date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-03-28 13:10:00,7.17,7.18,7.17,7.18,36800.0,5.6031,5.6109,5.6031,5.6109,36800.0
2005-03-28 13:20:00,7.18,7.18,7.17,7.17,16000.0,5.6109,5.6109,5.6031,5.6031,16000.0
2005-03-28 13:30:00,7.18,7.18,7.17,7.18,56800.0,5.6109,5.6109,5.6031,5.6109,56800.0
2005-03-28 13:40:00,7.18,7.21,7.18,7.21,67600.0,5.6109,5.6344,5.6109,5.6344,67600.0
2005-03-28 13:50:00,7.21,7.25,7.2,7.22,177200.0,5.6344,5.6656,5.6265,5.6422,177200.0
2005-03-28 14:00:00,7.22,7.22,7.2,7.2,40000.0,5.6422,5.6422,5.6265,5.6265,40000.0
2005-03-28 14:10:00,7.2,7.2,7.19,7.19,31600.0,5.6265,5.6265,5.6187,5.6187,31600.0
2005-03-28 14:20:00,7.19,7.21,7.18,7.2,41600.0,5.6187,5.6344,5.6109,5.6265,41600.0
2005-03-28 14:30:00,7.21,7.23,7.21,7.22,70800.0,5.6344,5.65,5.6344,5.6422,70800.0
2005-03-28 14:40:00,7.22,7.24,7.22,7.24,90000.0,5.6422,5.6578,5.6422,5.6578,90000.0
2005-03-28 14:50:00,7.24,7.25,7.23,7.24,58000.0,5.6578,5.6656,5.65,5.6578,58000.0
2005-03-28 15:00:00,7.23,7.25,7.23,7.24,50000.0,5.65,5.6656,5.65,5.6578,50000.0
2005-03-28 15:10:00,7.24,7.24,7.23,7.23,73200.0,5.6578,5.6578,5.65,5.65,73200.0
2005-03-28 15:20:00,7.23,7.23,7.22,7.23,79200.0,5.65,5.65,5.6422,5.65,79200.0
2005-03-28 15:30:00,7.23,7.25,7.22,7.23,132400.0,5.65,5.6656,5.6422,5.65,132400.0
2005-03-28 15:40:00,7.22,7.22,7.2,7.21,56800.0,5.6422,5.6422,5.6265,5.6344,56800.0
2005-03-28 15:50:00,7.21,7.22,7.19,7.19,117600.0,5.6344,5.6422,5.6187,5.6187,117600.0
2005-03-29 09:30:00,7.18,7.19,7.15,7.15,75600.0,5.6109,5.6187,5.5875,5.5875,75600.0
2005-03-29 09:40:00,7.15,7.18,7.15,7.17,42800.0,5.5875,5.6109,5.5875,5.6031,42800.0
2005-03-29 09:50:00,7.17,7.18,7.16,7.17,69600.0,5.6031,5.6109,5.5953,5.6031,69600.0
2005-03-29 10:00:00,7.17,7.22,7.17,7.21,66400.0,5.6031,5.6422,5.6031,5.6344,66400.0
2005-03-29 10:10:00,7.21,7.25,7.21,7.23,86800.0,5.6344,5.6656,5.6344,5.65,86800.0
2005-03-29 10:20:00,7.23,7.24,7.23,7.23,57200.0,5.65,5.6578,5.65,5.65,57200.0
2005-03-29 10:30:00,7.22,7.25,7.19,7.24,72400.0,5.6422,5.6656,5.6187,5.6578,72400.0
2005-03-29 10:40:00,7.24,7.24,7.23,7.24,145600.0,5.6578,5.6578,5.65,5.6578,145600.0
2005-03-29 10:50:00,7.24,7.24,7.22,7.23,42400.0,5.6578,5.6578,5.6422,5.65,42400.0
2005-03-29 11:00:00,7.23,7.24,7.23,7.24,64800.0,5.65,5.6578,5.65,5.6578,64800.0
2005-03-29 11:10:00,7.24,7.25,7.24,7.24,130000.0,5.6578,5.6656,5.6578,5.6578,130000.0
2005-03-29 11:20:00,7.24,7.25,7.23,7.23,134400.0,5.6578,5.6656,5.65,5.65,134400.0
2005-03-29 11:30:00,7.24,7.24,7.23,7.23,16800.0,5.6578,5.6578,5.65,5.65,16800.0
2005-03-29 11:40:00,7.23,7.24,7.23,7.24,222400.0,5.65,5.6578,5.65,5.6578,222400.0
2005-03-29 11:50:00,7.25,7.27,7.25,7.26,157200.0,5.6656,5.6812,5.6656,5.6734,157200.0
2005-03-29 12:00:00,7.26,7.26,7.25,7.25,31600.0,5.6734,5.6734,5.6656,5.6656,31600.0
2005-03-29 12:10:00,7.25,7.25,7.23,7.23,57600.0,5.6656,5.6656,5.65,5.65,57600.0
2005-03-29 12:20:00,7.23,7.24,7.23,7.24,67600.0,5.65,5.6578,5.65,5.6578,67600.0
2005-03-29 12:30:00,7.24,7.24,7.23,7.23,66400.0,5.6578,5.6578,5.65,5.65,66400.0
2005-03-29 12:40:00,7.23,7.24,7.23,7.24,36000.0,5.65,5.6578,5.65,5.6578,36000.0
2005-03-29 12:50:00,7.24,7.24,7.22,7.23,106400.0,5.6578,5.6578,5.6422,5.65,106400.0
2005-03-29 13:00:00,7.23,7.24,7.22,7.22,74000.0,5.65,5.6578,5.6422,5.6422,74000.0
2005-03-29 13:10:00,7.22,7.22,7.2,7.2,49600.0,5.6422,5.6422,5.6265,5.6265,49600.0
2005-03-29 13:20:00,7.2,7.23,7.19,7.21,90800.0,5.6265,5.65,5.6187,5.6344,90800.0
2005-03-29 13:30:00,7.21,7.21,7.2,7.21,16400.0,5.6344,5.6344,5.6265,5.6344,16400.0
2005-03-29 13:40:00,7.21,7.23,7.21,7.23,90000.0,5.6344,5.65,5.6344,5.65,90000.0
2005-03-29 13:50:00,7.23,7.27,7.23,7.25,277600.0,5.65,5.6812,5.65,5.6656,277600.0
2005-03-29 14:00:00,7.25,7.25,7.19,7.21,65200.0,5.6656,5.6656,5.6187,5.6344,65200.0
2005-03-29 14:10:00,7.22,7.22,7.2,7.2,54400.0,5.6422,5.6422,5.6265,5.6265,54400.0
2005-03-29 14:20:00,7.2,7.21,7.17,7.19,117600.0,5.6265,5.6344,5.6031,5.6187,117600.0
2005-03-29 14:30:00,7.19,7.22,7.19,7.22,149600.0,5.6187,5.6422,5.6187,5.6422,149600.0
2005-03-29 14:40:00,7.22,7.22,7.19,7.21,130000.0,5.6422,5.6422,5.6187,5.6344,130000.0
2005-03-29 14:50:00,7.21,7.24,7.2,7.23,107200.0,5.6344,5.6578,5.6265,5.65,107200.0
2005-03-29 15:00:00,7.23,7.24,7.23,7.23,35200.0,5.65,5.6578,5.65,5.65,35200.0
2005-03-29 15:10:00,7.24,7.24,7.22,7.23,131600.0,5.6578,5.6578,5.6422,5.65,131600.0
2005-03-29 15:20:00,7.23,7.24,7.22,7.22,201200.0,5.65,5.6578,5.6422,5.6422,201200.0
2005-03-29 15:30:00,7.23,7.25,7.23,7.23,125200.0,5.65,5.6656,5.65,5.65,125200.0
2005-03-29 15:40:00,7.23,7.23,7.21,7.21,67600.0,5.65,5.65,5.6344,5.6344,67600.0
2005-03-29 15:50:00,7.21,7.23,7.18,7.23,157200.0,5.6344,5.65,5.6109,5.65,157200.0
2005-03-30 09:30:00,7.28,7.28,7.2,7.21,72000.0,5.6891,5.6891,5.6265,5.6344,72000.0
2005-03-30 09:40:00,7.21,7.21,7.15,7.16,63600.0,5.6344,5.6344,5.5875,5.5953,63600.0
2005-03-30 09:50:00,7.16,7.16,7.14,7.15,47200.0,5.5953,5.5953,5.5797,5.5875,47200.0
2005-03-30 10:00:00,7.15,7.2,7.13,7.19,80800.0,5.5875,5.6265,5.5718,5.6187,80800.0
2005-03-30 10:10:00,7.19,7.2,7.16,7.19,103600.0,5.6187,5.6265,5.5953,5.6187,103600.0
2005-03-30 10:20:00,7.19,7.2,7.18,7.2,65200.0,5.6187,5.6265,5.6109,5.6265,65200.0
2005-03-30 10:30:00,7.21,7.28,7.2,7.28,269200.0,5.6344,5.6891,5.6265,5.6891,269200.0
2005-03-30 10:40:00,7.27,7.3,7.26,7.29,55200.0,5.6812,5.7047,5.6734,5.6969,55200.0
2005-03-30 10:50:00,7.29,7.3,7.29,7.29,44000.0,5.6969,5.7047,5.6969,5.6969,44000.0
2005-03-30 11:00:00,7.29,7.3,7.27,7.27,205200.0,5.6969,5.7047,5.6812,5.6812,205200.0
2005-03-30 11:10:00,7.27,7.28,7.26,7.28,33200.0,5.6812,5.6891,5.6734,5.6891,33200.0
2005-03-30 11:20:00,7.28,7.28,7.27,7.27,16000.0,5.6891,5.6891,5.6812,5.6812,16000.0
2005-03-30 11:30:00,7.27,7.28,7.27,7.28,44400.0,5.6812,5.6891,5.6812,5.6891,44400.0
2005-03-30 11:40:00,7.28,7.29,7.28,7.28,67200.0,5.6891,5.6969,5.6891,5.6891,67200.0
2005-03-30 11:50:00,7.28,7.29,7.27,7.29,112400.0,5.6891,5.6969,5.6812,5.6969,112400.0
2005-03-30 12:00:00,7.29,7.29,7.28,7.29,49600.0,5.6969,5.6969,5.6891,5.6969,49600.0
2005-03-30 12:10:00,7.29,7.29,7.29,7.29,38000.0,5.6969,5.6969,5.6969,5.6969,38000.0
2005-03-30 12:20:00,7.29,7.3,7.29,7.3,19200.0,5.6969,5.7047,5.6969,5.7047,19200.0
2005-03-30 12:30:00,7.3,7.3,7.3,7.3,100800.0,5.7047,5.7047,5.7047,5.7047,100800.0
2005-03-30 12:40:00,7.3,7.31,7.27,7.28,90400.0,5.7047,5.7125,5.6812,5.6891,90400.0
2005-03-30 12:50:00,7.29,7.29,7.29,7.29,31600.0,5.6969,5.6969,5.6969,5.6969,31600.0
2005-03-30 13:00:00,7.29,7.3,7.29,7.29,25600.0,5.6969,5.7047,5.6969,5.6969,25600.0
2005-03-30 13:10:00,7.3,7.3,7.29,7.3,21600.0,5.7047,5.7047,5.6969,5.7047,21600.0
2005-03-30 13:20:00,7.3,7.3,7.29,7.29,40000.0,5.7047,5.7047,5.6969,5.6969,40000.0
2005-03-30 13:30:00,7.29,7.29,7.29,7.29,38000.0,5.6969,5.6969,5.6969,5.6969,38000.0
2005-03-30 13:40:00,7.29,7.3,7.29,7.3,36800.0,5.6969,5.7047,5.6969,5.7047,36800.0
2005-03-30 13:50:00,7.3,7.32,7.3,7.32,72400.0,5.7047,5.7203,5.7047,5.7203,72400.0
2005-03-30 14:00:00,7.32,7.34,7.32,7.33,64800.0,5.7203,5.7359,5.7203,5.7281,64800.0
2005-03-30 14:10:00,7.33,7.35,7.33,7.33,56000.0,5.7281,5.7438,5.7281,5.7281,56000.0
2005-03-30 14:20:00,7.33,7.33,7.32,7.33,34800.0,5.7281,5.7281,5.7203,5.7281,34800.0
2005-03-30 14:30:00,7.33,7.33,7.32,7.32,48000.0,5.7281,5.7281,5.7203,5.7203,48000.0
2005-03-30 14:40:00,7.33,7.33,7.3,7.31,78800.0,5.7281,5.7281,5.7047,5.7125,78800.0
2005-03-30 14:50:00,7.32,7.32,7.31,7.31,56000.0,5.7203,5.7203,5.7125,5.7125,56000.0
2005-03-30 15:00:00,7.31,7.32,7.31,7.32,59600.0,5.7125,5.7203,5.7125,5.7203,59600.0
2005-03-30 15:10:00,7.32,7.34,7.32,7.33,74800.0,5.7203,5.7359,5.7203,5.7281,74800.0
2005-03-30 15:20:00,7.34,7.34,7.32,7.32,112400.0,5.7359,5.7359,5.7203,5.7203,112400.0
2005-03-30 15:30:00,7.32,7.32,7.3,7.32,147200.0,5.7203,5.7203,5.7047,5.7203,147200.0
2005-03-30 15:40:00,7.32,7.32,7.31,7.31,268800.0,5.7203,5.7203,5.7125,5.7125,268800.0
2005-03-30 15:50:00,7.31,7.32,7.3,7.31,306800.0,5.7125,5.7203,5.7047,5.7125,306800.0
2005-03-31 09:30:00,7.34,7.34,7.24,7.27,115600.0,5.7359,5.7359,5.6578,5.6812,115600.0
2005-03-31 09:40:00,7.27,7.32,7.27,7.3,183200.0,5.6812,5.7203,5.6812,5.7047,183200.0
2005-03-31 09:50:00,7.3,7.31,7.25,7.27,115600.0,5.7047,5.7125,5.6656,5.6812,115600.0
2005-03-31 10:00:00,7.27,7.27,7.24,7.26,61200.0,5.6812,5.6812,5.6578,5.6734,61200.0
2005-03-31 10:10:00,7.26,7.27,7.24,7.26,80800.0,5.6734,5.6812,5.6578,5.6734,80800.0
2005-03-31 10:20:00,7.26,7.28,7.24,7.27,132000.0,5.6734,5.6891,5.6578,5.6812,132000.0
2005-03-31 10:30:00,7.27,7.29,7.27,7.27,58000.0,5.6812,5.6969,5.6812,5.6812,58000.0
2005-03-31 10:40:00,7.27,7.32,7.26,7.29,160800.0,5.6812,5.7203,5.6734,5.6969,160800.0
2005-03-31 10:50:00,7.3,7.32,7.29,7.3,56000.0,5.7047,5.7203,5.6969,5.7047,56000.0
2005-03-31 11:00:00,7.31,7.31,7.3,7.31,59200.0,5.7125,5.7125,5.7047,5.7125,59200.0
2005-03-31 11:10:00,7.31,7.32,7.3,7.31,55200.0,5.7125,5.7203,5.7047,5.7125,55200.0
2005-03-31 11:20:00,7.32,7.33,7.32,7.33,214000.0,5.7203,5.7281,5.7203,5.7281,214000.0
2005-03-31 11:30:00,7.32,7.33,7.31,7.32,66800.0,5.7203,5.7281,5.7125,5.7203,66800.0
2005-03-31 11:40:00,7.32,7.32,7.3,7.3,30000.0,5.7203,5.7203,5.7047,5.7047,30000.0
2005-03-31 11:50:00,7.3,7.32,7.29,7.32,80000.0,5.7047,5.7203,5.6969,5.7203,80000.0
2005-03-31 12:00:00,7.32,7.33,7.32,7.32,175600.0,5.7203,5.7281,5.7203,5.7203,175600.0
2005-03-31 12:10:00,7.32,7.32,7.3,7.3,28400.0,5.7203,5.7203,5.7047,5.7047,28400.0
2005-03-31 12:20:00,7.3,7.3,7.3,7.3,14400.0,5.7047,5.7047,5.7047,5.7047,14400.0
2005-03-31 12:30:00,7.3,7.3,7.28,7.28,71600.0,5.7047,5.7047,5.6891,5.6891,71600.0
2005-03-31 12:40:00,7.28,7.29,7.28,7.28,45600.0,5.6891,5.6969,5.6891,5.6891,45600.0
2005-03-31 12:50:00,7.28,7.29,7.28,7.29,27200.0,5.6891,5.6969,5.6891,5.6969,27200.0
2005-03-31 13:00:00,7.29,7.3,7.29,7.3,28000.0,5.6969,5.7047,5.6969,5.7047,28000.0
2005-03-31 13:10:00,7.29,7.3,7.29,7.29,27200.0,5.6969,5.7047,5.6969,5.6969,27200.0
2005-03-31 13:20:00,7.29,7.3,7.29,7.3,12400.0,5.6969,5.7047,5.6969,5.7047,12400.0
2005-03-31 13:30:00,7.3,7.32,7.3,7.31,46000.0,5.7047,5.7203,5.7047,5.7125,46000.0
2005-03-31 13:40:00,7.32,7.32,7.3,7.31,68000.0,5.7203,5.7203,5.7047,5.7125,68000.0
2005-03-31 13:50:00,7.31,7.31,7.3,7.31,10400.0,5.7125,5.7125,5.7047,5.7125,10400.0
2005-03-31 14:00:00,7.31,7.31,7.29,7.3,18800.0,5.7125,5.7125,5.6969,5.7047,18800.0
2005-03-31 14:10:00,7.29,7.32,7.29,7.32,28400.0,5.6969,5.7203,5.6969,5.7203,28400.0
2005-03-31 14:20:00,7.32,7.33,7.32,7.32,10400.0,5.7203,5.7281,5.7203,5.7203,10400.0
2005-03-31 14:30:00,7.32,7.33,7.31,7.32,58800.0,5.7203,5.7281,5.7125,5.7203,58800.0
2005-03-31 14:40:00,7.32,7.33,7.31,7.31,63200.0,5.7203,5.7281,5.7125,5.7125,63200.0
2005-03-31 14:50:00,7.31,7.32,7.3,7.31,52000.0,5.7125,5.7203,5.7047,5.7125,52000.0
2005-03-31 15:00:00,7.31,7.31,7.3,7.3,34000.0,5.7125,5.7125,5.7047,5.7047,34000.0
2005-03-31 15:10:00,7.3,7.31,7.3,7.3,28800.0,5.7047,5.7125,5.7047,5.7047,28800.0
2005-03-31 15:20:00,7.3,7.3,7.29,7.29,38800.0,5.7047,5.7047,5.6969,5.6969,38800.0
2005-03-31 15:30:00,7.28,7.29,7.25,7.25,164000.0,5.6891,5.6969,5.6656,5.6656,164000.0
2005-03-31 15:40:00,7.25,7.28,7.25,7.28,95200.0,5.6656,5.6891,5.6656,5.6891,95200.0
2005-03-31 15:50:00,7.28,7.28,7.26,7.26,55200.0,5.6891,5.6891,5.6734,5.6734,55200.0
2005-04-01 09:30:00,7.34,7.35,7.28,7.29,162800.0,5.7359,5.7438,5.6891,5.6969,162800.0
2005-04-01 09:40:00,7.29,7.36,7.28,7.32,167600.0,5.6969,5.7516,5.6891,5.7203,167600.0
2005-04-01 09:50:00,7.31,7.31,7.23,7.24,240400.0,5.7125,5.7125,5.65,5.6578,240400.0
2005-04-01 10:00:00,7.24,7.26,7.15,7.16,185200.0,5.6578,5.6734,5.5875,5.5953,185200.0
2005-04-01 10:10:00,7.15,7.19,7.09,7.14,266400.0,5.5875,5.6187,5.5406,5.5797,266400.0
2005-04-01 10:20:00,7.14,7.15,7.05,7.07,162800.0,5.5797,5.5875,5.5093,5.5249,162800.0
2005-04-01 10:30:00,7.07,7.08,7.04,7.07,290400.0,5.5249,5.5328,5.5015,5.5249,290400.0
2005-04-01 10:40:00,7.06,7.1,7.0,7.04,382800.0,5.5171,5.5484,5.4702,5.5015,382800.0
2005-04-01 10:50:00,7.03,7.06,7.0,7.03,240800.0,5.4937,5.5171,5.4702,5.4937,240800.0
2005-04-01 11:00:00,7.03,7.04,7.01,7.04,201600.0,5.4937,5.5015,5.4781,5.5015,201600.0
2005-04-01 11:10:00,7.04,7.06,7.03,7.05,155600.0,5.5015,5.5171,5.4937,5.5093,155600.0
2005-04-01 11:20:00,7.05,7.05,7.04,7.04,116000.0,5.5093,5.5093,5.5015,5.5015,116000.0
2005-04-01 11:30:00,7.05,7.06,7.04,7.06,168400.0,5.5093,5.5171,5.5015,5.5171,168400.0
2005-04-01 11:40:00,7.06,7.07,7.03,7.04,220800.0,5.5171,5.5249,5.4937,5.5015,220800.0
2005-04-01 11:50:00,7.04,7.05,7.04,7.05,106400.0,5.5015,5.5093,5.5015,5.5093,106400.0
2005-04-01 12:00:00,7.05,7.07,7.05,7.05,163600.0,5.5093,5.5249,5.5093,5.5093,163600.0
2005-04-01 12:10:00,7.05,7.06,7.05,7.05,204000.0,5.5093,5.5171,5.5093,5.5093,204000.0
2005-04-01 12:20:00,7.05,7.05,7.03,7.03,86000.0,5.5093,5.5093,5.4937,5.4937,86000.0
2005-04-01 12:30:00,7.03,7.04,7.03,7.04,51200.0,5.4937,5.5015,5.4937,5.5015,51200.0
2005-04-01 12:40:00,7.04,7.05,7.03,7.03,40800.0,5.5015,5.5093,5.4937,5.4937,40800.0
2005-04-01 12:50:00,7.03,7.03,6.99,7.01,203600.0,5.4937,5.4937,5.4624,5.4781,203600.0
2005-04-01 13:00:00,7.01,7.03,7.0,7.03,198400.0,5.4781,5.4937,5.4702,5.4937,198400.0
2005-04-01 13:10:00,7.03,7.04,7.03,7.03,64000.0,5.4937,5.5015,5.4937,5.4937,64000.0
2005-04-01 13:20:00,7.03,7.03,7.01,7.02,88400.0,5.4937,5.4937,5.4781,5.4859,88400.0
2005-04-01 13:30:00,7.02,7.03,7.01,7.03,72400.0,5.4859,5.4937,5.4781,5.4937,72400.0
2005-04-01 13:40:00,7.02,7.03,7.02,7.03,56000.0,5.4859,5.4937,5.4859,5.4937,56000.0
2005-04-01 13:50:00,7.03,7.03,6.99,7.02,137200.0,5.4937,5.4937,5.4624,5.4859,137200.0
2005-04-01 14:00:00,7.02,7.03,7.01,7.01,82000.0,5.4859,5.4937,5.4781,5.4781,82000.0
2005-04-01 14:10:00,7.02,7.04,7.01,7.04,225600.0,5.4859,5.5015,5.4781,5.5015,225600.0
2005-04-01 14:20:00,7.04,7.04,7.0,7.0,264400.0,5.5015,5.5015,5.4702,5.4702,264400.0
2005-04-01 14:30:00,7.01,7.03,7.0,7.03,146800.0,5.4781,5.4937,5.4702,5.4937,146800.0
2005-04-01 14:40:00,7.02,7.03,7.0,7.01,116000.0,5.4859,5.4937,5.4702,5.4781,116000.0
2005-04-01 14:50:00,7.01,7.02,7.01,7.01,54000.0,5.4781,5.4859,5.4781,5.4781,54000.0
2005-04-01 15:00:00,7.01,7.02,7.01,7.01,46000.0,5.4781,5.4859,5.4781,5.4781,46000.0
2005-04-01 15:10:00,7.01,7.03,7.01,7.03,158800.0,5.4781,5.4937,5.4781,5.4937,158800.0
2005-04-01 15:20:00,7.03,7.03,7.01,7.02,180000.0,5.4937,5.4937,5.4781,5.4859,180000.0
2005-04-01 15:30:00,7.02,7.07,7.02,7.05,184000.0,5.4859,5.5249,5.4859,5.5093,184000.0
2005-04-01 15:40:00,7.05,7.06,7.03,7.06,494800.0,5.5093,5.5171,5.4937,5.5171,494800.0
2005-04-01 15:50:00,7.05,7.06,7.03,7.04,271200.0,5.5093,5.5171,5.4937,5.5015,271200.0
2005-04-04 09:30:00,7.02,7.06,7.0,7.05,290800.0,5.4859,5.5171,5.4702,5.5093,290800.0
2005-04-04 09:40:00,7.04,7.09,7.03,7.09,88400.0,5.5015,5.5406,5.4937,5.5406,88400.0
2005-04-04 09:50:00,7.08,7.09,7.04,7.04,120000.0,5.5328,5.5406,5.5015,5.5015,120000.0
2005-04-04 10:00:00,7.03,7.05,7.03,7.04,58400.0,5.4937,5.5093,5.4937,5.5015,58400.0
2005-04-04 10:10:00,7.04,7.04,6.98,7.0,236000.0,5.5015,5.5015,5.4546,5.4702,236000.0
2005-04-04 10:20:00,7.0,7.0,6.96,6.97,111200.0,5.4702,5.4702,5.439,5.4468,111200.0
2005-04-04 10:30:00,6.98,6.99,6.97,6.99,208800.0,5.4546,5.4624,5.4468,5.4624,208800.0
2005-04-04 10:40:00,7.0,7.03,6.99,7.02,101600.0,5.4702,5.4937,5.4624,5.4859,101600.0
2005-04-04 10:50:00,7.02,7.1,7.02,7.07,137200.0,5.4859,5.5484,5.4859,5.5249,137200.0
2005-04-04 11:00:00,7.06,7.1,7.06,7.09,163600.0,5.5171,5.5484,5.5171,5.5406,163600.0
2005-04-04 11:10:00,7.09,7.09,7.05,7.05,66000.0,5.5406,5.5406,5.5093,5.5093,66000.0
2005-04-04 11:20:00,7.05,7.05,7.03,7.04,28800.0,5.5093,5.5093,5.4937,5.5015,28800.0
2005-04-04 11:30:00,7.04,7.04,7.01,7.02,63600.0,5.5015,5.5015,5.4781,5.4859,63600.0
2005-04-04 11:40:00,7.02,7.03,7.02,7.03,20000.0,5.4859,5.4937,5.4859,5.4937,20000.0
2005-04-04 11:50:00,7.03,7.04,7.03,7.04,22800.0,5.4937,5.5015,5.4937,5.5015,22800.0
2005-04-04 12:00:00,7.04,7.04,7.03,7.03,24800.0,5.5015,5.5015,5.4937,5.4937,24800.0
2005-04-04 12:10:00,7.04,7.04,7.02,7.03,38000.0,5.5015,5.5015,5.4859,5.4937,38000.0
2005-04-04 12:20:00,7.03,7.03,7.03,7.03,24000.0,5.4937,5.4937,5.4937,5.4937,24000.0
2005-04-04 12:30:00,7.03,7.06,7.03,7.04,28400.0,5.4937,5.5171,5.4937,5.5015,28400.0
2005-04-04 12:40:00,7.04,7.05,7.03,7.03,27600.0,5.5015,5.5093,5.4937,5.4937,27600.0
2005-04-04 12:50:00,7.04,7.05,7.02,7.05,21200.0,5.5015,5.5093,5.4859,5.5093,21200.0
2005-04-04 13:00:00,7.04,7.04,7.02,7.02,78000.0,5.5015,5.5015,5.4859,5.4859,78000.0
2005-04-04 13:10:00,7.02,7.02,6.99,7.0,62400.0,5.4859,5.4859,5.4624,5.4702,62400.0
2005-04-04 13:20:00,7.01,7.01,6.99,6.99,34400.0,5.4781,5.4781,5.4624,5.4624,34400.0
2005-04-04 13:30:00,6.99,7.02,6.99,7.02,43600.0,5.4624,5.4859,5.4624,5.4859,43600.0
2005-04-04 13:40:00,7.02,7.04,7.02,7.04,22400.0,5.4859,5.5015,5.4859,5.5015,22400.0
2005-04-04 13:50:00,7.04,7.04,7.04,7.04,90800.0,5.5015,5.5015,5.5015,5.5015,90800.0
2005-04-04 14:00:00,7.04,7.08,7.04,7.07,108400.0,5.5015,5.5328,5.5015,5.5249,108400.0
2005-04-04 14:10:00,7.07,7.08,7.05,7.05,159200.0,5.5249,5.5328,5.5093,5.5093,159200.0
2005-04-04 14:20:00,7.05,7.08,7.05,7.08,24400.0,5.5093,5.5328,5.5093,5.5328,24400.0
2005-04-04 14:30:00,7.08,7.1,7.07,7.1,53600.0,5.5328,5.5484,5.5249,5.5484,53600.0
2005-04-04 14:40:00,7.1,7.1,7.04,7.08,87200.0,5.5484,5.5484,5.5015,5.5328,87200.0
2005-04-04 14:50:00,7.09,7.1,7.08,7.08,72400.0,5.5406,5.5484,5.5328,5.5328,72400.0
2005-04-04 15:00:00,7.08,7.09,7.08,7.09,50800.0,5.5328,5.5406,5.5328,5.5406,50800.0
2005-04-04 15:10:00,7.09,7.09,7.08,7.09,58400.0,5.5406,5.5406,5.5328,5.5406,58400.0
2005-04-04 15:20:00,7.09,7.11,7.09,7.1,64400.0,5.5406,5.5562,5.5406,5.5484,64400.0
2005-04-04 15:30:00,7.1,7.11,7.1,7.11,82400.0,5.5484,5.5562,5.5484,5.5562,82400.0
2005-04-04 15:40:00,7.11,7.12,7.11,7.11,117600.0,5.5562,5.564,5.5562,5.5562,117600.0
2005-04-04 15:50:00,7.11,7.11,7.09,7.09,162400.0,5.5562,5.5562,5.5406,5.5406,162400.0
2005-04-05 09:30:00,7.08,7.13,7.06,7.11,221600.0,5.5328,5.5718,5.5171,5.5562,221600.0
2005-04-05 09:40:00,7.1,7.11,7.08,7.11,28400.0,5.5484,5.5562,5.5328,5.5562,28400.0
2005-04-05 09:50:00,7.11,7.14,7.1,7.13,28800.0,5.5562,5.5797,5.5484,5.5718,28800.0
2005-04-05 10:00:00,7.13,7.13,7.11,7.11,38800.0,5.5718,5.5718,5.5562,5.5562,38800.0
2005-04-05 10:10:00,7.11,7.12,7.09,7.12,58000.0,5.5562,5.564,5.5406,5.564,58000.0
2005-04-05 10:20:00,7.12,7.12,7.1,7.1,22800.0,5.564,5.564,5.5484,5.5484,22800.0
2005-04-05 10:30:00,7.11,7.16,7.1,7.16,76800.0,5.5562,5.5953,5.5484,5.5953,76800.0
2005-04-05 10:40:00,7.16,7.17,7.13,7.13,54400.0,5.5953,5.6031,5.5718,5.5718,54400.0
2005-04-05 10:50:00,7.13,7.13,7.11,7.13,13200.0,5.5718,5.5718,5.5562,5.5718,13200.0
2005-04-05 11:00:00,7.12,7.13,7.09,7.1,41600.0,5.564,5.5718,5.5406,5.5484,41600.0
2005-04-05 11:10:00,7.09,7.11,7.09,7.11,20000.0,5.5406,5.5562,5.5406,5.5562,20000.0
2005-04-05 11:20:00,7.11,7.11,7.08,7.09,25600.0,5.5562,5.5562,5.5328,5.5406,25600.0
2005-04-05 11:30:00,7.09,7.12,7.09,7.11,67600.0,5.5406,5.564,5.5406,5.5562,67600.0
2005-04-05 11:40:00,7.11,7.11,7.1,7.1,10800.0,5.5562,5.5562,5.5484,5.5484,10800.0
2005-04-05 11:50:00,7.1,7.12,7.09,7.1,27200.0,5.5484,5.564,5.5406,5.5484,27200.0
2005-04-05 12:00:00,7.1,7.12,7.1,7.12,18800.0,5.5484,5.564,5.5484,5.564,18800.0
2005-04-05 12:10:00,7.12,7.14,7.11,7.14,18400.0,5.564,5.5797,5.5562,5.5797,18400.0
2005-04-05 12:20:00,7.13,7.18,7.13,7.17,86000.0,5.5718,5.6109,5.5718,5.6031,86000.0
2005-04-05 12:30:00,7.17,7.19,7.17,7.19,40400.0,5.6031,5.6187,5.6031,5.6187,40400.0
2005-04-05 12:40:00,7.19,7.2,7.15,7.19,94400.0,5.6187,5.6265,5.5875,5.6187,94400.0
2005-04-05 12:50:00,7.18,7.2,7.18,7.19,37200.0,5.6109,5.6265,5.6109,5.6187,37200.0
2005-04-05 13:00:00,7.19,7.21,7.18,7.2,48400.0,5.6187,5.6344,5.6109,5.6265,48400.0
2005-04-05 13:10:00,7.21,7.22,7.2,7.22,39200.0,5.6344,5.6422,5.6265,5.6422,39200.0
2005-04-05 13:20:00,7.22,7.22,7.2,7.2,9600.0,5.6422,5.6422,5.6265,5.6265,9600.0
2005-04-05 13:30:00,7.2,7.21,7.18,7.18,19600.0,5.6265,5.6344,5.6109,5.6109,19600.0
2005-04-05 13:40:00,7.18,7.2,7.18,7.2,34400.0,5.6109,5.6265,5.6109,5.6265,34400.0
2005-04-05 13:50:00,7.2,7.22,7.19,7.22,23600.0,5.6265,5.6422,5.6187,5.6422,23600.0
2005-04-05 14:00:00,7.21,7.21,7.18,7.19,18000.0,5.6344,5.6344,5.6109,5.6187,18000.0
2005-04-05 14:10:00,7.18,7.19,7.15,7.16,84000.0,5.6109,5.6187,5.5875,5.5953,84000.0
2005-04-05 14:20:00,7.17,7.21,7.16,7.2,50800.0,5.6031,5.6344,5.5953,5.6265,50800.0
2005-04-05 14:30:00,7.19,7.19,7.18,7.19,14800.0,5.6187,5.6187,5.6109,5.6187,14800.0
2005-04-05 14:40:00,7.19,7.2,7.18,7.19,22000.0,5.6187,5.6265,5.6109,5.6187,22000.0
2005-04-05 14:50:00,7.2,7.2,7.18,7.18,9200.0,5.6265,5.6265,5.6109,5.6109,9200.0
2005-04-05 15:00:00,7.18,7.19,7.18,7.19,20000.0,5.6109,5.6187,5.6109,5.6187,20000.0
2005-04-05 15:10:00,7.18,7.19,7.18,7.18,9600.0,5.6109,5.6187,5.6109,5.6109,9600.0
2005-04-05 15:20:00,7.18,7.18,7.18,7.18,24800.0,5.6109,5.6109,5.6109,5.6109,24800.0
2005-04-05 15:30:00,7.18,7.19,7.18,7.19,74000.0,5.6109,5.6187,5.6109,5.6187,74000.0
2005-04-05 15:40:00,7.19,7.19,7.18,7.18,90800.0,5.6187,5.6187,5.6109,5.6109,90800.0
2005-04-05 15:50:00,7.19,7.2,7.18,7.2,106000.0,5.6187,5.6265,5.6109,5.6265,106000.0
2005-04-06 09:30:00,7.22,7.26,7.18,7.23,278800.0,5.6422,5.6734,5.6109,5.65,278800.0
2005-04-06 09:40:00,7.21,7.21,7.14,7.17,53200.0,5.6344,5.6344,5.5797,5.6031,53200.0
2005-04-06 09:50:00,7.18,7.19,7.16,7.17,32800.0,5.6109,5.6187,5.5953,5.6031,32800.0
2005-04-06 10:00:00,7.16,7.19,7.16,7.18,48000.0,5.5953,5.6187,5.5953,5.6109,48000.0
2005-04-06 10:10:00,7.17,7.19,7.17,7.18,28800.0,5.6031,5.6187,5.6031,5.6109,28800.0
2005-04-06 10:20:00,7.19,7.19,7.16,7.17,51200.0,5.6187,5.6187,5.5953,5.6031,51200.0
2005-04-06 10:30:00,7.17,7.19,7.14,7.15,90800.0,5.6031,5.6187,5.5797,5.5875,90800.0
2005-04-06 10:40:00,7.14,7.18,7.14,7.16,62800.0,5.5797,5.6109,5.5797,5.5953,62800.0
2005-04-06 10:50:00,7.16,7.17,7.14,7.14,24000.0,5.5953,5.6031,5.5797,5.5797,24000.0
2005-04-06 11:00:00,7.14,7.18,7.14,7.18,53600.0,5.5797,5.6109,5.5797,5.6109,53600.0
2005-04-06 11:10:00,7.18,7.2,7.17,7.18,48400.0,5.6109,5.6265,5.6031,5.6109,48400.0
2005-04-06 11:20:00,7.18,7.2,7.17,7.19,43200.0,5.6109,5.6265,5.6031,5.6187,43200.0
2005-04-06 11:30:00,7.18,7.19,7.16,7.18,25200.0,5.6109,5.6187,5.5953,5.6109,25200.0
2005-04-06 11:40:00,7.17,7.18,7.16,7.16,16800.0,5.6031,5.6109,5.5953,5.5953,16800.0
2005-04-06 11:50:00,7.16,7.16,7.14,7.14,28000.0,5.5953,5.5953,5.5797,5.5797,28000.0
2005-04-06 12:00:00,7.14,7.14,7.12,7.13,36800.0,5.5797,5.5797,5.564,5.5718,36800.0
2005-04-06 12:10:00,7.13,7.14,7.12,7.12,34000.0,5.5718,5.5797,5.564,5.564,34000.0
2005-04-06 12:20:00,7.12,7.13,7.11,7.12,31200.0,5.564,5.5718,5.5562,5.564,31200.0
2005-04-06 12:30:00,7.13,7.14,7.12,7.13,47200.0,5.5718,5.5797,5.564,5.5718,47200.0
2005-04-06 12:40:00,7.12,7.14,7.11,7.12,38000.0,5.564,5.5797,5.5562,5.564,38000.0
2005-04-06 12:50:00,7.12,7.12,7.09,7.1,54400.0,5.564,5.564,5.5406,5.5484,54400.0
2005-04-06 13:00:00,7.1,7.13,7.1,7.13,31200.0,5.5484,5.5718,5.5484,5.5718,31200.0
2005-04-06 13:10:00,7.13,7.14,7.11,7.11,30800.0,5.5718,5.5797,5.5562,5.5562,30800.0
2005-04-06 13:20:00,7.12,7.12,7.1,7.11,22400.0,5.564,5.564,5.5484,5.5562,22400.0
2005-04-06 13:30:00,7.11,7.11,7.1,7.1,64000.0,5.5562,5.5562,5.5484,5.5484,64000.0
2005-04-06 13:40:00,7.1,7.11,7.1,7.1,58000.0,5.5484,5.5562,5.5484,5.5484,58000.0
2005-04-06 13:50:00,7.1,7.1,7.07,7.08,90400.0,5.5484,5.5484,5.5249,5.5328,90400.0
2005-04-06 14:00:00,7.08,7.1,7.08,7.08,61600.0,5.5328,5.5484,5.5328,5.5328,61600.0
2005-04-06 14:10:00,7.09,7.09,7.08,7.09,31200.0,5.5406,5.5406,5.5328,5.5406,31200.0
2005-04-06 14:20:00,7.09,7.11,7.09,7.11,30800.0,5.5406,5.5562,5.5406,5.5562,30800.0
2005-04-06 14:30:00,7.11,7.11,7.1,7.1,62400.0,5.5562,5.5562,5.5484,5.5484,62400.0
2005-04-06 14:40:00,7.11,7.11,7.09,7.1,55200.0,5.5562,5.5562,5.5406,5.5484,55200.0
2005-04-06 14:50:00,7.1,7.11,7.1,7.1,39200.0,5.5484,5.5562,5.5484,5.5484,39200.0
2005-04-06 15:00:00,7.1,7.13,7.1,7.13,104800.0,5.5484,5.5718,5.5484,5.5718,104800.0
2005-04-06 15:10:00,7.13,7.15,7.13,7.14,110000.0,5.5718,5.5875,5.5718,5.5797,110000.0
2005-04-06 15:20:00,7.14,7.15,7.14,7.15,126000.0,5.5797,5.5875,5.5797,5.5875,126000.0
2005-04-06 15:30:00,7.14,7.15,7.13,7.14,63600.0,5.5797,5.5875,5.5718,5.5797,63600.0
2005-04-06 15:40:00,7.14,7.15,7.13,7.14,71600.0,5.5797,5.5875,5.5718,5.5797,71600.0
2005-04-06 15:50:00,7.15,7.16,7.14,7.16,214400.0,5.5875,5.5953,5.5797,5.5953,214400.0
2005-04-07 09:30:00,7.13,7.16,7.08,7.1,173200.0,5.5718,5.5953,5.5328,5.5484,173200.0
2005-04-07 09:40:00,7.1,7.12,7.06,7.06,159600.0,5.5484,5.564,5.5171,5.5171,159600.0
2005-04-07 09:50:00,7.06,7.06,7.03,7.03,69600.0,5.5171,5.5171,5.4937,5.4937,69600.0
2005-04-07 10:00:00,7.03,7.06,7.01,7.05,142800.0,5.4937,5.5171,5.4781,5.5093,142800.0
2005-04-07 10:10:00,7.04,7.05,7.02,7.04,146800.0,5.5015,5.5093,5.4859,5.5015,146800.0
2005-04-07 10:20:00,7.04,7.05,7.03,7.05,74800.0,5.5015,5.5093,5.4937,5.5093,74800.0
2005-04-07 10:30:00,7.05,7.05,7.02,7.05,685200.0,5.5093,5.5093,5.4859,5.5093,685200.0
2005-04-07 10:40:00,7.05,7.12,7.05,7.12,186800.0,5.5093,5.564,5.5093,5.564,186800.0
2005-04-07 10:50:00,7.12,7.15,7.1,7.15,120000.0,5.564,5.5875,5.5484,5.5875,120000.0
2005-04-07 11:00:00,7.14,7.2,7.13,7.2,106400.0,5.5797,5.6265,5.5718,5.6265,106400.0
2005-04-07 11:10:00,7.2,7.22,7.18,7.22,196800.0,5.6265,5.6422,5.6109,5.6422,196800.0
2005-04-07 11:20:00,7.22,7.29,7.22,7.27,257200.0,5.6422,5.6969,5.6422,5.6812,257200.0
2005-04-07 11:30:00,7.27,7.28,7.24,7.25,169200.0,5.6812,5.6891,5.6578,5.6656,169200.0
2005-04-07 11:40:00,7.25,7.25,7.22,7.22,128000.0,5.6656,5.6656,5.6422,5.6422,128000.0
2005-04-07 11:50:00,7.21,7.25,7.21,7.24,137600.0,5.6344,5.6656,5.6344,5.6578,137600.0
2005-04-07 12:00:00,7.23,7.25,7.23,7.25,110000.0,5.65,5.6656,5.65,5.6656,110000.0
2005-04-07 12:10:00,7.25,7.25,7.24,7.24,23600.0,5.6656,5.6656,5.6578,5.6578,23600.0
2005-04-07 12:20:00,7.24,7.24,7.23,7.24,42000.0,5.6578,5.6578,5.65,5.6578,42000.0
2005-04-07 12:30:00,7.24,7.27,7.24,7.26,105200.0,5.6578,5.6812,5.6578,5.6734,105200.0
2005-04-07 12:40:00,7.26,7.27,7.24,7.24,128000.0,5.6734,5.6812,5.6578,5.6578,128000.0
2005-04-07 12:50:00,7.24,7.25,7.24,7.24,30000.0,5.6578,5.6656,5.6578,5.6578,30000.0
2005-04-07 13:00:00,7.24,7.24,7.21,7.22,27600.0,5.6578,5.6578,5.6344,5.6422,27600.0
2005-04-07 13:10:00,7.22,7.23,7.21,7.23,39200.0,5.6422,5.65,5.6344,5.65,39200.0
2005-04-07 13:20:00,7.23,7.24,7.22,7.24,37200.0,5.65,5.6578,5.6422,5.6578,37200.0
2005-04-07 13:30:00,7.24,7.24,7.22,7.22,22800.0,5.6578,5.6578,5.6422,5.6422,22800.0
2005-04-07 13:40:00,7.22,7.23,7.21,7.22,23600.0,5.6422,5.65,5.6344,5.6422,23600.0
2005-04-07 13:50:00,7.21,7.24,7.21,7.22,45600.0,5.6344,5.6578,5.6344,5.6422,45600.0
2005-04-07 14:00:00,7.22,7.23,7.21,7.23,38000.0,5.6422,5.65,5.6344,5.65,38000.0
2005-04-07 14:10:00,7.23,7.23,7.2,7.23,56800.0,5.65,5.65,5.6265,5.65,56800.0
2005-04-07 14:20:00,7.23,7.23,7.2,7.21,25200.0,5.65,5.65,5.6265,5.6344,25200.0
2005-04-07 14:30:00,7.21,7.25,7.21,7.24,41200.0,5.6344,5.6656,5.6344,5.6578,41200.0
2005-04-07 14:40:00,7.24,7.27,7.23,7.26,208000.0,5.6578,5.6812,5.65,5.6734,208000.0
2005-04-07 14:50:00,7.26,7.28,7.26,7.26,99200.0,5.6734,5.6891,5.6734,5.6734,99200.0
2005-04-07 15:00:00,7.26,7.28,7.26,7.27,89600.0,5.6734,5.6891,5.6734,5.6812,89600.0
2005-04-07 15:10:00,7.25,7.27,7.25,7.26,42400.0,5.6656,5.6812,5.6656,5.6734,42400.0
2005-04-07 15:20:00,7.26,7.26,7.25,7.25,22000.0,5.6734,5.6734,5.6656,5.6656,22000.0
2005-04-07 15:30:00,7.25,7.26,7.24,7.25,100400.0,5.6656,5.6734,5.6578,5.6656,100400.0
2005-04-07 15:40:00,7.24,7.25,7.23,7.23,31600.0,5.6578,5.6656,5.65,5.65,31600.0
2005-04-07 15:50:00,7.23,7.25,7.23,7.25,86000.0,5.65,5.6656,5.65,5.6656,86000.0
2005-04-08 09:30:00,7.29,7.29,7.23,7.23,46000.0,5.6969,5.6969,5.65,5.65,46000.0
2005-04-08 09:40:00,7.23,7.23,7.17,7.17,84800.0,5.65,5.65,5.6031,5.6031,84800.0
2005-04-08 09:50:00,7.17,7.2,7.17,7.2,46400.0,5.6031,5.6265,5.6031,5.6265,46400.0
2005-04-08 10:00:00,7.2,7.22,7.17,7.18,248400.0,5.6265,5.6422,5.6031,5.6109,248400.0
2005-04-08 10:10:00,7.18,7.21,7.17,7.18,44800.0,5.6109,5.6344,5.6031,5.6109,44800.0
2005-04-08 10:20:00,7.18,7.18,7.13,7.14,70400.0,5.6109,5.6109,5.5718,5.5797,70400.0
2005-04-08 10:30:00,7.15,7.17,7.12,7.14,137600.0,5.5875,5.6031,5.564,5.5797,137600.0
2005-04-08 10:40:00,7.13,7.14,7.13,7.14,25600.0,5.5718,5.5797,5.5718,5.5797,25600.0
2005-04-08 10:50:00,7.14,7.16,7.14,7.15,72000.0,5.5797,5.5953,5.5797,5.5875,72000.0
2005-04-08 11:00:00,7.15,7.15,7.14,7.15,55600.0,5.5875,5.5875,5.5797,5.5875,55600.0
2005-04-08 11:10:00,7.15,7.16,7.15,7.16,16400.0,5.5875,5.5953,5.5875,5.5953,16400.0
2005-04-08 11:20:00,7.17,7.18,7.16,7.17,36000.0,5.6031,5.6109,5.5953,5.6031,36000.0
2005-04-08 11:30:00,7.17,7.18,7.17,7.18,34400.0,5.6031,5.6109,5.6031,5.6109,34400.0
2005-04-08 11:40:00,7.18,7.18,7.12,7.13,43600.0,5.6109,5.6109,5.564,5.5718,43600.0
2005-04-08 11:50:00,7.13,7.13,7.12,7.12,38400.0,5.5718,5.5718,5.564,5.564,38400.0
2005-04-08 12:00:00,7.12,7.14,7.12,7.14,23600.0,5.564,5.5797,5.564,5.5797,23600.0
2005-04-08 12:10:00,7.14,7.16,7.14,7.16,20400.0,5.5797,5.5953,5.5797,5.5953,20400.0
2005-04-08 12:20:00,7.16,7.16,7.16,7.16,15200.0,5.5953,5.5953,5.5953,5.5953,15200.0
2005-04-08 12:30:00,7.16,7.17,7.16,7.17,40800.0,5.5953,5.6031,5.5953,5.6031,40800.0
2005-04-08 12:40:00,7.16,7.17,7.15,7.15,33200.0,5.5953,5.6031,5.5875,5.5875,33200.0
2005-04-08 12:50:00,7.15,7.15,7.11,7.11,24800.0,5.5875,5.5875,5.5562,5.5562,24800.0
2005-04-08 13:00:00,7.12,7.13,7.12,7.12,51200.0,5.564,5.5718,5.564,5.564,51200.0
2005-04-08 13:10:00,7.12,7.14,7.12,7.12,38400.0,5.564,5.5797,5.564,5.564,38400.0
2005-04-08 13:20:00,7.12,7.15,7.12,7.15,15200.0,5.564,5.5875,5.564,5.5875,15200.0
2005-04-08 13:30:00,7.15,7.15,7.15,7.15,8000.0,5.5875,5.5875,5.5875,5.5875,8000.0
2005-04-08 13:40:00,7.15,7.16,7.15,7.15,9200.0,5.5875,5.5953,5.5875,5.5875,9200.0
2005-04-08 13:50:00,7.15,7.15,7.14,7.15,17200.0,5.5875,5.5875,5.5797,5.5875,17200.0
2005-04-08 14:00:00,7.15,7.15,7.13,7.13,27600.0,5.5875,5.5875,5.5718,5.5718,27600.0
2005-04-08 14:10:00,7.15,7.15,7.11,7.12,34800.0,5.5875,5.5875,5.5562,5.564,34800.0
2005-04-08 14:20:00,7.11,7.12,7.11,7.11,26400.0,5.5562,5.564,5.5562,5.5562,26400.0
2005-04-08 14:30:00,7.11,7.12,7.1,7.11,19200.0,5.5562,5.564,5.5484,5.5562,19200.0
2005-04-08 14:40:00,7.11,7.14,7.11,7.14,37200.0,5.5562,5.5797,5.5562,5.5797,37200.0
2005-04-08 14:50:00,7.14,7.14,7.13,7.14,79600.0,5.5797,5.5797,5.5718,5.5797,79600.0
2005-04-08 15:00:00,7.14,7.15,7.13,7.15,100800.0,5.5797,5.5875,5.5718,5.5875,100800.0
2005-04-08 15:10:00,7.15,7.16,7.15,7.16,128800.0,5.5875,5.5953,5.5875,5.5953,128800.0
2005-04-08 15:20:00,7.16,7.16,7.15,7.15,37600.0,5.5953,5.5953,5.5875,5.5875,37600.0
2005-04-08 15:30:00,7.14,7.14,7.13,7.14,49600.0,5.5797,5.5797,5.5718,5.5797,49600.0
2005-04-08 15:40:00,7.13,7.14,7.12,7.13,44400.0,5.5718,5.5797,5.564,5.5718,44400.0
2005-04-08 15:50:00,7.12,7.13,7.12,7.12,154800.0,5.564,5.5718,5.564,5.564,154800.0
2005-04-11 09:30:00,7.1,7.12,7.05,7.1,166400.0,5.5484,5.564,5.5093,5.5484,166400.0
2005-04-11 09:40:00,7.09,7.09,7.05,7.05,79600.0,5.5406,5.5406,5.5093,5.5093,79600.0
2005-04-11 09:50:00,7.04,7.05,7.01,7.02,185200.0,5.5015,5.5093,5.4781,5.4859,185200.0
2005-04-11 10:00:00,7.02,7.02,7.0,7.0,159200.0,5.4859,5.4859,5.4702,5.4702,159200.0
2005-04-11 10:10:00,7.0,7.0,6.97,6.97,349200.0,5.4702,5.4702,5.4468,5.4468,349200.0
2005-04-11 10:20:00,6.97,7.0,6.97,7.0,136400.0,5.4468,5.4702,5.4468,5.4702,136400.0
2005-04-11 10:30:00,7.0,7.0,6.98,6.98,100400.0,5.4702,5.4702,5.4546,5.4546,100400.0
2005-04-11 10:40:00,6.99,7.0,6.98,7.0,108800.0,5.4624,5.4702,5.4546,5.4702,108800.0
2005-04-11 10:50:00,7.0,7.02,7.0,7.02,78000.0,5.4702,5.4859,5.4702,5.4859,78000.0
2005-04-11 11:00:00,7.01,7.03,7.01,7.03,46400.0,5.4781,5.4937,5.4781,5.4937,46400.0
2005-04-11 11:10:00,7.03,7.06,7.02,7.06,233200.0,5.4937,5.5171,5.4859,5.5171,233200.0
2005-04-11 11:20:00,7.06,7.1,7.06,7.08,98000.0,5.5171,5.5484,5.5171,5.5328,98000.0
2005-04-11 11:30:00,7.08,7.08,7.06,7.06,25200.0,5.5328,5.5328,5.5171,5.5171,25200.0
2005-04-11 11:40:00,7.07,7.09,7.06,7.08,48000.0,5.5249,5.5406,5.5171,5.5328,48000.0
2005-04-11 11:50:00,7.08,7.08,7.07,7.07,17600.0,5.5328,5.5328,5.5249,5.5249,17600.0
2005-04-11 12:00:00,7.07,7.08,7.07,7.08,13600.0,5.5249,5.5328,5.5249,5.5328,13600.0
2005-04-11 12:10:00,7.08,7.08,7.07,7.08,35600.0,5.5328,5.5328,5.5249,5.5328,35600.0
2005-04-11 12:20:00,7.08,7.11,7.08,7.11,79600.0,5.5328,5.5562,5.5328,5.5562,79600.0
2005-04-11 12:30:00,7.11,7.12,7.11,7.12,26400.0,5.5562,5.564,5.5562,5.564,26400.0
2005-04-11 12:40:00,7.13,7.13,7.13,7.13,26800.0,5.5718,5.5718,5.5718,5.5718,26800.0
2005-04-11 12:50:00,7.13,7.14,7.12,7.12,35200.0,5.5718,5.5797,5.564,5.564,35200.0
2005-04-11 13:00:00,7.13,7.14,7.12,7.13,20800.0,5.5718,5.5797,5.564,5.5718,20800.0
2005-04-11 13:10:00,7.12,7.12,7.12,7.12,26400.0,5.564,5.564,5.564,5.564,26400.0
2005-04-11 13:20:00,7.12,7.12,7.09,7.1,59200.0,5.564,5.564,5.5406,5.5484,59200.0
2005-04-11 13:30:00,7.1,7.12,7.1,7.12,59200.0,5.5484,5.564,5.5484,5.564,59200.0
2005-04-11 13:40:00,7.12,7.12,7.11,7.12,32400.0,5.564,5.564,5.5562,5.564,32400.0
2005-04-11 13:50:00,7.12,7.12,7.1,7.1,140000.0,5.564,5.564,5.5484,5.5484,140000.0
2005-04-11 14:00:00,7.1,7.1,7.08,7.08,46400.0,5.5484,5.5484,5.5328,5.5328,46400.0
2005-04-11 14:10:00,7.07,7.07,7.04,7.04,104000.0,5.5249,5.5249,5.5015,5.5015,104000.0
2005-04-11 14:20:00,7.04,7.05,7.04,7.04,12800.0,5.5015,5.5093,5.5015,5.5015,12800.0
2005-04-11 14:30:00,7.04,7.06,7.04,7.04,32400.0,5.5015,5.5171,5.5015,5.5015,32400.0
2005-04-11 14:40:00,7.04,7.06,7.04,7.05,30000.0,5.5015,5.5171,5.5015,5.5093,30000.0
2005-04-11 14:50:00,7.05,7.05,7.03,7.04,68800.0,5.5093,5.5093,5.4937,5.5015,68800.0
2005-04-11 15:00:00,7.05,7.05,7.04,7.04,43200.0,5.5093,5.5093,5.5015,5.5015,43200.0
2005-04-11 15:10:00,7.04,7.04,7.03,7.04,43200.0,5.5015,5.5015,5.4937,5.5015,43200.0
2005-04-11 15:20:00,7.04,7.05,7.04,7.05,200800.0,5.5015,5.5093,5.5015,5.5093,200800.0
2005-04-11 15:30:00,7.05,7.05,7.01,7.01,73200.0,5.5093,5.5093,5.4781,5.4781,73200.0
2005-04-11 15:40:00,7.01,7.04,7.01,7.04,104400.0,5.4781,5.5015,5.4781,5.5015,104400.0
2005-04-11 15:50:00,7.04,7.05,7.04,7.04,126000.0,5.5015,5.5093,5.5015,5.5015,126000.0
2005-04-12 09:30:00,7.01,7.1,7.0,7.04,111600.0,5.4781,5.5484,5.4702,5.5015,111600.0
2005-04-12 09:40:00,7.05,7.05,7.03,7.05,29600.0,5.5093,5.5093,5.4937,5.5093,29600.0
2005-04-12 09:50:00,7.05,7.05,7.01,7.03,26000.0,5.5093,5.5093,5.4781,5.4937,26000.0
2005-04-12 10:00:00,7.04,7.06,7.02,7.05,84800.0,5.5015,5.5171,5.4859,5.5093,84800.0
2005-04-12 10:10:00,7.05,7.05,7.05,7.05,70400.0,5.5093,5.5093,5.5093,5.5093,70400.0
2005-04-12 10:20:00,7.05,7.06,7.03,7.06,68800.0,5.5093,5.5171,5.4937,5.5171,68800.0
2005-04-12 10:30:00,7.06,7.06,7.04,7.04,31200.0,5.5171,5.5171,5.5015,5.5015,31200.0
2005-04-12 10:40:00,7.04,7.05,7.02,7.02,50800.0,5.5015,5.5093,5.4859,5.4859,50800.0
2005-04-12 10:50:00,7.03,7.04,7.02,7.04,36400.0,5.4937,5.5015,5.4859,5.5015,36400.0
2005-04-12 11:00:00,7.04,7.05,7.03,7.05,49200.0,5.5015,5.5093,5.4937,5.5093,49200.0
2005-04-12 11:10:00,7.05,7.05,7.04,7.05,38800.0,5.5093,5.5093,5.5015,5.5093,38800.0
2005-04-12 11:20:00,7.05,7.05,7.05,7.05,23600.0,5.5093,5.5093,5.5093,5.5093,23600.0
2005-04-12 11:30:00,7.05,7.05,7.03,7.03,22800.0,5.5093,5.5093,5.4937,5.4937,22800.0
2005-04-12 11:40:00,7.03,7.05,7.03,7.05,62400.0,5.4937,5.5093,5.4937,5.5093,62400.0
2005-04-12 11:50:00,7.05,7.05,7.05,7.05,28000.0,5.5093,5.5093,5.5093,5.5093,28000.0
2005-04-12 12:00:00,7.05,7.05,7.05,7.05,106400.0,5.5093,5.5093,5.5093,5.5093,106400.0
2005-04-12 12:10:00,7.05,7.07,7.05,7.07,332800.0,5.5093,5.5249,5.5093,5.5249,332800.0
2005-04-12 12:20:00,7.07,7.07,7.06,7.06,35200.0,5.5249,5.5249,5.5171,5.5171,35200.0
2005-04-12 12:30:00,7.06,7.07,7.06,7.07,73200.0,5.5171,5.5249,5.5171,5.5249,73200.0
2005-04-12 12:40:00,7.06,7.07,7.06,7.06,46400.0,5.5171,5.5249,5.5171,5.5171,46400.0
2005-04-12 12:50:00,7.05,7.05,7.05,7.05,106800.0,5.5093,5.5093,5.5093,5.5093,106800.0
2005-04-12 13:00:00,7.05,7.05,7.05,7.05,57600.0,5.5093,5.5093,5.5093,5.5093,57600.0
2005-04-12 13:10:00,7.05,7.06,7.05,7.05,258000.0,5.5093,5.5171,5.5093,5.5093,258000.0
2005-04-12 13:20:00,7.05,7.06,7.05,7.06,33600.0,5.5093,5.5171,5.5093,5.5171,33600.0
2005-04-12 13:30:00,7.06,7.06,7.04,7.05,174800.0,5.5171,5.5171,5.5015,5.5093,174800.0
2005-04-12 13:40:00,7.05,7.05,7.05,7.05,130400.0,5.5093,5.5093,5.5093,5.5093,130400.0
2005-04-12 13:50:00,7.05,7.05,7.05,7.05,62000.0,5.5093,5.5093,5.5093,5.5093,62000.0
2005-04-12 14:00:00,7.05,7.09,7.05,7.09,174000.0,5.5093,5.5406,5.5093,5.5406,174000.0
2005-04-12 14:10:00,7.09,7.14,7.09,7.14,226000.0,5.5406,5.5797,5.5406,5.5797,226000.0
2005-04-12 14:20:00,7.14,7.18,7.1,7.1,256000.0,5.5797,5.6109,5.5484,5.5484,256000.0
2005-04-12 14:30:00,7.1,7.14,7.1,7.14,216800.0,5.5484,5.5797,5.5484,5.5797,216800.0
2005-04-12 14:40:00,7.14,7.19,7.13,7.18,134800.0,5.5797,5.6187,5.5718,5.6109,134800.0
2005-04-12 14:50:00,7.18,7.22,7.18,7.21,143600.0,5.6109,5.6422,5.6109,5.6344,143600.0
2005-04-12 15:00:00,7.21,7.22,7.2,7.21,130000.0,5.6344,5.6422,5.6265,5.6344,130000.0
2005-04-12 15:10:00,7.21,7.21,7.18,7.21,203600.0,5.6344,5.6344,5.6109,5.6344,203600.0
2005-04-12 15:20:00,7.21,7.25,7.21,7.24,170400.0,5.6344,5.6656,5.6344,5.6578,170400.0
2005-04-12 15:30:00,7.24,7.25,7.22,7.22,292000.0,5.6578,5.6656,5.6422,5.6422,292000.0
2005-04-12 15:40:00,7.22,7.22,7.19,7.2,272000.0,5.6422,5.6422,5.6187,5.6265,272000.0
2005-04-12 15:50:00,7.2,7.24,7.2,7.22,420800.0,5.6265,5.6578,5.6265,5.6422,420800.0
2005-04-13 09:30:00,7.25,7.25,7.16,7.23,325600.0,5.6656,5.6656,5.5953,5.65,325600.0
2005-04-13 09:40:00,7.23,7.27,7.22,7.27,322800.0,5.65,5.6812,5.6422,5.6812,322800.0
2005-04-13 09:50:00,7.27,7.28,7.19,7.21,211600.0,5.6812,5.6891,5.6187,5.6344,211600.0
2005-04-13 10:00:00,7.22,7.24,7.22,7.24,132800.0,5.6422,5.6578,5.6422,5.6578,132800.0
2005-04-13 10:10:00,7.24,7.25,7.22,7.23,95200.0,5.6578,5.6656,5.6422,5.65,95200.0
2005-04-13 10:20:00,7.23,7.23,7.21,7.21,43200.0,5.65,5.65,5.6344,5.6344,43200.0
2005-04-13 10:30:00,7.21,7.24,7.21,7.23,137600.0,5.6344,5.6578,5.6344,5.65,137600.0
2005-04-13 10:40:00,7.22,7.25,7.22,7.23,43200.0,5.6422,5.6656,5.6422,5.65,43200.0
2005-04-13 10:50:00,7.22,7.22,7.19,7.22,78800.0,5.6422,5.6422,5.6187,5.6422,78800.0
2005-04-13 11:00:00,7.21,7.23,7.2,7.2,84000.0,5.6344,5.65,5.6265,5.6265,84000.0
2005-04-13 11:10:00,7.2,7.21,7.2,7.2,32800.0,5.6265,5.6344,5.6265,5.6265,32800.0
2005-04-13 11:20:00,7.2,7.22,7.2,7.21,60800.0,5.6265,5.6422,5.6265,5.6344,60800.0
2005-04-13 11:30:00,7.21,7.25,7.21,7.25,232000.0,5.6344,5.6656,5.6344,5.6656,232000.0
2005-04-13 11:40:00,7.25,7.25,7.24,7.24,46800.0,5.6656,5.6656,5.6578,5.6578,46800.0
2005-04-13 11:50:00,7.24,7.25,7.23,7.23,32400.0,5.6578,5.6656,5.65,5.65,32400.0
2005-04-13 12:00:00,7.23,7.23,7.23,7.23,110000.0,5.65,5.65,5.65,5.65,110000.0
2005-04-13 12:10:00,7.23,7.23,7.23,7.23,113600.0,5.65,5.65,5.65,5.65,113600.0
2005-04-13 12:20:00,7.23,7.23,7.23,7.23,12800.0,5.65,5.65,5.65,5.65,12800.0
2005-04-13 12:30:00,7.23,7.24,7.23,7.24,48800.0,5.65,5.6578,5.65,5.6578,48800.0
2005-04-13 12:40:00,7.24,7.25,7.24,7.25,211600.0,5.6578,5.6656,5.6578,5.6656,211600.0
2005-04-13 12:50:00,7.25,7.27,7.25,7.26,106400.0,5.6656,5.6812,5.6656,5.6734,106400.0
2005-04-13 13:00:00,7.26,7.26,7.25,7.25,50800.0,5.6734,5.6734,5.6656,5.6656,50800.0
2005-04-13 13:10:00,7.25,7.25,7.24,7.25,55200.0,5.6656,5.6656,5.6578,5.6656,55200.0
2005-04-13 13:20:00,7.24,7.25,7.21,7.22,90400.0,5.6578,5.6656,5.6344,5.6422,90400.0
2005-04-13 13:30:00,7.21,7.22,7.21,7.21,23600.0,5.6344,5.6422,5.6344,5.6344,23600.0
2005-04-13 13:40:00,7.21,7.21,7.18,7.19,104000.0,5.6344,5.6344,5.6109,5.6187,104000.0
2005-04-13 13:50:00,7.19,7.21,7.18,7.21,101600.0,5.6187,5.6344,5.6109,5.6344,101600.0
2005-04-13 14:00:00,7.21,7.21,7.2,7.2,62000.0,5.6344,5.6344,5.6265,5.6265,62000.0
2005-04-13 14:10:00,7.2,7.2,7.18,7.18,47200.0,5.6265,5.6265,5.6109,5.6109,47200.0
2005-04-13 14:20:00,7.18,7.2,7.18,7.19,44800.0,5.6109,5.6265,5.6109,5.6187,44800.0
2005-04-13 14:30:00,7.19,7.2,7.19,7.2,48800.0,5.6187,5.6265,5.6187,5.6265,48800.0
2005-04-13 14:40:00,7.2,7.21,7.19,7.19,29600.0,5.6265,5.6344,5.6187,5.6187,29600.0
2005-04-13 14:50:00,7.19,7.2,7.18,7.19,71600.0,5.6187,5.6265,5.6109,5.6187,71600.0
2005-04-13 15:00:00,7.2,7.2,7.18,7.19,73600.0,5.6265,5.6265,5.6109,5.6187,73600.0
2005-04-13 15:10:00,7.19,7.19,7.18,7.18,109600.0,5.6187,5.6187,5.6109,5.6109,109600.0
2005-04-13 15:20:00,7.18,7.19,7.18,7.19,129200.0,5.6109,5.6187,5.6109,5.6187,129200.0
2005-04-13 15:30:00,7.19,7.2,7.18,7.19,190000.0,5.6187,5.6265,5.6109,5.6187,190000.0
2005-04-13 15:40:00,7.19,7.19,7.17,7.18,80800.0,5.6187,5.6187,5.6031,5.6109,80800.0
2005-04-13 15:50:00,7.18,7.19,7.17,7.17,269200.0,5.6109,5.6187,5.6031,5.6031,269200.0
2005-04-14 09:30:00,7.19,7.25,7.19,7.23,128800.0,5.6187,5.6656,5.6187,5.65,128800.0
2005-04-14 09:40:00,7.23,7.32,7.23,7.31,183200.0,5.65,5.7203,5.65,5.7125,183200.0
2005-04-14 09:50:00,7.31,7.32,7.24,7.25,256000.0,5.7125,5.7203,5.6578,5.6656,256000.0
2005-04-14 10:00:00,7.25,7.26,7.22,7.22,316400.0,5.6656,5.6734,5.6422,5.6422,316400.0
2005-04-14 10:10:00,7.22,7.23,7.19,7.2,131200.0,5.6422,5.65,5.6187,5.6265,131200.0
2005-04-14 10:20:00,7.2,7.23,7.19,7.22,195600.0,5.6265,5.65,5.6187,5.6422,195600.0
2005-04-14 10:30:00,7.22,7.22,7.2,7.2,209200.0,5.6422,5.6422,5.6265,5.6265,209200.0
2005-04-14 10:40:00,7.2,7.21,7.19,7.19,128400.0,5.6265,5.6344,5.6187,5.6187,128400.0
2005-04-14 10:50:00,7.19,7.21,7.18,7.18,108400.0,5.6187,5.6344,5.6109,5.6109,108400.0
2005-04-14 11:00:00,7.18,7.18,7.15,7.18,100800.0,5.6109,5.6109,5.5875,5.6109,100800.0
2005-04-14 11:10:00,7.18,7.2,7.16,7.16,56400.0,5.6109,5.6265,5.5953,5.5953,56400.0
2005-04-14 11:20:00,7.16,7.18,7.16,7.17,103600.0,5.5953,5.6109,5.5953,5.6031,103600.0
2005-04-14 11:30:00,7.17,7.17,7.14,7.16,216400.0,5.6031,5.6031,5.5797,5.5953,216400.0
2005-04-14 11:40:00,7.15,7.16,7.13,7.14,115200.0,5.5875,5.5953,5.5718,5.5797,115200.0
2005-04-14 11:50:00,7.13,7.13,7.11,7.12,146400.0,5.5718,5.5718,5.5562,5.564,146400.0
2005-04-14 12:00:00,7.12,7.13,7.12,7.13,62800.0,5.564,5.5718,5.564,5.5718,62800.0
2005-04-14 12:10:00,7.13,7.14,7.11,7.11,70000.0,5.5718,5.5797,5.5562,5.5562,70000.0
2005-04-14 12:20:00,7.11,7.11,7.09,7.09,71600.0,5.5562,5.5562,5.5406,5.5406,71600.0
2005-04-14 12:30:00,7.1,7.11,7.1,7.1,56400.0,5.5484,5.5562,5.5484,5.5484,56400.0
2005-04-14 12:40:00,7.1,7.1,7.08,7.09,54400.0,5.5484,5.5484,5.5328,5.5406,54400.0
2005-04-14 12:50:00,7.09,7.09,7.04,7.05,116400.0,5.5406,5.5406,5.5015,5.5093,116400.0
2005-04-14 13:00:00,7.05,7.07,7.05,7.05,124400.0,5.5093,5.5249,5.5093,5.5093,124400.0
2005-04-14 13:10:00,7.05,7.05,7.03,7.04,146000.0,5.5093,5.5093,5.4937,5.5015,146000.0
2005-04-14 13:20:00,7.05,7.07,7.04,7.05,116400.0,5.5093,5.5249,5.5015,5.5093,116400.0
2005-04-14 13:30:00,7.04,7.05,7.01,7.04,182800.0,5.5015,5.5093,5.4781,5.5015,182800.0
2005-04-14 13:40:00,7.04,7.05,6.99,7.0,182800.0,5.5015,5.5093,5.4624,5.4702,182800.0
2005-04-14 13:50:00,7.01,7.02,7.0,7.02,160800.0,5.4781,5.4859,5.4702,5.4859,160800.0
2005-04-14 14:00:00,7.02,7.06,7.01,7.05,140800.0,5.4859,5.5171,5.4781,5.5093,140800.0
2005-04-14 14:10:00,7.05,7.07,7.04,7.05,140800.0,5.5093,5.5249,5.5015,5.5093,140800.0
2005-04-14 14:20:00,7.05,7.05,7.0,7.02,98800.0,5.5093,5.5093,5.4702,5.4859,98800.0
2005-04-14 14:30:00,7.02,7.05,7.02,7.03,88000.0,5.4859,5.5093,5.4859,5.4937,88000.0
2005-04-14 14:40:00,7.03,7.06,7.03,7.05,153200.0,5.4937,5.5171,5.4937,5.5093,153200.0
2005-04-14 14:50:00,7.05,7.06,7.03,7.03,70400.0,5.5093,5.5171,5.4937,5.4937,70400.0
2005-04-14 15:00:00,7.04,7.04,7.01,7.01,82800.0,5.5015,5.5015,5.4781,5.4781,82800.0
2005-04-14 15:10:00,7.02,7.03,7.01,7.02,85200.0,5.4859,5.4937,5.4781,5.4859,85200.0
2005-04-14 15:20:00,7.01,7.05,7.01,7.05,214000.0,5.4781,5.5093,5.4781,5.5093,214000.0
2005-04-14 15:30:00,7.04,7.05,7.03,7.03,110000.0,5.5015,5.5093,5.4937,5.4937,110000.0
2005-04-14 15:40:00,7.04,7.04,7.0,7.01,243200.0,5.5015,5.5015,5.4702,5.4781,243200.0
2005-04-14 15:50:00,7.0,7.0,6.97,6.98,286400.0,5.4702,5.4702,5.4468,5.4546,286400.0
2005-04-15 09:30:00,6.93,6.97,6.9,6.95,772400.0,5.4155,5.4468,5.3921,5.4312,772400.0
2005-04-15 09:40:00,6.95,6.97,6.91,6.95,104400.0,5.4312,5.4468,5.3999,5.4312,104400.0
2005-04-15 09:50:00,6.95,7.07,6.95,7.02,270400.0,5.4312,5.5249,5.4312,5.4859,270400.0
2005-04-15 10:00:00,7.02,7.07,7.02,7.06,160000.0,5.4859,5.5249,5.4859,5.5171,160000.0
2005-04-15 10:10:00,7.06,7.09,7.06,7.08,186800.0,5.5171,5.5406,5.5171,5.5328,186800.0
2005-04-15 10:20:00,7.08,7.11,7.07,7.09,230000.0,5.5328,5.5562,5.5249,5.5406,230000.0
2005-04-15 10:30:00,7.09,7.12,7.07,7.07,264800.0,5.5406,5.564,5.5249,5.5249,264800.0
2005-04-15 10:40:00,7.07,7.1,7.07,7.1,64000.0,5.5249,5.5484,5.5249,5.5484,64000.0
2005-04-15 10:50:00,7.1,7.13,7.09,7.11,403600.0,5.5484,5.5718,5.5406,5.5562,403600.0
2005-04-15 11:00:00,7.1,7.11,7.08,7.09,207600.0,5.5484,5.5562,5.5328,5.5406,207600.0
2005-04-15 11:10:00,7.09,7.09,7.04,7.04,178000.0,5.5406,5.5406,5.5015,5.5015,178000.0
2005-04-15 11:20:00,7.04,7.05,6.97,6.99,346800.0,5.5015,5.5093,5.4468,5.4624,346800.0
2005-04-15 11:30:00,6.98,6.99,6.91,6.93,272000.0,5.4546,5.4624,5.3999,5.4155,272000.0
2005-04-15 11:40:00,6.93,6.94,6.92,6.94,149600.0,5.4155,5.4234,5.4077,5.4234,149600.0
2005-04-15 11:50:00,6.94,6.95,6.93,6.95,46400.0,5.4234,5.4312,5.4155,5.4312,46400.0
2005-04-15 12:00:00,6.95,6.95,6.94,6.95,109600.0,5.4312,5.4312,5.4234,5.4312,109600.0
2005-04-15 12:10:00,6.95,6.95,6.92,6.92,142000.0,5.4312,5.4312,5.4077,5.4077,142000.0
2005-04-15 12:20:00,6.92,6.93,6.91,6.92,131200.0,5.4077,5.4155,5.3999,5.4077,131200.0
2005-04-15 12:30:00,6.92,6.93,6.91,6.92,44400.0,5.4077,5.4155,5.3999,5.4077,44400.0
2005-04-15 12:40:00,6.93,6.93,6.91,6.91,66800.0,5.4155,5.4155,5.3999,5.3999,66800.0
2005-04-15 12:50:00,6.91,6.91,6.85,6.86,134400.0,5.3999,5.3999,5.353,5.3608,134400.0
2005-04-15 13:00:00,6.86,6.88,6.86,6.88,181600.0,5.3608,5.3765,5.3608,5.3765,181600.0
2005-04-15 13:10:00,6.87,6.88,6.86,6.88,128400.0,5.3687,5.3765,5.3608,5.3765,128400.0
2005-04-15 13:20:00,6.88,6.93,6.87,6.93,192800.0,5.3765,5.4155,5.3687,5.4155,192800.0
2005-04-15 13:30:00,6.93,6.97,6.93,6.97,246800.0,5.4155,5.4468,5.4155,5.4468,246800.0
2005-04-15 13:40:00,6.97,6.97,6.94,6.94,76800.0,5.4468,5.4468,5.4234,5.4234,76800.0
2005-04-15 13:50:00,6.95,6.96,6.93,6.93,75600.0,5.4312,5.439,5.4155,5.4155,75600.0
2005-04-15 14:00:00,6.93,6.96,6.93,6.95,34800.0,5.4155,5.439,5.4155,5.4312,34800.0
2005-04-15 14:10:00,6.94,6.98,6.94,6.97,32400.0,5.4234,5.4546,5.4234,5.4468,32400.0
2005-04-15 14:20:00,6.97,6.98,6.94,6.94,54800.0,5.4468,5.4546,5.4234,5.4234,54800.0
2005-04-15 14:30:00,6.94,6.95,6.94,6.95,68800.0,5.4234,5.4312,5.4234,5.4312,68800.0
2005-04-15 14:40:00,6.96,6.97,6.95,6.97,46400.0,5.439,5.4468,5.4312,5.4468,46400.0
2005-04-15 14:50:00,6.97,6.99,6.96,6.99,112400.0,5.4468,5.4624,5.439,5.4624,112400.0
2005-04-15 15:00:00,6.98,6.99,6.96,6.97,98400.0,5.4546,5.4624,5.439,5.4468,98400.0
2005-04-15 15:10:00,6.96,6.97,6.94,6.94,107600.0,5.439,5.4468,5.4234,5.4234,107600.0
2005-04-15 15:20:00,6.94,6.95,6.92,6.92,152800.0,5.4234,5.4312,5.4077,5.4077,152800.0
2005-04-15 15:30:00,6.92,6.93,6.91,6.92,103200.0,5.4077,5.4155,5.3999,5.4077,103200.0
2005-04-15 15:40:00,6.92,6.92,6.88,6.88,131600.0,5.4077,5.4077,5.3765,5.3765,131600.0
2005-04-15 15:50:00,6.88,6.91,6.85,6.9,684800.0,5.3765,5.3999,5.353,5.3921,684800.0
2005-04-18 09:30:00,6.88,6.94,6.88,6.91,314800.0,5.3765,5.4234,5.3765,5.3999,314800.0
2005-04-18 09:40:00,6.9,6.93,6.88,6.89,145600.0,5.3921,5.4155,5.3765,5.3843,145600.0
2005-04-18 09:50:00,6.89,6.93,6.89,6.93,138400.0,5.3843,5.4155,5.3843,5.4155,138400.0
2005-04-18 10:00:00,6.93,6.98,6.93,6.98,82800.0,5.4155,5.4546,5.4155,5.4546,82800.0
2005-04-18 10:10:00,6.97,7.0,6.96,6.99,131200.0,5.4468,5.4702,5.439,5.4624,131200.0
2005-04-18 10:20:00,6.99,7.01,6.97,6.98,108000.0,5.4624,5.4781,5.4468,5.4546,108000.0
2005-04-18 10:30:00,6.98,7.01,6.98,7.01,74800.0,5.4546,5.4781,5.4546,5.4781,74800.0
2005-04-18 10:40:00,7.0,7.01,6.97,6.99,66800.0,5.4702,5.4781,5.4468,5.4624,66800.0
2005-04-18 10:50:00,6.98,7.0,6.97,6.98,36800.0,5.4546,5.4702,5.4468,5.4546,36800.0
2005-04-18 11:00:00,6.98,7.0,6.96,6.97,50000.0,5.4546,5.4702,5.439,5.4468,50000.0
2005-04-18 11:10:00,6.96,6.99,6.96,6.98,104000.0,5.439,5.4624,5.439,5.4546,104000.0
2005-04-18 11:20:00,6.98,6.98,6.97,6.98,145600.0,5.4546,5.4546,5.4468,5.4546,145600.0
2005-04-18 11:30:00,6.98,6.98,6.97,6.97,70400.0,5.4546,5.4546,5.4468,5.4468,70400.0
2005-04-18 11:40:00,6.96,6.97,6.94,6.95,108000.0,5.439,5.4468,5.4234,5.4312,108000.0
2005-04-18 11:50:00,6.95,6.96,6.94,6.95,52400.0,5.4312,5.439,5.4234,5.4312,52400.0
2005-04-18 12:00:00,6.95,6.96,6.94,6.96,56400.0,5.4312,5.439,5.4234,5.439,56400.0
2005-04-18 12:10:00,6.96,6.96,6.95,6.95,18400.0,5.439,5.439,5.4312,5.4312,18400.0
2005-04-18 12:20:00,6.95,6.96,6.95,6.96,64000.0,5.4312,5.439,5.4312,5.439,64000.0
2005-04-18 12:30:00,6.96,6.96,6.95,6.95,57600.0,5.439,5.439,5.4312,5.4312,57600.0
2005-04-18 12:40:00,6.95,6.96,6.95,6.95,77600.0,5.4312,5.439,5.4312,5.4312,77600.0
2005-04-18 12:50:00,6.95,6.97,6.94,6.96,115200.0,5.4312,5.4468,5.4234,5.439,115200.0
2005-04-18 13:00:00,6.96,6.96,6.94,6.94,64800.0,5.439,5.439,5.4234,5.4234,64800.0
2005-04-18 13:10:00,6.94,6.95,6.91,6.93,62400.0,5.4234,5.4312,5.3999,5.4155,62400.0
2005-04-18 13:20:00,6.93,6.95,6.91,6.93,67600.0,5.4155,5.4312,5.3999,5.4155,67600.0
2005-04-18 13:30:00,6.93,6.95,6.92,6.92,405200.0,5.4155,5.4312,5.4077,5.4077,405200.0
2005-04-18 13:40:00,6.92,6.93,6.91,6.93,66000.0,5.4077,5.4155,5.3999,5.4155,66000.0
2005-04-18 13:50:00,6.94,6.96,6.94,6.95,105200.0,5.4234,5.439,5.4234,5.4312,105200.0
2005-04-18 14:00:00,6.95,6.96,6.94,6.95,194800.0,5.4312,5.439,5.4234,5.4312,194800.0
2005-04-18 14:10:00,6.95,6.95,6.93,6.93,41600.0,5.4312,5.4312,5.4155,5.4155,41600.0
2005-04-18 14:20:00,6.93,6.93,6.91,6.93,31200.0,5.4155,5.4155,5.3999,5.4155,31200.0
2005-04-18 14:30:00,6.93,6.93,6.92,6.93,29600.0,5.4155,5.4155,5.4077,5.4155,29600.0
2005-04-18 14:40:00,6.93,6.93,6.9,6.93,78400.0,5.4155,5.4155,5.3921,5.4155,78400.0
2005-04-18 14:50:00,6.93,6.94,6.92,6.93,89200.0,5.4155,5.4234,5.4077,5.4155,89200.0
2005-04-18 15:00:00,6.93,6.94,6.91,6.91,58800.0,5.4155,5.4234,5.3999,5.3999,58800.0
2005-04-18 15:10:00,6.91,6.93,6.91,6.93,53600.0,5.3999,5.4155,5.3999,5.4155,53600.0
2005-04-18 15:20:00,6.93,6.94,6.92,6.94,81200.0,5.4155,5.4234,5.4077,5.4234,81200.0
2005-04-18 15:30:00,6.93,6.94,6.92,6.92,178400.0,5.4155,5.4234,5.4077,5.4077,178400.0
2005-04-18 15:40:00,6.92,6.92,6.9,6.92,103200.0,5.4077,5.4077,5.3921,5.4077,103200.0
2005-04-18 15:50:00,6.92,6.93,6.9,6.9,282800.0,5.4077,5.4155,5.3921,5.3921,282800.0
2005-04-19 09:30:00,6.93,6.97,6.87,6.87,168800.0,5.4155,5.4468,5.3687,5.3687,168800.0
2005-04-19 09:40:00,6.87,6.91,6.86,6.87,100400.0,5.3687,5.3999,5.3608,5.3687,100400.0
2005-04-19 09:50:00,6.88,6.91,6.87,6.91,222400.0,5.3765,5.3999,5.3687,5.3999,222400.0
2005-04-19 10:00:00,6.91,6.93,6.87,6.87,153200.0,5.3999,5.4155,5.3687,5.3687,153200.0
2005-04-19 10:10:00,6.88,6.89,6.84,6.87,105200.0,5.3765,5.3843,5.3452,5.3687,105200.0
2005-04-19 10:20:00,6.87,6.89,6.84,6.87,68000.0,5.3687,5.3843,5.3452,5.3687,68000.0
2005-04-19 10:30:00,6.87,6.88,6.87,6.87,63600.0,5.3687,5.3765,5.3687,5.3687,63600.0
2005-04-19 10:40:00,6.87,6.87,6.86,6.87,90000.0,5.3687,5.3687,5.3608,5.3687,90000.0
2005-04-19 10:50:00,6.88,6.88,6.87,6.87,66400.0,5.3765,5.3765,5.3687,5.3687,66400.0
2005-04-19 11:00:00,6.87,6.88,6.87,6.88,67600.0,5.3687,5.3765,5.3687,5.3765,67600.0
2005-04-19 11:10:00,6.88,6.89,6.87,6.89,184400.0,5.3765,5.3843,5.3687,5.3843,184400.0
2005-04-19 11:20:00,6.9,6.91,6.88,6.91,33600.0,5.3921,5.3999,5.3765,5.3999,33600.0
2005-04-19 11:30:00,6.9,6.9,6.88,6.9,91200.0,5.3921,5.3921,5.3765,5.3921,91200.0
2005-04-19 11:40:00,6.9,6.9,6.87,6.88,31200.0,5.3921,5.3921,5.3687,5.3765,31200.0
2005-04-19 11:50:00,6.88,6.88,6.87,6.87,56400.0,5.3765,5.3765,5.3687,5.3687,56400.0
2005-04-19 12:00:00,6.88,6.89,6.88,6.88,83600.0,5.3765,5.3843,5.3765,5.3765,83600.0
2005-04-19 12:10:00,6.88,6.89,6.88,6.89,56800.0,5.3765,5.3843,5.3765,5.3843,56800.0
2005-04-19 12:20:00,6.89,6.89,6.87,6.88,84000.0,5.3843,5.3843,5.3687,5.3765,84000.0
2005-04-19 12:30:00,6.88,6.88,6.88,6.88,60400.0,5.3765,5.3765,5.3765,5.3765,60400.0
2005-04-19 12:40:00,6.88,6.89,6.87,6.89,47200.0,5.3765,5.3843,5.3687,5.3843,47200.0
2005-04-19 12:50:00,6.89,6.89,6.88,6.88,15600.0,5.3843,5.3843,5.3765,5.3765,15600.0
2005-04-19 13:00:00,6.88,6.89,6.88,6.88,18800.0,5.3765,5.3843,5.3765,5.3765,18800.0
2005-04-19 13:10:00,6.88,6.89,6.88,6.88,26000.0,5.3765,5.3843,5.3765,5.3765,26000.0
2005-04-19 13:20:00,6.88,6.91,6.88,6.91,26000.0,5.3765,5.3999,5.3765,5.3999,26000.0
2005-04-19 13:30:00,6.91,6.92,6.9,6.9,84800.0,5.3999,5.4077,5.3921,5.3921,84800.0
2005-04-19 13:40:00,6.9,6.92,6.9,6.92,54400.0,5.3921,5.4077,5.3921,5.4077,54400.0
2005-04-19 13:50:00,6.91,6.92,6.9,6.91,39600.0,5.3999,5.4077,5.3921,5.3999,39600.0
2005-04-19 14:00:00,6.91,6.91,6.89,6.9,57200.0,5.3999,5.3999,5.3843,5.3921,57200.0
2005-04-19 14:10:00,6.9,6.9,6.88,6.88,26400.0,5.3921,5.3921,5.3765,5.3765,26400.0
2005-04-19 14:20:00,6.88,6.9,6.88,6.89,77200.0,5.3765,5.3921,5.3765,5.3843,77200.0
2005-04-19 14:30:00,6.89,6.91,6.89,6.9,95600.0,5.3843,5.3999,5.3843,5.3921,95600.0
2005-04-19 14:40:00,6.91,6.91,6.9,6.91,72400.0,5.3999,5.3999,5.3921,5.3999,72400.0
2005-04-19 14:50:00,6.91,6.93,6.91,6.93,48800.0,5.3999,5.4155,5.3999,5.4155,48800.0
2005-04-19 15:00:00,6.92,6.93,6.92,6.92,93200.0,5.4077,5.4155,5.4077,5.4077,93200.0
2005-04-19 15:10:00,6.92,6.93,6.91,6.92,89200.0,5.4077,5.4155,5.3999,5.4077,89200.0
2005-04-19 15:20:00,6.92,6.93,6.91,6.92,134000.0,5.4077,5.4155,5.3999,5.4077,134000.0
2005-04-19 15:30:00,6.92,6.93,6.92,6.93,131200.0,5.4077,5.4155,5.4077,5.4155,131200.0
2005-04-19 15:40:00,6.93,6.93,6.92,6.93,147600.0,5.4155,5.4155,5.4077,5.4155,147600.0
2005-04-19 15:50:00,6.93,6.93,6.9,6.9,248800.0,5.4155,5.4155,5.3921,5.3921,248800.0
2005-04-20 09:30:00,6.86,6.91,6.85,6.85,141200.0,5.3608,5.3999,5.353,5.353,141200.0
2005-04-20 09:40:00,6.86,6.88,6.84,6.86,159600.0,5.3608,5.3765,5.3452,5.3608,159600.0
2005-04-20 09:50:00,6.86,6.9,6.79,6.82,276400.0,5.3608,5.3921,5.3061,5.3296,276400.0
2005-04-20 10:00:00,6.82,6.89,6.82,6.89,134400.0,5.3296,5.3843,5.3296,5.3843,134400.0
2005-04-20 10:10:00,6.89,6.93,6.88,6.91,128000.0,5.3843,5.4155,5.3765,5.3999,128000.0
2005-04-20 10:20:00,6.9,6.9,6.87,6.89,40400.0,5.3921,5.3921,5.3687,5.3843,40400.0
2005-04-20 10:30:00,6.88,6.9,6.85,6.85,48800.0,5.3765,5.3921,5.353,5.353,48800.0
2005-04-20 10:40:00,6.85,6.86,6.83,6.83,124000.0,5.353,5.3608,5.3374,5.3374,124000.0
2005-04-20 10:50:00,6.83,6.85,6.83,6.85,80800.0,5.3374,5.353,5.3374,5.353,80800.0
2005-04-20 11:00:00,6.85,6.85,6.83,6.83,111200.0,5.353,5.353,5.3374,5.3374,111200.0
2005-04-20 11:10:00,6.83,6.85,6.82,6.82,98000.0,5.3374,5.353,5.3296,5.3296,98000.0
2005-04-20 11:20:00,6.82,6.82,6.8,6.81,63200.0,5.3296,5.3296,5.314,5.3218,63200.0
2005-04-20 11:30:00,6.8,6.83,6.8,6.82,84800.0,5.314,5.3374,5.314,5.3296,84800.0
2005-04-20 11:40:00,6.82,6.83,6.82,6.82,52400.0,5.3296,5.3374,5.3296,5.3296,52400.0
2005-04-20 11:50:00,6.82,6.85,6.82,6.85,118000.0,5.3296,5.353,5.3296,5.353,118000.0
2005-04-20 12:00:00,6.84,6.85,6.84,6.85,50000.0,5.3452,5.353,5.3452,5.353,50000.0
2005-04-20 12:10:00,6.85,6.85,6.84,6.85,79200.0,5.353,5.353,5.3452,5.353,79200.0
2005-04-20 12:20:00,6.84,6.85,6.84,6.85,52800.0,5.3452,5.353,5.3452,5.353,52800.0
2005-04-20 12:30:00,6.85,6.85,6.82,6.83,70000.0,5.353,5.353,5.3296,5.3374,70000.0
2005-04-20 12:40:00,6.84,6.85,6.84,6.84,48800.0,5.3452,5.353,5.3452,5.3452,48800.0
2005-04-20 12:50:00,6.84,6.84,6.8,6.81,87600.0,5.3452,5.3452,5.314,5.3218,87600.0
2005-04-20 13:00:00,6.8,6.82,6.8,6.81,91200.0,5.314,5.3296,5.314,5.3218,91200.0
2005-04-20 13:10:00,6.81,6.81,6.79,6.8,95200.0,5.3218,5.3218,5.3061,5.314,95200.0
2005-04-20 13:20:00,6.8,6.81,6.8,6.8,100800.0,5.314,5.3218,5.314,5.314,100800.0
2005-04-20 13:30:00,6.8,6.8,6.76,6.76,169600.0,5.314,5.314,5.2827,5.2827,169600.0
2005-04-20 13:40:00,6.76,6.79,6.75,6.79,84000.0,5.2827,5.3061,5.2749,5.3061,84000.0
2005-04-20 13:50:00,6.78,6.82,6.78,6.79,113600.0,5.2983,5.3296,5.2983,5.3061,113600.0
2005-04-20 14:00:00,6.79,6.79,6.75,6.77,167200.0,5.3061,5.3061,5.2749,5.2905,167200.0
2005-04-20 14:10:00,6.77,6.78,6.76,6.77,85200.0,5.2905,5.2983,5.2827,5.2905,85200.0
2005-04-20 14:20:00,6.78,6.78,6.76,6.76,129200.0,5.2983,5.2983,5.2827,5.2827,129200.0
2005-04-20 14:30:00,6.77,6.8,6.76,6.8,120000.0,5.2905,5.314,5.2827,5.314,120000.0
2005-04-20 14:40:00,6.8,6.81,6.79,6.81,91200.0,5.314,5.3218,5.3061,5.3218,91200.0
2005-04-20 14:50:00,6.8,6.81,6.8,6.8,130000.0,5.314,5.3218,5.314,5.314,130000.0
2005-04-20 15:00:00,6.8,6.81,6.79,6.8,90400.0,5.314,5.3218,5.3061,5.314,90400.0
2005-04-20 15:10:00,6.8,6.8,6.77,6.78,164400.0,5.314,5.314,5.2905,5.2983,164400.0
2005-04-20 15:20:00,6.78,6.79,6.75,6.77,151200.0,5.2983,5.3061,5.2749,5.2905,151200.0
2005-04-20 15:30:00,6.77,6.78,6.76,6.76,150400.0,5.2905,5.2983,5.2827,5.2827,150400.0
2005-04-20 15:40:00,6.76,6.77,6.75,6.77,190000.0,5.2827,5.2905,5.2749,5.2905,190000.0
2005-04-20 15:50:00,6.77,6.79,6.76,6.77,473200.0,5.2905,5.3061,5.2827,5.2905,473200.0
2005-04-21 09:30:00,6.81,6.9,6.81,6.88,175600.0,5.3218,5.3921,5.3218,5.3765,175600.0
2005-04-21 09:40:00,6.88,6.9,6.86,6.87,156800.0,5.3765,5.3921,5.3608,5.3687,156800.0
2005-04-21 09:50:00,6.87,6.94,6.86,6.92,94000.0,5.3687,5.4234,5.3608,5.4077,94000.0
2005-04-21 10:00:00,6.91,6.92,6.86,6.92,147200.0,5.3999,5.4077,5.3608,5.4077,147200.0
2005-04-21 10:10:00,6.92,6.94,6.9,6.91,72000.0,5.4077,5.4234,5.3921,5.3999,72000.0
2005-04-21 10:20:00,6.91,6.96,6.91,6.95,135600.0,5.3999,5.439,5.3999,5.4312,135600.0
2005-04-21 10:30:00,6.95,6.99,6.94,6.96,138400.0,5.4312,5.4624,5.4234,5.439,138400.0
2005-04-21 10:40:00,6.95,6.97,6.93,6.96,96400.0,5.4312,5.4468,5.4155,5.439,96400.0
2005-04-21 10:50:00,6.95,6.99,6.95,6.97,67200.0,5.4312,5.4624,5.4312,5.4468,67200.0
2005-04-21 11:00:00,6.97,6.97,6.95,6.96,66400.0,5.4468,5.4468,5.4312,5.439,66400.0
2005-04-21 11:10:00,6.96,6.98,6.95,6.96,116800.0,5.439,5.4546,5.4312,5.439,116800.0
2005-04-21 11:20:00,6.95,6.97,6.93,6.95,108400.0,5.4312,5.4468,5.4155,5.4312,108400.0
2005-04-21 11:30:00,6.95,6.98,6.94,6.98,72000.0,5.4312,5.4546,5.4234,5.4546,72000.0
2005-04-21 11:40:00,6.98,7.02,6.98,7.02,142000.0,5.4546,5.4859,5.4546,5.4859,142000.0
2005-04-21 11:50:00,7.02,7.03,7.01,7.02,131200.0,5.4859,5.4937,5.4781,5.4859,131200.0
2005-04-21 12:00:00,7.03,7.05,7.03,7.04,169600.0,5.4937,5.5093,5.4937,5.5015,169600.0
2005-04-21 12:10:00,7.04,7.08,7.04,7.05,160000.0,5.5015,5.5328,5.5015,5.5093,160000.0
2005-04-21 12:20:00,7.05,7.07,7.05,7.06,98800.0,5.5093,5.5249,5.5093,5.5171,98800.0
2005-04-21 12:30:00,7.06,7.08,7.06,7.07,162000.0,5.5171,5.5328,5.5171,5.5249,162000.0
2005-04-21 12:40:00,7.07,7.07,7.05,7.06,68400.0,5.5249,5.5249,5.5093,5.5171,68400.0
2005-04-21 12:50:00,7.06,7.06,6.99,7.0,50800.0,5.5171,5.5171,5.4624,5.4702,50800.0
2005-04-21 13:00:00,7.0,7.0,6.99,7.0,46800.0,5.4702,5.4702,5.4624,5.4702,46800.0
2005-04-21 13:10:00,7.0,7.02,6.99,7.02,66800.0,5.4702,5.4859,5.4624,5.4859,66800.0
2005-04-21 13:20:00,7.02,7.02,7.0,7.0,100000.0,5.4859,5.4859,5.4702,5.4702,100000.0
2005-04-21 13:30:00,7.0,7.03,7.0,7.02,52000.0,5.4702,5.4937,5.4702,5.4859,52000.0
2005-04-21 13:40:00,7.03,7.04,7.03,7.03,26800.0,5.4937,5.5015,5.4937,5.4937,26800.0
2005-04-21 13:50:00,7.03,7.03,7.0,7.02,38400.0,5.4937,5.4937,5.4702,5.4859,38400.0
2005-04-21 14:00:00,7.02,7.03,7.01,7.02,75600.0,5.4859,5.4937,5.4781,5.4859,75600.0
2005-04-21 14:10:00,7.02,7.07,7.02,7.07,511200.0,5.4859,5.5249,5.4859,5.5249,511200.0
2005-04-21 14:20:00,7.06,7.1,7.06,7.06,362400.0,5.5171,5.5484,5.5171,5.5171,362400.0
2005-04-21 14:30:00,7.06,7.07,7.05,7.07,162000.0,5.5171,5.5249,5.5093,5.5249,162000.0
2005-04-21 14:40:00,7.07,7.07,7.06,7.07,271600.0,5.5249,5.5249,5.5171,5.5249,271600.0
2005-04-21 14:50:00,7.07,7.07,7.04,7.04,142000.0,5.5249,5.5249,5.5015,5.5015,142000.0
2005-04-21 15:00:00,7.04,7.05,7.03,7.04,88400.0,5.5015,5.5093,5.4937,5.5015,88400.0
2005-04-21 15:10:00,7.03,7.04,7.02,7.03,109600.0,5.4937,5.5015,5.4859,5.4937,109600.0
2005-04-21 15:20:00,7.03,7.06,7.02,7.06,112800.0,5.4937,5.5171,5.4859,5.5171,112800.0
2005-04-21 15:30:00,7.07,7.09,7.06,7.06,118000.0,5.5249,5.5406,5.5171,5.5171,118000.0
2005-04-21 15:40:00,7.06,7.09,7.06,7.09,149200.0,5.5171,5.5406,5.5171,5.5406,149200.0
2005-04-21 15:50:00,7.09,7.09,7.05,7.06,170800.0,5.5406,5.5406,5.5093,5.5171,170800.0
2005-04-22 09:30:00,6.98,7.01,6.95,6.97,76000.0,5.4546,5.4781,5.4312,5.4468,76000.0
2005-04-22 09:40:00,6.96,6.96,6.91,6.95,73200.0,5.439,5.439,5.3999,5.4312,73200.0
2005-04-22 09:50:00,6.95,6.95,6.91,6.94,123600.0,5.4312,5.4312,5.3999,5.4234,123600.0
2005-04-22 10:00:00,6.95,6.96,6.93,6.93,60800.0,5.4312,5.439,5.4155,5.4155,60800.0
2005-04-22 10:10:00,6.93,6.95,6.9,6.9,194400.0,5.4155,5.4312,5.3921,5.3921,194400.0
2005-04-22 10:20:00,6.9,6.91,6.88,6.9,170400.0,5.3921,5.3999,5.3765,5.3921,170400.0
2005-04-22 10:30:00,6.9,6.91,6.89,6.89,47600.0,5.3921,5.3999,5.3843,5.3843,47600.0
2005-04-22 10:40:00,6.89,6.89,6.87,6.89,166800.0,5.3843,5.3843,5.3687,5.3843,166800.0
2005-04-22 10:50:00,6.89,6.9,6.88,6.89,26400.0,5.3843,5.3921,5.3765,5.3843,26400.0
2005-04-22 11:00:00,6.89,6.91,6.89,6.89,56000.0,5.3843,5.3999,5.3843,5.3843,56000.0
2005-04-22 11:10:00,6.9,6.91,6.89,6.91,40400.0,5.3921,5.3999,5.3843,5.3999,40400.0
2005-04-22 11:20:00,6.91,6.91,6.9,6.9,17200.0,5.3999,5.3999,5.3921,5.3921,17200.0
2005-04-22 11:30:00,6.9,6.9,6.89,6.89,18400.0,5.3921,5.3921,5.3843,5.3843,18400.0
2005-04-22 11:40:00,6.89,6.9,6.88,6.89,36400.0,5.3843,5.3921,5.3765,5.3843,36400.0
2005-04-22 11:50:00,6.89,6.9,6.88,6.89,27200.0,5.3843,5.3921,5.3765,5.3843,27200.0
2005-04-22 12:00:00,6.89,6.89,6.85,6.86,60000.0,5.3843,5.3843,5.353,5.3608,60000.0
2005-04-22 12:10:00,6.86,6.86,6.85,6.86,151600.0,5.3608,5.3608,5.353,5.3608,151600.0
2005-04-22 12:20:00,6.86,6.86,6.85,6.85,40000.0,5.3608,5.3608,5.353,5.353,40000.0
2005-04-22 12:30:00,6.85,6.86,6.84,6.85,21200.0,5.353,5.3608,5.3452,5.353,21200.0
2005-04-22 12:40:00,6.85,6.86,6.85,6.86,15600.0,5.353,5.3608,5.353,5.3608,15600.0
2005-04-22 12:50:00,6.86,6.86,6.85,6.85,26800.0,5.3608,5.3608,5.353,5.353,26800.0
2005-04-22 13:00:00,6.85,6.85,6.84,6.84,33600.0,5.353,5.353,5.3452,5.3452,33600.0
2005-04-22 13:10:00,6.85,6.86,6.85,6.86,20000.0,5.353,5.3608,5.353,5.3608,20000.0
2005-04-22 13:20:00,6.86,6.86,6.84,6.84,48400.0,5.3608,5.3608,5.3452,5.3452,48400.0
2005-04-22 13:30:00,6.84,6.84,6.83,6.84,158400.0,5.3452,5.3452,5.3374,5.3452,158400.0
2005-04-22 13:40:00,6.84,6.85,6.82,6.84,152800.0,5.3452,5.353,5.3296,5.3452,152800.0
2005-04-22 13:50:00,6.84,6.84,6.83,6.84,35200.0,5.3452,5.3452,5.3374,5.3452,35200.0
2005-04-22 14:00:00,6.84,6.84,6.84,6.84,14400.0,5.3452,5.3452,5.3452,5.3452,14400.0
2005-04-22 14:10:00,6.84,6.84,6.82,6.82,139600.0,5.3452,5.3452,5.3296,5.3296,139600.0
2005-04-22 14:20:00,6.82,6.82,6.8,6.8,82800.0,5.3296,5.3296,5.314,5.314,82800.0
2005-04-22 14:30:00,6.8,6.8,6.78,6.78,80400.0,5.314,5.314,5.2983,5.2983,80400.0
2005-04-22 14:40:00,6.78,6.78,6.75,6.76,92000.0,5.2983,5.2983,5.2749,5.2827,92000.0
2005-04-22 14:50:00,6.76,6.77,6.75,6.76,81600.0,5.2827,5.2905,5.2749,5.2827,81600.0
2005-04-22 15:00:00,6.76,6.78,6.76,6.77,174800.0,5.2827,5.2983,5.2827,5.2905,174800.0
2005-04-22 15:10:00,6.77,6.79,6.77,6.79,79200.0,5.2905,5.3061,5.2905,5.3061,79200.0
2005-04-22 15:20:00,6.79,6.8,6.77,6.77,116000.0,5.3061,5.314,5.2905,5.2905,116000.0
2005-04-22 15:30:00,6.78,6.8,6.77,6.79,236800.0,5.2983,5.314,5.2905,5.3061,236800.0
2005-04-22 15:40:00,6.79,6.79,6.77,6.79,140400.0,5.3061,5.3061,5.2905,5.3061,140400.0
2005-04-22 15:50:00,6.79,6.85,6.79,6.82,435600.0,5.3061,5.353,5.3061,5.3296,435600.0
2005-04-25 09:30:00,6.83,6.95,6.8,6.86,119600.0,5.3374,5.4312,5.314,5.3608,119600.0
2005-04-25 09:40:00,6.87,6.89,6.84,6.85,99600.0,5.3687,5.3843,5.3452,5.353,99600.0
2005-04-25 09:50:00,6.85,6.86,6.83,6.85,188800.0,5.353,5.3608,5.3374,5.353,188800.0
2005-04-25 10:00:00,6.85,6.91,6.84,6.9,357200.0,5.353,5.3999,5.3452,5.3921,357200.0
2005-04-25 10:10:00,6.91,6.95,6.89,6.93,122400.0,5.3999,5.4312,5.3843,5.4155,122400.0
2005-04-25 10:20:00,6.92,6.92,6.88,6.9,187200.0,5.4077,5.4077,5.3765,5.3921,187200.0
2005-04-25 10:30:00,6.9,6.91,6.87,6.89,106000.0,5.3921,5.3999,5.3687,5.3843,106000.0
2005-04-25 10:40:00,6.89,6.89,6.86,6.86,60800.0,5.3843,5.3843,5.3608,5.3608,60800.0
2005-04-25 10:50:00,6.86,6.87,6.85,6.87,250800.0,5.3608,5.3687,5.353,5.3687,250800.0
2005-04-25 11:00:00,6.86,6.89,6.86,6.88,207200.0,5.3608,5.3843,5.3608,5.3765,207200.0
2005-04-25 11:10:00,6.89,6.91,6.87,6.89,70400.0,5.3843,5.3999,5.3687,5.3843,70400.0
2005-04-25 11:20:00,6.89,6.91,6.88,6.9,29600.0,5.3843,5.3999,5.3765,5.3921,29600.0
2005-04-25 11:30:00,6.89,6.9,6.88,6.9,41600.0,5.3843,5.3921,5.3765,5.3921,41600.0
2005-04-25 11:40:00,6.9,6.91,6.89,6.91,29600.0,5.3921,5.3999,5.3843,5.3999,29600.0
2005-04-25 11:50:00,6.91,6.91,6.9,6.9,14800.0,5.3999,5.3999,5.3921,5.3921,14800.0
2005-04-25 12:00:00,6.91,6.91,6.89,6.89,65600.0,5.3999,5.3999,5.3843,5.3843,65600.0
2005-04-25 12:10:00,6.89,6.89,6.88,6.88,111200.0,5.3843,5.3843,5.3765,5.3765,111200.0
2005-04-25 12:20:00,6.88,6.88,6.87,6.88,76000.0,5.3765,5.3765,5.3687,5.3765,76000.0
2005-04-25 12:30:00,6.88,6.88,6.86,6.86,66400.0,5.3765,5.3765,5.3608,5.3608,66400.0
2005-04-25 12:40:00,6.86,6.87,6.86,6.86,35200.0,5.3608,5.3687,5.3608,5.3608,35200.0
2005-04-25 12:50:00,6.86,6.87,6.86,6.86,41200.0,5.3608,5.3687,5.3608,5.3608,41200.0
2005-04-25 13:00:00,6.86,6.88,6.86,6.87,112800.0,5.3608,5.3765,5.3608,5.3687,112800.0
2005-04-25 13:10:00,6.87,6.87,6.85,6.87,58800.0,5.3687,5.3687,5.353,5.3687,58800.0
2005-04-25 13:20:00,6.87,6.88,6.87,6.88,106400.0,5.3687,5.3765,5.3687,5.3765,106400.0
2005-04-25 13:30:00,6.88,6.89,6.87,6.87,113600.0,5.3765,5.3843,5.3687,5.3687,113600.0
2005-04-25 13:40:00,6.87,6.87,6.84,6.85,109200.0,5.3687,5.3687,5.3452,5.353,109200.0
2005-04-25 13:50:00,6.85,6.86,6.84,6.86,81200.0,5.353,5.3608,5.3452,5.3608,81200.0
2005-04-25 14:00:00,6.86,6.87,6.85,6.85,98000.0,5.3608,5.3687,5.353,5.353,98000.0
2005-04-25 14:10:00,6.85,6.87,6.83,6.84,145200.0,5.353,5.3687,5.3374,5.3452,145200.0
2005-04-25 14:20:00,6.84,6.85,6.81,6.82,181600.0,5.3452,5.353,5.3218,5.3296,181600.0
2005-04-25 14:30:00,6.82,6.83,6.81,6.81,189600.0,5.3296,5.3374,5.3218,5.3218,189600.0
2005-04-25 14:40:00,6.81,6.81,6.81,6.81,250400.0,5.3218,5.3218,5.3218,5.3218,250400.0
2005-04-25 14:50:00,6.81,6.81,6.79,6.8,256000.0,5.3218,5.3218,5.3061,5.314,256000.0
2005-04-25 15:00:00,6.8,6.8,6.77,6.78,504000.0,5.314,5.314,5.2905,5.2983,504000.0
2005-04-25 15:10:00,6.78,6.79,6.76,6.77,327600.0,5.2983,5.3061,5.2827,5.2905,327600.0
2005-04-25 15:20:00,6.77,6.8,6.77,6.79,154400.0,5.2905,5.314,5.2905,5.3061,154400.0
2005-04-25 15:30:00,6.79,6.83,6.79,6.81,181600.0,5.3061,5.3374,5.3061,5.3218,181600.0
2005-04-25 15:40:00,6.81,6.82,6.81,6.82,156800.0,5.3218,5.3296,5.3218,5.3296,156800.0
2005-04-25 15:50:00,6.82,6.83,6.79,6.83,251200.0,5.3296,5.3374,5.3061,5.3374,251200.0
2005-04-26 09:30:00,6.78,6.81,6.77,6.79,158400.0,5.2983,5.3218,5.2905,5.3061,158400.0
2005-04-26 09:40:00,6.79,6.79,6.75,6.78,166400.0,5.3061,5.3061,5.2749,5.2983,166400.0
2005-04-26 09:50:00,6.77,6.8,6.76,6.78,176400.0,5.2905,5.314,5.2827,5.2983,176400.0
2005-04-26 10:00:00,6.78,6.83,6.75,6.79,370800.0,5.2983,5.3374,5.2749,5.3061,370800.0
2005-04-26 10:10:00,6.8,6.85,6.77,6.83,176000.0,5.314,5.353,5.2905,5.3374,176000.0
2005-04-26 10:20:00,6.83,6.86,6.83,6.83,110400.0,5.3374,5.3608,5.3374,5.3374,110400.0
2005-04-26 10:30:00,6.84,6.9,6.83,6.89,104000.0,5.3452,5.3921,5.3374,5.3843,104000.0
2005-04-26 10:40:00,6.9,6.93,6.89,6.92,113600.0,5.3921,5.4155,5.3843,5.4077,113600.0
2005-04-26 10:50:00,6.93,6.97,6.93,6.95,240000.0,5.4155,5.4468,5.4155,5.4312,240000.0
2005-04-26 11:00:00,6.94,6.95,6.91,6.91,198000.0,5.4234,5.4312,5.3999,5.3999,198000.0
2005-04-26 11:10:00,6.92,6.92,6.84,6.87,258000.0,5.4077,5.4077,5.3452,5.3687,258000.0
2005-04-26 11:20:00,6.86,6.86,6.83,6.86,78000.0,5.3608,5.3608,5.3374,5.3608,78000.0
2005-04-26 11:30:00,6.87,6.88,6.87,6.87,87600.0,5.3687,5.3765,5.3687,5.3687,87600.0
2005-04-26 11:40:00,6.88,6.89,6.87,6.89,44400.0,5.3765,5.3843,5.3687,5.3843,44400.0
2005-04-26 11:50:00,6.89,6.89,6.85,6.85,66400.0,5.3843,5.3843,5.353,5.353,66400.0
2005-04-26 12:00:00,6.85,6.86,6.85,6.86,17200.0,5.353,5.3608,5.353,5.3608,17200.0
2005-04-26 12:10:00,6.86,6.9,6.86,6.89,44000.0,5.3608,5.3921,5.3608,5.3843,44000.0
2005-04-26 12:20:00,6.9,6.9,6.88,6.88,23200.0,5.3921,5.3921,5.3765,5.3765,23200.0
2005-04-26 12:30:00,6.89,6.89,6.86,6.86,19200.0,5.3843,5.3843,5.3608,5.3608,19200.0
2005-04-26 12:40:00,6.87,6.87,6.86,6.87,13200.0,5.3687,5.3687,5.3608,5.3687,13200.0
2005-04-26 12:50:00,6.87,6.87,6.86,6.86,16400.0,5.3687,5.3687,5.3608,5.3608,16400.0
2005-04-26 13:00:00,6.86,6.87,6.84,6.84,36400.0,5.3608,5.3687,5.3452,5.3452,36400.0
2005-04-26 13:10:00,6.83,6.85,6.83,6.83,28800.0,5.3374,5.353,5.3374,5.3374,28800.0
2005-04-26 13:20:00,6.84,6.84,6.81,6.81,40400.0,5.3452,5.3452,5.3218,5.3218,40400.0
2005-04-26 13:30:00,6.81,6.83,6.81,6.82,24800.0,5.3218,5.3374,5.3218,5.3296,24800.0
2005-04-26 13:40:00,6.83,6.85,6.83,6.85,36800.0,5.3374,5.353,5.3374,5.353,36800.0
2005-04-26 13:50:00,6.85,6.86,6.84,6.86,22000.0,5.353,5.3608,5.3452,5.3608,22000.0
2005-04-26 14:00:00,6.86,6.86,6.82,6.83,34400.0,5.3608,5.3608,5.3296,5.3374,34400.0
2005-04-26 14:10:00,6.83,6.84,6.81,6.83,40000.0,5.3374,5.3452,5.3218,5.3374,40000.0
2005-04-26 14:20:00,6.83,6.84,6.81,6.83,39200.0,5.3374,5.3452,5.3218,5.3374,39200.0
2005-04-26 14:30:00,6.83,6.84,6.81,6.83,26800.0,5.3374,5.3452,5.3218,5.3374,26800.0
2005-04-26 14:40:00,6.83,6.85,6.82,6.83,36800.0,5.3374,5.353,5.3296,5.3374,36800.0
2005-04-26 14:50:00,6.83,6.85,6.82,6.83,57200.0,5.3374,5.353,5.3296,5.3374,57200.0
2005-04-26 15:00:00,6.83,6.83,6.82,6.83,48800.0,5.3374,5.3374,5.3296,5.3374,48800.0
2005-04-26 15:10:00,6.83,6.84,6.83,6.84,41200.0,5.3374,5.3452,5.3374,5.3452,41200.0
2005-04-26 15:20:00,6.84,6.84,6.84,6.84,58000.0,5.3452,5.3452,5.3452,5.3452,58000.0
2005-04-26 15:30:00,6.84,6.84,6.84,6.84,46400.0,5.3452,5.3452,5.3452,5.3452,46400.0
2005-04-26 15:40:00,6.84,6.84,6.83,6.83,73600.0,5.3452,5.3452,5.3374,5.3374,73600.0
2005-04-26 15:50:00,6.83,6.83,6.8,6.8,115200.0,5.3374,5.3374,5.314,5.314,115200.0
2005-04-27 09:30:00,6.82,6.88,6.78,6.78,43600.0,5.3296,5.3765,5.2983,5.2983,43600.0
2005-04-27 09:40:00,6.78,6.85,6.78,6.85,62000.0,5.2983,5.353,5.2983,5.353,62000.0
2005-04-27 09:50:00,6.84,6.86,6.81,6.82,97200.0,5.3452,5.3608,5.3218,5.3296,97200.0
2005-04-27 10:00:00,6.81,6.84,6.79,6.83,33200.0,5.3218,5.3452,5.3061,5.3374,33200.0
2005-04-27 10:10:00,6.83,6.85,6.83,6.84,43200.0,5.3374,5.353,5.3374,5.3452,43200.0
2005-04-27 10:20:00,6.84,6.86,6.83,6.85,37200.0,5.3452,5.3608,5.3374,5.353,37200.0
2005-04-27 10:30:00,6.85,6.88,6.85,6.86,143200.0,5.353,5.3765,5.353,5.3608,143200.0
2005-04-27 10:40:00,6.87,6.87,6.84,6.86,33600.0,5.3687,5.3687,5.3452,5.3608,33600.0
2005-04-27 10:50:00,6.87,6.88,6.87,6.87,19200.0,5.3687,5.3765,5.3687,5.3687,19200.0
2005-04-27 11:00:00,6.87,6.87,6.85,6.85,66000.0,5.3687,5.3687,5.353,5.353,66000.0
2005-04-27 11:10:00,6.85,6.85,6.84,6.84,18800.0,5.353,5.353,5.3452,5.3452,18800.0
2005-04-27 11:20:00,6.84,6.88,6.83,6.87,80000.0,5.3452,5.3765,5.3374,5.3687,80000.0
2005-04-27 11:30:00,6.87,6.87,6.83,6.85,134000.0,5.3687,5.3687,5.3374,5.353,134000.0
2005-04-27 11:40:00,6.84,6.84,6.84,6.84,10800.0,5.3452,5.3452,5.3452,5.3452,10800.0
2005-04-27 11:50:00,6.84,6.86,6.83,6.86,32400.0,5.3452,5.3608,5.3374,5.3608,32400.0
2005-04-27 12:00:00,6.86,6.93,6.86,6.92,108400.0,5.3608,5.4155,5.3608,5.4077,108400.0
2005-04-27 12:10:00,6.92,6.93,6.92,6.92,51600.0,5.4077,5.4155,5.4077,5.4077,51600.0
2005-04-27 12:20:00,6.92,6.94,6.91,6.94,38000.0,5.4077,5.4234,5.3999,5.4234,38000.0
2005-04-27 12:30:00,6.94,6.94,6.89,6.9,85200.0,5.4234,5.4234,5.3843,5.3921,85200.0
2005-04-27 12:40:00,6.91,6.91,6.89,6.9,28400.0,5.3999,5.3999,5.3843,5.3921,28400.0
2005-04-27 12:50:00,6.9,6.9,6.88,6.9,38000.0,5.3921,5.3921,5.3765,5.3921,38000.0
2005-04-27 13:00:00,6.9,6.92,6.88,6.92,34400.0,5.3921,5.4077,5.3765,5.4077,34400.0
2005-04-27 13:10:00,6.93,6.95,6.91,6.95,62000.0,5.4155,5.4312,5.3999,5.4312,62000.0
2005-04-27 13:20:00,6.94,6.95,6.89,6.89,56800.0,5.4234,5.4312,5.3843,5.3843,56800.0
2005-04-27 13:30:00,6.9,6.92,6.89,6.91,35200.0,5.3921,5.4077,5.3843,5.3999,35200.0
2005-04-27 13:40:00,6.91,6.91,6.87,6.87,68400.0,5.3999,5.3999,5.3687,5.3687,68400.0
2005-04-27 13:50:00,6.87,6.88,6.87,6.87,50800.0,5.3687,5.3765,5.3687,5.3687,50800.0
2005-04-27 14:00:00,6.87,6.88,6.86,6.86,30400.0,5.3687,5.3765,5.3608,5.3608,30400.0
2005-04-27 14:10:00,6.86,6.87,6.84,6.86,58400.0,5.3608,5.3687,5.3452,5.3608,58400.0
2005-04-27 14:20:00,6.86,6.89,6.86,6.87,44000.0,5.3608,5.3843,5.3608,5.3687,44000.0
2005-04-27 14:30:00,6.87,6.88,6.86,6.86,36800.0,5.3687,5.3765,5.3608,5.3608,36800.0
2005-04-27 14:40:00,6.86,6.86,6.84,6.86,45200.0,5.3608,5.3608,5.3452,5.3608,45200.0
2005-04-27 14:50:00,6.85,6.88,6.85,6.87,57600.0,5.353,5.3765,5.353,5.3687,57600.0
2005-04-27 15:00:00,6.87,6.88,6.85,6.85,77600.0,5.3687,5.3765,5.353,5.353,77600.0
2005-04-27 15:10:00,6.85,6.86,6.84,6.86,59200.0,5.353,5.3608,5.3452,5.3608,59200.0
2005-04-27 15:20:00,6.86,6.87,6.84,6.85,56800.0,5.3608,5.3687,5.3452,5.353,56800.0
2005-04-27 15:30:00,6.84,6.84,6.82,6.84,86800.0,5.3452,5.3452,5.3296,5.3452,86800.0
2005-04-27 15:40:00,6.84,6.88,6.83,6.86,151200.0,5.3452,5.3765,5.3374,5.3608,151200.0
2005-04-27 15:50:00,6.86,6.89,6.85,6.85,226400.0,5.3608,5.3843,5.353,5.353,226400.0
2005-04-28 09:30:00,6.8,6.82,6.75,6.76,114000.0,5.314,5.3296,5.2749,5.2827,114000.0
2005-04-28 09:40:00,6.75,6.76,6.7,6.75,208800.0,5.2749,5.2827,5.2358,5.2749,208800.0
2005-04-28 09:50:00,6.75,6.79,6.75,6.77,108800.0,5.2749,5.3061,5.2749,5.2905,108800.0
2005-04-28 10:00:00,6.77,6.82,6.77,6.81,84800.0,5.2905,5.3296,5.2905,5.3218,84800.0
2005-04-28 10:10:00,6.81,6.85,6.81,6.82,96000.0,5.3218,5.353,5.3218,5.3296,96000.0
2005-04-28 10:20:00,6.82,6.84,6.8,6.82,44000.0,5.3296,5.3452,5.314,5.3296,44000.0
2005-04-28 10:30:00,6.81,6.87,6.8,6.81,112800.0,5.3218,5.3687,5.314,5.3218,112800.0
2005-04-28 10:40:00,6.8,6.81,6.77,6.78,57600.0,5.314,5.3218,5.2905,5.2983,57600.0
2005-04-28 10:50:00,6.79,6.8,6.77,6.79,120800.0,5.3061,5.314,5.2905,5.3061,120800.0
2005-04-28 11:00:00,6.78,6.8,6.78,6.79,34400.0,5.2983,5.314,5.2983,5.3061,34400.0
2005-04-28 11:10:00,6.79,6.79,6.77,6.79,21600.0,5.3061,5.3061,5.2905,5.3061,21600.0
2005-04-28 11:20:00,6.78,6.78,6.75,6.75,42000.0,5.2983,5.2983,5.2749,5.2749,42000.0
2005-04-28 11:30:00,6.75,6.75,6.71,6.73,125200.0,5.2749,5.2749,5.2436,5.2593,125200.0
2005-04-28 11:40:00,6.73,6.75,6.72,6.75,203200.0,5.2593,5.2749,5.2514,5.2749,203200.0
2005-04-28 11:50:00,6.75,6.75,6.74,6.75,15200.0,5.2749,5.2749,5.2671,5.2749,15200.0
2005-04-28 12:00:00,6.74,6.74,6.73,6.73,28000.0,5.2671,5.2671,5.2593,5.2593,28000.0
2005-04-28 12:10:00,6.73,6.74,6.72,6.74,36800.0,5.2593,5.2671,5.2514,5.2671,36800.0
2005-04-28 12:20:00,6.74,6.74,6.73,6.74,10400.0,5.2671,5.2671,5.2593,5.2671,10400.0
2005-04-28 12:30:00,6.74,6.75,6.74,6.74,14000.0,5.2671,5.2749,5.2671,5.2671,14000.0
2005-04-28 12:40:00,6.74,6.77,6.74,6.75,54800.0,5.2671,5.2905,5.2671,5.2749,54800.0
2005-04-28 12:50:00,6.75,6.75,6.74,6.74,16000.0,5.2749,5.2749,5.2671,5.2671,16000.0
2005-04-28 13:00:00,6.73,6.73,6.73,6.73,16000.0,5.2593,5.2593,5.2593,5.2593,16000.0
2005-04-28 13:10:00,6.73,6.73,6.7,6.71,78800.0,5.2593,5.2593,5.2358,5.2436,78800.0
2005-04-28 13:20:00,6.71,6.72,6.7,6.71,21600.0,5.2436,5.2514,5.2358,5.2436,21600.0
2005-04-28 13:30:00,6.7,6.73,6.7,6.73,50400.0,5.2358,5.2593,5.2358,5.2593,50400.0
2005-04-28 13:40:00,6.73,6.75,6.73,6.73,26000.0,5.2593,5.2749,5.2593,5.2593,26000.0
2005-04-28 13:50:00,6.73,6.77,6.73,6.76,66400.0,5.2593,5.2905,5.2593,5.2827,66400.0
2005-04-28 14:00:00,6.76,6.76,6.73,6.74,62800.0,5.2827,5.2827,5.2593,5.2671,62800.0
2005-04-28 14:10:00,6.74,6.74,6.74,6.74,27200.0,5.2671,5.2671,5.2671,5.2671,27200.0
2005-04-28 14:20:00,6.74,6.74,6.68,6.7,130400.0,5.2671,5.2671,5.2202,5.2358,130400.0
2005-04-28 14:30:00,6.69,6.72,6.69,6.72,44000.0,5.228,5.2514,5.228,5.2514,44000.0
2005-04-28 14:40:00,6.72,6.72,6.68,6.68,27200.0,5.2514,5.2514,5.2202,5.2202,27200.0
2005-04-28 14:50:00,6.69,6.72,6.69,6.72,88800.0,5.228,5.2514,5.228,5.2514,88800.0
2005-04-28 15:00:00,6.72,6.72,6.7,6.71,43200.0,5.2514,5.2514,5.2358,5.2436,43200.0
2005-04-28 15:10:00,6.71,6.72,6.7,6.71,32800.0,5.2436,5.2514,5.2358,5.2436,32800.0
2005-04-28 15:20:00,6.71,6.71,6.7,6.71,53200.0,5.2436,5.2436,5.2358,5.2436,53200.0
2005-04-28 15:30:00,6.71,6.71,6.7,6.7,60400.0,5.2436,5.2436,5.2358,5.2358,60400.0
2005-04-28 15:40:00,6.71,6.72,6.7,6.71,82400.0,5.2436,5.2514,5.2358,5.2436,82400.0
2005-04-28 15:50:00,6.71,6.73,6.7,6.71,250000.0,5.2436,5.2593,5.2358,5.2436,250000.0
2005-04-29 09:30:00,6.68,6.74,6.67,6.67,142000.0,5.2202,5.2671,5.2124,5.2124,142000.0
2005-04-29 09:40:00,6.67,6.69,6.66,6.68,134800.0,5.2124,5.228,5.2045,5.2202,134800.0
2005-04-29 09:50:00,6.68,6.69,6.66,6.68,82800.0,5.2202,5.228,5.2045,5.2202,82800.0
2005-04-29 10:00:00,6.68,6.69,6.64,6.66,168800.0,5.2202,5.228,5.1889,5.2045,168800.0
2005-04-29 10:10:00,6.65,6.65,6.63,6.63,88400.0,5.1967,5.1967,5.1811,5.1811,88400.0
2005-04-29 10:20:00,6.63,6.63,6.63,6.63,127200.0,5.1811,5.1811,5.1811,5.1811,127200.0
2005-04-29 10:30:00,6.63,6.63,6.61,6.61,102800.0,5.1811,5.1811,5.1655,5.1655,102800.0
2005-04-29 10:40:00,6.61,6.61,6.52,6.54,193600.0,5.1655,5.1655,5.0951,5.1108,193600.0
2005-04-29 10:50:00,6.54,6.57,6.52,6.57,96000.0,5.1108,5.1342,5.0951,5.1342,96000.0
2005-04-29 11:00:00,6.57,6.61,6.57,6.61,81200.0,5.1342,5.1655,5.1342,5.1655,81200.0
2005-04-29 11:10:00,6.6,6.6,6.56,6.58,75200.0,5.1577,5.1577,5.1264,5.142,75200.0
2005-04-29 11:20:00,6.58,6.58,6.55,6.58,66400.0,5.142,5.142,5.1186,5.142,66400.0
2005-04-29 11:30:00,6.57,6.58,6.55,6.57,54400.0,5.1342,5.142,5.1186,5.1342,54400.0
2005-04-29 11:40:00,6.57,6.57,6.53,6.54,73600.0,5.1342,5.1342,5.103,5.1108,73600.0
2005-04-29 11:50:00,6.54,6.54,6.53,6.54,100400.0,5.1108,5.1108,5.103,5.1108,100400.0
2005-04-29 12:00:00,6.54,6.54,6.53,6.54,178000.0,5.1108,5.1108,5.103,5.1108,178000.0
2005-04-29 12:10:00,6.54,6.55,6.54,6.54,78800.0,5.1108,5.1186,5.1108,5.1108,78800.0
2005-04-29 12:20:00,6.54,6.54,6.53,6.53,62800.0,5.1108,5.1108,5.103,5.103,62800.0
2005-04-29 12:30:00,6.53,6.55,6.53,6.55,50400.0,5.103,5.1186,5.103,5.1186,50400.0
2005-04-29 12:40:00,6.55,6.57,6.54,6.55,128000.0,5.1186,5.1342,5.1108,5.1186,128000.0
2005-04-29 12:50:00,6.55,6.55,6.54,6.55,33600.0,5.1186,5.1186,5.1108,5.1186,33600.0
2005-04-29 13:00:00,6.55,6.56,6.53,6.56,86400.0,5.1186,5.1264,5.103,5.1264,86400.0
2005-04-29 13:10:00,6.56,6.59,6.56,6.59,207200.0,5.1264,5.1498,5.1264,5.1498,207200.0
2005-04-29 13:20:00,6.59,6.61,6.59,6.6,114800.0,5.1498,5.1655,5.1498,5.1577,114800.0
2005-04-29 13:30:00,6.6,6.62,6.57,6.57,69600.0,5.1577,5.1733,5.1342,5.1342,69600.0
2005-04-29 13:40:00,6.57,6.62,6.57,6.62,140000.0,5.1342,5.1733,5.1342,5.1733,140000.0
2005-04-29 13:50:00,6.62,6.63,6.61,6.63,91200.0,5.1733,5.1811,5.1655,5.1811,91200.0
2005-04-29 14:00:00,6.63,6.64,6.63,6.63,55200.0,5.1811,5.1889,5.1811,5.1811,55200.0
2005-04-29 14:10:00,6.63,6.65,6.62,6.63,63200.0,5.1811,5.1967,5.1733,5.1811,63200.0
2005-04-29 14:20:00,6.63,6.67,6.63,6.66,95600.0,5.1811,5.2124,5.1811,5.2045,95600.0
2005-04-29 14:30:00,6.66,6.75,6.66,6.73,264800.0,5.2045,5.2749,5.2045,5.2593,264800.0
2005-04-29 14:40:00,6.73,6.74,6.71,6.74,94000.0,5.2593,5.2671,5.2436,5.2671,94000.0
2005-04-29 14:50:00,6.74,6.75,6.72,6.72,92400.0,5.2671,5.2749,5.2514,5.2514,92400.0
2005-04-29 15:00:00,6.72,6.72,6.68,6.7,104800.0,5.2514,5.2514,5.2202,5.2358,104800.0
2005-04-29 15:10:00,6.7,6.71,6.7,6.7,71600.0,5.2358,5.2436,5.2358,5.2358,71600.0
2005-04-29 15:20:00,6.7,6.71,6.68,6.68,89200.0,5.2358,5.2436,5.2202,5.2202,89200.0
2005-04-29 15:30:00,6.68,6.68,6.67,6.67,111600.0,5.2202,5.2202,5.2124,5.2124,111600.0
2005-04-29 15:40:00,6.67,6.7,6.67,6.7,133600.0,5.2124,5.2358,5.2124,5.2358,133600.0
2005-04-29 15:50:00,6.7,6.7,6.67,6.68,177200.0,5.2358,5.2358,5.2124,5.2202,177200.0
2005-05-02 09:30:00,6.72,6.79,6.68,6.74,134000.0,5.2514,5.3061,5.2202,5.2671,134000.0
2005-05-02 09:40:00,6.74,6.8,6.74,6.8,150000.0,5.2671,5.314,5.2671,5.314,150000.0
2005-05-02 09:50:00,6.79,6.81,6.75,6.81,67200.0,5.3061,5.3218,5.2749,5.3218,67200.0
2005-05-02 10:00:00,6.81,6.82,6.76,6.78,158400.0,5.3218,5.3296,5.2827,5.2983,158400.0
2005-05-02 10:10:00,6.79,6.8,6.76,6.77,146800.0,5.3061,5.314,5.2827,5.2905,146800.0
2005-05-02 10:20:00,6.77,6.79,6.76,6.78,210800.0,5.2905,5.3061,5.2827,5.2983,210800.0
2005-05-02 10:30:00,6.77,6.78,6.73,6.74,172000.0,5.2905,5.2983,5.2593,5.2671,172000.0
2005-05-02 10:40:00,6.74,6.78,6.74,6.76,91600.0,5.2671,5.2983,5.2671,5.2827,91600.0
2005-05-02 10:50:00,6.76,6.76,6.73,6.73,73200.0,5.2827,5.2827,5.2593,5.2593,73200.0
2005-05-02 11:00:00,6.73,6.74,6.71,6.71,76000.0,5.2593,5.2671,5.2436,5.2436,76000.0
2005-05-02 11:10:00,6.71,6.71,6.67,6.67,89200.0,5.2436,5.2436,5.2124,5.2124,89200.0
2005-05-02 11:20:00,6.67,6.68,6.66,6.67,104400.0,5.2124,5.2202,5.2045,5.2124,104400.0
2005-05-02 11:30:00,6.67,6.67,6.65,6.65,41200.0,5.2124,5.2124,5.1967,5.1967,41200.0
2005-05-02 11:40:00,6.65,6.65,6.64,6.65,108800.0,5.1967,5.1967,5.1889,5.1967,108800.0
2005-05-02 11:50:00,6.65,6.66,6.64,6.65,40800.0,5.1967,5.2045,5.1889,5.1967,40800.0
2005-05-02 12:00:00,6.65,6.66,6.65,6.66,26000.0,5.1967,5.2045,5.1967,5.2045,26000.0
2005-05-02 12:10:00,6.66,6.68,6.66,6.68,72000.0,5.2045,5.2202,5.2045,5.2202,72000.0
2005-05-02 12:20:00,6.68,6.68,6.68,6.68,70000.0,5.2202,5.2202,5.2202,5.2202,70000.0
2005-05-02 12:30:00,6.68,6.69,6.68,6.68,10800.0,5.2202,5.228,5.2202,5.2202,10800.0
2005-05-02 12:40:00,6.68,6.69,6.68,6.69,24800.0,5.2202,5.228,5.2202,5.228,24800.0
2005-05-02 12:50:00,6.69,6.69,6.68,6.68,14800.0,5.228,5.228,5.2202,5.2202,14800.0
2005-05-02 13:00:00,6.67,6.68,6.67,6.68,37200.0,5.2124,5.2202,5.2124,5.2202,37200.0
2005-05-02 13:10:00,6.67,6.68,6.66,6.66,52400.0,5.2124,5.2202,5.2045,5.2045,52400.0
2005-05-02 13:20:00,6.67,6.67,6.66,6.67,17200.0,5.2124,5.2124,5.2045,5.2124,17200.0
2005-05-02 13:30:00,6.67,6.67,6.64,6.64,39200.0,5.2124,5.2124,5.1889,5.1889,39200.0
2005-05-02 13:40:00,6.64,6.67,6.64,6.67,68800.0,5.1889,5.2124,5.1889,5.2124,68800.0
2005-05-02 13:50:00,6.67,6.67,6.66,6.66,30800.0,5.2124,5.2124,5.2045,5.2045,30800.0
2005-05-02 14:00:00,6.66,6.66,6.61,6.62,70400.0,5.2045,5.2045,5.1655,5.1733,70400.0
2005-05-02 14:10:00,6.61,6.63,6.61,6.63,96800.0,5.1655,5.1811,5.1655,5.1811,96800.0
2005-05-02 14:20:00,6.62,6.64,6.62,6.63,46000.0,5.1733,5.1889,5.1733,5.1811,46000.0
2005-05-02 14:30:00,6.63,6.66,6.63,6.66,59200.0,5.1811,5.2045,5.1811,5.2045,59200.0
2005-05-02 14:40:00,6.65,6.66,6.65,6.66,34000.0,5.1967,5.2045,5.1967,5.2045,34000.0
2005-05-02 14:50:00,6.65,6.66,6.65,6.66,56000.0,5.1967,5.2045,5.1967,5.2045,56000.0
2005-05-02 15:00:00,6.66,6.7,6.66,6.69,138000.0,5.2045,5.2358,5.2045,5.228,138000.0
2005-05-02 15:10:00,6.69,6.7,6.68,6.68,72000.0,5.228,5.2358,5.2202,5.2202,72000.0
2005-05-02 15:20:00,6.68,6.72,6.68,6.71,119200.0,5.2202,5.2514,5.2202,5.2436,119200.0
2005-05-02 15:30:00,6.71,6.72,6.7,6.7,67200.0,5.2436,5.2514,5.2358,5.2358,67200.0
2005-05-02 15:40:00,6.7,6.71,6.7,6.7,76400.0,5.2358,5.2436,5.2358,5.2358,76400.0
2005-05-02 15:50:00,6.7,6.71,6.69,6.71,110400.0,5.2358,5.2436,5.228,5.2436,110400.0
2005-05-03 09:30:00,6.68,6.75,6.68,6.74,58400.0,5.2202,5.2749,5.2202,5.2671,58400.0
2005-05-03 09:40:00,6.74,6.81,6.74,6.76,144800.0,5.2671,5.3218,5.2671,5.2827,144800.0
2005-05-03 09:50:00,6.75,6.8,6.74,6.8,111600.0,5.2749,5.314,5.2671,5.314,111600.0
2005-05-03 10:00:00,6.8,6.82,6.79,6.81,129200.0,5.314,5.3296,5.3061,5.3218,129200.0
2005-05-03 10:10:00,6.81,6.85,6.81,6.85,100000.0,5.3218,5.353,5.3218,5.353,100000.0
2005-05-03 10:20:00,6.85,6.86,6.83,6.84,204800.0,5.353,5.3608,5.3374,5.3452,204800.0
2005-05-03 10:30:00,6.83,6.85,6.82,6.82,168000.0,5.3374,5.353,5.3296,5.3296,168000.0
2005-05-03 10:40:00,6.82,6.84,6.81,6.83,34800.0,5.3296,5.3452,5.3218,5.3374,34800.0
2005-05-03 10:50:00,6.84,6.84,6.8,6.81,66400.0,5.3452,5.3452,5.314,5.3218,66400.0
2005-05-03 11:00:00,6.81,6.82,6.79,6.82,141600.0,5.3218,5.3296,5.3061,5.3296,141600.0
2005-05-03 11:10:00,6.81,6.81,6.79,6.8,60000.0,5.3218,5.3218,5.3061,5.314,60000.0
2005-05-03 11:20:00,6.8,6.8,6.79,6.79,72400.0,5.314,5.314,5.3061,5.3061,72400.0
2005-05-03 11:30:00,6.79,6.79,6.76,6.76,124000.0,5.3061,5.3061,5.2827,5.2827,124000.0
2005-05-03 11:40:00,6.76,6.76,6.74,6.75,138000.0,5.2827,5.2827,5.2671,5.2749,138000.0
2005-05-03 11:50:00,6.75,6.75,6.75,6.75,60400.0,5.2749,5.2749,5.2749,5.2749,60400.0
2005-05-03 12:00:00,6.75,6.76,6.75,6.75,336800.0,5.2749,5.2827,5.2749,5.2749,336800.0
2005-05-03 12:10:00,6.75,6.75,6.75,6.75,478400.0,5.2749,5.2749,5.2749,5.2749,478400.0
2005-05-03 12:20:00,6.75,6.75,6.74,6.74,126400.0,5.2749,5.2749,5.2671,5.2671,126400.0
2005-05-03 12:30:00,6.74,6.74,6.74,6.74,52800.0,5.2671,5.2671,5.2671,5.2671,52800.0
2005-05-03 12:40:00,6.74,6.74,6.73,6.74,142000.0,5.2671,5.2671,5.2593,5.2671,142000.0
2005-05-03 12:50:00,6.74,6.74,6.73,6.74,332800.0,5.2671,5.2671,5.2593,5.2671,332800.0
2005-05-03 13:00:00,6.74,6.74,6.73,6.73,140000.0,5.2671,5.2671,5.2593,5.2593,140000.0
2005-05-03 13:10:00,6.73,6.74,6.73,6.73,205600.0,5.2593,5.2671,5.2593,5.2593,205600.0
2005-05-03 13:20:00,6.73,6.73,6.73,6.73,189200.0,5.2593,5.2593,5.2593,5.2593,189200.0
2005-05-03 13:30:00,6.73,6.74,6.72,6.73,452400.0,5.2593,5.2671,5.2514,5.2593,452400.0
2005-05-03 13:40:00,6.73,6.74,6.73,6.73,304800.0,5.2593,5.2671,5.2593,5.2593,304800.0
2005-05-03 13:50:00,6.73,6.73,6.72,6.73,172400.0,5.2593,5.2593,5.2514,5.2593,172400.0
2005-05-03 14:00:00,6.73,6.73,6.73,6.73,165200.0,5.2593,5.2593,5.2593,5.2593,165200.0
2005-05-03 14:10:00,6.73,6.73,6.71,6.71,352400.0,5.2593,5.2593,5.2436,5.2436,352400.0
2005-05-03 14:20:00,6.71,6.73,6.7,6.71,752400.0,5.2436,5.2593,5.2358,5.2436,752400.0
2005-05-03 14:30:00,6.72,6.75,6.71,6.73,367200.0,5.2514,5.2749,5.2436,5.2593,367200.0
2005-05-03 14:40:00,6.73,6.76,6.72,6.74,504400.0,5.2593,5.2827,5.2514,5.2671,504400.0
2005-05-03 14:50:00,6.74,6.74,6.74,6.74,221600.0,5.2671,5.2671,5.2671,5.2671,221600.0
2005-05-03 15:00:00,6.74,6.74,6.72,6.73,354000.0,5.2671,5.2671,5.2514,5.2593,354000.0
2005-05-03 15:10:00,6.73,6.73,6.71,6.72,317200.0,5.2593,5.2593,5.2436,5.2514,317200.0
2005-05-03 15:20:00,6.72,6.75,6.71,6.74,188800.0,5.2514,5.2749,5.2436,5.2671,188800.0
2005-05-03 15:30:00,6.74,6.74,6.72,6.73,216400.0,5.2671,5.2671,5.2514,5.2593,216400.0
2005-05-03 15:40:00,6.73,6.73,6.72,6.73,267200.0,5.2593,5.2593,5.2514,5.2593,267200.0
2005-05-03 15:50:00,6.73,6.75,6.73,6.74,467600.0,5.2593,5.2749,5.2593,5.2671,467600.0
2005-05-04 09:30:00,6.75,6.81,6.72,6.75,200800.0,5.2749,5.3218,5.2514,5.2749,200800.0
2005-05-04 09:40:00,6.75,6.77,6.74,6.74,337200.0,5.2749,5.2905,5.2671,5.2671,337200.0
2005-05-04 09:50:00,6.74,6.75,6.74,6.75,180800.0,5.2671,5.2749,5.2671,5.2749,180800.0
2005-05-04 10:00:00,6.74,6.76,6.74,6.74,300400.0,5.2671,5.2827,5.2671,5.2671,300400.0
2005-05-04 10:10:00,6.74,6.75,6.73,6.74,56800.0,5.2671,5.2749,5.2593,5.2671,56800.0
2005-05-04 10:20:00,6.75,6.75,6.74,6.75,141600.0,5.2749,5.2749,5.2671,5.2749,141600.0
2005-05-04 10:30:00,6.75,6.79,6.75,6.77,216800.0,5.2749,5.3061,5.2749,5.2905,216800.0
2005-05-04 10:40:00,6.77,6.77,6.75,6.75,53600.0,5.2905,5.2905,5.2749,5.2749,53600.0
2005-05-04 10:50:00,6.75,6.76,6.74,6.75,143600.0,5.2749,5.2827,5.2671,5.2749,143600.0
2005-05-04 11:00:00,6.75,6.76,6.75,6.76,46000.0,5.2749,5.2827,5.2749,5.2827,46000.0
2005-05-04 11:10:00,6.75,6.78,6.75,6.78,47600.0,5.2749,5.2983,5.2749,5.2983,47600.0
2005-05-04 11:20:00,6.78,6.78,6.77,6.77,106400.0,5.2983,5.2983,5.2905,5.2905,106400.0
2005-05-04 11:30:00,6.77,6.77,6.76,6.76,70800.0,5.2905,5.2905,5.2827,5.2827,70800.0
2005-05-04 11:40:00,6.77,6.81,6.77,6.8,96000.0,5.2905,5.3218,5.2905,5.314,96000.0
2005-05-04 11:50:00,6.8,6.81,6.77,6.78,103200.0,5.314,5.3218,5.2905,5.2983,103200.0
2005-05-04 12:00:00,6.78,6.78,6.74,6.76,131200.0,5.2983,5.2983,5.2671,5.2827,131200.0
2005-05-04 12:10:00,6.76,6.8,6.76,6.79,25200.0,5.2827,5.314,5.2827,5.3061,25200.0
2005-05-04 12:20:00,6.79,6.8,6.77,6.77,72000.0,5.3061,5.314,5.2905,5.2905,72000.0
2005-05-04 12:30:00,6.77,6.78,6.76,6.76,63200.0,5.2905,5.2983,5.2827,5.2827,63200.0
2005-05-04 12:40:00,6.76,6.76,6.75,6.76,24000.0,5.2827,5.2827,5.2749,5.2827,24000.0
2005-05-04 12:50:00,6.76,6.79,6.75,6.79,53600.0,5.2827,5.3061,5.2749,5.3061,53600.0
2005-05-04 13:00:00,6.79,6.8,6.79,6.8,122400.0,5.3061,5.314,5.3061,5.314,122400.0
2005-05-04 13:10:00,6.8,6.8,6.78,6.78,24800.0,5.314,5.314,5.2983,5.2983,24800.0
2005-05-04 13:20:00,6.78,6.8,6.78,6.79,25200.0,5.2983,5.314,5.2983,5.3061,25200.0
2005-05-04 13:30:00,6.79,6.8,6.79,6.8,20800.0,5.3061,5.314,5.3061,5.314,20800.0
2005-05-04 13:40:00,6.8,6.82,6.8,6.81,46800.0,5.314,5.3296,5.314,5.3218,46800.0
2005-05-04 13:50:00,6.81,6.86,6.81,6.83,114400.0,5.3218,5.3608,5.3218,5.3374,114400.0
2005-05-04 14:00:00,6.83,6.85,6.8,6.8,62800.0,5.3374,5.353,5.314,5.314,62800.0
2005-05-04 14:10:00,6.79,6.82,6.79,6.82,31200.0,5.3061,5.3296,5.3061,5.3296,31200.0
2005-05-04 14:20:00,6.82,6.83,6.81,6.81,17200.0,5.3296,5.3374,5.3218,5.3218,17200.0
2005-05-04 14:30:00,6.81,6.83,6.81,6.82,39600.0,5.3218,5.3374,5.3218,5.3296,39600.0
2005-05-04 14:40:00,6.82,6.83,6.82,6.82,26800.0,5.3296,5.3374,5.3296,5.3296,26800.0
2005-05-04 14:50:00,6.82,6.83,6.82,6.83,12800.0,5.3296,5.3374,5.3296,5.3374,12800.0
2005-05-04 15:00:00,6.84,6.85,6.83,6.85,88800.0,5.3452,5.353,5.3374,5.353,88800.0
2005-05-04 15:10:00,6.85,6.88,6.85,6.87,107600.0,5.353,5.3765,5.353,5.3687,107600.0
2005-05-04 15:20:00,6.87,6.88,6.84,6.84,94400.0,5.3687,5.3765,5.3452,5.3452,94400.0
2005-05-04 15:30:00,6.85,6.85,6.82,6.83,26400.0,5.353,5.353,5.3296,5.3374,26400.0
2005-05-04 15:40:00,6.83,6.83,6.81,6.81,147600.0,5.3374,5.3374,5.3218,5.3218,147600.0
2005-05-04 15:50:00,6.81,6.81,6.81,6.81,290000.0,5.3218,5.3218,5.3218,5.3218,290000.0
2005-05-05 09:30:00,6.53,6.53,6.38,6.53,1262000.0,5.103,5.103,4.9857,5.103,1262000.0
2005-05-05 09:40:00,6.53,6.61,6.52,6.59,864400.0,5.103,5.1655,5.0951,5.1498,864400.0
2005-05-05 09:50:00,6.59,6.68,6.56,6.68,717600.0,5.1498,5.2202,5.1264,5.2202,717600.0
2005-05-05 10:00:00,6.68,6.73,6.66,6.68,549200.0,5.2202,5.2593,5.2045,5.2202,549200.0
2005-05-05 10:10:00,6.68,6.68,6.62,6.64,266800.0,5.2202,5.2202,5.1733,5.1889,266800.0
2005-05-05 10:20:00,6.64,6.65,6.61,6.61,794800.0,5.1889,5.1967,5.1655,5.1655,794800.0
2005-05-05 10:30:00,6.61,6.63,6.6,6.62,161200.0,5.1655,5.1811,5.1577,5.1733,161200.0
2005-05-05 10:40:00,6.62,6.63,6.58,6.6,343200.0,5.1733,5.1811,5.142,5.1577,343200.0
2005-05-05 10:50:00,6.6,6.63,6.59,6.6,204800.0,5.1577,5.1811,5.1498,5.1577,204800.0
2005-05-05 11:00:00,6.6,6.62,6.58,6.61,125200.0,5.1577,5.1733,5.142,5.1655,125200.0
2005-05-05 11:10:00,6.62,6.62,6.61,6.61,131200.0,5.1733,5.1733,5.1655,5.1655,131200.0
2005-05-05 11:20:00,6.61,6.61,6.56,6.59,106400.0,5.1655,5.1655,5.1264,5.1498,106400.0
2005-05-05 11:30:00,6.58,6.6,6.58,6.6,250000.0,5.142,5.1577,5.142,5.1577,250000.0
2005-05-05 11:40:00,6.6,6.6,6.58,6.6,208000.0,5.1577,5.1577,5.142,5.1577,208000.0
2005-05-05 11:50:00,6.6,6.63,6.59,6.62,376400.0,5.1577,5.1811,5.1498,5.1733,376400.0
2005-05-05 12:00:00,6.62,6.67,6.62,6.67,356800.0,5.1733,5.2124,5.1733,5.2124,356800.0
2005-05-05 12:10:00,6.67,6.68,6.66,6.68,129600.0,5.2124,5.2202,5.2045,5.2202,129600.0
2005-05-05 12:20:00,6.67,6.68,6.67,6.68,70800.0,5.2124,5.2202,5.2124,5.2202,70800.0
2005-05-05 12:30:00,6.68,6.7,6.64,6.65,103200.0,5.2202,5.2358,5.1889,5.1967,103200.0
2005-05-05 12:40:00,6.65,6.69,6.65,6.65,144400.0,5.1967,5.228,5.1967,5.1967,144400.0
2005-05-05 12:50:00,6.66,6.68,6.63,6.63,108000.0,5.2045,5.2202,5.1811,5.1811,108000.0
2005-05-05 13:00:00,6.64,6.69,6.61,6.68,202800.0,5.1889,5.228,5.1655,5.2202,202800.0
2005-05-05 13:10:00,6.68,6.68,6.62,6.62,118400.0,5.2202,5.2202,5.1733,5.1733,118400.0
2005-05-05 13:20:00,6.62,6.65,6.62,6.65,204400.0,5.1733,5.1967,5.1733,5.1967,204400.0
2005-05-05 13:30:00,6.65,6.67,6.62,6.63,245200.0,5.1967,5.2124,5.1733,5.1811,245200.0
2005-05-05 13:40:00,6.63,6.63,6.58,6.59,331200.0,5.1811,5.1811,5.142,5.1498,331200.0
2005-05-05 13:50:00,6.59,6.59,6.54,6.57,152800.0,5.1498,5.1498,5.1108,5.1342,152800.0
2005-05-05 14:00:00,6.57,6.58,6.56,6.56,242400.0,5.1342,5.142,5.1264,5.1264,242400.0
2005-05-05 14:10:00,6.56,6.56,6.54,6.54,170400.0,5.1264,5.1264,5.1108,5.1108,170400.0
2005-05-05 14:20:00,6.54,6.55,6.52,6.52,189200.0,5.1108,5.1186,5.0951,5.0951,189200.0
2005-05-05 14:30:00,6.52,6.53,6.48,6.5,408800.0,5.0951,5.103,5.0639,5.0795,408800.0
2005-05-05 14:40:00,6.5,6.51,6.48,6.51,291600.0,5.0795,5.0873,5.0639,5.0873,291600.0
2005-05-05 14:50:00,6.5,6.51,6.5,6.5,147600.0,5.0795,5.0873,5.0795,5.0795,147600.0
2005-05-05 15:00:00,6.5,6.58,6.5,6.57,300400.0,5.0795,5.142,5.0795,5.1342,300400.0
2005-05-05 15:10:00,6.57,6.6,6.56,6.6,499200.0,5.1342,5.1577,5.1264,5.1577,499200.0
2005-05-05 15:20:00,6.6,6.61,6.59,6.6,114800.0,5.1577,5.1655,5.1498,5.1577,114800.0
2005-05-05 15:30:00,6.6,6.64,6.6,6.64,167200.0,5.1577,5.1889,5.1577,5.1889,167200.0
2005-05-05 15:40:00,6.63,6.66,6.63,6.65,370000.0,5.1811,5.2045,5.1811,5.1967,370000.0
2005-05-05 15:50:00,6.65,6.65,6.6,6.62,272400.0,5.1967,5.1967,5.1577,5.1733,272400.0
2005-05-06 09:30:00,6.77,6.8,6.67,6.72,721600.0,5.2905,5.314,5.2124,5.2514,721600.0
2005-05-06 09:40:00,6.72,6.73,6.67,6.68,452000.0,5.2514,5.2593,5.2124,5.2202,452000.0
2005-05-06 09:50:00,6.68,6.72,6.66,6.69,646800.0,5.2202,5.2514,5.2045,5.228,646800.0
2005-05-06 10:00:00,6.69,6.69,6.64,6.65,239200.0,5.228,5.228,5.1889,5.1967,239200.0
2005-05-06 10:10:00,6.65,6.68,6.64,6.65,132000.0,5.1967,5.2202,5.1889,5.1967,132000.0
2005-05-06 10:20:00,6.65,6.69,6.62,6.62,394800.0,5.1967,5.228,5.1733,5.1733,394800.0
2005-05-06 10:30:00,6.63,6.68,6.63,6.67,136800.0,5.1811,5.2202,5.1811,5.2124,136800.0
2005-05-06 10:40:00,6.67,6.68,6.61,6.62,225200.0,5.2124,5.2202,5.1655,5.1733,225200.0
2005-05-06 10:50:00,6.62,6.62,6.6,6.6,424400.0,5.1733,5.1733,5.1577,5.1577,424400.0
2005-05-06 11:00:00,6.6,6.6,6.59,6.59,241200.0,5.1577,5.1577,5.1498,5.1498,241200.0
2005-05-06 11:10:00,6.59,6.6,6.57,6.58,176400.0,5.1498,5.1577,5.1342,5.142,176400.0
2005-05-06 11:20:00,6.58,6.59,6.57,6.58,136400.0,5.142,5.1498,5.1342,5.142,136400.0
2005-05-06 11:30:00,6.58,6.6,6.58,6.59,64000.0,5.142,5.1577,5.142,5.1498,64000.0
2005-05-06 11:40:00,6.59,6.6,6.58,6.58,87200.0,5.1498,5.1577,5.142,5.142,87200.0
2005-05-06 11:50:00,6.58,6.6,6.58,6.59,58400.0,5.142,5.1577,5.142,5.1498,58400.0
2005-05-06 12:00:00,6.59,6.59,6.56,6.59,433200.0,5.1498,5.1498,5.1264,5.1498,433200.0
2005-05-06 12:10:00,6.59,6.6,6.56,6.57,255200.0,5.1498,5.1577,5.1264,5.1342,255200.0
2005-05-06 12:20:00,6.57,6.57,6.56,6.57,316400.0,5.1342,5.1342,5.1264,5.1342,316400.0
2005-05-06 12:30:00,6.57,6.57,6.56,6.56,64800.0,5.1342,5.1342,5.1264,5.1264,64800.0
2005-05-06 12:40:00,6.56,6.56,6.53,6.54,190400.0,5.1264,5.1264,5.103,5.1108,190400.0
2005-05-06 12:50:00,6.54,6.54,6.51,6.53,172400.0,5.1108,5.1108,5.0873,5.103,172400.0
2005-05-06 13:00:00,6.53,6.55,6.53,6.55,34000.0,5.103,5.1186,5.103,5.1186,34000.0
2005-05-06 13:10:00,6.55,6.55,6.52,6.52,50800.0,5.1186,5.1186,5.0951,5.0951,50800.0
2005-05-06 13:20:00,6.52,6.53,6.52,6.53,60000.0,5.0951,5.103,5.0951,5.103,60000.0
2005-05-06 13:30:00,6.53,6.53,6.52,6.53,52400.0,5.103,5.103,5.0951,5.103,52400.0
2005-05-06 13:40:00,6.53,6.53,6.52,6.53,78800.0,5.103,5.103,5.0951,5.103,78800.0
2005-05-06 13:50:00,6.53,6.54,6.51,6.51,78800.0,5.103,5.1108,5.0873,5.0873,78800.0
2005-05-06 14:00:00,6.51,6.57,6.51,6.56,58400.0,5.0873,5.1342,5.0873,5.1264,58400.0
2005-05-06 14:10:00,6.56,6.58,6.56,6.57,68400.0,5.1264,5.142,5.1264,5.1342,68400.0
2005-05-06 14:20:00,6.57,6.58,6.57,6.58,40000.0,5.1342,5.142,5.1342,5.142,40000.0
2005-05-06 14:30:00,6.57,6.59,6.57,6.59,61200.0,5.1342,5.1498,5.1342,5.1498,61200.0
2005-05-06 14:40:00,6.59,6.59,6.58,6.58,55200.0,5.1498,5.1498,5.142,5.142,55200.0
2005-05-06 14:50:00,6.58,6.6,6.58,6.59,65600.0,5.142,5.1577,5.142,5.1498,65600.0
2005-05-06 15:00:00,6.6,6.61,6.58,6.58,103600.0,5.1577,5.1655,5.142,5.142,103600.0
2005-05-06 15:10:00,6.58,6.59,6.58,6.59,201600.0,5.142,5.1498,5.142,5.1498,201600.0
2005-05-06 15:20:00,6.59,6.6,6.59,6.6,74800.0,5.1498,5.1577,5.1498,5.1577,74800.0
2005-05-06 15:30:00,6.6,6.61,6.59,6.61,85600.0,5.1577,5.1655,5.1498,5.1655,85600.0
2005-05-06 15:40:00,6.61,6.61,6.59,6.6,211600.0,5.1655,5.1655,5.1498,5.1577,211600.0
2005-05-06 15:50:00,6.6,6.6,6.58,6.58,304400.0,5.1577,5.1577,5.142,5.142,304400.0
2005-05-09 09:30:00,6.59,6.61,6.55,6.55,121600.0,5.1498,5.1655,5.1186,5.1186,121600.0
2005-05-09 09:40:00,6.55,6.58,6.54,6.54,93200.0,5.1186,5.142,5.1108,5.1108,93200.0
2005-05-09 09:50:00,6.54,6.56,6.54,6.55,43600.0,5.1108,5.1264,5.1108,5.1186,43600.0
2005-05-09 10:00:00,6.55,6.56,6.5,6.5,146800.0,5.1186,5.1264,5.0795,5.0795,146800.0
2005-05-09 10:10:00,6.5,6.5,6.48,6.5,212400.0,5.0795,5.0795,5.0639,5.0795,212400.0
2005-05-09 10:20:00,6.5,6.51,6.49,6.5,120000.0,5.0795,5.0873,5.0717,5.0795,120000.0
2005-05-09 10:30:00,6.49,6.5,6.48,6.49,181200.0,5.0717,5.0795,5.0639,5.0717,181200.0
2005-05-09 10:40:00,6.5,6.5,6.48,6.5,73600.0,5.0795,5.0795,5.0639,5.0795,73600.0
2005-05-09 10:50:00,6.5,6.5,6.5,6.5,116400.0,5.0795,5.0795,5.0795,5.0795,116400.0
2005-05-09 11:00:00,6.5,6.51,6.5,6.51,86000.0,5.0795,5.0873,5.0795,5.0873,86000.0
2005-05-09 11:10:00,6.51,6.51,6.5,6.51,90400.0,5.0873,5.0873,5.0795,5.0873,90400.0
2005-05-09 11:20:00,6.51,6.51,6.51,6.51,40000.0,5.0873,5.0873,5.0873,5.0873,40000.0
2005-05-09 11:30:00,6.51,6.52,6.51,6.52,115600.0,5.0873,5.0951,5.0873,5.0951,115600.0
2005-05-09 11:40:00,6.52,6.53,6.51,6.53,172000.0,5.0951,5.103,5.0873,5.103,172000.0
2005-05-09 11:50:00,6.53,6.53,6.52,6.52,118400.0,5.103,5.103,5.0951,5.0951,118400.0
2005-05-09 12:00:00,6.52,6.53,6.52,6.52,68800.0,5.0951,5.103,5.0951,5.0951,68800.0
2005-05-09 12:10:00,6.53,6.54,6.52,6.54,173200.0,5.103,5.1108,5.0951,5.1108,173200.0
2005-05-09 12:20:00,6.54,6.54,6.54,6.54,16400.0,5.1108,5.1108,5.1108,5.1108,16400.0
2005-05-09 12:30:00,6.54,6.54,6.54,6.54,85600.0,5.1108,5.1108,5.1108,5.1108,85600.0
2005-05-09 12:40:00,6.54,6.54,6.54,6.54,48000.0,5.1108,5.1108,5.1108,5.1108,48000.0
2005-05-09 12:50:00,6.54,6.54,6.54,6.54,24400.0,5.1108,5.1108,5.1108,5.1108,24400.0
2005-05-09 13:00:00,6.54,6.54,6.52,6.52,65200.0,5.1108,5.1108,5.0951,5.0951,65200.0
2005-05-09 13:10:00,6.52,6.52,6.51,6.52,44400.0,5.0951,5.0951,5.0873,5.0951,44400.0
2005-05-09 13:20:00,6.52,6.52,6.52,6.52,84400.0,5.0951,5.0951,5.0951,5.0951,84400.0
2005-05-09 13:30:00,6.52,6.52,6.51,6.52,87200.0,5.0951,5.0951,5.0873,5.0951,87200.0
2005-05-09 13:40:00,6.52,6.54,6.52,6.54,66000.0,5.0951,5.1108,5.0951,5.1108,66000.0
2005-05-09 13:50:00,6.54,6.55,6.54,6.55,48400.0,5.1108,5.1186,5.1108,5.1186,48400.0
2005-05-09 14:00:00,6.55,6.56,6.54,6.54,66400.0,5.1186,5.1264,5.1108,5.1108,66400.0
2005-05-09 14:10:00,6.54,6.54,6.53,6.54,74800.0,5.1108,5.1108,5.103,5.1108,74800.0
2005-05-09 14:20:00,6.54,6.54,6.53,6.54,153200.0,5.1108,5.1108,5.103,5.1108,153200.0
2005-05-09 14:30:00,6.54,6.54,6.52,6.52,64400.0,5.1108,5.1108,5.0951,5.0951,64400.0
2005-05-09 14:40:00,6.53,6.54,6.52,6.53,45600.0,5.103,5.1108,5.0951,5.103,45600.0
2005-05-09 14:50:00,6.53,6.54,6.53,6.53,156800.0,5.103,5.1108,5.103,5.103,156800.0
2005-05-09 15:00:00,6.53,6.53,6.51,6.51,97600.0,5.103,5.103,5.0873,5.0873,97600.0
2005-05-09 15:10:00,6.51,6.52,6.51,6.52,64400.0,5.0873,5.0951,5.0873,5.0951,64400.0
2005-05-09 15:20:00,6.52,6.54,6.52,6.53,91200.0,5.0951,5.1108,5.0951,5.103,91200.0
2005-05-09 15:30:00,6.53,6.54,6.52,6.53,94400.0,5.103,5.1108,5.0951,5.103,94400.0
2005-05-09 15:40:00,6.53,6.54,6.53,6.54,173600.0,5.103,5.1108,5.103,5.1108,173600.0
2005-05-09 15:50:00,6.54,6.55,6.53,6.55,264000.0,5.1108,5.1186,5.103,5.1186,264000.0
2005-05-10 09:30:00,6.49,6.52,6.49,6.5,57600.0,5.0717,5.0951,5.0717,5.0795,57600.0
2005-05-10 09:40:00,6.5,6.5,6.46,6.46,145200.0,5.0795,5.0795,5.0483,5.0483,145200.0
2005-05-10 09:50:00,6.46,6.48,6.45,6.48,90400.0,5.0483,5.0639,5.0404,5.0639,90400.0
2005-05-10 10:00:00,6.48,6.5,6.46,6.47,90000.0,5.0639,5.0795,5.0483,5.0561,90000.0
2005-05-10 10:10:00,6.47,6.48,6.45,6.46,44000.0,5.0561,5.0639,5.0404,5.0483,44000.0
2005-05-10 10:20:00,6.46,6.47,6.45,6.47,86400.0,5.0483,5.0561,5.0404,5.0561,86400.0
2005-05-10 10:30:00,6.46,6.47,6.45,6.46,93200.0,5.0483,5.0561,5.0404,5.0483,93200.0
2005-05-10 10:40:00,6.47,6.47,6.45,6.46,46800.0,5.0561,5.0561,5.0404,5.0483,46800.0
2005-05-10 10:50:00,6.46,6.47,6.46,6.46,51600.0,5.0483,5.0561,5.0483,5.0483,51600.0
2005-05-10 11:00:00,6.46,6.47,6.45,6.46,90000.0,5.0483,5.0561,5.0404,5.0483,90000.0
2005-05-10 11:10:00,6.46,6.46,6.45,6.45,118000.0,5.0483,5.0483,5.0404,5.0404,118000.0
2005-05-10 11:20:00,6.45,6.45,6.44,6.44,34800.0,5.0404,5.0404,5.0326,5.0326,34800.0
2005-05-10 11:30:00,6.45,6.46,6.44,6.45,32400.0,5.0404,5.0483,5.0326,5.0404,32400.0
2005-05-10 11:40:00,6.45,6.45,6.44,6.44,47600.0,5.0404,5.0404,5.0326,5.0326,47600.0
2005-05-10 11:50:00,6.45,6.45,6.42,6.43,46000.0,5.0404,5.0404,5.017,5.0248,46000.0
2005-05-10 12:00:00,6.43,6.44,6.43,6.43,55200.0,5.0248,5.0326,5.0248,5.0248,55200.0
2005-05-10 12:10:00,6.44,6.45,6.44,6.44,66000.0,5.0326,5.0404,5.0326,5.0326,66000.0
2005-05-10 12:20:00,6.44,6.45,6.43,6.43,80000.0,5.0326,5.0404,5.0248,5.0248,80000.0
2005-05-10 12:30:00,6.43,6.46,6.43,6.46,42400.0,5.0248,5.0483,5.0248,5.0483,42400.0
2005-05-10 12:40:00,6.46,6.48,6.46,6.47,59200.0,5.0483,5.0639,5.0483,5.0561,59200.0
2005-05-10 12:50:00,6.47,6.5,6.47,6.49,125200.0,5.0561,5.0795,5.0561,5.0717,125200.0
2005-05-10 13:00:00,6.49,6.49,6.47,6.48,42000.0,5.0717,5.0717,5.0561,5.0639,42000.0
2005-05-10 13:10:00,6.48,6.52,6.48,6.51,80800.0,5.0639,5.0951,5.0639,5.0873,80800.0
2005-05-10 13:20:00,6.51,6.54,6.5,6.53,111200.0,5.0873,5.1108,5.0795,5.103,111200.0
2005-05-10 13:30:00,6.53,6.55,6.52,6.52,102400.0,5.103,5.1186,5.0951,5.0951,102400.0
2005-05-10 13:40:00,6.52,6.53,6.52,6.53,78800.0,5.0951,5.103,5.0951,5.103,78800.0
2005-05-10 13:50:00,6.53,6.53,6.51,6.53,90400.0,5.103,5.103,5.0873,5.103,90400.0
2005-05-10 14:00:00,6.53,6.54,6.53,6.53,73600.0,5.103,5.1108,5.103,5.103,73600.0
2005-05-10 14:10:00,6.53,6.54,6.53,6.53,60000.0,5.103,5.1108,5.103,5.103,60000.0
2005-05-10 14:20:00,6.53,6.54,6.51,6.51,72800.0,5.103,5.1108,5.0873,5.0873,72800.0
2005-05-10 14:30:00,6.51,6.51,6.49,6.5,106400.0,5.0873,5.0873,5.0717,5.0795,106400.0
2005-05-10 14:40:00,6.5,6.5,6.48,6.48,116400.0,5.0795,5.0795,5.0639,5.0639,116400.0
2005-05-10 14:50:00,6.48,6.49,6.47,6.48,84800.0,5.0639,5.0717,5.0561,5.0639,84800.0
2005-05-10 15:00:00,6.48,6.5,6.46,6.49,92400.0,5.0639,5.0795,5.0483,5.0717,92400.0
2005-05-10 15:10:00,6.49,6.51,6.49,6.51,95600.0,5.0717,5.0873,5.0717,5.0873,95600.0
2005-05-10 15:20:00,6.51,6.52,6.5,6.51,104400.0,5.0873,5.0951,5.0795,5.0873,104400.0
2005-05-10 15:30:00,6.51,6.51,6.5,6.5,106800.0,5.0873,5.0873,5.0795,5.0795,106800.0
2005-05-10 15:40:00,6.5,6.54,6.5,6.53,143200.0,5.0795,5.1108,5.0795,5.103,143200.0
2005-05-10 15:50:00,6.53,6.55,6.52,6.55,336800.0,5.103,5.1186,5.0951,5.1186,336800.0
2005-05-11 09:30:00,6.53,6.62,6.51,6.53,218000.0,5.103,5.1733,5.0873,5.103,218000.0
2005-05-11 09:40:00,6.54,6.54,6.49,6.5,122400.0,5.1108,5.1108,5.0717,5.0795,122400.0
2005-05-11 09:50:00,6.5,6.51,6.47,6.48,118000.0,5.0795,5.0873,5.0561,5.0639,118000.0
2005-05-11 10:00:00,6.47,6.5,6.47,6.48,75600.0,5.0561,5.0795,5.0561,5.0639,75600.0
2005-05-11 10:10:00,6.47,6.48,6.46,6.46,47200.0,5.0561,5.0639,5.0483,5.0483,47200.0
2005-05-11 10:20:00,6.46,6.48,6.46,6.47,65200.0,5.0483,5.0639,5.0483,5.0561,65200.0
2005-05-11 10:30:00,6.47,6.5,6.46,6.5,105600.0,5.0561,5.0795,5.0483,5.0795,105600.0
2005-05-11 10:40:00,6.5,6.5,6.47,6.48,101600.0,5.0795,5.0795,5.0561,5.0639,101600.0
2005-05-11 10:50:00,6.48,6.48,6.42,6.43,166400.0,5.0639,5.0639,5.017,5.0248,166400.0
2005-05-11 11:00:00,6.43,6.43,6.4,6.41,162800.0,5.0248,5.0248,5.0014,5.0092,162800.0
2005-05-11 11:10:00,6.41,6.41,6.38,6.39,106400.0,5.0092,5.0092,4.9857,4.9936,106400.0
2005-05-11 11:20:00,6.39,6.4,6.39,6.4,76000.0,4.9936,5.0014,4.9936,5.0014,76000.0
2005-05-11 11:30:00,6.39,6.41,6.37,6.37,150400.0,4.9936,5.0092,4.9779,4.9779,150400.0
2005-05-11 11:40:00,6.37,6.39,6.36,6.38,93600.0,4.9779,4.9936,4.9701,4.9857,93600.0
2005-05-11 11:50:00,6.38,6.38,6.36,6.36,34800.0,4.9857,4.9857,4.9701,4.9701,34800.0
2005-05-11 12:00:00,6.36,6.39,6.33,6.36,190000.0,4.9701,4.9936,4.9467,4.9701,190000.0
2005-05-11 12:10:00,6.36,6.42,6.35,6.41,119200.0,4.9701,5.017,4.9623,5.0092,119200.0
2005-05-11 12:20:00,6.41,6.41,6.38,6.38,143200.0,5.0092,5.0092,4.9857,4.9857,143200.0
2005-05-11 12:30:00,6.38,6.39,6.36,6.38,122000.0,4.9857,4.9936,4.9701,4.9857,122000.0
2005-05-11 12:40:00,6.38,6.39,6.37,6.38,58800.0,4.9857,4.9936,4.9779,4.9857,58800.0
2005-05-11 12:50:00,6.38,6.42,6.38,6.4,98400.0,4.9857,5.017,4.9857,5.0014,98400.0
2005-05-11 13:00:00,6.4,6.42,6.39,6.42,107600.0,5.0014,5.017,4.9936,5.017,107600.0
2005-05-11 13:10:00,6.41,6.43,6.41,6.42,42000.0,5.0092,5.0248,5.0092,5.017,42000.0
2005-05-11 13:20:00,6.42,6.42,6.4,6.41,64800.0,5.017,5.017,5.0014,5.0092,64800.0
2005-05-11 13:30:00,6.42,6.42,6.4,6.41,57200.0,5.017,5.017,5.0014,5.0092,57200.0
2005-05-11 13:40:00,6.41,6.41,6.38,6.4,65200.0,5.0092,5.0092,4.9857,5.0014,65200.0
2005-05-11 13:50:00,6.4,6.4,6.39,6.39,60800.0,5.0014,5.0014,4.9936,4.9936,60800.0
2005-05-11 14:00:00,6.39,6.4,6.38,6.4,74000.0,4.9936,5.0014,4.9857,5.0014,74000.0
2005-05-11 14:10:00,6.4,6.45,6.4,6.45,263600.0,5.0014,5.0404,5.0014,5.0404,263600.0
2005-05-11 14:20:00,6.45,6.45,6.43,6.43,188000.0,5.0404,5.0404,5.0248,5.0248,188000.0
2005-05-11 14:30:00,6.43,6.44,6.43,6.43,131200.0,5.0248,5.0326,5.0248,5.0248,131200.0
2005-05-11 14:40:00,6.43,6.44,6.43,6.44,90800.0,5.0248,5.0326,5.0248,5.0326,90800.0
2005-05-11 14:50:00,6.44,6.45,6.44,6.44,302000.0,5.0326,5.0404,5.0326,5.0326,302000.0
2005-05-11 15:00:00,6.44,6.45,6.43,6.43,58400.0,5.0326,5.0404,5.0248,5.0248,58400.0
2005-05-11 15:10:00,6.43,6.44,6.43,6.44,86400.0,5.0248,5.0326,5.0248,5.0326,86400.0
2005-05-11 15:20:00,6.45,6.45,6.43,6.44,75600.0,5.0404,5.0404,5.0248,5.0326,75600.0
2005-05-11 15:30:00,6.44,6.45,6.43,6.44,218400.0,5.0326,5.0404,5.0248,5.0326,218400.0
2005-05-11 15:40:00,6.45,6.45,6.43,6.44,202400.0,5.0404,5.0404,5.0248,5.0326,202400.0
2005-05-11 15:50:00,6.44,6.46,6.43,6.46,453200.0,5.0326,5.0483,5.0248,5.0483,453200.0
2005-05-12 09:30:00,6.46,6.51,6.43,6.46,150400.0,5.0483,5.0873,5.0248,5.0483,150400.0
2005-05-12 09:40:00,6.45,6.47,6.43,6.45,165600.0,5.0404,5.0561,5.0248,5.0404,165600.0
2005-05-12 09:50:00,6.45,6.45,6.37,6.4,252400.0,5.0404,5.0404,4.9779,5.0014,252400.0
2005-05-12 10:00:00,6.41,6.46,6.4,6.46,236800.0,5.0092,5.0483,5.0014,5.0483,236800.0
2005-05-12 10:10:00,6.46,6.49,6.46,6.46,133200.0,5.0483,5.0717,5.0483,5.0483,133200.0
2005-05-12 10:20:00,6.47,6.49,6.46,6.46,78800.0,5.0561,5.0717,5.0483,5.0483,78800.0
2005-05-12 10:30:00,6.46,6.48,6.45,6.46,202800.0,5.0483,5.0639,5.0404,5.0483,202800.0
2005-05-12 10:40:00,6.46,6.47,6.43,6.43,72800.0,5.0483,5.0561,5.0248,5.0248,72800.0
2005-05-12 10:50:00,6.43,6.47,6.42,6.45,123200.0,5.0248,5.0561,5.017,5.0404,123200.0
2005-05-12 11:00:00,6.45,6.51,6.45,6.48,381200.0,5.0404,5.0873,5.0404,5.0639,381200.0
2005-05-12 11:10:00,6.48,6.49,6.47,6.49,87200.0,5.0639,5.0717,5.0561,5.0717,87200.0
2005-05-12 11:20:00,6.48,6.51,6.48,6.5,124800.0,5.0639,5.0873,5.0639,5.0795,124800.0
2005-05-12 11:30:00,6.5,6.52,6.5,6.51,97200.0,5.0795,5.0951,5.0795,5.0873,97200.0
2005-05-12 11:40:00,6.51,6.54,6.51,6.54,54400.0,5.0873,5.1108,5.0873,5.1108,54400.0
2005-05-12 11:50:00,6.54,6.55,6.53,6.54,215200.0,5.1108,5.1186,5.103,5.1108,215200.0
2005-05-12 12:00:00,6.53,6.56,6.52,6.54,120000.0,5.103,5.1264,5.0951,5.1108,120000.0
2005-05-12 12:10:00,6.54,6.55,6.53,6.53,76800.0,5.1108,5.1186,5.103,5.103,76800.0
2005-05-12 12:20:00,6.53,6.56,6.52,6.55,201200.0,5.103,5.1264,5.0951,5.1186,201200.0
2005-05-12 12:30:00,6.55,6.55,6.49,6.5,104400.0,5.1186,5.1186,5.0717,5.0795,104400.0
2005-05-12 12:40:00,6.5,6.5,6.49,6.5,10000.0,5.0795,5.0795,5.0717,5.0795,10000.0
2005-05-12 12:50:00,6.5,6.53,6.5,6.5,74400.0,5.0795,5.103,5.0795,5.0795,74400.0
2005-05-12 13:00:00,6.5,6.52,6.49,6.52,35600.0,5.0795,5.0951,5.0717,5.0951,35600.0
2005-05-12 13:10:00,6.52,6.52,6.49,6.5,57200.0,5.0951,5.0951,5.0717,5.0795,57200.0
2005-05-12 13:20:00,6.5,6.5,6.49,6.5,18000.0,5.0795,5.0795,5.0717,5.0795,18000.0
2005-05-12 13:30:00,6.5,6.5,6.48,6.48,38400.0,5.0795,5.0795,5.0639,5.0639,38400.0
2005-05-12 13:40:00,6.48,6.48,6.46,6.47,76000.0,5.0639,5.0639,5.0483,5.0561,76000.0
2005-05-12 13:50:00,6.47,6.49,6.47,6.49,31200.0,5.0561,5.0717,5.0561,5.0717,31200.0
2005-05-12 14:00:00,6.49,6.49,6.46,6.46,88000.0,5.0717,5.0717,5.0483,5.0483,88000.0
2005-05-12 14:10:00,6.46,6.47,6.43,6.46,62000.0,5.0483,5.0561,5.0248,5.0483,62000.0
2005-05-12 14:20:00,6.45,6.46,6.42,6.43,106000.0,5.0404,5.0483,5.017,5.0248,106000.0
2005-05-12 14:30:00,6.43,6.45,6.43,6.44,39200.0,5.0248,5.0404,5.0248,5.0326,39200.0
2005-05-12 14:40:00,6.44,6.45,6.38,6.41,156800.0,5.0326,5.0404,4.9857,5.0092,156800.0
2005-05-12 14:50:00,6.41,6.43,6.41,6.43,53600.0,5.0092,5.0248,5.0092,5.0248,53600.0
2005-05-12 15:00:00,6.43,6.44,6.42,6.44,114400.0,5.0248,5.0326,5.017,5.0326,114400.0
2005-05-12 15:10:00,6.44,6.44,6.4,6.41,84800.0,5.0326,5.0326,5.0014,5.0092,84800.0
2005-05-12 15:20:00,6.41,6.42,6.4,6.41,105600.0,5.0092,5.017,5.0014,5.0092,105600.0
2005-05-12 15:30:00,6.41,6.45,6.38,6.45,357600.0,5.0092,5.0404,4.9857,5.0404,357600.0
2005-05-12 15:40:00,6.45,6.46,6.42,6.45,389200.0,5.0404,5.0483,5.017,5.0404,389200.0
2005-05-12 15:50:00,6.45,6.45,6.41,6.45,232400.0,5.0404,5.0404,5.0092,5.0404,232400.0
2005-05-13 09:30:00,6.47,6.49,6.44,6.48,102400.0,5.0561,5.0717,5.0326,5.0639,102400.0
2005-05-13 09:40:00,6.48,6.48,6.44,6.44,66800.0,5.0639,5.0639,5.0326,5.0326,66800.0
2005-05-13 09:50:00,6.43,6.43,6.4,6.43,72000.0,5.0248,5.0248,5.0014,5.0248,72000.0
2005-05-13 10:00:00,6.43,6.46,6.4,6.45,63200.0,5.0248,5.0483,5.0014,5.0404,63200.0
2005-05-13 10:10:00,6.44,6.48,6.43,6.45,197200.0,5.0326,5.0639,5.0248,5.0404,197200.0
2005-05-13 10:20:00,6.45,6.46,6.42,6.43,44400.0,5.0404,5.0483,5.017,5.0248,44400.0
2005-05-13 10:30:00,6.43,6.45,6.43,6.44,32800.0,5.0248,5.0404,5.0248,5.0326,32800.0
2005-05-13 10:40:00,6.44,6.47,6.43,6.44,168000.0,5.0326,5.0561,5.0248,5.0326,168000.0
2005-05-13 10:50:00,6.44,6.45,6.43,6.45,94800.0,5.0326,5.0404,5.0248,5.0404,94800.0
2005-05-13 11:00:00,6.45,6.45,6.41,6.42,77600.0,5.0404,5.0404,5.0092,5.017,77600.0
2005-05-13 11:10:00,6.41,6.43,6.4,6.4,14800.0,5.0092,5.0248,5.0014,5.0014,14800.0
2005-05-13 11:20:00,6.41,6.44,6.41,6.43,49200.0,5.0092,5.0326,5.0092,5.0248,49200.0
2005-05-13 11:30:00,6.43,6.46,6.43,6.43,49200.0,5.0248,5.0483,5.0248,5.0248,49200.0
2005-05-13 11:40:00,6.44,6.44,6.42,6.43,15600.0,5.0326,5.0326,5.017,5.0248,15600.0
2005-05-13 11:50:00,6.43,6.45,6.43,6.43,57200.0,5.0248,5.0404,5.0248,5.0248,57200.0
2005-05-13 12:00:00,6.43,6.43,6.41,6.43,22000.0,5.0248,5.0248,5.0092,5.0248,22000.0
2005-05-13 12:10:00,6.42,6.43,6.42,6.43,15200.0,5.017,5.0248,5.017,5.0248,15200.0
2005-05-13 12:20:00,6.43,6.46,6.43,6.43,79200.0,5.0248,5.0483,5.0248,5.0248,79200.0
2005-05-13 12:30:00,6.43,6.43,6.43,6.43,45200.0,5.0248,5.0248,5.0248,5.0248,45200.0
2005-05-13 12:40:00,6.43,6.44,6.43,6.43,34400.0,5.0248,5.0326,5.0248,5.0248,34400.0
2005-05-13 12:50:00,6.43,6.45,6.43,6.44,28800.0,5.0248,5.0404,5.0248,5.0326,28800.0
2005-05-13 13:00:00,6.44,6.44,6.43,6.44,25200.0,5.0326,5.0326,5.0248,5.0326,25200.0
2005-05-13 13:10:00,6.43,6.44,6.43,6.43,12400.0,5.0248,5.0326,5.0248,5.0248,12400.0
2005-05-13 13:20:00,6.43,6.44,6.43,6.43,28000.0,5.0248,5.0326,5.0248,5.0248,28000.0
2005-05-13 13:30:00,6.43,6.43,6.42,6.42,33200.0,5.0248,5.0248,5.017,5.017,33200.0
2005-05-13 13:40:00,6.42,6.43,6.37,6.42,120000.0,5.017,5.0248,4.9779,5.017,120000.0
2005-05-13 13:50:00,6.41,6.43,6.38,6.41,83200.0,5.0092,5.0248,4.9857,5.0092,83200.0
2005-05-13 14:00:00,6.41,6.43,6.41,6.42,30000.0,5.0092,5.0248,5.0092,5.017,30000.0
2005-05-13 14:10:00,6.42,6.43,6.36,6.37,105200.0,5.017,5.0248,4.9701,4.9779,105200.0
2005-05-13 14:20:00,6.37,6.38,6.35,6.37,50400.0,4.9779,4.9857,4.9623,4.9779,50400.0
2005-05-13 14:30:00,6.37,6.37,6.3,6.3,273600.0,4.9779,4.9779,4.9232,4.9232,273600.0
2005-05-13 14:40:00,6.3,6.31,6.25,6.26,419600.0,4.9232,4.931,4.8841,4.892,419600.0
2005-05-13 14:50:00,6.26,6.3,6.26,6.28,354800.0,4.892,4.9232,4.892,4.9076,354800.0
2005-05-13 15:00:00,6.28,6.31,6.27,6.31,513200.0,4.9076,4.931,4.8998,4.931,513200.0
2005-05-13 15:10:00,6.31,6.34,6.3,6.34,319600.0,4.931,4.9545,4.9232,4.9545,319600.0
2005-05-13 15:20:00,6.34,6.36,6.34,6.35,288400.0,4.9545,4.9701,4.9545,4.9623,288400.0
2005-05-13 15:30:00,6.35,6.35,6.27,6.3,363600.0,4.9623,4.9623,4.8998,4.9232,363600.0
2005-05-13 15:40:00,6.31,6.33,6.27,6.32,454000.0,4.931,4.9467,4.8998,4.9389,454000.0
2005-05-13 15:50:00,6.32,6.36,6.31,6.36,553200.0,4.9389,4.9701,4.931,4.9701,553200.0
2005-05-16 09:30:00,6.36,6.36,6.29,6.31,380800.0,4.9701,4.9701,4.9154,4.931,380800.0
2005-05-16 09:40:00,6.31,6.32,6.3,6.31,199600.0,4.931,4.9389,4.9232,4.931,199600.0
2005-05-16 09:50:00,6.31,6.32,6.29,6.32,265200.0,4.931,4.9389,4.9154,4.9389,265200.0
2005-05-16 10:00:00,6.31,6.37,6.31,6.35,112800.0,4.931,4.9779,4.931,4.9623,112800.0
2005-05-16 10:10:00,6.36,6.41,6.36,6.41,127600.0,4.9701,5.0092,4.9701,5.0092,127600.0
2005-05-16 10:20:00,6.41,6.41,6.4,6.41,87200.0,5.0092,5.0092,5.0014,5.0092,87200.0
2005-05-16 10:30:00,6.41,6.43,6.4,6.43,75200.0,5.0092,5.0248,5.0014,5.0248,75200.0
2005-05-16 10:40:00,6.43,6.46,6.43,6.46,107600.0,5.0248,5.0483,5.0248,5.0483,107600.0
2005-05-16 10:50:00,6.46,6.48,6.45,6.47,102000.0,5.0483,5.0639,5.0404,5.0561,102000.0
2005-05-16 11:00:00,6.48,6.49,6.47,6.49,70000.0,5.0639,5.0717,5.0561,5.0717,70000.0
2005-05-16 11:10:00,6.49,6.5,6.49,6.5,44800.0,5.0717,5.0795,5.0717,5.0795,44800.0
2005-05-16 11:20:00,6.5,6.51,6.49,6.49,67600.0,5.0795,5.0873,5.0717,5.0717,67600.0
2005-05-16 11:30:00,6.49,6.52,6.49,6.52,57600.0,5.0717,5.0951,5.0717,5.0951,57600.0
2005-05-16 11:40:00,6.52,6.53,6.5,6.51,46400.0,5.0951,5.103,5.0795,5.0873,46400.0
2005-05-16 11:50:00,6.5,6.52,6.5,6.5,43600.0,5.0795,5.0951,5.0795,5.0795,43600.0
2005-05-16 12:00:00,6.51,6.51,6.49,6.49,46400.0,5.0873,5.0873,5.0717,5.0717,46400.0
2005-05-16 12:10:00,6.49,6.49,6.49,6.49,23600.0,5.0717,5.0717,5.0717,5.0717,23600.0
2005-05-16 12:20:00,6.49,6.5,6.49,6.5,26000.0,5.0717,5.0795,5.0717,5.0795,26000.0
2005-05-16 12:30:00,6.51,6.51,6.49,6.51,53200.0,5.0873,5.0873,5.0717,5.0873,53200.0
2005-05-16 12:40:00,6.5,6.51,6.5,6.5,42000.0,5.0795,5.0873,5.0795,5.0795,42000.0
2005-05-16 12:50:00,6.5,6.5,6.5,6.5,28000.0,5.0795,5.0795,5.0795,5.0795,28000.0
2005-05-16 13:00:00,6.5,6.5,6.49,6.49,17600.0,5.0795,5.0795,5.0717,5.0717,17600.0
2005-05-16 13:10:00,6.49,6.5,6.49,6.49,17600.0,5.0717,5.0795,5.0717,5.0717,17600.0
2005-05-16 13:20:00,6.49,6.51,6.49,6.5,28000.0,5.0717,5.0873,5.0717,5.0795,28000.0
2005-05-16 13:30:00,6.51,6.51,6.49,6.49,38800.0,5.0873,5.0873,5.0717,5.0717,38800.0
2005-05-16 13:40:00,6.49,6.51,6.49,6.5,43200.0,5.0717,5.0873,5.0717,5.0795,43200.0
2005-05-16 13:50:00,6.51,6.51,6.5,6.5,19600.0,5.0873,5.0873,5.0795,5.0795,19600.0
2005-05-16 14:00:00,6.51,6.51,6.47,6.47,62400.0,5.0873,5.0873,5.0561,5.0561,62400.0
2005-05-16 14:10:00,6.47,6.48,6.47,6.48,111200.0,5.0561,5.0639,5.0561,5.0639,111200.0
2005-05-16 14:20:00,6.48,6.48,6.48,6.48,26400.0,5.0639,5.0639,5.0639,5.0639,26400.0
2005-05-16 14:30:00,6.48,6.49,6.47,6.49,46400.0,5.0639,5.0717,5.0561,5.0717,46400.0
2005-05-16 14:40:00,6.49,6.51,6.48,6.5,84800.0,5.0717,5.0873,5.0639,5.0795,84800.0
2005-05-16 14:50:00,6.5,6.51,6.5,6.51,85200.0,5.0795,5.0873,5.0795,5.0873,85200.0
2005-05-16 15:00:00,6.51,6.55,6.5,6.54,293200.0,5.0873,5.1186,5.0795,5.1108,293200.0
2005-05-16 15:10:00,6.54,6.55,6.52,6.52,154800.0,5.1108,5.1186,5.0951,5.0951,154800.0
2005-05-16 15:20:00,6.52,6.53,6.51,6.51,99600.0,5.0951,5.103,5.0873,5.0873,99600.0
2005-05-16 15:30:00,6.51,6.52,6.5,6.51,85600.0,5.0873,5.0951,5.0795,5.0873,85600.0
2005-05-16 15:40:00,6.5,6.53,6.5,6.53,134000.0,5.0795,5.103,5.0795,5.103,134000.0
2005-05-16 15:50:00,6.53,6.53,6.5,6.5,435600.0,5.103,5.103,5.0795,5.0795,435600.0
2005-05-17 09:30:00,6.44,6.53,6.43,6.52,254000.0,5.0326,5.103,5.0248,5.0951,254000.0
2005-05-17 09:40:00,6.52,6.58,6.5,6.58,77200.0,5.0951,5.142,5.0795,5.142,77200.0
2005-05-17 09:50:00,6.58,6.62,6.57,6.61,97600.0,5.142,5.1733,5.1342,5.1655,97600.0
2005-05-17 10:00:00,6.61,6.62,6.55,6.55,209600.0,5.1655,5.1733,5.1186,5.1186,209600.0
2005-05-17 10:10:00,6.55,6.56,6.53,6.56,66000.0,5.1186,5.1264,5.103,5.1264,66000.0
2005-05-17 10:20:00,6.57,6.58,6.55,6.56,158800.0,5.1342,5.142,5.1186,5.1264,158800.0
2005-05-17 10:30:00,6.56,6.57,6.56,6.57,39600.0,5.1264,5.1342,5.1264,5.1342,39600.0
2005-05-17 10:40:00,6.57,6.57,6.56,6.56,27600.0,5.1342,5.1342,5.1264,5.1264,27600.0
2005-05-17 10:50:00,6.56,6.56,6.55,6.56,31600.0,5.1264,5.1264,5.1186,5.1264,31600.0
2005-05-17 11:00:00,6.56,6.56,6.54,6.55,118000.0,5.1264,5.1264,5.1108,5.1186,118000.0
2005-05-17 11:10:00,6.55,6.56,6.54,6.55,78800.0,5.1186,5.1264,5.1108,5.1186,78800.0
2005-05-17 11:20:00,6.55,6.55,6.53,6.55,47600.0,5.1186,5.1186,5.103,5.1186,47600.0
2005-05-17 11:30:00,6.54,6.57,6.54,6.55,558400.0,5.1108,5.1342,5.1108,5.1186,558400.0
2005-05-17 11:40:00,6.55,6.57,6.55,6.55,145600.0,5.1186,5.1342,5.1186,5.1186,145600.0
2005-05-17 11:50:00,6.55,6.57,6.55,6.57,85200.0,5.1186,5.1342,5.1186,5.1342,85200.0
2005-05-17 12:00:00,6.56,6.57,6.55,6.55,84800.0,5.1264,5.1342,5.1186,5.1186,84800.0
2005-05-17 12:10:00,6.55,6.55,6.55,6.55,73200.0,5.1186,5.1186,5.1186,5.1186,73200.0
2005-05-17 12:20:00,6.55,6.55,6.55,6.55,6400.0,5.1186,5.1186,5.1186,5.1186,6400.0
2005-05-17 12:30:00,6.55,6.55,6.53,6.54,35600.0,5.1186,5.1186,5.103,5.1108,35600.0
2005-05-17 12:40:00,6.54,6.54,6.53,6.54,31200.0,5.1108,5.1108,5.103,5.1108,31200.0
2005-05-17 12:50:00,6.54,6.54,6.54,6.54,12400.0,5.1108,5.1108,5.1108,5.1108,12400.0
2005-05-17 13:00:00,6.54,6.54,6.54,6.54,18000.0,5.1108,5.1108,5.1108,5.1108,18000.0
2005-05-17 13:10:00,6.54,6.54,6.53,6.54,30800.0,5.1108,5.1108,5.103,5.1108,30800.0
2005-05-17 13:20:00,6.54,6.55,6.54,6.54,16000.0,5.1108,5.1186,5.1108,5.1108,16000.0
2005-05-17 13:30:00,6.55,6.55,6.54,6.55,36400.0,5.1186,5.1186,5.1108,5.1186,36400.0
2005-05-17 13:40:00,6.55,6.57,6.55,6.56,65600.0,5.1186,5.1342,5.1186,5.1264,65600.0
2005-05-17 13:50:00,6.56,6.56,6.55,6.56,34000.0,5.1264,5.1264,5.1186,5.1264,34000.0
2005-05-17 14:00:00,6.56,6.57,6.55,6.57,22400.0,5.1264,5.1342,5.1186,5.1342,22400.0
2005-05-17 14:10:00,6.57,6.6,6.57,6.59,60000.0,5.1342,5.1577,5.1342,5.1498,60000.0
2005-05-17 14:20:00,6.59,6.6,6.59,6.6,16000.0,5.1498,5.1577,5.1498,5.1577,16000.0
2005-05-17 14:30:00,6.59,6.65,6.59,6.65,162400.0,5.1498,5.1967,5.1498,5.1967,162400.0
2005-05-17 14:40:00,6.65,6.66,6.64,6.64,131600.0,5.1967,5.2045,5.1889,5.1889,131600.0
2005-05-17 14:50:00,6.64,6.65,6.64,6.64,122800.0,5.1889,5.1967,5.1889,5.1889,122800.0
2005-05-17 15:00:00,6.64,6.66,6.64,6.65,99600.0,5.1889,5.2045,5.1889,5.1967,99600.0
2005-05-17 15:10:00,6.65,6.66,6.65,6.65,102000.0,5.1967,5.2045,5.1967,5.1967,102000.0
2005-05-17 15:20:00,6.65,6.66,6.65,6.66,66000.0,5.1967,5.2045,5.1967,5.2045,66000.0
2005-05-17 15:30:00,6.66,6.66,6.65,6.66,142400.0,5.2045,5.2045,5.1967,5.2045,142400.0
2005-05-17 15:40:00,6.66,6.66,6.63,6.65,71600.0,5.2045,5.2045,5.1811,5.1967,71600.0
2005-05-17 15:50:00,6.65,6.68,6.5,6.68,396400.0,5.1967,5.2202,5.0795,5.2202,396400.0
2005-05-18 09:30:00,6.88,6.9,6.69,6.76,462400.0,5.3765,5.3921,5.228,5.2827,462400.0
2005-05-18 09:40:00,6.76,6.76,6.7,6.71,179600.0,5.2827,5.2827,5.2358,5.2436,179600.0
2005-05-18 09:50:00,6.71,6.75,6.68,6.73,122800.0,5.2436,5.2749,5.2202,5.2593,122800.0
2005-05-18 10:00:00,6.73,6.8,6.72,6.8,179200.0,5.2593,5.314,5.2514,5.314,179200.0
2005-05-18 10:10:00,6.8,6.8,6.77,6.79,187200.0,5.314,5.314,5.2905,5.3061,187200.0
2005-05-18 10:20:00,6.79,6.8,6.73,6.74,105200.0,5.3061,5.314,5.2593,5.2671,105200.0
2005-05-18 10:30:00,6.74,6.81,6.73,6.8,122400.0,5.2671,5.3218,5.2593,5.314,122400.0
2005-05-18 10:40:00,6.8,6.81,6.78,6.8,231200.0,5.314,5.3218,5.2983,5.314,231200.0
2005-05-18 10:50:00,6.79,6.8,6.79,6.8,48400.0,5.3061,5.314,5.3061,5.314,48400.0
2005-05-18 11:00:00,6.8,6.8,6.78,6.79,51200.0,5.314,5.314,5.2983,5.3061,51200.0
2005-05-18 11:10:00,6.79,6.84,6.79,6.82,339200.0,5.3061,5.3452,5.3061,5.3296,339200.0
2005-05-18 11:20:00,6.83,6.84,6.82,6.82,330000.0,5.3374,5.3452,5.3296,5.3296,330000.0
2005-05-18 11:30:00,6.82,6.83,6.81,6.83,171200.0,5.3296,5.3374,5.3218,5.3374,171200.0
2005-05-18 11:40:00,6.83,6.83,6.81,6.83,166400.0,5.3374,5.3374,5.3218,5.3374,166400.0
2005-05-18 11:50:00,6.83,6.83,6.82,6.82,96400.0,5.3374,5.3374,5.3296,5.3296,96400.0
2005-05-18 12:00:00,6.83,6.83,6.83,6.83,72800.0,5.3374,5.3374,5.3374,5.3374,72800.0
2005-05-18 12:10:00,6.83,6.83,6.83,6.83,58800.0,5.3374,5.3374,5.3374,5.3374,58800.0
2005-05-18 12:20:00,6.83,6.84,6.83,6.84,120400.0,5.3374,5.3452,5.3374,5.3452,120400.0
2005-05-18 12:30:00,6.84,6.84,6.84,6.84,152000.0,5.3452,5.3452,5.3452,5.3452,152000.0
2005-05-18 12:40:00,6.84,6.87,6.84,6.87,148800.0,5.3452,5.3687,5.3452,5.3687,148800.0
2005-05-18 12:50:00,6.86,6.88,6.86,6.88,53600.0,5.3608,5.3765,5.3608,5.3765,53600.0
2005-05-18 13:00:00,6.88,6.9,6.88,6.88,49200.0,5.3765,5.3921,5.3765,5.3765,49200.0
2005-05-18 13:10:00,6.89,6.9,6.88,6.89,40800.0,5.3843,5.3921,5.3765,5.3843,40800.0
2005-05-18 13:20:00,6.89,6.9,6.87,6.9,42000.0,5.3843,5.3921,5.3687,5.3921,42000.0
2005-05-18 13:30:00,6.89,6.91,6.89,6.9,52800.0,5.3843,5.3999,5.3843,5.3921,52800.0
2005-05-18 13:40:00,6.9,6.91,6.9,6.9,82800.0,5.3921,5.3999,5.3921,5.3921,82800.0
2005-05-18 13:50:00,6.9,6.9,6.86,6.87,112000.0,5.3921,5.3921,5.3608,5.3687,112000.0
2005-05-18 14:00:00,6.87,6.87,6.86,6.87,48800.0,5.3687,5.3687,5.3608,5.3687,48800.0
2005-05-18 14:10:00,6.87,6.87,6.81,6.84,202400.0,5.3687,5.3687,5.3218,5.3452,202400.0
2005-05-18 14:20:00,6.84,6.85,6.83,6.83,43600.0,5.3452,5.353,5.3374,5.3374,43600.0
2005-05-18 14:30:00,6.83,6.84,6.82,6.84,46400.0,5.3374,5.3452,5.3296,5.3452,46400.0
2005-05-18 14:40:00,6.84,6.84,6.81,6.82,76800.0,5.3452,5.3452,5.3218,5.3296,76800.0
2005-05-18 14:50:00,6.82,6.82,6.81,6.82,81200.0,5.3296,5.3296,5.3218,5.3296,81200.0
2005-05-18 15:00:00,6.82,6.84,6.81,6.83,293200.0,5.3296,5.3452,5.3218,5.3374,293200.0
2005-05-18 15:10:00,6.83,6.84,6.82,6.84,173600.0,5.3374,5.3452,5.3296,5.3452,173600.0
2005-05-18 15:20:00,6.84,6.85,6.82,6.82,150400.0,5.3452,5.353,5.3296,5.3296,150400.0
2005-05-18 15:30:00,6.82,6.84,6.81,6.84,182800.0,5.3296,5.3452,5.3218,5.3452,182800.0
2005-05-18 15:40:00,6.84,6.87,6.84,6.86,193200.0,5.3452,5.3687,5.3452,5.3608,193200.0
2005-05-18 15:50:00,6.86,6.9,6.85,6.88,486000.0,5.3608,5.3921,5.353,5.3765,486000.0
2005-05-19 09:30:00,6.83,6.92,6.83,6.92,120400.0,5.3374,5.4077,5.3374,5.4077,120400.0
2005-05-19 09:40:00,6.91,6.95,6.89,6.93,75200.0,5.3999,5.4312,5.3843,5.4155,75200.0
2005-05-19 09:50:00,6.94,6.96,6.9,6.95,131200.0,5.4234,5.439,5.3921,5.4312,131200.0
2005-05-19 10:00:00,6.94,6.95,6.9,6.91,266800.0,5.4234,5.4312,5.3921,5.3999,266800.0
2005-05-19 10:10:00,6.92,6.94,6.9,6.92,197600.0,5.4077,5.4234,5.3921,5.4077,197600.0
2005-05-19 10:20:00,6.93,6.96,6.91,6.95,123200.0,5.4155,5.439,5.3999,5.4312,123200.0
2005-05-19 10:30:00,6.95,6.96,6.93,6.93,215200.0,5.4312,5.439,5.4155,5.4155,215200.0
2005-05-19 10:40:00,6.93,6.94,6.93,6.93,77200.0,5.4155,5.4234,5.4155,5.4155,77200.0
2005-05-19 10:50:00,6.93,6.97,6.93,6.94,112800.0,5.4155,5.4468,5.4155,5.4234,112800.0
2005-05-19 11:00:00,6.93,6.95,6.92,6.92,125200.0,5.4155,5.4312,5.4077,5.4077,125200.0
2005-05-19 11:10:00,6.92,6.94,6.92,6.93,81600.0,5.4077,5.4234,5.4077,5.4155,81600.0
2005-05-19 11:20:00,6.93,6.93,6.91,6.91,116800.0,5.4155,5.4155,5.3999,5.3999,116800.0
2005-05-19 11:30:00,6.91,6.93,6.91,6.93,97600.0,5.3999,5.4155,5.3999,5.4155,97600.0
2005-05-19 11:40:00,6.93,6.93,6.92,6.92,47200.0,5.4155,5.4155,5.4077,5.4077,47200.0
2005-05-19 11:50:00,6.92,6.93,6.91,6.92,40800.0,5.4077,5.4155,5.3999,5.4077,40800.0
2005-05-19 12:00:00,6.92,6.93,6.91,6.91,78000.0,5.4077,5.4155,5.3999,5.3999,78000.0
2005-05-19 12:10:00,6.91,6.93,6.91,6.92,23600.0,5.3999,5.4155,5.3999,5.4077,23600.0
2005-05-19 12:20:00,6.92,6.94,6.92,6.93,32800.0,5.4077,5.4234,5.4077,5.4155,32800.0
2005-05-19 12:30:00,6.93,6.93,6.92,6.92,25200.0,5.4155,5.4155,5.4077,5.4077,25200.0
2005-05-19 12:40:00,6.92,6.93,6.92,6.93,26000.0,5.4077,5.4155,5.4077,5.4155,26000.0
2005-05-19 12:50:00,6.93,6.94,6.93,6.94,17600.0,5.4155,5.4234,5.4155,5.4234,17600.0
2005-05-19 13:00:00,6.94,6.95,6.94,6.94,23600.0,5.4234,5.4312,5.4234,5.4234,23600.0
2005-05-19 13:10:00,6.95,6.95,6.93,6.94,26800.0,5.4312,5.4312,5.4155,5.4234,26800.0
2005-05-19 13:20:00,6.94,6.94,6.93,6.93,28800.0,5.4234,5.4234,5.4155,5.4155,28800.0
2005-05-19 13:30:00,6.93,6.94,6.93,6.94,32400.0,5.4155,5.4234,5.4155,5.4234,32400.0
2005-05-19 13:40:00,6.94,6.94,6.93,6.93,100000.0,5.4234,5.4234,5.4155,5.4155,100000.0
2005-05-19 13:50:00,6.93,6.93,6.92,6.93,77200.0,5.4155,5.4155,5.4077,5.4155,77200.0
2005-05-19 14:00:00,6.93,6.93,6.92,6.92,16000.0,5.4155,5.4155,5.4077,5.4077,16000.0
2005-05-19 14:10:00,6.92,6.93,6.91,6.93,253600.0,5.4077,5.4155,5.3999,5.4155,253600.0
2005-05-19 14:20:00,6.92,6.93,6.92,6.92,53600.0,5.4077,5.4155,5.4077,5.4077,53600.0
2005-05-19 14:30:00,6.92,6.92,6.9,6.9,62000.0,5.4077,5.4077,5.3921,5.3921,62000.0
2005-05-19 14:40:00,6.92,6.92,6.89,6.91,104000.0,5.4077,5.4077,5.3843,5.3999,104000.0
2005-05-19 14:50:00,6.9,6.92,6.89,6.92,72000.0,5.3921,5.4077,5.3843,5.4077,72000.0
2005-05-19 15:00:00,6.92,6.92,6.91,6.91,52000.0,5.4077,5.4077,5.3999,5.3999,52000.0
2005-05-19 15:10:00,6.91,6.93,6.91,6.93,298400.0,5.3999,5.4155,5.3999,5.4155,298400.0
2005-05-19 15:20:00,6.93,6.94,6.9,6.91,88400.0,5.4155,5.4234,5.3921,5.3999,88400.0
2005-05-19 15:30:00,6.91,6.93,6.91,6.92,124000.0,5.3999,5.4155,5.3999,5.4077,124000.0
2005-05-19 15:40:00,6.92,6.92,6.92,6.92,59200.0,5.4077,5.4077,5.4077,5.4077,59200.0
2005-05-19 15:50:00,6.92,6.93,6.91,6.92,238800.0,5.4077,5.4155,5.3999,5.4077,238800.0
2005-05-20 09:30:00,6.88,6.95,6.88,6.91,456000.0,5.3765,5.4312,5.3765,5.3999,456000.0
2005-05-20 09:40:00,6.91,6.92,6.88,6.91,204400.0,5.3999,5.4077,5.3765,5.3999,204400.0
2005-05-20 09:50:00,6.91,6.93,6.88,6.92,125600.0,5.3999,5.4155,5.3765,5.4077,125600.0
2005-05-20 10:00:00,6.92,6.94,6.91,6.94,257200.0,5.4077,5.4234,5.3999,5.4234,257200.0
2005-05-20 10:10:00,6.93,6.94,6.92,6.93,158000.0,5.4155,5.4234,5.4077,5.4155,158000.0
2005-05-20 10:20:00,6.93,6.94,6.91,6.92,78400.0,5.4155,5.4234,5.3999,5.4077,78400.0
2005-05-20 10:30:00,6.91,6.93,6.91,6.92,196000.0,5.3999,5.4155,5.3999,5.4077,196000.0
2005-05-20 10:40:00,6.93,6.95,6.92,6.94,105600.0,5.4155,5.4312,5.4077,5.4234,105600.0
2005-05-20 10:50:00,6.94,6.95,6.93,6.93,188800.0,5.4234,5.4312,5.4155,5.4155,188800.0
2005-05-20 11:00:00,6.93,6.95,6.92,6.93,76800.0,5.4155,5.4312,5.4077,5.4155,76800.0
2005-05-20 11:10:00,6.92,6.93,6.92,6.93,116000.0,5.4077,5.4155,5.4077,5.4155,116000.0
2005-05-20 11:20:00,6.93,6.93,6.92,6.93,76000.0,5.4155,5.4155,5.4077,5.4155,76000.0
2005-05-20 11:30:00,6.93,6.93,6.92,6.93,92000.0,5.4155,5.4155,5.4077,5.4155,92000.0
2005-05-20 11:40:00,6.92,6.93,6.92,6.93,27600.0,5.4077,5.4155,5.4077,5.4155,27600.0
2005-05-20 11:50:00,6.93,6.95,6.92,6.94,68800.0,5.4155,5.4312,5.4077,5.4234,68800.0
2005-05-20 12:00:00,6.93,6.93,6.92,6.93,105200.0,5.4155,5.4155,5.4077,5.4155,105200.0
2005-05-20 12:10:00,6.93,6.93,6.92,6.92,58400.0,5.4155,5.4155,5.4077,5.4077,58400.0
2005-05-20 12:20:00,6.92,6.93,6.92,6.92,31600.0,5.4077,5.4155,5.4077,5.4077,31600.0
2005-05-20 12:30:00,6.92,6.92,6.89,6.89,97600.0,5.4077,5.4077,5.3843,5.3843,97600.0
2005-05-20 12:40:00,6.9,6.9,6.85,6.85,235600.0,5.3921,5.3921,5.353,5.353,235600.0
2005-05-20 12:50:00,6.86,6.88,6.85,6.88,216400.0,5.3608,5.3765,5.353,5.3765,216400.0
2005-05-20 13:00:00,6.87,6.88,6.86,6.86,111200.0,5.3687,5.3765,5.3608,5.3608,111200.0
2005-05-20 13:10:00,6.86,6.88,6.85,6.86,358400.0,5.3608,5.3765,5.353,5.3608,358400.0
2005-05-20 13:20:00,6.86,6.87,6.85,6.87,118800.0,5.3608,5.3687,5.353,5.3687,118800.0
2005-05-20 13:30:00,6.87,6.89,6.87,6.88,110400.0,5.3687,5.3843,5.3687,5.3765,110400.0
2005-05-20 13:40:00,6.88,6.9,6.88,6.9,66800.0,5.3765,5.3921,5.3765,5.3921,66800.0
2005-05-20 13:50:00,6.9,6.9,6.88,6.89,47200.0,5.3921,5.3921,5.3765,5.3843,47200.0
2005-05-20 14:00:00,6.89,6.9,6.89,6.9,43600.0,5.3843,5.3921,5.3843,5.3921,43600.0
2005-05-20 14:10:00,6.9,6.91,6.9,6.9,49200.0,5.3921,5.3999,5.3921,5.3921,49200.0
2005-05-20 14:20:00,6.9,6.91,6.9,6.91,76400.0,5.3921,5.3999,5.3921,5.3999,76400.0
2005-05-20 14:30:00,6.91,6.91,6.9,6.9,38800.0,5.3999,5.3999,5.3921,5.3921,38800.0
2005-05-20 14:40:00,6.9,6.91,6.9,6.91,40000.0,5.3921,5.3999,5.3921,5.3999,40000.0
2005-05-20 14:50:00,6.91,6.91,6.9,6.9,50000.0,5.3999,5.3999,5.3921,5.3921,50000.0
2005-05-20 15:00:00,6.9,6.9,6.9,6.9,60400.0,5.3921,5.3921,5.3921,5.3921,60400.0
2005-05-20 15:10:00,6.9,6.9,6.9,6.9,27200.0,5.3921,5.3921,5.3921,5.3921,27200.0
2005-05-20 15:20:00,6.9,6.9,6.89,6.9,92400.0,5.3921,5.3921,5.3843,5.3921,92400.0
2005-05-20 15:30:00,6.9,6.9,6.9,6.9,145600.0,5.3921,5.3921,5.3921,5.3921,145600.0
2005-05-20 15:40:00,6.9,6.9,6.9,6.9,123600.0,5.3921,5.3921,5.3921,5.3921,123600.0
2005-05-20 15:50:00,6.9,6.93,6.9,6.92,276800.0,5.3921,5.4155,5.3921,5.4077,276800.0
2005-05-23 09:30:00,6.87,6.95,6.87,6.92,93600.0,5.3687,5.4312,5.3687,5.4077,93600.0
2005-05-23 09:40:00,6.92,6.98,6.92,6.97,77200.0,5.4077,5.4546,5.4077,5.4468,77200.0
2005-05-23 09:50:00,6.96,6.97,6.94,6.95,158000.0,5.439,5.4468,5.4234,5.4312,158000.0
2005-05-23 10:00:00,6.96,6.97,6.95,6.96,37600.0,5.439,5.4468,5.4312,5.439,37600.0
2005-05-23 10:10:00,6.96,6.96,6.93,6.95,99200.0,5.439,5.439,5.4155,5.4312,99200.0
2005-05-23 10:20:00,6.95,6.95,6.94,6.94,47600.0,5.4312,5.4312,5.4234,5.4234,47600.0
2005-05-23 10:30:00,6.95,6.98,6.95,6.97,44800.0,5.4312,5.4546,5.4312,5.4468,44800.0
2005-05-23 10:40:00,6.97,6.98,6.94,6.94,45200.0,5.4468,5.4546,5.4234,5.4234,45200.0
2005-05-23 10:50:00,6.94,6.96,6.93,6.95,61600.0,5.4234,5.439,5.4155,5.4312,61600.0
2005-05-23 11:00:00,6.95,6.95,6.93,6.93,35600.0,5.4312,5.4312,5.4155,5.4155,35600.0
2005-05-23 11:10:00,6.94,6.94,6.93,6.94,4000.0,5.4234,5.4234,5.4155,5.4234,4000.0
2005-05-23 11:20:00,6.95,6.96,6.94,6.96,20800.0,5.4312,5.439,5.4234,5.439,20800.0
2005-05-23 11:30:00,6.96,6.97,6.96,6.97,49200.0,5.439,5.4468,5.439,5.4468,49200.0
2005-05-23 11:40:00,6.98,6.98,6.96,6.97,30800.0,5.4546,5.4546,5.439,5.4468,30800.0
2005-05-23 11:50:00,6.97,6.98,6.96,6.98,74400.0,5.4468,5.4546,5.439,5.4546,74400.0
2005-05-23 12:00:00,6.98,6.99,6.98,6.99,44800.0,5.4546,5.4624,5.4546,5.4624,44800.0
2005-05-23 12:10:00,6.99,7.01,6.99,6.99,153200.0,5.4624,5.4781,5.4624,5.4624,153200.0
2005-05-23 12:20:00,6.99,6.99,6.98,6.99,40000.0,5.4624,5.4624,5.4546,5.4624,40000.0
2005-05-23 12:30:00,6.99,7.0,6.98,6.99,54400.0,5.4624,5.4702,5.4546,5.4624,54400.0
2005-05-23 12:40:00,6.98,6.99,6.98,6.98,56800.0,5.4546,5.4624,5.4546,5.4546,56800.0
2005-05-23 12:50:00,6.98,6.99,6.98,6.98,18000.0,5.4546,5.4624,5.4546,5.4546,18000.0
2005-05-23 13:00:00,6.98,7.0,6.98,6.99,32000.0,5.4546,5.4702,5.4546,5.4624,32000.0
2005-05-23 13:10:00,6.99,7.0,6.99,7.0,31600.0,5.4624,5.4702,5.4624,5.4702,31600.0
2005-05-23 13:20:00,7.0,7.01,6.99,7.0,72400.0,5.4702,5.4781,5.4624,5.4702,72400.0
2005-05-23 13:30:00,6.99,7.02,6.99,7.01,36800.0,5.4624,5.4859,5.4624,5.4781,36800.0
2005-05-23 13:40:00,7.01,7.01,7.01,7.01,19600.0,5.4781,5.4781,5.4781,5.4781,19600.0
2005-05-23 13:50:00,7.01,7.01,7.0,7.01,24800.0,5.4781,5.4781,5.4702,5.4781,24800.0
2005-05-23 14:00:00,7.01,7.04,7.0,7.03,94800.0,5.4781,5.5015,5.4702,5.4937,94800.0
2005-05-23 14:10:00,7.02,7.03,7.01,7.02,49600.0,5.4859,5.4937,5.4781,5.4859,49600.0
2005-05-23 14:20:00,7.02,7.03,7.02,7.02,61200.0,5.4859,5.4937,5.4859,5.4859,61200.0
2005-05-23 14:30:00,7.02,7.04,7.02,7.03,92000.0,5.4859,5.5015,5.4859,5.4937,92000.0
2005-05-23 14:40:00,7.03,7.04,7.02,7.04,58800.0,5.4937,5.5015,5.4859,5.5015,58800.0
2005-05-23 14:50:00,7.04,7.06,7.04,7.05,157200.0,5.5015,5.5171,5.5015,5.5093,157200.0
2005-05-23 15:00:00,7.05,7.05,7.03,7.04,113600.0,5.5093,5.5093,5.4937,5.5015,113600.0
2005-05-23 15:10:00,7.04,7.05,7.03,7.04,109200.0,5.5015,5.5093,5.4937,5.5015,109200.0
2005-05-23 15:20:00,7.04,7.05,7.03,7.04,108400.0,5.5015,5.5093,5.4937,5.5015,108400.0
2005-05-23 15:30:00,7.04,7.05,7.03,7.05,243200.0,5.5015,5.5093,5.4937,5.5093,243200.0
2005-05-23 15:40:00,7.05,7.05,7.02,7.02,158000.0,5.5093,5.5093,5.4859,5.4859,158000.0
2005-05-23 15:50:00,7.02,7.04,7.01,7.03,148000.0,5.4859,5.5015,5.4781,5.4937,148000.0
2005-05-24 09:30:00,7.05,7.05,6.99,7.0,113600.0,5.5093,5.5093,5.4624,5.4702,113600.0
2005-05-24 09:40:00,6.99,7.0,6.96,6.98,65200.0,5.4624,5.4702,5.439,5.4546,65200.0
2005-05-24 09:50:00,6.98,6.99,6.96,6.98,145600.0,5.4546,5.4624,5.439,5.4546,145600.0
2005-05-24 10:00:00,6.98,6.98,6.96,6.96,226800.0,5.4546,5.4546,5.439,5.439,226800.0
2005-05-24 10:10:00,6.96,6.97,6.95,6.97,23200.0,5.439,5.4468,5.4312,5.4468,23200.0
2005-05-24 10:20:00,6.97,6.98,6.94,6.95,91600.0,5.4468,5.4546,5.4234,5.4312,91600.0
2005-05-24 10:30:00,6.95,6.98,6.95,6.98,98000.0,5.4312,5.4546,5.4312,5.4546,98000.0
2005-05-24 10:40:00,6.97,6.98,6.97,6.97,159200.0,5.4468,5.4546,5.4468,5.4468,159200.0
2005-05-24 10:50:00,6.97,6.98,6.97,6.97,72400.0,5.4468,5.4546,5.4468,5.4468,72400.0
2005-05-24 11:00:00,6.97,6.99,6.97,6.98,76000.0,5.4468,5.4624,5.4468,5.4546,76000.0
2005-05-24 11:10:00,6.99,7.0,6.98,7.0,56000.0,5.4624,5.4702,5.4546,5.4702,56000.0
2005-05-24 11:20:00,7.0,7.0,6.98,6.99,83600.0,5.4702,5.4702,5.4546,5.4624,83600.0
2005-05-24 11:30:00,6.99,6.99,6.98,6.98,63200.0,5.4624,5.4624,5.4546,5.4546,63200.0
2005-05-24 11:40:00,6.98,6.99,6.98,6.99,30000.0,5.4546,5.4624,5.4546,5.4624,30000.0
2005-05-24 11:50:00,6.99,6.99,6.98,6.98,97600.0,5.4624,5.4624,5.4546,5.4546,97600.0
2005-05-24 12:00:00,6.98,7.01,6.98,7.01,94800.0,5.4546,5.4781,5.4546,5.4781,94800.0
2005-05-24 12:10:00,7.0,7.0,6.99,6.99,25600.0,5.4702,5.4702,5.4624,5.4624,25600.0
2005-05-24 12:20:00,6.99,6.99,6.99,6.99,38400.0,5.4624,5.4624,5.4624,5.4624,38400.0
2005-05-24 12:30:00,6.99,7.0,6.99,7.0,24000.0,5.4624,5.4702,5.4624,5.4702,24000.0
2005-05-24 12:40:00,7.0,7.0,6.99,7.0,31200.0,5.4702,5.4702,5.4624,5.4702,31200.0
2005-05-24 12:50:00,6.99,6.99,6.99,6.99,24800.0,5.4624,5.4624,5.4624,5.4624,24800.0
2005-05-24 13:00:00,6.99,7.0,6.99,6.99,28800.0,5.4624,5.4702,5.4624,5.4624,28800.0
2005-05-24 13:10:00,6.99,7.0,6.99,7.0,18000.0,5.4624,5.4702,5.4624,5.4702,18000.0
2005-05-24 13:20:00,6.99,6.99,6.99,6.99,23600.0,5.4624,5.4624,5.4624,5.4624,23600.0
2005-05-24 13:30:00,6.99,6.99,6.99,6.99,33600.0,5.4624,5.4624,5.4624,5.4624,33600.0
2005-05-24 13:40:00,6.99,6.99,6.98,6.98,30000.0,5.4624,5.4624,5.4546,5.4546,30000.0
2005-05-24 13:50:00,6.98,6.99,6.98,6.99,50800.0,5.4546,5.4624,5.4546,5.4624,50800.0
2005-05-24 14:00:00,6.98,7.01,6.98,7.01,162000.0,5.4546,5.4781,5.4546,5.4781,162000.0
2005-05-24 14:10:00,7.01,7.01,7.0,7.01,92800.0,5.4781,5.4781,5.4702,5.4781,92800.0
2005-05-24 14:20:00,7.01,7.02,6.99,7.0,52400.0,5.4781,5.4859,5.4624,5.4702,52400.0
2005-05-24 14:30:00,6.99,7.0,6.98,6.99,40000.0,5.4624,5.4702,5.4546,5.4624,40000.0
2005-05-24 14:40:00,6.99,6.99,6.98,6.99,36800.0,5.4624,5.4624,5.4546,5.4624,36800.0
2005-05-24 14:50:00,6.98,6.99,6.98,6.99,58400.0,5.4546,5.4624,5.4546,5.4624,58400.0
2005-05-24 15:00:00,6.99,6.99,6.97,6.98,80400.0,5.4624,5.4624,5.4468,5.4546,80400.0
2005-05-24 15:10:00,6.98,6.98,6.97,6.98,91600.0,5.4546,5.4546,5.4468,5.4546,91600.0
2005-05-24 15:20:00,6.98,7.0,6.97,7.0,86800.0,5.4546,5.4702,5.4468,5.4702,86800.0
2005-05-24 15:30:00,7.0,7.01,6.99,7.0,108000.0,5.4702,5.4781,5.4624,5.4702,108000.0
2005-05-24 15:40:00,7.0,7.0,6.98,6.99,94000.0,5.4702,5.4702,5.4546,5.4624,94000.0
2005-05-24 15:50:00,6.99,6.99,6.98,6.98,184000.0,5.4624,5.4624,5.4546,5.4546,184000.0
2005-05-25 09:30:00,6.98,7.01,6.97,7.0,105200.0,5.4546,5.4781,5.4468,5.4702,105200.0
2005-05-25 09:40:00,7.01,7.03,7.0,7.0,76000.0,5.4781,5.4937,5.4702,5.4702,76000.0
2005-05-25 09:50:00,7.0,7.02,7.0,7.02,140000.0,5.4702,5.4859,5.4702,5.4859,140000.0
2005-05-25 10:00:00,7.02,7.02,6.99,7.0,120000.0,5.4859,5.4859,5.4624,5.4702,120000.0
2005-05-25 10:10:00,7.0,7.0,6.98,6.99,129200.0,5.4702,5.4702,5.4546,5.4624,129200.0
2005-05-25 10:20:00,6.99,7.01,6.98,6.99,339200.0,5.4624,5.4781,5.4546,5.4624,339200.0
2005-05-25 10:30:00,6.99,6.99,6.98,6.99,169200.0,5.4624,5.4624,5.4546,5.4624,169200.0
2005-05-25 10:40:00,6.99,7.0,6.99,6.99,256400.0,5.4624,5.4702,5.4624,5.4624,256400.0
2005-05-25 10:50:00,6.99,7.0,6.97,6.99,639600.0,5.4624,5.4702,5.4468,5.4624,639600.0
2005-05-25 11:00:00,6.99,6.99,6.99,6.99,37600.0,5.4624,5.4624,5.4624,5.4624,37600.0
2005-05-25 11:10:00,6.99,6.99,6.96,6.98,65600.0,5.4624,5.4624,5.439,5.4546,65600.0
2005-05-25 11:20:00,6.98,6.99,6.88,6.98,227200.0,5.4546,5.4624,5.3765,5.4546,227200.0
2005-05-25 11:30:00,6.98,6.98,6.97,6.97,132400.0,5.4546,5.4546,5.4468,5.4468,132400.0
2005-05-25 11:40:00,6.97,6.99,6.97,6.98,371200.0,5.4468,5.4624,5.4468,5.4546,371200.0
2005-05-25 11:50:00,6.98,6.98,6.97,6.98,555600.0,5.4546,5.4546,5.4468,5.4546,555600.0
2005-05-25 12:00:00,6.98,6.99,6.98,6.99,131600.0,5.4546,5.4624,5.4546,5.4624,131600.0
2005-05-25 12:10:00,6.98,6.98,6.98,6.98,76000.0,5.4546,5.4546,5.4546,5.4546,76000.0
2005-05-25 12:20:00,6.97,6.98,6.97,6.98,33200.0,5.4468,5.4546,5.4468,5.4546,33200.0
2005-05-25 12:30:00,6.97,6.99,6.97,6.98,76400.0,5.4468,5.4624,5.4468,5.4546,76400.0
2005-05-25 12:40:00,6.99,6.99,6.98,6.98,74800.0,5.4624,5.4624,5.4546,5.4546,74800.0
2005-05-25 12:50:00,6.98,6.99,6.98,6.98,21600.0,5.4546,5.4624,5.4546,5.4546,21600.0
2005-05-25 13:00:00,6.98,6.99,6.98,6.98,28800.0,5.4546,5.4624,5.4546,5.4546,28800.0
2005-05-25 13:10:00,6.98,6.99,6.98,6.98,77200.0,5.4546,5.4624,5.4546,5.4546,77200.0
2005-05-25 13:20:00,6.98,6.99,6.97,6.98,57200.0,5.4546,5.4624,5.4468,5.4546,57200.0
2005-05-25 13:30:00,6.97,6.98,6.96,6.96,108800.0,5.4468,5.4546,5.439,5.439,108800.0
2005-05-25 13:40:00,6.97,6.98,6.96,6.96,135600.0,5.4468,5.4546,5.439,5.439,135600.0
2005-05-25 13:50:00,6.96,6.98,6.96,6.97,71600.0,5.439,5.4546,5.439,5.4468,71600.0
2005-05-25 14:00:00,6.97,6.98,6.97,6.98,21600.0,5.4468,5.4546,5.4468,5.4546,21600.0
2005-05-25 14:10:00,6.98,6.98,6.97,6.97,42000.0,5.4546,5.4546,5.4468,5.4468,42000.0
2005-05-25 14:20:00,6.97,6.98,6.96,6.97,121200.0,5.4468,5.4546,5.439,5.4468,121200.0
2005-05-25 14:30:00,6.98,7.0,6.97,6.97,108400.0,5.4546,5.4702,5.4468,5.4468,108400.0
2005-05-25 14:40:00,6.97,6.97,6.96,6.97,38000.0,5.4468,5.4468,5.439,5.4468,38000.0
2005-05-25 14:50:00,6.97,6.98,6.96,6.98,109600.0,5.4468,5.4546,5.439,5.4546,109600.0
2005-05-25 15:00:00,6.98,6.98,6.95,6.97,86000.0,5.4546,5.4546,5.4312,5.4468,86000.0
2005-05-25 15:10:00,6.97,6.98,6.96,6.96,156000.0,5.4468,5.4546,5.439,5.439,156000.0
2005-05-25 15:20:00,6.96,6.97,6.96,6.96,77600.0,5.439,5.4468,5.439,5.439,77600.0
2005-05-25 15:30:00,6.97,6.98,6.96,6.96,222800.0,5.4468,5.4546,5.439,5.439,222800.0
2005-05-25 15:40:00,6.96,6.97,6.95,6.95,142000.0,5.439,5.4468,5.4312,5.4312,142000.0
2005-05-25 15:50:00,6.95,6.96,6.93,6.95,402400.0,5.4312,5.439,5.4155,5.4312,402400.0
2005-05-26 09:30:00,6.94,7.0,6.94,6.99,47200.0,5.4234,5.4702,5.4234,5.4624,47200.0
2005-05-26 09:40:00,6.99,7.01,6.97,6.98,52400.0,5.4624,5.4781,5.4468,5.4546,52400.0
2005-05-26 09:50:00,6.97,6.98,6.94,6.94,73600.0,5.4468,5.4546,5.4234,5.4234,73600.0
2005-05-26 10:00:00,6.95,6.95,6.93,6.94,64000.0,5.4312,5.4312,5.4155,5.4234,64000.0
2005-05-26 10:10:00,6.93,6.97,6.93,6.97,137200.0,5.4155,5.4468,5.4155,5.4468,137200.0
2005-05-26 10:20:00,6.97,6.98,6.96,6.97,56400.0,5.4468,5.4546,5.439,5.4468,56400.0
2005-05-26 10:30:00,6.96,6.97,6.96,6.97,26000.0,5.439,5.4468,5.439,5.4468,26000.0
2005-05-26 10:40:00,6.97,6.97,6.96,6.96,127600.0,5.4468,5.4468,5.439,5.439,127600.0
2005-05-26 10:50:00,6.96,6.96,6.95,6.96,24400.0,5.439,5.439,5.4312,5.439,24400.0
2005-05-26 11:00:00,6.96,6.96,6.95,6.95,23200.0,5.439,5.439,5.4312,5.4312,23200.0
2005-05-26 11:10:00,6.95,6.96,6.94,6.96,64000.0,5.4312,5.439,5.4234,5.439,64000.0
2005-05-26 11:20:00,6.96,6.97,6.95,6.96,35600.0,5.439,5.4468,5.4312,5.439,35600.0
2005-05-26 11:30:00,6.95,6.97,6.95,6.97,37600.0,5.4312,5.4468,5.4312,5.4468,37600.0
2005-05-26 11:40:00,6.97,6.98,6.97,6.98,32400.0,5.4468,5.4546,5.4468,5.4546,32400.0
2005-05-26 11:50:00,6.99,6.99,6.97,6.98,42000.0,5.4624,5.4624,5.4468,5.4546,42000.0
2005-05-26 12:00:00,6.98,6.98,6.97,6.97,14000.0,5.4546,5.4546,5.4468,5.4468,14000.0
2005-05-26 12:10:00,6.97,6.97,6.97,6.97,29200.0,5.4468,5.4468,5.4468,5.4468,29200.0
2005-05-26 12:20:00,6.96,6.97,6.96,6.97,24800.0,5.439,5.4468,5.439,5.4468,24800.0
2005-05-26 12:30:00,6.97,6.97,6.96,6.96,11200.0,5.4468,5.4468,5.439,5.439,11200.0
2005-05-26 12:40:00,6.96,6.98,6.96,6.98,16800.0,5.439,5.4546,5.439,5.4546,16800.0
2005-05-26 12:50:00,6.98,6.99,6.97,6.98,36000.0,5.4546,5.4624,5.4468,5.4546,36000.0
2005-05-26 13:00:00,6.98,6.98,6.96,6.97,16000.0,5.4546,5.4546,5.439,5.4468,16000.0
2005-05-26 13:10:00,6.97,6.97,6.95,6.95,22400.0,5.4468,5.4468,5.4312,5.4312,22400.0
2005-05-26 13:20:00,6.95,6.96,6.95,6.95,40000.0,5.4312,5.439,5.4312,5.4312,40000.0
2005-05-26 13:30:00,6.95,6.96,6.95,6.95,60400.0,5.4312,5.439,5.4312,5.4312,60400.0
2005-05-26 13:40:00,6.95,6.96,6.95,6.95,15200.0,5.4312,5.439,5.4312,5.4312,15200.0
2005-05-26 13:50:00,6.95,6.96,6.95,6.95,10000.0,5.4312,5.439,5.4312,5.4312,10000.0
2005-05-26 14:00:00,6.95,6.98,6.95,6.97,60800.0,5.4312,5.4546,5.4312,5.4468,60800.0
2005-05-26 14:10:00,6.97,6.97,6.97,6.97,107600.0,5.4468,5.4468,5.4468,5.4468,107600.0
2005-05-26 14:20:00,6.97,6.97,6.96,6.97,50000.0,5.4468,5.4468,5.439,5.4468,50000.0
2005-05-26 14:30:00,6.97,6.97,6.95,6.95,20400.0,5.4468,5.4468,5.4312,5.4312,20400.0
2005-05-26 14:40:00,6.95,6.96,6.95,6.95,61200.0,5.4312,5.439,5.4312,5.4312,61200.0
2005-05-26 14:50:00,6.95,6.95,6.95,6.95,251200.0,5.4312,5.4312,5.4312,5.4312,251200.0
2005-05-26 15:00:00,6.95,6.97,6.95,6.97,68000.0,5.4312,5.4468,5.4312,5.4468,68000.0
2005-05-26 15:10:00,6.97,6.97,6.95,6.96,52800.0,5.4468,5.4468,5.4312,5.439,52800.0
2005-05-26 15:20:00,6.96,6.98,6.96,6.98,69600.0,5.439,5.4546,5.439,5.4546,69600.0
2005-05-26 15:30:00,6.97,7.0,6.97,6.99,87600.0,5.4468,5.4702,5.4468,5.4624,87600.0
2005-05-26 15:40:00,6.99,6.99,6.96,6.97,122800.0,5.4624,5.4624,5.439,5.4468,122800.0
2005-05-26 15:50:00,6.97,6.98,6.95,6.98,186000.0,5.4468,5.4546,5.4312,5.4546,186000.0
2005-05-27 09:30:00,7.0,7.07,6.95,7.07,186800.0,5.4702,5.5249,5.4312,5.5249,186800.0
2005-05-27 09:40:00,7.06,7.08,7.05,7.08,103200.0,5.5171,5.5328,5.5093,5.5328,103200.0
2005-05-27 09:50:00,7.08,7.1,7.07,7.09,125200.0,5.5328,5.5484,5.5249,5.5406,125200.0
2005-05-27 10:00:00,7.09,7.11,7.09,7.11,138000.0,5.5406,5.5562,5.5406,5.5562,138000.0
2005-05-27 10:10:00,7.1,7.11,7.07,7.08,68800.0,5.5484,5.5562,5.5249,5.5328,68800.0
2005-05-27 10:20:00,7.08,7.1,7.08,7.09,52000.0,5.5328,5.5484,5.5328,5.5406,52000.0
2005-05-27 10:30:00,7.09,7.09,7.09,7.09,56800.0,5.5406,5.5406,5.5406,5.5406,56800.0
2005-05-27 10:40:00,7.09,7.1,7.08,7.08,86800.0,5.5406,5.5484,5.5328,5.5328,86800.0
2005-05-27 10:50:00,7.08,7.09,7.08,7.09,81200.0,5.5328,5.5406,5.5328,5.5406,81200.0
2005-05-27 11:00:00,7.09,7.11,7.09,7.11,88000.0,5.5406,5.5562,5.5406,5.5562,88000.0
2005-05-27 11:10:00,7.1,7.11,7.1,7.1,32400.0,5.5484,5.5562,5.5484,5.5484,32400.0
2005-05-27 11:20:00,7.1,7.12,7.1,7.1,119200.0,5.5484,5.564,5.5484,5.5484,119200.0
2005-05-27 11:30:00,7.1,7.11,7.09,7.09,17200.0,5.5484,5.5562,5.5406,5.5406,17200.0
2005-05-27 11:40:00,7.09,7.1,7.08,7.09,80000.0,5.5406,5.5484,5.5328,5.5406,80000.0
2005-05-27 11:50:00,7.09,7.1,7.09,7.1,66800.0,5.5406,5.5484,5.5406,5.5484,66800.0
2005-05-27 12:00:00,7.1,7.1,7.09,7.09,36000.0,5.5484,5.5484,5.5406,5.5406,36000.0
2005-05-27 12:10:00,7.09,7.1,7.09,7.1,67200.0,5.5406,5.5484,5.5406,5.5484,67200.0
2005-05-27 12:20:00,7.1,7.1,7.1,7.1,24000.0,5.5484,5.5484,5.5484,5.5484,24000.0
2005-05-27 12:30:00,7.1,7.1,7.1,7.1,19200.0,5.5484,5.5484,5.5484,5.5484,19200.0
2005-05-27 12:40:00,7.1,7.11,7.1,7.1,14800.0,5.5484,5.5562,5.5484,5.5484,14800.0
2005-05-27 12:50:00,7.1,7.11,7.09,7.1,87200.0,5.5484,5.5562,5.5406,5.5484,87200.0
2005-05-27 13:00:00,7.1,7.1,7.09,7.09,32800.0,5.5484,5.5484,5.5406,5.5406,32800.0
2005-05-27 13:10:00,7.09,7.11,7.09,7.1,48400.0,5.5406,5.5562,5.5406,5.5484,48400.0
2005-05-27 13:20:00,7.1,7.11,7.1,7.1,8000.0,5.5484,5.5562,5.5484,5.5484,8000.0
2005-05-27 13:30:00,7.1,7.1,7.1,7.1,6800.0,5.5484,5.5484,5.5484,5.5484,6800.0
2005-05-27 13:40:00,7.1,7.1,7.09,7.1,37200.0,5.5484,5.5484,5.5406,5.5484,37200.0
2005-05-27 13:50:00,7.1,7.11,7.1,7.11,156800.0,5.5484,5.5562,5.5484,5.5562,156800.0
2005-05-27 14:00:00,7.1,7.11,7.1,7.11,50000.0,5.5484,5.5562,5.5484,5.5562,50000.0
2005-05-27 14:10:00,7.11,7.12,7.11,7.12,136000.0,5.5562,5.564,5.5562,5.564,136000.0
2005-05-27 14:20:00,7.12,7.13,7.11,7.12,208800.0,5.564,5.5718,5.5562,5.564,208800.0
2005-05-27 14:30:00,7.12,7.12,7.11,7.11,29200.0,5.564,5.564,5.5562,5.5562,29200.0
2005-05-27 14:40:00,7.11,7.12,7.1,7.1,53600.0,5.5562,5.564,5.5484,5.5484,53600.0
2005-05-27 14:50:00,7.1,7.11,7.1,7.11,75600.0,5.5484,5.5562,5.5484,5.5562,75600.0
2005-05-27 15:00:00,7.1,7.11,7.1,7.1,52000.0,5.5484,5.5562,5.5484,5.5484,52000.0
2005-05-27 15:10:00,7.1,7.11,7.1,7.1,59200.0,5.5484,5.5562,5.5484,5.5484,59200.0
2005-05-27 15:20:00,7.1,7.12,7.1,7.11,114000.0,5.5484,5.564,5.5484,5.5562,114000.0
2005-05-27 15:30:00,7.11,7.12,7.1,7.1,175200.0,5.5562,5.564,5.5484,5.5484,175200.0
2005-05-27 15:40:00,7.1,7.11,7.1,7.1,65600.0,5.5484,5.5562,5.5484,5.5484,65600.0
2005-05-27 15:50:00,7.1,7.11,7.09,7.11,100400.0,5.5484,5.5562,5.5406,5.5562,100400.0
2005-05-31 09:30:00,7.08,7.09,7.04,7.05,94400.0,5.5328,5.5406,5.5015,5.5093,94400.0
2005-05-31 09:40:00,7.05,7.07,7.02,7.03,127200.0,5.5093,5.5249,5.4859,5.4937,127200.0
2005-05-31 09:50:00,7.03,7.04,7.0,7.0,196000.0,5.4937,5.5015,5.4702,5.4702,196000.0
2005-05-31 10:00:00,7.01,7.03,7.0,7.01,139600.0,5.4781,5.4937,5.4702,5.4781,139600.0
2005-05-31 10:10:00,7.01,7.01,7.0,7.01,96000.0,5.4781,5.4781,5.4702,5.4781,96000.0
2005-05-31 10:20:00,7.0,7.01,6.99,7.0,120400.0,5.4702,5.4781,5.4624,5.4702,120400.0
2005-05-31 10:30:00,7.0,7.02,7.0,7.02,90000.0,5.4702,5.4859,5.4702,5.4859,90000.0
2005-05-31 10:40:00,7.02,7.04,7.02,7.03,97200.0,5.4859,5.5015,5.4859,5.4937,97200.0
2005-05-31 10:50:00,7.03,7.04,7.02,7.02,137600.0,5.4937,5.5015,5.4859,5.4859,137600.0
2005-05-31 11:00:00,7.03,7.05,7.02,7.02,168800.0,5.4937,5.5093,5.4859,5.4859,168800.0
2005-05-31 11:10:00,7.02,7.03,7.02,7.03,32800.0,5.4859,5.4937,5.4859,5.4937,32800.0
2005-05-31 11:20:00,7.03,7.03,7.01,7.02,34800.0,5.4937,5.4937,5.4781,5.4859,34800.0
2005-05-31 11:30:00,7.02,7.02,7.01,7.02,22400.0,5.4859,5.4859,5.4781,5.4859,22400.0
2005-05-31 11:40:00,7.02,7.02,7.01,7.02,28000.0,5.4859,5.4859,5.4781,5.4859,28000.0
2005-05-31 11:50:00,7.02,7.04,7.02,7.04,38000.0,5.4859,5.5015,5.4859,5.5015,38000.0
2005-05-31 12:00:00,7.04,7.04,7.03,7.03,38400.0,5.5015,5.5015,5.4937,5.4937,38400.0
2005-05-31 12:10:00,7.03,7.05,7.03,7.04,42000.0,5.4937,5.5093,5.4937,5.5015,42000.0
2005-05-31 12:20:00,7.04,7.04,7.04,7.04,40400.0,5.5015,5.5015,5.5015,5.5015,40400.0
2005-05-31 12:30:00,7.04,7.06,7.04,7.05,48800.0,5.5015,5.5171,5.5015,5.5093,48800.0
2005-05-31 12:40:00,7.05,7.05,7.05,7.05,29600.0,5.5093,5.5093,5.5093,5.5093,29600.0
2005-05-31 12:50:00,7.05,7.05,7.04,7.04,16800.0,5.5093,5.5093,5.5015,5.5015,16800.0
2005-05-31 13:00:00,7.05,7.05,7.05,7.05,14000.0,5.5093,5.5093,5.5093,5.5093,14000.0
2005-05-31 13:10:00,7.05,7.06,7.05,7.06,20800.0,5.5093,5.5171,5.5093,5.5171,20800.0
2005-05-31 13:20:00,7.06,7.08,7.06,7.07,48000.0,5.5171,5.5328,5.5171,5.5249,48000.0
2005-05-31 13:30:00,7.07,7.07,7.07,7.07,16000.0,5.5249,5.5249,5.5249,5.5249,16000.0
2005-05-31 13:40:00,7.07,7.07,7.06,7.07,14400.0,5.5249,5.5249,5.5171,5.5249,14400.0
2005-05-31 13:50:00,7.07,7.09,7.07,7.08,36400.0,5.5249,5.5406,5.5249,5.5328,36400.0
2005-05-31 14:00:00,7.08,7.09,7.07,7.07,23600.0,5.5328,5.5406,5.5249,5.5249,23600.0
2005-05-31 14:10:00,7.07,7.07,7.06,7.06,30800.0,5.5249,5.5249,5.5171,5.5171,30800.0
2005-05-31 14:20:00,7.06,7.07,7.06,7.06,22000.0,5.5171,5.5249,5.5171,5.5171,22000.0
2005-05-31 14:30:00,7.06,7.09,7.06,7.07,36400.0,5.5171,5.5406,5.5171,5.5249,36400.0
2005-05-31 14:40:00,7.07,7.07,7.05,7.06,71600.0,5.5249,5.5249,5.5093,5.5171,71600.0
2005-05-31 14:50:00,7.07,7.08,7.07,7.08,43200.0,5.5249,5.5328,5.5249,5.5328,43200.0
2005-05-31 15:00:00,7.08,7.1,7.08,7.1,236400.0,5.5328,5.5484,5.5328,5.5484,236400.0
2005-05-31 15:10:00,7.1,7.12,7.1,7.1,140000.0,5.5484,5.564,5.5484,5.5484,140000.0
2005-05-31 15:20:00,7.1,7.11,7.1,7.1,164800.0,5.5484,5.5562,5.5484,5.5484,164800.0
2005-05-31 15:30:00,7.09,7.09,7.07,7.08,73600.0,5.5406,5.5406,5.5249,5.5328,73600.0
2005-05-31 15:40:00,7.08,7.08,7.01,7.05,115200.0,5.5328,5.5328,5.4781,5.5093,115200.0
2005-05-31 15:50:00,7.05,7.07,7.04,7.06,246400.0,5.5093,5.5249,5.5015,5.5171,246400.0
2005-06-01 09:30:00,7.05,7.1,7.0,7.1,72000.0,5.5093,5.5484,5.4702,5.5484,72000.0
2005-06-01 09:40:00,7.1,7.15,7.09,7.14,190800.0,5.5484,5.5875,5.5406,5.5797,190800.0
2005-06-01 09:50:00,7.14,7.14,7.1,7.14,97200.0,5.5797,5.5797,5.5484,5.5797,97200.0
2005-06-01 10:00:00,7.14,7.15,7.14,7.15,168400.0,5.5797,5.5875,5.5797,5.5875,168400.0
2005-06-01 10:10:00,7.15,7.21,7.15,7.18,159600.0,5.5875,5.6344,5.5875,5.6109,159600.0
2005-06-01 10:20:00,7.18,7.19,7.17,7.18,76800.0,5.6109,5.6187,5.6031,5.6109,76800.0
2005-06-01 10:30:00,7.18,7.19,7.17,7.19,116000.0,5.6109,5.6187,5.6031,5.6187,116000.0
2005-06-01 10:40:00,7.19,7.21,7.17,7.18,105200.0,5.6187,5.6344,5.6031,5.6109,105200.0
2005-06-01 10:50:00,7.18,7.21,7.18,7.21,78000.0,5.6109,5.6344,5.6109,5.6344,78000.0
2005-06-01 11:00:00,7.2,7.22,7.2,7.21,56800.0,5.6265,5.6422,5.6265,5.6344,56800.0
2005-06-01 11:10:00,7.22,7.24,7.21,7.23,125600.0,5.6422,5.6578,5.6344,5.65,125600.0
2005-06-01 11:20:00,7.23,7.24,7.21,7.21,105600.0,5.65,5.6578,5.6344,5.6344,105600.0
2005-06-01 11:30:00,7.22,7.24,7.21,7.22,81200.0,5.6422,5.6578,5.6344,5.6422,81200.0
2005-06-01 11:40:00,7.22,7.23,7.21,7.21,43200.0,5.6422,5.65,5.6344,5.6344,43200.0
2005-06-01 11:50:00,7.22,7.22,7.21,7.21,219600.0,5.6422,5.6422,5.6344,5.6344,219600.0
2005-06-01 12:00:00,7.21,7.23,7.21,7.21,174800.0,5.6344,5.65,5.6344,5.6344,174800.0
2005-06-01 12:10:00,7.21,7.22,7.21,7.21,96400.0,5.6344,5.6422,5.6344,5.6344,96400.0
2005-06-01 12:20:00,7.21,7.21,7.18,7.19,78400.0,5.6344,5.6344,5.6109,5.6187,78400.0
2005-06-01 12:30:00,7.19,7.2,7.18,7.18,80400.0,5.6187,5.6265,5.6109,5.6109,80400.0
2005-06-01 12:40:00,7.18,7.18,7.16,7.17,100400.0,5.6109,5.6109,5.5953,5.6031,100400.0
2005-06-01 12:50:00,7.17,7.18,7.17,7.18,59600.0,5.6031,5.6109,5.6031,5.6109,59600.0
2005-06-01 13:00:00,7.18,7.21,7.17,7.2,154000.0,5.6109,5.6344,5.6031,5.6265,154000.0
2005-06-01 13:10:00,7.2,7.21,7.19,7.21,75200.0,5.6265,5.6344,5.6187,5.6344,75200.0
2005-06-01 13:20:00,7.21,7.24,7.21,7.23,176000.0,5.6344,5.6578,5.6344,5.65,176000.0
2005-06-01 13:30:00,7.23,7.24,7.23,7.23,156000.0,5.65,5.6578,5.65,5.65,156000.0
2005-06-01 13:40:00,7.23,7.24,7.23,7.23,17200.0,5.65,5.6578,5.65,5.65,17200.0
2005-06-01 13:50:00,7.23,7.24,7.23,7.23,189200.0,5.65,5.6578,5.65,5.65,189200.0
2005-06-01 14:00:00,7.23,7.25,7.22,7.22,51200.0,5.65,5.6656,5.6422,5.6422,51200.0
2005-06-01 14:10:00,7.22,7.22,7.21,7.21,142400.0,5.6422,5.6422,5.6344,5.6344,142400.0
2005-06-01 14:20:00,7.21,7.21,7.19,7.2,142800.0,5.6344,5.6344,5.6187,5.6265,142800.0
2005-06-01 14:30:00,7.2,7.21,7.2,7.21,38800.0,5.6265,5.6344,5.6265,5.6344,38800.0
2005-06-01 14:40:00,7.21,7.22,7.18,7.19,267600.0,5.6344,5.6422,5.6109,5.6187,267600.0
2005-06-01 14:50:00,7.19,7.19,7.18,7.18,99600.0,5.6187,5.6187,5.6109,5.6109,99600.0
2005-06-01 15:00:00,7.18,7.18,7.18,7.18,68800.0,5.6109,5.6109,5.6109,5.6109,68800.0
2005-06-01 15:10:00,7.18,7.18,7.18,7.18,147200.0,5.6109,5.6109,5.6109,5.6109,147200.0
2005-06-01 15:20:00,7.18,7.18,7.18,7.18,65600.0,5.6109,5.6109,5.6109,5.6109,65600.0
2005-06-01 15:30:00,7.18,7.21,7.18,7.2,130000.0,5.6109,5.6344,5.6109,5.6265,130000.0
2005-06-01 15:40:00,7.21,7.23,7.2,7.22,152800.0,5.6344,5.65,5.6265,5.6422,152800.0
2005-06-01 15:50:00,7.22,7.22,7.21,7.21,181600.0,5.6422,5.6422,5.6344,5.6344,181600.0
2005-06-02 09:30:00,7.17,7.29,7.16,7.26,647200.0,5.6031,5.6969,5.5953,5.6734,647200.0
2005-06-02 09:40:00,7.27,7.4,7.27,7.39,610000.0,5.6812,5.7828,5.6812,5.775,610000.0
2005-06-02 09:50:00,7.39,7.5,7.39,7.49,390800.0,5.775,5.861,5.775,5.8532,390800.0
2005-06-02 10:00:00,7.49,7.5,7.47,7.48,426000.0,5.8532,5.861,5.8375,5.8453,426000.0
2005-06-02 10:10:00,7.48,7.56,7.47,7.5,796000.0,5.8453,5.9079,5.8375,5.861,796000.0
2005-06-02 10:20:00,7.5,7.5,7.47,7.49,507200.0,5.861,5.861,5.8375,5.8532,507200.0
2005-06-02 10:30:00,7.49,7.51,7.48,7.5,645200.0,5.8532,5.8688,5.8453,5.861,645200.0
2005-06-02 10:40:00,7.5,7.53,7.46,7.46,653600.0,5.861,5.8844,5.8297,5.8297,653600.0
2005-06-02 10:50:00,7.46,7.49,7.46,7.47,169200.0,5.8297,5.8532,5.8297,5.8375,169200.0
2005-06-02 11:00:00,7.47,7.5,7.47,7.5,270800.0,5.8375,5.861,5.8375,5.861,270800.0
2005-06-02 11:10:00,7.5,7.5,7.49,7.5,254800.0,5.861,5.861,5.8532,5.861,254800.0
2005-06-02 11:20:00,7.5,7.5,7.49,7.5,267600.0,5.861,5.861,5.8532,5.861,267600.0
2005-06-02 11:30:00,7.5,7.5,7.48,7.5,158800.0,5.861,5.861,5.8453,5.861,158800.0
2005-06-02 11:40:00,7.5,7.5,7.49,7.5,524000.0,5.861,5.861,5.8532,5.861,524000.0
2005-06-02 11:50:00,7.5,7.5,7.48,7.48,91200.0,5.861,5.861,5.8453,5.8453,91200.0
2005-06-02 12:00:00,7.48,7.49,7.47,7.48,199600.0,5.8453,5.8532,5.8375,5.8453,199600.0
2005-06-02 12:10:00,7.47,7.48,7.44,7.45,173200.0,5.8375,5.8453,5.8141,5.8219,173200.0
2005-06-02 12:20:00,7.45,7.45,7.41,7.43,190400.0,5.8219,5.8219,5.7906,5.8063,190400.0
2005-06-02 12:30:00,7.43,7.44,7.43,7.43,48400.0,5.8063,5.8141,5.8063,5.8063,48400.0
2005-06-02 12:40:00,7.43,7.43,7.41,7.41,102000.0,5.8063,5.8063,5.7906,5.7906,102000.0
2005-06-02 12:50:00,7.42,7.44,7.42,7.44,159600.0,5.7985,5.8141,5.7985,5.8141,159600.0
2005-06-02 13:00:00,7.44,7.44,7.43,7.44,187200.0,5.8141,5.8141,5.8063,5.8141,187200.0
2005-06-02 13:10:00,7.43,7.46,7.43,7.46,274400.0,5.8063,5.8297,5.8063,5.8297,274400.0
2005-06-02 13:20:00,7.46,7.47,7.45,7.46,96400.0,5.8297,5.8375,5.8219,5.8297,96400.0
2005-06-02 13:30:00,7.46,7.47,7.46,7.46,137200.0,5.8297,5.8375,5.8297,5.8297,137200.0
2005-06-02 13:40:00,7.46,7.47,7.43,7.43,161600.0,5.8297,5.8375,5.8063,5.8063,161600.0
2005-06-02 13:50:00,7.43,7.45,7.43,7.45,24800.0,5.8063,5.8219,5.8063,5.8219,24800.0
2005-06-02 14:00:00,7.45,7.45,7.45,7.45,98000.0,5.8219,5.8219,5.8219,5.8219,98000.0
2005-06-02 14:10:00,7.44,7.45,7.44,7.45,21600.0,5.8141,5.8219,5.8141,5.8219,21600.0
2005-06-02 14:20:00,7.45,7.45,7.44,7.45,56400.0,5.8219,5.8219,5.8141,5.8219,56400.0
2005-06-02 14:30:00,7.45,7.45,7.42,7.43,264400.0,5.8219,5.8219,5.7985,5.8063,264400.0
2005-06-02 14:40:00,7.43,7.43,7.42,7.43,90800.0,5.8063,5.8063,5.7985,5.8063,90800.0
2005-06-02 14:50:00,7.43,7.43,7.41,7.41,232800.0,5.8063,5.8063,5.7906,5.7906,232800.0
2005-06-02 15:00:00,7.41,7.42,7.4,7.4,214800.0,5.7906,5.7985,5.7828,5.7828,214800.0
2005-06-02 15:10:00,7.4,7.4,7.38,7.38,256400.0,5.7828,5.7828,5.7672,5.7672,256400.0
2005-06-02 15:20:00,7.38,7.39,7.36,7.38,220800.0,5.7672,5.775,5.7516,5.7672,220800.0
2005-06-02 15:30:00,7.38,7.39,7.38,7.39,419200.0,5.7672,5.775,5.7672,5.775,419200.0
2005-06-02 15:40:00,7.39,7.4,7.38,7.38,260800.0,5.775,5.7828,5.7672,5.7672,260800.0
2005-06-02 15:50:00,7.38,7.39,7.37,7.38,572800.0,5.7672,5.775,5.7594,5.7672,572800.0
2005-06-03 09:30:00,7.37,7.42,7.36,7.38,228000.0,5.7594,5.7985,5.7516,5.7672,228000.0
2005-06-03 09:40:00,7.38,7.43,7.38,7.41,190000.0,5.7672,5.8063,5.7672,5.7906,190000.0
2005-06-03 09:50:00,7.41,7.41,7.4,7.4,145600.0,5.7906,5.7906,5.7828,5.7828,145600.0
2005-06-03 10:00:00,7.4,7.4,7.39,7.4,159200.0,5.7828,5.7828,5.775,5.7828,159200.0
2005-06-03 10:10:00,7.4,7.4,7.38,7.38,81200.0,5.7828,5.7828,5.7672,5.7672,81200.0
2005-06-03 10:20:00,7.38,7.38,7.35,7.35,163600.0,5.7672,5.7672,5.7438,5.7438,163600.0
2005-06-03 10:30:00,7.36,7.36,7.34,7.35,110800.0,5.7516,5.7516,5.7359,5.7438,110800.0
2005-06-03 10:40:00,7.35,7.37,7.33,7.37,110800.0,5.7438,5.7594,5.7281,5.7594,110800.0
2005-06-03 10:50:00,7.37,7.38,7.36,7.38,76800.0,5.7594,5.7672,5.7516,5.7672,76800.0
2005-06-03 11:00:00,7.38,7.38,7.37,7.38,61200.0,5.7672,5.7672,5.7594,5.7672,61200.0
2005-06-03 11:10:00,7.38,7.38,7.35,7.36,66400.0,5.7672,5.7672,5.7438,5.7516,66400.0
2005-06-03 11:20:00,7.36,7.38,7.36,7.38,54000.0,5.7516,5.7672,5.7516,5.7672,54000.0
2005-06-03 11:30:00,7.38,7.38,7.36,7.37,138000.0,5.7672,5.7672,5.7516,5.7594,138000.0
2005-06-03 11:40:00,7.37,7.37,7.35,7.35,115600.0,5.7594,5.7594,5.7438,5.7438,115600.0
2005-06-03 11:50:00,7.35,7.35,7.33,7.33,131600.0,5.7438,5.7438,5.7281,5.7281,131600.0
2005-06-03 12:00:00,7.33,7.34,7.33,7.33,48800.0,5.7281,5.7359,5.7281,5.7281,48800.0
2005-06-03 12:10:00,7.33,7.33,7.31,7.32,56800.0,5.7281,5.7281,5.7125,5.7203,56800.0
2005-06-03 12:20:00,7.32,7.32,7.32,7.32,48800.0,5.7203,5.7203,5.7203,5.7203,48800.0
2005-06-03 12:30:00,7.32,7.34,7.31,7.34,114000.0,5.7203,5.7359,5.7125,5.7359,114000.0
2005-06-03 12:40:00,7.34,7.34,7.33,7.34,24800.0,5.7359,5.7359,5.7281,5.7359,24800.0
2005-06-03 12:50:00,7.34,7.36,7.34,7.35,52400.0,5.7359,5.7516,5.7359,5.7438,52400.0
2005-06-03 13:00:00,7.36,7.37,7.35,7.36,18000.0,5.7516,5.7594,5.7438,5.7516,18000.0
2005-06-03 13:10:00,7.36,7.37,7.35,7.36,34800.0,5.7516,5.7594,5.7438,5.7516,34800.0
2005-06-03 13:20:00,7.36,7.36,7.36,7.36,25200.0,5.7516,5.7516,5.7516,5.7516,25200.0
2005-06-03 13:30:00,7.36,7.37,7.36,7.37,40400.0,5.7516,5.7594,5.7516,5.7594,40400.0
2005-06-03 13:40:00,7.36,7.37,7.36,7.36,42400.0,5.7516,5.7594,5.7516,5.7516,42400.0
2005-06-03 13:50:00,7.36,7.37,7.36,7.36,19200.0,5.7516,5.7594,5.7516,5.7516,19200.0
2005-06-03 14:00:00,7.37,7.37,7.36,7.36,51200.0,5.7594,5.7594,5.7516,5.7516,51200.0
2005-06-03 14:10:00,7.36,7.38,7.36,7.38,93600.0,5.7516,5.7672,5.7516,5.7672,93600.0
2005-06-03 14:20:00,7.38,7.38,7.36,7.36,67600.0,5.7672,5.7672,5.7516,5.7516,67600.0
2005-06-03 14:30:00,7.37,7.37,7.36,7.36,113600.0,5.7594,5.7594,5.7516,5.7516,113600.0
2005-06-03 14:40:00,7.36,7.36,7.36,7.36,72400.0,5.7516,5.7516,5.7516,5.7516,72400.0
2005-06-03 14:50:00,7.36,7.36,7.33,7.35,64000.0,5.7516,5.7516,5.7281,5.7438,64000.0
2005-06-03 15:00:00,7.35,7.36,7.34,7.36,41600.0,5.7438,5.7516,5.7359,5.7516,41600.0
2005-06-03 15:10:00,7.36,7.36,7.35,7.35,60400.0,5.7516,5.7516,5.7438,5.7438,60400.0
2005-06-03 15:20:00,7.35,7.35,7.35,7.35,36800.0,5.7438,5.7438,5.7438,5.7438,36800.0
2005-06-03 15:30:00,7.35,7.35,7.35,7.35,63200.0,5.7438,5.7438,5.7438,5.7438,63200.0
2005-06-03 15:40:00,7.35,7.36,7.35,7.36,111200.0,5.7438,5.7516,5.7438,5.7516,111200.0
2005-06-03 15:50:00,7.36,7.36,7.34,7.35,311200.0,5.7516,5.7516,5.7359,5.7438,311200.0
2005-06-06 09:30:00,7.33,7.4,7.33,7.39,125600.0,5.7281,5.7828,5.7281,5.775,125600.0
2005-06-06 09:40:00,7.39,7.39,7.37,7.37,56800.0,5.775,5.775,5.7594,5.7594,56800.0
2005-06-06 09:50:00,7.37,7.37,7.35,7.37,109600.0,5.7594,5.7594,5.7438,5.7594,109600.0
2005-06-06 10:00:00,7.37,7.38,7.35,7.37,124400.0,5.7594,5.7672,5.7438,5.7594,124400.0
2005-06-06 10:10:00,7.37,7.39,7.37,7.39,78000.0,5.7594,5.775,5.7594,5.775,78000.0
2005-06-06 10:20:00,7.39,7.39,7.38,7.39,62800.0,5.775,5.775,5.7672,5.775,62800.0
2005-06-06 10:30:00,7.39,7.41,7.39,7.41,56400.0,5.775,5.7906,5.775,5.7906,56400.0
2005-06-06 10:40:00,7.41,7.42,7.41,7.42,96400.0,5.7906,5.7985,5.7906,5.7985,96400.0
2005-06-06 10:50:00,7.41,7.42,7.39,7.39,68000.0,5.7906,5.7985,5.775,5.775,68000.0
2005-06-06 11:00:00,7.39,7.4,7.39,7.4,92400.0,5.775,5.7828,5.775,5.7828,92400.0
2005-06-06 11:10:00,7.4,7.4,7.4,7.4,57600.0,5.7828,5.7828,5.7828,5.7828,57600.0
2005-06-06 11:20:00,7.4,7.4,7.4,7.4,32000.0,5.7828,5.7828,5.7828,5.7828,32000.0
2005-06-06 11:30:00,7.4,7.4,7.4,7.4,66000.0,5.7828,5.7828,5.7828,5.7828,66000.0
2005-06-06 11:40:00,7.4,7.4,7.39,7.4,57200.0,5.7828,5.7828,5.775,5.7828,57200.0
2005-06-06 11:50:00,7.4,7.4,7.39,7.39,12800.0,5.7828,5.7828,5.775,5.775,12800.0
2005-06-06 12:00:00,7.4,7.41,7.39,7.41,48000.0,5.7828,5.7906,5.775,5.7906,48000.0
2005-06-06 12:10:00,7.41,7.42,7.41,7.42,75600.0,5.7906,5.7985,5.7906,5.7985,75600.0
2005-06-06 12:20:00,7.43,7.44,7.42,7.43,72000.0,5.8063,5.8141,5.7985,5.8063,72000.0
2005-06-06 12:30:00,7.43,7.43,7.43,7.43,34800.0,5.8063,5.8063,5.8063,5.8063,34800.0
2005-06-06 12:40:00,7.43,7.43,7.43,7.43,9600.0,5.8063,5.8063,5.8063,5.8063,9600.0
2005-06-06 12:50:00,7.43,7.43,7.42,7.43,87200.0,5.8063,5.8063,5.7985,5.8063,87200.0
2005-06-06 13:00:00,7.43,7.43,7.43,7.43,49600.0,5.8063,5.8063,5.8063,5.8063,49600.0
2005-06-06 13:10:00,7.43,7.43,7.43,7.43,44400.0,5.8063,5.8063,5.8063,5.8063,44400.0
2005-06-06 13:20:00,7.43,7.43,7.43,7.43,8800.0,5.8063,5.8063,5.8063,5.8063,8800.0
2005-06-06 13:30:00,7.43,7.43,7.43,7.43,78800.0,5.8063,5.8063,5.8063,5.8063,78800.0
2005-06-06 13:40:00,7.43,7.43,7.43,7.43,108000.0,5.8063,5.8063,5.8063,5.8063,108000.0
2005-06-06 13:50:00,7.43,7.43,7.43,7.43,39600.0,5.8063,5.8063,5.8063,5.8063,39600.0
2005-06-06 14:00:00,7.43,7.43,7.41,7.43,134800.0,5.8063,5.8063,5.7906,5.8063,134800.0
2005-06-06 14:10:00,7.42,7.42,7.41,7.42,121600.0,5.7985,5.7985,5.7906,5.7985,121600.0
2005-06-06 14:20:00,7.41,7.41,7.4,7.41,72000.0,5.7906,5.7906,5.7828,5.7906,72000.0
2005-06-06 14:30:00,7.41,7.41,7.4,7.41,118000.0,5.7906,5.7906,5.7828,5.7906,118000.0
2005-06-06 14:40:00,7.4,7.41,7.4,7.4,138800.0,5.7828,5.7906,5.7828,5.7828,138800.0
2005-06-06 14:50:00,7.41,7.41,7.41,7.41,76000.0,5.7906,5.7906,5.7906,5.7906,76000.0
2005-06-06 15:00:00,7.41,7.41,7.4,7.4,76800.0,5.7906,5.7906,5.7828,5.7828,76800.0
2005-06-06 15:10:00,7.41,7.41,7.39,7.4,79200.0,5.7906,5.7906,5.775,5.7828,79200.0
2005-06-06 15:20:00,7.4,7.41,7.4,7.41,140400.0,5.7828,5.7906,5.7828,5.7906,140400.0
2005-06-06 15:30:00,7.41,7.43,7.4,7.43,110400.0,5.7906,5.8063,5.7828,5.8063,110400.0
2005-06-06 15:40:00,7.42,7.42,7.41,7.42,79200.0,5.7985,5.7985,5.7906,5.7985,79200.0
2005-06-06 15:50:00,7.42,7.42,7.41,7.42,153600.0,5.7985,5.7985,5.7906,5.7985,153600.0
2005-06-07 09:30:00,7.38,7.43,7.38,7.42,110800.0,5.7672,5.8063,5.7672,5.7985,110800.0
2005-06-07 09:40:00,7.42,7.44,7.41,7.43,85600.0,5.7985,5.8141,5.7906,5.8063,85600.0
2005-06-07 09:50:00,7.43,7.46,7.43,7.44,122400.0,5.8063,5.8297,5.8063,5.8141,122400.0
2005-06-07 10:00:00,7.46,7.5,7.45,7.49,244800.0,5.8297,5.861,5.8219,5.8532,244800.0
2005-06-07 10:10:00,7.5,7.5,7.49,7.5,219200.0,5.861,5.861,5.8532,5.861,219200.0
2005-06-07 10:20:00,7.5,7.52,7.5,7.5,194000.0,5.861,5.8766,5.861,5.861,194000.0
2005-06-07 10:30:00,7.5,7.51,7.46,7.5,238000.0,5.861,5.8688,5.8297,5.861,238000.0
2005-06-07 10:40:00,7.5,7.51,7.48,7.49,120400.0,5.861,5.8688,5.8453,5.8532,120400.0
2005-06-07 10:50:00,7.49,7.5,7.49,7.49,84400.0,5.8532,5.861,5.8532,5.8532,84400.0
2005-06-07 11:00:00,7.49,7.49,7.48,7.49,149600.0,5.8532,5.8532,5.8453,5.8532,149600.0
2005-06-07 11:10:00,7.49,7.49,7.47,7.48,68000.0,5.8532,5.8532,5.8375,5.8453,68000.0
2005-06-07 11:20:00,7.48,7.49,7.48,7.48,77600.0,5.8453,5.8532,5.8453,5.8453,77600.0
2005-06-07 11:30:00,7.48,7.49,7.47,7.47,96800.0,5.8453,5.8532,5.8375,5.8375,96800.0
2005-06-07 11:40:00,7.47,7.47,7.46,7.46,122800.0,5.8375,5.8375,5.8297,5.8297,122800.0
2005-06-07 11:50:00,7.47,7.47,7.46,7.47,71200.0,5.8375,5.8375,5.8297,5.8375,71200.0
2005-06-07 12:00:00,7.47,7.47,7.45,7.45,95600.0,5.8375,5.8375,5.8219,5.8219,95600.0
2005-06-07 12:10:00,7.45,7.45,7.44,7.44,52800.0,5.8219,5.8219,5.8141,5.8141,52800.0
2005-06-07 12:20:00,7.44,7.45,7.43,7.45,77600.0,5.8141,5.8219,5.8063,5.8219,77600.0
2005-06-07 12:30:00,7.45,7.45,7.44,7.45,127600.0,5.8219,5.8219,5.8141,5.8219,127600.0
2005-06-07 12:40:00,7.45,7.47,7.45,7.47,32000.0,5.8219,5.8375,5.8219,5.8375,32000.0
2005-06-07 12:50:00,7.46,7.47,7.46,7.47,25600.0,5.8297,5.8375,5.8297,5.8375,25600.0
2005-06-07 13:00:00,7.47,7.48,7.47,7.48,18000.0,5.8375,5.8453,5.8375,5.8453,18000.0
2005-06-07 13:10:00,7.48,7.49,7.48,7.48,49200.0,5.8453,5.8532,5.8453,5.8453,49200.0
2005-06-07 13:20:00,7.48,7.48,7.47,7.47,18800.0,5.8453,5.8453,5.8375,5.8375,18800.0
2005-06-07 13:30:00,7.47,7.47,7.43,7.46,108000.0,5.8375,5.8375,5.8063,5.8297,108000.0
2005-06-07 13:40:00,7.45,7.45,7.43,7.44,70800.0,5.8219,5.8219,5.8063,5.8141,70800.0
2005-06-07 13:50:00,7.44,7.44,7.42,7.43,58800.0,5.8141,5.8141,5.7985,5.8063,58800.0
2005-06-07 14:00:00,7.43,7.43,7.41,7.42,35200.0,5.8063,5.8063,5.7906,5.7985,35200.0
2005-06-07 14:10:00,7.42,7.42,7.38,7.41,194400.0,5.7985,5.7985,5.7672,5.7906,194400.0
2005-06-07 14:20:00,7.4,7.43,7.39,7.39,82000.0,5.7828,5.8063,5.775,5.775,82000.0
2005-06-07 14:30:00,7.39,7.44,7.38,7.43,139200.0,5.775,5.8141,5.7672,5.8063,139200.0
2005-06-07 14:40:00,7.43,7.43,7.42,7.42,25200.0,5.8063,5.8063,5.7985,5.7985,25200.0
2005-06-07 14:50:00,7.43,7.43,7.41,7.42,26400.0,5.8063,5.8063,5.7906,5.7985,26400.0
2005-06-07 15:00:00,7.42,7.42,7.39,7.4,120800.0,5.7985,5.7985,5.775,5.7828,120800.0
2005-06-07 15:10:00,7.4,7.41,7.39,7.41,82800.0,5.7828,5.7906,5.775,5.7906,82800.0
2005-06-07 15:20:00,7.4,7.41,7.4,7.4,38800.0,5.7828,5.7906,5.7828,5.7828,38800.0
2005-06-07 15:30:00,7.39,7.41,7.38,7.39,143200.0,5.775,5.7906,5.7672,5.775,143200.0
2005-06-07 15:40:00,7.39,7.42,7.39,7.4,86400.0,5.775,5.7985,5.775,5.7828,86400.0
2005-06-07 15:50:00,7.4,7.41,7.4,7.4,85600.0,5.7828,5.7906,5.7828,5.7828,85600.0
2005-06-08 09:30:00,7.4,7.45,7.39,7.43,99600.0,5.7828,5.8219,5.775,5.8063,99600.0
2005-06-08 09:40:00,7.43,7.45,7.43,7.45,99200.0,5.8063,5.8219,5.8063,5.8219,99200.0
2005-06-08 09:50:00,7.45,7.49,7.45,7.49,111600.0,5.8219,5.8532,5.8219,5.8532,111600.0
2005-06-08 10:00:00,7.49,7.49,7.47,7.48,122400.0,5.8532,5.8532,5.8375,5.8453,122400.0
2005-06-08 10:10:00,7.48,7.49,7.47,7.47,38800.0,5.8453,5.8532,5.8375,5.8375,38800.0
2005-06-08 10:20:00,7.47,7.47,7.44,7.45,272400.0,5.8375,5.8375,5.8141,5.8219,272400.0
2005-06-08 10:30:00,7.45,7.45,7.43,7.43,143200.0,5.8219,5.8219,5.8063,5.8063,143200.0
2005-06-08 10:40:00,7.43,7.45,7.43,7.44,82000.0,5.8063,5.8219,5.8063,5.8141,82000.0
2005-06-08 10:50:00,7.44,7.45,7.44,7.45,18000.0,5.8141,5.8219,5.8141,5.8219,18000.0
2005-06-08 11:00:00,7.44,7.45,7.44,7.45,37200.0,5.8141,5.8219,5.8141,5.8219,37200.0
2005-06-08 11:10:00,7.45,7.46,7.43,7.45,75600.0,5.8219,5.8297,5.8063,5.8219,75600.0
2005-06-08 11:20:00,7.45,7.45,7.45,7.45,32800.0,5.8219,5.8219,5.8219,5.8219,32800.0
2005-06-08 11:30:00,7.45,7.46,7.44,7.44,65600.0,5.8219,5.8297,5.8141,5.8141,65600.0
2005-06-08 11:40:00,7.44,7.45,7.44,7.45,54000.0,5.8141,5.8219,5.8141,5.8219,54000.0
2005-06-08 11:50:00,7.45,7.48,7.45,7.46,92000.0,5.8219,5.8453,5.8219,5.8297,92000.0
2005-06-08 12:00:00,7.46,7.47,7.46,7.47,60000.0,5.8297,5.8375,5.8297,5.8375,60000.0
2005-06-08 12:10:00,7.47,7.47,7.46,7.46,48000.0,5.8375,5.8375,5.8297,5.8297,48000.0
2005-06-08 12:20:00,7.46,7.46,7.44,7.44,65600.0,5.8297,5.8297,5.8141,5.8141,65600.0
2005-06-08 12:30:00,7.44,7.45,7.44,7.45,63200.0,5.8141,5.8219,5.8141,5.8219,63200.0
2005-06-08 12:40:00,7.45,7.45,7.45,7.45,40000.0,5.8219,5.8219,5.8219,5.8219,40000.0
2005-06-08 12:50:00,7.45,7.45,7.44,7.45,22800.0,5.8219,5.8219,5.8141,5.8219,22800.0
2005-06-08 13:00:00,7.45,7.45,7.44,7.44,43600.0,5.8219,5.8219,5.8141,5.8141,43600.0
2005-06-08 13:10:00,7.44,7.44,7.41,7.41,58400.0,5.8141,5.8141,5.7906,5.7906,58400.0
2005-06-08 13:20:00,7.41,7.41,7.41,7.41,24000.0,5.7906,5.7906,5.7906,5.7906,24000.0
2005-06-08 13:30:00,7.41,7.41,7.41,7.41,8000.0,5.7906,5.7906,5.7906,5.7906,8000.0
2005-06-08 13:40:00,7.41,7.42,7.41,7.41,86400.0,5.7906,5.7985,5.7906,5.7906,86400.0
2005-06-08 13:50:00,7.41,7.41,7.4,7.4,39600.0,5.7906,5.7906,5.7828,5.7828,39600.0
2005-06-08 14:00:00,7.4,7.4,7.37,7.4,66400.0,5.7828,5.7828,5.7594,5.7828,66400.0
2005-06-08 14:10:00,7.4,7.4,7.37,7.4,72800.0,5.7828,5.7828,5.7594,5.7828,72800.0
2005-06-08 14:20:00,7.4,7.4,7.39,7.39,22800.0,5.7828,5.7828,5.775,5.775,22800.0
2005-06-08 14:30:00,7.39,7.39,7.38,7.39,78800.0,5.775,5.775,5.7672,5.775,78800.0
2005-06-08 14:40:00,7.39,7.39,7.35,7.35,33200.0,5.775,5.775,5.7438,5.7438,33200.0
2005-06-08 14:50:00,7.35,7.35,7.32,7.32,110800.0,5.7438,5.7438,5.7203,5.7203,110800.0
2005-06-08 15:00:00,7.32,7.32,7.3,7.3,159600.0,5.7203,5.7203,5.7047,5.7047,159600.0
2005-06-08 15:10:00,7.3,7.31,7.28,7.29,98400.0,5.7047,5.7125,5.6891,5.6969,98400.0
2005-06-08 15:20:00,7.29,7.3,7.29,7.29,120800.0,5.6969,5.7047,5.6969,5.6969,120800.0
2005-06-08 15:30:00,7.29,7.3,7.28,7.3,153600.0,5.6969,5.7047,5.6891,5.7047,153600.0
2005-06-08 15:40:00,7.3,7.31,7.28,7.28,159600.0,5.7047,5.7125,5.6891,5.6891,159600.0
2005-06-08 15:50:00,7.28,7.29,7.26,7.28,440000.0,5.6891,5.6969,5.6734,5.6891,440000.0
2005-06-09 09:30:00,7.3,7.32,7.25,7.28,189600.0,5.7143,5.73,5.6752,5.6987,189600.0
2005-06-09 09:40:00,7.27,7.32,7.27,7.3,100000.0,5.6909,5.73,5.6909,5.7143,100000.0
2005-06-09 09:50:00,7.3,7.34,7.3,7.34,63600.0,5.7143,5.7457,5.7143,5.7457,63600.0
2005-06-09 10:00:00,7.34,7.38,7.31,7.38,157200.0,5.7457,5.777,5.7222,5.777,157200.0
2005-06-09 10:10:00,7.38,7.39,7.35,7.36,151200.0,5.777,5.7848,5.7535,5.7613,151200.0
2005-06-09 10:20:00,7.36,7.38,7.35,7.36,79200.0,5.7613,5.777,5.7535,5.7613,79200.0
2005-06-09 10:30:00,7.36,7.36,7.32,7.32,117600.0,5.7613,5.7613,5.73,5.73,117600.0
2005-06-09 10:40:00,7.32,7.35,7.31,7.35,102400.0,5.73,5.7535,5.7222,5.7535,102400.0
2005-06-09 10:50:00,7.36,7.38,7.36,7.37,91600.0,5.7613,5.777,5.7613,5.7691,91600.0
2005-06-09 11:00:00,7.37,7.39,7.36,7.39,104400.0,5.7691,5.7848,5.7613,5.7848,104400.0
2005-06-09 11:10:00,7.39,7.39,7.37,7.37,38000.0,5.7848,5.7848,5.7691,5.7691,38000.0
2005-06-09 11:20:00,7.37,7.39,7.36,7.36,31200.0,5.7691,5.7848,5.7613,5.7613,31200.0
2005-06-09 11:30:00,7.36,7.37,7.35,7.36,58400.0,5.7613,5.7691,5.7535,5.7613,58400.0
2005-06-09 11:40:00,7.36,7.38,7.36,7.37,67200.0,5.7613,5.777,5.7613,5.7691,67200.0
2005-06-09 11:50:00,7.37,7.39,7.37,7.39,38400.0,5.7691,5.7848,5.7691,5.7848,38400.0
2005-06-09 12:00:00,7.39,7.42,7.39,7.42,94400.0,5.7848,5.8083,5.7848,5.8083,94400.0
2005-06-09 12:10:00,7.42,7.42,7.41,7.42,34800.0,5.8083,5.8083,5.8005,5.8083,34800.0
2005-06-09 12:20:00,7.42,7.42,7.41,7.42,68000.0,5.8083,5.8083,5.8005,5.8083,68000.0
2005-06-09 12:30:00,7.42,7.45,7.42,7.44,29600.0,5.8083,5.8318,5.8083,5.8239,29600.0
2005-06-09 12:40:00,7.44,7.45,7.42,7.42,47600.0,5.8239,5.8318,5.8083,5.8083,47600.0
2005-06-09 12:50:00,7.42,7.42,7.41,7.41,54000.0,5.8083,5.8083,5.8005,5.8005,54000.0
2005-06-09 13:00:00,7.41,7.41,7.4,7.41,26400.0,5.8005,5.8005,5.7926,5.8005,26400.0
2005-06-09 13:10:00,7.41,7.41,7.4,7.4,20400.0,5.8005,5.8005,5.7926,5.7926,20400.0
2005-06-09 13:20:00,7.4,7.4,7.38,7.39,26000.0,5.7926,5.7926,5.777,5.7848,26000.0
2005-06-09 13:30:00,7.39,7.4,7.38,7.38,48800.0,5.7848,5.7926,5.777,5.777,48800.0
2005-06-09 13:40:00,7.38,7.39,7.37,7.38,40400.0,5.777,5.7848,5.7691,5.777,40400.0
2005-06-09 13:50:00,7.38,7.38,7.37,7.38,61200.0,5.777,5.777,5.7691,5.777,61200.0
2005-06-09 14:00:00,7.38,7.38,7.35,7.38,43200.0,5.777,5.777,5.7535,5.777,43200.0
2005-06-09 14:10:00,7.38,7.38,7.36,7.36,53600.0,5.777,5.777,5.7613,5.7613,53600.0
2005-06-09 14:20:00,7.37,7.37,7.35,7.35,38000.0,5.7691,5.7691,5.7535,5.7535,38000.0
2005-06-09 14:30:00,7.35,7.37,7.34,7.36,55200.0,5.7535,5.7691,5.7457,5.7613,55200.0
2005-06-09 14:40:00,7.36,7.38,7.36,7.37,40800.0,5.7613,5.777,5.7613,5.7691,40800.0
2005-06-09 14:50:00,7.37,7.38,7.36,7.36,30400.0,5.7691,5.777,5.7613,5.7613,30400.0
2005-06-09 15:00:00,7.36,7.38,7.36,7.37,56000.0,5.7613,5.777,5.7613,5.7691,56000.0
2005-06-09 15:10:00,7.37,7.38,7.37,7.38,81200.0,5.7691,5.777,5.7691,5.777,81200.0
2005-06-09 15:20:00,7.38,7.38,7.38,7.38,140000.0,5.777,5.777,5.777,5.777,140000.0
2005-06-09 15:30:00,7.38,7.39,7.38,7.39,136800.0,5.777,5.7848,5.777,5.7848,136800.0
2005-06-09 15:40:00,7.39,7.39,7.38,7.38,204400.0,5.7848,5.7848,5.777,5.777,204400.0
2005-06-09 15:50:00,7.38,7.38,7.38,7.38,166800.0,5.777,5.777,5.777,5.777,166800.0
2005-06-10 09:30:00,7.44,7.44,7.33,7.36,228000.0,5.8239,5.8239,5.7378,5.7613,228000.0
2005-06-10 09:40:00,7.36,7.37,7.34,7.36,90800.0,5.7613,5.7691,5.7457,5.7613,90800.0
2005-06-10 09:50:00,7.36,7.36,7.33,7.34,119200.0,5.7613,5.7613,5.7378,5.7457,119200.0
2005-06-10 10:00:00,7.33,7.34,7.32,7.32,86000.0,5.7378,5.7457,5.73,5.73,86000.0
2005-06-10 10:10:00,7.33,7.35,7.32,7.32,75600.0,5.7378,5.7535,5.73,5.73,75600.0
2005-06-10 10:20:00,7.33,7.33,7.31,7.31,91200.0,5.7378,5.7378,5.7222,5.7222,91200.0
2005-06-10 10:30:00,7.32,7.34,7.31,7.34,58000.0,5.73,5.7457,5.7222,5.7457,58000.0
2005-06-10 10:40:00,7.34,7.36,7.33,7.35,49200.0,5.7457,5.7613,5.7378,5.7535,49200.0
2005-06-10 10:50:00,7.35,7.37,7.35,7.37,37200.0,5.7535,5.7691,5.7535,5.7691,37200.0
2005-06-10 11:00:00,7.37,7.38,7.37,7.38,129200.0,5.7691,5.777,5.7691,5.777,129200.0
2005-06-10 11:10:00,7.38,7.42,7.38,7.39,110400.0,5.777,5.8083,5.777,5.7848,110400.0
2005-06-10 11:20:00,7.39,7.39,7.38,7.39,48400.0,5.7848,5.7848,5.777,5.7848,48400.0
2005-06-10 11:30:00,7.39,7.4,7.38,7.38,41200.0,5.7848,5.7926,5.777,5.777,41200.0
2005-06-10 11:40:00,7.38,7.39,7.37,7.37,49600.0,5.777,5.7848,5.7691,5.7691,49600.0
2005-06-10 11:50:00,7.37,7.39,7.35,7.35,70000.0,5.7691,5.7848,5.7535,5.7535,70000.0
2005-06-10 12:00:00,7.35,7.35,7.34,7.34,64400.0,5.7535,5.7535,5.7457,5.7457,64400.0
2005-06-10 12:10:00,7.34,7.35,7.31,7.32,93600.0,5.7457,5.7535,5.7222,5.73,93600.0
2005-06-10 12:20:00,7.32,7.33,7.31,7.32,58800.0,5.73,5.7378,5.7222,5.73,58800.0
2005-06-10 12:30:00,7.32,7.34,7.32,7.34,83600.0,5.73,5.7457,5.73,5.7457,83600.0
2005-06-10 12:40:00,7.34,7.36,7.34,7.36,48800.0,5.7457,5.7613,5.7457,5.7613,48800.0
2005-06-10 12:50:00,7.36,7.38,7.35,7.35,44400.0,5.7613,5.777,5.7535,5.7535,44400.0
2005-06-10 13:00:00,7.36,7.36,7.35,7.36,90400.0,5.7613,5.7613,5.7535,5.7613,90400.0
2005-06-10 13:10:00,7.36,7.36,7.33,7.33,110000.0,5.7613,5.7613,5.7378,5.7378,110000.0
2005-06-10 13:20:00,7.34,7.34,7.32,7.33,45600.0,5.7457,5.7457,5.73,5.7378,45600.0
2005-06-10 13:30:00,7.33,7.34,7.33,7.34,124400.0,5.7378,5.7457,5.7378,5.7457,124400.0
2005-06-10 13:40:00,7.34,7.36,7.34,7.35,55600.0,5.7457,5.7613,5.7457,5.7535,55600.0
2005-06-10 13:50:00,7.36,7.36,7.34,7.35,23200.0,5.7613,5.7613,5.7457,5.7535,23200.0
2005-06-10 14:00:00,7.35,7.37,7.34,7.35,48000.0,5.7535,5.7691,5.7457,5.7535,48000.0
2005-06-10 14:10:00,7.36,7.37,7.35,7.36,37200.0,5.7613,5.7691,5.7535,5.7613,37200.0
2005-06-10 14:20:00,7.36,7.36,7.35,7.35,41200.0,5.7613,5.7613,5.7535,5.7535,41200.0
2005-06-10 14:30:00,7.35,7.38,7.35,7.37,48000.0,5.7535,5.777,5.7535,5.7691,48000.0
2005-06-10 14:40:00,7.37,7.37,7.35,7.35,66000.0,5.7691,5.7691,5.7535,5.7535,66000.0
2005-06-10 14:50:00,7.35,7.35,7.35,7.35,47200.0,5.7535,5.7535,5.7535,5.7535,47200.0
2005-06-10 15:00:00,7.35,7.38,7.35,7.37,101600.0,5.7535,5.777,5.7535,5.7691,101600.0
2005-06-10 15:10:00,7.37,7.39,7.36,7.37,67600.0,5.7691,5.7848,5.7613,5.7691,67600.0
2005-06-10 15:20:00,7.37,7.38,7.36,7.36,310800.0,5.7691,5.777,5.7613,5.7613,310800.0
2005-06-10 15:30:00,7.36,7.4,7.36,7.38,362000.0,5.7613,5.7926,5.7613,5.777,362000.0
2005-06-10 15:40:00,7.39,7.41,7.38,7.39,166400.0,5.7848,5.8005,5.777,5.7848,166400.0
2005-06-10 15:50:00,7.39,7.42,7.39,7.42,220000.0,5.7848,5.8083,5.7848,5.8083,220000.0
2005-06-13 09:30:00,7.4,7.45,7.37,7.41,58400.0,5.7926,5.8318,5.7691,5.8005,58400.0
2005-06-13 09:40:00,7.41,7.43,7.4,7.42,41600.0,5.8005,5.8161,5.7926,5.8083,41600.0
2005-06-13 09:50:00,7.42,7.44,7.42,7.43,48000.0,5.8083,5.8239,5.8083,5.8161,48000.0
2005-06-13 10:00:00,7.43,7.43,7.41,7.42,58800.0,5.8161,5.8161,5.8005,5.8083,58800.0
2005-06-13 10:10:00,7.43,7.45,7.42,7.44,35600.0,5.8161,5.8318,5.8083,5.8239,35600.0
2005-06-13 10:20:00,7.44,7.45,7.43,7.44,26400.0,5.8239,5.8318,5.8161,5.8239,26400.0
2005-06-13 10:30:00,7.45,7.5,7.45,7.5,164800.0,5.8318,5.8709,5.8318,5.8709,164800.0
2005-06-13 10:40:00,7.49,7.5,7.49,7.5,50400.0,5.8631,5.8709,5.8631,5.8709,50400.0
2005-06-13 10:50:00,7.5,7.5,7.47,7.49,125600.0,5.8709,5.8709,5.8474,5.8631,125600.0
2005-06-13 11:00:00,7.49,7.49,7.49,7.49,62800.0,5.8631,5.8631,5.8631,5.8631,62800.0
2005-06-13 11:10:00,7.49,7.5,7.49,7.49,50400.0,5.8631,5.8709,5.8631,5.8631,50400.0
2005-06-13 11:20:00,7.49,7.5,7.49,7.49,21600.0,5.8631,5.8709,5.8631,5.8631,21600.0
2005-06-13 11:30:00,7.49,7.5,7.48,7.5,100400.0,5.8631,5.8709,5.8552,5.8709,100400.0
2005-06-13 11:40:00,7.5,7.5,7.49,7.5,166400.0,5.8709,5.8709,5.8631,5.8709,166400.0
2005-06-13 11:50:00,7.5,7.5,7.49,7.5,312400.0,5.8709,5.8709,5.8631,5.8709,312400.0
2005-06-13 12:00:00,7.5,7.5,7.49,7.49,153200.0,5.8709,5.8709,5.8631,5.8631,153200.0
2005-06-13 12:10:00,7.49,7.49,7.48,7.49,18800.0,5.8631,5.8631,5.8552,5.8631,18800.0
2005-06-13 12:20:00,7.49,7.49,7.48,7.48,23200.0,5.8631,5.8631,5.8552,5.8552,23200.0
2005-06-13 12:30:00,7.48,7.48,7.48,7.48,16000.0,5.8552,5.8552,5.8552,5.8552,16000.0
2005-06-13 12:40:00,7.48,7.48,7.46,7.48,35200.0,5.8552,5.8552,5.8396,5.8552,35200.0
2005-06-13 12:50:00,7.48,7.49,7.48,7.48,24400.0,5.8552,5.8631,5.8552,5.8552,24400.0
2005-06-13 13:00:00,7.48,7.49,7.47,7.47,22000.0,5.8552,5.8631,5.8474,5.8474,22000.0
2005-06-13 13:10:00,7.47,7.48,7.47,7.48,57200.0,5.8474,5.8552,5.8474,5.8552,57200.0
2005-06-13 13:20:00,7.48,7.49,7.48,7.48,35600.0,5.8552,5.8631,5.8552,5.8552,35600.0
2005-06-13 13:30:00,7.48,7.49,7.48,7.49,17600.0,5.8552,5.8631,5.8552,5.8631,17600.0
2005-06-13 13:40:00,7.48,7.48,7.47,7.48,15200.0,5.8552,5.8552,5.8474,5.8552,15200.0
2005-06-13 13:50:00,7.48,7.48,7.46,7.47,26000.0,5.8552,5.8552,5.8396,5.8474,26000.0
2005-06-13 14:00:00,7.47,7.48,7.45,7.46,35200.0,5.8474,5.8552,5.8318,5.8396,35200.0
2005-06-13 14:10:00,7.47,7.48,7.45,7.45,32000.0,5.8474,5.8552,5.8318,5.8318,32000.0
2005-06-13 14:20:00,7.45,7.46,7.45,7.45,12000.0,5.8318,5.8396,5.8318,5.8318,12000.0
2005-06-13 14:30:00,7.45,7.48,7.45,7.47,53600.0,5.8318,5.8552,5.8318,5.8474,53600.0
2005-06-13 14:40:00,7.47,7.48,7.47,7.48,34800.0,5.8474,5.8552,5.8474,5.8552,34800.0
2005-06-13 14:50:00,7.48,7.49,7.47,7.47,58800.0,5.8552,5.8631,5.8474,5.8474,58800.0
2005-06-13 15:00:00,7.47,7.47,7.45,7.45,49600.0,5.8474,5.8474,5.8318,5.8318,49600.0
2005-06-13 15:10:00,7.46,7.46,7.44,7.45,40000.0,5.8396,5.8396,5.8239,5.8318,40000.0
2005-06-13 15:20:00,7.45,7.47,7.45,7.46,81200.0,5.8318,5.8474,5.8318,5.8396,81200.0
2005-06-13 15:30:00,7.45,7.46,7.44,7.45,55200.0,5.8318,5.8396,5.8239,5.8318,55200.0
2005-06-13 15:40:00,7.45,7.46,7.45,7.46,27600.0,5.8318,5.8396,5.8318,5.8396,27600.0
2005-06-13 15:50:00,7.46,7.47,7.44,7.47,99200.0,5.8396,5.8474,5.8239,5.8474,99200.0
2005-06-14 09:30:00,7.46,7.5,7.45,7.5,60400.0,5.8396,5.8709,5.8318,5.8709,60400.0
2005-06-14 09:40:00,7.5,7.5,7.49,7.49,54000.0,5.8709,5.8709,5.8631,5.8631,54000.0
2005-06-14 09:50:00,7.5,7.5,7.48,7.5,74800.0,5.8709,5.8709,5.8552,5.8709,74800.0
2005-06-14 10:00:00,7.5,7.5,7.48,7.5,35600.0,5.8709,5.8709,5.8552,5.8709,35600.0
2005-06-14 10:10:00,7.5,7.5,7.5,7.5,32400.0,5.8709,5.8709,5.8709,5.8709,32400.0
2005-06-14 10:20:00,7.5,7.5,7.48,7.5,86800.0,5.8709,5.8709,5.8552,5.8709,86800.0
2005-06-14 10:30:00,7.5,7.5,7.48,7.5,48000.0,5.8709,5.8709,5.8552,5.8709,48000.0
2005-06-14 10:40:00,7.5,7.5,7.49,7.49,190000.0,5.8709,5.8709,5.8631,5.8631,190000.0
2005-06-14 10:50:00,7.49,7.49,7.46,7.48,105200.0,5.8631,5.8631,5.8396,5.8552,105200.0
2005-06-14 11:00:00,7.48,7.49,7.48,7.49,28400.0,5.8552,5.8631,5.8552,5.8631,28400.0
2005-06-14 11:10:00,7.49,7.49,7.47,7.48,54000.0,5.8631,5.8631,5.8474,5.8552,54000.0
2005-06-14 11:20:00,7.48,7.49,7.48,7.48,116800.0,5.8552,5.8631,5.8552,5.8552,116800.0
2005-06-14 11:30:00,7.48,7.48,7.47,7.48,14800.0,5.8552,5.8552,5.8474,5.8552,14800.0
2005-06-14 11:40:00,7.48,7.49,7.47,7.48,66800.0,5.8552,5.8631,5.8474,5.8552,66800.0
2005-06-14 11:50:00,7.48,7.48,7.47,7.48,11200.0,5.8552,5.8552,5.8474,5.8552,11200.0
2005-06-14 12:00:00,7.48,7.48,7.47,7.47,30000.0,5.8552,5.8552,5.8474,5.8474,30000.0
2005-06-14 12:10:00,7.48,7.48,7.47,7.48,213200.0,5.8552,5.8552,5.8474,5.8552,213200.0
2005-06-14 12:20:00,7.48,7.48,7.47,7.47,61200.0,5.8552,5.8552,5.8474,5.8474,61200.0
2005-06-14 12:30:00,7.47,7.47,7.47,7.47,17200.0,5.8474,5.8474,5.8474,5.8474,17200.0
2005-06-14 12:40:00,7.47,7.47,7.47,7.47,43600.0,5.8474,5.8474,5.8474,5.8474,43600.0
2005-06-14 12:50:00,7.47,7.47,7.47,7.47,22800.0,5.8474,5.8474,5.8474,5.8474,22800.0
2005-06-14 13:00:00,7.47,7.47,7.46,7.47,55200.0,5.8474,5.8474,5.8396,5.8474,55200.0
2005-06-14 13:10:00,7.47,7.47,7.47,7.47,53200.0,5.8474,5.8474,5.8474,5.8474,53200.0
2005-06-14 13:20:00,7.47,7.47,7.47,7.47,86000.0,5.8474,5.8474,5.8474,5.8474,86000.0
2005-06-14 13:30:00,7.47,7.48,7.47,7.48,59200.0,5.8474,5.8552,5.8474,5.8552,59200.0
2005-06-14 13:40:00,7.47,7.5,7.47,7.48,288000.0,5.8474,5.8709,5.8474,5.8552,288000.0
2005-06-14 13:50:00,7.48,7.5,7.48,7.5,197600.0,5.8552,5.8709,5.8552,5.8709,197600.0
2005-06-14 14:00:00,7.5,7.5,7.48,7.49,159200.0,5.8709,5.8709,5.8552,5.8631,159200.0
2005-06-14 14:10:00,7.49,7.49,7.48,7.48,47600.0,5.8631,5.8631,5.8552,5.8552,47600.0
2005-06-14 14:20:00,7.48,7.48,7.46,7.47,50000.0,5.8552,5.8552,5.8396,5.8474,50000.0
2005-06-14 14:30:00,7.47,7.47,7.45,7.47,110000.0,5.8474,5.8474,5.8318,5.8474,110000.0
2005-06-14 14:40:00,7.47,7.47,7.46,7.46,147200.0,5.8474,5.8474,5.8396,5.8396,147200.0
2005-06-14 14:50:00,7.46,7.47,7.45,7.45,109200.0,5.8396,5.8474,5.8318,5.8318,109200.0
2005-06-14 15:00:00,7.45,7.46,7.45,7.46,124800.0,5.8318,5.8396,5.8318,5.8396,124800.0
2005-06-14 15:10:00,7.45,7.46,7.44,7.45,160400.0,5.8318,5.8396,5.8239,5.8318,160400.0
2005-06-14 15:20:00,7.45,7.45,7.43,7.43,95200.0,5.8318,5.8318,5.8161,5.8161,95200.0
2005-06-14 15:30:00,7.43,7.44,7.42,7.43,178400.0,5.8161,5.8239,5.8083,5.8161,178400.0
2005-06-14 15:40:00,7.43,7.44,7.43,7.43,144400.0,5.8161,5.8239,5.8161,5.8161,144400.0
2005-06-14 15:50:00,7.43,7.44,7.43,7.43,274400.0,5.8161,5.8239,5.8161,5.8161,274400.0
2005-06-15 09:30:00,7.49,7.49,7.44,7.45,98400.0,5.8631,5.8631,5.8239,5.8318,98400.0
2005-06-15 09:40:00,7.46,7.46,7.44,7.46,56800.0,5.8396,5.8396,5.8239,5.8396,56800.0
2005-06-15 09:50:00,7.45,7.47,7.45,7.46,49200.0,5.8318,5.8474,5.8318,5.8396,49200.0
2005-06-15 10:00:00,7.46,7.46,7.43,7.43,93600.0,5.8396,5.8396,5.8161,5.8161,93600.0
2005-06-15 10:10:00,7.43,7.45,7.4,7.41,68800.0,5.8161,5.8318,5.7926,5.8005,68800.0
2005-06-15 10:20:00,7.41,7.42,7.39,7.4,45600.0,5.8005,5.8083,5.7848,5.7926,45600.0
2005-06-15 10:30:00,7.39,7.39,7.37,7.37,60800.0,5.7848,5.7848,5.7691,5.7691,60800.0
2005-06-15 10:40:00,7.37,7.38,7.35,7.36,43600.0,5.7691,5.777,5.7535,5.7613,43600.0
2005-06-15 10:50:00,7.36,7.37,7.35,7.36,23200.0,5.7613,5.7691,5.7535,5.7613,23200.0
2005-06-15 11:00:00,7.35,7.39,7.34,7.38,62400.0,5.7535,5.7848,5.7457,5.777,62400.0
2005-06-15 11:10:00,7.38,7.4,7.38,7.39,39200.0,5.777,5.7926,5.777,5.7848,39200.0
2005-06-15 11:20:00,7.4,7.41,7.38,7.4,63200.0,5.7926,5.8005,5.777,5.7926,63200.0
2005-06-15 11:30:00,7.4,7.4,7.37,7.38,51200.0,5.7926,5.7926,5.7691,5.777,51200.0
2005-06-15 11:40:00,7.38,7.39,7.36,7.37,25600.0,5.777,5.7848,5.7613,5.7691,25600.0
2005-06-15 11:50:00,7.37,7.37,7.34,7.35,45200.0,5.7691,5.7691,5.7457,5.7535,45200.0
2005-06-15 12:00:00,7.35,7.36,7.35,7.36,80400.0,5.7535,5.7613,5.7535,5.7613,80400.0
2005-06-15 12:10:00,7.36,7.37,7.36,7.36,34800.0,5.7613,5.7691,5.7613,5.7613,34800.0
2005-06-15 12:20:00,7.36,7.36,7.33,7.33,128800.0,5.7613,5.7613,5.7378,5.7378,128800.0
2005-06-15 12:30:00,7.34,7.37,7.34,7.36,83600.0,5.7457,5.7691,5.7457,5.7613,83600.0
2005-06-15 12:40:00,7.35,7.36,7.35,7.35,30400.0,5.7535,5.7613,5.7535,5.7535,30400.0
2005-06-15 12:50:00,7.35,7.36,7.35,7.36,27600.0,5.7535,5.7613,5.7535,5.7613,27600.0
2005-06-15 13:00:00,7.36,7.37,7.34,7.35,56400.0,5.7613,5.7691,5.7457,5.7535,56400.0
2005-06-15 13:10:00,7.35,7.35,7.34,7.35,33200.0,5.7535,5.7535,5.7457,5.7535,33200.0
2005-06-15 13:20:00,7.34,7.34,7.33,7.34,62000.0,5.7457,5.7457,5.7378,5.7457,62000.0
2005-06-15 13:30:00,7.33,7.34,7.33,7.33,46400.0,5.7378,5.7457,5.7378,5.7378,46400.0
2005-06-15 13:40:00,7.33,7.34,7.32,7.32,145200.0,5.7378,5.7457,5.73,5.73,145200.0
2005-06-15 13:50:00,7.32,7.35,7.32,7.34,61600.0,5.73,5.7535,5.73,5.7457,61600.0
2005-06-15 14:00:00,7.34,7.35,7.33,7.34,43600.0,5.7457,5.7535,5.7378,5.7457,43600.0
2005-06-15 14:10:00,7.34,7.38,7.34,7.38,42800.0,5.7457,5.777,5.7457,5.777,42800.0
2005-06-15 14:20:00,7.37,7.37,7.35,7.36,33600.0,5.7691,5.7691,5.7535,5.7613,33600.0
2005-06-15 14:30:00,7.36,7.38,7.35,7.37,68400.0,5.7613,5.777,5.7535,5.7691,68400.0
2005-06-15 14:40:00,7.37,7.39,7.37,7.38,43200.0,5.7691,5.7848,5.7691,5.777,43200.0
2005-06-15 14:50:00,7.38,7.4,7.38,7.38,69600.0,5.777,5.7926,5.777,5.777,69600.0
2005-06-15 15:00:00,7.39,7.4,7.37,7.37,94400.0,5.7848,5.7926,5.7691,5.7691,94400.0
2005-06-15 15:10:00,7.37,7.39,7.37,7.38,70000.0,5.7691,5.7848,5.7691,5.777,70000.0
2005-06-15 15:20:00,7.38,7.4,7.38,7.39,33200.0,5.777,5.7926,5.777,5.7848,33200.0
2005-06-15 15:30:00,7.39,7.41,7.39,7.4,65600.0,5.7848,5.8005,5.7848,5.7926,65600.0
2005-06-15 15:40:00,7.4,7.42,7.4,7.42,65600.0,5.7926,5.8083,5.7926,5.8083,65600.0
2005-06-15 15:50:00,7.42,7.42,7.39,7.4,241200.0,5.8083,5.8083,5.7848,5.7926,241200.0
2005-06-16 09:30:00,7.38,7.4,7.36,7.37,98400.0,5.777,5.7926,5.7613,5.7691,98400.0
2005-06-16 09:40:00,7.37,7.4,7.37,7.38,72800.0,5.7691,5.7926,5.7691,5.777,72800.0
2005-06-16 09:50:00,7.38,7.4,7.36,7.36,42800.0,5.777,5.7926,5.7613,5.7613,42800.0
2005-06-16 10:00:00,7.36,7.4,7.36,7.38,60800.0,5.7613,5.7926,5.7613,5.777,60800.0
2005-06-16 10:10:00,7.38,7.38,7.33,7.34,68400.0,5.777,5.777,5.7378,5.7457,68400.0
2005-06-16 10:20:00,7.34,7.35,7.34,7.35,23200.0,5.7457,5.7535,5.7457,5.7535,23200.0
2005-06-16 10:30:00,7.35,7.37,7.35,7.37,35200.0,5.7535,5.7691,5.7535,5.7691,35200.0
2005-06-16 10:40:00,7.37,7.39,7.37,7.39,53600.0,5.7691,5.7848,5.7691,5.7848,53600.0
2005-06-16 10:50:00,7.39,7.39,7.38,7.39,43600.0,5.7848,5.7848,5.777,5.7848,43600.0
2005-06-16 11:00:00,7.39,7.4,7.38,7.4,19200.0,5.7848,5.7926,5.777,5.7926,19200.0
2005-06-16 11:10:00,7.39,7.4,7.38,7.4,37200.0,5.7848,5.7926,5.777,5.7926,37200.0
2005-06-16 11:20:00,7.39,7.41,7.39,7.41,89600.0,5.7848,5.8005,5.7848,5.8005,89600.0
2005-06-16 11:30:00,7.41,7.41,7.39,7.39,48000.0,5.8005,5.8005,5.7848,5.7848,48000.0
2005-06-16 11:40:00,7.39,7.4,7.38,7.4,27600.0,5.7848,5.7926,5.777,5.7926,27600.0
2005-06-16 11:50:00,7.39,7.42,7.39,7.41,32000.0,5.7848,5.8083,5.7848,5.8005,32000.0
2005-06-16 12:00:00,7.41,7.41,7.39,7.4,56400.0,5.8005,5.8005,5.7848,5.7926,56400.0
2005-06-16 12:10:00,7.4,7.4,7.39,7.4,45600.0,5.7926,5.7926,5.7848,5.7926,45600.0
2005-06-16 12:20:00,7.4,7.41,7.4,7.41,13600.0,5.7926,5.8005,5.7926,5.8005,13600.0
2005-06-16 12:30:00,7.41,7.42,7.41,7.42,22800.0,5.8005,5.8083,5.8005,5.8083,22800.0
2005-06-16 12:40:00,7.42,7.42,7.41,7.42,15200.0,5.8083,5.8083,5.8005,5.8083,15200.0
2005-06-16 12:50:00,7.41,7.42,7.41,7.42,6400.0,5.8005,5.8083,5.8005,5.8083,6400.0
2005-06-16 13:00:00,7.42,7.42,7.41,7.42,24400.0,5.8083,5.8083,5.8005,5.8083,24400.0
2005-06-16 13:10:00,7.42,7.42,7.42,7.42,63200.0,5.8083,5.8083,5.8083,5.8083,63200.0
2005-06-16 13:20:00,7.42,7.43,7.42,7.43,29200.0,5.8083,5.8161,5.8083,5.8161,29200.0
2005-06-16 13:30:00,7.43,7.44,7.42,7.43,52400.0,5.8161,5.8239,5.8083,5.8161,52400.0
2005-06-16 13:40:00,7.43,7.43,7.41,7.41,34800.0,5.8161,5.8161,5.8005,5.8005,34800.0
2005-06-16 13:50:00,7.41,7.41,7.4,7.41,33600.0,5.8005,5.8005,5.7926,5.8005,33600.0
2005-06-16 14:00:00,7.41,7.43,7.41,7.43,44400.0,5.8005,5.8161,5.8005,5.8161,44400.0
2005-06-16 14:10:00,7.42,7.43,7.42,7.43,17200.0,5.8083,5.8161,5.8083,5.8161,17200.0
2005-06-16 14:20:00,7.43,7.43,7.42,7.43,20800.0,5.8161,5.8161,5.8083,5.8161,20800.0
2005-06-16 14:30:00,7.43,7.43,7.42,7.42,41200.0,5.8161,5.8161,5.8083,5.8083,41200.0
2005-06-16 14:40:00,7.43,7.45,7.43,7.44,47600.0,5.8161,5.8318,5.8161,5.8239,47600.0
2005-06-16 14:50:00,7.44,7.44,7.44,7.44,8400.0,5.8239,5.8239,5.8239,5.8239,8400.0
2005-06-16 15:00:00,7.44,7.44,7.43,7.43,29200.0,5.8239,5.8239,5.8161,5.8161,29200.0
2005-06-16 15:10:00,7.44,7.44,7.43,7.44,36800.0,5.8239,5.8239,5.8161,5.8239,36800.0
2005-06-16 15:20:00,7.44,7.45,7.44,7.45,24800.0,5.8239,5.8318,5.8239,5.8318,24800.0
2005-06-16 15:30:00,7.45,7.46,7.45,7.46,54000.0,5.8318,5.8396,5.8318,5.8396,54000.0
2005-06-16 15:40:00,7.46,7.46,7.45,7.46,53200.0,5.8396,5.8396,5.8318,5.8396,53200.0
2005-06-16 15:50:00,7.46,7.46,7.41,7.46,127600.0,5.8396,5.8396,5.8005,5.8396,127600.0
2005-06-17 09:30:00,7.6,7.64,7.45,7.52,4375600.0,5.9492,5.9805,5.8318,5.8866,4375600.0
2005-06-17 09:40:00,7.52,7.54,7.5,7.52,113600.0,5.8866,5.9022,5.8709,5.8866,113600.0
2005-06-17 09:50:00,7.52,7.55,7.45,7.47,295200.0,5.8866,5.91,5.8318,5.8474,295200.0
2005-06-17 10:00:00,7.47,7.47,7.44,7.44,32400.0,5.8474,5.8474,5.8239,5.8239,32400.0
2005-06-17 10:10:00,7.44,7.45,7.39,7.41,133200.0,5.8239,5.8318,5.7848,5.8005,133200.0
2005-06-17 10:20:00,7.4,7.43,7.4,7.42,56400.0,5.7926,5.8161,5.7926,5.8083,56400.0
2005-06-17 10:30:00,7.42,7.43,7.41,7.42,23600.0,5.8083,5.8161,5.8005,5.8083,23600.0
2005-06-17 10:40:00,7.41,7.42,7.41,7.41,26400.0,5.8005,5.8083,5.8005,5.8005,26400.0
2005-06-17 10:50:00,7.41,7.43,7.4,7.41,87200.0,5.8005,5.8161,5.7926,5.8005,87200.0
2005-06-17 11:00:00,7.41,7.42,7.38,7.38,110000.0,5.8005,5.8083,5.777,5.777,110000.0
2005-06-17 11:10:00,7.38,7.39,7.36,7.37,62800.0,5.777,5.7848,5.7613,5.7691,62800.0
2005-06-17 11:20:00,7.37,7.37,7.35,7.36,134000.0,5.7691,5.7691,5.7535,5.7613,134000.0
2005-06-17 11:30:00,7.36,7.36,7.34,7.36,60800.0,5.7613,5.7613,5.7457,5.7613,60800.0
2005-06-17 11:40:00,7.35,7.38,7.34,7.36,95600.0,5.7535,5.777,5.7457,5.7613,95600.0
2005-06-17 11:50:00,7.36,7.37,7.34,7.35,55600.0,5.7613,5.7691,5.7457,5.7535,55600.0
2005-06-17 12:00:00,7.35,7.36,7.35,7.36,47200.0,5.7535,5.7613,5.7535,5.7613,47200.0
2005-06-17 12:10:00,7.36,7.38,7.36,7.38,43600.0,5.7613,5.777,5.7613,5.777,43600.0
2005-06-17 12:20:00,7.38,7.38,7.36,7.36,45600.0,5.777,5.777,5.7613,5.7613,45600.0
2005-06-17 12:30:00,7.37,7.38,7.36,7.38,19600.0,5.7691,5.777,5.7613,5.777,19600.0
2005-06-17 12:40:00,7.38,7.39,7.38,7.39,26000.0,5.777,5.7848,5.777,5.7848,26000.0
2005-06-17 12:50:00,7.39,7.4,7.39,7.4,58800.0,5.7848,5.7926,5.7848,5.7926,58800.0
2005-06-17 13:00:00,7.4,7.41,7.39,7.4,22400.0,5.7926,5.8005,5.7848,5.7926,22400.0
2005-06-17 13:10:00,7.4,7.41,7.4,7.41,36000.0,5.7926,5.8005,5.7926,5.8005,36000.0
2005-06-17 13:20:00,7.41,7.41,7.4,7.4,24000.0,5.8005,5.8005,5.7926,5.7926,24000.0
2005-06-17 13:30:00,7.4,7.42,7.4,7.41,29600.0,5.7926,5.8083,5.7926,5.8005,29600.0
2005-06-17 13:40:00,7.41,7.42,7.41,7.42,8000.0,5.8005,5.8083,5.8005,5.8083,8000.0
2005-06-17 13:50:00,7.42,7.43,7.42,7.42,10000.0,5.8083,5.8161,5.8083,5.8083,10000.0
2005-06-17 14:00:00,7.42,7.43,7.42,7.42,11200.0,5.8083,5.8161,5.8083,5.8083,11200.0
2005-06-17 14:10:00,7.43,7.43,7.41,7.41,44000.0,5.8161,5.8161,5.8005,5.8005,44000.0
2005-06-17 14:20:00,7.41,7.42,7.41,7.41,18000.0,5.8005,5.8083,5.8005,5.8005,18000.0
2005-06-17 14:30:00,7.41,7.42,7.4,7.4,31200.0,5.8005,5.8083,5.7926,5.7926,31200.0
2005-06-17 14:40:00,7.4,7.41,7.4,7.41,46400.0,5.7926,5.8005,5.7926,5.8005,46400.0
2005-06-17 14:50:00,7.41,7.42,7.4,7.41,39200.0,5.8005,5.8083,5.7926,5.8005,39200.0
2005-06-17 15:00:00,7.41,7.43,7.41,7.43,81600.0,5.8005,5.8161,5.8005,5.8161,81600.0
2005-06-17 15:10:00,7.42,7.43,7.42,7.43,60800.0,5.8083,5.8161,5.8083,5.8161,60800.0
2005-06-17 15:20:00,7.43,7.43,7.43,7.43,62400.0,5.8161,5.8161,5.8161,5.8161,62400.0
2005-06-17 15:30:00,7.43,7.43,7.41,7.42,127200.0,5.8161,5.8161,5.8005,5.8083,127200.0
2005-06-17 15:40:00,7.42,7.42,7.41,7.42,75200.0,5.8083,5.8083,5.8005,5.8083,75200.0
2005-06-17 15:50:00,7.42,7.42,7.39,7.41,269600.0,5.8083,5.8083,5.7848,5.8005,269600.0
2005-06-20 09:30:00,7.35,7.38,7.32,7.33,108400.0,5.7535,5.777,5.73,5.7378,108400.0
2005-06-20 09:40:00,7.32,7.32,7.3,7.31,54800.0,5.73,5.73,5.7143,5.7222,54800.0
2005-06-20 09:50:00,7.3,7.31,7.29,7.3,36800.0,5.7143,5.7222,5.7065,5.7143,36800.0
2005-06-20 10:00:00,7.3,7.3,7.28,7.28,60800.0,5.7143,5.7143,5.6987,5.6987,60800.0
2005-06-20 10:10:00,7.28,7.3,7.28,7.29,18000.0,5.6987,5.7143,5.6987,5.7065,18000.0
2005-06-20 10:20:00,7.3,7.32,7.29,7.31,62000.0,5.7143,5.73,5.7065,5.7222,62000.0
2005-06-20 10:30:00,7.31,7.34,7.3,7.33,105600.0,5.7222,5.7457,5.7143,5.7378,105600.0
2005-06-20 10:40:00,7.34,7.34,7.29,7.29,23200.0,5.7457,5.7457,5.7065,5.7065,23200.0
2005-06-20 10:50:00,7.3,7.3,7.28,7.28,27600.0,5.7143,5.7143,5.6987,5.6987,27600.0
2005-06-20 11:00:00,7.28,7.31,7.28,7.31,47600.0,5.6987,5.7222,5.6987,5.7222,47600.0
2005-06-20 11:10:00,7.31,7.31,7.28,7.28,40400.0,5.7222,5.7222,5.6987,5.6987,40400.0
2005-06-20 11:20:00,7.29,7.29,7.28,7.28,34000.0,5.7065,5.7065,5.6987,5.6987,34000.0
2005-06-20 11:30:00,7.28,7.29,7.28,7.28,32800.0,5.6987,5.7065,5.6987,5.6987,32800.0
2005-06-20 11:40:00,7.28,7.29,7.28,7.29,24800.0,5.6987,5.7065,5.6987,5.7065,24800.0
2005-06-20 11:50:00,7.28,7.3,7.28,7.3,54000.0,5.6987,5.7143,5.6987,5.7143,54000.0
2005-06-20 12:00:00,7.3,7.31,7.29,7.29,37200.0,5.7143,5.7222,5.7065,5.7065,37200.0
2005-06-20 12:10:00,7.29,7.29,7.29,7.29,9600.0,5.7065,5.7065,5.7065,5.7065,9600.0
2005-06-20 12:20:00,7.29,7.29,7.29,7.29,26400.0,5.7065,5.7065,5.7065,5.7065,26400.0
2005-06-20 12:30:00,7.29,7.29,7.29,7.29,27600.0,5.7065,5.7065,5.7065,5.7065,27600.0
2005-06-20 12:40:00,7.29,7.29,7.29,7.29,27200.0,5.7065,5.7065,5.7065,5.7065,27200.0
2005-06-20 12:50:00,7.29,7.29,7.27,7.28,83200.0,5.7065,5.7065,5.6909,5.6987,83200.0
2005-06-20 13:00:00,7.28,7.28,7.27,7.27,24000.0,5.6987,5.6987,5.6909,5.6909,24000.0
2005-06-20 13:10:00,7.27,7.27,7.26,7.26,31200.0,5.6909,5.6909,5.683,5.683,31200.0
2005-06-20 13:20:00,7.27,7.27,7.26,7.26,38400.0,5.6909,5.6909,5.683,5.683,38400.0
2005-06-20 13:30:00,7.26,7.27,7.26,7.27,28800.0,5.683,5.6909,5.683,5.6909,28800.0
2005-06-20 13:40:00,7.27,7.28,7.27,7.28,63600.0,5.6909,5.6987,5.6909,5.6987,63600.0
2005-06-20 13:50:00,7.28,7.29,7.28,7.28,63600.0,5.6987,5.7065,5.6987,5.6987,63600.0
2005-06-20 14:00:00,7.29,7.29,7.28,7.28,36000.0,5.7065,5.7065,5.6987,5.6987,36000.0
2005-06-20 14:10:00,7.28,7.28,7.27,7.28,62400.0,5.6987,5.6987,5.6909,5.6987,62400.0
2005-06-20 14:20:00,7.28,7.3,7.28,7.29,94800.0,5.6987,5.7143,5.6987,5.7065,94800.0
2005-06-20 14:30:00,7.29,7.3,7.29,7.3,68000.0,5.7065,5.7143,5.7065,5.7143,68000.0
2005-06-20 14:40:00,7.3,7.3,7.29,7.29,68800.0,5.7143,5.7143,5.7065,5.7065,68800.0
2005-06-20 14:50:00,7.29,7.3,7.29,7.29,66000.0,5.7065,5.7143,5.7065,5.7065,66000.0
2005-06-20 15:00:00,7.29,7.31,7.29,7.31,65200.0,5.7065,5.7222,5.7065,5.7222,65200.0
2005-06-20 15:10:00,7.31,7.31,7.29,7.3,66800.0,5.7222,5.7222,5.7065,5.7143,66800.0
2005-06-20 15:20:00,7.3,7.3,7.28,7.29,78000.0,5.7143,5.7143,5.6987,5.7065,78000.0
2005-06-20 15:30:00,7.29,7.31,7.28,7.31,90400.0,5.7065,5.7222,5.6987,5.7222,90400.0
2005-06-20 15:40:00,7.31,7.31,7.29,7.29,97200.0,5.7222,5.7222,5.7065,5.7065,97200.0
2005-06-20 15:50:00,7.29,7.3,7.29,7.3,104400.0,5.7065,5.7143,5.7065,5.7143,104400.0
2005-06-21 09:30:00,7.26,7.3,7.26,7.29,90400.0,5.683,5.7143,5.683,5.7065,90400.0
2005-06-21 09:40:00,7.29,7.3,7.29,7.29,80400.0,5.7065,5.7143,5.7065,5.7065,80400.0
2005-06-21 09:50:00,7.3,7.3,7.28,7.3,190400.0,5.7143,5.7143,5.6987,5.7143,190400.0
2005-06-21 10:00:00,7.3,7.34,7.29,7.32,240800.0,5.7143,5.7457,5.7065,5.73,240800.0
2005-06-21 10:10:00,7.32,7.34,7.32,7.34,93200.0,5.73,5.7457,5.73,5.7457,93200.0
2005-06-21 10:20:00,7.34,7.34,7.33,7.34,144000.0,5.7457,5.7457,5.7378,5.7457,144000.0
2005-06-21 10:30:00,7.34,7.37,7.34,7.36,330800.0,5.7457,5.7691,5.7457,5.7613,330800.0
2005-06-21 10:40:00,7.37,7.37,7.33,7.35,221600.0,5.7691,5.7691,5.7378,5.7535,221600.0
2005-06-21 10:50:00,7.34,7.34,7.32,7.32,48400.0,5.7457,5.7457,5.73,5.73,48400.0
2005-06-21 11:00:00,7.32,7.33,7.31,7.31,62400.0,5.73,5.7378,5.7222,5.7222,62400.0
2005-06-21 11:10:00,7.31,7.31,7.3,7.31,70400.0,5.7222,5.7222,5.7143,5.7222,70400.0
2005-06-21 11:20:00,7.31,7.32,7.3,7.3,29200.0,5.7222,5.73,5.7143,5.7143,29200.0
2005-06-21 11:30:00,7.3,7.31,7.29,7.31,51200.0,5.7143,5.7222,5.7065,5.7222,51200.0
2005-06-21 11:40:00,7.3,7.3,7.29,7.29,19200.0,5.7143,5.7143,5.7065,5.7065,19200.0
2005-06-21 11:50:00,7.3,7.3,7.29,7.29,13200.0,5.7143,5.7143,5.7065,5.7065,13200.0
2005-06-21 12:00:00,7.29,7.29,7.29,7.29,16800.0,5.7065,5.7065,5.7065,5.7065,16800.0
2005-06-21 12:10:00,7.29,7.3,7.29,7.3,39600.0,5.7065,5.7143,5.7065,5.7143,39600.0
2005-06-21 12:20:00,7.3,7.3,7.29,7.3,20000.0,5.7143,5.7143,5.7065,5.7143,20000.0
2005-06-21 12:30:00,7.29,7.3,7.29,7.3,44800.0,5.7065,5.7143,5.7065,5.7143,44800.0
2005-06-21 12:40:00,7.3,7.3,7.29,7.29,32400.0,5.7143,5.7143,5.7065,5.7065,32400.0
2005-06-21 12:50:00,7.29,7.3,7.29,7.29,43200.0,5.7065,5.7143,5.7065,5.7065,43200.0
2005-06-21 13:00:00,7.29,7.3,7.29,7.29,62400.0,5.7065,5.7143,5.7065,5.7065,62400.0
2005-06-21 13:10:00,7.29,7.29,7.27,7.27,92000.0,5.7065,5.7065,5.6909,5.6909,92000.0
2005-06-21 13:20:00,7.27,7.27,7.27,7.27,34400.0,5.6909,5.6909,5.6909,5.6909,34400.0
2005-06-21 13:30:00,7.27,7.27,7.26,7.27,43200.0,5.6909,5.6909,5.683,5.6909,43200.0
2005-06-21 13:40:00,7.27,7.28,7.26,7.26,55200.0,5.6909,5.6987,5.683,5.683,55200.0
2005-06-21 13:50:00,7.26,7.26,7.25,7.26,34800.0,5.683,5.683,5.6752,5.683,34800.0
2005-06-21 14:00:00,7.26,7.26,7.25,7.25,98800.0,5.683,5.683,5.6752,5.6752,98800.0
2005-06-21 14:10:00,7.25,7.26,7.25,7.26,77200.0,5.6752,5.683,5.6752,5.683,77200.0
2005-06-21 14:20:00,7.27,7.28,7.27,7.28,127200.0,5.6909,5.6987,5.6909,5.6987,127200.0
2005-06-21 14:30:00,7.28,7.29,7.28,7.28,214000.0,5.6987,5.7065,5.6987,5.6987,214000.0
2005-06-21 14:40:00,7.28,7.29,7.28,7.28,41200.0,5.6987,5.7065,5.6987,5.6987,41200.0
2005-06-21 14:50:00,7.28,7.28,7.24,7.26,176000.0,5.6987,5.6987,5.6674,5.683,176000.0
2005-06-21 15:00:00,7.26,7.26,7.21,7.22,234400.0,5.683,5.683,5.6439,5.6517,234400.0
2005-06-21 15:10:00,7.22,7.23,7.21,7.21,97200.0,5.6517,5.6595,5.6439,5.6439,97200.0
2005-06-21 15:20:00,7.21,7.24,7.2,7.23,144400.0,5.6439,5.6674,5.6361,5.6595,144400.0
2005-06-21 15:30:00,7.23,7.25,7.23,7.24,92000.0,5.6595,5.6752,5.6595,5.6674,92000.0
2005-06-21 15:40:00,7.24,7.25,7.24,7.24,58800.0,5.6674,5.6752,5.6674,5.6674,58800.0
2005-06-21 15:50:00,7.24,7.27,7.24,7.25,396400.0,5.6674,5.6909,5.6674,5.6752,396400.0
2005-06-22 09:30:00,7.33,7.38,7.29,7.35,222800.0,5.7378,5.777,5.7065,5.7535,222800.0
2005-06-22 09:40:00,7.35,7.36,7.34,7.34,383200.0,5.7535,5.7613,5.7457,5.7457,383200.0
2005-06-22 09:50:00,7.34,7.35,7.32,7.32,176800.0,5.7457,5.7535,5.73,5.73,176800.0
2005-06-22 10:00:00,7.32,7.33,7.31,7.33,52000.0,5.73,5.7378,5.7222,5.7378,52000.0
2005-06-22 10:10:00,7.33,7.33,7.32,7.32,11600.0,5.7378,5.7378,5.73,5.73,11600.0
2005-06-22 10:20:00,7.33,7.34,7.32,7.32,66400.0,5.7378,5.7457,5.73,5.73,66400.0
2005-06-22 10:30:00,7.32,7.34,7.31,7.33,95200.0,5.73,5.7457,5.7222,5.7378,95200.0
2005-06-22 10:40:00,7.33,7.33,7.31,7.31,50000.0,5.7378,5.7378,5.7222,5.7222,50000.0
2005-06-22 10:50:00,7.31,7.31,7.28,7.28,80400.0,5.7222,5.7222,5.6987,5.6987,80400.0
2005-06-22 11:00:00,7.28,7.29,7.25,7.27,145600.0,5.6987,5.7065,5.6752,5.6909,145600.0
2005-06-22 11:10:00,7.27,7.28,7.25,7.27,28800.0,5.6909,5.6987,5.6752,5.6909,28800.0
2005-06-22 11:20:00,7.27,7.3,7.27,7.28,61600.0,5.6909,5.7143,5.6909,5.6987,61600.0
2005-06-22 11:30:00,7.28,7.3,7.26,7.29,42800.0,5.6987,5.7143,5.683,5.7065,42800.0
2005-06-22 11:40:00,7.29,7.32,7.28,7.29,40400.0,5.7065,5.73,5.6987,5.7065,40400.0
2005-06-22 11:50:00,7.29,7.3,7.28,7.29,47200.0,5.7065,5.7143,5.6987,5.7065,47200.0
2005-06-22 12:00:00,7.28,7.29,7.28,7.29,9200.0,5.6987,5.7065,5.6987,5.7065,9200.0
2005-06-22 12:10:00,7.29,7.32,7.29,7.3,69600.0,5.7065,5.73,5.7065,5.7143,69600.0
2005-06-22 12:20:00,7.3,7.31,7.3,7.3,9200.0,5.7143,5.7222,5.7143,5.7143,9200.0
2005-06-22 12:30:00,7.31,7.32,7.3,7.32,20800.0,5.7222,5.73,5.7143,5.73,20800.0
2005-06-22 12:40:00,7.31,7.32,7.3,7.32,11600.0,5.7222,5.73,5.7143,5.73,11600.0
2005-06-22 12:50:00,7.32,7.34,7.32,7.34,42000.0,5.73,5.7457,5.73,5.7457,42000.0
2005-06-22 13:00:00,7.34,7.35,7.33,7.35,103200.0,5.7457,5.7535,5.7378,5.7535,103200.0
2005-06-22 13:10:00,7.35,7.35,7.34,7.35,76000.0,5.7535,5.7535,5.7457,5.7535,76000.0
2005-06-22 13:20:00,7.34,7.35,7.33,7.34,17200.0,5.7457,5.7535,5.7378,5.7457,17200.0
2005-06-22 13:30:00,7.34,7.35,7.33,7.34,10800.0,5.7457,5.7535,5.7378,5.7457,10800.0
2005-06-22 13:40:00,7.34,7.34,7.34,7.34,14400.0,5.7457,5.7457,5.7457,5.7457,14400.0
2005-06-22 13:50:00,7.34,7.34,7.33,7.33,19600.0,5.7457,5.7457,5.7378,5.7378,19600.0
2005-06-22 14:00:00,7.33,7.34,7.31,7.32,102800.0,5.7378,5.7457,5.7222,5.73,102800.0
2005-06-22 14:10:00,7.32,7.34,7.32,7.32,64800.0,5.73,5.7457,5.73,5.73,64800.0
2005-06-22 14:20:00,7.32,7.33,7.32,7.33,23200.0,5.73,5.7378,5.73,5.7378,23200.0
2005-06-22 14:30:00,7.33,7.33,7.32,7.33,20800.0,5.7378,5.7378,5.73,5.7378,20800.0
2005-06-22 14:40:00,7.33,7.34,7.32,7.32,22400.0,5.7378,5.7457,5.73,5.73,22400.0
2005-06-22 14:50:00,7.32,7.34,7.32,7.34,27600.0,5.73,5.7457,5.73,5.7457,27600.0
2005-06-22 15:00:00,7.34,7.34,7.32,7.33,38400.0,5.7457,5.7457,5.73,5.7378,38400.0
2005-06-22 15:10:00,7.33,7.33,7.33,7.33,32400.0,5.7378,5.7378,5.7378,5.7378,32400.0
2005-06-22 15:20:00,7.33,7.34,7.33,7.33,40800.0,5.7378,5.7457,5.7378,5.7378,40800.0
2005-06-22 15:30:00,7.33,7.34,7.32,7.33,39600.0,5.7378,5.7457,5.73,5.7378,39600.0
2005-06-22 15:40:00,7.33,7.34,7.32,7.33,75600.0,5.7378,5.7457,5.73,5.7378,75600.0
2005-06-22 15:50:00,7.33,7.34,7.32,7.33,155600.0,5.7378,5.7457,5.73,5.7378,155600.0
2005-06-23 09:30:00,7.38,7.38,7.33,7.37,105600.0,5.777,5.777,5.7378,5.7691,105600.0
2005-06-23 09:40:00,7.37,7.43,7.36,7.42,174400.0,5.7691,5.8161,5.7613,5.8083,174400.0
2005-06-23 09:50:00,7.41,7.42,7.37,7.37,73600.0,5.8005,5.8083,5.7691,5.7691,73600.0
2005-06-23 10:00:00,7.38,7.38,7.34,7.34,128800.0,5.777,5.777,5.7457,5.7457,128800.0
2005-06-23 10:10:00,7.35,7.37,7.33,7.33,52400.0,5.7535,5.7691,5.7378,5.7378,52400.0
2005-06-23 10:20:00,7.33,7.35,7.33,7.34,90000.0,5.7378,5.7535,5.7378,5.7457,90000.0
2005-06-23 10:30:00,7.34,7.37,7.32,7.36,181200.0,5.7457,5.7691,5.73,5.7613,181200.0
2005-06-23 10:40:00,7.35,7.36,7.33,7.33,23600.0,5.7535,5.7613,5.7378,5.7378,23600.0
2005-06-23 10:50:00,7.33,7.35,7.3,7.31,97600.0,5.7378,5.7535,5.7143,5.7222,97600.0
2005-06-23 11:00:00,7.31,7.35,7.31,7.34,40800.0,5.7222,5.7535,5.7222,5.7457,40800.0
2005-06-23 11:10:00,7.33,7.36,7.33,7.36,76400.0,5.7378,5.7613,5.7378,5.7613,76400.0
2005-06-23 11:20:00,7.36,7.39,7.35,7.37,71600.0,5.7613,5.7848,5.7535,5.7691,71600.0
2005-06-23 11:30:00,7.37,7.39,7.37,7.38,74000.0,5.7691,5.7848,5.7691,5.777,74000.0
2005-06-23 11:40:00,7.38,7.42,7.38,7.42,153600.0,5.777,5.8083,5.777,5.8083,153600.0
2005-06-23 11:50:00,7.42,7.42,7.37,7.39,152400.0,5.8083,5.8083,5.7691,5.7848,152400.0
2005-06-23 12:00:00,7.38,7.39,7.37,7.37,60000.0,5.777,5.7848,5.7691,5.7691,60000.0
2005-06-23 12:10:00,7.38,7.39,7.37,7.38,16800.0,5.777,5.7848,5.7691,5.777,16800.0
2005-06-23 12:20:00,7.38,7.39,7.37,7.37,102800.0,5.777,5.7848,5.7691,5.7691,102800.0
2005-06-23 12:30:00,7.38,7.38,7.37,7.38,28000.0,5.777,5.777,5.7691,5.777,28000.0
2005-06-23 12:40:00,7.38,7.38,7.37,7.38,14400.0,5.777,5.777,5.7691,5.777,14400.0
2005-06-23 12:50:00,7.37,7.38,7.37,7.37,29600.0,5.7691,5.777,5.7691,5.7691,29600.0
2005-06-23 13:00:00,7.37,7.38,7.36,7.36,105600.0,5.7691,5.777,5.7613,5.7613,105600.0
2005-06-23 13:10:00,7.37,7.37,7.35,7.36,136000.0,5.7691,5.7691,5.7535,5.7613,136000.0
2005-06-23 13:20:00,7.36,7.36,7.35,7.36,63200.0,5.7613,5.7613,5.7535,5.7613,63200.0
2005-06-23 13:30:00,7.36,7.38,7.32,7.32,117200.0,5.7613,5.777,5.73,5.73,117200.0
2005-06-23 13:40:00,7.32,7.35,7.3,7.3,215600.0,5.73,5.7535,5.7143,5.7143,215600.0
2005-06-23 13:50:00,7.31,7.31,7.27,7.28,109600.0,5.7222,5.7222,5.6909,5.6987,109600.0
2005-06-23 14:00:00,7.29,7.3,7.28,7.29,99600.0,5.7065,5.7143,5.6987,5.7065,99600.0
2005-06-23 14:10:00,7.3,7.31,7.29,7.31,36800.0,5.7143,5.7222,5.7065,5.7222,36800.0
2005-06-23 14:20:00,7.3,7.3,7.29,7.3,44400.0,5.7143,5.7143,5.7065,5.7143,44400.0
2005-06-23 14:30:00,7.3,7.31,7.29,7.31,89200.0,5.7143,5.7222,5.7065,5.7222,89200.0
2005-06-23 14:40:00,7.31,7.31,7.28,7.31,92000.0,5.7222,5.7222,5.6987,5.7222,92000.0
2005-06-23 14:50:00,7.3,7.31,7.3,7.31,48800.0,5.7143,5.7222,5.7143,5.7222,48800.0
2005-06-23 15:00:00,7.3,7.31,7.29,7.3,65200.0,5.7143,5.7222,5.7065,5.7143,65200.0
2005-06-23 15:10:00,7.3,7.31,7.3,7.3,47200.0,5.7143,5.7222,5.7143,5.7143,47200.0
2005-06-23 15:20:00,7.3,7.31,7.3,7.3,54800.0,5.7143,5.7222,5.7143,5.7143,54800.0
2005-06-23 15:30:00,7.3,7.31,7.27,7.3,110800.0,5.7143,5.7222,5.6909,5.7143,110800.0
2005-06-23 15:40:00,7.3,7.3,7.28,7.29,109200.0,5.7143,5.7143,5.6987,5.7065,109200.0
2005-06-23 15:50:00,7.29,7.29,7.25,7.25,147600.0,5.7065,5.7065,5.6752,5.6752,147600.0
2005-06-24 09:30:00,7.25,7.31,7.25,7.29,133200.0,5.6752,5.7222,5.6752,5.7065,133200.0
2005-06-24 09:40:00,7.28,7.28,7.25,7.26,96400.0,5.6987,5.6987,5.6752,5.683,96400.0
2005-06-24 09:50:00,7.25,7.26,7.22,7.22,72400.0,5.6752,5.683,5.6517,5.6517,72400.0
2005-06-24 10:00:00,7.22,7.23,7.21,7.23,56400.0,5.6517,5.6595,5.6439,5.6595,56400.0
2005-06-24 10:10:00,7.22,7.24,7.22,7.23,77600.0,5.6517,5.6674,5.6517,5.6595,77600.0
2005-06-24 10:20:00,7.23,7.23,7.2,7.21,82000.0,5.6595,5.6595,5.6361,5.6439,82000.0
2005-06-24 10:30:00,7.21,7.22,7.18,7.18,88000.0,5.6439,5.6517,5.6204,5.6204,88000.0
2005-06-24 10:40:00,7.18,7.19,7.18,7.18,63600.0,5.6204,5.6282,5.6204,5.6204,63600.0
2005-06-24 10:50:00,7.19,7.22,7.18,7.21,101200.0,5.6282,5.6517,5.6204,5.6439,101200.0
2005-06-24 11:00:00,7.2,7.22,7.19,7.22,161600.0,5.6361,5.6517,5.6282,5.6517,161600.0
2005-06-24 11:10:00,7.21,7.22,7.21,7.21,38400.0,5.6439,5.6517,5.6439,5.6439,38400.0
2005-06-24 11:20:00,7.21,7.22,7.21,7.21,44800.0,5.6439,5.6517,5.6439,5.6439,44800.0
2005-06-24 11:30:00,7.22,7.22,7.2,7.21,56000.0,5.6517,5.6517,5.6361,5.6439,56000.0
2005-06-24 11:40:00,7.21,7.21,7.19,7.19,76000.0,5.6439,5.6439,5.6282,5.6282,76000.0
2005-06-24 11:50:00,7.19,7.19,7.18,7.18,43200.0,5.6282,5.6282,5.6204,5.6204,43200.0
2005-06-24 12:00:00,7.18,7.18,7.17,7.17,35600.0,5.6204,5.6204,5.6126,5.6126,35600.0
2005-06-24 12:10:00,7.17,7.18,7.15,7.18,52800.0,5.6126,5.6204,5.5969,5.6204,52800.0
2005-06-24 12:20:00,7.18,7.18,7.16,7.16,39200.0,5.6204,5.6204,5.6048,5.6048,39200.0
2005-06-24 12:30:00,7.16,7.17,7.16,7.17,30800.0,5.6048,5.6126,5.6048,5.6126,30800.0
2005-06-24 12:40:00,7.17,7.17,7.17,7.17,11600.0,5.6126,5.6126,5.6126,5.6126,11600.0
2005-06-24 12:50:00,7.17,7.2,7.16,7.19,63200.0,5.6126,5.6361,5.6048,5.6282,63200.0
2005-06-24 13:00:00,7.19,7.19,7.17,7.18,30000.0,5.6282,5.6282,5.6126,5.6204,30000.0
2005-06-24 13:10:00,7.18,7.2,7.17,7.2,36400.0,5.6204,5.6361,5.6126,5.6361,36400.0
2005-06-24 13:20:00,7.2,7.2,7.18,7.19,30000.0,5.6361,5.6361,5.6204,5.6282,30000.0
2005-06-24 13:30:00,7.19,7.19,7.18,7.18,31200.0,5.6282,5.6282,5.6204,5.6204,31200.0
2005-06-24 13:40:00,7.18,7.19,7.16,7.16,36800.0,5.6204,5.6282,5.6048,5.6048,36800.0
2005-06-24 13:50:00,7.16,7.19,7.16,7.19,97600.0,5.6048,5.6282,5.6048,5.6282,97600.0
2005-06-24 14:00:00,7.18,7.19,7.17,7.17,38000.0,5.6204,5.6282,5.6126,5.6126,38000.0
2005-06-24 14:10:00,7.18,7.18,7.16,7.17,58800.0,5.6204,5.6204,5.6048,5.6126,58800.0
2005-06-24 14:20:00,7.16,7.17,7.16,7.17,63200.0,5.6048,5.6126,5.6048,5.6126,63200.0
2005-06-24 14:30:00,7.17,7.2,7.17,7.2,105600.0,5.6126,5.6361,5.6126,5.6361,105600.0
2005-06-24 14:40:00,7.19,7.2,7.19,7.19,31200.0,5.6282,5.6361,5.6282,5.6282,31200.0
2005-06-24 14:50:00,7.2,7.21,7.17,7.18,80400.0,5.6361,5.6439,5.6126,5.6204,80400.0
2005-06-24 15:00:00,7.18,7.18,7.17,7.17,34000.0,5.6204,5.6204,5.6126,5.6126,34000.0
2005-06-24 15:10:00,7.17,7.18,7.17,7.17,58400.0,5.6126,5.6204,5.6126,5.6126,58400.0
2005-06-24 15:20:00,7.17,7.18,7.17,7.18,84000.0,5.6126,5.6204,5.6126,5.6204,84000.0
2005-06-24 15:30:00,7.18,7.18,7.17,7.18,60800.0,5.6204,5.6204,5.6126,5.6204,60800.0
2005-06-24 15:40:00,7.18,7.18,7.16,7.17,129600.0,5.6204,5.6204,5.6048,5.6126,129600.0
2005-06-24 15:50:00,7.16,7.17,7.13,7.14,182000.0,5.6048,5.6126,5.5813,5.5891,182000.0
2005-06-27 09:30:00,7.14,7.16,7.13,7.15,176000.0,5.5891,5.6048,5.5813,5.5969,176000.0
2005-06-27 09:40:00,7.15,7.15,7.12,7.13,53600.0,5.5969,5.5969,5.5734,5.5813,53600.0
2005-06-27 09:50:00,7.13,7.15,7.12,7.14,29200.0,5.5813,5.5969,5.5734,5.5891,29200.0
2005-06-27 10:00:00,7.13,7.16,7.13,7.13,59200.0,5.5813,5.6048,5.5813,5.5813,59200.0
2005-06-27 10:10:00,7.13,7.17,7.13,7.16,58400.0,5.5813,5.6126,5.5813,5.6048,58400.0
2005-06-27 10:20:00,7.16,7.17,7.15,7.17,41600.0,5.6048,5.6126,5.5969,5.6126,41600.0
2005-06-27 10:30:00,7.17,7.18,7.16,7.17,85200.0,5.6126,5.6204,5.6048,5.6126,85200.0
2005-06-27 10:40:00,7.18,7.18,7.17,7.18,41600.0,5.6204,5.6204,5.6126,5.6204,41600.0
2005-06-27 10:50:00,7.18,7.18,7.16,7.16,29600.0,5.6204,5.6204,5.6048,5.6048,29600.0
2005-06-27 11:00:00,7.16,7.19,7.16,7.19,60000.0,5.6048,5.6282,5.6048,5.6282,60000.0
2005-06-27 11:10:00,7.18,7.22,7.18,7.22,81600.0,5.6204,5.6517,5.6204,5.6517,81600.0
2005-06-27 11:20:00,7.22,7.22,7.18,7.2,71200.0,5.6517,5.6517,5.6204,5.6361,71200.0
2005-06-27 11:30:00,7.2,7.2,7.18,7.18,27200.0,5.6361,5.6361,5.6204,5.6204,27200.0
2005-06-27 11:40:00,7.18,7.21,7.18,7.2,35200.0,5.6204,5.6439,5.6204,5.6361,35200.0
2005-06-27 11:50:00,7.2,7.2,7.18,7.18,17600.0,5.6361,5.6361,5.6204,5.6204,17600.0
2005-06-27 12:00:00,7.18,7.2,7.18,7.2,52800.0,5.6204,5.6361,5.6204,5.6361,52800.0
2005-06-27 12:10:00,7.2,7.22,7.19,7.2,60000.0,5.6361,5.6517,5.6282,5.6361,60000.0
2005-06-27 12:20:00,7.2,7.2,7.18,7.18,24800.0,5.6361,5.6361,5.6204,5.6204,24800.0
2005-06-27 12:30:00,7.18,7.18,7.17,7.17,34400.0,5.6204,5.6204,5.6126,5.6126,34400.0
2005-06-27 12:40:00,7.17,7.17,7.17,7.17,25200.0,5.6126,5.6126,5.6126,5.6126,25200.0
2005-06-27 12:50:00,7.16,7.16,7.15,7.16,35200.0,5.6048,5.6048,5.5969,5.6048,35200.0
2005-06-27 13:00:00,7.16,7.17,7.16,7.17,56800.0,5.6048,5.6126,5.6048,5.6126,56800.0
2005-06-27 13:10:00,7.17,7.18,7.17,7.18,31200.0,5.6126,5.6204,5.6126,5.6204,31200.0
2005-06-27 13:20:00,7.17,7.18,7.17,7.18,14000.0,5.6126,5.6204,5.6126,5.6204,14000.0
2005-06-27 13:30:00,7.18,7.18,7.17,7.18,12400.0,5.6204,5.6204,5.6126,5.6204,12400.0
2005-06-27 13:40:00,7.18,7.18,7.17,7.17,47200.0,5.6204,5.6204,5.6126,5.6126,47200.0
2005-06-27 13:50:00,7.17,7.18,7.17,7.18,30000.0,5.6126,5.6204,5.6126,5.6204,30000.0
2005-06-27 14:00:00,7.17,7.17,7.16,7.17,47600.0,5.6126,5.6126,5.6048,5.6126,47600.0
2005-06-27 14:10:00,7.17,7.17,7.17,7.17,26400.0,5.6126,5.6126,5.6126,5.6126,26400.0
2005-06-27 14:20:00,7.17,7.18,7.17,7.17,38800.0,5.6126,5.6204,5.6126,5.6126,38800.0
2005-06-27 14:30:00,7.17,7.18,7.16,7.16,43600.0,5.6126,5.6204,5.6048,5.6048,43600.0
2005-06-27 14:40:00,7.16,7.16,7.16,7.16,10800.0,5.6048,5.6048,5.6048,5.6048,10800.0
2005-06-27 14:50:00,7.16,7.17,7.16,7.17,38800.0,5.6048,5.6126,5.6048,5.6126,38800.0
2005-06-27 15:00:00,7.16,7.18,7.16,7.18,157200.0,5.6048,5.6204,5.6048,5.6204,157200.0
2005-06-27 15:10:00,7.18,7.18,7.18,7.18,30800.0,5.6204,5.6204,5.6204,5.6204,30800.0
2005-06-27 15:20:00,7.18,7.18,7.18,7.18,36000.0,5.6204,5.6204,5.6204,5.6204,36000.0
2005-06-27 15:30:00,7.18,7.18,7.18,7.18,30400.0,5.6204,5.6204,5.6204,5.6204,30400.0
2005-06-27 15:40:00,7.18,7.18,7.16,7.17,35200.0,5.6204,5.6204,5.6048,5.6126,35200.0
2005-06-27 15:50:00,7.17,7.18,7.17,7.17,110800.0,5.6126,5.6204,5.6126,5.6126,110800.0
2005-06-28 09:30:00,7.18,7.25,7.17,7.22,98800.0,5.6204,5.6752,5.6126,5.6517,98800.0
2005-06-28 09:40:00,7.21,7.25,7.21,7.25,90800.0,5.6439,5.6752,5.6439,5.6752,90800.0
2005-06-28 09:50:00,7.24,7.25,7.23,7.25,95600.0,5.6674,5.6752,5.6595,5.6752,95600.0
2005-06-28 10:00:00,7.25,7.3,7.25,7.28,187600.0,5.6752,5.7143,5.6752,5.6987,187600.0
2005-06-28 10:10:00,7.3,7.31,7.28,7.29,156400.0,5.7143,5.7222,5.6987,5.7065,156400.0
2005-06-28 10:20:00,7.3,7.3,7.27,7.28,32800.0,5.7143,5.7143,5.6909,5.6987,32800.0
2005-06-28 10:30:00,7.29,7.3,7.28,7.29,40000.0,5.7065,5.7143,5.6987,5.7065,40000.0
2005-06-28 10:40:00,7.29,7.29,7.28,7.28,33200.0,5.7065,5.7065,5.6987,5.6987,33200.0
2005-06-28 10:50:00,7.28,7.28,7.27,7.28,86400.0,5.6987,5.6987,5.6909,5.6987,86400.0
2005-06-28 11:00:00,7.28,7.3,7.28,7.3,37600.0,5.6987,5.7143,5.6987,5.7143,37600.0
2005-06-28 11:10:00,7.29,7.3,7.27,7.27,105200.0,5.7065,5.7143,5.6909,5.6909,105200.0
2005-06-28 11:20:00,7.27,7.29,7.27,7.27,20800.0,5.6909,5.7065,5.6909,5.6909,20800.0
2005-06-28 11:30:00,7.27,7.31,7.27,7.31,79200.0,5.6909,5.7222,5.6909,5.7222,79200.0
2005-06-28 11:40:00,7.3,7.31,7.29,7.29,43600.0,5.7143,5.7222,5.7065,5.7065,43600.0
2005-06-28 11:50:00,7.29,7.3,7.29,7.3,11200.0,5.7065,5.7143,5.7065,5.7143,11200.0
2005-06-28 12:00:00,7.29,7.29,7.28,7.29,33600.0,5.7065,5.7065,5.6987,5.7065,33600.0
2005-06-28 12:10:00,7.29,7.29,7.27,7.28,34400.0,5.7065,5.7065,5.6909,5.6987,34400.0
2005-06-28 12:20:00,7.28,7.28,7.27,7.28,40000.0,5.6987,5.6987,5.6909,5.6987,40000.0
2005-06-28 12:30:00,7.28,7.28,7.27,7.27,13600.0,5.6987,5.6987,5.6909,5.6909,13600.0
2005-06-28 12:40:00,7.27,7.28,7.27,7.28,10000.0,5.6909,5.6987,5.6909,5.6987,10000.0
2005-06-28 12:50:00,7.28,7.28,7.28,7.28,12000.0,5.6987,5.6987,5.6987,5.6987,12000.0
2005-06-28 13:00:00,7.28,7.29,7.28,7.28,37600.0,5.6987,5.7065,5.6987,5.6987,37600.0
2005-06-28 13:10:00,7.28,7.3,7.28,7.29,89200.0,5.6987,5.7143,5.6987,5.7065,89200.0
2005-06-28 13:20:00,7.29,7.29,7.29,7.29,21200.0,5.7065,5.7065,5.7065,5.7065,21200.0
2005-06-28 13:30:00,7.29,7.29,7.28,7.29,34000.0,5.7065,5.7065,5.6987,5.7065,34000.0
2005-06-28 13:40:00,7.29,7.3,7.29,7.3,20800.0,5.7065,5.7143,5.7065,5.7143,20800.0
2005-06-28 13:50:00,7.3,7.3,7.29,7.29,56000.0,5.7143,5.7143,5.7065,5.7065,56000.0
2005-06-28 14:00:00,7.29,7.3,7.28,7.28,30400.0,5.7065,5.7143,5.6987,5.6987,30400.0
2005-06-28 14:10:00,7.28,7.28,7.27,7.27,26400.0,5.6987,5.6987,5.6909,5.6909,26400.0
2005-06-28 14:20:00,7.27,7.28,7.27,7.28,20400.0,5.6909,5.6987,5.6909,5.6987,20400.0
2005-06-28 14:30:00,7.28,7.29,7.28,7.29,16400.0,5.6987,5.7065,5.6987,5.7065,16400.0
2005-06-28 14:40:00,7.29,7.31,7.28,7.29,50000.0,5.7065,5.7222,5.6987,5.7065,50000.0
2005-06-28 14:50:00,7.29,7.29,7.27,7.27,144000.0,5.7065,5.7065,5.6909,5.6909,144000.0
2005-06-28 15:00:00,7.27,7.28,7.27,7.28,72000.0,5.6909,5.6987,5.6909,5.6987,72000.0
2005-06-28 15:10:00,7.28,7.28,7.28,7.28,50800.0,5.6987,5.6987,5.6987,5.6987,50800.0
2005-06-28 15:20:00,7.28,7.29,7.28,7.29,76400.0,5.6987,5.7065,5.6987,5.7065,76400.0
2005-06-28 15:30:00,7.29,7.3,7.28,7.28,59200.0,5.7065,5.7143,5.6987,5.6987,59200.0
2005-06-28 15:40:00,7.28,7.29,7.27,7.28,84000.0,5.6987,5.7065,5.6909,5.6987,84000.0
2005-06-28 15:50:00,7.28,7.29,7.28,7.28,193600.0,5.6987,5.7065,5.6987,5.6987,193600.0
2005-06-29 09:30:00,7.27,7.32,7.25,7.28,187200.0,5.6909,5.73,5.6752,5.6987,187200.0
2005-06-29 09:40:00,7.28,7.32,7.28,7.32,104800.0,5.6987,5.73,5.6987,5.73,104800.0
2005-06-29 09:50:00,7.32,7.32,7.31,7.32,73200.0,5.73,5.73,5.7222,5.73,73200.0
2005-06-29 10:00:00,7.32,7.33,7.3,7.32,110800.0,5.73,5.7378,5.7143,5.73,110800.0
2005-06-29 10:10:00,7.33,7.35,7.31,7.33,64400.0,5.7378,5.7535,5.7222,5.7378,64400.0
2005-06-29 10:20:00,7.34,7.36,7.33,7.35,44400.0,5.7457,5.7613,5.7378,5.7535,44400.0
2005-06-29 10:30:00,7.35,7.38,7.35,7.35,127600.0,5.7535,5.777,5.7535,5.7535,127600.0
2005-06-29 10:40:00,7.34,7.37,7.34,7.37,38400.0,5.7457,5.7691,5.7457,5.7691,38400.0
2005-06-29 10:50:00,7.37,7.38,7.36,7.36,75200.0,5.7691,5.777,5.7613,5.7613,75200.0
2005-06-29 11:00:00,7.36,7.36,7.35,7.36,44800.0,5.7613,5.7613,5.7535,5.7613,44800.0
2005-06-29 11:10:00,7.35,7.36,7.35,7.35,56800.0,5.7535,5.7613,5.7535,5.7535,56800.0
2005-06-29 11:20:00,7.35,7.35,7.34,7.34,16800.0,5.7535,5.7535,5.7457,5.7457,16800.0
2005-06-29 11:30:00,7.35,7.35,7.34,7.34,30400.0,5.7535,5.7535,5.7457,5.7457,30400.0
2005-06-29 11:40:00,7.34,7.35,7.34,7.35,25600.0,5.7457,5.7535,5.7457,5.7535,25600.0
2005-06-29 11:50:00,7.35,7.35,7.34,7.34,29600.0,5.7535,5.7535,5.7457,5.7457,29600.0
2005-06-29 12:00:00,7.34,7.34,7.34,7.34,29600.0,5.7457,5.7457,5.7457,5.7457,29600.0
2005-06-29 12:10:00,7.34,7.35,7.34,7.35,24800.0,5.7457,5.7535,5.7457,5.7535,24800.0
2005-06-29 12:20:00,7.35,7.35,7.34,7.35,75600.0,5.7535,5.7535,5.7457,5.7535,75600.0
2005-06-29 12:30:00,7.35,7.37,7.35,7.36,81600.0,5.7535,5.7691,5.7535,5.7613,81600.0
2005-06-29 12:40:00,7.36,7.37,7.36,7.37,60800.0,5.7613,5.7691,5.7613,5.7691,60800.0
2005-06-29 12:50:00,7.37,7.37,7.36,7.36,19200.0,5.7691,5.7691,5.7613,5.7613,19200.0
2005-06-29 13:00:00,7.37,7.37,7.36,7.37,81600.0,5.7691,5.7691,5.7613,5.7691,81600.0
2005-06-29 13:10:00,7.36,7.37,7.35,7.35,40400.0,5.7613,5.7691,5.7535,5.7535,40400.0
2005-06-29 13:20:00,7.35,7.35,7.34,7.34,30000.0,5.7535,5.7535,5.7457,5.7457,30000.0
2005-06-29 13:30:00,7.35,7.35,7.34,7.34,53600.0,5.7535,5.7535,5.7457,5.7457,53600.0
2005-06-29 13:40:00,7.34,7.35,7.34,7.34,18800.0,5.7457,5.7535,5.7457,5.7457,18800.0
2005-06-29 13:50:00,7.34,7.34,7.33,7.33,33200.0,5.7457,5.7457,5.7378,5.7378,33200.0
2005-06-29 14:00:00,7.33,7.34,7.33,7.34,30000.0,5.7378,5.7457,5.7378,5.7457,30000.0
2005-06-29 14:10:00,7.34,7.36,7.34,7.36,50800.0,5.7457,5.7613,5.7457,5.7613,50800.0
2005-06-29 14:20:00,7.36,7.36,7.35,7.35,25200.0,5.7613,5.7613,5.7535,5.7535,25200.0
2005-06-29 14:30:00,7.35,7.37,7.35,7.36,56000.0,5.7535,5.7691,5.7535,5.7613,56000.0
2005-06-29 14:40:00,7.36,7.39,7.36,7.38,52000.0,5.7613,5.7848,5.7613,5.777,52000.0
2005-06-29 14:50:00,7.38,7.38,7.35,7.35,130000.0,5.777,5.777,5.7535,5.7535,130000.0
2005-06-29 15:00:00,7.35,7.36,7.35,7.35,116000.0,5.7535,5.7613,5.7535,5.7535,116000.0
2005-06-29 15:10:00,7.35,7.35,7.35,7.35,50800.0,5.7535,5.7535,5.7535,5.7535,50800.0
2005-06-29 15:20:00,7.35,7.35,7.35,7.35,46800.0,5.7535,5.7535,5.7535,5.7535,46800.0
2005-06-29 15:30:00,7.35,7.35,7.35,7.35,88400.0,5.7535,5.7535,5.7535,5.7535,88400.0
2005-06-29 15:40:00,7.35,7.36,7.35,7.36,140800.0,5.7535,5.7613,5.7535,5.7613,140800.0
2005-06-29 15:50:00,7.36,7.37,7.36,7.37,278000.0,5.7613,5.7691,5.7613,5.7691,278000.0
2005-06-30 09:30:00,7.36,7.43,7.36,7.42,77600.0,5.7613,5.8161,5.7613,5.8083,77600.0
2005-06-30 09:40:00,7.41,7.41,7.36,7.37,47200.0,5.8005,5.8005,5.7613,5.7691,47200.0
2005-06-30 09:50:00,7.37,7.39,7.36,7.37,64000.0,5.7691,5.7848,5.7613,5.7691,64000.0
2005-06-30 10:00:00,7.37,7.37,7.36,7.36,210800.0,5.7691,5.7691,5.7613,5.7613,210800.0
2005-06-30 10:10:00,7.36,7.36,7.34,7.36,98800.0,5.7613,5.7613,5.7457,5.7613,98800.0
2005-06-30 10:20:00,7.36,7.38,7.35,7.38,49600.0,5.7613,5.777,5.7535,5.777,49600.0
2005-06-30 10:30:00,7.38,7.38,7.35,7.35,106400.0,5.777,5.777,5.7535,5.7535,106400.0
2005-06-30 10:40:00,7.35,7.35,7.35,7.35,95200.0,5.7535,5.7535,5.7535,5.7535,95200.0
2005-06-30 10:50:00,7.34,7.34,7.29,7.34,122800.0,5.7457,5.7457,5.7065,5.7457,122800.0
2005-06-30 11:00:00,7.29,7.31,7.29,7.3,178400.0,5.7065,5.7222,5.7065,5.7143,178400.0
2005-06-30 11:10:00,7.3,7.3,7.28,7.28,73200.0,5.7143,5.7143,5.6987,5.6987,73200.0
2005-06-30 11:20:00,7.28,7.31,7.27,7.31,233600.0,5.6987,5.7222,5.6909,5.7222,233600.0
2005-06-30 11:30:00,7.31,7.33,7.31,7.33,209600.0,5.7222,5.7378,5.7222,5.7378,209600.0
2005-06-30 11:40:00,7.33,7.33,7.31,7.31,26400.0,5.7378,5.7378,5.7222,5.7222,26400.0
2005-06-30 11:50:00,7.31,7.31,7.3,7.31,26800.0,5.7222,5.7222,5.7143,5.7222,26800.0
2005-06-30 12:00:00,7.3,7.32,7.3,7.32,52400.0,5.7143,5.73,5.7143,5.73,52400.0
2005-06-30 12:10:00,7.32,7.32,7.31,7.32,17200.0,5.73,5.73,5.7222,5.73,17200.0
2005-06-30 12:20:00,7.32,7.32,7.32,7.32,13600.0,5.73,5.73,5.73,5.73,13600.0
2005-06-30 12:30:00,7.32,7.32,7.31,7.31,24400.0,5.73,5.73,5.7222,5.7222,24400.0
2005-06-30 12:40:00,7.31,7.31,7.3,7.31,15200.0,5.7222,5.7222,5.7143,5.7222,15200.0
2005-06-30 12:50:00,7.31,7.31,7.31,7.31,7200.0,5.7222,5.7222,5.7222,5.7222,7200.0
2005-06-30 13:00:00,7.31,7.31,7.3,7.3,38800.0,5.7222,5.7222,5.7143,5.7143,38800.0
2005-06-30 13:10:00,7.3,7.31,7.3,7.3,98800.0,5.7143,5.7222,5.7143,5.7143,98800.0
2005-06-30 13:20:00,7.3,7.3,7.3,7.3,155200.0,5.7143,5.7143,5.7143,5.7143,155200.0
2005-06-30 13:30:00,7.3,7.3,7.29,7.29,30800.0,5.7143,5.7143,5.7065,5.7065,30800.0
2005-06-30 13:40:00,7.29,7.29,7.29,7.29,47200.0,5.7065,5.7065,5.7065,5.7065,47200.0
2005-06-30 13:50:00,7.29,7.32,7.29,7.3,106400.0,5.7065,5.73,5.7065,5.7143,106400.0
2005-06-30 14:00:00,7.3,7.3,7.29,7.29,28800.0,5.7143,5.7143,5.7065,5.7065,28800.0
2005-06-30 14:10:00,7.29,7.3,7.28,7.3,111600.0,5.7065,5.7143,5.6987,5.7143,111600.0
2005-06-30 14:20:00,7.3,7.3,7.26,7.29,150000.0,5.7143,5.7143,5.683,5.7065,150000.0
2005-06-30 14:30:00,7.29,7.29,7.24,7.24,133200.0,5.7065,5.7065,5.6674,5.6674,133200.0
2005-06-30 14:40:00,7.24,7.25,7.22,7.22,289200.0,5.6674,5.6752,5.6517,5.6517,289200.0
2005-06-30 14:50:00,7.22,7.25,7.21,7.24,67600.0,5.6517,5.6752,5.6439,5.6674,67600.0
2005-06-30 15:00:00,7.24,7.24,7.22,7.22,100400.0,5.6674,5.6674,5.6517,5.6517,100400.0
2005-06-30 15:10:00,7.23,7.23,7.22,7.23,148800.0,5.6595,5.6595,5.6517,5.6595,148800.0
2005-06-30 15:20:00,7.23,7.23,7.22,7.23,102400.0,5.6595,5.6595,5.6517,5.6595,102400.0
2005-06-30 15:30:00,7.23,7.26,7.22,7.25,118000.0,5.6595,5.683,5.6517,5.6752,118000.0
2005-06-30 15:40:00,7.25,7.26,7.23,7.24,304800.0,5.6752,5.683,5.6595,5.6674,304800.0
2005-06-30 15:50:00,7.24,7.24,7.21,7.23,356000.0,5.6674,5.6674,5.6439,5.6595,356000.0
2005-07-01 09:30:00,7.23,7.24,7.21,7.22,185200.0,5.6595,5.6674,5.6439,5.6517,185200.0
2005-07-01 09:40:00,7.22,7.23,7.21,7.22,67600.0,5.6517,5.6595,5.6439,5.6517,67600.0
2005-07-01 09:50:00,7.22,7.23,7.2,7.2,150400.0,5.6517,5.6595,5.6361,5.6361,150400.0
2005-07-01 10:00:00,7.21,7.23,7.2,7.22,148000.0,5.6439,5.6595,5.6361,5.6517,148000.0
2005-07-01 10:10:00,7.22,7.22,7.2,7.2,44000.0,5.6517,5.6517,5.6361,5.6361,44000.0
2005-07-01 10:20:00,7.22,7.23,7.18,7.18,133600.0,5.6517,5.6595,5.6204,5.6204,133600.0
2005-07-01 10:30:00,7.18,7.21,7.18,7.19,195600.0,5.6204,5.6439,5.6204,5.6282,195600.0
2005-07-01 10:40:00,7.19,7.2,7.18,7.18,137600.0,5.6282,5.6361,5.6204,5.6204,137600.0
2005-07-01 10:50:00,7.18,7.18,7.15,7.17,64400.0,5.6204,5.6204,5.5969,5.6126,64400.0
2005-07-01 11:00:00,7.16,7.16,7.12,7.13,84400.0,5.6048,5.6048,5.5734,5.5813,84400.0
2005-07-01 11:10:00,7.14,7.19,7.13,7.18,153600.0,5.5891,5.6282,5.5813,5.6204,153600.0
2005-07-01 11:20:00,7.18,7.2,7.18,7.2,35200.0,5.6204,5.6361,5.6204,5.6361,35200.0
2005-07-01 11:30:00,7.2,7.2,7.18,7.18,33200.0,5.6361,5.6361,5.6204,5.6204,33200.0
2005-07-01 11:40:00,7.18,7.18,7.18,7.18,43200.0,5.6204,5.6204,5.6204,5.6204,43200.0
2005-07-01 11:50:00,7.18,7.18,7.17,7.17,31200.0,5.6204,5.6204,5.6126,5.6126,31200.0
2005-07-01 12:00:00,7.17,7.18,7.17,7.17,22000.0,5.6126,5.6204,5.6126,5.6126,22000.0
2005-07-01 12:10:00,7.18,7.18,7.18,7.18,26800.0,5.6204,5.6204,5.6204,5.6204,26800.0
2005-07-01 12:20:00,7.18,7.18,7.17,7.18,25200.0,5.6204,5.6204,5.6126,5.6204,25200.0
2005-07-01 12:30:00,7.18,7.18,7.17,7.17,10400.0,5.6204,5.6204,5.6126,5.6126,10400.0
2005-07-01 12:40:00,7.18,7.18,7.17,7.17,14400.0,5.6204,5.6204,5.6126,5.6126,14400.0
2005-07-01 12:50:00,7.18,7.18,7.17,7.17,18800.0,5.6204,5.6204,5.6126,5.6126,18800.0
2005-07-01 13:00:00,7.17,7.18,7.17,7.17,36400.0,5.6126,5.6204,5.6126,5.6126,36400.0
2005-07-01 13:10:00,7.18,7.18,7.17,7.18,34800.0,5.6204,5.6204,5.6126,5.6204,34800.0
2005-07-01 13:20:00,7.18,7.18,7.17,7.17,70400.0,5.6204,5.6204,5.6126,5.6126,70400.0
2005-07-01 13:30:00,7.17,7.18,7.17,7.18,16800.0,5.6126,5.6204,5.6126,5.6204,16800.0
2005-07-01 13:40:00,7.18,7.18,7.17,7.18,66000.0,5.6204,5.6204,5.6126,5.6204,66000.0
2005-07-01 13:50:00,7.18,7.18,7.17,7.17,79600.0,5.6204,5.6204,5.6126,5.6126,79600.0
2005-07-01 14:00:00,7.17,7.18,7.17,7.17,84800.0,5.6126,5.6204,5.6126,5.6126,84800.0
2005-07-01 14:10:00,7.17,7.18,7.17,7.17,43200.0,5.6126,5.6204,5.6126,5.6126,43200.0
2005-07-01 14:20:00,7.17,7.18,7.17,7.17,28400.0,5.6126,5.6204,5.6126,5.6126,28400.0
2005-07-01 14:30:00,7.17,7.18,7.16,7.17,84400.0,5.6126,5.6204,5.6048,5.6126,84400.0
2005-07-01 14:40:00,7.17,7.18,7.17,7.17,46000.0,5.6126,5.6204,5.6126,5.6126,46000.0
2005-07-01 14:50:00,7.17,7.17,7.17,7.17,45200.0,5.6126,5.6126,5.6126,5.6126,45200.0
2005-07-01 15:00:00,7.17,7.18,7.17,7.17,41200.0,5.6126,5.6204,5.6126,5.6126,41200.0
2005-07-01 15:10:00,7.17,7.18,7.17,7.17,40000.0,5.6126,5.6204,5.6126,5.6126,40000.0
2005-07-01 15:20:00,7.17,7.18,7.17,7.17,71600.0,5.6126,5.6204,5.6126,5.6126,71600.0
2005-07-01 15:30:00,7.17,7.18,7.17,7.17,47200.0,5.6126,5.6204,5.6126,5.6126,47200.0
2005-07-01 15:40:00,7.16,7.18,7.16,7.17,60400.0,5.6048,5.6204,5.6048,5.6126,60400.0
2005-07-01 15:50:00,7.17,7.18,7.17,7.17,169200.0,5.6126,5.6204,5.6126,5.6126,169200.0
2005-07-05 09:30:00,7.13,7.2,7.13,7.2,117200.0,5.5813,5.6361,5.5813,5.6361,117200.0
2005-07-05 09:40:00,7.2,7.22,7.19,7.22,72400.0,5.6361,5.6517,5.6282,5.6517,72400.0
2005-07-05 09:50:00,7.22,7.3,7.22,7.29,185600.0,5.6517,5.7143,5.6517,5.7065,185600.0
2005-07-05 10:00:00,7.29,7.35,7.29,7.34,194000.0,5.7065,5.7535,5.7065,5.7457,194000.0
2005-07-05 10:10:00,7.34,7.36,7.33,7.35,140800.0,5.7457,5.7613,5.7378,5.7535,140800.0
2005-07-05 10:20:00,7.34,7.36,7.34,7.35,128800.0,5.7457,5.7613,5.7457,5.7535,128800.0
2005-07-05 10:30:00,7.36,7.4,7.35,7.37,70800.0,5.7613,5.7926,5.7535,5.7691,70800.0
2005-07-05 10:40:00,7.37,7.4,7.37,7.39,71600.0,5.7691,5.7926,5.7691,5.7848,71600.0
2005-07-05 10:50:00,7.38,7.39,7.38,7.39,31200.0,5.777,5.7848,5.777,5.7848,31200.0
2005-07-05 11:00:00,7.39,7.4,7.36,7.37,76400.0,5.7848,5.7926,5.7613,5.7691,76400.0
2005-07-05 11:10:00,7.37,7.39,7.36,7.37,130000.0,5.7691,5.7848,5.7613,5.7691,130000.0
2005-07-05 11:20:00,7.38,7.39,7.37,7.38,54400.0,5.777,5.7848,5.7691,5.777,54400.0
2005-07-05 11:30:00,7.38,7.38,7.34,7.34,72000.0,5.777,5.777,5.7457,5.7457,72000.0
2005-07-05 11:40:00,7.35,7.38,7.34,7.34,121600.0,5.7535,5.777,5.7457,5.7457,121600.0
2005-07-05 11:50:00,7.34,7.35,7.34,7.35,30000.0,5.7457,5.7535,5.7457,5.7535,30000.0
2005-07-05 12:00:00,7.35,7.36,7.35,7.35,26400.0,5.7535,5.7613,5.7535,5.7535,26400.0
2005-07-05 12:10:00,7.36,7.36,7.35,7.35,28800.0,5.7613,5.7613,5.7535,5.7535,28800.0
2005-07-05 12:20:00,7.36,7.37,7.35,7.36,37200.0,5.7613,5.7691,5.7535,5.7613,37200.0
2005-07-05 12:30:00,7.36,7.38,7.36,7.37,44400.0,5.7613,5.777,5.7613,5.7691,44400.0
2005-07-05 12:40:00,7.37,7.39,7.37,7.39,12000.0,5.7691,5.7848,5.7691,5.7848,12000.0
2005-07-05 12:50:00,7.39,7.41,7.39,7.39,66400.0,5.7848,5.8005,5.7848,5.7848,66400.0
2005-07-05 13:00:00,7.4,7.41,7.38,7.38,210400.0,5.7926,5.8005,5.777,5.777,210400.0
2005-07-05 13:10:00,7.39,7.39,7.38,7.39,94800.0,5.7848,5.7848,5.777,5.7848,94800.0
2005-07-05 13:20:00,7.39,7.39,7.37,7.38,32800.0,5.7848,5.7848,5.7691,5.777,32800.0
2005-07-05 13:30:00,7.39,7.39,7.36,7.37,56400.0,5.7848,5.7848,5.7613,5.7691,56400.0
2005-07-05 13:40:00,7.37,7.38,7.37,7.38,34000.0,5.7691,5.777,5.7691,5.777,34000.0
2005-07-05 13:50:00,7.38,7.39,7.37,7.37,45600.0,5.777,5.7848,5.7691,5.7691,45600.0
2005-07-05 14:00:00,7.37,7.39,7.36,7.37,23200.0,5.7691,5.7848,5.7613,5.7691,23200.0
2005-07-05 14:10:00,7.38,7.38,7.37,7.38,26800.0,5.777,5.777,5.7691,5.777,26800.0
2005-07-05 14:20:00,7.38,7.39,7.36,7.39,43200.0,5.777,5.7848,5.7613,5.7848,43200.0
2005-07-05 14:30:00,7.38,7.38,7.36,7.37,38000.0,5.777,5.777,5.7613,5.7691,38000.0
2005-07-05 14:40:00,7.37,7.39,7.37,7.39,42800.0,5.7691,5.7848,5.7691,5.7848,42800.0
2005-07-05 14:50:00,7.39,7.39,7.39,7.39,25200.0,5.7848,5.7848,5.7848,5.7848,25200.0
2005-07-05 15:00:00,7.39,7.39,7.37,7.37,64800.0,5.7848,5.7848,5.7691,5.7691,64800.0
2005-07-05 15:10:00,7.37,7.39,7.37,7.37,49600.0,5.7691,5.7848,5.7691,5.7691,49600.0
2005-07-05 15:20:00,7.38,7.39,7.37,7.39,96800.0,5.777,5.7848,5.7691,5.7848,96800.0
2005-07-05 15:30:00,7.39,7.39,7.39,7.39,62400.0,5.7848,5.7848,5.7848,5.7848,62400.0
2005-07-05 15:40:00,7.39,7.42,7.39,7.41,540000.0,5.7848,5.8083,5.7848,5.8005,540000.0
2005-07-05 15:50:00,7.41,7.42,7.38,7.38,190400.0,5.8005,5.8083,5.777,5.777,190400.0
2005-07-06 09:30:00,7.38,7.4,7.3,7.3,121200.0,5.777,5.7926,5.7143,5.7143,121200.0
2005-07-06 09:40:00,7.31,7.35,7.29,7.29,84000.0,5.7222,5.7535,5.7065,5.7065,84000.0
2005-07-06 09:50:00,7.3,7.34,7.28,7.33,90000.0,5.7143,5.7457,5.6987,5.7378,90000.0
2005-07-06 10:00:00,7.33,7.38,7.33,7.35,250000.0,5.7378,5.777,5.7378,5.7535,250000.0
2005-07-06 10:10:00,7.35,7.36,7.31,7.32,265200.0,5.7535,5.7613,5.7222,5.73,265200.0
2005-07-06 10:20:00,7.33,7.33,7.3,7.3,82400.0,5.7378,5.7378,5.7143,5.7143,82400.0
2005-07-06 10:30:00,7.31,7.33,7.29,7.33,127600.0,5.7222,5.7378,5.7065,5.7378,127600.0
2005-07-06 10:40:00,7.33,7.35,7.32,7.35,62000.0,5.7378,5.7535,5.73,5.7535,62000.0
2005-07-06 10:50:00,7.35,7.35,7.31,7.31,32800.0,5.7535,5.7535,5.7222,5.7222,32800.0
2005-07-06 11:00:00,7.31,7.33,7.31,7.33,58800.0,5.7222,5.7378,5.7222,5.7378,58800.0
2005-07-06 11:10:00,7.33,7.34,7.33,7.33,64800.0,5.7378,5.7457,5.7378,5.7378,64800.0
2005-07-06 11:20:00,7.33,7.34,7.33,7.33,26400.0,5.7378,5.7457,5.7378,5.7378,26400.0
2005-07-06 11:30:00,7.33,7.35,7.33,7.35,37600.0,5.7378,5.7535,5.7378,5.7535,37600.0
2005-07-06 11:40:00,7.35,7.35,7.33,7.33,65200.0,5.7535,5.7535,5.7378,5.7378,65200.0
2005-07-06 11:50:00,7.33,7.34,7.33,7.33,36400.0,5.7378,5.7457,5.7378,5.7378,36400.0
2005-07-06 12:00:00,7.33,7.33,7.32,7.32,116000.0,5.7378,5.7378,5.73,5.73,116000.0
2005-07-06 12:10:00,7.32,7.32,7.31,7.31,119600.0,5.73,5.73,5.7222,5.7222,119600.0
2005-07-06 12:20:00,7.31,7.31,7.28,7.29,75600.0,5.7222,5.7222,5.6987,5.7065,75600.0
2005-07-06 12:30:00,7.29,7.29,7.28,7.28,29200.0,5.7065,5.7065,5.6987,5.6987,29200.0
2005-07-06 12:40:00,7.28,7.28,7.28,7.28,36400.0,5.6987,5.6987,5.6987,5.6987,36400.0
2005-07-06 12:50:00,7.28,7.3,7.28,7.3,32400.0,5.6987,5.7143,5.6987,5.7143,32400.0
2005-07-06 13:00:00,7.3,7.32,7.3,7.31,150800.0,5.7143,5.73,5.7143,5.7222,150800.0
2005-07-06 13:10:00,7.31,7.32,7.3,7.31,60800.0,5.7222,5.73,5.7143,5.7222,60800.0
2005-07-06 13:20:00,7.3,7.32,7.3,7.31,20000.0,5.7143,5.73,5.7143,5.7222,20000.0
2005-07-06 13:30:00,7.31,7.34,7.31,7.33,49200.0,5.7222,5.7457,5.7222,5.7378,49200.0
2005-07-06 13:40:00,7.31,7.32,7.31,7.31,23600.0,5.7222,5.73,5.7222,5.7222,23600.0
2005-07-06 13:50:00,7.31,7.32,7.3,7.32,57600.0,5.7222,5.73,5.7143,5.73,57600.0
2005-07-06 14:00:00,7.31,7.32,7.3,7.32,60000.0,5.7222,5.73,5.7143,5.73,60000.0
2005-07-06 14:10:00,7.32,7.33,7.32,7.33,58800.0,5.73,5.7378,5.73,5.7378,58800.0
2005-07-06 14:20:00,7.33,7.33,7.31,7.31,80800.0,5.7378,5.7378,5.7222,5.7222,80800.0
2005-07-06 14:30:00,7.31,7.31,7.27,7.28,190400.0,5.7222,5.7222,5.6909,5.6987,190400.0
2005-07-06 14:40:00,7.28,7.31,7.27,7.3,92800.0,5.6987,5.7222,5.6909,5.7143,92800.0
2005-07-06 14:50:00,7.31,7.33,7.3,7.32,104400.0,5.7222,5.7378,5.7143,5.73,104400.0
2005-07-06 15:00:00,7.31,7.35,7.31,7.35,142000.0,5.7222,5.7535,5.7222,5.7535,142000.0
2005-07-06 15:10:00,7.35,7.36,7.34,7.34,132400.0,5.7535,5.7613,5.7457,5.7457,132400.0
2005-07-06 15:20:00,7.35,7.35,7.34,7.35,217600.0,5.7535,5.7535,5.7457,5.7535,217600.0
2005-07-06 15:30:00,7.34,7.35,7.32,7.32,196800.0,5.7457,5.7535,5.73,5.73,196800.0
2005-07-06 15:40:00,7.33,7.33,7.32,7.32,199600.0,5.7378,5.7378,5.73,5.73,199600.0
2005-07-06 15:50:00,7.32,7.33,7.3,7.3,346400.0,5.73,5.7378,5.7143,5.7143,346400.0
2005-07-07 09:30:00,7.13,7.13,6.94,6.98,431200.0,5.5813,5.5813,5.4325,5.4639,431200.0
2005-07-07 09:40:00,6.97,7.0,6.92,6.93,524400.0,5.456,5.4795,5.4169,5.4247,524400.0
2005-07-07 09:50:00,6.95,6.95,6.84,6.86,466800.0,5.4404,5.4404,5.3543,5.3699,466800.0
2005-07-07 10:00:00,6.85,6.87,6.75,6.75,621600.0,5.3621,5.3777,5.2838,5.2838,621600.0
2005-07-07 10:10:00,6.76,6.81,6.72,6.75,802800.0,5.2916,5.3308,5.2603,5.2838,802800.0
2005-07-07 10:20:00,6.75,6.88,6.73,6.85,572000.0,5.2838,5.3856,5.2682,5.3621,572000.0
2005-07-07 10:30:00,6.85,6.87,6.81,6.83,816400.0,5.3621,5.3777,5.3308,5.3464,816400.0
2005-07-07 10:40:00,6.82,6.84,6.79,6.79,639200.0,5.3386,5.3543,5.3151,5.3151,639200.0
2005-07-07 10:50:00,6.79,6.8,6.78,6.8,675600.0,5.3151,5.323,5.3073,5.323,675600.0
2005-07-07 11:00:00,6.8,6.8,6.78,6.8,205600.0,5.323,5.323,5.3073,5.323,205600.0
2005-07-07 11:10:00,6.8,6.83,6.8,6.82,376800.0,5.323,5.3464,5.323,5.3386,376800.0
2005-07-07 11:20:00,6.82,6.82,6.79,6.79,168400.0,5.3386,5.3386,5.3151,5.3151,168400.0
2005-07-07 11:30:00,6.79,6.8,6.79,6.8,320000.0,5.3151,5.323,5.3151,5.323,320000.0
2005-07-07 11:40:00,6.8,6.8,6.75,6.75,386400.0,5.323,5.323,5.2838,5.2838,386400.0
2005-07-07 11:50:00,6.76,6.8,6.76,6.8,205200.0,5.2916,5.323,5.2916,5.323,205200.0
2005-07-07 12:00:00,6.8,6.82,6.79,6.82,561600.0,5.323,5.3386,5.3151,5.3386,561600.0
2005-07-07 12:10:00,6.81,6.85,6.81,6.84,449600.0,5.3308,5.3621,5.3308,5.3543,449600.0
2005-07-07 12:20:00,6.84,6.85,6.82,6.82,201600.0,5.3543,5.3621,5.3386,5.3386,201600.0
2005-07-07 12:30:00,6.83,6.83,6.82,6.82,821200.0,5.3464,5.3464,5.3386,5.3386,821200.0
2005-07-07 12:40:00,6.81,6.81,6.79,6.81,538800.0,5.3308,5.3308,5.3151,5.3308,538800.0
2005-07-07 12:50:00,6.81,6.85,6.8,6.83,255600.0,5.3308,5.3621,5.323,5.3464,255600.0
2005-07-07 13:00:00,6.84,6.85,6.83,6.85,95200.0,5.3543,5.3621,5.3464,5.3621,95200.0
2005-07-07 13:10:00,6.84,6.85,6.83,6.83,96800.0,5.3543,5.3621,5.3464,5.3464,96800.0
2005-07-07 13:20:00,6.83,6.84,6.83,6.83,66400.0,5.3464,5.3543,5.3464,5.3464,66400.0
2005-07-07 13:30:00,6.83,6.83,6.82,6.83,284400.0,5.3464,5.3464,5.3386,5.3464,284400.0
2005-07-07 13:40:00,6.83,6.84,6.82,6.83,186400.0,5.3464,5.3543,5.3386,5.3464,186400.0
2005-07-07 13:50:00,6.83,6.85,6.83,6.84,95200.0,5.3464,5.3621,5.3464,5.3543,95200.0
2005-07-07 14:00:00,6.84,6.84,6.83,6.83,162400.0,5.3543,5.3543,5.3464,5.3464,162400.0
2005-07-07 14:10:00,6.83,6.84,6.82,6.83,432000.0,5.3464,5.3543,5.3386,5.3464,432000.0
2005-07-07 14:20:00,6.83,6.83,6.82,6.82,158800.0,5.3464,5.3464,5.3386,5.3386,158800.0
2005-07-07 14:30:00,6.82,6.83,6.81,6.83,258400.0,5.3386,5.3464,5.3308,5.3464,258400.0
2005-07-07 14:40:00,6.83,6.83,6.82,6.83,218000.0,5.3464,5.3464,5.3386,5.3464,218000.0
2005-07-07 14:50:00,6.83,6.85,6.83,6.85,380000.0,5.3464,5.3621,5.3464,5.3621,380000.0
2005-07-07 15:00:00,6.85,6.85,6.83,6.83,165600.0,5.3621,5.3621,5.3464,5.3464,165600.0
2005-07-07 15:10:00,6.83,6.85,6.83,6.84,184400.0,5.3464,5.3621,5.3464,5.3543,184400.0
2005-07-07 15:20:00,6.84,6.85,6.82,6.83,629200.0,5.3543,5.3621,5.3386,5.3464,629200.0
2005-07-07 15:30:00,6.83,6.85,6.82,6.82,442000.0,5.3464,5.3621,5.3386,5.3386,442000.0
2005-07-07 15:40:00,6.82,6.83,6.82,6.82,402000.0,5.3386,5.3464,5.3386,5.3386,402000.0
2005-07-07 15:50:00,6.82,6.83,6.81,6.81,956800.0,5.3386,5.3464,5.3308,5.3308,956800.0
2005-07-08 09:30:00,6.79,6.85,6.78,6.82,493200.0,5.3151,5.3621,5.3073,5.3386,493200.0
2005-07-08 09:40:00,6.82,6.85,6.8,6.83,154400.0,5.3386,5.3621,5.323,5.3464,154400.0
2005-07-08 09:50:00,6.83,6.84,6.81,6.83,155600.0,5.3464,5.3543,5.3308,5.3464,155600.0
2005-07-08 10:00:00,6.82,6.83,6.81,6.81,250800.0,5.3386,5.3464,5.3308,5.3308,250800.0
2005-07-08 10:10:00,6.81,6.86,6.81,6.85,227600.0,5.3308,5.3699,5.3308,5.3621,227600.0
2005-07-08 10:20:00,6.85,6.86,6.83,6.84,109200.0,5.3621,5.3699,5.3464,5.3543,109200.0
2005-07-08 10:30:00,6.84,6.86,6.84,6.86,368400.0,5.3543,5.3699,5.3543,5.3699,368400.0
2005-07-08 10:40:00,6.85,6.87,6.85,6.87,116400.0,5.3621,5.3777,5.3621,5.3777,116400.0
2005-07-08 10:50:00,6.86,6.87,6.86,6.86,234400.0,5.3699,5.3777,5.3699,5.3699,234400.0
2005-07-08 11:00:00,6.86,6.87,6.85,6.86,242400.0,5.3699,5.3777,5.3621,5.3699,242400.0
2005-07-08 11:10:00,6.86,6.86,6.85,6.85,140000.0,5.3699,5.3699,5.3621,5.3621,140000.0
2005-07-08 11:20:00,6.85,6.85,6.82,6.83,160000.0,5.3621,5.3621,5.3386,5.3464,160000.0
2005-07-08 11:30:00,6.83,6.85,6.82,6.82,73200.0,5.3464,5.3621,5.3386,5.3386,73200.0
2005-07-08 11:40:00,6.82,6.84,6.82,6.83,68000.0,5.3386,5.3543,5.3386,5.3464,68000.0
2005-07-08 11:50:00,6.83,6.85,6.82,6.85,80800.0,5.3464,5.3621,5.3386,5.3621,80800.0
2005-07-08 12:00:00,6.85,6.89,6.84,6.87,484400.0,5.3621,5.3934,5.3543,5.3777,484400.0
2005-07-08 12:10:00,6.87,6.9,6.87,6.87,400800.0,5.3777,5.4012,5.3777,5.3777,400800.0
2005-07-08 12:20:00,6.87,6.9,6.87,6.89,144000.0,5.3777,5.4012,5.3777,5.3934,144000.0
2005-07-08 12:30:00,6.89,6.9,6.88,6.89,121600.0,5.3934,5.4012,5.3856,5.3934,121600.0
2005-07-08 12:40:00,6.89,6.91,6.89,6.9,151200.0,5.3934,5.4091,5.3934,5.4012,151200.0
2005-07-08 12:50:00,6.9,6.9,6.88,6.88,125200.0,5.4012,5.4012,5.3856,5.3856,125200.0
2005-07-08 13:00:00,6.88,6.9,6.88,6.89,52800.0,5.3856,5.4012,5.3856,5.3934,52800.0
2005-07-08 13:10:00,6.89,6.9,6.89,6.9,103200.0,5.3934,5.4012,5.3934,5.4012,103200.0
2005-07-08 13:20:00,6.9,6.9,6.9,6.9,56400.0,5.4012,5.4012,5.4012,5.4012,56400.0
2005-07-08 13:30:00,6.9,6.9,6.89,6.89,17600.0,5.4012,5.4012,5.3934,5.3934,17600.0
2005-07-08 13:40:00,6.89,6.9,6.89,6.9,69600.0,5.3934,5.4012,5.3934,5.4012,69600.0
2005-07-08 13:50:00,6.9,6.9,6.89,6.9,128400.0,5.4012,5.4012,5.3934,5.4012,128400.0
2005-07-08 14:00:00,6.9,6.9,6.89,6.89,46800.0,5.4012,5.4012,5.3934,5.3934,46800.0
2005-07-08 14:10:00,6.89,6.9,6.89,6.9,115200.0,5.3934,5.4012,5.3934,5.4012,115200.0
2005-07-08 14:20:00,6.9,6.9,6.88,6.89,118400.0,5.4012,5.4012,5.3856,5.3934,118400.0
2005-07-08 14:30:00,6.89,6.9,6.89,6.89,45600.0,5.3934,5.4012,5.3934,5.3934,45600.0
2005-07-08 14:40:00,6.89,6.9,6.88,6.9,177200.0,5.3934,5.4012,5.3856,5.4012,177200.0
2005-07-08 14:50:00,6.9,6.9,6.88,6.89,65200.0,5.4012,5.4012,5.3856,5.3934,65200.0
2005-07-08 15:00:00,6.89,6.9,6.88,6.88,63600.0,5.3934,5.4012,5.3856,5.3856,63600.0
2005-07-08 15:10:00,6.89,6.89,6.87,6.88,200800.0,5.3934,5.3934,5.3777,5.3856,200800.0
2005-07-08 15:20:00,6.88,6.9,6.88,6.9,102000.0,5.3856,5.4012,5.3856,5.4012,102000.0
2005-07-08 15:30:00,6.9,6.9,6.89,6.9,68000.0,5.4012,5.4012,5.3934,5.4012,68000.0
2005-07-08 15:40:00,6.9,6.91,6.89,6.9,206800.0,5.4012,5.4091,5.3934,5.4012,206800.0
2005-07-08 15:50:00,6.9,6.91,6.9,6.91,244000.0,5.4012,5.4091,5.4012,5.4091,244000.0
2005-07-11 09:30:00,6.94,6.94,6.83,6.88,136000.0,5.4325,5.4325,5.3464,5.3856,136000.0
2005-07-11 09:40:00,6.88,6.89,6.8,6.86,112800.0,5.3856,5.3934,5.323,5.3699,112800.0
2005-07-11 09:50:00,6.87,6.87,6.84,6.84,71600.0,5.3777,5.3777,5.3543,5.3543,71600.0
2005-07-11 10:00:00,6.84,6.87,6.84,6.87,46400.0,5.3543,5.3777,5.3543,5.3777,46400.0
2005-07-11 10:10:00,6.87,6.88,6.86,6.88,44000.0,5.3777,5.3856,5.3699,5.3856,44000.0
2005-07-11 10:20:00,6.88,6.9,6.87,6.9,51200.0,5.3856,5.4012,5.3777,5.4012,51200.0
2005-07-11 10:30:00,6.9,6.9,6.88,6.89,86400.0,5.4012,5.4012,5.3856,5.3934,86400.0
2005-07-11 10:40:00,6.88,6.91,6.88,6.9,53200.0,5.3856,5.4091,5.3856,5.4012,53200.0
2005-07-11 10:50:00,6.91,6.91,6.89,6.91,24800.0,5.4091,5.4091,5.3934,5.4091,24800.0
2005-07-11 11:00:00,6.91,6.91,6.88,6.88,48400.0,5.4091,5.4091,5.3856,5.3856,48400.0
2005-07-11 11:10:00,6.88,6.93,6.88,6.92,859600.0,5.3856,5.4247,5.3856,5.4169,859600.0
2005-07-11 11:20:00,6.93,6.93,6.91,6.92,956400.0,5.4247,5.4247,5.4091,5.4169,956400.0
2005-07-11 11:30:00,6.92,6.93,6.92,6.92,62800.0,5.4169,5.4247,5.4169,5.4169,62800.0
2005-07-11 11:40:00,6.92,6.92,6.92,6.92,56400.0,5.4169,5.4169,5.4169,5.4169,56400.0
2005-07-11 11:50:00,6.92,6.93,6.92,6.92,52000.0,5.4169,5.4247,5.4169,5.4169,52000.0
2005-07-11 12:00:00,6.92,6.93,6.92,6.92,34000.0,5.4169,5.4247,5.4169,5.4169,34000.0
2005-07-11 12:10:00,6.92,6.93,6.92,6.92,44400.0,5.4169,5.4247,5.4169,5.4169,44400.0
2005-07-11 12:20:00,6.92,6.92,6.91,6.91,26000.0,5.4169,5.4169,5.4091,5.4091,26000.0
2005-07-11 12:30:00,6.91,6.91,6.9,6.9,47200.0,5.4091,5.4091,5.4012,5.4012,47200.0
2005-07-11 12:40:00,6.9,6.9,6.9,6.9,824400.0,5.4012,5.4012,5.4012,5.4012,824400.0
2005-07-11 12:50:00,6.9,6.9,6.9,6.9,17200.0,5.4012,5.4012,5.4012,5.4012,17200.0
2005-07-11 13:00:00,6.9,6.9,6.89,6.89,47600.0,5.4012,5.4012,5.3934,5.3934,47600.0
2005-07-11 13:10:00,6.89,6.9,6.89,6.9,26800.0,5.3934,5.4012,5.3934,5.4012,26800.0
2005-07-11 13:20:00,6.9,6.9,6.9,6.9,12000.0,5.4012,5.4012,5.4012,5.4012,12000.0
2005-07-11 13:30:00,6.9,6.92,6.9,6.91,37200.0,5.4012,5.4169,5.4012,5.4091,37200.0
2005-07-11 13:40:00,6.91,6.91,6.9,6.9,16400.0,5.4091,5.4091,5.4012,5.4012,16400.0
2005-07-11 13:50:00,6.9,6.9,6.9,6.9,45600.0,5.4012,5.4012,5.4012,5.4012,45600.0
2005-07-11 14:00:00,6.9,6.91,6.9,6.91,28800.0,5.4012,5.4091,5.4012,5.4091,28800.0
2005-07-11 14:10:00,6.91,6.91,6.91,6.91,44400.0,5.4091,5.4091,5.4091,5.4091,44400.0
2005-07-11 14:20:00,6.91,6.91,6.89,6.9,46800.0,5.4091,5.4091,5.3934,5.4012,46800.0
2005-07-11 14:30:00,6.9,6.91,6.89,6.9,853200.0,5.4012,5.4091,5.3934,5.4012,853200.0
2005-07-11 14:40:00,6.91,6.92,6.9,6.91,89600.0,5.4091,5.4169,5.4012,5.4091,89600.0
2005-07-11 14:50:00,6.91,6.92,6.9,6.91,50000.0,5.4091,5.4169,5.4012,5.4091,50000.0
2005-07-11 15:00:00,6.92,6.92,6.91,6.91,44000.0,5.4169,5.4169,5.4091,5.4091,44000.0
2005-07-11 15:10:00,6.91,6.91,6.89,6.89,62800.0,5.4091,5.4091,5.3934,5.3934,62800.0
2005-07-11 15:20:00,6.89,6.9,6.88,6.9,72000.0,5.3934,5.4012,5.3856,5.4012,72000.0
2005-07-11 15:30:00,6.89,6.9,6.89,6.89,65600.0,5.3934,5.4012,5.3934,5.3934,65600.0
2005-07-11 15:40:00,6.89,6.9,6.88,6.89,61200.0,5.3934,5.4012,5.3856,5.3934,61200.0
2005-07-11 15:50:00,6.89,6.92,6.88,6.92,149600.0,5.3934,5.4169,5.3856,5.4169,149600.0
2005-07-12 09:30:00,6.93,6.96,6.87,6.96,90800.0,5.4247,5.4482,5.3777,5.4482,90800.0
2005-07-12 09:40:00,6.96,6.96,6.91,6.92,110000.0,5.4482,5.4482,5.4091,5.4169,110000.0
2005-07-12 09:50:00,6.92,6.93,6.91,6.92,52800.0,5.4169,5.4247,5.4091,5.4169,52800.0
2005-07-12 10:00:00,6.92,6.93,6.88,6.88,57600.0,5.4169,5.4247,5.3856,5.3856,57600.0
2005-07-12 10:10:00,6.88,6.91,6.86,6.87,40800.0,5.3856,5.4091,5.3699,5.3777,40800.0
2005-07-12 10:20:00,6.87,6.91,6.87,6.9,66400.0,5.3777,5.4091,5.3777,5.4012,66400.0
2005-07-12 10:30:00,6.91,6.92,6.9,6.9,264400.0,5.4091,5.4169,5.4012,5.4012,264400.0
2005-07-12 10:40:00,6.9,6.91,6.88,6.89,78800.0,5.4012,5.4091,5.3856,5.3934,78800.0
2005-07-12 10:50:00,6.89,6.9,6.89,6.9,240800.0,5.3934,5.4012,5.3934,5.4012,240800.0
2005-07-12 11:00:00,6.89,6.89,6.86,6.86,104800.0,5.3934,5.3934,5.3699,5.3699,104800.0
2005-07-12 11:10:00,6.87,6.89,6.86,6.89,94000.0,5.3777,5.3934,5.3699,5.3934,94000.0
2005-07-12 11:20:00,6.88,6.89,6.88,6.89,90000.0,5.3856,5.3934,5.3856,5.3934,90000.0
2005-07-12 11:30:00,6.89,6.9,6.89,6.9,16400.0,5.3934,5.4012,5.3934,5.4012,16400.0
2005-07-12 11:40:00,6.9,6.9,6.9,6.9,36000.0,5.4012,5.4012,5.4012,5.4012,36000.0
2005-07-12 11:50:00,6.9,6.91,6.89,6.9,61600.0,5.4012,5.4091,5.3934,5.4012,61600.0
2005-07-12 12:00:00,6.9,6.91,6.9,6.91,122800.0,5.4012,5.4091,5.4012,5.4091,122800.0
2005-07-12 12:10:00,6.91,6.92,6.9,6.9,42400.0,5.4091,5.4169,5.4012,5.4012,42400.0
2005-07-12 12:20:00,6.91,6.92,6.91,6.92,22400.0,5.4091,5.4169,5.4091,5.4169,22400.0
2005-07-12 12:30:00,6.92,6.92,6.91,6.91,18800.0,5.4169,5.4169,5.4091,5.4091,18800.0
2005-07-12 12:40:00,6.91,6.91,6.91,6.91,25600.0,5.4091,5.4091,5.4091,5.4091,25600.0
2005-07-12 12:50:00,6.9,6.91,6.88,6.89,37200.0,5.4012,5.4091,5.3856,5.3934,37200.0
2005-07-12 13:00:00,6.89,6.89,6.88,6.88,88000.0,5.3934,5.3934,5.3856,5.3856,88000.0
2005-07-12 13:10:00,6.88,6.9,6.88,6.9,75200.0,5.3856,5.4012,5.3856,5.4012,75200.0
2005-07-12 13:20:00,6.9,6.9,6.89,6.9,89600.0,5.4012,5.4012,5.3934,5.4012,89600.0
2005-07-12 13:30:00,6.89,6.89,6.88,6.89,97200.0,5.3934,5.3934,5.3856,5.3934,97200.0
2005-07-12 13:40:00,6.88,6.89,6.88,6.88,123200.0,5.3856,5.3934,5.3856,5.3856,123200.0
2005-07-12 13:50:00,6.89,6.92,6.89,6.9,151200.0,5.3934,5.4169,5.3934,5.4012,151200.0
2005-07-12 14:00:00,6.9,6.91,6.89,6.9,72000.0,5.4012,5.4091,5.3934,5.4012,72000.0
2005-07-12 14:10:00,6.9,6.91,6.89,6.9,99600.0,5.4012,5.4091,5.3934,5.4012,99600.0
2005-07-12 14:20:00,6.9,6.9,6.88,6.88,73600.0,5.4012,5.4012,5.3856,5.3856,73600.0
2005-07-12 14:30:00,6.88,6.88,6.87,6.88,95200.0,5.3856,5.3856,5.3777,5.3856,95200.0
2005-07-12 14:40:00,6.88,6.89,6.87,6.88,98000.0,5.3856,5.3934,5.3777,5.3856,98000.0
2005-07-12 14:50:00,6.88,6.88,6.86,6.87,107600.0,5.3856,5.3856,5.3699,5.3777,107600.0
2005-07-12 15:00:00,6.86,6.9,6.86,6.89,59200.0,5.3699,5.4012,5.3699,5.3934,59200.0
2005-07-12 15:10:00,6.89,6.92,6.89,6.9,92400.0,5.3934,5.4169,5.3934,5.4012,92400.0
2005-07-12 15:20:00,6.9,6.91,6.89,6.9,75200.0,5.4012,5.4091,5.3934,5.4012,75200.0
2005-07-12 15:30:00,6.9,6.9,6.88,6.89,127600.0,5.4012,5.4012,5.3856,5.3934,127600.0
2005-07-12 15:40:00,6.89,6.89,6.87,6.87,269600.0,5.3934,5.3934,5.3777,5.3777,269600.0
2005-07-12 15:50:00,6.87,6.88,6.85,6.86,418000.0,5.3777,5.3856,5.3621,5.3699,418000.0
2005-07-13 09:30:00,6.83,6.9,6.83,6.88,92400.0,5.3464,5.4012,5.3464,5.3856,92400.0
2005-07-13 09:40:00,6.88,6.95,6.88,6.89,144800.0,5.3856,5.4404,5.3856,5.3934,144800.0
2005-07-13 09:50:00,6.9,6.9,6.85,6.85,87200.0,5.4012,5.4012,5.3621,5.3621,87200.0
2005-07-13 10:00:00,6.85,6.85,6.82,6.83,126000.0,5.3621,5.3621,5.3386,5.3464,126000.0
2005-07-13 10:10:00,6.83,6.84,6.82,6.84,68800.0,5.3464,5.3543,5.3386,5.3543,68800.0
2005-07-13 10:20:00,6.84,6.85,6.83,6.83,64000.0,5.3543,5.3621,5.3464,5.3464,64000.0
2005-07-13 10:30:00,6.83,6.86,6.82,6.83,69200.0,5.3464,5.3699,5.3386,5.3464,69200.0
2005-07-13 10:40:00,6.83,6.83,6.81,6.83,73200.0,5.3464,5.3464,5.3308,5.3464,73200.0
2005-07-13 10:50:00,6.83,6.84,6.81,6.81,118000.0,5.3464,5.3543,5.3308,5.3308,118000.0
2005-07-13 11:00:00,6.81,6.83,6.81,6.81,102000.0,5.3308,5.3464,5.3308,5.3308,102000.0
2005-07-13 11:10:00,6.81,6.81,6.8,6.81,120400.0,5.3308,5.3308,5.323,5.3308,120400.0
2005-07-13 11:20:00,6.81,6.81,6.8,6.8,70400.0,5.3308,5.3308,5.323,5.323,70400.0
2005-07-13 11:30:00,6.8,6.81,6.8,6.8,158400.0,5.323,5.3308,5.323,5.323,158400.0
2005-07-13 11:40:00,6.8,6.81,6.79,6.8,106400.0,5.323,5.3308,5.3151,5.323,106400.0
2005-07-13 11:50:00,6.8,6.8,6.77,6.78,80400.0,5.323,5.323,5.2995,5.3073,80400.0
2005-07-13 12:00:00,6.78,6.8,6.78,6.8,67200.0,5.3073,5.323,5.3073,5.323,67200.0
2005-07-13 12:10:00,6.8,6.8,6.78,6.8,46400.0,5.323,5.323,5.3073,5.323,46400.0
2005-07-13 12:20:00,6.8,6.81,6.79,6.8,162000.0,5.323,5.3308,5.3151,5.323,162000.0
2005-07-13 12:30:00,6.8,6.8,6.8,6.8,106800.0,5.323,5.323,5.323,5.323,106800.0
2005-07-13 12:40:00,6.8,6.8,6.79,6.79,60000.0,5.323,5.323,5.3151,5.3151,60000.0
2005-07-13 12:50:00,6.79,6.79,6.79,6.79,38800.0,5.3151,5.3151,5.3151,5.3151,38800.0
2005-07-13 13:00:00,6.79,6.79,6.78,6.78,186400.0,5.3151,5.3151,5.3073,5.3073,186400.0
2005-07-13 13:10:00,6.78,6.78,6.77,6.77,36000.0,5.3073,5.3073,5.2995,5.2995,36000.0
2005-07-13 13:20:00,6.77,6.78,6.77,6.78,92800.0,5.2995,5.3073,5.2995,5.3073,92800.0
2005-07-13 13:30:00,6.77,6.79,6.76,6.78,62000.0,5.2995,5.3151,5.2916,5.3073,62000.0
2005-07-13 13:40:00,6.78,6.78,6.75,6.75,185200.0,5.3073,5.3073,5.2838,5.2838,185200.0
2005-07-13 13:50:00,6.75,6.76,6.75,6.75,42000.0,5.2838,5.2916,5.2838,5.2838,42000.0
2005-07-13 14:00:00,6.75,6.76,6.74,6.75,130000.0,5.2838,5.2916,5.276,5.2838,130000.0
2005-07-13 14:10:00,6.76,6.77,6.75,6.75,69200.0,5.2916,5.2995,5.2838,5.2838,69200.0
2005-07-13 14:20:00,6.76,6.76,6.74,6.75,74400.0,5.2916,5.2916,5.276,5.2838,74400.0
2005-07-13 14:30:00,6.75,6.76,6.75,6.75,107600.0,5.2838,5.2916,5.2838,5.2838,107600.0
2005-07-13 14:40:00,6.75,6.76,6.75,6.75,144000.0,5.2838,5.2916,5.2838,5.2838,144000.0
2005-07-13 14:50:00,6.75,6.75,6.74,6.74,107200.0,5.2838,5.2838,5.276,5.276,107200.0
2005-07-13 15:00:00,6.74,6.76,6.73,6.76,166400.0,5.276,5.2916,5.2682,5.2916,166400.0
2005-07-13 15:10:00,6.76,6.78,6.76,6.77,236000.0,5.2916,5.3073,5.2916,5.2995,236000.0
2005-07-13 15:20:00,6.77,6.77,6.75,6.75,248800.0,5.2995,5.2995,5.2838,5.2838,248800.0
2005-07-13 15:30:00,6.75,6.77,6.75,6.75,229200.0,5.2838,5.2995,5.2838,5.2838,229200.0
2005-07-13 15:40:00,6.75,6.75,6.73,6.73,245600.0,5.2838,5.2838,5.2682,5.2682,245600.0
2005-07-13 15:50:00,6.74,6.76,6.71,6.75,1028800.0,5.276,5.2916,5.2525,5.2838,1028800.0
2005-07-14 09:30:00,6.81,6.83,6.73,6.76,241600.0,5.3308,5.3464,5.2682,5.2916,241600.0
2005-07-14 09:40:00,6.76,6.78,6.75,6.77,143200.0,5.2916,5.3073,5.2838,5.2995,143200.0
2005-07-14 09:50:00,6.76,6.77,6.75,6.75,230400.0,5.2916,5.2995,5.2838,5.2838,230400.0
2005-07-14 10:00:00,6.75,6.76,6.73,6.74,382400.0,5.2838,5.2916,5.2682,5.276,382400.0
2005-07-14 10:10:00,6.74,6.75,6.73,6.75,224800.0,5.276,5.2838,5.2682,5.2838,224800.0
2005-07-14 10:20:00,6.75,6.76,6.74,6.75,568800.0,5.2838,5.2916,5.276,5.2838,568800.0
2005-07-14 10:30:00,6.75,6.77,6.74,6.77,406800.0,5.2838,5.2995,5.276,5.2995,406800.0
2005-07-14 10:40:00,6.77,6.77,6.76,6.76,121600.0,5.2995,5.2995,5.2916,5.2916,121600.0
2005-07-14 10:50:00,6.76,6.76,6.75,6.76,39600.0,5.2916,5.2916,5.2838,5.2916,39600.0
2005-07-14 11:00:00,6.76,6.77,6.76,6.76,54000.0,5.2916,5.2995,5.2916,5.2916,54000.0
2005-07-14 11:10:00,6.76,6.76,6.76,6.76,60400.0,5.2916,5.2916,5.2916,5.2916,60400.0
2005-07-14 11:20:00,6.76,6.76,6.75,6.75,134400.0,5.2916,5.2916,5.2838,5.2838,134400.0
2005-07-14 11:30:00,6.75,6.76,6.75,6.75,100800.0,5.2838,5.2916,5.2838,5.2838,100800.0
2005-07-14 11:40:00,6.75,6.76,6.75,6.75,134800.0,5.2838,5.2916,5.2838,5.2838,134800.0
2005-07-14 11:50:00,6.75,6.76,6.75,6.75,62800.0,5.2838,5.2916,5.2838,5.2838,62800.0
2005-07-14 12:00:00,6.75,6.76,6.75,6.75,92000.0,5.2838,5.2916,5.2838,5.2838,92000.0
2005-07-14 12:10:00,6.75,6.77,6.75,6.77,1280400.0,5.2838,5.2995,5.2838,5.2995,1280400.0
2005-07-14 12:20:00,6.76,6.77,6.76,6.77,143200.0,5.2916,5.2995,5.2916,5.2995,143200.0
2005-07-14 12:30:00,6.77,6.77,6.75,6.75,134400.0,5.2995,5.2995,5.2838,5.2838,134400.0
2005-07-14 12:40:00,6.76,6.76,6.75,6.76,90000.0,5.2916,5.2916,5.2838,5.2916,90000.0
2005-07-14 12:50:00,6.76,6.77,6.76,6.76,40800.0,5.2916,5.2995,5.2916,5.2916,40800.0
2005-07-14 13:00:00,6.76,6.77,6.76,6.77,66000.0,5.2916,5.2995,5.2916,5.2995,66000.0
2005-07-14 13:10:00,6.77,6.79,6.77,6.79,106000.0,5.2995,5.3151,5.2995,5.3151,106000.0
2005-07-14 13:20:00,6.79,6.8,6.79,6.79,82000.0,5.3151,5.323,5.3151,5.3151,82000.0
2005-07-14 13:30:00,6.79,6.79,6.79,6.79,101200.0,5.3151,5.3151,5.3151,5.3151,101200.0
2005-07-14 13:40:00,6.79,6.79,6.78,6.78,110000.0,5.3151,5.3151,5.3073,5.3073,110000.0
2005-07-14 13:50:00,6.79,6.79,6.78,6.78,106000.0,5.3151,5.3151,5.3073,5.3073,106000.0
2005-07-14 14:00:00,6.78,6.79,6.78,6.78,76000.0,5.3073,5.3151,5.3073,5.3073,76000.0
2005-07-14 14:10:00,6.78,6.79,6.78,6.78,880000.0,5.3073,5.3151,5.3073,5.3073,880000.0
2005-07-14 14:20:00,6.78,6.78,6.75,6.76,96400.0,5.3073,5.3073,5.2838,5.2916,96400.0
2005-07-14 14:30:00,6.76,6.78,6.75,6.77,183200.0,5.2916,5.3073,5.2838,5.2995,183200.0
2005-07-14 14:40:00,6.77,6.78,6.77,6.78,145600.0,5.2995,5.3073,5.2995,5.3073,145600.0
2005-07-14 14:50:00,6.77,6.78,6.77,6.78,134400.0,5.2995,5.3073,5.2995,5.3073,134400.0
2005-07-14 15:00:00,6.78,6.79,6.78,6.78,162400.0,5.3073,5.3151,5.3073,5.3073,162400.0
2005-07-14 15:10:00,6.78,6.78,6.78,6.78,702400.0,5.3073,5.3073,5.3073,5.3073,702400.0
2005-07-14 15:20:00,6.78,6.78,6.78,6.78,101600.0,5.3073,5.3073,5.3073,5.3073,101600.0
2005-07-14 15:30:00,6.78,6.81,6.78,6.8,179600.0,5.3073,5.3308,5.3073,5.323,179600.0
2005-07-14 15:40:00,6.8,6.81,6.79,6.8,127600.0,5.323,5.3308,5.3151,5.323,127600.0
2005-07-14 15:50:00,6.8,6.81,6.76,6.78,654800.0,5.323,5.3308,5.2916,5.3073,654800.0
2005-07-15 09:30:00,6.86,6.86,6.79,6.8,787200.0,5.3699,5.3699,5.3151,5.323,787200.0
2005-07-15 09:40:00,6.8,6.82,6.8,6.81,187600.0,5.323,5.3386,5.323,5.3308,187600.0
2005-07-15 09:50:00,6.82,6.82,6.81,6.82,514800.0,5.3386,5.3386,5.3308,5.3386,514800.0
2005-07-15 10:00:00,6.82,6.83,6.81,6.83,62400.0,5.3386,5.3464,5.3308,5.3464,62400.0
2005-07-15 10:10:00,6.83,6.83,6.82,6.83,141200.0,5.3464,5.3464,5.3386,5.3464,141200.0
2005-07-15 10:20:00,6.82,6.82,6.78,6.79,55600.0,5.3386,5.3386,5.3073,5.3151,55600.0
2005-07-15 10:30:00,6.8,6.82,6.79,6.8,70000.0,5.323,5.3386,5.3151,5.323,70000.0
2005-07-15 10:40:00,6.8,6.82,6.79,6.8,60000.0,5.323,5.3386,5.3151,5.323,60000.0
2005-07-15 10:50:00,6.81,6.81,6.8,6.8,417200.0,5.3308,5.3308,5.323,5.323,417200.0
2005-07-15 11:00:00,6.8,6.81,6.8,6.8,22800.0,5.323,5.3308,5.323,5.323,22800.0
2005-07-15 11:10:00,6.8,6.81,6.8,6.81,113600.0,5.323,5.3308,5.323,5.3308,113600.0
2005-07-15 11:20:00,6.8,6.81,6.8,6.81,61200.0,5.323,5.3308,5.323,5.3308,61200.0
2005-07-15 11:30:00,6.81,6.81,6.79,6.8,213600.0,5.3308,5.3308,5.3151,5.323,213600.0
2005-07-15 11:40:00,6.8,6.8,6.79,6.8,46400.0,5.323,5.323,5.3151,5.323,46400.0
2005-07-15 11:50:00,6.8,6.8,6.78,6.79,111600.0,5.323,5.323,5.3073,5.3151,111600.0
2005-07-15 12:00:00,6.79,6.79,6.77,6.78,1049600.0,5.3151,5.3151,5.2995,5.3073,1049600.0
2005-07-15 12:10:00,6.78,6.79,6.78,6.79,1126400.0,5.3073,5.3151,5.3073,5.3151,1126400.0
2005-07-15 12:20:00,6.79,6.79,6.78,6.78,87600.0,5.3151,5.3151,5.3073,5.3073,87600.0
2005-07-15 12:30:00,6.78,6.78,6.77,6.77,126400.0,5.3073,5.3073,5.2995,5.2995,126400.0
2005-07-15 12:40:00,6.77,6.78,6.77,6.77,166800.0,5.2995,5.3073,5.2995,5.2995,166800.0
2005-07-15 12:50:00,6.78,6.78,6.77,6.77,17200.0,5.3073,5.3073,5.2995,5.2995,17200.0
2005-07-15 13:00:00,6.78,6.78,6.77,6.78,976800.0,5.3073,5.3073,5.2995,5.3073,976800.0
2005-07-15 13:10:00,6.77,6.79,6.77,6.78,53200.0,5.2995,5.3151,5.2995,5.3073,53200.0
2005-07-15 13:20:00,6.78,6.79,6.77,6.79,68800.0,5.3073,5.3151,5.2995,5.3151,68800.0
2005-07-15 13:30:00,6.79,6.79,6.77,6.78,102000.0,5.3151,5.3151,5.2995,5.3073,102000.0
2005-07-15 13:40:00,6.78,6.78,6.77,6.78,445600.0,5.3073,5.3073,5.2995,5.3073,445600.0
2005-07-15 13:50:00,6.78,6.79,6.77,6.78,68400.0,5.3073,5.3151,5.2995,5.3073,68400.0
2005-07-15 14:00:00,6.78,6.8,6.78,6.8,30800.0,5.3073,5.323,5.3073,5.323,30800.0
2005-07-15 14:10:00,6.8,6.82,6.79,6.82,52000.0,5.323,5.3386,5.3151,5.3386,52000.0
2005-07-15 14:20:00,6.82,6.84,6.82,6.83,142800.0,5.3386,5.3543,5.3386,5.3464,142800.0
2005-07-15 14:30:00,6.83,6.84,6.82,6.84,114000.0,5.3464,5.3543,5.3386,5.3543,114000.0
2005-07-15 14:40:00,6.84,6.84,6.83,6.83,65600.0,5.3543,5.3543,5.3464,5.3464,65600.0
2005-07-15 14:50:00,6.83,6.84,6.83,6.83,101600.0,5.3464,5.3543,5.3464,5.3464,101600.0
2005-07-15 15:00:00,6.83,6.83,6.82,6.82,60800.0,5.3464,5.3464,5.3386,5.3386,60800.0
2005-07-15 15:10:00,6.83,6.83,6.81,6.81,96000.0,5.3464,5.3464,5.3308,5.3308,96000.0
2005-07-15 15:20:00,6.82,6.82,6.8,6.8,641200.0,5.3386,5.3386,5.323,5.323,641200.0
2005-07-15 15:30:00,6.8,6.81,6.8,6.8,151200.0,5.323,5.3308,5.323,5.323,151200.0
2005-07-15 15:40:00,6.8,6.81,6.8,6.81,45600.0,5.323,5.3308,5.323,5.3308,45600.0
2005-07-15 15:50:00,6.81,6.82,6.8,6.82,145600.0,5.3308,5.3386,5.323,5.3386,145600.0
2005-07-18 09:30:00,6.81,6.87,6.81,6.82,79200.0,5.3308,5.3777,5.3308,5.3386,79200.0
2005-07-18 09:40:00,6.82,6.83,6.79,6.82,44400.0,5.3386,5.3464,5.3151,5.3386,44400.0
2005-07-18 09:50:00,6.83,6.84,6.79,6.84,76000.0,5.3464,5.3543,5.3151,5.3543,76000.0
2005-07-18 10:00:00,6.84,6.84,6.82,6.82,58000.0,5.3543,5.3543,5.3386,5.3386,58000.0
2005-07-18 10:10:00,6.82,6.86,6.82,6.86,55600.0,5.3386,5.3699,5.3386,5.3699,55600.0
2005-07-18 10:20:00,6.86,6.88,6.86,6.87,77200.0,5.3699,5.3856,5.3699,5.3777,77200.0
2005-07-18 10:30:00,6.88,6.89,6.87,6.88,52800.0,5.3856,5.3934,5.3777,5.3856,52800.0
2005-07-18 10:40:00,6.88,6.88,6.86,6.86,41600.0,5.3856,5.3856,5.3699,5.3699,41600.0
2005-07-18 10:50:00,6.86,6.86,6.83,6.83,58400.0,5.3699,5.3699,5.3464,5.3464,58400.0
2005-07-18 11:00:00,6.83,6.84,6.83,6.84,60000.0,5.3464,5.3543,5.3464,5.3543,60000.0
2005-07-18 11:10:00,6.84,6.85,6.84,6.85,64400.0,5.3543,5.3621,5.3543,5.3621,64400.0
2005-07-18 11:20:00,6.85,6.85,6.83,6.84,39200.0,5.3621,5.3621,5.3464,5.3543,39200.0
2005-07-18 11:30:00,6.84,6.84,6.83,6.83,24800.0,5.3543,5.3543,5.3464,5.3464,24800.0
2005-07-18 11:40:00,6.83,6.84,6.82,6.84,20400.0,5.3464,5.3543,5.3386,5.3543,20400.0
2005-07-18 11:50:00,6.84,6.84,6.83,6.84,14400.0,5.3543,5.3543,5.3464,5.3543,14400.0
2005-07-18 12:00:00,6.84,6.84,6.83,6.83,23200.0,5.3543,5.3543,5.3464,5.3464,23200.0
2005-07-18 12:10:00,6.83,6.85,6.83,6.85,36400.0,5.3464,5.3621,5.3464,5.3621,36400.0
2005-07-18 12:20:00,6.84,6.85,6.83,6.84,99600.0,5.3543,5.3621,5.3464,5.3543,99600.0
2005-07-18 12:30:00,6.84,6.84,6.83,6.84,42000.0,5.3543,5.3543,5.3464,5.3543,42000.0
2005-07-18 12:40:00,6.84,6.84,6.83,6.84,31200.0,5.3543,5.3543,5.3464,5.3543,31200.0
2005-07-18 12:50:00,6.84,6.84,6.84,6.84,40400.0,5.3543,5.3543,5.3543,5.3543,40400.0
2005-07-18 13:00:00,6.84,6.84,6.83,6.83,26800.0,5.3543,5.3543,5.3464,5.3464,26800.0
2005-07-18 13:10:00,6.83,6.83,6.81,6.81,45200.0,5.3464,5.3464,5.3308,5.3308,45200.0
2005-07-18 13:20:00,6.81,6.81,6.8,6.81,35200.0,5.3308,5.3308,5.323,5.3308,35200.0
2005-07-18 13:30:00,6.81,6.83,6.81,6.83,44400.0,5.3308,5.3464,5.3308,5.3464,44400.0
2005-07-18 13:40:00,6.83,6.84,6.82,6.84,73200.0,5.3464,5.3543,5.3386,5.3543,73200.0
2005-07-18 13:50:00,6.84,6.84,6.83,6.84,15200.0,5.3543,5.3543,5.3464,5.3543,15200.0
2005-07-18 14:00:00,6.84,6.85,6.82,6.82,84000.0,5.3543,5.3621,5.3386,5.3386,84000.0
2005-07-18 14:10:00,6.82,6.83,6.82,6.82,111600.0,5.3386,5.3464,5.3386,5.3386,111600.0
2005-07-18 14:20:00,6.82,6.83,6.81,6.81,64400.0,5.3386,5.3464,5.3308,5.3308,64400.0
2005-07-18 14:30:00,6.8,6.81,6.78,6.78,83600.0,5.323,5.3308,5.3073,5.3073,83600.0
2005-07-18 14:40:00,6.79,6.83,6.79,6.79,78800.0,5.3151,5.3464,5.3151,5.3151,78800.0
2005-07-18 14:50:00,6.79,6.8,6.79,6.8,48000.0,5.3151,5.323,5.3151,5.323,48000.0
2005-07-18 15:00:00,6.8,6.83,6.8,6.81,56400.0,5.323,5.3464,5.323,5.3308,56400.0
2005-07-18 15:10:00,6.81,6.82,6.81,6.82,57600.0,5.3308,5.3386,5.3308,5.3386,57600.0
2005-07-18 15:20:00,6.82,6.82,6.82,6.82,44400.0,5.3386,5.3386,5.3386,5.3386,44400.0
2005-07-18 15:30:00,6.82,6.82,6.82,6.82,44800.0,5.3386,5.3386,5.3386,5.3386,44800.0
2005-07-18 15:40:00,6.82,6.82,6.82,6.82,66400.0,5.3386,5.3386,5.3386,5.3386,66400.0
2005-07-18 15:50:00,6.82,6.82,6.81,6.81,122400.0,5.3386,5.3386,5.3308,5.3308,122400.0
2005-07-19 09:30:00,6.84,6.86,6.81,6.83,542400.0,5.3543,5.3699,5.3308,5.3464,542400.0
2005-07-19 09:40:00,6.83,6.84,6.8,6.82,498000.0,5.3464,5.3543,5.323,5.3386,498000.0
2005-07-19 09:50:00,6.82,6.83,6.8,6.82,231600.0,5.3386,5.3464,5.323,5.3386,231600.0
2005-07-19 10:00:00,6.83,6.83,6.79,6.8,98400.0,5.3464,5.3464,5.3151,5.323,98400.0
2005-07-19 10:10:00,6.8,6.83,6.79,6.81,144000.0,5.323,5.3464,5.3151,5.3308,144000.0
2005-07-19 10:20:00,6.81,6.82,6.76,6.81,178800.0,5.3308,5.3386,5.2916,5.3308,178800.0
2005-07-19 10:30:00,6.81,6.83,6.81,6.82,89600.0,5.3308,5.3464,5.3308,5.3386,89600.0
2005-07-19 10:40:00,6.82,6.82,6.81,6.81,90400.0,5.3386,5.3386,5.3308,5.3308,90400.0
2005-07-19 10:50:00,6.81,6.82,6.81,6.81,38400.0,5.3308,5.3386,5.3308,5.3308,38400.0
2005-07-19 11:00:00,6.81,6.81,6.81,6.81,83600.0,5.3308,5.3308,5.3308,5.3308,83600.0
2005-07-19 11:10:00,6.81,6.81,6.8,6.81,52000.0,5.3308,5.3308,5.323,5.3308,52000.0
2005-07-19 11:20:00,6.81,6.81,6.81,6.81,40400.0,5.3308,5.3308,5.3308,5.3308,40400.0
2005-07-19 11:30:00,6.81,6.82,6.81,6.81,132800.0,5.3308,5.3386,5.3308,5.3308,132800.0
2005-07-19 11:40:00,6.81,6.82,6.81,6.81,75200.0,5.3308,5.3386,5.3308,5.3308,75200.0
2005-07-19 11:50:00,6.81,6.81,6.81,6.81,19600.0,5.3308,5.3308,5.3308,5.3308,19600.0
2005-07-19 12:00:00,6.81,6.81,6.81,6.81,66800.0,5.3308,5.3308,5.3308,5.3308,66800.0
2005-07-19 12:10:00,6.81,6.81,6.8,6.81,68000.0,5.3308,5.3308,5.323,5.3308,68000.0
2005-07-19 12:20:00,6.81,6.82,6.8,6.82,240800.0,5.3308,5.3386,5.323,5.3386,240800.0
2005-07-19 12:30:00,6.81,6.82,6.79,6.8,626800.0,5.3308,5.3386,5.3151,5.323,626800.0
2005-07-19 12:40:00,6.8,6.81,6.8,6.8,104800.0,5.323,5.3308,5.323,5.323,104800.0
2005-07-19 12:50:00,6.81,6.81,6.8,6.81,58000.0,5.3308,5.3308,5.323,5.3308,58000.0
2005-07-19 13:00:00,6.81,6.81,6.8,6.81,182800.0,5.3308,5.3308,5.323,5.3308,182800.0
2005-07-19 13:10:00,6.81,6.81,6.81,6.81,18400.0,5.3308,5.3308,5.3308,5.3308,18400.0
2005-07-19 13:20:00,6.81,6.81,6.81,6.81,114800.0,5.3308,5.3308,5.3308,5.3308,114800.0
2005-07-19 13:30:00,6.81,6.83,6.81,6.82,242800.0,5.3308,5.3464,5.3308,5.3386,242800.0
2005-07-19 13:40:00,6.82,6.82,6.81,6.81,125200.0,5.3386,5.3386,5.3308,5.3308,125200.0
2005-07-19 13:50:00,6.81,6.81,6.81,6.81,115600.0,5.3308,5.3308,5.3308,5.3308,115600.0
2005-07-19 14:00:00,6.81,6.81,6.8,6.81,107600.0,5.3308,5.3308,5.323,5.3308,107600.0
2005-07-19 14:10:00,6.81,6.81,6.8,6.81,98000.0,5.3308,5.3308,5.323,5.3308,98000.0
2005-07-19 14:20:00,6.81,6.81,6.81,6.81,146800.0,5.3308,5.3308,5.3308,5.3308,146800.0
2005-07-19 14:30:00,6.81,6.81,6.81,6.81,100000.0,5.3308,5.3308,5.3308,5.3308,100000.0
2005-07-19 14:40:00,6.81,6.81,6.81,6.81,178000.0,5.3308,5.3308,5.3308,5.3308,178000.0
2005-07-19 14:50:00,6.81,6.81,6.81,6.81,168000.0,5.3308,5.3308,5.3308,5.3308,168000.0
2005-07-19 15:00:00,6.81,6.82,6.81,6.81,70000.0,5.3308,5.3386,5.3308,5.3308,70000.0
2005-07-19 15:10:00,6.81,6.82,6.81,6.82,208400.0,5.3308,5.3386,5.3308,5.3386,208400.0
2005-07-19 15:20:00,6.81,6.82,6.79,6.8,287200.0,5.3308,5.3386,5.3151,5.323,287200.0
2005-07-19 15:30:00,6.8,6.81,6.8,6.81,98400.0,5.323,5.3308,5.323,5.3308,98400.0
2005-07-19 15:40:00,6.81,6.81,6.81,6.81,200400.0,5.3308,5.3308,5.3308,5.3308,200400.0
2005-07-19 15:50:00,6.81,6.81,6.79,6.79,320000.0,5.3308,5.3308,5.3151,5.3151,320000.0
2005-07-20 09:30:00,6.8,6.83,6.77,6.78,117200.0,5.323,5.3464,5.2995,5.3073,117200.0
2005-07-20 09:40:00,6.78,6.79,6.76,6.77,77600.0,5.3073,5.3151,5.2916,5.2995,77600.0
2005-07-20 09:50:00,6.77,6.8,6.77,6.79,487600.0,5.2995,5.323,5.2995,5.3151,487600.0
2005-07-20 10:00:00,6.79,6.79,6.73,6.74,139200.0,5.3151,5.3151,5.2682,5.276,139200.0
2005-07-20 10:10:00,6.74,6.75,6.71,6.74,119200.0,5.276,5.2838,5.2525,5.276,119200.0
2005-07-20 10:20:00,6.74,6.74,6.73,6.73,109600.0,5.276,5.276,5.2682,5.2682,109600.0
2005-07-20 10:30:00,6.73,6.75,6.73,6.75,111200.0,5.2682,5.2838,5.2682,5.2838,111200.0
2005-07-20 10:40:00,6.75,6.76,6.74,6.74,151600.0,5.2838,5.2916,5.276,5.276,151600.0
2005-07-20 10:50:00,6.74,6.74,6.73,6.74,126000.0,5.276,5.276,5.2682,5.276,126000.0
2005-07-20 11:00:00,6.74,6.74,6.74,6.74,100000.0,5.276,5.276,5.276,5.276,100000.0
2005-07-20 11:10:00,6.74,6.75,6.74,6.74,114800.0,5.276,5.2838,5.276,5.276,114800.0
2005-07-20 11:20:00,6.75,6.75,6.74,6.74,62000.0,5.2838,5.2838,5.276,5.276,62000.0
2005-07-20 11:30:00,6.74,6.75,6.74,6.75,140000.0,5.276,5.2838,5.276,5.2838,140000.0
2005-07-20 11:40:00,6.75,6.75,6.73,6.73,66000.0,5.2838,5.2838,5.2682,5.2682,66000.0
2005-07-20 11:50:00,6.74,6.74,6.73,6.74,32800.0,5.276,5.276,5.2682,5.276,32800.0
2005-07-20 12:00:00,6.75,6.75,6.73,6.74,89600.0,5.2838,5.2838,5.2682,5.276,89600.0
2005-07-20 12:10:00,6.74,6.75,6.73,6.75,61200.0,5.276,5.2838,5.2682,5.2838,61200.0
2005-07-20 12:20:00,6.75,6.75,6.74,6.74,46800.0,5.2838,5.2838,5.276,5.276,46800.0
2005-07-20 12:30:00,6.74,6.75,6.73,6.74,48800.0,5.276,5.2838,5.2682,5.276,48800.0
2005-07-20 12:40:00,6.74,6.75,6.74,6.75,31200.0,5.276,5.2838,5.276,5.2838,31200.0
2005-07-20 12:50:00,6.75,6.75,6.74,6.74,56800.0,5.2838,5.2838,5.276,5.276,56800.0
2005-07-20 13:00:00,6.74,6.75,6.73,6.74,43600.0,5.276,5.2838,5.2682,5.276,43600.0
2005-07-20 13:10:00,6.74,6.75,6.73,6.75,172400.0,5.276,5.2838,5.2682,5.2838,172400.0
2005-07-20 13:20:00,6.75,6.77,6.75,6.77,290000.0,5.2838,5.2995,5.2838,5.2995,290000.0
2005-07-20 13:30:00,6.77,6.78,6.75,6.75,210000.0,5.2995,5.3073,5.2838,5.2838,210000.0
2005-07-20 13:40:00,6.75,6.76,6.74,6.74,98800.0,5.2838,5.2916,5.276,5.276,98800.0
2005-07-20 13:50:00,6.74,6.75,6.73,6.74,78000.0,5.276,5.2838,5.2682,5.276,78000.0
2005-07-20 14:00:00,6.74,6.75,6.74,6.75,50400.0,5.276,5.2838,5.276,5.2838,50400.0
2005-07-20 14:10:00,6.75,6.75,6.74,6.74,120400.0,5.2838,5.2838,5.276,5.276,120400.0
2005-07-20 14:20:00,6.74,6.75,6.74,6.75,84000.0,5.276,5.2838,5.276,5.2838,84000.0
2005-07-20 14:30:00,6.75,6.75,6.74,6.75,155600.0,5.2838,5.2838,5.276,5.2838,155600.0
2005-07-20 14:40:00,6.75,6.75,6.74,6.74,95600.0,5.2838,5.2838,5.276,5.276,95600.0
2005-07-20 14:50:00,6.74,6.74,6.72,6.74,99200.0,5.276,5.276,5.2603,5.276,99200.0
2005-07-20 15:00:00,6.74,6.74,6.73,6.73,109600.0,5.276,5.276,5.2682,5.2682,109600.0
2005-07-20 15:10:00,6.73,6.75,6.73,6.74,124800.0,5.2682,5.2838,5.2682,5.276,124800.0
2005-07-20 15:20:00,6.74,6.75,6.73,6.73,131600.0,5.276,5.2838,5.2682,5.2682,131600.0
2005-07-20 15:30:00,6.73,6.75,6.73,6.73,209600.0,5.2682,5.2838,5.2682,5.2682,209600.0
2005-07-20 15:40:00,6.73,6.74,6.73,6.74,167200.0,5.2682,5.276,5.2682,5.276,167200.0
2005-07-20 15:50:00,6.74,6.74,6.72,6.72,304800.0,5.276,5.276,5.2603,5.2603,304800.0
2005-07-21 09:30:00,6.71,6.74,6.69,6.73,334800.0,5.2525,5.276,5.2368,5.2682,334800.0
2005-07-21 09:40:00,6.73,6.75,6.71,6.73,108000.0,5.2682,5.2838,5.2525,5.2682,108000.0
2005-07-21 09:50:00,6.73,6.75,6.72,6.73,95600.0,5.2682,5.2838,5.2603,5.2682,95600.0
2005-07-21 10:00:00,6.73,6.75,6.72,6.74,109200.0,5.2682,5.2838,5.2603,5.276,109200.0
2005-07-21 10:10:00,6.73,6.74,6.7,6.72,108000.0,5.2682,5.276,5.2447,5.2603,108000.0
2005-07-21 10:20:00,6.72,6.72,6.68,6.69,405200.0,5.2603,5.2603,5.229,5.2368,405200.0
2005-07-21 10:30:00,6.69,6.69,6.67,6.68,468000.0,5.2368,5.2368,5.2212,5.229,468000.0
2005-07-21 10:40:00,6.68,6.68,6.67,6.67,390800.0,5.229,5.229,5.2212,5.2212,390800.0
2005-07-21 10:50:00,6.67,6.67,6.67,6.67,122800.0,5.2212,5.2212,5.2212,5.2212,122800.0
2005-07-21 11:00:00,6.67,6.7,6.67,6.69,140400.0,5.2212,5.2447,5.2212,5.2368,140400.0
2005-07-21 11:10:00,6.69,6.74,6.69,6.72,145600.0,5.2368,5.276,5.2368,5.2603,145600.0
2005-07-21 11:20:00,6.72,6.73,6.71,6.71,214400.0,5.2603,5.2682,5.2525,5.2525,214400.0
2005-07-21 11:30:00,6.71,6.71,6.71,6.71,54000.0,5.2525,5.2525,5.2525,5.2525,54000.0
2005-07-21 11:40:00,6.71,6.74,6.71,6.72,146800.0,5.2525,5.276,5.2525,5.2603,146800.0
2005-07-21 11:50:00,6.73,6.74,6.71,6.71,232800.0,5.2682,5.276,5.2525,5.2525,232800.0
2005-07-21 12:00:00,6.71,6.72,6.69,6.69,66000.0,5.2525,5.2603,5.2368,5.2368,66000.0
2005-07-21 12:10:00,6.69,6.69,6.67,6.68,102800.0,5.2368,5.2368,5.2212,5.229,102800.0
2005-07-21 12:20:00,6.69,6.69,6.67,6.68,78400.0,5.2368,5.2368,5.2212,5.229,78400.0
2005-07-21 12:30:00,6.68,6.69,6.67,6.69,178400.0,5.229,5.2368,5.2212,5.2368,178400.0
2005-07-21 12:40:00,6.68,6.7,6.68,6.7,43200.0,5.229,5.2447,5.229,5.2447,43200.0
2005-07-21 12:50:00,6.7,6.71,6.68,6.69,233600.0,5.2447,5.2525,5.229,5.2368,233600.0
2005-07-21 13:00:00,6.7,6.7,6.68,6.68,172000.0,5.2447,5.2447,5.229,5.229,172000.0
2005-07-21 13:10:00,6.68,6.69,6.68,6.68,41600.0,5.229,5.2368,5.229,5.229,41600.0
2005-07-21 13:20:00,6.68,6.68,6.68,6.68,45600.0,5.229,5.229,5.229,5.229,45600.0
2005-07-21 13:30:00,6.68,6.69,6.67,6.68,54000.0,5.229,5.2368,5.2212,5.229,54000.0
2005-07-21 13:40:00,6.68,6.69,6.68,6.68,34800.0,5.229,5.2368,5.229,5.229,34800.0
2005-07-21 13:50:00,6.68,6.7,6.68,6.69,54000.0,5.229,5.2447,5.229,5.2368,54000.0
2005-07-21 14:00:00,6.68,6.69,6.67,6.68,80000.0,5.229,5.2368,5.2212,5.229,80000.0
2005-07-21 14:10:00,6.68,6.69,6.67,6.68,62000.0,5.229,5.2368,5.2212,5.229,62000.0
2005-07-21 14:20:00,6.68,6.68,6.67,6.67,54400.0,5.229,5.229,5.2212,5.2212,54400.0
2005-07-21 14:30:00,6.67,6.68,6.67,6.68,49600.0,5.2212,5.229,5.2212,5.229,49600.0
2005-07-21 14:40:00,6.68,6.68,6.67,6.67,79600.0,5.229,5.229,5.2212,5.2212,79600.0
2005-07-21 14:50:00,6.67,6.68,6.66,6.66,115600.0,5.2212,5.229,5.2134,5.2134,115600.0
2005-07-21 15:00:00,6.66,6.67,6.66,6.66,34000.0,5.2134,5.2212,5.2134,5.2134,34000.0
2005-07-21 15:10:00,6.66,6.68,6.66,6.67,57200.0,5.2134,5.229,5.2134,5.2212,57200.0
2005-07-21 15:20:00,6.67,6.68,6.66,6.67,65600.0,5.2212,5.229,5.2134,5.2212,65600.0
2005-07-21 15:30:00,6.67,6.67,6.65,6.66,73600.0,5.2212,5.2212,5.2055,5.2134,73600.0
2005-07-21 15:40:00,6.66,6.66,6.65,6.66,114400.0,5.2134,5.2134,5.2055,5.2134,114400.0
2005-07-21 15:50:00,6.66,6.67,6.65,6.65,183600.0,5.2134,5.2212,5.2055,5.2055,183600.0
2005-07-22 09:30:00,6.67,6.71,6.65,6.68,103200.0,5.2212,5.2525,5.2055,5.229,103200.0
2005-07-22 09:40:00,6.68,6.7,6.68,6.7,88400.0,5.229,5.2447,5.229,5.2447,88400.0
2005-07-22 09:50:00,6.69,6.7,6.68,6.69,127200.0,5.2368,5.2447,5.229,5.2368,127200.0
2005-07-22 10:00:00,6.69,6.7,6.68,6.69,101600.0,5.2368,5.2447,5.229,5.2368,101600.0
2005-07-22 10:10:00,6.69,6.7,6.69,6.7,87200.0,5.2368,5.2447,5.2368,5.2447,87200.0
2005-07-22 10:20:00,6.7,6.7,6.68,6.69,94000.0,5.2447,5.2447,5.229,5.2368,94000.0
2005-07-22 10:30:00,6.69,6.69,6.68,6.69,62800.0,5.2368,5.2368,5.229,5.2368,62800.0
2005-07-22 10:40:00,6.68,6.69,6.68,6.68,72800.0,5.229,5.2368,5.229,5.229,72800.0
2005-07-22 10:50:00,6.69,6.7,6.68,6.7,104400.0,5.2368,5.2447,5.229,5.2447,104400.0
2005-07-22 11:00:00,6.7,6.71,6.7,6.71,56000.0,5.2447,5.2525,5.2447,5.2525,56000.0
2005-07-22 11:10:00,6.71,6.71,6.71,6.71,39200.0,5.2525,5.2525,5.2525,5.2525,39200.0
2005-07-22 11:20:00,6.71,6.72,6.7,6.7,72400.0,5.2525,5.2603,5.2447,5.2447,72400.0
2005-07-22 11:30:00,6.7,6.7,6.69,6.69,61600.0,5.2447,5.2447,5.2368,5.2368,61600.0
2005-07-22 11:40:00,6.69,6.71,6.69,6.7,104000.0,5.2368,5.2525,5.2368,5.2447,104000.0
2005-07-22 11:50:00,6.7,6.7,6.7,6.7,44800.0,5.2447,5.2447,5.2447,5.2447,44800.0
2005-07-22 12:00:00,6.7,6.71,6.7,6.71,76400.0,5.2447,5.2525,5.2447,5.2525,76400.0
2005-07-22 12:10:00,6.71,6.72,6.7,6.7,80800.0,5.2525,5.2603,5.2447,5.2447,80800.0
2005-07-22 12:20:00,6.7,6.71,6.68,6.69,172000.0,5.2447,5.2525,5.229,5.2368,172000.0
2005-07-22 12:30:00,6.69,6.7,6.69,6.7,12400.0,5.2368,5.2447,5.2368,5.2447,12400.0
2005-07-22 12:40:00,6.7,6.71,6.68,6.69,110400.0,5.2447,5.2525,5.229,5.2368,110400.0
2005-07-22 12:50:00,6.7,6.7,6.68,6.69,137600.0,5.2447,5.2447,5.229,5.2368,137600.0
2005-07-22 13:00:00,6.69,6.69,6.68,6.69,144800.0,5.2368,5.2368,5.229,5.2368,144800.0
2005-07-22 13:10:00,6.69,6.69,6.69,6.69,21200.0,5.2368,5.2368,5.2368,5.2368,21200.0
2005-07-22 13:20:00,6.69,6.69,6.68,6.68,30800.0,5.2368,5.2368,5.229,5.229,30800.0
2005-07-22 13:30:00,6.68,6.68,6.68,6.68,18000.0,5.229,5.229,5.229,5.229,18000.0
2005-07-22 13:40:00,6.68,6.69,6.68,6.69,29200.0,5.229,5.2368,5.229,5.2368,29200.0
2005-07-22 13:50:00,6.69,6.71,6.68,6.68,97200.0,5.2368,5.2525,5.229,5.229,97200.0
2005-07-22 14:00:00,6.69,6.7,6.68,6.69,49200.0,5.2368,5.2447,5.229,5.2368,49200.0
2005-07-22 14:10:00,6.69,6.7,6.69,6.7,13200.0,5.2368,5.2447,5.2368,5.2447,13200.0
2005-07-22 14:20:00,6.7,6.71,6.7,6.7,49600.0,5.2447,5.2525,5.2447,5.2447,49600.0
2005-07-22 14:30:00,6.7,6.73,6.69,6.73,76800.0,5.2447,5.2682,5.2368,5.2682,76800.0
2005-07-22 14:40:00,6.73,6.73,6.7,6.73,112400.0,5.2682,5.2682,5.2447,5.2682,112400.0
2005-07-22 14:50:00,6.73,6.73,6.7,6.71,168000.0,5.2682,5.2682,5.2447,5.2525,168000.0
2005-07-22 15:00:00,6.71,6.71,6.68,6.71,57200.0,5.2525,5.2525,5.229,5.2525,57200.0
2005-07-22 15:10:00,6.71,6.71,6.7,6.7,68400.0,5.2525,5.2525,5.2447,5.2447,68400.0
2005-07-22 15:20:00,6.7,6.71,6.68,6.71,97600.0,5.2447,5.2525,5.229,5.2525,97600.0
2005-07-22 15:30:00,6.71,6.71,6.7,6.71,89600.0,5.2525,5.2525,5.2447,5.2525,89600.0
2005-07-22 15:40:00,6.7,6.71,6.68,6.69,194800.0,5.2447,5.2525,5.229,5.2368,194800.0
2005-07-22 15:50:00,6.69,6.7,6.67,6.68,432400.0,5.2368,5.2447,5.2212,5.229,432400.0
2005-07-25 09:30:00,6.68,6.71,6.66,6.71,122800.0,5.229,5.2525,5.2134,5.2525,122800.0
2005-07-25 09:40:00,6.72,6.72,6.67,6.67,146000.0,5.2603,5.2603,5.2212,5.2212,146000.0
2005-07-25 09:50:00,6.67,6.68,6.66,6.66,116400.0,5.2212,5.229,5.2134,5.2134,116400.0
2005-07-25 10:00:00,6.66,6.68,6.66,6.68,66000.0,5.2134,5.229,5.2134,5.229,66000.0
2005-07-25 10:10:00,6.68,6.69,6.68,6.69,89600.0,5.229,5.2368,5.229,5.2368,89600.0
2005-07-25 10:20:00,6.69,6.69,6.68,6.69,107200.0,5.2368,5.2368,5.229,5.2368,107200.0
2005-07-25 10:30:00,6.69,6.69,6.68,6.69,27200.0,5.2368,5.2368,5.229,5.2368,27200.0
2005-07-25 10:40:00,6.68,6.73,6.68,6.73,98800.0,5.229,5.2682,5.229,5.2682,98800.0
2005-07-25 10:50:00,6.73,6.73,6.71,6.72,59200.0,5.2682,5.2682,5.2525,5.2603,59200.0
2005-07-25 11:00:00,6.72,6.73,6.72,6.72,71200.0,5.2603,5.2682,5.2603,5.2603,71200.0
2005-07-25 11:10:00,6.72,6.72,6.72,6.72,23200.0,5.2603,5.2603,5.2603,5.2603,23200.0
2005-07-25 11:20:00,6.71,6.71,6.71,6.71,108400.0,5.2525,5.2525,5.2525,5.2525,108400.0
2005-07-25 11:30:00,6.71,6.72,6.71,6.71,196000.0,5.2525,5.2603,5.2525,5.2525,196000.0
2005-07-25 11:40:00,6.72,6.74,6.72,6.72,61600.0,5.2603,5.276,5.2603,5.2603,61600.0
2005-07-25 11:50:00,6.72,6.74,6.72,6.74,54400.0,5.2603,5.276,5.2603,5.276,54400.0
2005-07-25 12:00:00,6.74,6.75,6.74,6.74,36400.0,5.276,5.2838,5.276,5.276,36400.0
2005-07-25 12:10:00,6.74,6.75,6.72,6.73,104400.0,5.276,5.2838,5.2603,5.2682,104400.0
2005-07-25 12:20:00,6.73,6.73,6.72,6.72,45600.0,5.2682,5.2682,5.2603,5.2603,45600.0
2005-07-25 12:30:00,6.72,6.73,6.72,6.73,59600.0,5.2603,5.2682,5.2603,5.2682,59600.0
2005-07-25 12:40:00,6.73,6.74,6.73,6.73,21200.0,5.2682,5.276,5.2682,5.2682,21200.0
2005-07-25 12:50:00,6.73,6.73,6.71,6.72,48000.0,5.2682,5.2682,5.2525,5.2603,48000.0
2005-07-25 13:00:00,6.72,6.73,6.71,6.72,36400.0,5.2603,5.2682,5.2525,5.2603,36400.0
2005-07-25 13:10:00,6.72,6.72,6.71,6.72,47600.0,5.2603,5.2603,5.2525,5.2603,47600.0
2005-07-25 13:20:00,6.72,6.73,6.71,6.72,22800.0,5.2603,5.2682,5.2525,5.2603,22800.0
2005-07-25 13:30:00,6.72,6.72,6.7,6.7,117200.0,5.2603,5.2603,5.2447,5.2447,117200.0
2005-07-25 13:40:00,6.7,6.72,6.7,6.71,31600.0,5.2447,5.2603,5.2447,5.2525,31600.0
2005-07-25 13:50:00,6.71,6.71,6.68,6.68,31600.0,5.2525,5.2525,5.229,5.229,31600.0
2005-07-25 14:00:00,6.68,6.68,6.65,6.67,88400.0,5.229,5.229,5.2055,5.2212,88400.0
2005-07-25 14:10:00,6.67,6.68,6.67,6.68,61600.0,5.2212,5.229,5.2212,5.229,61600.0
2005-07-25 14:20:00,6.67,6.68,6.67,6.67,27600.0,5.2212,5.229,5.2212,5.2212,27600.0
2005-07-25 14:30:00,6.67,6.68,6.64,6.65,92000.0,5.2212,5.229,5.1977,5.2055,92000.0
2005-07-25 14:40:00,6.65,6.66,6.65,6.65,37600.0,5.2055,5.2134,5.2055,5.2055,37600.0
2005-07-25 14:50:00,6.65,6.66,6.64,6.64,87200.0,5.2055,5.2134,5.1977,5.1977,87200.0
2005-07-25 15:00:00,6.64,6.64,6.63,6.63,96000.0,5.1977,5.1977,5.1899,5.1899,96000.0
2005-07-25 15:10:00,6.64,6.64,6.63,6.64,110000.0,5.1977,5.1977,5.1899,5.1977,110000.0
2005-07-25 15:20:00,6.64,6.65,6.64,6.64,108400.0,5.1977,5.2055,5.1977,5.1977,108400.0
2005-07-25 15:30:00,6.64,6.65,6.63,6.65,214000.0,5.1977,5.2055,5.1899,5.2055,214000.0
2005-07-25 15:40:00,6.65,6.65,6.62,6.65,82400.0,5.2055,5.2055,5.182,5.2055,82400.0
2005-07-25 15:50:00,6.65,6.68,6.65,6.67,301600.0,5.2055,5.229,5.2055,5.2212,301600.0
2005-07-26 09:30:00,6.68,6.69,6.66,6.67,179200.0,5.229,5.2368,5.2134,5.2212,179200.0
2005-07-26 09:40:00,6.67,6.68,6.63,6.63,192400.0,5.2212,5.229,5.1899,5.1899,192400.0
2005-07-26 09:50:00,6.63,6.64,6.61,6.61,203200.0,5.1899,5.1977,5.1742,5.1742,203200.0
2005-07-26 10:00:00,6.61,6.62,6.6,6.62,96400.0,5.1742,5.182,5.1664,5.182,96400.0
2005-07-26 10:10:00,6.62,6.65,6.62,6.64,247200.0,5.182,5.2055,5.182,5.1977,247200.0
2005-07-26 10:20:00,6.64,6.65,6.63,6.63,56400.0,5.1977,5.2055,5.1899,5.1899,56400.0
2005-07-26 10:30:00,6.63,6.65,6.63,6.65,290800.0,5.1899,5.2055,5.1899,5.2055,290800.0
2005-07-26 10:40:00,6.65,6.65,6.63,6.63,130800.0,5.2055,5.2055,5.1899,5.1899,130800.0
2005-07-26 10:50:00,6.63,6.63,6.62,6.63,30400.0,5.1899,5.1899,5.182,5.1899,30400.0
2005-07-26 11:00:00,6.63,6.63,6.63,6.63,184000.0,5.1899,5.1899,5.1899,5.1899,184000.0
2005-07-26 11:10:00,6.63,6.64,6.63,6.63,84400.0,5.1899,5.1977,5.1899,5.1899,84400.0
2005-07-26 11:20:00,6.63,6.66,6.63,6.66,169600.0,5.1899,5.2134,5.1899,5.2134,169600.0
2005-07-26 11:30:00,6.66,6.69,6.66,6.69,180800.0,5.2134,5.2368,5.2134,5.2368,180800.0
2005-07-26 11:40:00,6.68,6.7,6.68,6.7,86400.0,5.229,5.2447,5.229,5.2447,86400.0
2005-07-26 11:50:00,6.69,6.7,6.67,6.68,230000.0,5.2368,5.2447,5.2212,5.229,230000.0
2005-07-26 12:00:00,6.68,6.7,6.68,6.69,34400.0,5.229,5.2447,5.229,5.2368,34400.0
2005-07-26 12:10:00,6.69,6.7,6.67,6.68,99200.0,5.2368,5.2447,5.2212,5.229,99200.0
2005-07-26 12:20:00,6.67,6.67,6.66,6.66,78400.0,5.2212,5.2212,5.2134,5.2134,78400.0
2005-07-26 12:30:00,6.65,6.66,6.65,6.65,374000.0,5.2055,5.2134,5.2055,5.2055,374000.0
2005-07-26 12:40:00,6.65,6.66,6.65,6.66,95600.0,5.2055,5.2134,5.2055,5.2134,95600.0
2005-07-26 12:50:00,6.66,6.66,6.66,6.66,118000.0,5.2134,5.2134,5.2134,5.2134,118000.0
2005-07-26 13:00:00,6.66,6.67,6.66,6.67,76800.0,5.2134,5.2212,5.2134,5.2212,76800.0
2005-07-26 13:10:00,6.67,6.68,6.67,6.67,93600.0,5.2212,5.229,5.2212,5.2212,93600.0
2005-07-26 13:20:00,6.68,6.68,6.68,6.68,54800.0,5.229,5.229,5.229,5.229,54800.0
2005-07-26 13:30:00,6.68,6.69,6.67,6.69,185200.0,5.229,5.2368,5.2212,5.2368,185200.0
2005-07-26 13:40:00,6.69,6.71,6.69,6.69,80000.0,5.2368,5.2525,5.2368,5.2368,80000.0
2005-07-26 13:50:00,6.69,6.7,6.68,6.69,60800.0,5.2368,5.2447,5.229,5.2368,60800.0
2005-07-26 14:00:00,6.69,6.69,6.68,6.68,70400.0,5.2368,5.2368,5.229,5.229,70400.0
2005-07-26 14:10:00,6.68,6.68,6.68,6.68,36000.0,5.229,5.229,5.229,5.229,36000.0
2005-07-26 14:20:00,6.68,6.68,6.67,6.68,104400.0,5.229,5.229,5.2212,5.229,104400.0
2005-07-26 14:30:00,6.68,6.68,6.65,6.66,187600.0,5.229,5.229,5.2055,5.2134,187600.0
2005-07-26 14:40:00,6.66,6.68,6.66,6.68,41600.0,5.2134,5.229,5.2134,5.229,41600.0
2005-07-26 14:50:00,6.68,6.68,6.68,6.68,34800.0,5.229,5.229,5.229,5.229,34800.0
2005-07-26 15:00:00,6.68,6.69,6.68,6.68,47600.0,5.229,5.2368,5.229,5.229,47600.0
2005-07-26 15:10:00,6.68,6.69,6.68,6.68,79600.0,5.229,5.2368,5.229,5.229,79600.0
2005-07-26 15:20:00,6.68,6.68,6.68,6.68,34000.0,5.229,5.229,5.229,5.229,34000.0
2005-07-26 15:30:00,6.68,6.68,6.67,6.67,153600.0,5.229,5.229,5.2212,5.2212,153600.0
2005-07-26 15:40:00,6.67,6.68,6.67,6.68,186800.0,5.2212,5.229,5.2212,5.229,186800.0
2005-07-26 15:50:00,6.68,6.68,6.66,6.66,268800.0,5.229,5.229,5.2134,5.2134,268800.0
2005-07-27 09:30:00,6.66,6.71,6.6,6.71,136000.0,5.2134,5.2525,5.1664,5.2525,136000.0
2005-07-27 09:40:00,6.71,6.72,6.67,6.67,57200.0,5.2525,5.2603,5.2212,5.2212,57200.0
2005-07-27 09:50:00,6.68,6.69,6.67,6.68,77600.0,5.229,5.2368,5.2212,5.229,77600.0
2005-07-27 10:00:00,6.68,6.69,6.65,6.65,117600.0,5.229,5.2368,5.2055,5.2055,117600.0
2005-07-27 10:10:00,6.64,6.65,6.62,6.63,51600.0,5.1977,5.2055,5.182,5.1899,51600.0
2005-07-27 10:20:00,6.63,6.68,6.63,6.67,87600.0,5.1899,5.229,5.1899,5.2212,87600.0
2005-07-27 10:30:00,6.68,6.69,6.67,6.68,130000.0,5.229,5.2368,5.2212,5.229,130000.0
2005-07-27 10:40:00,6.68,6.69,6.68,6.68,108400.0,5.229,5.2368,5.229,5.229,108400.0
2005-07-27 10:50:00,6.68,6.68,6.67,6.67,62400.0,5.229,5.229,5.2212,5.2212,62400.0
2005-07-27 11:00:00,6.67,6.67,6.65,6.66,82800.0,5.2212,5.2212,5.2055,5.2134,82800.0
2005-07-27 11:10:00,6.66,6.68,6.66,6.66,98000.0,5.2134,5.229,5.2134,5.2134,98000.0
2005-07-27 11:20:00,6.66,6.67,6.64,6.65,92800.0,5.2134,5.2212,5.1977,5.2055,92800.0
2005-07-27 11:30:00,6.65,6.66,6.64,6.66,270000.0,5.2055,5.2134,5.1977,5.2134,270000.0
2005-07-27 11:40:00,6.65,6.68,6.65,6.67,319200.0,5.2055,5.229,5.2055,5.2212,319200.0
2005-07-27 11:50:00,6.67,6.67,6.64,6.65,271200.0,5.2212,5.2212,5.1977,5.2055,271200.0
2005-07-27 12:00:00,6.66,6.68,6.66,6.67,285600.0,5.2134,5.229,5.2134,5.2212,285600.0
2005-07-27 12:10:00,6.67,6.68,6.67,6.68,252000.0,5.2212,5.229,5.2212,5.229,252000.0
2005-07-27 12:20:00,6.68,6.68,6.65,6.66,51600.0,5.229,5.229,5.2055,5.2134,51600.0
2005-07-27 12:30:00,6.66,6.66,6.66,6.66,22000.0,5.2134,5.2134,5.2134,5.2134,22000.0
2005-07-27 12:40:00,6.66,6.67,6.66,6.67,42400.0,5.2134,5.2212,5.2134,5.2212,42400.0
2005-07-27 12:50:00,6.67,6.67,6.65,6.65,23200.0,5.2212,5.2212,5.2055,5.2055,23200.0
2005-07-27 13:00:00,6.65,6.66,6.64,6.64,20800.0,5.2055,5.2134,5.1977,5.1977,20800.0
2005-07-27 13:10:00,6.64,6.65,6.64,6.65,14000.0,5.1977,5.2055,5.1977,5.2055,14000.0
2005-07-27 13:20:00,6.65,6.66,6.65,6.65,13600.0,5.2055,5.2134,5.2055,5.2055,13600.0
2005-07-27 13:30:00,6.65,6.66,6.63,6.64,87200.0,5.2055,5.2134,5.1899,5.1977,87200.0
2005-07-27 13:40:00,6.64,6.65,6.64,6.65,14000.0,5.1977,5.2055,5.1977,5.2055,14000.0
2005-07-27 13:50:00,6.65,6.65,6.65,6.65,24800.0,5.2055,5.2055,5.2055,5.2055,24800.0
2005-07-27 14:00:00,6.65,6.66,6.65,6.65,132800.0,5.2055,5.2134,5.2055,5.2055,132800.0
2005-07-27 14:10:00,6.65,6.65,6.64,6.65,105200.0,5.2055,5.2055,5.1977,5.2055,105200.0
2005-07-27 14:20:00,6.65,6.66,6.65,6.65,127600.0,5.2055,5.2134,5.2055,5.2055,127600.0
2005-07-27 14:30:00,6.65,6.67,6.65,6.67,198800.0,5.2055,5.2212,5.2055,5.2212,198800.0
2005-07-27 14:40:00,6.67,6.67,6.65,6.66,60800.0,5.2212,5.2212,5.2055,5.2134,60800.0
2005-07-27 14:50:00,6.66,6.67,6.66,6.66,81600.0,5.2134,5.2212,5.2134,5.2134,81600.0
2005-07-27 15:00:00,6.66,6.67,6.65,6.66,605600.0,5.2134,5.2212,5.2055,5.2134,605600.0
2005-07-27 15:10:00,6.67,6.69,6.67,6.69,34000.0,5.2212,5.2368,5.2212,5.2368,34000.0
2005-07-27 15:20:00,6.69,6.7,6.68,6.68,104800.0,5.2368,5.2447,5.229,5.229,104800.0
2005-07-27 15:30:00,6.68,6.69,6.68,6.68,84400.0,5.229,5.2368,5.229,5.229,84400.0
2005-07-27 15:40:00,6.68,6.7,6.65,6.7,454800.0,5.229,5.2447,5.2055,5.2447,454800.0
2005-07-27 15:50:00,6.7,6.7,6.68,6.7,210800.0,5.2447,5.2447,5.229,5.2447,210800.0
2005-07-28 09:30:00,6.68,6.7,6.68,6.69,63600.0,5.229,5.2447,5.229,5.2368,63600.0
2005-07-28 09:40:00,6.7,6.71,6.68,6.68,32400.0,5.2447,5.2525,5.229,5.229,32400.0
2005-07-28 09:50:00,6.68,6.7,6.65,6.69,32400.0,5.229,5.2447,5.2055,5.2368,32400.0
2005-07-28 10:00:00,6.7,6.7,6.67,6.67,54000.0,5.2447,5.2447,5.2212,5.2212,54000.0
2005-07-28 10:10:00,6.68,6.68,6.66,6.67,17600.0,5.229,5.229,5.2134,5.2212,17600.0
2005-07-28 10:20:00,6.67,6.68,6.65,6.68,49600.0,5.2212,5.229,5.2055,5.229,49600.0
2005-07-28 10:30:00,6.68,6.7,6.67,6.69,67200.0,5.229,5.2447,5.2212,5.2368,67200.0
2005-07-28 10:40:00,6.69,6.71,6.68,6.69,82400.0,5.2368,5.2525,5.229,5.2368,82400.0
2005-07-28 10:50:00,6.69,6.7,6.69,6.69,74400.0,5.2368,5.2447,5.2368,5.2368,74400.0
2005-07-28 11:00:00,6.69,6.69,6.68,6.68,68800.0,5.2368,5.2368,5.229,5.229,68800.0
2005-07-28 11:10:00,6.68,6.7,6.68,6.7,104800.0,5.229,5.2447,5.229,5.2447,104800.0
2005-07-28 11:20:00,6.7,6.7,6.69,6.69,47600.0,5.2447,5.2447,5.2368,5.2368,47600.0
2005-07-28 11:30:00,6.69,6.7,6.68,6.7,58000.0,5.2368,5.2447,5.229,5.2447,58000.0
2005-07-28 11:40:00,6.7,6.71,6.68,6.69,186000.0,5.2447,5.2525,5.229,5.2368,186000.0
2005-07-28 11:50:00,6.69,6.7,6.69,6.7,29200.0,5.2368,5.2447,5.2368,5.2447,29200.0
2005-07-28 12:00:00,6.7,6.7,6.69,6.7,114800.0,5.2447,5.2447,5.2368,5.2447,114800.0
2005-07-28 12:10:00,6.7,6.71,6.7,6.71,71200.0,5.2447,5.2525,5.2447,5.2525,71200.0
2005-07-28 12:20:00,6.71,6.71,6.68,6.7,134000.0,5.2525,5.2525,5.229,5.2447,134000.0
2005-07-28 12:30:00,6.7,6.71,6.67,6.68,320800.0,5.2447,5.2525,5.2212,5.229,320800.0
2005-07-28 12:40:00,6.68,6.68,6.65,6.67,760000.0,5.229,5.229,5.2055,5.2212,760000.0
2005-07-28 12:50:00,6.67,6.68,6.67,6.68,33600.0,5.2212,5.229,5.2212,5.229,33600.0
2005-07-28 13:00:00,6.68,6.68,6.67,6.68,50800.0,5.229,5.229,5.2212,5.229,50800.0
2005-07-28 13:10:00,6.68,6.68,6.67,6.68,49200.0,5.229,5.229,5.2212,5.229,49200.0
2005-07-28 13:20:00,6.68,6.68,6.67,6.68,57600.0,5.229,5.229,5.2212,5.229,57600.0
2005-07-28 13:30:00,6.68,6.68,6.67,6.68,152400.0,5.229,5.229,5.2212,5.229,152400.0
2005-07-28 13:40:00,6.68,6.68,6.67,6.68,76400.0,5.229,5.229,5.2212,5.229,76400.0
2005-07-28 13:50:00,6.68,6.68,6.67,6.68,48000.0,5.229,5.229,5.2212,5.229,48000.0
2005-07-28 14:00:00,6.68,6.68,6.67,6.68,67200.0,5.229,5.229,5.2212,5.229,67200.0
2005-07-28 14:10:00,6.68,6.68,6.67,6.67,49200.0,5.229,5.229,5.2212,5.2212,49200.0
2005-07-28 14:20:00,6.67,6.68,6.67,6.68,54800.0,5.2212,5.229,5.2212,5.229,54800.0
2005-07-28 14:30:00,6.68,6.69,6.67,6.68,126400.0,5.229,5.2368,5.2212,5.229,126400.0
2005-07-28 14:40:00,6.68,6.68,6.68,6.68,63200.0,5.229,5.229,5.229,5.229,63200.0
2005-07-28 14:50:00,6.68,6.69,6.67,6.67,126800.0,5.229,5.2368,5.2212,5.2212,126800.0
2005-07-28 15:00:00,6.67,6.67,6.65,6.67,186000.0,5.2212,5.2212,5.2055,5.2212,186000.0
2005-07-28 15:10:00,6.67,6.67,6.66,6.67,110800.0,5.2212,5.2212,5.2134,5.2212,110800.0
2005-07-28 15:20:00,6.67,6.68,6.67,6.68,144000.0,5.2212,5.229,5.2212,5.229,144000.0
2005-07-28 15:30:00,6.68,6.68,6.65,6.66,100800.0,5.229,5.229,5.2055,5.2134,100800.0
2005-07-28 15:40:00,6.66,6.66,6.62,6.64,268400.0,5.2134,5.2134,5.182,5.1977,268400.0
2005-07-28 15:50:00,6.64,6.65,6.64,6.65,277200.0,5.1977,5.2055,5.1977,5.2055,277200.0
2005-07-29 09:30:00,6.61,6.66,6.61,6.66,124400.0,5.1742,5.2134,5.1742,5.2134,124400.0
2005-07-29 09:40:00,6.66,6.68,6.62,6.64,101200.0,5.2134,5.229,5.182,5.1977,101200.0
2005-07-29 09:50:00,6.65,6.65,6.61,6.62,163200.0,5.2055,5.2055,5.1742,5.182,163200.0
2005-07-29 10:00:00,6.63,6.64,6.61,6.62,134400.0,5.1899,5.1977,5.1742,5.182,134400.0
2005-07-29 10:10:00,6.62,6.63,6.6,6.63,221200.0,5.182,5.1899,5.1664,5.1899,221200.0
2005-07-29 10:20:00,6.63,6.63,6.61,6.63,53600.0,5.1899,5.1899,5.1742,5.1899,53600.0
2005-07-29 10:30:00,6.63,6.65,6.62,6.65,169200.0,5.1899,5.2055,5.182,5.2055,169200.0
2005-07-29 10:40:00,6.64,6.64,6.6,6.63,66400.0,5.1977,5.1977,5.1664,5.1899,66400.0
2005-07-29 10:50:00,6.63,6.64,6.62,6.63,194800.0,5.1899,5.1977,5.182,5.1899,194800.0
2005-07-29 11:00:00,6.63,6.64,6.63,6.63,39200.0,5.1899,5.1977,5.1899,5.1899,39200.0
2005-07-29 11:10:00,6.64,6.65,6.63,6.65,44000.0,5.1977,5.2055,5.1899,5.2055,44000.0
2005-07-29 11:20:00,6.65,6.66,6.64,6.65,64800.0,5.2055,5.2134,5.1977,5.2055,64800.0
2005-07-29 11:30:00,6.65,6.66,6.65,6.65,124800.0,5.2055,5.2134,5.2055,5.2055,124800.0
2005-07-29 11:40:00,6.65,6.66,6.65,6.65,43200.0,5.2055,5.2134,5.2055,5.2055,43200.0
2005-07-29 11:50:00,6.65,6.65,6.64,6.64,42000.0,5.2055,5.2055,5.1977,5.1977,42000.0
2005-07-29 12:00:00,6.64,6.65,6.64,6.65,40400.0,5.1977,5.2055,5.1977,5.2055,40400.0
2005-07-29 12:10:00,6.65,6.65,6.64,6.65,74800.0,5.2055,5.2055,5.1977,5.2055,74800.0
2005-07-29 12:20:00,6.65,6.65,6.65,6.65,172400.0,5.2055,5.2055,5.2055,5.2055,172400.0
2005-07-29 12:30:00,6.65,6.65,6.64,6.65,53200.0,5.2055,5.2055,5.1977,5.2055,53200.0
2005-07-29 12:40:00,6.65,6.65,6.64,6.64,88400.0,5.2055,5.2055,5.1977,5.1977,88400.0
2005-07-29 12:50:00,6.64,6.65,6.64,6.65,32800.0,5.1977,5.2055,5.1977,5.2055,32800.0
2005-07-29 13:00:00,6.65,6.65,6.64,6.65,34400.0,5.2055,5.2055,5.1977,5.2055,34400.0
2005-07-29 13:10:00,6.65,6.65,6.65,6.65,29600.0,5.2055,5.2055,5.2055,5.2055,29600.0
2005-07-29 13:20:00,6.65,6.65,6.63,6.64,48400.0,5.2055,5.2055,5.1899,5.1977,48400.0
2005-07-29 13:30:00,6.64,6.64,6.63,6.63,76800.0,5.1977,5.1977,5.1899,5.1899,76800.0
2005-07-29 13:40:00,6.63,6.65,6.63,6.64,131600.0,5.1899,5.2055,5.1899,5.1977,131600.0
2005-07-29 13:50:00,6.64,6.65,6.64,6.65,58000.0,5.1977,5.2055,5.1977,5.2055,58000.0
2005-07-29 14:00:00,6.65,6.65,6.64,6.65,48800.0,5.2055,5.2055,5.1977,5.2055,48800.0
2005-07-29 14:10:00,6.65,6.65,6.64,6.64,49600.0,5.2055,5.2055,5.1977,5.1977,49600.0
2005-07-29 14:20:00,6.64,6.64,6.63,6.63,68000.0,5.1977,5.1977,5.1899,5.1899,68000.0
2005-07-29 14:30:00,6.64,6.64,6.63,6.63,96400.0,5.1977,5.1977,5.1899,5.1899,96400.0
2005-07-29 14:40:00,6.63,6.64,6.63,6.64,36800.0,5.1899,5.1977,5.1899,5.1977,36800.0
2005-07-29 14:50:00,6.64,6.64,6.63,6.64,2600800.0,5.1977,5.1977,5.1899,5.1977,2600800.0
2005-07-29 15:00:00,6.63,6.64,6.61,6.61,306800.0,5.1899,5.1977,5.1742,5.1742,306800.0
2005-07-29 15:10:00,6.62,6.63,6.61,6.62,104800.0,5.182,5.1899,5.1742,5.182,104800.0
2005-07-29 15:20:00,6.62,6.64,6.62,6.64,134000.0,5.182,5.1977,5.182,5.1977,134000.0
2005-07-29 15:30:00,6.63,6.65,6.62,6.64,61200.0,5.1899,5.2055,5.182,5.1977,61200.0
2005-07-29 15:40:00,6.64,6.65,6.64,6.64,92000.0,5.1977,5.2055,5.1977,5.1977,92000.0
2005-07-29 15:50:00,6.64,6.65,6.61,6.63,606400.0,5.1977,5.2055,5.1742,5.1899,606400.0
2005-08-01 09:30:00,6.67,6.68,6.63,6.64,283200.0,5.2212,5.229,5.1899,5.1977,283200.0
2005-08-01 09:40:00,6.64,6.66,6.64,6.66,107600.0,5.1977,5.2134,5.1977,5.2134,107600.0
2005-08-01 09:50:00,6.66,6.68,6.63,6.63,131600.0,5.2134,5.229,5.1899,5.1899,131600.0
2005-08-01 10:00:00,6.64,6.64,6.62,6.62,186800.0,5.1977,5.1977,5.182,5.182,186800.0
2005-08-01 10:10:00,6.62,6.64,6.62,6.63,570400.0,5.182,5.1977,5.182,5.1899,570400.0
2005-08-01 10:20:00,6.63,6.64,6.63,6.63,52000.0,5.1899,5.1977,5.1899,5.1899,52000.0
2005-08-01 10:30:00,6.63,6.64,6.6,6.6,101200.0,5.1899,5.1977,5.1664,5.1664,101200.0
2005-08-01 10:40:00,6.6,6.6,6.58,6.59,162800.0,5.1664,5.1664,5.1507,5.1586,162800.0
2005-08-01 10:50:00,6.59,6.6,6.58,6.59,138000.0,5.1586,5.1664,5.1507,5.1586,138000.0
2005-08-01 11:00:00,6.59,6.59,6.58,6.58,111200.0,5.1586,5.1586,5.1507,5.1507,111200.0
2005-08-01 11:10:00,6.58,6.62,6.58,6.62,205200.0,5.1507,5.182,5.1507,5.182,205200.0
2005-08-01 11:20:00,6.62,6.63,6.62,6.62,31600.0,5.182,5.1899,5.182,5.182,31600.0
2005-08-01 11:30:00,6.63,6.64,6.62,6.63,141600.0,5.1899,5.1977,5.182,5.1899,141600.0
2005-08-01 11:40:00,6.63,6.65,6.63,6.65,70800.0,5.1899,5.2055,5.1899,5.2055,70800.0
2005-08-01 11:50:00,6.65,6.65,6.64,6.64,26800.0,5.2055,5.2055,5.1977,5.1977,26800.0
2005-08-01 12:00:00,6.64,6.66,6.64,6.66,60000.0,5.1977,5.2134,5.1977,5.2134,60000.0
2005-08-01 12:10:00,6.66,6.66,6.64,6.64,110800.0,5.2134,5.2134,5.1977,5.1977,110800.0
2005-08-01 12:20:00,6.65,6.66,6.65,6.65,51600.0,5.2055,5.2134,5.2055,5.2055,51600.0
2005-08-01 12:30:00,6.65,6.66,6.65,6.66,26000.0,5.2055,5.2134,5.2055,5.2134,26000.0
2005-08-01 12:40:00,6.66,6.67,6.66,6.66,63200.0,5.2134,5.2212,5.2134,5.2134,63200.0
2005-08-01 12:50:00,6.66,6.68,6.66,6.68,136800.0,5.2134,5.229,5.2134,5.229,136800.0
2005-08-01 13:00:00,6.68,6.68,6.68,6.68,73600.0,5.229,5.229,5.229,5.229,73600.0
2005-08-01 13:10:00,6.68,6.68,6.66,6.67,42400.0,5.229,5.229,5.2134,5.2212,42400.0
2005-08-01 13:20:00,6.66,6.66,6.64,6.64,119600.0,5.2134,5.2134,5.1977,5.1977,119600.0
2005-08-01 13:30:00,6.64,6.67,6.64,6.66,84400.0,5.1977,5.2212,5.1977,5.2134,84400.0
2005-08-01 13:40:00,6.66,6.67,6.66,6.67,20000.0,5.2134,5.2212,5.2134,5.2212,20000.0
2005-08-01 13:50:00,6.67,6.67,6.64,6.66,117600.0,5.2212,5.2212,5.1977,5.2134,117600.0
2005-08-01 14:00:00,6.66,6.68,6.66,6.68,29200.0,5.2134,5.229,5.2134,5.229,29200.0
2005-08-01 14:10:00,6.68,6.71,6.68,6.71,136800.0,5.229,5.2525,5.229,5.2525,136800.0
2005-08-01 14:20:00,6.71,6.72,6.7,6.7,175600.0,5.2525,5.2603,5.2447,5.2447,175600.0
2005-08-01 14:30:00,6.7,6.71,6.68,6.68,146400.0,5.2447,5.2525,5.229,5.229,146400.0
2005-08-01 14:40:00,6.68,6.69,6.68,6.68,231600.0,5.229,5.2368,5.229,5.229,231600.0
2005-08-01 14:50:00,6.68,6.68,6.67,6.67,99600.0,5.229,5.229,5.2212,5.2212,99600.0
2005-08-01 15:00:00,6.67,6.71,6.66,6.66,484400.0,5.2212,5.2525,5.2134,5.2134,484400.0
2005-08-01 15:10:00,6.66,6.71,6.66,6.7,202400.0,5.2134,5.2525,5.2134,5.2447,202400.0
2005-08-01 15:20:00,6.7,6.73,6.7,6.72,135600.0,5.2447,5.2682,5.2447,5.2603,135600.0
2005-08-01 15:30:00,6.72,6.73,6.71,6.72,158000.0,5.2603,5.2682,5.2525,5.2603,158000.0
2005-08-01 15:40:00,6.72,6.73,6.7,6.7,244000.0,5.2603,5.2682,5.2447,5.2447,244000.0
2005-08-01 15:50:00,6.7,6.72,6.7,6.71,316400.0,5.2447,5.2603,5.2447,5.2525,316400.0
2005-08-02 09:30:00,6.7,6.73,6.68,6.7,174400.0,5.2447,5.2682,5.229,5.2447,174400.0
2005-08-02 09:40:00,6.69,6.69,6.67,6.68,73600.0,5.2368,5.2368,5.2212,5.229,73600.0
2005-08-02 09:50:00,6.68,6.7,6.67,6.7,340800.0,5.229,5.2447,5.2212,5.2447,340800.0
2005-08-02 10:00:00,6.7,6.73,6.68,6.72,109200.0,5.2447,5.2682,5.229,5.2603,109200.0
2005-08-02 10:10:00,6.72,6.72,6.69,6.7,82400.0,5.2603,5.2603,5.2368,5.2447,82400.0
2005-08-02 10:20:00,6.7,6.73,6.69,6.72,82800.0,5.2447,5.2682,5.2368,5.2603,82800.0
2005-08-02 10:30:00,6.72,6.73,6.7,6.71,50400.0,5.2603,5.2682,5.2447,5.2525,50400.0
2005-08-02 10:40:00,6.7,6.73,6.7,6.72,66000.0,5.2447,5.2682,5.2447,5.2603,66000.0
2005-08-02 10:50:00,6.71,6.72,6.71,6.72,71600.0,5.2525,5.2603,5.2525,5.2603,71600.0
2005-08-02 11:00:00,6.72,6.72,6.71,6.71,150400.0,5.2603,5.2603,5.2525,5.2525,150400.0
2005-08-02 11:10:00,6.71,6.71,6.68,6.68,98800.0,5.2525,5.2525,5.229,5.229,98800.0
2005-08-02 11:20:00,6.69,6.7,6.68,6.69,349600.0,5.2368,5.2447,5.229,5.2368,349600.0
2005-08-02 11:30:00,6.69,6.7,6.69,6.69,74000.0,5.2368,5.2447,5.2368,5.2368,74000.0
2005-08-02 11:40:00,6.69,6.7,6.69,6.69,106000.0,5.2368,5.2447,5.2368,5.2368,106000.0
2005-08-02 11:50:00,6.69,6.71,6.69,6.7,91200.0,5.2368,5.2525,5.2368,5.2447,91200.0
2005-08-02 12:00:00,6.7,6.7,6.69,6.69,46400.0,5.2447,5.2447,5.2368,5.2368,46400.0
2005-08-02 12:10:00,6.69,6.7,6.69,6.69,21600.0,5.2368,5.2447,5.2368,5.2368,21600.0
2005-08-02 12:20:00,6.7,6.7,6.68,6.7,175200.0,5.2447,5.2447,5.229,5.2447,175200.0
2005-08-02 12:30:00,6.69,6.7,6.69,6.69,23200.0,5.2368,5.2447,5.2368,5.2368,23200.0
2005-08-02 12:40:00,6.69,6.69,6.69,6.69,22800.0,5.2368,5.2368,5.2368,5.2368,22800.0
2005-08-02 12:50:00,6.69,6.69,6.68,6.68,51200.0,5.2368,5.2368,5.229,5.229,51200.0
2005-08-02 13:00:00,6.68,6.68,6.66,6.67,57600.0,5.229,5.229,5.2134,5.2212,57600.0
2005-08-02 13:10:00,6.67,6.67,6.66,6.67,30800.0,5.2212,5.2212,5.2134,5.2212,30800.0
2005-08-02 13:20:00,6.67,6.67,6.67,6.67,51200.0,5.2212,5.2212,5.2212,5.2212,51200.0
2005-08-02 13:30:00,6.67,6.7,6.67,6.7,49600.0,5.2212,5.2447,5.2212,5.2447,49600.0
2005-08-02 13:40:00,6.7,6.7,6.69,6.69,17600.0,5.2447,5.2447,5.2368,5.2368,17600.0
2005-08-02 13:50:00,6.69,6.7,6.69,6.69,36000.0,5.2368,5.2447,5.2368,5.2368,36000.0
2005-08-02 14:00:00,6.69,6.69,6.68,6.69,58400.0,5.2368,5.2368,5.229,5.2368,58400.0
2005-08-02 14:10:00,6.69,6.7,6.69,6.7,40000.0,5.2368,5.2447,5.2368,5.2447,40000.0
2005-08-02 14:20:00,6.7,6.72,6.7,6.71,52400.0,5.2447,5.2603,5.2447,5.2525,52400.0
2005-08-02 14:30:00,6.71,6.72,6.7,6.7,242400.0,5.2525,5.2603,5.2447,5.2447,242400.0
2005-08-02 14:40:00,6.7,6.71,6.69,6.7,76000.0,5.2447,5.2525,5.2368,5.2447,76000.0
2005-08-02 14:50:00,6.7,6.71,6.7,6.7,52000.0,5.2447,5.2525,5.2447,5.2447,52000.0
2005-08-02 15:00:00,6.71,6.71,6.7,6.71,89600.0,5.2525,5.2525,5.2447,5.2525,89600.0
2005-08-02 15:10:00,6.71,6.71,6.7,6.7,89200.0,5.2525,5.2525,5.2447,5.2447,89200.0
2005-08-02 15:20:00,6.71,6.72,6.7,6.71,156800.0,5.2525,5.2603,5.2447,5.2525,156800.0
2005-08-02 15:30:00,6.71,6.72,6.69,6.7,177200.0,5.2525,5.2603,5.2368,5.2447,177200.0
2005-08-02 15:40:00,6.7,6.7,6.69,6.69,148800.0,5.2447,5.2447,5.2368,5.2368,148800.0
2005-08-02 15:50:00,6.7,6.72,6.69,6.72,480800.0,5.2447,5.2603,5.2368,5.2603,480800.0
2005-08-03 09:30:00,6.69,6.7,6.65,6.66,78000.0,5.2368,5.2447,5.2055,5.2134,78000.0
2005-08-03 09:40:00,6.66,6.66,6.65,6.65,25200.0,5.2134,5.2134,5.2055,5.2055,25200.0
2005-08-03 09:50:00,6.66,6.68,6.65,6.68,94400.0,5.2134,5.229,5.2055,5.229,94400.0
2005-08-03 10:00:00,6.68,6.68,6.65,6.67,90400.0,5.229,5.229,5.2055,5.2212,90400.0
2005-08-03 10:10:00,6.67,6.68,6.65,6.65,88000.0,5.2212,5.229,5.2055,5.2055,88000.0
2005-08-03 10:20:00,6.65,6.65,6.65,6.65,199200.0,5.2055,5.2055,5.2055,5.2055,199200.0
2005-08-03 10:30:00,6.65,6.66,6.65,6.65,32400.0,5.2055,5.2134,5.2055,5.2055,32400.0
2005-08-03 10:40:00,6.66,6.66,6.65,6.65,64000.0,5.2134,5.2134,5.2055,5.2055,64000.0
2005-08-03 10:50:00,6.65,6.66,6.65,6.65,102000.0,5.2055,5.2134,5.2055,5.2055,102000.0
2005-08-03 11:00:00,6.65,6.65,6.63,6.63,170000.0,5.2055,5.2055,5.1899,5.1899,170000.0
2005-08-03 11:10:00,6.63,6.64,6.63,6.63,116000.0,5.1899,5.1977,5.1899,5.1899,116000.0
2005-08-03 11:20:00,6.63,6.65,6.63,6.64,48000.0,5.1899,5.2055,5.1899,5.1977,48000.0
2005-08-03 11:30:00,6.64,6.64,6.63,6.64,76800.0,5.1977,5.1977,5.1899,5.1977,76800.0
2005-08-03 11:40:00,6.64,6.66,6.64,6.66,32800.0,5.1977,5.2134,5.1977,5.2134,32800.0
2005-08-03 11:50:00,6.66,6.66,6.65,6.65,19600.0,5.2134,5.2134,5.2055,5.2055,19600.0
2005-08-03 12:00:00,6.65,6.65,6.63,6.64,89200.0,5.2055,5.2055,5.1899,5.1977,89200.0
2005-08-03 12:10:00,6.64,6.64,6.63,6.64,42000.0,5.1977,5.1977,5.1899,5.1977,42000.0
2005-08-03 12:20:00,6.63,6.64,6.63,6.63,57600.0,5.1899,5.1977,5.1899,5.1899,57600.0
2005-08-03 12:30:00,6.64,6.65,6.63,6.64,100400.0,5.1977,5.2055,5.1899,5.1977,100400.0
2005-08-03 12:40:00,6.64,6.65,6.63,6.63,47200.0,5.1977,5.2055,5.1899,5.1899,47200.0
2005-08-03 12:50:00,6.63,6.64,6.62,6.64,38400.0,5.1899,5.1977,5.182,5.1977,38400.0
2005-08-03 13:00:00,6.63,6.64,6.63,6.64,24000.0,5.1899,5.1977,5.1899,5.1977,24000.0
2005-08-03 13:10:00,6.64,6.64,6.63,6.64,32400.0,5.1977,5.1977,5.1899,5.1977,32400.0
2005-08-03 13:20:00,6.64,6.64,6.63,6.64,25600.0,5.1977,5.1977,5.1899,5.1977,25600.0
2005-08-03 13:30:00,6.64,6.64,6.63,6.63,26800.0,5.1977,5.1977,5.1899,5.1899,26800.0
2005-08-03 13:40:00,6.63,6.64,6.63,6.64,25200.0,5.1899,5.1977,5.1899,5.1977,25200.0
2005-08-03 13:50:00,6.64,6.64,6.63,6.63,28000.0,5.1977,5.1977,5.1899,5.1899,28000.0
2005-08-03 14:00:00,6.64,6.64,6.63,6.63,30000.0,5.1977,5.1977,5.1899,5.1899,30000.0
2005-08-03 14:10:00,6.63,6.63,6.62,6.62,46800.0,5.1899,5.1899,5.182,5.182,46800.0
2005-08-03 14:20:00,6.62,6.62,6.61,6.61,48400.0,5.182,5.182,5.1742,5.1742,48400.0
2005-08-03 14:30:00,6.61,6.62,6.61,6.61,49200.0,5.1742,5.182,5.1742,5.1742,49200.0
2005-08-03 14:40:00,6.61,6.61,6.6,6.6,64800.0,5.1742,5.1742,5.1664,5.1664,64800.0
2005-08-03 14:50:00,6.6,6.64,6.6,6.64,366800.0,5.1664,5.1977,5.1664,5.1977,366800.0
2005-08-03 15:00:00,6.63,6.64,6.63,6.64,93600.0,5.1899,5.1977,5.1899,5.1977,93600.0
2005-08-03 15:10:00,6.64,6.64,6.63,6.63,90000.0,5.1977,5.1977,5.1899,5.1899,90000.0
2005-08-03 15:20:00,6.63,6.63,6.61,6.62,215600.0,5.1899,5.1899,5.1742,5.182,215600.0
2005-08-03 15:30:00,6.62,6.62,6.6,6.62,374000.0,5.182,5.182,5.1664,5.182,374000.0
2005-08-03 15:40:00,6.61,6.64,6.61,6.61,316800.0,5.1742,5.1977,5.1742,5.1742,316800.0
2005-08-03 15:50:00,6.62,6.62,6.6,6.62,416400.0,5.182,5.182,5.1664,5.182,416400.0
2005-08-04 09:30:00,6.41,6.48,6.26,6.33,1114800.0,5.0177,5.0725,4.9002,4.955,1114800.0
2005-08-04 09:40:00,6.33,6.38,6.33,6.38,778800.0,4.955,4.9942,4.955,4.9942,778800.0
2005-08-04 09:50:00,6.38,6.47,6.37,6.46,685200.0,4.9942,5.0646,4.9864,5.0568,685200.0
2005-08-04 10:00:00,6.46,6.51,6.43,6.44,758800.0,5.0568,5.0959,5.0333,5.0411,758800.0
2005-08-04 10:10:00,6.43,6.47,6.4,6.47,232800.0,5.0333,5.0646,5.0098,5.0646,232800.0
2005-08-04 10:20:00,6.47,6.5,6.47,6.5,154400.0,5.0646,5.0881,5.0646,5.0881,154400.0
2005-08-04 10:30:00,6.5,6.55,6.49,6.54,766400.0,5.0881,5.1273,5.0803,5.1194,766400.0
2005-08-04 10:40:00,6.54,6.56,6.54,6.56,240400.0,5.1194,5.1351,5.1194,5.1351,240400.0
2005-08-04 10:50:00,6.56,6.62,6.56,6.62,301600.0,5.1351,5.182,5.1351,5.182,301600.0
2005-08-04 11:00:00,6.62,6.7,6.62,6.7,597600.0,5.182,5.2447,5.182,5.2447,597600.0
2005-08-04 11:10:00,6.69,6.7,6.63,6.63,490800.0,5.2368,5.2447,5.1899,5.1899,490800.0
2005-08-04 11:20:00,6.63,6.66,6.62,6.63,480000.0,5.1899,5.2134,5.182,5.1899,480000.0
2005-08-04 11:30:00,6.63,6.63,6.59,6.61,254400.0,5.1899,5.1899,5.1586,5.1742,254400.0
2005-08-04 11:40:00,6.61,6.62,6.59,6.6,130400.0,5.1742,5.182,5.1586,5.1664,130400.0
2005-08-04 11:50:00,6.6,6.62,6.59,6.6,148800.0,5.1664,5.182,5.1586,5.1664,148800.0
2005-08-04 12:00:00,6.6,6.6,6.58,6.59,612000.0,5.1664,5.1664,5.1507,5.1586,612000.0
2005-08-04 12:10:00,6.59,6.6,6.59,6.6,93600.0,5.1586,5.1664,5.1586,5.1664,93600.0
2005-08-04 12:20:00,6.6,6.62,6.59,6.62,72800.0,5.1664,5.182,5.1586,5.182,72800.0
2005-08-04 12:30:00,6.62,6.64,6.61,6.62,213600.0,5.182,5.1977,5.1742,5.182,213600.0
2005-08-04 12:40:00,6.62,6.62,6.59,6.61,93600.0,5.182,5.182,5.1586,5.1742,93600.0
2005-08-04 12:50:00,6.6,6.6,6.59,6.6,51600.0,5.1664,5.1664,5.1586,5.1664,51600.0
2005-08-04 13:00:00,6.6,6.6,6.59,6.59,79200.0,5.1664,5.1664,5.1586,5.1586,79200.0
2005-08-04 13:10:00,6.59,6.6,6.59,6.59,21200.0,5.1586,5.1664,5.1586,5.1586,21200.0
2005-08-04 13:20:00,6.59,6.6,6.59,6.6,69600.0,5.1586,5.1664,5.1586,5.1664,69600.0
2005-08-04 13:30:00,6.6,6.61,6.6,6.61,55600.0,5.1664,5.1742,5.1664,5.1742,55600.0
2005-08-04 13:40:00,6.61,6.63,6.61,6.62,102400.0,5.1742,5.1899,5.1742,5.182,102400.0
2005-08-04 13:50:00,6.62,6.63,6.62,6.63,72000.0,5.182,5.1899,5.182,5.1899,72000.0
2005-08-04 14:00:00,6.63,6.66,6.63,6.65,87200.0,5.1899,5.2134,5.1899,5.2055,87200.0
2005-08-04 14:10:00,6.65,6.67,6.65,6.66,100000.0,5.2055,5.2212,5.2055,5.2134,100000.0
2005-08-04 14:20:00,6.66,6.67,6.66,6.66,112800.0,5.2134,5.2212,5.2134,5.2134,112800.0
2005-08-04 14:30:00,6.66,6.66,6.63,6.66,93200.0,5.2134,5.2134,5.1899,5.2134,93200.0
2005-08-04 14:40:00,6.66,6.66,6.65,6.66,81200.0,5.2134,5.2134,5.2055,5.2134,81200.0
2005-08-04 14:50:00,6.65,6.67,6.65,6.66,109600.0,5.2055,5.2212,5.2055,5.2134,109600.0
2005-08-04 15:00:00,6.66,6.67,6.65,6.65,74400.0,5.2134,5.2212,5.2055,5.2055,74400.0
2005-08-04 15:10:00,6.66,6.66,6.64,6.65,127600.0,5.2134,5.2134,5.1977,5.2055,127600.0
2005-08-04 15:20:00,6.65,6.65,6.63,6.63,117600.0,5.2055,5.2055,5.1899,5.1899,117600.0
2005-08-04 15:30:00,6.63,6.65,6.63,6.64,129200.0,5.1899,5.2055,5.1899,5.1977,129200.0
2005-08-04 15:40:00,6.65,6.65,6.63,6.64,257600.0,5.2055,5.2055,5.1899,5.1977,257600.0
2005-08-04 15:50:00,6.64,6.65,6.62,6.64,386000.0,5.1977,5.2055,5.182,5.1977,386000.0
2005-08-05 09:30:00,6.63,6.63,6.58,6.6,104400.0,5.1899,5.1899,5.1507,5.1664,104400.0
2005-08-05 09:40:00,6.6,6.62,6.58,6.6,169600.0,5.1664,5.182,5.1507,5.1664,169600.0
2005-08-05 09:50:00,6.61,6.61,6.56,6.56,61200.0,5.1742,5.1742,5.1351,5.1351,61200.0
2005-08-05 10:00:00,6.57,6.57,6.54,6.54,116400.0,5.1429,5.1429,5.1194,5.1194,116400.0
2005-08-05 10:10:00,6.53,6.54,6.52,6.52,115200.0,5.1116,5.1194,5.1038,5.1038,115200.0
2005-08-05 10:20:00,6.52,6.52,6.5,6.51,158800.0,5.1038,5.1038,5.0881,5.0959,158800.0
2005-08-05 10:30:00,6.51,6.53,6.5,6.52,115200.0,5.0959,5.1116,5.0881,5.1038,115200.0
2005-08-05 10:40:00,6.51,6.52,6.5,6.51,140400.0,5.0959,5.1038,5.0881,5.0959,140400.0
2005-08-05 10:50:00,6.52,6.53,6.5,6.53,168800.0,5.1038,5.1116,5.0881,5.1116,168800.0
2005-08-05 11:00:00,6.53,6.55,6.52,6.52,137200.0,5.1116,5.1273,5.1038,5.1038,137200.0
2005-08-05 11:10:00,6.52,6.54,6.52,6.54,116000.0,5.1038,5.1194,5.1038,5.1194,116000.0
2005-08-05 11:20:00,6.54,6.55,6.53,6.53,259600.0,5.1194,5.1273,5.1116,5.1116,259600.0
2005-08-05 11:30:00,6.53,6.53,6.52,6.52,63200.0,5.1116,5.1116,5.1038,5.1038,63200.0
2005-08-05 11:40:00,6.52,6.53,6.51,6.53,56000.0,5.1038,5.1116,5.0959,5.1116,56000.0
2005-08-05 11:50:00,6.53,6.54,6.53,6.53,115600.0,5.1116,5.1194,5.1116,5.1116,115600.0
2005-08-05 12:00:00,6.53,6.57,6.53,6.55,114800.0,5.1116,5.1429,5.1116,5.1273,114800.0
2005-08-05 12:10:00,6.56,6.56,6.55,6.56,67200.0,5.1351,5.1351,5.1273,5.1351,67200.0
2005-08-05 12:20:00,6.56,6.58,6.55,6.56,91200.0,5.1351,5.1507,5.1273,5.1351,91200.0
2005-08-05 12:30:00,6.56,6.57,6.54,6.55,119600.0,5.1351,5.1429,5.1194,5.1273,119600.0
2005-08-05 12:40:00,6.55,6.58,6.54,6.58,117200.0,5.1273,5.1507,5.1194,5.1507,117200.0
2005-08-05 12:50:00,6.58,6.6,6.57,6.58,128800.0,5.1507,5.1664,5.1429,5.1507,128800.0
2005-08-05 13:00:00,6.58,6.59,6.57,6.58,218000.0,5.1507,5.1586,5.1429,5.1507,218000.0
2005-08-05 13:10:00,6.59,6.62,6.58,6.59,149200.0,5.1586,5.182,5.1507,5.1586,149200.0
2005-08-05 13:20:00,6.59,6.59,6.57,6.57,51600.0,5.1586,5.1586,5.1429,5.1429,51600.0
2005-08-05 13:30:00,6.57,6.58,6.57,6.57,35200.0,5.1429,5.1507,5.1429,5.1429,35200.0
2005-08-05 13:40:00,6.57,6.57,6.54,6.54,59200.0,5.1429,5.1429,5.1194,5.1194,59200.0
2005-08-05 13:50:00,6.54,6.55,6.54,6.54,75600.0,5.1194,5.1273,5.1194,5.1194,75600.0
2005-08-05 14:00:00,6.54,6.55,6.54,6.54,39600.0,5.1194,5.1273,5.1194,5.1194,39600.0
2005-08-05 14:10:00,6.54,6.54,6.52,6.53,58800.0,5.1194,5.1194,5.1038,5.1116,58800.0
2005-08-05 14:20:00,6.53,6.54,6.53,6.54,54800.0,5.1116,5.1194,5.1116,5.1194,54800.0
2005-08-05 14:30:00,6.54,6.55,6.53,6.54,154000.0,5.1194,5.1273,5.1116,5.1194,154000.0
2005-08-05 14:40:00,6.54,6.55,6.52,6.53,100400.0,5.1194,5.1273,5.1038,5.1116,100400.0
2005-08-05 14:50:00,6.52,6.53,6.52,6.52,52000.0,5.1038,5.1116,5.1038,5.1038,52000.0
2005-08-05 15:00:00,6.53,6.54,6.52,6.52,100800.0,5.1116,5.1194,5.1038,5.1038,100800.0
2005-08-05 15:10:00,6.52,6.53,6.52,6.52,68800.0,5.1038,5.1116,5.1038,5.1038,68800.0
2005-08-05 15:20:00,6.52,6.53,6.52,6.53,55200.0,5.1038,5.1116,5.1038,5.1116,55200.0
2005-08-05 15:30:00,6.53,6.54,6.53,6.54,64800.0,5.1116,5.1194,5.1116,5.1194,64800.0
2005-08-05 15:40:00,6.54,6.55,6.51,6.54,226000.0,5.1194,5.1273,5.0959,5.1194,226000.0
2005-08-05 15:50:00,6.55,6.55,6.52,6.52,348000.0,5.1273,5.1273,5.1038,5.1038,348000.0
2005-08-08 09:30:00,6.57,6.64,6.56,6.64,215600.0,5.1429,5.1977,5.1351,5.1977,215600.0
2005-08-08 09:40:00,6.63,6.72,6.61,6.68,240400.0,5.1899,5.2603,5.1742,5.229,240400.0
2005-08-08 09:50:00,6.68,6.68,6.62,6.66,168400.0,5.229,5.229,5.182,5.2134,168400.0
2005-08-08 10:00:00,6.66,6.68,6.65,6.65,216800.0,5.2134,5.229,5.2055,5.2055,216800.0
2005-08-08 10:10:00,6.65,6.67,6.64,6.65,164400.0,5.2055,5.2212,5.1977,5.2055,164400.0
2005-08-08 10:20:00,6.65,6.66,6.62,6.64,268000.0,5.2055,5.2134,5.182,5.1977,268000.0
2005-08-08 10:30:00,6.65,6.65,6.63,6.63,58800.0,5.2055,5.2055,5.1899,5.1899,58800.0
2005-08-08 10:40:00,6.63,6.63,6.61,6.61,129600.0,5.1899,5.1899,5.1742,5.1742,129600.0
2005-08-08 10:50:00,6.61,6.61,6.59,6.6,176000.0,5.1742,5.1742,5.1586,5.1664,176000.0
2005-08-08 11:00:00,6.6,6.62,6.59,6.61,134800.0,5.1664,5.182,5.1586,5.1742,134800.0
2005-08-08 11:10:00,6.6,6.61,6.6,6.61,65200.0,5.1664,5.1742,5.1664,5.1742,65200.0
2005-08-08 11:20:00,6.61,6.62,6.6,6.62,168800.0,5.1742,5.182,5.1664,5.182,168800.0
2005-08-08 11:30:00,6.62,6.63,6.62,6.63,73200.0,5.182,5.1899,5.182,5.1899,73200.0
2005-08-08 11:40:00,6.63,6.63,6.62,6.62,117600.0,5.1899,5.1899,5.182,5.182,117600.0
2005-08-08 11:50:00,6.62,6.63,6.62,6.63,49600.0,5.182,5.1899,5.182,5.1899,49600.0
2005-08-08 12:00:00,6.62,6.63,6.61,6.61,221600.0,5.182,5.1899,5.1742,5.1742,221600.0
2005-08-08 12:10:00,6.62,6.63,6.61,6.62,132400.0,5.182,5.1899,5.1742,5.182,132400.0
2005-08-08 12:20:00,6.62,6.64,6.62,6.62,100000.0,5.182,5.1977,5.182,5.182,100000.0
2005-08-08 12:30:00,6.62,6.62,6.61,6.62,102800.0,5.182,5.182,5.1742,5.182,102800.0
2005-08-08 12:40:00,6.62,6.64,6.62,6.64,36800.0,5.182,5.1977,5.182,5.1977,36800.0
2005-08-08 12:50:00,6.64,6.65,6.63,6.63,60800.0,5.1977,5.2055,5.1899,5.1899,60800.0
2005-08-08 13:00:00,6.63,6.63,6.62,6.62,58400.0,5.1899,5.1899,5.182,5.182,58400.0
2005-08-08 13:10:00,6.62,6.63,6.62,6.62,128800.0,5.182,5.1899,5.182,5.182,128800.0
2005-08-08 13:20:00,6.62,6.63,6.62,6.63,24000.0,5.182,5.1899,5.182,5.1899,24000.0
2005-08-08 13:30:00,6.62,6.63,6.62,6.62,40800.0,5.182,5.1899,5.182,5.182,40800.0
2005-08-08 13:40:00,6.62,6.62,6.62,6.62,35200.0,5.182,5.182,5.182,5.182,35200.0
2005-08-08 13:50:00,6.62,6.62,6.61,6.62,150000.0,5.182,5.182,5.1742,5.182,150000.0
2005-08-08 14:00:00,6.62,6.62,6.61,6.62,62000.0,5.182,5.182,5.1742,5.182,62000.0
2005-08-08 14:10:00,6.62,6.62,6.61,6.61,102800.0,5.182,5.182,5.1742,5.1742,102800.0
2005-08-08 14:20:00,6.61,6.61,6.6,6.61,188400.0,5.1742,5.1742,5.1664,5.1742,188400.0
2005-08-08 14:30:00,6.61,6.61,6.6,6.61,58000.0,5.1742,5.1742,5.1664,5.1742,58000.0
2005-08-08 14:40:00,6.61,6.61,6.61,6.61,54400.0,5.1742,5.1742,5.1742,5.1742,54400.0
2005-08-08 14:50:00,6.61,6.62,6.61,6.61,58800.0,5.1742,5.182,5.1742,5.1742,58800.0
2005-08-08 15:00:00,6.61,6.61,6.6,6.61,158400.0,5.1742,5.1742,5.1664,5.1742,158400.0
2005-08-08 15:10:00,6.6,6.61,6.59,6.59,215600.0,5.1664,5.1742,5.1586,5.1586,215600.0
2005-08-08 15:20:00,6.59,6.61,6.59,6.61,130800.0,5.1586,5.1742,5.1586,5.1742,130800.0
2005-08-08 15:30:00,6.61,6.61,6.6,6.61,136800.0,5.1742,5.1742,5.1664,5.1742,136800.0
2005-08-08 15:40:00,6.61,6.61,6.58,6.58,596000.0,5.1742,5.1742,5.1507,5.1507,596000.0
2005-08-08 15:50:00,6.58,6.6,6.58,6.58,612000.0,5.1507,5.1664,5.1507,5.1507,612000.0
2005-08-09 09:30:00,6.58,6.69,6.58,6.67,186000.0,5.1507,5.2368,5.1507,5.2212,186000.0
2005-08-09 09:40:00,6.67,6.67,6.63,6.63,56800.0,5.2212,5.2212,5.1899,5.1899,56800.0
2005-08-09 09:50:00,6.63,6.68,6.63,6.63,144000.0,5.1899,5.229,5.1899,5.1899,144000.0
2005-08-09 10:00:00,6.64,6.66,6.63,6.65,72000.0,5.1977,5.2134,5.1899,5.2055,72000.0
2005-08-09 10:10:00,6.65,6.65,6.62,6.63,212000.0,5.2055,5.2055,5.182,5.1899,212000.0
2005-08-09 10:20:00,6.63,6.63,6.62,6.63,61600.0,5.1899,5.1899,5.182,5.1899,61600.0
2005-08-09 10:30:00,6.63,6.63,6.62,6.63,74400.0,5.1899,5.1899,5.182,5.1899,74400.0
2005-08-09 10:40:00,6.62,6.63,6.62,6.63,58000.0,5.182,5.1899,5.182,5.1899,58000.0
2005-08-09 10:50:00,6.63,6.63,6.62,6.63,77600.0,5.1899,5.1899,5.182,5.1899,77600.0
2005-08-09 11:00:00,6.63,6.64,6.62,6.63,29200.0,5.1899,5.1977,5.182,5.1899,29200.0
2005-08-09 11:10:00,6.63,6.64,6.62,6.62,104000.0,5.1899,5.1977,5.182,5.182,104000.0
2005-08-09 11:20:00,6.62,6.62,6.61,6.62,50800.0,5.182,5.182,5.1742,5.182,50800.0
2005-08-09 11:30:00,6.62,6.62,6.61,6.61,120800.0,5.182,5.182,5.1742,5.1742,120800.0
2005-08-09 11:40:00,6.61,6.62,6.61,6.61,104800.0,5.1742,5.182,5.1742,5.1742,104800.0
2005-08-09 11:50:00,6.61,6.61,6.6,6.61,118400.0,5.1742,5.1742,5.1664,5.1742,118400.0
2005-08-09 12:00:00,6.61,6.62,6.61,6.61,27200.0,5.1742,5.182,5.1742,5.1742,27200.0
2005-08-09 12:10:00,6.61,6.62,6.61,6.62,40400.0,5.1742,5.182,5.1742,5.182,40400.0
2005-08-09 12:20:00,6.62,6.62,6.61,6.61,51600.0,5.182,5.182,5.1742,5.1742,51600.0
2005-08-09 12:30:00,6.61,6.61,6.6,6.61,50800.0,5.1742,5.1742,5.1664,5.1742,50800.0
2005-08-09 12:40:00,6.61,6.62,6.61,6.61,16400.0,5.1742,5.182,5.1742,5.1742,16400.0
2005-08-09 12:50:00,6.61,6.62,6.61,6.61,59200.0,5.1742,5.182,5.1742,5.1742,59200.0
2005-08-09 13:00:00,6.61,6.61,6.6,6.6,35600.0,5.1742,5.1742,5.1664,5.1664,35600.0
2005-08-09 13:10:00,6.6,6.61,6.6,6.61,49600.0,5.1664,5.1742,5.1664,5.1742,49600.0
2005-08-09 13:20:00,6.61,6.61,6.6,6.61,41600.0,5.1742,5.1742,5.1664,5.1742,41600.0
2005-08-09 13:30:00,6.61,6.61,6.6,6.6,64800.0,5.1742,5.1742,5.1664,5.1664,64800.0
2005-08-09 13:40:00,6.6,6.61,6.6,6.6,116800.0,5.1664,5.1742,5.1664,5.1664,116800.0
2005-08-09 13:50:00,6.6,6.6,6.6,6.6,16800.0,5.1664,5.1664,5.1664,5.1664,16800.0
2005-08-09 14:00:00,6.6,6.61,6.6,6.61,77200.0,5.1664,5.1742,5.1664,5.1742,77200.0
2005-08-09 14:10:00,6.61,6.63,6.61,6.63,54800.0,5.1742,5.1899,5.1742,5.1899,54800.0
2005-08-09 14:20:00,6.63,6.63,6.61,6.63,56800.0,5.1899,5.1899,5.1742,5.1899,56800.0
2005-08-09 14:30:00,6.63,6.64,6.62,6.63,205600.0,5.1899,5.1977,5.182,5.1899,205600.0
2005-08-09 14:40:00,6.63,6.64,6.63,6.64,96400.0,5.1899,5.1977,5.1899,5.1977,96400.0
2005-08-09 14:50:00,6.64,6.64,6.62,6.63,74000.0,5.1977,5.1977,5.182,5.1899,74000.0
2005-08-09 15:00:00,6.63,6.63,6.62,6.63,34800.0,5.1899,5.1899,5.182,5.1899,34800.0
2005-08-09 15:10:00,6.63,6.63,6.62,6.62,88800.0,5.1899,5.1899,5.182,5.182,88800.0
2005-08-09 15:20:00,6.62,6.62,6.61,6.61,203600.0,5.182,5.182,5.1742,5.1742,203600.0
2005-08-09 15:30:00,6.61,6.62,6.6,6.62,121600.0,5.1742,5.182,5.1664,5.182,121600.0
2005-08-09 15:40:00,6.62,6.63,6.62,6.63,193200.0,5.182,5.1899,5.182,5.1899,193200.0
2005-08-09 15:50:00,6.63,6.64,6.63,6.64,540000.0,5.1899,5.1977,5.1899,5.1977,540000.0
2005-08-10 09:30:00,6.65,6.73,6.65,6.72,151600.0,5.2055,5.2682,5.2055,5.2603,151600.0
2005-08-10 09:40:00,6.72,6.75,6.71,6.74,95600.0,5.2603,5.2838,5.2525,5.276,95600.0
2005-08-10 09:50:00,6.73,6.75,6.71,6.75,183200.0,5.2682,5.2838,5.2525,5.2838,183200.0
2005-08-10 10:00:00,6.75,6.75,6.73,6.74,134400.0,5.2838,5.2838,5.2682,5.276,134400.0
2005-08-10 10:10:00,6.74,6.75,6.73,6.73,121200.0,5.276,5.2838,5.2682,5.2682,121200.0
2005-08-10 10:20:00,6.73,6.75,6.73,6.75,71200.0,5.2682,5.2838,5.2682,5.2838,71200.0
2005-08-10 10:30:00,6.75,6.75,6.74,6.75,96400.0,5.2838,5.2838,5.276,5.2838,96400.0
2005-08-10 10:40:00,6.75,6.77,6.74,6.76,104000.0,5.2838,5.2995,5.276,5.2916,104000.0
2005-08-10 10:50:00,6.77,6.77,6.76,6.76,42400.0,5.2995,5.2995,5.2916,5.2916,42400.0
2005-08-10 11:00:00,6.75,6.77,6.75,6.77,84000.0,5.2838,5.2995,5.2838,5.2995,84000.0
2005-08-10 11:10:00,6.77,6.79,6.74,6.79,112000.0,5.2995,5.3151,5.276,5.3151,112000.0
2005-08-10 11:20:00,6.78,6.79,6.78,6.79,51200.0,5.3073,5.3151,5.3073,5.3151,51200.0
2005-08-10 11:30:00,6.79,6.82,6.79,6.81,169200.0,5.3151,5.3386,5.3151,5.3308,169200.0
2005-08-10 11:40:00,6.81,6.82,6.79,6.79,92800.0,5.3308,5.3386,5.3151,5.3151,92800.0
2005-08-10 11:50:00,6.79,6.8,6.79,6.8,96400.0,5.3151,5.323,5.3151,5.323,96400.0
2005-08-10 12:00:00,6.8,6.81,6.79,6.81,126800.0,5.323,5.3308,5.3151,5.3308,126800.0
2005-08-10 12:10:00,6.81,6.81,6.8,6.8,90400.0,5.3308,5.3308,5.323,5.323,90400.0
2005-08-10 12:20:00,6.8,6.8,6.78,6.79,77200.0,5.323,5.323,5.3073,5.3151,77200.0
2005-08-10 12:30:00,6.78,6.78,6.75,6.77,134800.0,5.3073,5.3073,5.2838,5.2995,134800.0
2005-08-10 12:40:00,6.77,6.77,6.74,6.76,125200.0,5.2995,5.2995,5.276,5.2916,125200.0
2005-08-10 12:50:00,6.76,6.77,6.75,6.76,65200.0,5.2916,5.2995,5.2838,5.2916,65200.0
2005-08-10 13:00:00,6.76,6.77,6.75,6.76,53200.0,5.2916,5.2995,5.2838,5.2916,53200.0
2005-08-10 13:10:00,6.76,6.76,6.76,6.76,23600.0,5.2916,5.2916,5.2916,5.2916,23600.0
2005-08-10 13:20:00,6.76,6.78,6.76,6.77,76400.0,5.2916,5.3073,5.2916,5.2995,76400.0
2005-08-10 13:30:00,6.77,6.78,6.77,6.77,26400.0,5.2995,5.3073,5.2995,5.2995,26400.0
2005-08-10 13:40:00,6.77,6.77,6.76,6.76,48000.0,5.2995,5.2995,5.2916,5.2916,48000.0
2005-08-10 13:50:00,6.76,6.77,6.76,6.76,49200.0,5.2916,5.2995,5.2916,5.2916,49200.0
2005-08-10 14:00:00,6.76,6.76,6.75,6.75,259200.0,5.2916,5.2916,5.2838,5.2838,259200.0
2005-08-10 14:10:00,6.75,6.77,6.75,6.77,152400.0,5.2838,5.2995,5.2838,5.2995,152400.0
2005-08-10 14:20:00,6.77,6.77,6.76,6.76,72400.0,5.2995,5.2995,5.2916,5.2916,72400.0
2005-08-10 14:30:00,6.76,6.77,6.76,6.76,60400.0,5.2916,5.2995,5.2916,5.2916,60400.0
2005-08-10 14:40:00,6.77,6.77,6.76,6.76,73600.0,5.2995,5.2995,5.2916,5.2916,73600.0
2005-08-10 14:50:00,6.76,6.78,6.76,6.77,133200.0,5.2916,5.3073,5.2916,5.2995,133200.0
2005-08-10 15:00:00,6.77,6.77,6.76,6.77,93200.0,5.2995,5.2995,5.2916,5.2995,93200.0
2005-08-10 15:10:00,6.77,6.77,6.76,6.76,180400.0,5.2995,5.2995,5.2916,5.2916,180400.0
2005-08-10 15:20:00,6.77,6.77,6.76,6.76,166000.0,5.2995,5.2995,5.2916,5.2916,166000.0
2005-08-10 15:30:00,6.76,6.77,6.76,6.76,236800.0,5.2916,5.2995,5.2916,5.2916,236800.0
2005-08-10 15:40:00,6.76,6.76,6.75,6.75,188000.0,5.2916,5.2916,5.2838,5.2838,188000.0
2005-08-10 15:50:00,6.75,6.76,6.74,6.74,195200.0,5.2838,5.2916,5.276,5.276,195200.0
2005-08-11 09:30:00,6.75,6.77,6.73,6.75,55600.0,5.2838,5.2995,5.2682,5.2838,55600.0
2005-08-11 09:40:00,6.74,6.76,6.73,6.73,30000.0,5.276,5.2916,5.2682,5.2682,30000.0
2005-08-11 09:50:00,6.73,6.74,6.69,6.7,82000.0,5.2682,5.276,5.2368,5.2447,82000.0
2005-08-11 10:00:00,6.7,6.7,6.68,6.68,79600.0,5.2447,5.2447,5.229,5.229,79600.0
2005-08-11 10:10:00,6.68,6.71,6.68,6.7,72400.0,5.229,5.2525,5.229,5.2447,72400.0
2005-08-11 10:20:00,6.7,6.72,6.68,6.72,111200.0,5.2447,5.2603,5.229,5.2603,111200.0
2005-08-11 10:30:00,6.72,6.74,6.72,6.74,64400.0,5.2603,5.276,5.2603,5.276,64400.0
2005-08-11 10:40:00,6.74,6.74,6.71,6.72,37600.0,5.276,5.276,5.2525,5.2603,37600.0
2005-08-11 10:50:00,6.72,6.73,6.72,6.73,39600.0,5.2603,5.2682,5.2603,5.2682,39600.0
2005-08-11 11:00:00,6.72,6.73,6.71,6.71,53600.0,5.2603,5.2682,5.2525,5.2525,53600.0
2005-08-11 11:10:00,6.71,6.71,6.69,6.71,49600.0,5.2525,5.2525,5.2368,5.2525,49600.0
2005-08-11 11:20:00,6.71,6.71,6.67,6.68,72400.0,5.2525,5.2525,5.2212,5.229,72400.0
2005-08-11 11:30:00,6.68,6.68,6.65,6.65,45200.0,5.229,5.229,5.2055,5.2055,45200.0
2005-08-11 11:40:00,6.65,6.66,6.65,6.65,50800.0,5.2055,5.2134,5.2055,5.2055,50800.0
2005-08-11 11:50:00,6.65,6.66,6.65,6.66,40400.0,5.2055,5.2134,5.2055,5.2134,40400.0
2005-08-11 12:00:00,6.66,6.67,6.65,6.66,34800.0,5.2134,5.2212,5.2055,5.2134,34800.0
2005-08-11 12:10:00,6.67,6.67,6.65,6.65,18400.0,5.2212,5.2212,5.2055,5.2055,18400.0
2005-08-11 12:20:00,6.65,6.65,6.64,6.64,43600.0,5.2055,5.2055,5.1977,5.1977,43600.0
2005-08-11 12:30:00,6.64,6.65,6.63,6.64,34800.0,5.1977,5.2055,5.1899,5.1977,34800.0
2005-08-11 12:40:00,6.64,6.65,6.64,6.65,16400.0,5.1977,5.2055,5.1977,5.2055,16400.0
2005-08-11 12:50:00,6.65,6.65,6.64,6.65,11200.0,5.2055,5.2055,5.1977,5.2055,11200.0
2005-08-11 13:00:00,6.65,6.66,6.65,6.65,35200.0,5.2055,5.2134,5.2055,5.2055,35200.0
2005-08-11 13:10:00,6.65,6.65,6.64,6.64,21600.0,5.2055,5.2055,5.1977,5.1977,21600.0
2005-08-11 13:20:00,6.64,6.65,6.64,6.65,6800.0,5.1977,5.2055,5.1977,5.2055,6800.0
2005-08-11 13:30:00,6.65,6.66,6.65,6.65,38400.0,5.2055,5.2134,5.2055,5.2055,38400.0
2005-08-11 13:40:00,6.65,6.66,6.65,6.66,55200.0,5.2055,5.2134,5.2055,5.2134,55200.0
2005-08-11 13:50:00,6.66,6.67,6.66,6.66,22800.0,5.2134,5.2212,5.2134,5.2134,22800.0
2005-08-11 14:00:00,6.66,6.66,6.66,6.66,93600.0,5.2134,5.2134,5.2134,5.2134,93600.0
2005-08-11 14:10:00,6.66,6.66,6.63,6.64,34400.0,5.2134,5.2134,5.1899,5.1977,34400.0
2005-08-11 14:20:00,6.64,6.67,6.64,6.67,139600.0,5.1977,5.2212,5.1977,5.2212,139600.0
2005-08-11 14:30:00,6.67,6.69,6.67,6.69,12800.0,5.2212,5.2368,5.2212,5.2368,12800.0
2005-08-11 14:40:00,6.69,6.69,6.68,6.69,36000.0,5.2368,5.2368,5.229,5.2368,36000.0
2005-08-11 14:50:00,6.69,6.69,6.67,6.68,21600.0,5.2368,5.2368,5.2212,5.229,21600.0
2005-08-11 15:00:00,6.68,6.68,6.66,6.66,44000.0,5.229,5.229,5.2134,5.2134,44000.0
2005-08-11 15:10:00,6.66,6.68,6.66,6.68,86800.0,5.2134,5.229,5.2134,5.229,86800.0
2005-08-11 15:20:00,6.68,6.68,6.68,6.68,42000.0,5.229,5.229,5.229,5.229,42000.0
2005-08-11 15:30:00,6.68,6.68,6.68,6.68,63600.0,5.229,5.229,5.229,5.229,63600.0
2005-08-11 15:40:00,6.68,6.69,6.68,6.68,82400.0,5.229,5.2368,5.229,5.229,82400.0
2005-08-11 15:50:00,6.68,6.69,6.68,6.69,110800.0,5.229,5.2368,5.229,5.2368,110800.0
2005-08-12 09:30:00,6.65,6.69,6.65,6.69,65600.0,5.2055,5.2368,5.2055,5.2368,65600.0
2005-08-12 09:40:00,6.69,6.7,6.65,6.65,30800.0,5.2368,5.2447,5.2055,5.2055,30800.0
2005-08-12 09:50:00,6.65,6.68,6.65,6.68,21600.0,5.2055,5.229,5.2055,5.229,21600.0
2005-08-12 10:00:00,6.67,6.67,6.66,6.66,35600.0,5.2212,5.2212,5.2134,5.2134,35600.0
2005-08-12 10:10:00,6.65,6.68,6.65,6.65,38400.0,5.2055,5.229,5.2055,5.2055,38400.0
2005-08-12 10:20:00,6.65,6.68,6.65,6.67,41600.0,5.2055,5.229,5.2055,5.2212,41600.0
2005-08-12 10:30:00,6.67,6.68,6.65,6.68,31600.0,5.2212,5.229,5.2055,5.229,31600.0
2005-08-12 10:40:00,6.67,6.67,6.66,6.66,12000.0,5.2212,5.2212,5.2134,5.2134,12000.0
2005-08-12 10:50:00,6.66,6.68,6.66,6.68,36400.0,5.2134,5.229,5.2134,5.229,36400.0
2005-08-12 11:00:00,6.68,6.69,6.68,6.69,14800.0,5.229,5.2368,5.229,5.2368,14800.0
2005-08-12 11:10:00,6.69,6.69,6.68,6.68,22800.0,5.2368,5.2368,5.229,5.229,22800.0
2005-08-12 11:20:00,6.68,6.68,6.67,6.68,58000.0,5.229,5.229,5.2212,5.229,58000.0
2005-08-12 11:30:00,6.67,6.68,6.67,6.68,10800.0,5.2212,5.229,5.2212,5.229,10800.0
2005-08-12 11:40:00,6.68,6.69,6.67,6.68,102000.0,5.229,5.2368,5.2212,5.229,102000.0
2005-08-12 11:50:00,6.68,6.68,6.65,6.66,37200.0,5.229,5.229,5.2055,5.2134,37200.0
2005-08-12 12:00:00,6.66,6.66,6.66,6.66,20400.0,5.2134,5.2134,5.2134,5.2134,20400.0
2005-08-12 12:10:00,6.66,6.67,6.66,6.66,12000.0,5.2134,5.2212,5.2134,5.2134,12000.0
2005-08-12 12:20:00,6.66,6.66,6.65,6.65,32800.0,5.2134,5.2134,5.2055,5.2055,32800.0
2005-08-12 12:30:00,6.65,6.65,6.63,6.63,82000.0,5.2055,5.2055,5.1899,5.1899,82000.0
2005-08-12 12:40:00,6.63,6.63,6.62,6.62,70800.0,5.1899,5.1899,5.182,5.182,70800.0
2005-08-12 12:50:00,6.62,6.63,6.62,6.62,30000.0,5.182,5.1899,5.182,5.182,30000.0
2005-08-12 13:00:00,6.62,6.63,6.62,6.62,15200.0,5.182,5.1899,5.182,5.182,15200.0
2005-08-12 13:10:00,6.62,6.63,6.62,6.63,35200.0,5.182,5.1899,5.182,5.1899,35200.0
2005-08-12 13:20:00,6.63,6.64,6.63,6.64,10800.0,5.1899,5.1977,5.1899,5.1977,10800.0
2005-08-12 13:30:00,6.64,6.64,6.63,6.64,14800.0,5.1977,5.1977,5.1899,5.1977,14800.0
2005-08-12 13:40:00,6.64,6.65,6.63,6.64,35600.0,5.1977,5.2055,5.1899,5.1977,35600.0
2005-08-12 13:50:00,6.63,6.64,6.63,6.63,29200.0,5.1899,5.1977,5.1899,5.1899,29200.0
2005-08-12 14:00:00,6.63,6.65,6.62,6.65,73200.0,5.1899,5.2055,5.182,5.2055,73200.0
2005-08-12 14:10:00,6.65,6.66,6.65,6.66,30400.0,5.2055,5.2134,5.2055,5.2134,30400.0
2005-08-12 14:20:00,6.67,6.67,6.66,6.67,28400.0,5.2212,5.2212,5.2134,5.2212,28400.0
2005-08-12 14:30:00,6.67,6.68,6.67,6.67,74000.0,5.2212,5.229,5.2212,5.2212,74000.0
2005-08-12 14:40:00,6.67,6.67,6.67,6.67,26000.0,5.2212,5.2212,5.2212,5.2212,26000.0
2005-08-12 14:50:00,6.67,6.68,6.67,6.67,52800.0,5.2212,5.229,5.2212,5.2212,52800.0
2005-08-12 15:00:00,6.67,6.68,6.67,6.67,41200.0,5.2212,5.229,5.2212,5.2212,41200.0
2005-08-12 15:10:00,6.67,6.68,6.67,6.68,88000.0,5.2212,5.229,5.2212,5.229,88000.0
2005-08-12 15:20:00,6.68,6.74,6.68,6.74,145200.0,5.229,5.276,5.229,5.276,145200.0
2005-08-12 15:30:00,6.74,6.76,6.68,6.71,240000.0,5.276,5.2916,5.229,5.2525,240000.0
2005-08-12 15:40:00,6.7,6.71,6.69,6.7,93600.0,5.2447,5.2525,5.2368,5.2447,93600.0
2005-08-12 15:50:00,6.7,6.73,6.67,6.7,539600.0,5.2447,5.2682,5.2212,5.2447,539600.0
2005-08-15 09:30:00,6.66,6.7,6.66,6.68,89200.0,5.2134,5.2447,5.2134,5.229,89200.0
2005-08-15 09:40:00,6.67,6.67,6.59,6.59,79200.0,5.2212,5.2212,5.1586,5.1586,79200.0
2005-08-15 09:50:00,6.59,6.6,6.59,6.6,72800.0,5.1586,5.1664,5.1586,5.1664,72800.0
2005-08-15 10:00:00,6.59,6.61,6.59,6.59,60800.0,5.1586,5.1742,5.1586,5.1586,60800.0
2005-08-15 10:10:00,6.59,6.59,6.56,6.57,31600.0,5.1586,5.1586,5.1351,5.1429,31600.0
2005-08-15 10:20:00,6.57,6.58,6.56,6.58,70800.0,5.1429,5.1507,5.1351,5.1507,70800.0
2005-08-15 10:30:00,6.58,6.59,6.58,6.59,29200.0,5.1507,5.1586,5.1507,5.1586,29200.0
2005-08-15 10:40:00,6.59,6.6,6.59,6.6,30800.0,5.1586,5.1664,5.1586,5.1664,30800.0
2005-08-15 10:50:00,6.6,6.6,6.58,6.6,27200.0,5.1664,5.1664,5.1507,5.1664,27200.0
2005-08-15 11:00:00,6.6,6.61,6.6,6.61,62000.0,5.1664,5.1742,5.1664,5.1742,62000.0
2005-08-15 11:10:00,6.6,6.61,6.59,6.59,37600.0,5.1664,5.1742,5.1586,5.1586,37600.0
2005-08-15 11:20:00,6.59,6.6,6.58,6.6,22800.0,5.1586,5.1664,5.1507,5.1664,22800.0
2005-08-15 11:30:00,6.6,6.63,6.6,6.62,140800.0,5.1664,5.1899,5.1664,5.182,140800.0
2005-08-15 11:40:00,6.62,6.62,6.61,6.62,110000.0,5.182,5.182,5.1742,5.182,110000.0
2005-08-15 11:50:00,6.62,6.62,6.61,6.62,70400.0,5.182,5.182,5.1742,5.182,70400.0
2005-08-15 12:00:00,6.62,6.62,6.6,6.62,84000.0,5.182,5.182,5.1664,5.182,84000.0
2005-08-15 12:10:00,6.62,6.63,6.62,6.63,62000.0,5.182,5.1899,5.182,5.1899,62000.0
2005-08-15 12:20:00,6.63,6.63,6.62,6.63,176400.0,5.1899,5.1899,5.182,5.1899,176400.0
2005-08-15 12:30:00,6.63,6.67,6.63,6.66,406800.0,5.1899,5.2212,5.1899,5.2134,406800.0
2005-08-15 12:40:00,6.65,6.67,6.65,6.66,136400.0,5.2055,5.2212,5.2055,5.2134,136400.0
2005-08-15 12:50:00,6.66,6.67,6.66,6.66,48000.0,5.2134,5.2212,5.2134,5.2134,48000.0
2005-08-15 13:00:00,6.66,6.67,6.66,6.67,32400.0,5.2134,5.2212,5.2134,5.2212,32400.0
2005-08-15 13:10:00,6.67,6.68,6.67,6.67,82400.0,5.2212,5.229,5.2212,5.2212,82400.0
2005-08-15 13:20:00,6.67,6.69,6.67,6.68,121200.0,5.2212,5.2368,5.2212,5.229,121200.0
2005-08-15 13:30:00,6.68,6.68,6.67,6.67,105200.0,5.229,5.229,5.2212,5.2212,105200.0
2005-08-15 13:40:00,6.67,6.67,6.64,6.65,118000.0,5.2212,5.2212,5.1977,5.2055,118000.0
2005-08-15 13:50:00,6.65,6.65,6.64,6.65,40400.0,5.2055,5.2055,5.1977,5.2055,40400.0
2005-08-15 14:00:00,6.65,6.65,6.63,6.63,34000.0,5.2055,5.2055,5.1899,5.1899,34000.0
2005-08-15 14:10:00,6.63,6.64,6.63,6.63,20000.0,5.1899,5.1977,5.1899,5.1899,20000.0
2005-08-15 14:20:00,6.63,6.64,6.63,6.64,40000.0,5.1899,5.1977,5.1899,5.1977,40000.0
2005-08-15 14:30:00,6.64,6.64,6.62,6.64,187200.0,5.1977,5.1977,5.182,5.1977,187200.0
2005-08-15 14:40:00,6.63,6.64,6.63,6.64,92400.0,5.1899,5.1977,5.1899,5.1977,92400.0
2005-08-15 14:50:00,6.64,6.65,6.64,6.64,120400.0,5.1977,5.2055,5.1977,5.1977,120400.0
2005-08-15 15:00:00,6.64,6.64,6.61,6.62,83200.0,5.1977,5.1977,5.1742,5.182,83200.0
2005-08-15 15:10:00,6.62,6.63,6.62,6.63,24800.0,5.182,5.1899,5.182,5.1899,24800.0
2005-08-15 15:20:00,6.63,6.63,6.63,6.63,77600.0,5.1899,5.1899,5.1899,5.1899,77600.0
2005-08-15 15:30:00,6.63,6.63,6.62,6.63,108400.0,5.1899,5.1899,5.182,5.1899,108400.0
2005-08-15 15:40:00,6.63,6.63,6.62,6.63,102000.0,5.1899,5.1899,5.182,5.1899,102000.0
2005-08-15 15:50:00,6.63,6.63,6.62,6.63,152400.0,5.1899,5.1899,5.182,5.1899,152400.0
2005-08-16 09:30:00,6.61,6.61,6.51,6.52,125200.0,5.1742,5.1742,5.0959,5.1038,125200.0
2005-08-16 09:40:00,6.53,6.54,6.48,6.5,316000.0,5.1116,5.1194,5.0725,5.0881,316000.0
2005-08-16 09:50:00,6.5,6.52,6.49,6.51,111200.0,5.0881,5.1038,5.0803,5.0959,111200.0
2005-08-16 10:00:00,6.51,6.51,6.45,6.45,214000.0,5.0959,5.0959,5.049,5.049,214000.0
2005-08-16 10:10:00,6.45,6.5,6.41,6.43,385600.0,5.049,5.0881,5.0177,5.0333,385600.0
2005-08-16 10:20:00,6.43,6.44,6.42,6.42,167600.0,5.0333,5.0411,5.0255,5.0255,167600.0
2005-08-16 10:30:00,6.42,6.42,6.36,6.37,322800.0,5.0255,5.0255,4.9785,4.9864,322800.0
2005-08-16 10:40:00,6.38,6.38,6.26,6.27,457600.0,4.9942,4.9942,4.9002,4.9081,457600.0
2005-08-16 10:50:00,6.27,6.38,6.27,6.36,254800.0,4.9081,4.9942,4.9081,4.9785,254800.0
2005-08-16 11:00:00,6.37,6.37,6.36,6.37,142400.0,4.9864,4.9864,4.9785,4.9864,142400.0
2005-08-16 11:10:00,6.36,6.39,6.36,6.39,110400.0,4.9785,5.002,4.9785,5.002,110400.0
2005-08-16 11:20:00,6.39,6.41,6.39,6.41,210800.0,5.002,5.0177,5.002,5.0177,210800.0
2005-08-16 11:30:00,6.42,6.43,6.42,6.42,78000.0,5.0255,5.0333,5.0255,5.0255,78000.0
2005-08-16 11:40:00,6.43,6.43,6.4,6.41,147600.0,5.0333,5.0333,5.0098,5.0177,147600.0
2005-08-16 11:50:00,6.41,6.41,6.39,6.39,82800.0,5.0177,5.0177,5.002,5.002,82800.0
2005-08-16 12:00:00,6.4,6.4,6.37,6.39,194800.0,5.0098,5.0098,4.9864,5.002,194800.0
2005-08-16 12:10:00,6.38,6.4,6.38,6.39,82400.0,4.9942,5.0098,4.9942,5.002,82400.0
2005-08-16 12:20:00,6.39,6.4,6.39,6.4,59200.0,5.002,5.0098,5.002,5.0098,59200.0
2005-08-16 12:30:00,6.4,6.42,6.4,6.41,138400.0,5.0098,5.0255,5.0098,5.0177,138400.0
2005-08-16 12:40:00,6.41,6.42,6.41,6.42,95600.0,5.0177,5.0255,5.0177,5.0255,95600.0
2005-08-16 12:50:00,6.42,6.43,6.42,6.43,44000.0,5.0255,5.0333,5.0255,5.0333,44000.0
2005-08-16 13:00:00,6.43,6.43,6.42,6.42,208400.0,5.0333,5.0333,5.0255,5.0255,208400.0
2005-08-16 13:10:00,6.42,6.43,6.42,6.43,57200.0,5.0255,5.0333,5.0255,5.0333,57200.0
2005-08-16 13:20:00,6.43,6.43,6.43,6.43,49200.0,5.0333,5.0333,5.0333,5.0333,49200.0
2005-08-16 13:30:00,6.43,6.43,6.41,6.41,129600.0,5.0333,5.0333,5.0177,5.0177,129600.0
2005-08-16 13:40:00,6.41,6.42,6.41,6.41,132800.0,5.0177,5.0255,5.0177,5.0177,132800.0
2005-08-16 13:50:00,6.41,6.42,6.38,6.38,126800.0,5.0177,5.0255,4.9942,4.9942,126800.0
2005-08-16 14:00:00,6.38,6.39,6.37,6.38,123200.0,4.9942,5.002,4.9864,4.9942,123200.0
2005-08-16 14:10:00,6.38,6.38,6.35,6.38,184400.0,4.9942,4.9942,4.9707,4.9942,184400.0
2005-08-16 14:20:00,6.38,6.4,6.37,6.4,96000.0,4.9942,5.0098,4.9864,5.0098,96000.0
2005-08-16 14:30:00,6.39,6.41,6.39,6.41,190000.0,5.002,5.0177,5.002,5.0177,190000.0
2005-08-16 14:40:00,6.41,6.41,6.4,6.41,109600.0,5.0177,5.0177,5.0098,5.0177,109600.0
2005-08-16 14:50:00,6.41,6.41,6.39,6.4,87200.0,5.0177,5.0177,5.002,5.0098,87200.0
2005-08-16 15:00:00,6.4,6.4,6.37,6.38,201600.0,5.0098,5.0098,4.9864,4.9942,201600.0
2005-08-16 15:10:00,6.38,6.39,6.37,6.38,160400.0,4.9942,5.002,4.9864,4.9942,160400.0
2005-08-16 15:20:00,6.38,6.38,6.32,6.35,237600.0,4.9942,4.9942,4.9472,4.9707,237600.0
2005-08-16 15:30:00,6.35,6.39,6.34,6.39,284000.0,4.9707,5.002,4.9629,5.002,284000.0
2005-08-16 15:40:00,6.39,6.39,6.36,6.37,326800.0,5.002,5.002,4.9785,4.9864,326800.0
2005-08-16 15:50:00,6.37,6.41,6.37,6.38,360400.0,4.9864,5.0177,4.9864,4.9942,360400.0
2005-08-17 09:30:00,6.23,6.4,6.18,6.31,954000.0,4.8768,5.0098,4.8376,4.9394,954000.0
2005-08-17 09:40:00,6.31,6.35,6.29,6.35,378000.0,4.9394,4.9707,4.9237,4.9707,378000.0
2005-08-17 09:50:00,6.35,6.39,6.31,6.33,464400.0,4.9707,5.002,4.9394,4.955,464400.0
2005-08-17 10:00:00,6.34,6.36,6.32,6.36,326000.0,4.9629,4.9785,4.9472,4.9785,326000.0
2005-08-17 10:10:00,6.36,6.36,6.32,6.32,154400.0,4.9785,4.9785,4.9472,4.9472,154400.0
2005-08-17 10:20:00,6.32,6.35,6.32,6.34,254000.0,4.9472,4.9707,4.9472,4.9629,254000.0
2005-08-17 10:30:00,6.34,6.36,6.32,6.33,282000.0,4.9629,4.9785,4.9472,4.955,282000.0
2005-08-17 10:40:00,6.34,6.34,6.31,6.31,281600.0,4.9629,4.9629,4.9394,4.9394,281600.0
2005-08-17 10:50:00,6.32,6.35,6.31,6.34,825600.0,4.9472,4.9707,4.9394,4.9629,825600.0
2005-08-17 11:00:00,6.35,6.35,6.34,6.35,1052800.0,4.9707,4.9707,4.9629,4.9707,1052800.0
2005-08-17 11:10:00,6.35,6.45,6.35,6.44,1280400.0,4.9707,5.049,4.9707,5.0411,1280400.0
2005-08-17 11:20:00,6.44,6.81,6.43,6.67,3381600.0,5.0411,5.3308,5.0333,5.2212,3381600.0
2005-08-17 11:30:00,6.66,6.67,6.52,6.55,1084400.0,5.2134,5.2212,5.1038,5.1273,1084400.0
2005-08-17 11:40:00,6.55,6.55,6.33,6.41,1829600.0,5.1273,5.1273,4.955,5.0177,1829600.0
2005-08-17 11:50:00,6.4,6.47,6.38,6.44,271600.0,5.0098,5.0646,4.9942,5.0411,271600.0
2005-08-17 12:00:00,6.44,6.48,6.43,6.44,217600.0,5.0411,5.0725,5.0333,5.0411,217600.0
2005-08-17 12:10:00,6.44,6.53,6.44,6.52,1579600.0,5.0411,5.1116,5.0411,5.1038,1579600.0
2005-08-17 12:20:00,6.53,6.58,6.52,6.55,716000.0,5.1116,5.1507,5.1038,5.1273,716000.0
2005-08-17 12:30:00,6.55,6.56,6.53,6.53,263600.0,5.1273,5.1351,5.1116,5.1116,263600.0
2005-08-17 12:40:00,6.54,6.54,6.5,6.5,206400.0,5.1194,5.1194,5.0881,5.0881,206400.0
2005-08-17 12:50:00,6.5,6.52,6.5,6.51,170000.0,5.0881,5.1038,5.0881,5.0959,170000.0
2005-08-17 13:00:00,6.51,6.53,6.5,6.53,124800.0,5.0959,5.1116,5.0881,5.1116,124800.0
2005-08-17 13:10:00,6.53,6.53,6.52,6.53,92000.0,5.1116,5.1116,5.1038,5.1116,92000.0
2005-08-17 13:20:00,6.53,6.54,6.51,6.52,163600.0,5.1116,5.1194,5.0959,5.1038,163600.0
2005-08-17 13:30:00,6.52,6.53,6.52,6.53,132000.0,5.1038,5.1116,5.1038,5.1116,132000.0
2005-08-17 13:40:00,6.53,6.53,6.49,6.5,154800.0,5.1116,5.1116,5.0803,5.0881,154800.0
2005-08-17 13:50:00,6.5,6.51,6.47,6.48,179600.0,5.0881,5.0959,5.0646,5.0725,179600.0
2005-08-17 14:00:00,6.48,6.48,6.44,6.45,311200.0,5.0725,5.0725,5.0411,5.049,311200.0
2005-08-17 14:10:00,6.45,6.5,6.45,6.5,549200.0,5.049,5.0881,5.049,5.0881,549200.0
2005-08-17 14:20:00,6.5,6.53,6.48,6.51,206000.0,5.0881,5.1116,5.0725,5.0959,206000.0
2005-08-17 14:30:00,6.5,6.51,6.48,6.5,260000.0,5.0881,5.0959,5.0725,5.0881,260000.0
2005-08-17 14:40:00,6.5,6.51,6.46,6.5,221200.0,5.0881,5.0959,5.0568,5.0881,221200.0
2005-08-17 14:50:00,6.49,6.5,6.46,6.5,180800.0,5.0803,5.0881,5.0568,5.0881,180800.0
2005-08-17 15:00:00,6.5,6.51,6.5,6.5,791600.0,5.0881,5.0959,5.0881,5.0881,791600.0
2005-08-17 15:10:00,6.5,6.52,6.5,6.51,1045200.0,5.0881,5.1038,5.0881,5.0959,1045200.0
2005-08-17 15:20:00,6.51,6.51,6.49,6.5,269600.0,5.0959,5.0959,5.0803,5.0881,269600.0
2005-08-17 15:30:00,6.5,6.52,6.49,6.51,536800.0,5.0881,5.1038,5.0803,5.0959,536800.0
2005-08-17 15:40:00,6.51,6.51,6.49,6.49,143600.0,5.0959,5.0959,5.0803,5.0803,143600.0
2005-08-17 15:50:00,6.49,6.49,6.45,6.45,418800.0,5.0803,5.0803,5.049,5.049,418800.0
2005-08-18 09:30:00,6.4,6.42,6.32,6.33,381200.0,5.0098,5.0255,4.9472,4.955,381200.0
2005-08-18 09:40:00,6.33,6.34,6.33,6.34,107600.0,4.955,4.9629,4.955,4.9629,107600.0
2005-08-18 09:50:00,6.34,6.34,6.32,6.32,246800.0,4.9629,4.9629,4.9472,4.9472,246800.0
2005-08-18 10:00:00,6.32,6.33,6.3,6.32,286400.0,4.9472,4.955,4.9316,4.9472,286400.0
2005-08-18 10:10:00,6.32,6.37,6.31,6.35,507600.0,4.9472,4.9864,4.9394,4.9707,507600.0
2005-08-18 10:20:00,6.34,6.34,6.32,6.32,535600.0,4.9629,4.9629,4.9472,4.9472,535600.0
2005-08-18 10:30:00,6.32,6.35,6.31,6.32,740000.0,4.9472,4.9707,4.9394,4.9472,740000.0
2005-08-18 10:40:00,6.32,6.33,6.3,6.31,224400.0,4.9472,4.955,4.9316,4.9394,224400.0
2005-08-18 10:50:00,6.3,6.3,6.28,6.29,266400.0,4.9316,4.9316,4.9159,4.9237,266400.0
2005-08-18 11:00:00,6.29,6.3,6.25,6.27,772000.0,4.9237,4.9316,4.8924,4.9081,772000.0
2005-08-18 11:10:00,6.27,6.28,6.26,6.28,235200.0,4.9081,4.9159,4.9002,4.9159,235200.0
2005-08-18 11:20:00,6.27,6.3,6.27,6.3,305200.0,4.9081,4.9316,4.9081,4.9316,305200.0
2005-08-18 11:30:00,6.29,6.33,6.29,6.31,362800.0,4.9237,4.955,4.9237,4.9394,362800.0
2005-08-18 11:40:00,6.31,6.33,6.3,6.3,218400.0,4.9394,4.955,4.9316,4.9316,218400.0
2005-08-18 11:50:00,6.3,6.32,6.3,6.32,198000.0,4.9316,4.9472,4.9316,4.9472,198000.0
2005-08-18 12:00:00,6.32,6.33,6.32,6.32,172400.0,4.9472,4.955,4.9472,4.9472,172400.0
2005-08-18 12:10:00,6.32,6.32,6.32,6.32,152000.0,4.9472,4.9472,4.9472,4.9472,152000.0
2005-08-18 12:20:00,6.32,6.32,6.31,6.31,199200.0,4.9472,4.9472,4.9394,4.9394,199200.0
2005-08-18 12:30:00,6.31,6.33,6.29,6.29,266400.0,4.9394,4.955,4.9237,4.9237,266400.0
2005-08-18 12:40:00,6.29,6.31,6.27,6.29,262400.0,4.9237,4.9394,4.9081,4.9237,262400.0
2005-08-18 12:50:00,6.29,6.29,6.26,6.26,134000.0,4.9237,4.9237,4.9002,4.9002,134000.0
2005-08-18 13:00:00,6.26,6.26,6.25,6.25,225200.0,4.9002,4.9002,4.8924,4.8924,225200.0
2005-08-18 13:10:00,6.25,6.27,6.25,6.26,205200.0,4.8924,4.9081,4.8924,4.9002,205200.0
2005-08-18 13:20:00,6.26,6.28,6.26,6.27,114000.0,4.9002,4.9159,4.9002,4.9081,114000.0
2005-08-18 13:30:00,6.27,6.27,6.26,6.26,273200.0,4.9081,4.9081,4.9002,4.9002,273200.0
2005-08-18 13:40:00,6.26,6.26,6.26,6.26,63600.0,4.9002,4.9002,4.9002,4.9002,63600.0
2005-08-18 13:50:00,6.26,6.26,6.25,6.26,244800.0,4.9002,4.9002,4.8924,4.9002,244800.0
2005-08-18 14:00:00,6.26,6.26,6.24,6.24,178400.0,4.9002,4.9002,4.8846,4.8846,178400.0
2005-08-18 14:10:00,6.24,6.24,6.23,6.23,148000.0,4.8846,4.8846,4.8768,4.8768,148000.0
2005-08-18 14:20:00,6.24,6.24,6.2,6.2,458800.0,4.8846,4.8846,4.8533,4.8533,458800.0
2005-08-18 14:30:00,6.2,6.23,6.2,6.21,612400.0,4.8533,4.8768,4.8533,4.8611,612400.0
2005-08-18 14:40:00,6.21,6.21,6.17,6.17,387200.0,4.8611,4.8611,4.8298,4.8298,387200.0
2005-08-18 14:50:00,6.17,6.17,6.14,6.15,510400.0,4.8298,4.8298,4.8063,4.8141,510400.0
2005-08-18 15:00:00,6.15,6.21,6.14,6.21,348000.0,4.8141,4.8611,4.8063,4.8611,348000.0
2005-08-18 15:10:00,6.22,6.22,6.19,6.2,248000.0,4.8689,4.8689,4.8455,4.8533,248000.0
2005-08-18 15:20:00,6.2,6.2,6.19,6.2,184000.0,4.8533,4.8533,4.8455,4.8533,184000.0
2005-08-18 15:30:00,6.2,6.21,6.19,6.2,333200.0,4.8533,4.8611,4.8455,4.8533,333200.0
2005-08-18 15:40:00,6.2,6.25,6.19,6.21,715600.0,4.8533,4.8924,4.8455,4.8611,715600.0
2005-08-18 15:50:00,6.21,6.24,6.21,6.21,763600.0,4.8611,4.8846,4.8611,4.8611,763600.0
2005-08-19 09:30:00,6.23,6.28,6.22,6.24,1762800.0,4.8768,4.9159,4.8689,4.8846,1762800.0
2005-08-19 09:40:00,6.25,6.26,6.22,6.25,241200.0,4.8924,4.9002,4.8689,4.8924,241200.0
2005-08-19 09:50:00,6.25,6.26,6.25,6.25,228800.0,4.8924,4.9002,4.8924,4.8924,228800.0
2005-08-19 10:00:00,6.25,6.28,6.25,6.28,156400.0,4.8924,4.9159,4.8924,4.9159,156400.0
2005-08-19 10:10:00,6.28,6.28,6.25,6.26,267600.0,4.9159,4.9159,4.8924,4.9002,267600.0
2005-08-19 10:20:00,6.26,6.26,6.25,6.26,60000.0,4.9002,4.9002,4.8924,4.9002,60000.0
2005-08-19 10:30:00,6.26,6.27,6.25,6.26,254000.0,4.9002,4.9081,4.8924,4.9002,254000.0
2005-08-19 10:40:00,6.26,6.27,6.26,6.27,79200.0,4.9002,4.9081,4.9002,4.9081,79200.0
2005-08-19 10:50:00,6.27,6.27,6.26,6.26,83600.0,4.9081,4.9081,4.9002,4.9002,83600.0
2005-08-19 11:00:00,6.26,6.26,6.24,6.25,239200.0,4.9002,4.9002,4.8846,4.8924,239200.0
2005-08-19 11:10:00,6.25,6.26,6.25,6.26,71200.0,4.8924,4.9002,4.8924,4.9002,71200.0
2005-08-19 11:20:00,6.26,6.26,6.26,6.26,30800.0,4.9002,4.9002,4.9002,4.9002,30800.0
2005-08-19 11:30:00,6.26,6.29,6.26,6.28,98400.0,4.9002,4.9237,4.9002,4.9159,98400.0
2005-08-19 11:40:00,6.28,6.3,6.28,6.29,148800.0,4.9159,4.9316,4.9159,4.9237,148800.0
2005-08-19 11:50:00,6.29,6.29,6.28,6.28,72400.0,4.9237,4.9237,4.9159,4.9159,72400.0
2005-08-19 12:00:00,6.28,6.29,6.24,6.27,352400.0,4.9159,4.9237,4.8846,4.9081,352400.0
2005-08-19 12:10:00,6.27,6.27,6.25,6.25,56800.0,4.9081,4.9081,4.8924,4.8924,56800.0
2005-08-19 12:20:00,6.25,6.25,6.25,6.25,107200.0,4.8924,4.8924,4.8924,4.8924,107200.0
2005-08-19 12:30:00,6.24,6.25,6.24,6.25,26000.0,4.8846,4.8924,4.8846,4.8924,26000.0
2005-08-19 12:40:00,6.25,6.25,6.25,6.25,30400.0,4.8924,4.8924,4.8924,4.8924,30400.0
2005-08-19 12:50:00,6.25,6.25,6.25,6.25,22800.0,4.8924,4.8924,4.8924,4.8924,22800.0
2005-08-19 13:00:00,6.25,6.25,6.25,6.25,53200.0,4.8924,4.8924,4.8924,4.8924,53200.0
2005-08-19 13:10:00,6.25,6.25,6.24,6.25,122000.0,4.8924,4.8924,4.8846,4.8924,122000.0
2005-08-19 13:20:00,6.25,6.25,6.2,6.23,286000.0,4.8924,4.8924,4.8533,4.8768,286000.0
2005-08-19 13:30:00,6.23,6.23,6.22,6.22,28400.0,4.8768,4.8768,4.8689,4.8689,28400.0
2005-08-19 13:40:00,6.22,6.23,6.22,6.22,49600.0,4.8689,4.8768,4.8689,4.8689,49600.0
2005-08-19 13:50:00,6.22,6.22,6.22,6.22,48800.0,4.8689,4.8689,4.8689,4.8689,48800.0
2005-08-19 14:00:00,6.22,6.22,6.22,6.22,83600.0,4.8689,4.8689,4.8689,4.8689,83600.0
2005-08-19 14:10:00,6.22,6.22,6.19,6.19,173200.0,4.8689,4.8689,4.8455,4.8455,173200.0
2005-08-19 14:20:00,6.19,6.2,6.19,6.2,92400.0,4.8455,4.8533,4.8455,4.8533,92400.0
2005-08-19 14:30:00,6.2,6.22,6.2,6.21,107200.0,4.8533,4.8689,4.8533,4.8611,107200.0
2005-08-19 14:40:00,6.21,6.21,6.18,6.19,151200.0,4.8611,4.8611,4.8376,4.8455,151200.0
2005-08-19 14:50:00,6.19,6.2,6.19,6.2,45200.0,4.8455,4.8533,4.8455,4.8533,45200.0
2005-08-19 15:00:00,6.2,6.21,6.2,6.2,46000.0,4.8533,4.8611,4.8533,4.8533,46000.0
2005-08-19 15:10:00,6.2,6.21,6.2,6.2,168400.0,4.8533,4.8611,4.8533,4.8533,168400.0
2005-08-19 15:20:00,6.2,6.2,6.17,6.18,299200.0,4.8533,4.8533,4.8298,4.8376,299200.0
2005-08-19 15:30:00,6.18,6.19,6.17,6.18,248800.0,4.8376,4.8455,4.8298,4.8376,248800.0
2005-08-19 15:40:00,6.18,6.23,6.18,6.21,362400.0,4.8376,4.8768,4.8376,4.8611,362400.0
2005-08-19 15:50:00,6.21,6.23,6.2,6.21,518400.0,4.8611,4.8768,4.8533,4.8611,518400.0
2005-08-22 09:30:00,6.21,6.26,6.2,6.21,114000.0,4.8611,4.9002,4.8533,4.8611,114000.0
2005-08-22 09:40:00,6.21,6.22,6.2,6.22,76000.0,4.8611,4.8689,4.8533,4.8689,76000.0
2005-08-22 09:50:00,6.22,6.26,6.22,6.23,57200.0,4.8689,4.9002,4.8689,4.8768,57200.0
2005-08-22 10:00:00,6.22,6.25,6.22,6.25,17200.0,4.8689,4.8924,4.8689,4.8924,17200.0
2005-08-22 10:10:00,6.25,6.26,6.24,6.26,110000.0,4.8924,4.9002,4.8846,4.9002,110000.0
2005-08-22 10:20:00,6.26,6.26,6.24,6.25,188000.0,4.9002,4.9002,4.8846,4.8924,188000.0
2005-08-22 10:30:00,6.25,6.26,6.25,6.25,165200.0,4.8924,4.9002,4.8924,4.8924,165200.0
2005-08-22 10:40:00,6.25,6.25,6.25,6.25,234400.0,4.8924,4.8924,4.8924,4.8924,234400.0
2005-08-22 10:50:00,6.25,6.26,6.25,6.25,352000.0,4.8924,4.9002,4.8924,4.8924,352000.0
2005-08-22 11:00:00,6.25,6.25,6.25,6.25,189600.0,4.8924,4.8924,4.8924,4.8924,189600.0
2005-08-22 11:10:00,6.25,6.25,6.24,6.24,94400.0,4.8924,4.8924,4.8846,4.8846,94400.0
2005-08-22 11:20:00,6.24,6.25,6.24,6.25,40400.0,4.8846,4.8924,4.8846,4.8924,40400.0
2005-08-22 11:30:00,6.24,6.25,6.24,6.25,168800.0,4.8846,4.8924,4.8846,4.8924,168800.0
2005-08-22 11:40:00,6.25,6.25,6.24,6.25,62400.0,4.8924,4.8924,4.8846,4.8924,62400.0
2005-08-22 11:50:00,6.25,6.25,6.22,6.24,276000.0,4.8924,4.8924,4.8689,4.8846,276000.0
2005-08-22 12:00:00,6.23,6.24,6.21,6.22,221200.0,4.8768,4.8846,4.8611,4.8689,221200.0
2005-08-22 12:10:00,6.23,6.23,6.23,6.23,164000.0,4.8768,4.8768,4.8768,4.8768,164000.0
2005-08-22 12:20:00,6.23,6.24,6.22,6.24,119200.0,4.8768,4.8846,4.8689,4.8846,119200.0
2005-08-22 12:30:00,6.24,6.24,6.22,6.23,140800.0,4.8846,4.8846,4.8689,4.8768,140800.0
2005-08-22 12:40:00,6.23,6.23,6.22,6.23,86400.0,4.8768,4.8768,4.8689,4.8768,86400.0
2005-08-22 12:50:00,6.23,6.23,6.22,6.23,27200.0,4.8768,4.8768,4.8689,4.8768,27200.0
2005-08-22 13:00:00,6.22,6.23,6.22,6.23,48400.0,4.8689,4.8768,4.8689,4.8768,48400.0
2005-08-22 13:10:00,6.22,6.23,6.22,6.22,152000.0,4.8689,4.8768,4.8689,4.8689,152000.0
2005-08-22 13:20:00,6.21,6.22,6.2,6.21,188800.0,4.8611,4.8689,4.8533,4.8611,188800.0
2005-08-22 13:30:00,6.21,6.21,6.21,6.21,36400.0,4.8611,4.8611,4.8611,4.8611,36400.0
2005-08-22 13:40:00,6.21,6.22,6.21,6.21,96400.0,4.8611,4.8689,4.8611,4.8611,96400.0
2005-08-22 13:50:00,6.22,6.23,6.22,6.22,220800.0,4.8689,4.8768,4.8689,4.8689,220800.0
2005-08-22 14:00:00,6.22,6.22,6.22,6.22,62400.0,4.8689,4.8689,4.8689,4.8689,62400.0
2005-08-22 14:10:00,6.22,6.22,6.22,6.22,189200.0,4.8689,4.8689,4.8689,4.8689,189200.0
2005-08-22 14:20:00,6.22,6.22,6.22,6.22,261600.0,4.8689,4.8689,4.8689,4.8689,261600.0
2005-08-22 14:30:00,6.22,6.22,6.21,6.21,270000.0,4.8689,4.8689,4.8611,4.8611,270000.0
2005-08-22 14:40:00,6.21,6.22,6.21,6.21,78000.0,4.8611,4.8689,4.8611,4.8611,78000.0
2005-08-22 14:50:00,6.21,6.22,6.21,6.22,54800.0,4.8611,4.8689,4.8611,4.8689,54800.0
2005-08-22 15:00:00,6.21,6.22,6.21,6.22,68800.0,4.8611,4.8689,4.8611,4.8689,68800.0
2005-08-22 15:10:00,6.21,6.22,6.21,6.22,35200.0,4.8611,4.8689,4.8611,4.8689,35200.0
2005-08-22 15:20:00,6.22,6.22,6.22,6.22,84800.0,4.8689,4.8689,4.8689,4.8689,84800.0
2005-08-22 15:30:00,6.22,6.22,6.22,6.22,75200.0,4.8689,4.8689,4.8689,4.8689,75200.0
2005-08-22 15:40:00,6.22,6.23,6.22,6.23,133600.0,4.8689,4.8768,4.8689,4.8768,133600.0
2005-08-22 15:50:00,6.23,6.23,6.22,6.23,317200.0,4.8768,4.8768,4.8689,4.8768,317200.0
2005-08-23 09:30:00,6.24,6.26,6.22,6.23,65600.0,4.8846,4.9002,4.8689,4.8768,65600.0
2005-08-23 09:40:00,6.23,6.25,6.22,6.25,62400.0,4.8768,4.8924,4.8689,4.8924,62400.0
2005-08-23 09:50:00,6.25,6.26,6.25,6.25,275600.0,4.8924,4.9002,4.8924,4.8924,275600.0
2005-08-23 10:00:00,6.25,6.26,6.24,6.25,252800.0,4.8924,4.9002,4.8846,4.8924,252800.0
2005-08-23 10:10:00,6.25,6.25,6.24,6.25,182800.0,4.8924,4.8924,4.8846,4.8924,182800.0
2005-08-23 10:20:00,6.25,6.25,6.24,6.25,219600.0,4.8924,4.8924,4.8846,4.8924,219600.0
2005-08-23 10:30:00,6.25,6.25,6.22,6.23,191600.0,4.8924,4.8924,4.8689,4.8768,191600.0
2005-08-23 10:40:00,6.23,6.24,6.23,6.23,24800.0,4.8768,4.8846,4.8768,4.8768,24800.0
2005-08-23 10:50:00,6.24,6.24,6.23,6.24,117600.0,4.8846,4.8846,4.8768,4.8846,117600.0
2005-08-23 11:00:00,6.24,6.24,6.23,6.24,130800.0,4.8846,4.8846,4.8768,4.8846,130800.0
2005-08-23 11:10:00,6.24,6.24,6.24,6.24,72800.0,4.8846,4.8846,4.8846,4.8846,72800.0
2005-08-23 11:20:00,6.24,6.24,6.24,6.24,52000.0,4.8846,4.8846,4.8846,4.8846,52000.0
2005-08-23 11:30:00,6.24,6.24,6.24,6.24,56800.0,4.8846,4.8846,4.8846,4.8846,56800.0
2005-08-23 11:40:00,6.24,6.24,6.24,6.24,45600.0,4.8846,4.8846,4.8846,4.8846,45600.0
2005-08-23 11:50:00,6.24,6.24,6.24,6.24,27600.0,4.8846,4.8846,4.8846,4.8846,27600.0
2005-08-23 12:00:00,6.24,6.24,6.24,6.24,72000.0,4.8846,4.8846,4.8846,4.8846,72000.0
2005-08-23 12:10:00,6.24,6.24,6.23,6.23,200800.0,4.8846,4.8846,4.8768,4.8768,200800.0
2005-08-23 12:20:00,6.23,6.24,6.23,6.24,35200.0,4.8768,4.8846,4.8768,4.8846,35200.0
2005-08-23 12:30:00,6.24,6.24,6.24,6.24,109600.0,4.8846,4.8846,4.8846,4.8846,109600.0
2005-08-23 12:40:00,6.24,6.24,6.24,6.24,36800.0,4.8846,4.8846,4.8846,4.8846,36800.0
2005-08-23 12:50:00,6.24,6.25,6.24,6.25,36800.0,4.8846,4.8924,4.8846,4.8924,36800.0
2005-08-23 13:00:00,6.25,6.25,6.24,6.25,39600.0,4.8924,4.8924,4.8846,4.8924,39600.0
2005-08-23 13:10:00,6.25,6.25,6.25,6.25,19200.0,4.8924,4.8924,4.8924,4.8924,19200.0
2005-08-23 13:20:00,6.25,6.25,6.25,6.25,222800.0,4.8924,4.8924,4.8924,4.8924,222800.0
2005-08-23 13:30:00,6.25,6.25,6.24,6.24,123200.0,4.8924,4.8924,4.8846,4.8846,123200.0
2005-08-23 13:40:00,6.24,6.25,6.24,6.24,81200.0,4.8846,4.8924,4.8846,4.8846,81200.0
2005-08-23 13:50:00,6.24,6.24,6.24,6.24,62400.0,4.8846,4.8846,4.8846,4.8846,62400.0
2005-08-23 14:00:00,6.24,6.24,6.24,6.24,58800.0,4.8846,4.8846,4.8846,4.8846,58800.0
2005-08-23 14:10:00,6.24,6.24,6.24,6.24,15600.0,4.8846,4.8846,4.8846,4.8846,15600.0
2005-08-23 14:20:00,6.24,6.24,6.24,6.24,55600.0,4.8846,4.8846,4.8846,4.8846,55600.0
2005-08-23 14:30:00,6.24,6.24,6.22,6.22,133600.0,4.8846,4.8846,4.8689,4.8689,133600.0
2005-08-23 14:40:00,6.22,6.23,6.22,6.23,130400.0,4.8689,4.8768,4.8689,4.8768,130400.0
2005-08-23 14:50:00,6.22,6.22,6.21,6.22,136800.0,4.8689,4.8689,4.8611,4.8689,136800.0
2005-08-23 15:00:00,6.22,6.22,6.21,6.22,215200.0,4.8689,4.8689,4.8611,4.8689,215200.0
2005-08-23 15:10:00,6.22,6.23,6.22,6.22,64000.0,4.8689,4.8768,4.8689,4.8689,64000.0
2005-08-23 15:20:00,6.22,6.22,6.21,6.22,154000.0,4.8689,4.8689,4.8611,4.8689,154000.0
2005-08-23 15:30:00,6.22,6.22,6.21,6.22,162000.0,4.8689,4.8689,4.8611,4.8689,162000.0
2005-08-23 15:40:00,6.22,6.22,6.21,6.22,228800.0,4.8689,4.8689,4.8611,4.8689,228800.0
2005-08-23 15:50:00,6.22,6.22,6.21,6.21,226400.0,4.8689,4.8689,4.8611,4.8611,226400.0
2005-08-24 09:30:00,6.23,6.23,6.2,6.2,84400.0,4.8768,4.8768,4.8533,4.8533,84400.0
2005-08-24 09:40:00,6.2,6.21,6.2,6.2,420400.0,4.8533,4.8611,4.8533,4.8533,420400.0
2005-08-24 09:50:00,6.2,6.21,6.19,6.2,878400.0,4.8533,4.8611,4.8455,4.8533,878400.0
2005-08-24 10:00:00,6.2,6.21,6.2,6.21,73600.0,4.8533,4.8611,4.8533,4.8611,73600.0
2005-08-24 10:10:00,6.21,6.22,6.21,6.21,41600.0,4.8611,4.8689,4.8611,4.8611,41600.0
2005-08-24 10:20:00,6.21,6.21,6.2,6.21,79200.0,4.8611,4.8611,4.8533,4.8611,79200.0
2005-08-24 10:30:00,6.21,6.21,6.2,6.2,426800.0,4.8611,4.8611,4.8533,4.8533,426800.0
2005-08-24 10:40:00,6.2,6.45,6.18,6.26,796400.0,4.8533,5.049,4.8376,4.9002,796400.0
2005-08-24 10:50:00,6.26,6.27,6.24,6.24,660000.0,4.9002,4.9081,4.8846,4.8846,660000.0
2005-08-24 11:00:00,6.24,6.25,6.23,6.23,545600.0,4.8846,4.8924,4.8768,4.8768,545600.0
2005-08-24 11:10:00,6.24,6.24,6.22,6.23,209200.0,4.8846,4.8846,4.8689,4.8768,209200.0
2005-08-24 11:20:00,6.23,6.23,6.22,6.22,217600.0,4.8768,4.8768,4.8689,4.8689,217600.0
2005-08-24 11:30:00,6.22,6.22,6.2,6.21,262000.0,4.8689,4.8689,4.8533,4.8611,262000.0
2005-08-24 11:40:00,6.21,6.23,6.21,6.23,42400.0,4.8611,4.8768,4.8611,4.8768,42400.0
2005-08-24 11:50:00,6.23,6.26,6.23,6.25,250800.0,4.8768,4.9002,4.8768,4.8924,250800.0
2005-08-24 12:00:00,6.25,6.25,6.24,6.25,114400.0,4.8924,4.8924,4.8846,4.8924,114400.0
2005-08-24 12:10:00,6.25,6.27,6.25,6.26,60800.0,4.8924,4.9081,4.8924,4.9002,60800.0
2005-08-24 12:20:00,6.26,6.27,6.25,6.26,56000.0,4.9002,4.9081,4.8924,4.9002,56000.0
2005-08-24 12:30:00,6.26,6.27,6.26,6.27,87200.0,4.9002,4.9081,4.9002,4.9081,87200.0
2005-08-24 12:40:00,6.27,6.3,6.26,6.3,171600.0,4.9081,4.9316,4.9002,4.9316,171600.0
2005-08-24 12:50:00,6.3,6.31,6.3,6.31,72400.0,4.9316,4.9394,4.9316,4.9394,72400.0
2005-08-24 13:00:00,6.3,6.31,6.26,6.27,192000.0,4.9316,4.9394,4.9002,4.9081,192000.0
2005-08-24 13:10:00,6.27,6.28,6.27,6.28,38000.0,4.9081,4.9159,4.9081,4.9159,38000.0
2005-08-24 13:20:00,6.28,6.28,6.27,6.27,152800.0,4.9159,4.9159,4.9081,4.9081,152800.0
2005-08-24 13:30:00,6.27,6.27,6.26,6.26,25600.0,4.9081,4.9081,4.9002,4.9002,25600.0
2005-08-24 13:40:00,6.26,6.28,6.26,6.27,84000.0,4.9002,4.9159,4.9002,4.9081,84000.0
2005-08-24 13:50:00,6.27,6.28,6.27,6.27,47600.0,4.9081,4.9159,4.9081,4.9081,47600.0
2005-08-24 14:00:00,6.27,6.28,6.27,6.28,56400.0,4.9081,4.9159,4.9081,4.9159,56400.0
2005-08-24 14:10:00,6.28,6.28,6.27,6.28,70800.0,4.9159,4.9159,4.9081,4.9159,70800.0
2005-08-24 14:20:00,6.28,6.28,6.27,6.27,233600.0,4.9159,4.9159,4.9081,4.9081,233600.0
2005-08-24 14:30:00,6.27,6.28,6.27,6.28,150000.0,4.9081,4.9159,4.9081,4.9159,150000.0
2005-08-24 14:40:00,6.27,6.27,6.26,6.26,56000.0,4.9081,4.9081,4.9002,4.9002,56000.0
2005-08-24 14:50:00,6.26,6.27,6.24,6.25,416800.0,4.9002,4.9081,4.8846,4.8924,416800.0
2005-08-24 15:00:00,6.25,6.25,6.22,6.24,185600.0,4.8924,4.8924,4.8689,4.8846,185600.0
2005-08-24 15:10:00,6.24,6.24,6.22,6.23,228000.0,4.8846,4.8846,4.8689,4.8768,228000.0
2005-08-24 15:20:00,6.23,6.24,6.23,6.23,178800.0,4.8768,4.8846,4.8768,4.8768,178800.0
2005-08-24 15:30:00,6.24,6.24,6.23,6.24,459600.0,4.8846,4.8846,4.8768,4.8846,459600.0
2005-08-24 15:40:00,6.24,6.24,6.23,6.24,183600.0,4.8846,4.8846,4.8768,4.8846,183600.0
2005-08-24 15:50:00,6.24,6.25,6.21,6.21,727600.0,4.8846,4.8924,4.8611,4.8611,727600.0
2005-08-25 09:30:00,6.2,6.26,6.2,6.24,251200.0,4.8533,4.9002,4.8533,4.8846,251200.0
2005-08-25 09:40:00,6.23,6.25,6.23,6.24,132800.0,4.8768,4.8924,4.8768,4.8846,132800.0
2005-08-25 09:50:00,6.24,6.24,6.22,6.23,123200.0,4.8846,4.8846,4.8689,4.8768,123200.0
2005-08-25 10:00:00,6.23,6.24,6.23,6.24,55600.0,4.8768,4.8846,4.8768,4.8846,55600.0
2005-08-25 10:10:00,6.24,6.24,6.22,6.22,41200.0,4.8846,4.8846,4.8689,4.8689,41200.0
2005-08-25 10:20:00,6.22,6.24,6.22,6.23,78000.0,4.8689,4.8846,4.8689,4.8768,78000.0
2005-08-25 10:30:00,6.23,6.23,6.22,6.22,52800.0,4.8768,4.8768,4.8689,4.8689,52800.0
2005-08-25 10:40:00,6.23,6.23,6.22,6.22,81600.0,4.8768,4.8768,4.8689,4.8689,81600.0
2005-08-25 10:50:00,6.22,6.22,6.22,6.22,38000.0,4.8689,4.8689,4.8689,4.8689,38000.0
2005-08-25 11:00:00,6.22,6.23,6.22,6.22,48400.0,4.8689,4.8768,4.8689,4.8689,48400.0
2005-08-25 11:10:00,6.23,6.23,6.22,6.22,20400.0,4.8768,4.8768,4.8689,4.8689,20400.0
2005-08-25 11:20:00,6.22,6.24,6.22,6.23,58400.0,4.8689,4.8846,4.8689,4.8768,58400.0
2005-08-25 11:30:00,6.23,6.23,6.22,6.23,268800.0,4.8768,4.8768,4.8689,4.8768,268800.0
2005-08-25 11:40:00,6.23,6.25,6.22,6.24,299600.0,4.8768,4.8924,4.8689,4.8846,299600.0
2005-08-25 11:50:00,6.24,6.25,6.24,6.24,53200.0,4.8846,4.8924,4.8846,4.8846,53200.0
2005-08-25 12:00:00,6.24,6.24,6.24,6.24,16800.0,4.8846,4.8846,4.8846,4.8846,16800.0
2005-08-25 12:10:00,6.24,6.24,6.24,6.24,33600.0,4.8846,4.8846,4.8846,4.8846,33600.0
2005-08-25 12:20:00,6.24,6.24,6.24,6.24,89600.0,4.8846,4.8846,4.8846,4.8846,89600.0
2005-08-25 12:30:00,6.24,6.24,6.23,6.24,89600.0,4.8846,4.8846,4.8768,4.8846,89600.0
2005-08-25 12:40:00,6.24,6.24,6.23,6.23,106000.0,4.8846,4.8846,4.8768,4.8768,106000.0
2005-08-25 12:50:00,6.23,6.24,6.22,6.23,70400.0,4.8768,4.8846,4.8689,4.8768,70400.0
2005-08-25 13:00:00,6.23,6.23,6.22,6.22,51200.0,4.8768,4.8768,4.8689,4.8689,51200.0
2005-08-25 13:10:00,6.22,6.22,6.21,6.21,62000.0,4.8689,4.8689,4.8611,4.8611,62000.0
2005-08-25 13:20:00,6.21,6.22,6.21,6.22,67600.0,4.8611,4.8689,4.8611,4.8689,67600.0
2005-08-25 13:30:00,6.22,6.23,6.2,6.21,114400.0,4.8689,4.8768,4.8533,4.8611,114400.0
2005-08-25 13:40:00,6.2,6.22,6.2,6.21,63600.0,4.8533,4.8689,4.8533,4.8611,63600.0
2005-08-25 13:50:00,6.21,6.22,6.21,6.21,237200.0,4.8611,4.8689,4.8611,4.8611,237200.0
2005-08-25 14:00:00,6.21,6.22,6.2,6.2,62800.0,4.8611,4.8689,4.8533,4.8533,62800.0
2005-08-25 14:10:00,6.2,6.2,6.19,6.2,53600.0,4.8533,4.8533,4.8455,4.8533,53600.0
2005-08-25 14:20:00,6.2,6.22,6.19,6.22,175600.0,4.8533,4.8689,4.8455,4.8689,175600.0
2005-08-25 14:30:00,6.22,6.22,6.21,6.21,88800.0,4.8689,4.8689,4.8611,4.8611,88800.0
2005-08-25 14:40:00,6.21,6.22,6.2,6.21,164800.0,4.8611,4.8689,4.8533,4.8611,164800.0
2005-08-25 14:50:00,6.21,6.21,6.2,6.2,96400.0,4.8611,4.8611,4.8533,4.8533,96400.0
2005-08-25 15:00:00,6.2,6.21,6.2,6.21,489600.0,4.8533,4.8611,4.8533,4.8611,489600.0
2005-08-25 15:10:00,6.2,6.23,6.2,6.22,149200.0,4.8533,4.8768,4.8533,4.8689,149200.0
2005-08-25 15:20:00,6.23,6.23,6.2,6.21,279200.0,4.8768,4.8768,4.8533,4.8611,279200.0
2005-08-25 15:30:00,6.21,6.22,6.21,6.21,190400.0,4.8611,4.8689,4.8611,4.8611,190400.0
2005-08-25 15:40:00,6.21,6.22,6.21,6.21,475200.0,4.8611,4.8689,4.8611,4.8611,475200.0
2005-08-25 15:50:00,6.22,6.23,6.21,6.22,757600.0,4.8689,4.8768,4.8611,4.8689,757600.0
2005-08-26 09:30:00,6.22,6.25,6.2,6.2,67600.0,4.8689,4.8924,4.8533,4.8533,67600.0
2005-08-26 09:40:00,6.19,6.23,6.18,6.2,141200.0,4.8455,4.8768,4.8376,4.8533,141200.0
2005-08-26 09:50:00,6.2,6.24,6.2,6.23,326400.0,4.8533,4.8846,4.8533,4.8768,326400.0
2005-08-26 10:00:00,6.23,6.23,6.2,6.22,132400.0,4.8768,4.8768,4.8533,4.8689,132400.0
2005-08-26 10:10:00,6.22,6.23,6.2,6.2,60000.0,4.8689,4.8768,4.8533,4.8533,60000.0
2005-08-26 10:20:00,6.2,6.23,6.19,6.21,50800.0,4.8533,4.8768,4.8455,4.8611,50800.0
2005-08-26 10:30:00,6.21,6.22,6.2,6.21,56400.0,4.8611,4.8689,4.8533,4.8611,56400.0
2005-08-26 10:40:00,6.21,6.23,6.21,6.22,116000.0,4.8611,4.8768,4.8611,4.8689,116000.0
2005-08-26 10:50:00,6.22,6.23,6.2,6.22,118000.0,4.8689,4.8768,4.8533,4.8689,118000.0
2005-08-26 11:00:00,6.22,6.24,6.21,6.22,185200.0,4.8689,4.8846,4.8611,4.8689,185200.0
2005-08-26 11:10:00,6.22,6.24,6.22,6.24,66800.0,4.8689,4.8846,4.8689,4.8846,66800.0
2005-08-26 11:20:00,6.24,6.24,6.21,6.23,148000.0,4.8846,4.8846,4.8611,4.8768,148000.0
2005-08-26 11:30:00,6.22,6.23,6.22,6.22,307200.0,4.8689,4.8768,4.8689,4.8689,307200.0
2005-08-26 11:40:00,6.22,6.23,6.22,6.23,99600.0,4.8689,4.8768,4.8689,4.8768,99600.0
2005-08-26 11:50:00,6.23,6.23,6.22,6.22,80400.0,4.8768,4.8768,4.8689,4.8689,80400.0
2005-08-26 12:00:00,6.22,6.23,6.22,6.23,28000.0,4.8689,4.8768,4.8689,4.8768,28000.0
2005-08-26 12:10:00,6.23,6.23,6.22,6.23,51200.0,4.8768,4.8768,4.8689,4.8768,51200.0
2005-08-26 12:20:00,6.23,6.24,6.23,6.23,434800.0,4.8768,4.8846,4.8768,4.8768,434800.0
2005-08-26 12:30:00,6.23,6.23,6.22,6.23,164000.0,4.8768,4.8768,4.8689,4.8768,164000.0
2005-08-26 12:40:00,6.23,6.23,6.22,6.23,79200.0,4.8768,4.8768,4.8689,4.8768,79200.0
2005-08-26 12:50:00,6.22,6.23,6.22,6.23,27600.0,4.8689,4.8768,4.8689,4.8768,27600.0
2005-08-26 13:00:00,6.23,6.24,6.22,6.23,54800.0,4.8768,4.8846,4.8689,4.8768,54800.0
2005-08-26 13:10:00,6.23,6.24,6.22,6.22,124000.0,4.8768,4.8846,4.8689,4.8689,124000.0
2005-08-26 13:20:00,6.22,6.23,6.22,6.22,550000.0,4.8689,4.8768,4.8689,4.8689,550000.0
2005-08-26 13:30:00,6.23,6.23,6.23,6.23,36000.0,4.8768,4.8768,4.8768,4.8768,36000.0
2005-08-26 13:40:00,6.23,6.23,6.22,6.23,150000.0,4.8768,4.8768,4.8689,4.8768,150000.0
2005-08-26 13:50:00,6.23,6.25,6.23,6.24,98400.0,4.8768,4.8924,4.8768,4.8846,98400.0
2005-08-26 14:00:00,6.24,6.24,6.23,6.24,37600.0,4.8846,4.8846,4.8768,4.8846,37600.0
2005-08-26 14:10:00,6.24,6.24,6.23,6.24,98000.0,4.8846,4.8846,4.8768,4.8846,98000.0
2005-08-26 14:20:00,6.24,6.24,6.23,6.24,235200.0,4.8846,4.8846,4.8768,4.8846,235200.0
2005-08-26 14:30:00,6.24,6.24,6.23,6.24,1720000.0,4.8846,4.8846,4.8768,4.8846,1720000.0
2005-08-26 14:40:00,6.24,6.24,6.23,6.23,21200.0,4.8846,4.8846,4.8768,4.8768,21200.0
2005-08-26 14:50:00,6.23,6.24,6.23,6.24,62000.0,4.8768,4.8846,4.8768,4.8846,62000.0
2005-08-26 15:00:00,6.23,6.23,6.23,6.23,52800.0,4.8768,4.8768,4.8768,4.8768,52800.0
2005-08-26 15:10:00,6.23,6.23,6.2,6.21,86400.0,4.8768,4.8768,4.8533,4.8611,86400.0
2005-08-26 15:20:00,6.21,6.21,6.21,6.21,55600.0,4.8611,4.8611,4.8611,4.8611,55600.0
2005-08-26 15:30:00,6.21,6.22,6.21,6.21,37200.0,4.8611,4.8689,4.8611,4.8611,37200.0
2005-08-26 15:40:00,6.21,6.22,6.2,6.2,92800.0,4.8611,4.8689,4.8533,4.8533,92800.0
2005-08-26 15:50:00,6.2,6.2,6.19,6.2,190800.0,4.8533,4.8533,4.8455,4.8533,190800.0
2005-08-29 09:30:00,6.18,6.19,6.12,6.12,70800.0,4.8376,4.8455,4.7907,4.7907,70800.0
2005-08-29 09:40:00,6.13,6.14,6.12,6.13,46800.0,4.7985,4.8063,4.7907,4.7985,46800.0
2005-08-29 09:50:00,6.13,6.16,6.13,6.15,58800.0,4.7985,4.822,4.7985,4.8141,58800.0
2005-08-29 10:00:00,6.16,6.18,6.16,6.18,52000.0,4.822,4.8376,4.822,4.8376,52000.0
2005-08-29 10:10:00,6.18,6.19,6.17,6.19,49200.0,4.8376,4.8455,4.8298,4.8455,49200.0
2005-08-29 10:20:00,6.18,6.19,6.18,6.18,18800.0,4.8376,4.8455,4.8376,4.8376,18800.0
2005-08-29 10:30:00,6.18,6.19,6.16,6.18,40000.0,4.8376,4.8455,4.822,4.8376,40000.0
2005-08-29 10:40:00,6.18,6.18,6.16,6.17,37200.0,4.8376,4.8376,4.822,4.8298,37200.0
2005-08-29 10:50:00,6.16,6.18,6.16,6.18,21200.0,4.822,4.8376,4.822,4.8376,21200.0
2005-08-29 11:00:00,6.18,6.19,6.17,6.18,94800.0,4.8376,4.8455,4.8298,4.8376,94800.0
2005-08-29 11:10:00,6.17,6.17,6.16,6.17,15200.0,4.8298,4.8298,4.822,4.8298,15200.0
2005-08-29 11:20:00,6.16,6.17,6.16,6.16,13600.0,4.822,4.8298,4.822,4.822,13600.0
2005-08-29 11:30:00,6.16,6.18,6.16,6.18,19200.0,4.822,4.8376,4.822,4.8376,19200.0
2005-08-29 11:40:00,6.18,6.18,6.16,6.16,27600.0,4.8376,4.8376,4.822,4.822,27600.0
2005-08-29 11:50:00,6.17,6.18,6.17,6.17,26000.0,4.8298,4.8376,4.8298,4.8298,26000.0
2005-08-29 12:00:00,6.17,6.17,6.16,6.17,6400.0,4.8298,4.8298,4.822,4.8298,6400.0
2005-08-29 12:10:00,6.16,6.17,6.16,6.17,18400.0,4.822,4.8298,4.822,4.8298,18400.0
2005-08-29 12:20:00,6.17,6.18,6.17,6.17,28000.0,4.8298,4.8376,4.8298,4.8298,28000.0
2005-08-29 12:30:00,6.17,6.18,6.16,6.16,32000.0,4.8298,4.8376,4.822,4.822,32000.0
2005-08-29 12:40:00,6.17,6.17,6.16,6.17,8800.0,4.8298,4.8298,4.822,4.8298,8800.0
2005-08-29 12:50:00,6.17,6.17,6.16,6.17,34800.0,4.8298,4.8298,4.822,4.8298,34800.0
2005-08-29 13:00:00,6.17,6.19,6.17,6.18,65200.0,4.8298,4.8455,4.8298,4.8376,65200.0
2005-08-29 13:10:00,6.18,6.19,6.18,6.19,30800.0,4.8376,4.8455,4.8376,4.8455,30800.0
2005-08-29 13:20:00,6.19,6.19,6.18,6.18,48400.0,4.8455,4.8455,4.8376,4.8376,48400.0
2005-08-29 13:30:00,6.18,6.2,6.18,6.2,54800.0,4.8376,4.8533,4.8376,4.8533,54800.0
2005-08-29 13:40:00,6.2,6.22,6.2,6.21,74000.0,4.8533,4.8689,4.8533,4.8611,74000.0
2005-08-29 13:50:00,6.22,6.22,6.21,6.21,78400.0,4.8689,4.8689,4.8611,4.8611,78400.0
2005-08-29 14:00:00,6.21,6.22,6.21,6.21,45200.0,4.8611,4.8689,4.8611,4.8611,45200.0
2005-08-29 14:10:00,6.21,6.21,6.2,6.21,14000.0,4.8611,4.8611,4.8533,4.8611,14000.0
2005-08-29 14:20:00,6.2,6.2,6.2,6.2,66800.0,4.8533,4.8533,4.8533,4.8533,66800.0
2005-08-29 14:30:00,6.2,6.21,6.2,6.21,115600.0,4.8533,4.8611,4.8533,4.8611,115600.0
2005-08-29 14:40:00,6.21,6.21,6.21,6.21,7200.0,4.8611,4.8611,4.8611,4.8611,7200.0
2005-08-29 14:50:00,6.21,6.21,6.2,6.2,140400.0,4.8611,4.8611,4.8533,4.8533,140400.0
2005-08-29 15:00:00,6.19,6.21,6.19,6.2,114000.0,4.8455,4.8611,4.8455,4.8533,114000.0
2005-08-29 15:10:00,6.2,6.21,6.2,6.21,62000.0,4.8533,4.8611,4.8533,4.8611,62000.0
2005-08-29 15:20:00,6.21,6.21,6.2,6.2,29600.0,4.8611,4.8611,4.8533,4.8533,29600.0
2005-08-29 15:30:00,6.2,6.2,6.2,6.2,24000.0,4.8533,4.8533,4.8533,4.8533,24000.0
2005-08-29 15:40:00,6.2,6.21,6.2,6.21,72000.0,4.8533,4.8611,4.8533,4.8611,72000.0
2005-08-29 15:50:00,6.21,6.21,6.2,6.2,219600.0,4.8611,4.8611,4.8533,4.8533,219600.0
2005-08-30 09:30:00,6.21,6.22,6.16,6.16,101600.0,4.871,4.8788,4.8318,4.8318,101600.0
2005-08-30 09:40:00,6.16,6.18,6.14,6.18,114800.0,4.8318,4.8474,4.8161,4.8474,114800.0
2005-08-30 09:50:00,6.18,6.18,6.16,6.16,70400.0,4.8474,4.8474,4.8318,4.8318,70400.0
2005-08-30 10:00:00,6.17,6.18,6.17,6.18,138400.0,4.8396,4.8474,4.8396,4.8474,138400.0
2005-08-30 10:10:00,6.17,6.19,6.17,6.18,82800.0,4.8396,4.8553,4.8396,4.8474,82800.0
2005-08-30 10:20:00,6.18,6.18,6.15,6.15,167600.0,4.8474,4.8474,4.8239,4.8239,167600.0
2005-08-30 10:30:00,6.15,6.17,6.15,6.16,256400.0,4.8239,4.8396,4.8239,4.8318,256400.0
2005-08-30 10:40:00,6.16,6.17,6.14,6.14,428000.0,4.8318,4.8396,4.8161,4.8161,428000.0
2005-08-30 10:50:00,6.15,6.16,6.15,6.16,60000.0,4.8239,4.8318,4.8239,4.8318,60000.0
2005-08-30 11:00:00,6.16,6.16,6.15,6.15,203200.0,4.8318,4.8318,4.8239,4.8239,203200.0
2005-08-30 11:10:00,6.15,6.15,6.14,6.14,126000.0,4.8239,4.8239,4.8161,4.8161,126000.0
2005-08-30 11:20:00,6.13,6.16,6.13,6.16,165200.0,4.8082,4.8318,4.8082,4.8318,165200.0
2005-08-30 11:30:00,6.15,6.16,6.14,6.15,155200.0,4.8239,4.8318,4.8161,4.8239,155200.0
2005-08-30 11:40:00,6.15,6.15,6.15,6.15,116400.0,4.8239,4.8239,4.8239,4.8239,116400.0
2005-08-30 11:50:00,6.15,6.15,6.15,6.15,110000.0,4.8239,4.8239,4.8239,4.8239,110000.0
2005-08-30 12:00:00,6.15,6.17,6.15,6.15,352000.0,4.8239,4.8396,4.8239,4.8239,352000.0
2005-08-30 12:10:00,6.15,6.15,6.12,6.15,332000.0,4.8239,4.8239,4.8004,4.8239,332000.0
2005-08-30 12:20:00,6.15,6.15,6.13,6.14,81600.0,4.8239,4.8239,4.8082,4.8161,81600.0
2005-08-30 12:30:00,6.14,6.15,6.14,6.14,43600.0,4.8161,4.8239,4.8161,4.8161,43600.0
2005-08-30 12:40:00,6.14,6.14,6.14,6.14,50800.0,4.8161,4.8161,4.8161,4.8161,50800.0
2005-08-30 12:50:00,6.14,6.14,6.14,6.14,32400.0,4.8161,4.8161,4.8161,4.8161,32400.0
2005-08-30 13:00:00,6.14,6.14,6.12,6.13,78400.0,4.8161,4.8161,4.8004,4.8082,78400.0
2005-08-30 13:10:00,6.13,6.13,6.12,6.12,187600.0,4.8082,4.8082,4.8004,4.8004,187600.0
2005-08-30 13:20:00,6.12,6.12,6.11,6.12,63600.0,4.8004,4.8004,4.7925,4.8004,63600.0
2005-08-30 13:30:00,6.12,6.12,6.11,6.12,93600.0,4.8004,4.8004,4.7925,4.8004,93600.0
2005-08-30 13:40:00,6.12,6.12,6.11,6.11,97600.0,4.8004,4.8004,4.7925,4.7925,97600.0
2005-08-30 13:50:00,6.11,6.12,6.1,6.12,79600.0,4.7925,4.8004,4.7847,4.8004,79600.0
2005-08-30 14:00:00,6.12,6.12,6.1,6.12,99200.0,4.8004,4.8004,4.7847,4.8004,99200.0
2005-08-30 14:10:00,6.12,6.13,6.1,6.11,86800.0,4.8004,4.8082,4.7847,4.7925,86800.0
2005-08-30 14:20:00,6.11,6.12,6.11,6.12,74800.0,4.7925,4.8004,4.7925,4.8004,74800.0
2005-08-30 14:30:00,6.12,6.13,6.12,6.12,55200.0,4.8004,4.8082,4.8004,4.8004,55200.0
2005-08-30 14:40:00,6.12,6.13,6.12,6.13,173200.0,4.8004,4.8082,4.8004,4.8082,173200.0
2005-08-30 14:50:00,6.12,6.13,6.12,6.13,132800.0,4.8004,4.8082,4.8004,4.8082,132800.0
2005-08-30 15:00:00,6.13,6.13,6.12,6.13,322800.0,4.8082,4.8082,4.8004,4.8082,322800.0
2005-08-30 15:10:00,6.13,6.13,6.12,6.13,121600.0,4.8082,4.8082,4.8004,4.8082,121600.0
2005-08-30 15:20:00,6.13,6.13,6.12,6.12,83200.0,4.8082,4.8082,4.8004,4.8004,83200.0
2005-08-30 15:30:00,6.12,6.14,6.12,6.14,194800.0,4.8004,4.8161,4.8004,4.8161,194800.0
2005-08-30 15:40:00,6.15,6.16,6.14,6.15,317200.0,4.8239,4.8318,4.8161,4.8239,317200.0
2005-08-30 15:50:00,6.15,6.16,6.15,6.16,374400.0,4.8239,4.8318,4.8239,4.8318,374400.0
2005-08-31 09:30:00,6.17,6.23,6.15,6.23,133200.0,4.8396,4.8867,4.8239,4.8867,133200.0
2005-08-31 09:40:00,6.23,6.23,6.19,6.2,145600.0,4.8867,4.8867,4.8553,4.8631,145600.0
2005-08-31 09:50:00,6.21,6.22,6.16,6.17,172800.0,4.871,4.8788,4.8318,4.8396,172800.0
2005-08-31 10:00:00,6.17,6.18,6.15,6.15,95600.0,4.8396,4.8474,4.8239,4.8239,95600.0
2005-08-31 10:10:00,6.15,6.18,6.15,6.15,138000.0,4.8239,4.8474,4.8239,4.8239,138000.0
2005-08-31 10:20:00,6.15,6.15,6.12,6.12,114800.0,4.8239,4.8239,4.8004,4.8004,114800.0
2005-08-31 10:30:00,6.13,6.19,6.12,6.19,125600.0,4.8082,4.8553,4.8004,4.8553,125600.0
2005-08-31 10:40:00,6.19,6.19,6.17,6.17,63200.0,4.8553,4.8553,4.8396,4.8396,63200.0
2005-08-31 10:50:00,6.17,6.18,6.17,6.17,152800.0,4.8396,4.8474,4.8396,4.8396,152800.0
2005-08-31 11:00:00,6.18,6.18,6.16,6.17,392400.0,4.8474,4.8474,4.8318,4.8396,392400.0
2005-08-31 11:10:00,6.17,6.18,6.17,6.18,74800.0,4.8396,4.8474,4.8396,4.8474,74800.0
2005-08-31 11:20:00,6.18,6.18,6.18,6.18,457600.0,4.8474,4.8474,4.8474,4.8474,457600.0
2005-08-31 11:30:00,6.18,6.18,6.16,6.18,94400.0,4.8474,4.8474,4.8318,4.8474,94400.0
2005-08-31 11:40:00,6.18,6.18,6.17,6.18,34000.0,4.8474,4.8474,4.8396,4.8474,34000.0
2005-08-31 11:50:00,6.18,6.18,6.17,6.18,32400.0,4.8474,4.8474,4.8396,4.8474,32400.0
2005-08-31 12:00:00,6.18,6.18,6.15,6.15,54000.0,4.8474,4.8474,4.8239,4.8239,54000.0
2005-08-31 12:10:00,6.15,6.15,6.14,6.14,193600.0,4.8239,4.8239,4.8161,4.8161,193600.0
2005-08-31 12:20:00,6.14,6.14,6.12,6.12,70000.0,4.8161,4.8161,4.8004,4.8004,70000.0
2005-08-31 12:30:00,6.12,6.12,6.11,6.11,114800.0,4.8004,4.8004,4.7925,4.7925,114800.0
2005-08-31 12:40:00,6.11,6.11,6.11,6.11,44400.0,4.7925,4.7925,4.7925,4.7925,44400.0
2005-08-31 12:50:00,6.11,6.12,6.1,6.1,122800.0,4.7925,4.8004,4.7847,4.7847,122800.0
2005-08-31 13:00:00,6.1,6.13,6.1,6.13,129200.0,4.7847,4.8082,4.7847,4.8082,129200.0
2005-08-31 13:10:00,6.13,6.15,6.13,6.15,288800.0,4.8082,4.8239,4.8082,4.8239,288800.0
2005-08-31 13:20:00,6.15,6.15,6.13,6.15,95600.0,4.8239,4.8239,4.8082,4.8239,95600.0
2005-08-31 13:30:00,6.15,6.15,6.15,6.15,32000.0,4.8239,4.8239,4.8239,4.8239,32000.0
2005-08-31 13:40:00,6.14,6.15,6.13,6.13,69600.0,4.8161,4.8239,4.8082,4.8082,69600.0
2005-08-31 13:50:00,6.13,6.16,6.13,6.15,114000.0,4.8082,4.8318,4.8082,4.8239,114000.0
2005-08-31 14:00:00,6.16,6.16,6.14,6.15,118400.0,4.8318,4.8318,4.8161,4.8239,118400.0
2005-08-31 14:10:00,6.15,6.15,6.15,6.15,196400.0,4.8239,4.8239,4.8239,4.8239,196400.0
2005-08-31 14:20:00,6.15,6.15,6.14,6.15,87200.0,4.8239,4.8239,4.8161,4.8239,87200.0
2005-08-31 14:30:00,6.15,6.15,6.15,6.15,84000.0,4.8239,4.8239,4.8239,4.8239,84000.0
2005-08-31 14:40:00,6.15,6.15,6.14,6.14,107200.0,4.8239,4.8239,4.8161,4.8161,107200.0
2005-08-31 14:50:00,6.14,6.15,6.14,6.15,296400.0,4.8161,4.8239,4.8161,4.8239,296400.0
2005-08-31 15:00:00,6.15,6.16,6.14,6.16,107600.0,4.8239,4.8318,4.8161,4.8318,107600.0
2005-08-31 15:10:00,6.16,6.17,6.16,6.16,94400.0,4.8318,4.8396,4.8318,4.8318,94400.0
2005-08-31 15:20:00,6.16,6.17,6.16,6.17,94400.0,4.8318,4.8396,4.8318,4.8396,94400.0
2005-08-31 15:30:00,6.17,6.19,6.17,6.17,308800.0,4.8396,4.8553,4.8396,4.8396,308800.0
2005-08-31 15:40:00,6.18,6.2,6.17,6.2,432800.0,4.8474,4.8631,4.8396,4.8631,432800.0
2005-08-31 15:50:00,6.2,6.23,6.2,6.22,586400.0,4.8631,4.8867,4.8631,4.8788,586400.0
2005-09-01 09:30:00,6.24,6.29,6.16,6.25,1054000.0,4.8945,4.9337,4.8318,4.9024,1054000.0
2005-09-01 09:40:00,6.25,6.33,6.24,6.33,1048800.0,4.9024,4.9651,4.8945,4.9651,1048800.0
2005-09-01 09:50:00,6.33,6.35,6.28,6.3,357600.0,4.9651,4.9808,4.9259,4.9416,357600.0
2005-09-01 10:00:00,6.29,6.29,6.23,6.25,320400.0,4.9337,4.9337,4.8867,4.9024,320400.0
2005-09-01 10:10:00,6.25,6.25,6.2,6.22,264000.0,4.9024,4.9024,4.8631,4.8788,264000.0
2005-09-01 10:20:00,6.22,6.22,6.15,6.19,190000.0,4.8788,4.8788,4.8239,4.8553,190000.0
2005-09-01 10:30:00,6.19,6.2,6.19,6.19,191600.0,4.8553,4.8631,4.8553,4.8553,191600.0
2005-09-01 10:40:00,6.19,6.2,6.18,6.19,431200.0,4.8553,4.8631,4.8474,4.8553,431200.0
2005-09-01 10:50:00,6.19,6.19,6.17,6.17,264800.0,4.8553,4.8553,4.8396,4.8396,264800.0
2005-09-01 11:00:00,6.17,6.18,6.17,6.17,78400.0,4.8396,4.8474,4.8396,4.8396,78400.0
2005-09-01 11:10:00,6.17,6.18,6.17,6.18,168800.0,4.8396,4.8474,4.8396,4.8474,168800.0
2005-09-01 11:20:00,6.18,6.19,6.17,6.18,395600.0,4.8474,4.8553,4.8396,4.8474,395600.0
2005-09-01 11:30:00,6.18,6.22,6.17,6.17,278000.0,4.8474,4.8788,4.8396,4.8396,278000.0
2005-09-01 11:40:00,6.17,6.18,6.14,6.14,397600.0,4.8396,4.8474,4.8161,4.8161,397600.0
2005-09-01 11:50:00,6.14,6.14,6.13,6.14,414400.0,4.8161,4.8161,4.8082,4.8161,414400.0
2005-09-01 12:00:00,6.13,6.13,6.12,6.12,132800.0,4.8082,4.8082,4.8004,4.8004,132800.0
2005-09-01 12:10:00,6.12,6.13,6.1,6.13,565200.0,4.8004,4.8082,4.7847,4.8082,565200.0
2005-09-01 12:20:00,6.13,6.13,6.12,6.13,926400.0,4.8082,4.8082,4.8004,4.8082,926400.0
2005-09-01 12:30:00,6.13,6.15,6.13,6.13,92800.0,4.8082,4.8239,4.8082,4.8082,92800.0
2005-09-01 12:40:00,6.13,6.13,6.12,6.13,178400.0,4.8082,4.8082,4.8004,4.8082,178400.0
2005-09-01 12:50:00,6.13,6.14,6.12,6.13,159600.0,4.8082,4.8161,4.8004,4.8082,159600.0
2005-09-01 13:00:00,6.13,6.14,6.13,6.13,148000.0,4.8082,4.8161,4.8082,4.8082,148000.0
2005-09-01 13:10:00,6.13,6.13,6.12,6.13,136000.0,4.8082,4.8082,4.8004,4.8082,136000.0
2005-09-01 13:20:00,6.13,6.14,6.1,6.13,236800.0,4.8082,4.8161,4.7847,4.8082,236800.0
2005-09-01 13:30:00,6.13,6.13,6.11,6.11,326800.0,4.8082,4.8082,4.7925,4.7925,326800.0
2005-09-01 13:40:00,6.11,6.12,6.09,6.11,493600.0,4.7925,4.8004,4.7769,4.7925,493600.0
2005-09-01 13:50:00,6.11,6.11,6.09,6.1,339200.0,4.7925,4.7925,4.7769,4.7847,339200.0
2005-09-01 14:00:00,6.1,6.1,6.03,6.05,466400.0,4.7847,4.7847,4.7298,4.7455,466400.0
2005-09-01 14:10:00,6.05,6.07,6.03,6.03,74800.0,4.7455,4.7612,4.7298,4.7298,74800.0
2005-09-01 14:20:00,6.03,6.04,6.03,6.04,100800.0,4.7298,4.7376,4.7298,4.7376,100800.0
2005-09-01 14:30:00,6.05,6.05,6.05,6.05,85200.0,4.7455,4.7455,4.7455,4.7455,85200.0
2005-09-01 14:40:00,6.05,6.06,6.05,6.06,47600.0,4.7455,4.7533,4.7455,4.7533,47600.0
2005-09-01 14:50:00,6.06,6.07,6.04,6.04,78000.0,4.7533,4.7612,4.7376,4.7376,78000.0
2005-09-01 15:00:00,6.05,6.08,6.05,6.08,179600.0,4.7455,4.769,4.7455,4.769,179600.0
2005-09-01 15:10:00,6.08,6.11,6.08,6.09,144000.0,4.769,4.7925,4.769,4.7769,144000.0
2005-09-01 15:20:00,6.09,6.09,6.08,6.09,284400.0,4.7769,4.7769,4.769,4.7769,284400.0
2005-09-01 15:30:00,6.08,6.09,6.07,6.08,90000.0,4.769,4.7769,4.7612,4.769,90000.0
2005-09-01 15:40:00,6.08,6.08,6.02,6.06,229600.0,4.769,4.769,4.7219,4.7533,229600.0
2005-09-01 15:50:00,6.06,6.08,6.04,6.07,368400.0,4.7533,4.769,4.7376,4.7612,368400.0
2005-09-02 09:30:00,6.1,6.18,6.03,6.13,279600.0,4.7847,4.8474,4.7298,4.8082,279600.0
2005-09-02 09:40:00,6.13,6.14,6.1,6.12,320800.0,4.8082,4.8161,4.7847,4.8004,320800.0
2005-09-02 09:50:00,6.12,6.14,6.1,6.12,122400.0,4.8004,4.8161,4.7847,4.8004,122400.0
2005-09-02 10:00:00,6.12,6.13,6.1,6.12,87600.0,4.8004,4.8082,4.7847,4.8004,87600.0
2005-09-02 10:10:00,6.12,6.13,6.1,6.11,47200.0,4.8004,4.8082,4.7847,4.7925,47200.0
2005-09-02 10:20:00,6.11,6.11,6.08,6.09,116000.0,4.7925,4.7925,4.769,4.7769,116000.0
2005-09-02 10:30:00,6.09,6.09,6.06,6.06,68800.0,4.7769,4.7769,4.7533,4.7533,68800.0
2005-09-02 10:40:00,6.05,6.08,6.05,6.08,44400.0,4.7455,4.769,4.7455,4.769,44400.0
2005-09-02 10:50:00,6.08,6.09,6.07,6.08,34400.0,4.769,4.7769,4.7612,4.769,34400.0
2005-09-02 11:00:00,6.09,6.09,6.09,6.09,216400.0,4.7769,4.7769,4.7769,4.7769,216400.0
2005-09-02 11:10:00,6.09,6.09,6.08,6.08,79200.0,4.7769,4.7769,4.769,4.769,79200.0
2005-09-02 11:20:00,6.08,6.09,6.07,6.07,103600.0,4.769,4.7769,4.7612,4.7612,103600.0
2005-09-02 11:30:00,6.07,6.07,6.05,6.06,411200.0,4.7612,4.7612,4.7455,4.7533,411200.0
2005-09-02 11:40:00,6.06,6.07,6.06,6.07,36400.0,4.7533,4.7612,4.7533,4.7612,36400.0
2005-09-02 11:50:00,6.07,6.07,6.06,6.06,62000.0,4.7612,4.7612,4.7533,4.7533,62000.0
2005-09-02 12:00:00,6.06,6.08,6.06,6.08,37200.0,4.7533,4.769,4.7533,4.769,37200.0
2005-09-02 12:10:00,6.08,6.08,6.07,6.08,24000.0,4.769,4.769,4.7612,4.769,24000.0
2005-09-02 12:20:00,6.08,6.08,6.07,6.07,218800.0,4.769,4.769,4.7612,4.7612,218800.0
2005-09-02 12:30:00,6.07,6.07,6.06,6.06,128800.0,4.7612,4.7612,4.7533,4.7533,128800.0
2005-09-02 12:40:00,6.06,6.07,6.06,6.06,207200.0,4.7533,4.7612,4.7533,4.7533,207200.0
2005-09-02 12:50:00,6.06,6.07,6.06,6.07,29600.0,4.7533,4.7612,4.7533,4.7612,29600.0
2005-09-02 13:00:00,6.07,6.08,6.07,6.07,34800.0,4.7612,4.769,4.7612,4.7612,34800.0
2005-09-02 13:10:00,6.07,6.07,6.07,6.07,21200.0,4.7612,4.7612,4.7612,4.7612,21200.0
2005-09-02 13:20:00,6.07,6.08,6.06,6.07,59200.0,4.7612,4.769,4.7533,4.7612,59200.0
2005-09-02 13:30:00,6.07,6.07,6.06,6.06,67200.0,4.7612,4.7612,4.7533,4.7533,67200.0
2005-09-02 13:40:00,6.06,6.07,6.06,6.07,30000.0,4.7533,4.7612,4.7533,4.7612,30000.0
2005-09-02 13:50:00,6.07,6.09,6.07,6.08,62800.0,4.7612,4.7769,4.7612,4.769,62800.0
2005-09-02 14:00:00,6.08,6.09,6.07,6.07,117200.0,4.769,4.7769,4.7612,4.7612,117200.0
2005-09-02 14:10:00,6.07,6.09,6.07,6.09,146000.0,4.7612,4.7769,4.7612,4.7769,146000.0
2005-09-02 14:20:00,6.09,6.1,6.09,6.1,323600.0,4.7769,4.7847,4.7769,4.7847,323600.0
2005-09-02 14:30:00,6.09,6.1,6.09,6.1,83200.0,4.7769,4.7847,4.7769,4.7847,83200.0
2005-09-02 14:40:00,6.1,6.1,6.09,6.1,68800.0,4.7847,4.7847,4.7769,4.7847,68800.0
2005-09-02 14:50:00,6.1,6.1,6.1,6.1,95600.0,4.7847,4.7847,4.7847,4.7847,95600.0
2005-09-02 15:00:00,6.1,6.11,6.1,6.1,120800.0,4.7847,4.7925,4.7847,4.7847,120800.0
2005-09-02 15:10:00,6.1,6.1,6.1,6.1,118000.0,4.7847,4.7847,4.7847,4.7847,118000.0
2005-09-02 15:20:00,6.1,6.1,6.1,6.1,273600.0,4.7847,4.7847,4.7847,4.7847,273600.0
2005-09-02 15:30:00,6.1,6.1,6.1,6.1,213200.0,4.7847,4.7847,4.7847,4.7847,213200.0
2005-09-02 15:40:00,6.1,6.11,6.09,6.1,254800.0,4.7847,4.7925,4.7769,4.7847,254800.0
2005-09-02 15:50:00,6.1,6.11,6.1,6.11,351600.0,4.7847,4.7925,4.7847,4.7925,351600.0
2005-09-06 09:30:00,6.14,6.21,6.12,6.21,93200.0,4.8161,4.871,4.8004,4.871,93200.0
2005-09-06 09:40:00,6.21,6.22,6.2,6.21,58800.0,4.871,4.8788,4.8631,4.871,58800.0
2005-09-06 09:50:00,6.22,6.25,6.2,6.25,138400.0,4.8788,4.9024,4.8631,4.9024,138400.0
2005-09-06 10:00:00,6.25,6.26,6.23,6.24,70800.0,4.9024,4.9102,4.8867,4.8945,70800.0
2005-09-06 10:10:00,6.24,6.24,6.19,6.2,257200.0,4.8945,4.8945,4.8553,4.8631,257200.0
2005-09-06 10:20:00,6.2,6.2,6.18,6.19,266000.0,4.8631,4.8631,4.8474,4.8553,266000.0
2005-09-06 10:30:00,6.2,6.21,6.16,6.17,148800.0,4.8631,4.871,4.8318,4.8396,148800.0
2005-09-06 10:40:00,6.17,6.25,6.17,6.21,165200.0,4.8396,4.9024,4.8396,4.871,165200.0
2005-09-06 10:50:00,6.21,6.22,6.2,6.21,32000.0,4.871,4.8788,4.8631,4.871,32000.0
2005-09-06 11:00:00,6.22,6.23,6.22,6.22,228000.0,4.8788,4.8867,4.8788,4.8788,228000.0
2005-09-06 11:10:00,6.22,6.22,6.21,6.21,53200.0,4.8788,4.8788,4.871,4.871,53200.0
2005-09-06 11:20:00,6.21,6.21,6.2,6.2,40800.0,4.871,4.871,4.8631,4.8631,40800.0
2005-09-06 11:30:00,6.2,6.21,6.2,6.2,14000.0,4.8631,4.871,4.8631,4.8631,14000.0
2005-09-06 11:40:00,6.2,6.25,6.2,6.2,15200.0,4.8631,4.9024,4.8631,4.8631,15200.0
2005-09-06 11:50:00,6.21,6.21,6.21,6.21,4800.0,4.871,4.871,4.871,4.871,4800.0
2005-09-06 12:00:00,6.21,6.22,6.21,6.21,118800.0,4.871,4.8788,4.871,4.871,118800.0
2005-09-06 12:10:00,6.21,6.22,6.21,6.22,32000.0,4.871,4.8788,4.871,4.8788,32000.0
2005-09-06 12:20:00,6.22,6.22,6.21,6.21,55600.0,4.8788,4.8788,4.871,4.871,55600.0
2005-09-06 12:30:00,6.21,6.21,6.2,6.2,78000.0,4.871,4.871,4.8631,4.8631,78000.0
2005-09-06 12:40:00,6.21,6.21,6.2,6.21,18400.0,4.871,4.871,4.8631,4.871,18400.0
2005-09-06 12:50:00,6.21,6.23,6.21,6.23,131600.0,4.871,4.8867,4.871,4.8867,131600.0
2005-09-06 13:00:00,6.23,6.23,6.21,6.22,101200.0,4.8867,4.8867,4.871,4.8788,101200.0
2005-09-06 13:10:00,6.22,6.22,6.21,6.22,19200.0,4.8788,4.8788,4.871,4.8788,19200.0
2005-09-06 13:20:00,6.22,6.22,6.21,6.22,22000.0,4.8788,4.8788,4.871,4.8788,22000.0
2005-09-06 13:30:00,6.22,6.22,6.22,6.22,13600.0,4.8788,4.8788,4.8788,4.8788,13600.0
2005-09-06 13:40:00,6.22,6.22,6.22,6.22,23200.0,4.8788,4.8788,4.8788,4.8788,23200.0
2005-09-06 13:50:00,6.22,6.22,6.21,6.22,29600.0,4.8788,4.8788,4.871,4.8788,29600.0
2005-09-06 14:00:00,6.22,6.23,6.22,6.23,45200.0,4.8788,4.8867,4.8788,4.8867,45200.0
2005-09-06 14:10:00,6.23,6.23,6.23,6.23,35600.0,4.8867,4.8867,4.8867,4.8867,35600.0
2005-09-06 14:20:00,6.23,6.23,6.22,6.23,28400.0,4.8867,4.8867,4.8788,4.8867,28400.0
2005-09-06 14:30:00,6.23,6.23,6.22,6.22,45600.0,4.8867,4.8867,4.8788,4.8788,45600.0
2005-09-06 14:40:00,6.22,6.22,6.21,6.21,138800.0,4.8788,4.8788,4.871,4.871,138800.0
2005-09-06 14:50:00,6.21,6.22,6.21,6.22,33600.0,4.871,4.8788,4.871,4.8788,33600.0
2005-09-06 15:00:00,6.22,6.22,6.22,6.22,51200.0,4.8788,4.8788,4.8788,4.8788,51200.0
2005-09-06 15:10:00,6.22,6.22,6.22,6.22,108400.0,4.8788,4.8788,4.8788,4.8788,108400.0
2005-09-06 15:20:00,6.22,6.23,6.21,6.22,211200.0,4.8788,4.8867,4.871,4.8788,211200.0
2005-09-06 15:30:00,6.22,6.23,6.22,6.23,80800.0,4.8788,4.8867,4.8788,4.8867,80800.0
2005-09-06 15:40:00,6.23,6.23,6.22,6.22,155600.0,4.8867,4.8867,4.8788,4.8788,155600.0
2005-09-06 15:50:00,6.23,6.23,6.18,6.22,669200.0,4.8867,4.8867,4.8474,4.8788,669200.0
2005-09-07 09:30:00,6.25,6.25,6.17,6.17,111200.0,4.9024,4.9024,4.8396,4.8396,111200.0
2005-09-07 09:40:00,6.17,6.24,6.17,6.24,212400.0,4.8396,4.8945,4.8396,4.8945,212400.0
2005-09-07 09:50:00,6.24,6.25,6.2,6.22,182400.0,4.8945,4.9024,4.8631,4.8788,182400.0
2005-09-07 10:00:00,6.22,6.23,6.2,6.23,78800.0,4.8788,4.8867,4.8631,4.8867,78800.0
2005-09-07 10:10:00,6.23,6.23,6.2,6.21,16000.0,4.8867,4.8867,4.8631,4.871,16000.0
2005-09-07 10:20:00,6.21,6.23,6.21,6.23,3200.0,4.871,4.8867,4.871,4.8867,3200.0
2005-09-07 10:30:00,6.23,6.23,6.23,6.23,16800.0,4.8867,4.8867,4.8867,4.8867,16800.0
2005-09-07 10:40:00,6.23,6.23,6.22,6.23,18000.0,4.8867,4.8867,4.8788,4.8867,18000.0
2005-09-07 10:50:00,6.23,6.24,6.22,6.24,226400.0,4.8867,4.8945,4.8788,4.8945,226400.0
2005-09-07 11:00:00,6.24,6.24,6.21,6.22,134000.0,4.8945,4.8945,4.871,4.8788,134000.0
2005-09-07 11:10:00,6.22,6.22,6.21,6.22,54000.0,4.8788,4.8788,4.871,4.8788,54000.0
2005-09-07 11:20:00,6.21,6.22,6.21,6.22,52400.0,4.871,4.8788,4.871,4.8788,52400.0
2005-09-07 11:30:00,6.21,6.21,6.18,6.2,90400.0,4.871,4.871,4.8474,4.8631,90400.0
2005-09-07 11:40:00,6.2,6.2,6.19,6.2,24400.0,4.8631,4.8631,4.8553,4.8631,24400.0
2005-09-07 11:50:00,6.2,6.2,6.18,6.2,106000.0,4.8631,4.8631,4.8474,4.8631,106000.0
2005-09-07 12:00:00,6.19,6.2,6.19,6.2,76800.0,4.8553,4.8631,4.8553,4.8631,76800.0
2005-09-07 12:10:00,6.2,6.2,6.19,6.2,76800.0,4.8631,4.8631,4.8553,4.8631,76800.0
2005-09-07 12:20:00,6.2,6.2,6.18,6.19,39200.0,4.8631,4.8631,4.8474,4.8553,39200.0
2005-09-07 12:30:00,6.19,6.2,6.19,6.19,36000.0,4.8553,4.8631,4.8553,4.8553,36000.0
2005-09-07 12:40:00,6.19,6.2,6.19,6.2,74400.0,4.8553,4.8631,4.8553,4.8631,74400.0
2005-09-07 12:50:00,6.2,6.2,6.19,6.2,102800.0,4.8631,4.8631,4.8553,4.8631,102800.0
2005-09-07 13:00:00,6.2,6.2,6.18,6.2,329200.0,4.8631,4.8631,4.8474,4.8631,329200.0
2005-09-07 13:10:00,6.2,6.21,6.2,6.2,252400.0,4.8631,4.871,4.8631,4.8631,252400.0
2005-09-07 13:20:00,6.2,6.21,6.2,6.21,42800.0,4.8631,4.871,4.8631,4.871,42800.0
2005-09-07 13:30:00,6.21,6.22,6.21,6.21,14800.0,4.871,4.8788,4.871,4.871,14800.0
2005-09-07 13:40:00,6.22,6.22,6.2,6.21,35200.0,4.8788,4.8788,4.8631,4.871,35200.0
2005-09-07 13:50:00,6.21,6.21,6.2,6.2,42400.0,4.871,4.871,4.8631,4.8631,42400.0
2005-09-07 14:00:00,6.2,6.21,6.19,6.2,65600.0,4.8631,4.871,4.8553,4.8631,65600.0
2005-09-07 14:10:00,6.2,6.21,6.19,6.2,36400.0,4.8631,4.871,4.8553,4.8631,36400.0
2005-09-07 14:20:00,6.2,6.2,6.18,6.18,46400.0,4.8631,4.8631,4.8474,4.8474,46400.0
2005-09-07 14:30:00,6.19,6.2,6.18,6.2,126800.0,4.8553,4.8631,4.8474,4.8631,126800.0
2005-09-07 14:40:00,6.2,6.21,6.2,6.21,63600.0,4.8631,4.871,4.8631,4.871,63600.0
2005-09-07 14:50:00,6.21,6.22,6.21,6.22,68400.0,4.871,4.8788,4.871,4.8788,68400.0
2005-09-07 15:00:00,6.22,6.23,6.21,6.23,59200.0,4.8788,4.8867,4.871,4.8867,59200.0
2005-09-07 15:10:00,6.23,6.23,6.22,6.23,316800.0,4.8867,4.8867,4.8788,4.8867,316800.0
2005-09-07 15:20:00,6.23,6.24,6.23,6.23,325200.0,4.8867,4.8945,4.8867,4.8867,325200.0
2005-09-07 15:30:00,6.23,6.24,6.22,6.22,208000.0,4.8867,4.8945,4.8788,4.8788,208000.0
2005-09-07 15:40:00,6.23,6.24,6.22,6.23,223600.0,4.8867,4.8945,4.8788,4.8867,223600.0
2005-09-07 15:50:00,6.23,6.24,6.22,6.24,570400.0,4.8867,4.8945,4.8788,4.8945,570400.0
2005-09-08 09:30:00,6.21,6.25,6.19,6.19,108800.0,4.871,4.9024,4.8553,4.8553,108800.0
2005-09-08 09:40:00,6.18,6.21,6.18,6.21,78400.0,4.8474,4.871,4.8474,4.871,78400.0
2005-09-08 09:50:00,6.2,6.2,6.18,6.2,17200.0,4.8631,4.8631,4.8474,4.8631,17200.0
2005-09-08 10:00:00,6.2,6.21,6.19,6.19,45200.0,4.8631,4.871,4.8553,4.8553,45200.0
2005-09-08 10:10:00,6.18,6.2,6.18,6.19,289600.0,4.8474,4.8631,4.8474,4.8553,289600.0
2005-09-08 10:20:00,6.19,6.2,6.19,6.19,133600.0,4.8553,4.8631,4.8553,4.8553,133600.0
2005-09-08 10:30:00,6.19,6.21,6.19,6.2,278400.0,4.8553,4.871,4.8553,4.8631,278400.0
2005-09-08 10:40:00,6.2,6.21,6.19,6.2,208000.0,4.8631,4.871,4.8553,4.8631,208000.0
2005-09-08 10:50:00,6.2,6.2,6.18,6.19,100400.0,4.8631,4.8631,4.8474,4.8553,100400.0
2005-09-08 11:00:00,6.19,6.21,6.18,6.19,55200.0,4.8553,4.871,4.8474,4.8553,55200.0
2005-09-08 11:10:00,6.19,6.2,6.19,6.2,55600.0,4.8553,4.8631,4.8553,4.8631,55600.0
2005-09-08 11:20:00,6.2,6.2,6.19,6.2,21600.0,4.8631,4.8631,4.8553,4.8631,21600.0
2005-09-08 11:30:00,6.2,6.2,6.2,6.2,44000.0,4.8631,4.8631,4.8631,4.8631,44000.0
2005-09-08 11:40:00,6.2,6.2,6.2,6.2,129600.0,4.8631,4.8631,4.8631,4.8631,129600.0
2005-09-08 11:50:00,6.2,6.21,6.2,6.2,113200.0,4.8631,4.871,4.8631,4.8631,113200.0
2005-09-08 12:00:00,6.2,6.2,6.2,6.2,14000.0,4.8631,4.8631,4.8631,4.8631,14000.0
2005-09-08 12:10:00,6.2,6.2,6.19,6.2,27200.0,4.8631,4.8631,4.8553,4.8631,27200.0
2005-09-08 12:20:00,6.2,6.21,6.2,6.21,18400.0,4.8631,4.871,4.8631,4.871,18400.0
2005-09-08 12:30:00,6.21,6.21,6.2,6.2,8000.0,4.871,4.871,4.8631,4.8631,8000.0
2005-09-08 12:40:00,6.2,6.21,6.2,6.2,6400.0,4.8631,4.871,4.8631,4.8631,6400.0
2005-09-08 12:50:00,6.2,6.21,6.2,6.21,9200.0,4.8631,4.871,4.8631,4.871,9200.0
2005-09-08 13:00:00,6.21,6.21,6.21,6.21,138000.0,4.871,4.871,4.871,4.871,138000.0
2005-09-08 13:10:00,6.21,6.21,6.2,6.21,25200.0,4.871,4.871,4.8631,4.871,25200.0
2005-09-08 13:20:00,6.21,6.21,6.21,6.21,110000.0,4.871,4.871,4.871,4.871,110000.0
2005-09-08 13:30:00,6.21,6.21,6.21,6.21,19600.0,4.871,4.871,4.871,4.871,19600.0
2005-09-08 13:40:00,6.21,6.21,6.21,6.21,14400.0,4.871,4.871,4.871,4.871,14400.0
2005-09-08 13:50:00,6.21,6.21,6.21,6.21,42400.0,4.871,4.871,4.871,4.871,42400.0
2005-09-08 14:00:00,6.21,6.22,6.21,6.22,41200.0,4.871,4.8788,4.871,4.8788,41200.0
2005-09-08 14:10:00,6.22,6.22,6.2,6.21,140800.0,4.8788,4.8788,4.8631,4.871,140800.0
2005-09-08 14:20:00,6.21,6.22,6.2,6.2,58800.0,4.871,4.8788,4.8631,4.8631,58800.0
2005-09-08 14:30:00,6.21,6.21,6.2,6.2,69600.0,4.871,4.871,4.8631,4.8631,69600.0
2005-09-08 14:40:00,6.2,6.2,6.19,6.2,98000.0,4.8631,4.8631,4.8553,4.8631,98000.0
2005-09-08 14:50:00,6.2,6.2,6.19,6.2,57200.0,4.8631,4.8631,4.8553,4.8631,57200.0
2005-09-08 15:00:00,6.2,6.2,6.2,6.2,93600.0,4.8631,4.8631,4.8631,4.8631,93600.0
2005-09-08 15:10:00,6.2,6.2,6.2,6.2,101600.0,4.8631,4.8631,4.8631,4.8631,101600.0
2005-09-08 15:20:00,6.2,6.2,6.2,6.2,248800.0,4.8631,4.8631,4.8631,4.8631,248800.0
2005-09-08 15:30:00,6.2,6.2,6.2,6.2,70000.0,4.8631,4.8631,4.8631,4.8631,70000.0
2005-09-08 15:40:00,6.2,6.2,6.18,6.18,185200.0,4.8631,4.8631,4.8474,4.8474,185200.0
2005-09-08 15:50:00,6.18,6.19,6.18,6.18,204400.0,4.8474,4.8553,4.8474,4.8474,204400.0
2005-09-09 09:30:00,6.18,6.21,6.18,6.2,242400.0,4.8474,4.871,4.8474,4.8631,242400.0
2005-09-09 09:40:00,6.2,6.21,6.19,6.19,118800.0,4.8631,4.871,4.8553,4.8553,118800.0
2005-09-09 09:50:00,6.2,6.23,6.2,6.2,199200.0,4.8631,4.8867,4.8631,4.8631,199200.0
2005-09-09 10:00:00,6.2,6.21,6.2,6.2,109600.0,4.8631,4.871,4.8631,4.8631,109600.0
2005-09-09 10:10:00,6.2,6.23,6.2,6.22,39200.0,4.8631,4.8867,4.8631,4.8788,39200.0
2005-09-09 10:20:00,6.22,6.22,6.22,6.22,8000.0,4.8788,4.8788,4.8788,4.8788,8000.0
2005-09-09 10:30:00,6.22,6.22,6.21,6.21,21200.0,4.8788,4.8788,4.871,4.871,21200.0
2005-09-09 10:40:00,6.21,6.22,6.2,6.21,67600.0,4.871,4.8788,4.8631,4.871,67600.0
2005-09-09 10:50:00,6.2,6.21,6.19,6.2,55200.0,4.8631,4.871,4.8553,4.8631,55200.0
2005-09-09 11:00:00,6.2,6.2,6.19,6.2,92800.0,4.8631,4.8631,4.8553,4.8631,92800.0
2005-09-09 11:10:00,6.2,6.2,6.19,6.2,54000.0,4.8631,4.8631,4.8553,4.8631,54000.0
2005-09-09 11:20:00,6.2,6.2,6.2,6.2,37200.0,4.8631,4.8631,4.8631,4.8631,37200.0
2005-09-09 11:30:00,6.2,6.22,6.2,6.22,28800.0,4.8631,4.8788,4.8631,4.8788,28800.0
2005-09-09 11:40:00,6.21,6.21,6.2,6.2,50000.0,4.871,4.871,4.8631,4.8631,50000.0
2005-09-09 11:50:00,6.2,6.22,6.2,6.22,43200.0,4.8631,4.8788,4.8631,4.8788,43200.0
2005-09-09 12:00:00,6.22,6.22,6.21,6.22,77200.0,4.8788,4.8788,4.871,4.8788,77200.0
2005-09-09 12:10:00,6.22,6.22,6.22,6.22,18400.0,4.8788,4.8788,4.8788,4.8788,18400.0
2005-09-09 12:20:00,6.22,6.23,6.22,6.22,60000.0,4.8788,4.8867,4.8788,4.8788,60000.0
2005-09-09 12:30:00,6.22,6.23,6.21,6.22,25200.0,4.8788,4.8867,4.871,4.8788,25200.0
2005-09-09 12:40:00,6.22,6.22,6.21,6.22,14800.0,4.8788,4.8788,4.871,4.8788,14800.0
2005-09-09 12:50:00,6.22,6.22,6.22,6.22,18800.0,4.8788,4.8788,4.8788,4.8788,18800.0
2005-09-09 13:00:00,6.22,6.22,6.21,6.21,28800.0,4.8788,4.8788,4.871,4.871,28800.0
2005-09-09 13:10:00,6.22,6.22,6.22,6.22,22000.0,4.8788,4.8788,4.8788,4.8788,22000.0
2005-09-09 13:20:00,6.22,6.22,6.22,6.22,21600.0,4.8788,4.8788,4.8788,4.8788,21600.0
2005-09-09 13:30:00,6.22,6.22,6.2,6.21,160800.0,4.8788,4.8788,4.8631,4.871,160800.0
2005-09-09 13:40:00,6.2,6.21,6.2,6.2,96000.0,4.8631,4.871,4.8631,4.8631,96000.0
2005-09-09 13:50:00,6.2,6.2,6.2,6.2,46800.0,4.8631,4.8631,4.8631,4.8631,46800.0
2005-09-09 14:00:00,6.2,6.2,6.2,6.2,52800.0,4.8631,4.8631,4.8631,4.8631,52800.0
2005-09-09 14:10:00,6.2,6.2,6.19,6.2,112000.0,4.8631,4.8631,4.8553,4.8631,112000.0
2005-09-09 14:20:00,6.2,6.2,6.2,6.2,22800.0,4.8631,4.8631,4.8631,4.8631,22800.0
2005-09-09 14:30:00,6.2,6.2,6.2,6.2,87200.0,4.8631,4.8631,4.8631,4.8631,87200.0
2005-09-09 14:40:00,6.2,6.2,6.2,6.2,38000.0,4.8631,4.8631,4.8631,4.8631,38000.0
2005-09-09 14:50:00,6.2,6.2,6.2,6.2,302400.0,4.8631,4.8631,4.8631,4.8631,302400.0
2005-09-09 15:00:00,6.2,6.21,6.2,6.2,86000.0,4.8631,4.871,4.8631,4.8631,86000.0
2005-09-09 15:10:00,6.2,6.2,6.2,6.2,51200.0,4.8631,4.8631,4.8631,4.8631,51200.0
2005-09-09 15:20:00,6.2,6.2,6.2,6.2,71200.0,4.8631,4.8631,4.8631,4.8631,71200.0
2005-09-09 15:30:00,6.2,6.2,6.18,6.18,165200.0,4.8631,4.8631,4.8474,4.8474,165200.0
2005-09-09 15:40:00,6.18,6.2,6.18,6.19,198000.0,4.8474,4.8631,4.8474,4.8553,198000.0
2005-09-09 15:50:00,6.2,6.22,6.19,6.2,244000.0,4.8631,4.8788,4.8553,4.8631,244000.0
2005-09-12 09:30:00,6.17,6.19,6.15,6.15,153200.0,4.8396,4.8553,4.8239,4.8239,153200.0
2005-09-12 09:40:00,6.15,6.2,6.15,6.18,159600.0,4.8239,4.8631,4.8239,4.8474,159600.0
2005-09-12 09:50:00,6.18,6.19,6.17,6.18,30400.0,4.8474,4.8553,4.8396,4.8474,30400.0
2005-09-12 10:00:00,6.16,6.18,6.15,6.18,60400.0,4.8318,4.8474,4.8239,4.8474,60400.0
2005-09-12 10:10:00,6.16,6.17,6.16,6.16,14000.0,4.8318,4.8396,4.8318,4.8318,14000.0
2005-09-12 10:20:00,6.16,6.16,6.14,6.15,357200.0,4.8318,4.8318,4.8161,4.8239,357200.0
2005-09-12 10:30:00,6.15,6.15,6.14,6.14,75200.0,4.8239,4.8239,4.8161,4.8161,75200.0
2005-09-12 10:40:00,6.15,6.17,6.15,6.15,91600.0,4.8239,4.8396,4.8239,4.8239,91600.0
2005-09-12 10:50:00,6.14,6.15,6.14,6.14,17600.0,4.8161,4.8239,4.8161,4.8161,17600.0
2005-09-12 11:00:00,6.15,6.15,6.14,6.14,104800.0,4.8239,4.8239,4.8161,4.8161,104800.0
2005-09-12 11:10:00,6.14,6.16,6.14,6.16,38000.0,4.8161,4.8318,4.8161,4.8318,38000.0
2005-09-12 11:20:00,6.16,6.17,6.15,6.16,36800.0,4.8318,4.8396,4.8239,4.8318,36800.0
2005-09-12 11:30:00,6.16,6.16,6.15,6.15,30000.0,4.8318,4.8318,4.8239,4.8239,30000.0
2005-09-12 11:40:00,6.15,6.16,6.14,6.14,54400.0,4.8239,4.8318,4.8161,4.8161,54400.0
2005-09-12 11:50:00,6.14,6.15,6.14,6.15,9200.0,4.8161,4.8239,4.8161,4.8239,9200.0
2005-09-12 12:00:00,6.15,6.16,6.15,6.15,45200.0,4.8239,4.8318,4.8239,4.8239,45200.0
2005-09-12 12:10:00,6.15,6.16,6.15,6.16,52800.0,4.8239,4.8318,4.8239,4.8318,52800.0
2005-09-12 12:20:00,6.16,6.16,6.16,6.16,42400.0,4.8318,4.8318,4.8318,4.8318,42400.0
2005-09-12 12:30:00,6.16,6.16,6.15,6.15,77200.0,4.8318,4.8318,4.8239,4.8239,77200.0
2005-09-12 12:40:00,6.15,6.16,6.15,6.16,36000.0,4.8239,4.8318,4.8239,4.8318,36000.0
2005-09-12 12:50:00,6.16,6.16,6.16,6.16,52000.0,4.8318,4.8318,4.8318,4.8318,52000.0
2005-09-12 13:00:00,6.16,6.16,6.15,6.15,89200.0,4.8318,4.8318,4.8239,4.8239,89200.0
2005-09-12 13:10:00,6.15,6.15,6.15,6.15,178000.0,4.8239,4.8239,4.8239,4.8239,178000.0
2005-09-12 13:20:00,6.15,6.15,6.15,6.15,136400.0,4.8239,4.8239,4.8239,4.8239,136400.0
2005-09-12 13:30:00,6.15,6.15,6.15,6.15,32000.0,4.8239,4.8239,4.8239,4.8239,32000.0
2005-09-12 13:40:00,6.15,6.16,6.15,6.16,23200.0,4.8239,4.8318,4.8239,4.8318,23200.0
2005-09-12 13:50:00,6.16,6.16,6.16,6.16,28000.0,4.8318,4.8318,4.8318,4.8318,28000.0
2005-09-12 14:00:00,6.16,6.16,6.15,6.15,54400.0,4.8318,4.8318,4.8239,4.8239,54400.0
2005-09-12 14:10:00,6.15,6.16,6.15,6.15,44000.0,4.8239,4.8318,4.8239,4.8239,44000.0
2005-09-12 14:20:00,6.15,6.15,6.15,6.15,29200.0,4.8239,4.8239,4.8239,4.8239,29200.0
2005-09-12 14:30:00,6.15,6.15,6.15,6.15,40400.0,4.8239,4.8239,4.8239,4.8239,40400.0
2005-09-12 14:40:00,6.15,6.15,6.14,6.15,192400.0,4.8239,4.8239,4.8161,4.8239,192400.0
2005-09-12 14:50:00,6.14,6.15,6.14,6.15,36000.0,4.8161,4.8239,4.8161,4.8239,36000.0
2005-09-12 15:00:00,6.15,6.15,6.14,6.14,48000.0,4.8239,4.8239,4.8161,4.8161,48000.0
2005-09-12 15:10:00,6.14,6.15,6.14,6.15,63200.0,4.8161,4.8239,4.8161,4.8239,63200.0
2005-09-12 15:20:00,6.15,6.15,6.15,6.15,74800.0,4.8239,4.8239,4.8239,4.8239,74800.0
2005-09-12 15:30:00,6.15,6.15,6.15,6.15,170800.0,4.8239,4.8239,4.8239,4.8239,170800.0
2005-09-12 15:40:00,6.15,6.15,6.14,6.14,132000.0,4.8239,4.8239,4.8161,4.8161,132000.0
2005-09-12 15:50:00,6.15,6.15,6.14,6.14,105600.0,4.8239,4.8239,4.8161,4.8161,105600.0
2005-09-13 09:30:00,6.15,6.16,6.1,6.11,199600.0,4.8239,4.8318,4.7847,4.7925,199600.0
2005-09-13 09:40:00,6.1,6.11,6.1,6.1,69200.0,4.7847,4.7925,4.7847,4.7847,69200.0
2005-09-13 09:50:00,6.1,6.11,6.1,6.1,72400.0,4.7847,4.7925,4.7847,4.7847,72400.0
2005-09-13 10:00:00,6.1,6.13,6.1,6.12,105600.0,4.7847,4.8082,4.7847,4.8004,105600.0
2005-09-13 10:10:00,6.12,6.12,6.11,6.12,114800.0,4.8004,4.8004,4.7925,4.8004,114800.0
2005-09-13 10:20:00,6.12,6.12,6.11,6.12,136400.0,4.8004,4.8004,4.7925,4.8004,136400.0
2005-09-13 10:30:00,6.12,6.12,6.12,6.12,213600.0,4.8004,4.8004,4.8004,4.8004,213600.0
2005-09-13 10:40:00,6.12,6.13,6.11,6.12,285600.0,4.8004,4.8082,4.7925,4.8004,285600.0
2005-09-13 10:50:00,6.12,6.12,6.1,6.1,242400.0,4.8004,4.8004,4.7847,4.7847,242400.0
2005-09-13 11:00:00,6.1,6.12,6.1,6.1,132400.0,4.7847,4.8004,4.7847,4.7847,132400.0
2005-09-13 11:10:00,6.1,6.12,6.1,6.12,89600.0,4.7847,4.8004,4.7847,4.8004,89600.0
2005-09-13 11:20:00,6.12,6.12,6.12,6.12,75200.0,4.8004,4.8004,4.8004,4.8004,75200.0
2005-09-13 11:30:00,6.12,6.12,6.12,6.12,61200.0,4.8004,4.8004,4.8004,4.8004,61200.0
2005-09-13 11:40:00,6.12,6.12,6.12,6.12,59600.0,4.8004,4.8004,4.8004,4.8004,59600.0
2005-09-13 11:50:00,6.12,6.12,6.12,6.12,28400.0,4.8004,4.8004,4.8004,4.8004,28400.0
2005-09-13 12:00:00,6.12,6.12,6.11,6.12,19200.0,4.8004,4.8004,4.7925,4.8004,19200.0
2005-09-13 12:10:00,6.12,6.12,6.11,6.11,5600.0,4.8004,4.8004,4.7925,4.7925,5600.0
2005-09-13 12:20:00,6.12,6.12,6.11,6.12,40400.0,4.8004,4.8004,4.7925,4.8004,40400.0
2005-09-13 12:30:00,6.12,6.12,6.11,6.12,26400.0,4.8004,4.8004,4.7925,4.8004,26400.0
2005-09-13 12:40:00,6.12,6.12,6.12,6.12,20800.0,4.8004,4.8004,4.8004,4.8004,20800.0
2005-09-13 12:50:00,6.12,6.12,6.12,6.12,156800.0,4.8004,4.8004,4.8004,4.8004,156800.0
2005-09-13 13:00:00,6.12,6.12,6.12,6.12,64800.0,4.8004,4.8004,4.8004,4.8004,64800.0
2005-09-13 13:10:00,6.12,6.12,6.12,6.12,35600.0,4.8004,4.8004,4.8004,4.8004,35600.0
2005-09-13 13:20:00,6.12,6.12,6.12,6.12,47600.0,4.8004,4.8004,4.8004,4.8004,47600.0
2005-09-13 13:30:00,6.12,6.12,6.12,6.12,55600.0,4.8004,4.8004,4.8004,4.8004,55600.0
2005-09-13 13:40:00,6.12,6.12,6.11,6.11,21200.0,4.8004,4.8004,4.7925,4.7925,21200.0
2005-09-13 13:50:00,6.12,6.12,6.11,6.12,30800.0,4.8004,4.8004,4.7925,4.8004,30800.0
2005-09-13 14:00:00,6.12,6.13,6.12,6.13,360800.0,4.8004,4.8082,4.8004,4.8082,360800.0
2005-09-13 14:10:00,6.13,6.13,6.12,6.13,257600.0,4.8082,4.8082,4.8004,4.8082,257600.0
2005-09-13 14:20:00,6.13,6.15,6.12,6.12,474400.0,4.8082,4.8239,4.8004,4.8004,474400.0
2005-09-13 14:30:00,6.12,6.13,6.11,6.12,66000.0,4.8004,4.8082,4.7925,4.8004,66000.0
2005-09-13 14:40:00,6.12,6.13,6.12,6.12,53600.0,4.8004,4.8082,4.8004,4.8004,53600.0
2005-09-13 14:50:00,6.12,6.12,6.11,6.12,56000.0,4.8004,4.8004,4.7925,4.8004,56000.0
2005-09-13 15:00:00,6.12,6.12,6.1,6.11,166400.0,4.8004,4.8004,4.7847,4.7925,166400.0
2005-09-13 15:10:00,6.1,6.12,6.1,6.11,112000.0,4.7847,4.8004,4.7847,4.7925,112000.0
2005-09-13 15:20:00,6.11,6.12,6.1,6.12,128000.0,4.7925,4.8004,4.7847,4.8004,128000.0
2005-09-13 15:30:00,6.11,6.12,6.11,6.11,115600.0,4.7925,4.8004,4.7925,4.7925,115600.0
2005-09-13 15:40:00,6.11,6.12,6.11,6.12,159200.0,4.7925,4.8004,4.7925,4.8004,159200.0
2005-09-13 15:50:00,6.12,6.12,6.1,6.12,366000.0,4.8004,4.8004,4.7847,4.8004,366000.0
2005-09-14 09:30:00,6.1,6.13,6.09,6.12,70000.0,4.7847,4.8082,4.7769,4.8004,70000.0
2005-09-14 09:40:00,6.12,6.12,6.1,6.11,292800.0,4.8004,4.8004,4.7847,4.7925,292800.0
2005-09-14 09:50:00,6.11,6.11,6.1,6.11,96800.0,4.7925,4.7925,4.7847,4.7925,96800.0
2005-09-14 10:00:00,6.1,6.11,6.1,6.11,232400.0,4.7847,4.7925,4.7847,4.7925,232400.0
2005-09-14 10:10:00,6.11,6.11,6.1,6.11,34000.0,4.7925,4.7925,4.7847,4.7925,34000.0
2005-09-14 10:20:00,6.1,6.11,6.1,6.1,64000.0,4.7847,4.7925,4.7847,4.7847,64000.0
2005-09-14 10:30:00,6.1,6.11,6.1,6.1,62800.0,4.7847,4.7925,4.7847,4.7847,62800.0
2005-09-14 10:40:00,6.11,6.12,6.1,6.1,52800.0,4.7925,4.8004,4.7847,4.7847,52800.0
2005-09-14 10:50:00,6.1,6.1,6.09,6.09,54400.0,4.7847,4.7847,4.7769,4.7769,54400.0
2005-09-14 11:00:00,6.09,6.1,6.09,6.09,57200.0,4.7769,4.7847,4.7769,4.7769,57200.0
2005-09-14 11:10:00,6.09,6.11,6.09,6.09,64000.0,4.7769,4.7925,4.7769,4.7769,64000.0
2005-09-14 11:20:00,6.1,6.12,6.09,6.12,42000.0,4.7847,4.8004,4.7769,4.8004,42000.0
2005-09-14 11:30:00,6.12,6.13,6.12,6.12,84000.0,4.8004,4.8082,4.8004,4.8004,84000.0
2005-09-14 11:40:00,6.12,6.12,6.11,6.11,40400.0,4.8004,4.8004,4.7925,4.7925,40400.0
2005-09-14 11:50:00,6.11,6.12,6.1,6.11,174400.0,4.7925,4.8004,4.7847,4.7925,174400.0
2005-09-14 12:00:00,6.11,6.12,6.1,6.12,164800.0,4.7925,4.8004,4.7847,4.8004,164800.0
2005-09-14 12:10:00,6.12,6.13,6.12,6.12,336000.0,4.8004,4.8082,4.8004,4.8004,336000.0
2005-09-14 12:20:00,6.12,6.12,6.11,6.11,47200.0,4.8004,4.8004,4.7925,4.7925,47200.0
2005-09-14 12:30:00,6.11,6.11,6.11,6.11,135200.0,4.7925,4.7925,4.7925,4.7925,135200.0
2005-09-14 12:40:00,6.11,6.11,6.1,6.1,131600.0,4.7925,4.7925,4.7847,4.7847,131600.0
2005-09-14 12:50:00,6.1,6.11,6.1,6.1,22400.0,4.7847,4.7925,4.7847,4.7847,22400.0
2005-09-14 13:00:00,6.1,6.11,6.1,6.11,64400.0,4.7847,4.7925,4.7847,4.7925,64400.0
2005-09-14 13:10:00,6.11,6.12,6.11,6.11,60000.0,4.7925,4.8004,4.7925,4.7925,60000.0
2005-09-14 13:20:00,6.11,6.11,6.11,6.11,20400.0,4.7925,4.7925,4.7925,4.7925,20400.0
2005-09-14 13:30:00,6.13,6.13,6.11,6.11,1863600.0,4.8082,4.8082,4.7925,4.7925,1863600.0
2005-09-14 13:40:00,6.11,6.11,6.1,6.1,61600.0,4.7925,4.7925,4.7847,4.7847,61600.0
2005-09-14 13:50:00,6.11,6.11,6.1,6.1,131200.0,4.7925,4.7925,4.7847,4.7847,131200.0
2005-09-14 14:00:00,6.1,6.12,6.1,6.12,125600.0,4.7847,4.8004,4.7847,4.8004,125600.0
2005-09-14 14:10:00,6.12,6.12,6.1,6.11,70400.0,4.8004,4.8004,4.7847,4.7925,70400.0
2005-09-14 14:20:00,6.11,6.11,6.1,6.11,56800.0,4.7925,4.7925,4.7847,4.7925,56800.0
2005-09-14 14:30:00,6.1,6.11,6.1,6.1,60800.0,4.7847,4.7925,4.7847,4.7847,60800.0
2005-09-14 14:40:00,6.1,6.11,6.1,6.11,35600.0,4.7847,4.7925,4.7847,4.7925,35600.0
2005-09-14 14:50:00,6.1,6.11,6.1,6.11,168400.0,4.7847,4.7925,4.7847,4.7925,168400.0
2005-09-14 15:00:00,6.11,6.11,6.1,6.1,84400.0,4.7925,4.7925,4.7847,4.7847,84400.0
2005-09-14 15:10:00,6.1,6.11,6.1,6.1,122000.0,4.7847,4.7925,4.7847,4.7847,122000.0
2005-09-14 15:20:00,6.1,6.11,6.1,6.1,25600.0,4.7847,4.7925,4.7847,4.7847,25600.0
2005-09-14 15:30:00,6.1,6.1,6.1,6.1,28400.0,4.7847,4.7847,4.7847,4.7847,28400.0
2005-09-14 15:40:00,6.1,6.11,6.1,6.1,66800.0,4.7847,4.7925,4.7847,4.7847,66800.0
2005-09-14 15:50:00,6.1,6.1,6.09,6.1,377600.0,4.7847,4.7847,4.7769,4.7847,377600.0
2005-09-15 09:30:00,6.11,6.12,6.08,6.11,150800.0,4.7925,4.8004,4.769,4.7925,150800.0
2005-09-15 09:40:00,6.11,6.11,6.09,6.1,408400.0,4.7925,4.7925,4.7769,4.7847,408400.0
2005-09-15 09:50:00,6.1,6.1,6.1,6.1,96400.0,4.7847,4.7847,4.7847,4.7847,96400.0
2005-09-15 10:00:00,6.1,6.1,6.1,6.1,138400.0,4.7847,4.7847,4.7847,4.7847,138400.0
2005-09-15 10:10:00,6.1,6.1,6.1,6.1,234000.0,4.7847,4.7847,4.7847,4.7847,234000.0
2005-09-15 10:20:00,6.1,6.11,6.1,6.1,24800.0,4.7847,4.7925,4.7847,4.7847,24800.0
2005-09-15 10:30:00,6.1,6.11,6.1,6.1,443600.0,4.7847,4.7925,4.7847,4.7847,443600.0
2005-09-15 10:40:00,6.1,6.12,6.09,6.1,76000.0,4.7847,4.8004,4.7769,4.7847,76000.0
2005-09-15 10:50:00,6.1,6.12,6.1,6.11,61600.0,4.7847,4.8004,4.7847,4.7925,61600.0
2005-09-15 11:00:00,6.11,6.11,6.1,6.1,257600.0,4.7925,4.7925,4.7847,4.7847,257600.0
2005-09-15 11:10:00,6.1,6.11,6.1,6.11,78400.0,4.7847,4.7925,4.7847,4.7925,78400.0
2005-09-15 11:20:00,6.1,6.1,6.1,6.1,33200.0,4.7847,4.7847,4.7847,4.7847,33200.0
2005-09-15 11:30:00,6.1,6.11,6.09,6.11,80000.0,4.7847,4.7925,4.7769,4.7925,80000.0
2005-09-15 11:40:00,6.11,6.11,6.1,6.1,37200.0,4.7925,4.7925,4.7847,4.7847,37200.0
2005-09-15 11:50:00,6.1,6.11,6.1,6.1,137200.0,4.7847,4.7925,4.7847,4.7847,137200.0
2005-09-15 12:00:00,6.1,6.1,6.09,6.1,121600.0,4.7847,4.7847,4.7769,4.7847,121600.0
2005-09-15 12:10:00,6.1,6.12,6.1,6.1,74800.0,4.7847,4.8004,4.7847,4.7847,74800.0
2005-09-15 12:20:00,6.1,6.11,6.1,6.11,18800.0,4.7847,4.7925,4.7847,4.7925,18800.0
2005-09-15 12:30:00,6.11,6.12,6.11,6.12,128000.0,4.7925,4.8004,4.7925,4.8004,128000.0
2005-09-15 12:40:00,6.11,6.11,6.11,6.11,22000.0,4.7925,4.7925,4.7925,4.7925,22000.0
2005-09-15 12:50:00,6.11,6.11,6.1,6.11,23600.0,4.7925,4.7925,4.7847,4.7925,23600.0
2005-09-15 13:00:00,6.1,6.12,6.1,6.12,36800.0,4.7847,4.8004,4.7847,4.8004,36800.0
2005-09-15 13:10:00,6.12,6.12,6.11,6.11,37200.0,4.8004,4.8004,4.7925,4.7925,37200.0
2005-09-15 13:20:00,6.11,6.12,6.11,6.11,45200.0,4.7925,4.8004,4.7925,4.7925,45200.0
2005-09-15 13:30:00,6.11,6.11,6.1,6.1,163200.0,4.7925,4.7925,4.7847,4.7847,163200.0
2005-09-15 13:40:00,6.11,6.11,6.1,6.11,81200.0,4.7925,4.7925,4.7847,4.7925,81200.0
2005-09-15 13:50:00,6.11,6.11,6.1,6.1,45600.0,4.7925,4.7925,4.7847,4.7847,45600.0
2005-09-15 14:00:00,6.1,6.11,6.09,6.1,59200.0,4.7847,4.7925,4.7769,4.7847,59200.0
2005-09-15 14:10:00,6.1,6.11,6.1,6.11,27600.0,4.7847,4.7925,4.7847,4.7925,27600.0
2005-09-15 14:20:00,6.11,6.11,6.1,6.1,118000.0,4.7925,4.7925,4.7847,4.7847,118000.0
2005-09-15 14:30:00,6.1,6.11,6.1,6.11,160800.0,4.7847,4.7925,4.7847,4.7925,160800.0
2005-09-15 14:40:00,6.11,6.11,6.1,6.11,59600.0,4.7925,4.7925,4.7847,4.7925,59600.0
2005-09-15 14:50:00,6.11,6.11,6.11,6.11,231200.0,4.7925,4.7925,4.7925,4.7925,231200.0
2005-09-15 15:00:00,6.11,6.11,6.11,6.11,36400.0,4.7925,4.7925,4.7925,4.7925,36400.0
2005-09-15 15:10:00,6.11,6.11,6.11,6.11,426000.0,4.7925,4.7925,4.7925,4.7925,426000.0
2005-09-15 15:20:00,6.11,6.11,6.1,6.1,132800.0,4.7925,4.7925,4.7847,4.7847,132800.0
2005-09-15 15:30:00,6.1,6.11,6.1,6.11,154800.0,4.7847,4.7925,4.7847,4.7925,154800.0
2005-09-15 15:40:00,6.11,6.11,6.1,6.11,478400.0,4.7925,4.7925,4.7847,4.7925,478400.0
2005-09-15 15:50:00,6.11,6.11,6.1,6.1,885200.0,4.7925,4.7925,4.7847,4.7847,885200.0
2005-09-16 09:30:00,6.08,6.13,6.06,6.09,4338000.0,4.769,4.8082,4.7533,4.7769,4338000.0
2005-09-16 09:40:00,6.09,6.09,6.06,6.06,216400.0,4.7769,4.7769,4.7533,4.7533,216400.0
2005-09-16 09:50:00,6.06,6.09,6.06,6.07,123600.0,4.7533,4.7769,4.7533,4.7612,123600.0
2005-09-16 10:00:00,6.07,6.11,6.06,6.09,202400.0,4.7612,4.7925,4.7533,4.7769,202400.0
2005-09-16 10:10:00,6.09,6.09,6.09,6.09,41600.0,4.7769,4.7769,4.7769,4.7769,41600.0
2005-09-16 10:20:00,6.09,6.09,6.06,6.07,43600.0,4.7769,4.7769,4.7533,4.7612,43600.0
2005-09-16 10:30:00,6.07,6.09,6.07,6.08,41600.0,4.7612,4.7769,4.7612,4.769,41600.0
2005-09-16 10:40:00,6.08,6.08,6.06,6.06,40400.0,4.769,4.769,4.7533,4.7533,40400.0
2005-09-16 10:50:00,6.06,6.07,6.06,6.07,56000.0,4.7533,4.7612,4.7533,4.7612,56000.0
2005-09-16 11:00:00,6.07,6.07,6.06,6.06,82800.0,4.7612,4.7612,4.7533,4.7533,82800.0
2005-09-16 11:10:00,6.06,6.07,6.06,6.06,28800.0,4.7533,4.7612,4.7533,4.7533,28800.0
2005-09-16 11:20:00,6.06,6.07,6.06,6.07,14000.0,4.7533,4.7612,4.7533,4.7612,14000.0
2005-09-16 11:30:00,6.07,6.07,6.06,6.07,16800.0,4.7612,4.7612,4.7533,4.7612,16800.0
2005-09-16 11:40:00,6.06,6.07,6.06,6.06,10800.0,4.7533,4.7612,4.7533,4.7533,10800.0
2005-09-16 11:50:00,6.06,6.09,6.06,6.07,70400.0,4.7533,4.7769,4.7533,4.7612,70400.0
2005-09-16 12:00:00,6.07,6.07,6.07,6.07,17600.0,4.7612,4.7612,4.7612,4.7612,17600.0
2005-09-16 12:10:00,6.07,6.07,6.07,6.07,56400.0,4.7612,4.7612,4.7612,4.7612,56400.0
2005-09-16 12:20:00,6.07,6.07,6.07,6.07,16400.0,4.7612,4.7612,4.7612,4.7612,16400.0
2005-09-16 12:30:00,6.07,6.07,6.06,6.07,40000.0,4.7612,4.7612,4.7533,4.7612,40000.0
2005-09-16 12:40:00,6.06,6.08,6.06,6.08,72400.0,4.7533,4.769,4.7533,4.769,72400.0
2005-09-16 12:50:00,6.08,6.08,6.07,6.08,46400.0,4.769,4.769,4.7612,4.769,46400.0
2005-09-16 13:00:00,6.08,6.08,6.07,6.08,35200.0,4.769,4.769,4.7612,4.769,35200.0
2005-09-16 13:10:00,6.08,6.08,6.08,6.08,38000.0,4.769,4.769,4.769,4.769,38000.0
2005-09-16 13:20:00,6.08,6.08,6.08,6.08,30000.0,4.769,4.769,4.769,4.769,30000.0
2005-09-16 13:30:00,6.08,6.09,6.08,6.08,571200.0,4.769,4.7769,4.769,4.769,571200.0
2005-09-16 13:40:00,6.08,6.08,6.08,6.08,39200.0,4.769,4.769,4.769,4.769,39200.0
2005-09-16 13:50:00,6.08,6.08,6.08,6.08,37200.0,4.769,4.769,4.769,4.769,37200.0
2005-09-16 14:00:00,6.08,6.09,6.08,6.09,264000.0,4.769,4.7769,4.769,4.7769,264000.0
2005-09-16 14:10:00,6.09,6.09,6.08,6.08,87200.0,4.7769,4.7769,4.769,4.769,87200.0
2005-09-16 14:20:00,6.08,6.09,6.08,6.08,76800.0,4.769,4.7769,4.769,4.769,76800.0
2005-09-16 14:30:00,6.08,6.08,6.08,6.08,79200.0,4.769,4.769,4.769,4.769,79200.0
2005-09-16 14:40:00,6.08,6.08,6.08,6.08,64800.0,4.769,4.769,4.769,4.769,64800.0
2005-09-16 14:50:00,6.08,6.09,6.08,6.09,273600.0,4.769,4.7769,4.769,4.7769,273600.0
2005-09-16 15:00:00,6.09,6.09,6.08,6.08,119200.0,4.7769,4.7769,4.769,4.769,119200.0
2005-09-16 15:10:00,6.08,6.09,6.08,6.09,97200.0,4.769,4.7769,4.769,4.7769,97200.0
2005-09-16 15:20:00,6.09,6.1,6.09,6.09,118400.0,4.7769,4.7847,4.7769,4.7769,118400.0
2005-09-16 15:30:00,6.09,6.1,6.08,6.08,353600.0,4.7769,4.7847,4.769,4.769,353600.0
2005-09-16 15:40:00,6.08,6.09,6.08,6.08,226400.0,4.769,4.7769,4.769,4.769,226400.0
2005-09-16 15:50:00,6.08,6.08,6.06,6.07,446000.0,4.769,4.769,4.7533,4.7612,446000.0
2005-09-19 09:30:00,6.05,6.07,6.04,6.06,614800.0,4.7455,4.7612,4.7376,4.7533,614800.0
2005-09-19 09:40:00,6.05,6.07,6.04,6.04,310400.0,4.7455,4.7612,4.7376,4.7376,310400.0
2005-09-19 09:50:00,6.04,6.04,6.03,6.03,484000.0,4.7376,4.7376,4.7298,4.7298,484000.0
2005-09-19 10:00:00,6.03,6.03,6.0,6.0,323200.0,4.7298,4.7298,4.7063,4.7063,323200.0
2005-09-19 10:10:00,6.0,6.03,5.99,5.99,498000.0,4.7063,4.7298,4.6984,4.6984,498000.0
2005-09-19 10:20:00,5.99,6.0,5.99,5.99,302400.0,4.6984,4.7063,4.6984,4.6984,302400.0
2005-09-19 10:30:00,5.99,5.99,5.98,5.98,283200.0,4.6984,4.6984,4.6906,4.6906,283200.0
2005-09-19 10:40:00,5.98,5.99,5.98,5.99,300800.0,4.6906,4.6984,4.6906,4.6984,300800.0
2005-09-19 10:50:00,5.99,6.0,5.95,5.95,275600.0,4.6984,4.7063,4.667,4.667,275600.0
2005-09-19 11:00:00,5.95,5.98,5.94,5.96,332400.0,4.667,4.6906,4.6592,4.6749,332400.0
2005-09-19 11:10:00,5.97,5.97,5.96,5.96,75600.0,4.6827,4.6827,4.6749,4.6749,75600.0
2005-09-19 11:20:00,5.96,5.99,5.96,5.99,154800.0,4.6749,4.6984,4.6749,4.6984,154800.0
2005-09-19 11:30:00,5.99,6.0,5.98,5.98,210800.0,4.6984,4.7063,4.6906,4.6906,210800.0
2005-09-19 11:40:00,5.98,5.98,5.98,5.98,44800.0,4.6906,4.6906,4.6906,4.6906,44800.0
2005-09-19 11:50:00,5.98,5.98,5.97,5.98,62400.0,4.6906,4.6906,4.6827,4.6906,62400.0
2005-09-19 12:00:00,5.98,5.98,5.96,5.96,33600.0,4.6906,4.6906,4.6749,4.6749,33600.0
2005-09-19 12:10:00,5.97,5.97,5.96,5.96,37600.0,4.6827,4.6827,4.6749,4.6749,37600.0
2005-09-19 12:20:00,5.96,5.96,5.94,5.94,81600.0,4.6749,4.6749,4.6592,4.6592,81600.0
2005-09-19 12:30:00,5.94,5.94,5.94,5.94,258400.0,4.6592,4.6592,4.6592,4.6592,258400.0
2005-09-19 12:40:00,5.94,5.94,5.94,5.94,139600.0,4.6592,4.6592,4.6592,4.6592,139600.0
2005-09-19 12:50:00,5.94,5.94,5.93,5.94,83600.0,4.6592,4.6592,4.6514,4.6592,83600.0
2005-09-19 13:00:00,5.94,5.94,5.93,5.93,44800.0,4.6592,4.6592,4.6514,4.6514,44800.0
2005-09-19 13:10:00,5.93,5.98,5.93,5.97,320800.0,4.6514,4.6906,4.6514,4.6827,320800.0
2005-09-19 13:20:00,5.96,5.98,5.95,5.96,176000.0,4.6749,4.6906,4.667,4.6749,176000.0
2005-09-19 13:30:00,5.96,6.0,5.96,5.98,620400.0,4.6749,4.7063,4.6749,4.6906,620400.0
2005-09-19 13:40:00,5.98,5.98,5.97,5.97,23200.0,4.6906,4.6906,4.6827,4.6827,23200.0
2005-09-19 13:50:00,5.98,6.0,5.97,6.0,178800.0,4.6906,4.7063,4.6827,4.7063,178800.0
2005-09-19 14:00:00,5.99,6.0,5.98,5.98,348400.0,4.6984,4.7063,4.6906,4.6906,348400.0
2005-09-19 14:10:00,5.98,5.98,5.96,5.96,34000.0,4.6906,4.6906,4.6749,4.6749,34000.0
2005-09-19 14:20:00,5.96,5.97,5.94,5.97,350400.0,4.6749,4.6827,4.6592,4.6827,350400.0
2005-09-19 14:30:00,5.97,5.98,5.97,5.98,162400.0,4.6827,4.6906,4.6827,4.6906,162400.0
2005-09-19 14:40:00,5.98,5.98,5.94,5.95,142400.0,4.6906,4.6906,4.6592,4.667,142400.0
2005-09-19 14:50:00,5.95,5.97,5.95,5.95,322800.0,4.667,4.6827,4.667,4.667,322800.0
2005-09-19 15:00:00,5.95,5.97,5.95,5.96,238400.0,4.667,4.6827,4.667,4.6749,238400.0
2005-09-19 15:10:00,5.96,5.97,5.96,5.97,121200.0,4.6749,4.6827,4.6749,4.6827,121200.0
2005-09-19 15:20:00,5.97,5.97,5.96,5.97,114800.0,4.6827,4.6827,4.6749,4.6827,114800.0
2005-09-19 15:30:00,5.97,5.98,5.97,5.97,273200.0,4.6827,4.6906,4.6827,4.6827,273200.0
2005-09-19 15:40:00,5.97,5.98,5.96,5.96,490800.0,4.6827,4.6906,4.6749,4.6749,490800.0
2005-09-19 15:50:00,5.96,5.97,5.95,5.96,525200.0,4.6749,4.6827,4.667,4.6749,525200.0
2005-09-20 09:30:00,5.93,5.99,5.92,5.94,167600.0,4.6514,4.6984,4.6435,4.6592,167600.0
2005-09-20 09:40:00,5.94,5.97,5.93,5.95,199600.0,4.6592,4.6827,4.6514,4.667,199600.0
2005-09-20 09:50:00,5.95,5.96,5.95,5.95,68400.0,4.667,4.6749,4.667,4.667,68400.0
2005-09-20 10:00:00,5.95,5.97,5.95,5.96,56800.0,4.667,4.6827,4.667,4.6749,56800.0
2005-09-20 10:10:00,5.96,5.97,5.96,5.96,144000.0,4.6749,4.6827,4.6749,4.6749,144000.0
2005-09-20 10:20:00,5.96,5.97,5.96,5.97,109600.0,4.6749,4.6827,4.6749,4.6827,109600.0
2005-09-20 10:30:00,5.97,5.97,5.95,5.95,333200.0,4.6827,4.6827,4.667,4.667,333200.0
2005-09-20 10:40:00,5.95,5.96,5.95,5.96,202800.0,4.667,4.6749,4.667,4.6749,202800.0
2005-09-20 10:50:00,5.95,5.95,5.95,5.95,48400.0,4.667,4.667,4.667,4.667,48400.0
2005-09-20 11:00:00,5.95,5.96,5.95,5.95,219200.0,4.667,4.6749,4.667,4.667,219200.0
2005-09-20 11:10:00,5.95,5.95,5.95,5.95,125600.0,4.667,4.667,4.667,4.667,125600.0
2005-09-20 11:20:00,5.95,5.96,5.95,5.96,122400.0,4.667,4.6749,4.667,4.6749,122400.0
2005-09-20 11:30:00,5.96,5.96,5.95,5.95,83600.0,4.6749,4.6749,4.667,4.667,83600.0
2005-09-20 11:40:00,5.95,5.95,5.95,5.95,104000.0,4.667,4.667,4.667,4.667,104000.0
2005-09-20 11:50:00,5.95,5.95,5.95,5.95,96400.0,4.667,4.667,4.667,4.667,96400.0
2005-09-20 12:00:00,5.95,5.95,5.95,5.95,140000.0,4.667,4.667,4.667,4.667,140000.0
2005-09-20 12:10:00,5.95,5.95,5.94,5.94,88000.0,4.667,4.667,4.6592,4.6592,88000.0
2005-09-20 12:20:00,5.94,5.94,5.94,5.94,65600.0,4.6592,4.6592,4.6592,4.6592,65600.0
2005-09-20 12:30:00,5.94,5.95,5.94,5.95,32800.0,4.6592,4.667,4.6592,4.667,32800.0
2005-09-20 12:40:00,5.95,5.96,5.95,5.95,44400.0,4.667,4.6749,4.667,4.667,44400.0
2005-09-20 12:50:00,5.95,5.96,5.95,5.96,22400.0,4.667,4.6749,4.667,4.6749,22400.0
2005-09-20 13:00:00,5.96,5.96,5.96,5.96,52400.0,4.6749,4.6749,4.6749,4.6749,52400.0
2005-09-20 13:10:00,5.95,5.95,5.95,5.95,78800.0,4.667,4.667,4.667,4.667,78800.0
2005-09-20 13:20:00,5.95,5.95,5.95,5.95,63600.0,4.667,4.667,4.667,4.667,63600.0
2005-09-20 13:30:00,5.95,5.95,5.95,5.95,110400.0,4.667,4.667,4.667,4.667,110400.0
2005-09-20 13:40:00,5.95,5.95,5.95,5.95,36400.0,4.667,4.667,4.667,4.667,36400.0
2005-09-20 13:50:00,5.95,5.95,5.94,5.94,52000.0,4.667,4.667,4.6592,4.6592,52000.0
2005-09-20 14:00:00,5.94,5.94,5.94,5.94,15200.0,4.6592,4.6592,4.6592,4.6592,15200.0
2005-09-20 14:10:00,5.94,5.95,5.94,5.95,72000.0,4.6592,4.667,4.6592,4.667,72000.0
2005-09-20 14:20:00,5.94,5.95,5.93,5.93,132400.0,4.6592,4.667,4.6514,4.6514,132400.0
2005-09-20 14:30:00,5.93,5.94,5.93,5.93,215600.0,4.6514,4.6592,4.6514,4.6514,215600.0
2005-09-20 14:40:00,5.93,5.93,5.84,5.84,483200.0,4.6514,4.6514,4.5808,4.5808,483200.0
2005-09-20 14:50:00,5.84,5.84,5.74,5.74,490400.0,4.5808,4.5808,4.5023,4.5023,490400.0
2005-09-20 15:00:00,5.74,5.77,5.73,5.76,426800.0,4.5023,4.5259,4.4945,4.518,426800.0
2005-09-20 15:10:00,5.75,5.79,5.75,5.78,351200.0,4.5102,4.5415,4.5102,4.5337,351200.0
2005-09-20 15:20:00,5.78,5.78,5.75,5.77,872400.0,4.5337,4.5337,4.5102,4.5259,872400.0
2005-09-20 15:30:00,5.77,5.77,5.75,5.76,638000.0,4.5259,4.5259,4.5102,4.518,638000.0
2005-09-20 15:40:00,5.76,5.79,5.76,5.78,430000.0,4.518,4.5415,4.518,4.5337,430000.0
2005-09-20 15:50:00,5.78,5.79,5.77,5.79,621600.0,4.5337,4.5415,4.5259,4.5415,621600.0
2005-09-21 09:30:00,5.73,5.77,5.7,5.7,283600.0,4.4945,4.5259,4.4709,4.4709,283600.0
2005-09-21 09:40:00,5.7,5.74,5.68,5.71,579600.0,4.4709,4.5023,4.4553,4.4788,579600.0
2005-09-21 09:50:00,5.71,5.75,5.68,5.68,504400.0,4.4788,4.5102,4.4553,4.4553,504400.0
2005-09-21 10:00:00,5.69,5.72,5.69,5.7,373600.0,4.4631,4.4866,4.4631,4.4709,373600.0
2005-09-21 10:10:00,5.7,5.72,5.69,5.71,275200.0,4.4709,4.4866,4.4631,4.4788,275200.0
2005-09-21 10:20:00,5.72,5.74,5.71,5.73,237600.0,4.4866,4.5023,4.4788,4.4945,237600.0
2005-09-21 10:30:00,5.72,5.79,5.72,5.78,266800.0,4.4866,4.5415,4.4866,4.5337,266800.0
2005-09-21 10:40:00,5.77,5.81,5.76,5.8,281200.0,4.5259,4.5572,4.518,4.5494,281200.0
2005-09-21 10:50:00,5.8,5.83,5.79,5.82,319600.0,4.5494,4.5729,4.5415,4.5651,319600.0
2005-09-21 11:00:00,5.82,5.86,5.82,5.85,436400.0,4.5651,4.5964,4.5651,4.5886,436400.0
2005-09-21 11:10:00,5.84,5.86,5.82,5.85,326800.0,4.5808,4.5964,4.5651,4.5886,326800.0
2005-09-21 11:20:00,5.85,5.85,5.83,5.83,197200.0,4.5886,4.5886,4.5729,4.5729,197200.0
2005-09-21 11:30:00,5.83,5.83,5.81,5.83,290400.0,4.5729,4.5729,4.5572,4.5729,290400.0
2005-09-21 11:40:00,5.82,5.82,5.8,5.8,255200.0,4.5651,4.5651,4.5494,4.5494,255200.0
2005-09-21 11:50:00,5.8,5.8,5.79,5.8,108800.0,4.5494,4.5494,4.5415,4.5494,108800.0
2005-09-21 12:00:00,5.79,5.83,5.79,5.83,95600.0,4.5415,4.5729,4.5415,4.5729,95600.0
2005-09-21 12:10:00,5.83,5.84,5.82,5.83,185200.0,4.5729,4.5808,4.5651,4.5729,185200.0
2005-09-21 12:20:00,5.83,5.84,5.82,5.83,68400.0,4.5729,4.5808,4.5651,4.5729,68400.0
2005-09-21 12:30:00,5.83,5.84,5.82,5.83,104000.0,4.5729,4.5808,4.5651,4.5729,104000.0
2005-09-21 12:40:00,5.83,5.84,5.83,5.83,21200.0,4.5729,4.5808,4.5729,4.5729,21200.0
2005-09-21 12:50:00,5.84,5.85,5.83,5.84,43200.0,4.5808,4.5886,4.5729,4.5808,43200.0
2005-09-21 13:00:00,5.84,5.89,5.84,5.87,155600.0,4.5808,4.62,4.5808,4.6043,155600.0
2005-09-21 13:10:00,5.87,5.87,5.85,5.85,146000.0,4.6043,4.6043,4.5886,4.5886,146000.0
2005-09-21 13:20:00,5.86,5.86,5.83,5.85,278800.0,4.5964,4.5964,4.5729,4.5886,278800.0
2005-09-21 13:30:00,5.86,5.86,5.81,5.82,107200.0,4.5964,4.5964,4.5572,4.5651,107200.0
2005-09-21 13:40:00,5.82,5.83,5.82,5.83,92400.0,4.5651,4.5729,4.5651,4.5729,92400.0
2005-09-21 13:50:00,5.83,5.83,5.8,5.82,133600.0,4.5729,4.5729,4.5494,4.5651,133600.0
2005-09-21 14:00:00,5.82,5.82,5.81,5.81,74400.0,4.5651,4.5651,4.5572,4.5572,74400.0
2005-09-21 14:10:00,5.82,5.82,5.81,5.82,27200.0,4.5651,4.5651,4.5572,4.5651,27200.0
2005-09-21 14:20:00,5.82,5.83,5.81,5.83,89200.0,4.5651,4.5729,4.5572,4.5729,89200.0
2005-09-21 14:30:00,5.83,5.83,5.81,5.81,119200.0,4.5729,4.5729,4.5572,4.5572,119200.0
2005-09-21 14:40:00,5.82,5.82,5.81,5.81,119600.0,4.5651,4.5651,4.5572,4.5572,119600.0
2005-09-21 14:50:00,5.82,5.84,5.81,5.82,106800.0,4.5651,4.5808,4.5572,4.5651,106800.0
2005-09-21 15:00:00,5.82,5.84,5.82,5.83,301600.0,4.5651,4.5808,4.5651,4.5729,301600.0
2005-09-21 15:10:00,5.83,5.85,5.83,5.84,192400.0,4.5729,4.5886,4.5729,4.5808,192400.0
2005-09-21 15:20:00,5.83,5.83,5.82,5.83,302000.0,4.5729,4.5729,4.5651,4.5729,302000.0
2005-09-21 15:30:00,5.83,5.83,5.76,5.8,649200.0,4.5729,4.5729,4.518,4.5494,649200.0
2005-09-21 15:40:00,5.8,5.81,5.79,5.8,234000.0,4.5494,4.5572,4.5415,4.5494,234000.0
2005-09-21 15:50:00,5.79,5.8,5.79,5.79,355600.0,4.5415,4.5494,4.5415,4.5415,355600.0
2005-09-22 09:30:00,5.76,5.8,5.75,5.76,572400.0,4.518,4.5494,4.5102,4.518,572400.0
2005-09-22 09:40:00,5.76,5.77,5.74,5.75,402000.0,4.518,4.5259,4.5023,4.5102,402000.0
2005-09-22 09:50:00,5.75,5.79,5.75,5.78,534800.0,4.5102,4.5415,4.5102,4.5337,534800.0
2005-09-22 10:00:00,5.78,5.8,5.78,5.8,220800.0,4.5337,4.5494,4.5337,4.5494,220800.0
2005-09-22 10:10:00,5.8,5.8,5.79,5.8,405200.0,4.5494,4.5494,4.5415,4.5494,405200.0
2005-09-22 10:20:00,5.8,5.8,5.79,5.8,254800.0,4.5494,4.5494,4.5415,4.5494,254800.0
2005-09-22 10:30:00,5.8,5.82,5.8,5.81,442400.0,4.5494,4.5651,4.5494,4.5572,442400.0
2005-09-22 10:40:00,5.81,5.81,5.8,5.81,141600.0,4.5572,4.5572,4.5494,4.5572,141600.0
2005-09-22 10:50:00,5.81,5.81,5.8,5.81,169600.0,4.5572,4.5572,4.5494,4.5572,169600.0
2005-09-22 11:00:00,5.81,5.81,5.8,5.81,475200.0,4.5572,4.5572,4.5494,4.5572,475200.0
2005-09-22 11:10:00,5.81,5.82,5.81,5.82,428800.0,4.5572,4.5651,4.5572,4.5651,428800.0
2005-09-22 11:20:00,5.82,5.82,5.81,5.81,190400.0,4.5651,4.5651,4.5572,4.5572,190400.0
2005-09-22 11:30:00,5.81,5.81,5.77,5.78,364800.0,4.5572,4.5572,4.5259,4.5337,364800.0
2005-09-22 11:40:00,5.78,5.79,5.76,5.77,186400.0,4.5337,4.5415,4.518,4.5259,186400.0
2005-09-22 11:50:00,5.77,5.78,5.76,5.77,42000.0,4.5259,4.5337,4.518,4.5259,42000.0
2005-09-22 12:00:00,5.78,5.78,5.76,5.76,90400.0,4.5337,4.5337,4.518,4.518,90400.0
2005-09-22 12:10:00,5.76,5.78,5.76,5.77,122000.0,4.518,4.5337,4.518,4.5259,122000.0
2005-09-22 12:20:00,5.77,5.77,5.76,5.77,52000.0,4.5259,4.5259,4.518,4.5259,52000.0
2005-09-22 12:30:00,5.77,5.78,5.77,5.78,57600.0,4.5259,4.5337,4.5259,4.5337,57600.0
2005-09-22 12:40:00,5.78,5.78,5.78,5.78,28400.0,4.5337,4.5337,4.5337,4.5337,28400.0
2005-09-22 12:50:00,5.78,5.79,5.78,5.79,68800.0,4.5337,4.5415,4.5337,4.5415,68800.0
2005-09-22 13:00:00,5.79,5.8,5.79,5.79,310400.0,4.5415,4.5494,4.5415,4.5415,310400.0
2005-09-22 13:10:00,5.79,5.8,5.79,5.8,226000.0,4.5415,4.5494,4.5415,4.5494,226000.0
2005-09-22 13:20:00,5.8,5.85,5.8,5.83,207600.0,4.5494,4.5886,4.5494,4.5729,207600.0
2005-09-22 13:30:00,5.83,5.84,5.81,5.82,434800.0,4.5729,4.5808,4.5572,4.5651,434800.0
2005-09-22 13:40:00,5.83,5.94,5.82,5.92,1106800.0,4.5729,4.6592,4.5651,4.6435,1106800.0
2005-09-22 13:50:00,5.92,5.92,5.89,5.91,158800.0,4.6435,4.6435,4.62,4.6357,158800.0
2005-09-22 14:00:00,5.91,5.93,5.89,5.93,238800.0,4.6357,4.6514,4.62,4.6514,238800.0
2005-09-22 14:10:00,5.93,5.93,5.91,5.91,261600.0,4.6514,4.6514,4.6357,4.6357,261600.0
2005-09-22 14:20:00,5.91,5.92,5.91,5.91,46400.0,4.6357,4.6435,4.6357,4.6357,46400.0
2005-09-22 14:30:00,5.91,5.92,5.9,5.91,59600.0,4.6357,4.6435,4.6278,4.6357,59600.0
2005-09-22 14:40:00,5.91,5.92,5.91,5.92,138800.0,4.6357,4.6435,4.6357,4.6435,138800.0
2005-09-22 14:50:00,5.92,5.92,5.92,5.92,26000.0,4.6435,4.6435,4.6435,4.6435,26000.0
2005-09-22 15:00:00,5.92,5.92,5.87,5.89,333600.0,4.6435,4.6435,4.6043,4.62,333600.0
2005-09-22 15:10:00,5.89,5.9,5.89,5.9,46800.0,4.62,4.6278,4.62,4.6278,46800.0
2005-09-22 15:20:00,5.9,5.93,5.9,5.91,363600.0,4.6278,4.6514,4.6278,4.6357,363600.0
2005-09-22 15:30:00,5.91,5.92,5.88,5.89,375600.0,4.6357,4.6435,4.6121,4.62,375600.0
2005-09-22 15:40:00,5.89,5.89,5.87,5.87,465200.0,4.62,4.62,4.6043,4.6043,465200.0
2005-09-22 15:50:00,5.88,5.88,5.84,5.86,1106400.0,4.6121,4.6121,4.5808,4.5964,1106400.0
2005-09-23 09:30:00,5.83,5.85,5.79,5.85,134400.0,4.5729,4.5886,4.5415,4.5886,134400.0
2005-09-23 09:40:00,5.85,5.86,5.81,5.81,109200.0,4.5886,4.5964,4.5572,4.5572,109200.0
2005-09-23 09:50:00,5.81,5.81,5.77,5.8,157200.0,4.5572,4.5572,4.5259,4.5494,157200.0
2005-09-23 10:00:00,5.8,5.8,5.77,5.8,162800.0,4.5494,4.5494,4.5259,4.5494,162800.0
2005-09-23 10:10:00,5.79,5.82,5.76,5.8,117600.0,4.5415,4.5651,4.518,4.5494,117600.0
2005-09-23 10:20:00,5.79,5.82,5.79,5.81,118800.0,4.5415,4.5651,4.5415,4.5572,118800.0
2005-09-23 10:30:00,5.81,5.81,5.8,5.8,368400.0,4.5572,4.5572,4.5494,4.5494,368400.0
2005-09-23 10:40:00,5.8,5.81,5.77,5.77,230400.0,4.5494,4.5572,4.5259,4.5259,230400.0
2005-09-23 10:50:00,5.77,5.8,5.75,5.77,382800.0,4.5259,4.5494,4.5102,4.5259,382800.0
2005-09-23 11:00:00,5.77,5.79,5.75,5.76,167600.0,4.5259,4.5415,4.5102,4.518,167600.0
2005-09-23 11:10:00,5.77,5.78,5.76,5.78,180800.0,4.5259,4.5337,4.518,4.5337,180800.0
2005-09-23 11:20:00,5.78,5.8,5.76,5.76,322400.0,4.5337,4.5494,4.518,4.518,322400.0
2005-09-23 11:30:00,5.76,5.8,5.76,5.79,112000.0,4.518,4.5494,4.518,4.5415,112000.0
2005-09-23 11:40:00,5.79,5.79,5.76,5.78,160400.0,4.5415,4.5415,4.518,4.5337,160400.0
2005-09-23 11:50:00,5.78,5.8,5.78,5.8,86400.0,4.5337,4.5494,4.5337,4.5494,86400.0
2005-09-23 12:00:00,5.8,5.81,5.78,5.8,206400.0,4.5494,4.5572,4.5337,4.5494,206400.0
2005-09-23 12:10:00,5.8,5.8,5.78,5.8,72000.0,4.5494,4.5494,4.5337,4.5494,72000.0
2005-09-23 12:20:00,5.8,5.8,5.79,5.79,38800.0,4.5494,4.5494,4.5415,4.5415,38800.0
2005-09-23 12:30:00,5.79,5.8,5.79,5.79,50000.0,4.5415,4.5494,4.5415,4.5415,50000.0
2005-09-23 12:40:00,5.79,5.8,5.79,5.79,59200.0,4.5415,4.5494,4.5415,4.5415,59200.0
2005-09-23 12:50:00,5.79,5.8,5.79,5.8,46400.0,4.5415,4.5494,4.5415,4.5494,46400.0
2005-09-23 13:00:00,5.79,5.81,5.79,5.81,44000.0,4.5415,4.5572,4.5415,4.5572,44000.0
2005-09-23 13:10:00,5.81,5.81,5.79,5.79,221600.0,4.5572,4.5572,4.5415,4.5415,221600.0
2005-09-23 13:20:00,5.8,5.8,5.79,5.79,47600.0,4.5494,4.5494,4.5415,4.5415,47600.0
2005-09-23 13:30:00,5.79,5.8,5.78,5.79,102400.0,4.5415,4.5494,4.5337,4.5415,102400.0
2005-09-23 13:40:00,5.79,5.81,5.78,5.78,215600.0,4.5415,4.5572,4.5337,4.5337,215600.0
2005-09-23 13:50:00,5.78,5.8,5.78,5.79,200800.0,4.5337,4.5494,4.5337,4.5415,200800.0
2005-09-23 14:00:00,5.79,5.81,5.79,5.8,324400.0,4.5415,4.5572,4.5415,4.5494,324400.0
2005-09-23 14:10:00,5.8,5.8,5.79,5.79,116800.0,4.5494,4.5494,4.5415,4.5415,116800.0
2005-09-23 14:20:00,5.79,5.8,5.78,5.79,96400.0,4.5415,4.5494,4.5337,4.5415,96400.0
2005-09-23 14:30:00,5.79,5.8,5.78,5.8,144000.0,4.5415,4.5494,4.5337,4.5494,144000.0
2005-09-23 14:40:00,5.8,5.8,5.79,5.8,101200.0,4.5494,4.5494,4.5415,4.5494,101200.0
2005-09-23 14:50:00,5.8,5.8,5.79,5.8,107600.0,4.5494,4.5494,4.5415,4.5494,107600.0
2005-09-23 15:00:00,5.8,5.8,5.75,5.76,275600.0,4.5494,4.5494,4.5102,4.518,275600.0
2005-09-23 15:10:00,5.76,5.76,5.74,5.76,336400.0,4.518,4.518,4.5023,4.518,336400.0
2005-09-23 15:20:00,5.76,5.76,5.74,5.75,178400.0,4.518,4.518,4.5023,4.5102,178400.0
2005-09-23 15:30:00,5.75,5.75,5.73,5.74,326400.0,4.5102,4.5102,4.4945,4.5023,326400.0
2005-09-23 15:40:00,5.74,5.75,5.74,5.74,287200.0,4.5023,4.5102,4.5023,4.5023,287200.0
2005-09-23 15:50:00,5.74,5.76,5.73,5.74,543200.0,4.5023,4.518,4.4945,4.5023,543200.0
2005-09-26 09:30:00,5.79,5.9,5.79,5.87,1137200.0,4.5415,4.6278,4.5415,4.6043,1137200.0
2005-09-26 09:40:00,5.88,5.95,5.88,5.93,530800.0,4.6121,4.667,4.6121,4.6514,530800.0
2005-09-26 09:50:00,5.93,5.94,5.89,5.9,538400.0,4.6514,4.6592,4.62,4.6278,538400.0
2005-09-26 10:00:00,5.9,5.92,5.84,5.85,482000.0,4.6278,4.6435,4.5808,4.5886,482000.0
2005-09-26 10:10:00,5.85,5.88,5.82,5.85,443200.0,4.5886,4.6121,4.5651,4.5886,443200.0
2005-09-26 10:20:00,5.85,5.91,5.85,5.91,221200.0,4.5886,4.6357,4.5886,4.6357,221200.0
2005-09-26 10:30:00,5.91,5.92,5.89,5.89,302400.0,4.6357,4.6435,4.62,4.62,302400.0
2005-09-26 10:40:00,5.89,5.91,5.88,5.91,450400.0,4.62,4.6357,4.6121,4.6357,450400.0
2005-09-26 10:50:00,5.91,5.91,5.87,5.89,211600.0,4.6357,4.6357,4.6043,4.62,211600.0
2005-09-26 11:00:00,5.9,5.9,5.89,5.9,112000.0,4.6278,4.6278,4.62,4.6278,112000.0
2005-09-26 11:10:00,5.9,5.91,5.88,5.88,484800.0,4.6278,4.6357,4.6121,4.6121,484800.0
2005-09-26 11:20:00,5.88,5.88,5.87,5.88,250400.0,4.6121,4.6121,4.6043,4.6121,250400.0
2005-09-26 11:30:00,5.88,5.89,5.87,5.89,118400.0,4.6121,4.62,4.6043,4.62,118400.0
2005-09-26 11:40:00,5.89,5.93,5.89,5.89,172000.0,4.62,4.6514,4.62,4.62,172000.0
2005-09-26 11:50:00,5.9,5.92,5.9,5.92,112400.0,4.6278,4.6435,4.6278,4.6435,112400.0
2005-09-26 12:00:00,5.92,5.94,5.92,5.94,108800.0,4.6435,4.6592,4.6435,4.6592,108800.0
2005-09-26 12:10:00,5.94,5.96,5.94,5.94,344000.0,4.6592,4.6749,4.6592,4.6592,344000.0
2005-09-26 12:20:00,5.94,5.94,5.93,5.94,139200.0,4.6592,4.6592,4.6514,4.6592,139200.0
2005-09-26 12:30:00,5.94,5.94,5.93,5.93,137200.0,4.6592,4.6592,4.6514,4.6514,137200.0
2005-09-26 12:40:00,5.93,5.94,5.93,5.93,66400.0,4.6514,4.6592,4.6514,4.6514,66400.0
2005-09-26 12:50:00,5.93,5.94,5.92,5.92,154000.0,4.6514,4.6592,4.6435,4.6435,154000.0
2005-09-26 13:00:00,5.92,5.94,5.92,5.92,100000.0,4.6435,4.6592,4.6435,4.6435,100000.0
2005-09-26 13:10:00,5.92,5.92,5.9,5.9,94800.0,4.6435,4.6435,4.6278,4.6278,94800.0
2005-09-26 13:20:00,5.9,5.9,5.88,5.88,127600.0,4.6278,4.6278,4.6121,4.6121,127600.0
2005-09-26 13:30:00,5.88,5.89,5.88,5.88,140800.0,4.6121,4.62,4.6121,4.6121,140800.0
2005-09-26 13:40:00,5.88,5.88,5.87,5.87,70400.0,4.6121,4.6121,4.6043,4.6043,70400.0
2005-09-26 13:50:00,5.87,5.88,5.86,5.87,83200.0,4.6043,4.6121,4.5964,4.6043,83200.0
2005-09-26 14:00:00,5.87,5.88,5.87,5.87,36400.0,4.6043,4.6121,4.6043,4.6043,36400.0
2005-09-26 14:10:00,5.87,5.88,5.83,5.83,148800.0,4.6043,4.6121,4.5729,4.5729,148800.0
2005-09-26 14:20:00,5.84,5.85,5.83,5.84,56000.0,4.5808,4.5886,4.5729,4.5808,56000.0
2005-09-26 14:30:00,5.84,5.84,5.84,5.84,70400.0,4.5808,4.5808,4.5808,4.5808,70400.0
2005-09-26 14:40:00,5.84,5.85,5.84,5.85,92400.0,4.5808,4.5886,4.5808,4.5886,92400.0
2005-09-26 14:50:00,5.85,5.87,5.85,5.86,140000.0,4.5886,4.6043,4.5886,4.5964,140000.0
2005-09-26 15:00:00,5.86,5.87,5.85,5.85,326800.0,4.5964,4.6043,4.5886,4.5886,326800.0
2005-09-26 15:10:00,5.85,5.88,5.85,5.88,225600.0,4.5886,4.6121,4.5886,4.6121,225600.0
2005-09-26 15:20:00,5.88,5.91,5.88,5.9,384800.0,4.6121,4.6357,4.6121,4.6278,384800.0
2005-09-26 15:30:00,5.9,5.93,5.9,5.93,364000.0,4.6278,4.6514,4.6278,4.6514,364000.0
2005-09-26 15:40:00,5.93,5.93,5.9,5.91,525600.0,4.6514,4.6514,4.6278,4.6357,525600.0
2005-09-26 15:50:00,5.9,5.91,5.88,5.9,266400.0,4.6278,4.6357,4.6121,4.6278,266400.0
2005-09-27 09:30:00,5.89,5.94,5.89,5.93,126800.0,4.62,4.6592,4.62,4.6514,126800.0
2005-09-27 09:40:00,5.93,5.94,5.93,5.93,242400.0,4.6514,4.6592,4.6514,4.6514,242400.0
2005-09-27 09:50:00,5.93,5.93,5.93,5.93,60400.0,4.6514,4.6514,4.6514,4.6514,60400.0
2005-09-27 10:00:00,5.93,5.93,5.86,5.89,270800.0,4.6514,4.6514,4.5964,4.62,270800.0
2005-09-27 10:10:00,5.89,5.91,5.88,5.88,157600.0,4.62,4.6357,4.6121,4.6121,157600.0
2005-09-27 10:20:00,5.88,5.89,5.87,5.89,51200.0,4.6121,4.62,4.6043,4.62,51200.0
2005-09-27 10:30:00,5.89,5.91,5.88,5.89,46800.0,4.62,4.6357,4.6121,4.62,46800.0
2005-09-27 10:40:00,5.88,5.88,5.87,5.87,44800.0,4.6121,4.6121,4.6043,4.6043,44800.0
2005-09-27 10:50:00,5.87,5.88,5.86,5.88,54800.0,4.6043,4.6121,4.5964,4.6121,54800.0
2005-09-27 11:00:00,5.88,5.88,5.87,5.88,35600.0,4.6121,4.6121,4.6043,4.6121,35600.0
2005-09-27 11:10:00,5.88,5.88,5.87,5.87,12400.0,4.6121,4.6121,4.6043,4.6043,12400.0
2005-09-27 11:20:00,5.87,5.9,5.87,5.88,91200.0,4.6043,4.6278,4.6043,4.6121,91200.0
2005-09-27 11:30:00,5.88,5.89,5.88,5.89,29200.0,4.6121,4.62,4.6121,4.62,29200.0
2005-09-27 11:40:00,5.89,5.9,5.89,5.9,67600.0,4.62,4.6278,4.62,4.6278,67600.0
2005-09-27 11:50:00,5.89,5.91,5.89,5.91,91600.0,4.62,4.6357,4.62,4.6357,91600.0
2005-09-27 12:00:00,5.91,5.92,5.91,5.92,25600.0,4.6357,4.6435,4.6357,4.6435,25600.0
2005-09-27 12:10:00,5.92,5.92,5.91,5.91,16000.0,4.6435,4.6435,4.6357,4.6357,16000.0
2005-09-27 12:20:00,5.91,5.92,5.89,5.89,63600.0,4.6357,4.6435,4.62,4.62,63600.0
2005-09-27 12:30:00,5.89,5.9,5.89,5.9,18000.0,4.62,4.6278,4.62,4.6278,18000.0
2005-09-27 12:40:00,5.9,5.92,5.9,5.91,84400.0,4.6278,4.6435,4.6278,4.6357,84400.0
2005-09-27 12:50:00,5.91,5.92,5.91,5.92,35600.0,4.6357,4.6435,4.6357,4.6435,35600.0
2005-09-27 13:00:00,5.92,5.93,5.91,5.92,308800.0,4.6435,4.6514,4.6357,4.6435,308800.0
2005-09-27 13:10:00,5.91,5.92,5.9,5.91,90400.0,4.6357,4.6435,4.6278,4.6357,90400.0
2005-09-27 13:20:00,5.91,5.91,5.88,5.89,39200.0,4.6357,4.6357,4.6121,4.62,39200.0
2005-09-27 13:30:00,5.89,5.89,5.87,5.88,36400.0,4.62,4.62,4.6043,4.6121,36400.0
2005-09-27 13:40:00,5.88,5.88,5.86,5.86,90000.0,4.6121,4.6121,4.5964,4.5964,90000.0
2005-09-27 13:50:00,5.87,5.89,5.87,5.89,110800.0,4.6043,4.62,4.6043,4.62,110800.0
2005-09-27 14:00:00,5.89,5.91,5.89,5.91,86800.0,4.62,4.6357,4.62,4.6357,86800.0
2005-09-27 14:10:00,5.91,5.92,5.88,5.88,107200.0,4.6357,4.6435,4.6121,4.6121,107200.0
2005-09-27 14:20:00,5.89,5.89,5.88,5.88,9600.0,4.62,4.62,4.6121,4.6121,9600.0
2005-09-27 14:30:00,5.89,5.89,5.89,5.89,27200.0,4.62,4.62,4.62,4.62,27200.0
2005-09-27 14:40:00,5.89,5.91,5.89,5.9,42000.0,4.62,4.6357,4.62,4.6278,42000.0
2005-09-27 14:50:00,5.9,5.94,5.89,5.94,67600.0,4.6278,4.6592,4.62,4.6592,67600.0
2005-09-27 15:00:00,5.94,5.94,5.91,5.92,159600.0,4.6592,4.6592,4.6357,4.6435,159600.0
2005-09-27 15:10:00,5.92,5.93,5.92,5.93,56000.0,4.6435,4.6514,4.6435,4.6514,56000.0
2005-09-27 15:20:00,5.92,5.93,5.92,5.92,43200.0,4.6435,4.6514,4.6435,4.6435,43200.0
2005-09-27 15:30:00,5.92,5.92,5.92,5.92,69200.0,4.6435,4.6435,4.6435,4.6435,69200.0
2005-09-27 15:40:00,5.92,5.92,5.91,5.92,87200.0,4.6435,4.6435,4.6357,4.6435,87200.0
2005-09-27 15:50:00,5.92,5.92,5.89,5.89,182000.0,4.6435,4.6435,4.62,4.62,182000.0
2005-09-28 09:30:00,5.87,5.9,5.83,5.86,248400.0,4.6043,4.6278,4.5729,4.5964,248400.0
2005-09-28 09:40:00,5.86,5.87,5.79,5.79,136400.0,4.5964,4.6043,4.5415,4.5415,136400.0
2005-09-28 09:50:00,5.79,5.83,5.79,5.83,99200.0,4.5415,4.5729,4.5415,4.5729,99200.0
2005-09-28 10:00:00,5.83,5.83,5.79,5.79,104400.0,4.5729,4.5729,4.5415,4.5415,104400.0
2005-09-28 10:10:00,5.79,5.8,5.77,5.77,111200.0,4.5415,4.5494,4.5259,4.5259,111200.0
2005-09-28 10:20:00,5.77,5.78,5.76,5.76,121600.0,4.5259,4.5337,4.518,4.518,121600.0
2005-09-28 10:30:00,5.76,5.79,5.76,5.77,128800.0,4.518,4.5415,4.518,4.5259,128800.0
2005-09-28 10:40:00,5.77,5.78,5.77,5.78,102400.0,4.5259,4.5337,4.5259,4.5337,102400.0
2005-09-28 10:50:00,5.78,5.79,5.76,5.77,93200.0,4.5337,4.5415,4.518,4.5259,93200.0
2005-09-28 11:00:00,5.77,5.77,5.75,5.76,68400.0,4.5259,4.5259,4.5102,4.518,68400.0
2005-09-28 11:10:00,5.76,5.76,5.76,5.76,50000.0,4.518,4.518,4.518,4.518,50000.0
2005-09-28 11:20:00,5.75,5.75,5.73,5.74,112000.0,4.5102,4.5102,4.4945,4.5023,112000.0
2005-09-28 11:30:00,5.74,5.74,5.73,5.73,88000.0,4.5023,4.5023,4.4945,4.4945,88000.0
2005-09-28 11:40:00,5.73,5.73,5.71,5.71,191600.0,4.4945,4.4945,4.4788,4.4788,191600.0
2005-09-28 11:50:00,5.71,5.72,5.71,5.71,43200.0,4.4788,4.4866,4.4788,4.4788,43200.0
2005-09-28 12:00:00,5.71,5.71,5.7,5.7,51200.0,4.4788,4.4788,4.4709,4.4709,51200.0
2005-09-28 12:10:00,5.7,5.7,5.65,5.66,197200.0,4.4709,4.4709,4.4317,4.4396,197200.0
2005-09-28 12:20:00,5.66,5.71,5.65,5.69,165200.0,4.4396,4.4788,4.4317,4.4631,165200.0
2005-09-28 12:30:00,5.69,5.72,5.69,5.7,163200.0,4.4631,4.4866,4.4631,4.4709,163200.0
2005-09-28 12:40:00,5.7,5.7,5.68,5.68,66800.0,4.4709,4.4709,4.4553,4.4553,66800.0
2005-09-28 12:50:00,5.68,5.69,5.68,5.69,123600.0,4.4553,4.4631,4.4553,4.4631,123600.0
2005-09-28 13:00:00,5.69,5.69,5.67,5.67,74400.0,4.4631,4.4631,4.4474,4.4474,74400.0
2005-09-28 13:10:00,5.67,5.68,5.67,5.68,36800.0,4.4474,4.4553,4.4474,4.4553,36800.0
2005-09-28 13:20:00,5.68,5.68,5.67,5.67,34000.0,4.4553,4.4553,4.4474,4.4474,34000.0
2005-09-28 13:30:00,5.67,5.68,5.66,5.67,258400.0,4.4474,4.4553,4.4396,4.4474,258400.0
2005-09-28 13:40:00,5.68,5.68,5.67,5.67,195600.0,4.4553,4.4553,4.4474,4.4474,195600.0
2005-09-28 13:50:00,5.67,5.69,5.67,5.69,332800.0,4.4474,4.4631,4.4474,4.4631,332800.0
2005-09-28 14:00:00,5.69,5.7,5.68,5.7,687200.0,4.4631,4.4709,4.4553,4.4709,687200.0
2005-09-28 14:10:00,5.69,5.7,5.68,5.69,143600.0,4.4631,4.4709,4.4553,4.4631,143600.0
2005-09-28 14:20:00,5.69,5.71,5.69,5.71,286000.0,4.4631,4.4788,4.4631,4.4788,286000.0
2005-09-28 14:30:00,5.71,5.71,5.69,5.7,181600.0,4.4788,4.4788,4.4631,4.4709,181600.0
2005-09-28 14:40:00,5.7,5.71,5.7,5.71,106000.0,4.4709,4.4788,4.4709,4.4788,106000.0
2005-09-28 14:50:00,5.71,5.72,5.71,5.71,142400.0,4.4788,4.4866,4.4788,4.4788,142400.0
2005-09-28 15:00:00,5.71,5.72,5.68,5.71,293600.0,4.4788,4.4866,4.4553,4.4788,293600.0
2005-09-28 15:10:00,5.71,5.71,5.69,5.69,127200.0,4.4788,4.4788,4.4631,4.4631,127200.0
2005-09-28 15:20:00,5.69,5.69,5.68,5.69,85200.0,4.4631,4.4631,4.4553,4.4631,85200.0
2005-09-28 15:30:00,5.69,5.7,5.68,5.69,320400.0,4.4631,4.4709,4.4553,4.4631,320400.0
2005-09-28 15:40:00,5.69,5.7,5.68,5.69,447200.0,4.4631,4.4709,4.4553,4.4631,447200.0
2005-09-28 15:50:00,5.69,5.69,5.66,5.67,878800.0,4.4631,4.4631,4.4396,4.4474,878800.0
2005-09-29 09:30:00,5.65,5.66,5.62,5.62,367600.0,4.4317,4.4396,4.4082,4.4082,367600.0
2005-09-29 09:40:00,5.62,5.64,5.61,5.63,259600.0,4.4082,4.4239,4.4004,4.416,259600.0
2005-09-29 09:50:00,5.64,5.64,5.6,5.6,320800.0,4.4239,4.4239,4.3925,4.3925,320800.0
2005-09-29 10:00:00,5.6,5.62,5.59,5.59,349600.0,4.3925,4.4082,4.3847,4.3847,349600.0
2005-09-29 10:10:00,5.59,5.63,5.59,5.63,102000.0,4.3847,4.416,4.3847,4.416,102000.0
2005-09-29 10:20:00,5.62,5.64,5.61,5.64,90400.0,4.4082,4.4239,4.4004,4.4239,90400.0
2005-09-29 10:30:00,5.64,5.67,5.63,5.67,84400.0,4.4239,4.4474,4.416,4.4474,84400.0
2005-09-29 10:40:00,5.67,5.68,5.66,5.66,127600.0,4.4474,4.4553,4.4396,4.4396,127600.0
2005-09-29 10:50:00,5.65,5.66,5.64,5.64,14400.0,4.4317,4.4396,4.4239,4.4239,14400.0
2005-09-29 11:00:00,5.64,5.67,5.64,5.65,169600.0,4.4239,4.4474,4.4239,4.4317,169600.0
2005-09-29 11:10:00,5.65,5.66,5.64,5.66,54400.0,4.4317,4.4396,4.4239,4.4396,54400.0
2005-09-29 11:20:00,5.65,5.68,5.65,5.68,165200.0,4.4317,4.4553,4.4317,4.4553,165200.0
2005-09-29 11:30:00,5.68,5.68,5.68,5.68,44400.0,4.4553,4.4553,4.4553,4.4553,44400.0
2005-09-29 11:40:00,5.68,5.68,5.68,5.68,57200.0,4.4553,4.4553,4.4553,4.4553,57200.0
2005-09-29 11:50:00,5.68,5.72,5.68,5.7,322400.0,4.4553,4.4866,4.4553,4.4709,322400.0
2005-09-29 12:00:00,5.7,5.71,5.69,5.71,220000.0,4.4709,4.4788,4.4631,4.4788,220000.0
2005-09-29 12:10:00,5.71,5.71,5.68,5.69,70800.0,4.4788,4.4788,4.4553,4.4631,70800.0
2005-09-29 12:20:00,5.69,5.69,5.68,5.68,160400.0,4.4631,4.4631,4.4553,4.4553,160400.0
2005-09-29 12:30:00,5.68,5.69,5.68,5.68,135200.0,4.4553,4.4631,4.4553,4.4553,135200.0
2005-09-29 12:40:00,5.68,5.68,5.67,5.68,165200.0,4.4553,4.4553,4.4474,4.4553,165200.0
2005-09-29 12:50:00,5.68,5.68,5.67,5.68,197600.0,4.4553,4.4553,4.4474,4.4553,197600.0
2005-09-29 13:00:00,5.68,5.68,5.68,5.68,44800.0,4.4553,4.4553,4.4553,4.4553,44800.0
2005-09-29 13:10:00,5.68,5.7,5.68,5.69,282000.0,4.4553,4.4709,4.4553,4.4631,282000.0
2005-09-29 13:20:00,5.69,5.7,5.68,5.69,101600.0,4.4631,4.4709,4.4553,4.4631,101600.0
2005-09-29 13:30:00,5.69,5.7,5.68,5.7,254000.0,4.4631,4.4709,4.4553,4.4709,254000.0
2005-09-29 13:40:00,5.7,5.71,5.7,5.7,80800.0,4.4709,4.4788,4.4709,4.4709,80800.0
2005-09-29 13:50:00,5.7,5.7,5.69,5.69,42800.0,4.4709,4.4709,4.4631,4.4631,42800.0
2005-09-29 14:00:00,5.69,5.72,5.69,5.72,105600.0,4.4631,4.4866,4.4631,4.4866,105600.0
2005-09-29 14:10:00,5.72,5.72,5.7,5.71,609200.0,4.4866,4.4866,4.4709,4.4788,609200.0
2005-09-29 14:20:00,5.71,5.72,5.71,5.72,126000.0,4.4788,4.4866,4.4788,4.4866,126000.0
2005-09-29 14:30:00,5.72,5.72,5.71,5.71,159200.0,4.4866,4.4866,4.4788,4.4788,159200.0
2005-09-29 14:40:00,5.71,5.72,5.71,5.71,178000.0,4.4788,4.4866,4.4788,4.4788,178000.0
2005-09-29 14:50:00,5.71,5.71,5.7,5.7,84000.0,4.4788,4.4788,4.4709,4.4709,84000.0
2005-09-29 15:00:00,5.7,5.72,5.7,5.72,311200.0,4.4709,4.4866,4.4709,4.4866,311200.0
2005-09-29 15:10:00,5.72,5.72,5.71,5.72,241200.0,4.4866,4.4866,4.4788,4.4866,241200.0
2005-09-29 15:20:00,5.72,5.73,5.7,5.7,379200.0,4.4866,4.4945,4.4709,4.4709,379200.0
2005-09-29 15:30:00,5.7,5.72,5.7,5.71,264000.0,4.4709,4.4866,4.4709,4.4788,264000.0
2005-09-29 15:40:00,5.71,5.73,5.71,5.73,366000.0,4.4788,4.4945,4.4788,4.4945,366000.0
2005-09-29 15:50:00,5.73,5.74,5.73,5.74,198800.0,4.4945,4.5023,4.4945,4.5023,198800.0
2005-09-30 09:30:00,5.72,5.76,5.72,5.76,130000.0,4.4866,4.518,4.4866,4.518,130000.0
2005-09-30 09:40:00,5.76,5.78,5.74,5.75,174000.0,4.518,4.5337,4.5023,4.5102,174000.0
2005-09-30 09:50:00,5.75,5.79,5.73,5.78,146000.0,4.5102,4.5415,4.4945,4.5337,146000.0
2005-09-30 10:00:00,5.78,5.8,5.77,5.79,87600.0,4.5337,4.5494,4.5259,4.5415,87600.0
2005-09-30 10:10:00,5.79,5.79,5.76,5.78,213200.0,4.5415,4.5415,4.518,4.5337,213200.0
2005-09-30 10:20:00,5.78,5.78,5.77,5.78,297200.0,4.5337,4.5337,4.5259,4.5337,297200.0
2005-09-30 10:30:00,5.78,5.81,5.78,5.81,219200.0,4.5337,4.5572,4.5337,4.5572,219200.0
2005-09-30 10:40:00,5.81,5.83,5.81,5.83,161600.0,4.5572,4.5729,4.5572,4.5729,161600.0
2005-09-30 10:50:00,5.83,5.85,5.83,5.84,100800.0,4.5729,4.5886,4.5729,4.5808,100800.0
2005-09-30 11:00:00,5.85,5.87,5.85,5.87,316000.0,4.5886,4.6043,4.5886,4.6043,316000.0
2005-09-30 11:10:00,5.87,5.9,5.87,5.9,249600.0,4.6043,4.6278,4.6043,4.6278,249600.0
2005-09-30 11:20:00,5.9,5.9,5.88,5.89,172000.0,4.6278,4.6278,4.6121,4.62,172000.0
2005-09-30 11:30:00,5.9,5.9,5.88,5.89,89200.0,4.6278,4.6278,4.6121,4.62,89200.0
2005-09-30 11:40:00,5.89,5.9,5.89,5.89,36000.0,4.62,4.6278,4.62,4.62,36000.0
2005-09-30 11:50:00,5.89,5.92,5.89,5.91,160800.0,4.62,4.6435,4.62,4.6357,160800.0
2005-09-30 12:00:00,5.91,5.92,5.9,5.91,202000.0,4.6357,4.6435,4.6278,4.6357,202000.0
2005-09-30 12:10:00,5.91,5.92,5.9,5.91,94400.0,4.6357,4.6435,4.6278,4.6357,94400.0
2005-09-30 12:20:00,5.91,5.92,5.91,5.91,24800.0,4.6357,4.6435,4.6357,4.6357,24800.0
2005-09-30 12:30:00,5.91,5.91,5.88,5.88,97200.0,4.6357,4.6357,4.6121,4.6121,97200.0
2005-09-30 12:40:00,5.88,5.9,5.88,5.89,80000.0,4.6121,4.6278,4.6121,4.62,80000.0
2005-09-30 12:50:00,5.89,5.9,5.87,5.87,157200.0,4.62,4.6278,4.6043,4.6043,157200.0
2005-09-30 13:00:00,5.88,5.89,5.88,5.89,47600.0,4.6121,4.62,4.6121,4.62,47600.0
2005-09-30 13:10:00,5.89,5.91,5.89,5.9,214000.0,4.62,4.6357,4.62,4.6278,214000.0
2005-09-30 13:20:00,5.9,5.9,5.89,5.9,130800.0,4.6278,4.6278,4.62,4.6278,130800.0
2005-09-30 13:30:00,5.9,5.92,5.9,5.92,58800.0,4.6278,4.6435,4.6278,4.6435,58800.0
2005-09-30 13:40:00,5.92,5.93,5.92,5.92,33600.0,4.6435,4.6514,4.6435,4.6435,33600.0
2005-09-30 13:50:00,5.92,5.93,5.92,5.93,52800.0,4.6435,4.6514,4.6435,4.6514,52800.0
2005-09-30 14:00:00,5.93,5.93,5.93,5.93,134000.0,4.6514,4.6514,4.6514,4.6514,134000.0
2005-09-30 14:10:00,5.93,5.93,5.93,5.93,80400.0,4.6514,4.6514,4.6514,4.6514,80400.0
2005-09-30 14:20:00,5.93,5.93,5.93,5.93,502000.0,4.6514,4.6514,4.6514,4.6514,502000.0
2005-09-30 14:30:00,5.93,5.93,5.93,5.93,79200.0,4.6514,4.6514,4.6514,4.6514,79200.0
2005-09-30 14:40:00,5.93,5.93,5.92,5.93,203600.0,4.6514,4.6514,4.6435,4.6514,203600.0
2005-09-30 14:50:00,5.93,5.93,5.9,5.9,106400.0,4.6514,4.6514,4.6278,4.6278,106400.0
2005-09-30 15:00:00,5.9,5.93,5.9,5.93,117600.0,4.6278,4.6514,4.6278,4.6514,117600.0
2005-09-30 15:10:00,5.93,5.93,5.91,5.92,170800.0,4.6514,4.6514,4.6357,4.6435,170800.0
2005-09-30 15:20:00,5.92,5.93,5.92,5.93,398400.0,4.6435,4.6514,4.6435,4.6514,398400.0
2005-09-30 15:30:00,5.92,5.92,5.91,5.91,174000.0,4.6435,4.6435,4.6357,4.6357,174000.0
2005-09-30 15:40:00,5.91,5.92,5.87,5.92,322400.0,4.6357,4.6435,4.6043,4.6435,322400.0
2005-09-30 15:50:00,5.92,5.93,5.91,5.93,389200.0,4.6435,4.6514,4.6357,4.6514,389200.0
2005-10-03 09:30:00,6.07,6.08,5.99,6.07,513200.0,4.7612,4.769,4.6984,4.7612,513200.0
2005-10-03 09:40:00,6.07,6.12,6.06,6.11,371600.0,4.7612,4.8004,4.7533,4.7925,371600.0
2005-10-03 09:50:00,6.11,6.12,6.09,6.12,275200.0,4.7925,4.8004,4.7769,4.8004,275200.0
2005-10-03 10:00:00,6.11,6.13,6.1,6.12,354000.0,4.7925,4.8082,4.7847,4.8004,354000.0
2005-10-03 10:10:00,6.11,6.12,6.07,6.08,190400.0,4.7925,4.8004,4.7612,4.769,190400.0
2005-10-03 10:20:00,6.08,6.11,6.08,6.1,444000.0,4.769,4.7925,4.769,4.7847,444000.0
2005-10-03 10:30:00,6.1,6.11,6.08,6.09,318000.0,4.7847,4.7925,4.769,4.7769,318000.0
2005-10-03 10:40:00,6.09,6.11,6.08,6.09,238400.0,4.7769,4.7925,4.769,4.7769,238400.0
2005-10-03 10:50:00,6.09,6.1,6.06,6.07,570000.0,4.7769,4.7847,4.7533,4.7612,570000.0
2005-10-03 11:00:00,6.07,6.09,6.07,6.07,174800.0,4.7612,4.7769,4.7612,4.7612,174800.0
2005-10-03 11:10:00,6.07,6.09,6.07,6.08,182000.0,4.7612,4.7769,4.7612,4.769,182000.0
2005-10-03 11:20:00,6.08,6.09,6.07,6.08,291200.0,4.769,4.7769,4.7612,4.769,291200.0
2005-10-03 11:30:00,6.08,6.1,6.08,6.08,102800.0,4.769,4.7847,4.769,4.769,102800.0
2005-10-03 11:40:00,6.08,6.08,6.07,6.07,226000.0,4.769,4.769,4.7612,4.7612,226000.0
2005-10-03 11:50:00,6.07,6.07,6.06,6.06,81200.0,4.7612,4.7612,4.7533,4.7533,81200.0
2005-10-03 12:00:00,6.06,6.07,6.05,6.07,222400.0,4.7533,4.7612,4.7455,4.7612,222400.0
2005-10-03 12:10:00,6.07,6.07,6.06,6.06,68800.0,4.7612,4.7612,4.7533,4.7533,68800.0
2005-10-03 12:20:00,6.06,6.06,6.03,6.04,93600.0,4.7533,4.7533,4.7298,4.7376,93600.0
2005-10-03 12:30:00,6.04,6.04,6.04,6.04,69200.0,4.7376,4.7376,4.7376,4.7376,69200.0
2005-10-03 12:40:00,6.04,6.05,6.04,6.05,320000.0,4.7376,4.7455,4.7376,4.7455,320000.0
2005-10-03 12:50:00,6.04,6.05,6.03,6.03,101200.0,4.7376,4.7455,4.7298,4.7298,101200.0
2005-10-03 13:00:00,6.03,6.05,6.03,6.04,70400.0,4.7298,4.7455,4.7298,4.7376,70400.0
2005-10-03 13:10:00,6.04,6.06,6.04,6.05,100400.0,4.7376,4.7533,4.7376,4.7455,100400.0
2005-10-03 13:20:00,6.05,6.06,6.04,6.05,56800.0,4.7455,4.7533,4.7376,4.7455,56800.0
2005-10-03 13:30:00,6.06,6.06,6.04,6.05,112000.0,4.7533,4.7533,4.7376,4.7455,112000.0
2005-10-03 13:40:00,6.05,6.05,6.03,6.03,130000.0,4.7455,4.7455,4.7298,4.7298,130000.0
2005-10-03 13:50:00,6.03,6.04,6.01,6.02,120800.0,4.7298,4.7376,4.7141,4.7219,120800.0
2005-10-03 14:00:00,6.02,6.06,6.02,6.04,200000.0,4.7219,4.7533,4.7219,4.7376,200000.0
2005-10-03 14:10:00,6.04,6.05,6.04,6.05,48000.0,4.7376,4.7455,4.7376,4.7455,48000.0
2005-10-03 14:20:00,6.05,6.05,6.03,6.03,102400.0,4.7455,4.7455,4.7298,4.7298,102400.0
2005-10-03 14:30:00,6.03,6.03,6.02,6.03,90400.0,4.7298,4.7298,4.7219,4.7298,90400.0
2005-10-03 14:40:00,6.03,6.04,6.03,6.04,124400.0,4.7298,4.7376,4.7298,4.7376,124400.0
2005-10-03 14:50:00,6.04,6.04,6.02,6.04,300800.0,4.7376,4.7376,4.7219,4.7376,300800.0
2005-10-03 15:00:00,6.04,6.04,6.03,6.03,179200.0,4.7376,4.7376,4.7298,4.7298,179200.0
2005-10-03 15:10:00,6.03,6.03,6.02,6.02,154400.0,4.7298,4.7298,4.7219,4.7219,154400.0
2005-10-03 15:20:00,6.02,6.02,6.0,6.0,353200.0,4.7219,4.7219,4.7063,4.7063,353200.0
2005-10-03 15:30:00,6.0,6.02,5.99,6.0,508000.0,4.7063,4.7219,4.6984,4.7063,508000.0
2005-10-03 15:40:00,6.0,6.01,6.0,6.01,187600.0,4.7063,4.7141,4.7063,4.7141,187600.0
2005-10-03 15:50:00,6.0,6.01,6.0,6.0,500800.0,4.7063,4.7141,4.7063,4.7063,500800.0
2005-10-04 09:30:00,6.0,6.07,6.0,6.05,434800.0,4.7063,4.7612,4.7063,4.7455,434800.0
2005-10-04 09:40:00,6.05,6.06,6.04,6.06,136000.0,4.7455,4.7533,4.7376,4.7533,136000.0
2005-10-04 09:50:00,6.05,6.06,6.02,6.02,108000.0,4.7455,4.7533,4.7219,4.7219,108000.0
2005-10-04 10:00:00,6.02,6.07,6.02,6.06,85200.0,4.7219,4.7612,4.7219,4.7533,85200.0
2005-10-04 10:10:00,6.07,6.11,6.07,6.11,232800.0,4.7612,4.7925,4.7612,4.7925,232800.0
2005-10-04 10:20:00,6.11,6.13,6.1,6.13,82800.0,4.7925,4.8082,4.7847,4.8082,82800.0
2005-10-04 10:30:00,6.12,6.12,6.09,6.1,365600.0,4.8004,4.8004,4.7769,4.7847,365600.0
2005-10-04 10:40:00,6.1,6.1,6.09,6.1,85600.0,4.7847,4.7847,4.7769,4.7847,85600.0
2005-10-04 10:50:00,6.1,6.11,6.08,6.11,102000.0,4.7847,4.7925,4.769,4.7925,102000.0
2005-10-04 11:00:00,6.11,6.11,6.08,6.08,62800.0,4.7925,4.7925,4.769,4.769,62800.0
2005-10-04 11:10:00,6.08,6.09,6.08,6.09,40400.0,4.769,4.7769,4.769,4.7769,40400.0
2005-10-04 11:20:00,6.08,6.14,6.08,6.14,79200.0,4.769,4.8161,4.769,4.8161,79200.0
2005-10-04 11:30:00,6.13,6.15,6.11,6.12,362800.0,4.8082,4.8239,4.7925,4.8004,362800.0
2005-10-04 11:40:00,6.12,6.13,6.1,6.11,96800.0,4.8004,4.8082,4.7847,4.7925,96800.0
2005-10-04 11:50:00,6.11,6.13,6.11,6.13,99200.0,4.7925,4.8082,4.7925,4.8082,99200.0
2005-10-04 12:00:00,6.13,6.13,6.09,6.09,100400.0,4.8082,4.8082,4.7769,4.7769,100400.0
2005-10-04 12:10:00,6.09,6.1,6.09,6.1,17600.0,4.7769,4.7847,4.7769,4.7847,17600.0
2005-10-04 12:20:00,6.1,6.12,6.1,6.11,24800.0,4.7847,4.8004,4.7847,4.7925,24800.0
2005-10-04 12:30:00,6.11,6.11,6.11,6.11,38800.0,4.7925,4.7925,4.7925,4.7925,38800.0
2005-10-04 12:40:00,6.11,6.11,6.09,6.1,220800.0,4.7925,4.7925,4.7769,4.7847,220800.0
2005-10-04 12:50:00,6.1,6.1,6.09,6.09,46800.0,4.7847,4.7847,4.7769,4.7769,46800.0
2005-10-04 13:00:00,6.09,6.1,6.09,6.1,28400.0,4.7769,4.7847,4.7769,4.7847,28400.0
2005-10-04 13:10:00,6.1,6.1,6.09,6.09,21200.0,4.7847,4.7847,4.7769,4.7769,21200.0
2005-10-04 13:20:00,6.1,6.1,6.09,6.09,15600.0,4.7847,4.7847,4.7769,4.7769,15600.0
2005-10-04 13:30:00,6.09,6.1,6.09,6.1,63200.0,4.7769,4.7847,4.7769,4.7847,63200.0
2005-10-04 13:40:00,6.1,6.1,6.09,6.09,176400.0,4.7847,4.7847,4.7769,4.7769,176400.0
2005-10-04 13:50:00,6.09,6.1,6.09,6.09,50000.0,4.7769,4.7847,4.7769,4.7769,50000.0
2005-10-04 14:00:00,6.09,6.09,6.08,6.08,129600.0,4.7769,4.7769,4.769,4.769,129600.0
2005-10-04 14:10:00,6.08,6.09,6.08,6.08,84400.0,4.769,4.7769,4.769,4.769,84400.0
2005-10-04 14:20:00,6.08,6.08,6.07,6.07,61600.0,4.769,4.769,4.7612,4.7612,61600.0
2005-10-04 14:30:00,6.07,6.09,6.07,6.09,166400.0,4.7612,4.7769,4.7612,4.7769,166400.0
2005-10-04 14:40:00,6.09,6.09,6.08,6.08,36800.0,4.7769,4.7769,4.769,4.769,36800.0
2005-10-04 14:50:00,6.08,6.08,6.02,6.03,124400.0,4.769,4.769,4.7219,4.7298,124400.0
2005-10-04 15:00:00,6.03,6.07,6.03,6.06,211600.0,4.7298,4.7612,4.7298,4.7533,211600.0
2005-10-04 15:10:00,6.06,6.06,6.02,6.03,132000.0,4.7533,4.7533,4.7219,4.7298,132000.0
2005-10-04 15:20:00,6.03,6.04,6.03,6.04,140800.0,4.7298,4.7376,4.7298,4.7376,140800.0
2005-10-04 15:30:00,6.04,6.04,6.03,6.04,111600.0,4.7376,4.7376,4.7298,4.7376,111600.0
2005-10-04 15:40:00,6.04,6.04,6.02,6.02,147600.0,4.7376,4.7376,4.7219,4.7219,147600.0
2005-10-04 15:50:00,6.02,6.04,6.01,6.01,496000.0,4.7219,4.7376,4.7141,4.7141,496000.0
2005-10-05 09:30:00,6.0,6.04,6.0,6.0,58400.0,4.7063,4.7376,4.7063,4.7063,58400.0
2005-10-05 09:40:00,6.0,6.03,5.98,6.0,58400.0,4.7063,4.7298,4.6906,4.7063,58400.0
2005-10-05 09:50:00,5.99,6.0,5.97,5.99,112400.0,4.6984,4.7063,4.6827,4.6984,112400.0
2005-10-05 10:00:00,5.99,6.0,5.98,5.99,91200.0,4.6984,4.7063,4.6906,4.6984,91200.0
2005-10-05 10:10:00,5.99,6.0,5.97,5.98,45600.0,4.6984,4.7063,4.6827,4.6906,45600.0
2005-10-05 10:20:00,5.98,6.01,5.98,6.0,74000.0,4.6906,4.7141,4.6906,4.7063,74000.0
2005-10-05 10:30:00,6.0,6.02,5.98,6.02,152800.0,4.7063,4.7219,4.6906,4.7219,152800.0
2005-10-05 10:40:00,6.01,6.02,6.0,6.01,328800.0,4.7141,4.7219,4.7063,4.7141,328800.0
2005-10-05 10:50:00,6.01,6.01,6.0,6.0,161600.0,4.7141,4.7141,4.7063,4.7063,161600.0
2005-10-05 11:00:00,6.0,6.01,5.98,6.0,190400.0,4.7063,4.7141,4.6906,4.7063,190400.0
2005-10-05 11:10:00,6.0,6.01,6.0,6.0,106800.0,4.7063,4.7141,4.7063,4.7063,106800.0
2005-10-05 11:20:00,6.0,6.01,6.0,6.0,106800.0,4.7063,4.7141,4.7063,4.7063,106800.0
2005-10-05 11:30:00,6.01,6.02,6.0,6.02,96400.0,4.7141,4.7219,4.7063,4.7219,96400.0
2005-10-05 11:40:00,6.02,6.02,5.99,6.0,276800.0,4.7219,4.7219,4.6984,4.7063,276800.0
2005-10-05 11:50:00,6.0,6.0,5.99,5.99,114000.0,4.7063,4.7063,4.6984,4.6984,114000.0
2005-10-05 12:00:00,6.0,6.0,5.98,6.0,177600.0,4.7063,4.7063,4.6906,4.7063,177600.0
2005-10-05 12:10:00,6.0,6.01,5.99,6.0,492400.0,4.7063,4.7141,4.6984,4.7063,492400.0
2005-10-05 12:20:00,6.0,6.02,6.0,6.02,113200.0,4.7063,4.7219,4.7063,4.7219,113200.0
2005-10-05 12:30:00,6.02,6.04,6.02,6.03,342400.0,4.7219,4.7376,4.7219,4.7298,342400.0
2005-10-05 12:40:00,6.02,6.04,6.02,6.03,34000.0,4.7219,4.7376,4.7219,4.7298,34000.0
2005-10-05 12:50:00,6.03,6.04,6.02,6.03,28800.0,4.7298,4.7376,4.7219,4.7298,28800.0
2005-10-05 13:00:00,6.03,6.03,6.02,6.02,432000.0,4.7298,4.7298,4.7219,4.7219,432000.0
2005-10-05 13:10:00,6.02,6.02,6.02,6.02,73200.0,4.7219,4.7219,4.7219,4.7219,73200.0
2005-10-05 13:20:00,6.02,6.05,6.02,6.04,446000.0,4.7219,4.7455,4.7219,4.7376,446000.0
2005-10-05 13:30:00,6.05,6.05,6.04,6.05,44800.0,4.7455,4.7455,4.7376,4.7455,44800.0
2005-10-05 13:40:00,6.05,6.05,6.04,6.04,136000.0,4.7455,4.7455,4.7376,4.7376,136000.0
2005-10-05 13:50:00,6.04,6.04,6.04,6.04,41600.0,4.7376,4.7376,4.7376,4.7376,41600.0
2005-10-05 14:00:00,6.04,6.06,6.04,6.04,150800.0,4.7376,4.7533,4.7376,4.7376,150800.0
2005-10-05 14:10:00,6.04,6.11,6.04,6.07,370400.0,4.7376,4.7925,4.7376,4.7612,370400.0
2005-10-05 14:20:00,6.07,6.08,6.07,6.07,500800.0,4.7612,4.769,4.7612,4.7612,500800.0
2005-10-05 14:30:00,6.07,6.07,6.04,6.07,485600.0,4.7612,4.7612,4.7376,4.7612,485600.0
2005-10-05 14:40:00,6.08,6.09,6.08,6.09,586000.0,4.769,4.7769,4.769,4.7769,586000.0
2005-10-05 14:50:00,6.09,6.09,6.08,6.09,125200.0,4.7769,4.7769,4.769,4.7769,125200.0
2005-10-05 15:00:00,6.09,6.1,6.05,6.05,1062400.0,4.7769,4.7847,4.7455,4.7455,1062400.0
2005-10-05 15:10:00,6.05,6.06,6.04,6.05,350400.0,4.7455,4.7533,4.7376,4.7455,350400.0
2005-10-05 15:20:00,6.05,6.06,6.03,6.05,444800.0,4.7455,4.7533,4.7298,4.7455,444800.0
2005-10-05 15:30:00,6.05,6.05,6.04,6.04,196800.0,4.7455,4.7455,4.7376,4.7376,196800.0
2005-10-05 15:40:00,6.04,6.05,6.03,6.04,466400.0,4.7376,4.7455,4.7298,4.7376,466400.0
2005-10-05 15:50:00,6.04,6.04,6.02,6.02,674400.0,4.7376,4.7376,4.7219,4.7219,674400.0
2005-10-06 09:30:00,6.18,6.4,6.16,6.3,961200.0,4.8474,5.02,4.8318,4.9416,961200.0
2005-10-06 09:40:00,6.31,6.36,6.3,6.32,860800.0,4.9494,4.9886,4.9416,4.9573,860800.0
2005-10-06 09:50:00,6.31,6.38,6.29,6.38,1158800.0,4.9494,5.0043,4.9337,5.0043,1158800.0
2005-10-06 10:00:00,6.38,6.39,6.3,6.34,2066000.0,5.0043,5.0122,4.9416,4.9729,2066000.0
2005-10-06 10:10:00,6.33,6.36,6.27,6.28,876000.0,4.9651,4.9886,4.918,4.9259,876000.0
2005-10-06 10:20:00,6.28,6.28,6.18,6.19,401200.0,4.9259,4.9259,4.8474,4.8553,401200.0
2005-10-06 10:30:00,6.19,6.26,6.15,6.23,942400.0,4.8553,4.9102,4.8239,4.8867,942400.0
2005-10-06 10:40:00,6.23,6.28,6.21,6.23,530000.0,4.8867,4.9259,4.871,4.8867,530000.0
2005-10-06 10:50:00,6.23,6.28,6.23,6.28,700000.0,4.8867,4.9259,4.8867,4.9259,700000.0
2005-10-06 11:00:00,6.28,6.38,6.28,6.37,528000.0,4.9259,5.0043,4.9259,4.9965,528000.0
2005-10-06 11:10:00,6.37,6.39,6.25,6.38,681600.0,4.9965,5.0122,4.9024,5.0043,681600.0
2005-10-06 11:20:00,6.38,6.38,6.25,6.35,235200.0,5.0043,5.0043,4.9024,4.9808,235200.0
2005-10-06 11:30:00,6.36,6.4,6.36,6.39,164000.0,4.9886,5.02,4.9886,5.0122,164000.0
2005-10-06 11:40:00,6.39,6.39,6.34,6.35,331200.0,5.0122,5.0122,4.9729,4.9808,331200.0
2005-10-06 11:50:00,6.35,6.37,6.35,6.37,266400.0,4.9808,4.9965,4.9808,4.9965,266400.0
2005-10-06 12:00:00,6.37,6.42,6.37,6.42,280000.0,4.9965,5.0357,4.9965,5.0357,280000.0
2005-10-06 12:10:00,6.42,6.44,6.39,6.39,658000.0,5.0357,5.0514,5.0122,5.0122,658000.0
2005-10-06 12:20:00,6.39,6.45,6.39,6.43,148400.0,5.0122,5.0592,5.0122,5.0435,148400.0
2005-10-06 12:30:00,6.43,6.45,6.41,6.42,281600.0,5.0435,5.0592,5.0279,5.0357,281600.0
2005-10-06 12:40:00,6.41,6.42,6.4,6.41,360800.0,5.0279,5.0357,5.02,5.0279,360800.0
2005-10-06 12:50:00,6.41,6.42,6.4,6.4,315600.0,5.0279,5.0357,5.02,5.02,315600.0
2005-10-06 13:00:00,6.4,6.41,6.39,6.39,136800.0,5.02,5.0279,5.0122,5.0122,136800.0
2005-10-06 13:10:00,6.39,6.4,6.39,6.39,87200.0,5.0122,5.02,5.0122,5.0122,87200.0
2005-10-06 13:20:00,6.39,6.39,6.37,6.38,188400.0,5.0122,5.0122,4.9965,5.0043,188400.0
2005-10-06 13:30:00,6.38,6.39,6.38,6.39,452000.0,5.0043,5.0122,5.0043,5.0122,452000.0
2005-10-06 13:40:00,6.39,6.39,6.38,6.38,126800.0,5.0122,5.0122,5.0043,5.0043,126800.0
2005-10-06 13:50:00,6.38,6.38,6.32,6.33,115600.0,5.0043,5.0043,4.9573,4.9651,115600.0
2005-10-06 14:00:00,6.33,6.33,6.29,6.3,1515200.0,4.9651,4.9651,4.9337,4.9416,1515200.0
2005-10-06 14:10:00,6.3,6.3,6.28,6.28,213600.0,4.9416,4.9416,4.9259,4.9259,213600.0
2005-10-06 14:20:00,6.28,6.28,6.27,6.27,130400.0,4.9259,4.9259,4.918,4.918,130400.0
2005-10-06 14:30:00,6.26,6.27,6.22,6.22,294800.0,4.9102,4.918,4.8788,4.8788,294800.0
2005-10-06 14:40:00,6.22,6.24,6.19,6.22,269600.0,4.8788,4.8945,4.8553,4.8788,269600.0
2005-10-06 14:50:00,6.22,6.23,6.19,6.2,284000.0,4.8788,4.8867,4.8553,4.8631,284000.0
2005-10-06 15:00:00,6.21,6.23,6.2,6.22,325200.0,4.871,4.8867,4.8631,4.8788,325200.0
2005-10-06 15:10:00,6.22,6.25,6.22,6.23,271600.0,4.8788,4.9024,4.8788,4.8867,271600.0
2005-10-06 15:20:00,6.23,6.23,6.2,6.2,212000.0,4.8867,4.8867,4.8631,4.8631,212000.0
2005-10-06 15:30:00,6.2,6.2,6.16,6.18,493600.0,4.8631,4.8631,4.8318,4.8474,493600.0
2005-10-06 15:40:00,6.18,6.24,6.18,6.23,617600.0,4.8474,4.8945,4.8474,4.8867,617600.0
2005-10-06 15:50:00,6.24,6.29,6.23,6.24,1023600.0,4.8945,4.9337,4.8867,4.8945,1023600.0
2005-10-07 09:30:00,6.23,6.35,6.22,6.27,374000.0,4.8867,4.9808,4.8788,4.918,374000.0
2005-10-07 09:40:00,6.27,6.32,6.27,6.3,728800.0,4.918,4.9573,4.918,4.9416,728800.0
2005-10-07 09:50:00,6.31,6.35,6.31,6.35,193200.0,4.9494,4.9808,4.9494,4.9808,193200.0
2005-10-07 10:00:00,6.35,6.49,6.34,6.45,1413200.0,4.9808,5.0906,4.9729,5.0592,1413200.0
2005-10-07 10:10:00,6.45,6.48,6.41,6.48,382400.0,5.0592,5.0828,5.0279,5.0828,382400.0
2005-10-07 10:20:00,6.48,6.5,6.43,6.45,1047200.0,5.0828,5.0984,5.0435,5.0592,1047200.0
2005-10-07 10:30:00,6.45,6.47,6.44,6.46,554000.0,5.0592,5.0749,5.0514,5.0671,554000.0
2005-10-07 10:40:00,6.46,6.47,6.43,6.46,295200.0,5.0671,5.0749,5.0435,5.0671,295200.0
2005-10-07 10:50:00,6.46,6.46,6.41,6.41,219600.0,5.0671,5.0671,5.0279,5.0279,219600.0
2005-10-07 11:00:00,6.42,6.43,6.38,6.42,451600.0,5.0357,5.0435,5.0043,5.0357,451600.0
2005-10-07 11:10:00,6.42,6.43,6.42,6.42,341600.0,5.0357,5.0435,5.0357,5.0357,341600.0
2005-10-07 11:20:00,6.42,6.43,6.41,6.42,119600.0,5.0357,5.0435,5.0279,5.0357,119600.0
2005-10-07 11:30:00,6.42,6.42,6.39,6.39,377200.0,5.0357,5.0357,5.0122,5.0122,377200.0
2005-10-07 11:40:00,6.39,6.42,6.39,6.42,283200.0,5.0122,5.0357,5.0122,5.0357,283200.0
2005-10-07 11:50:00,6.43,6.44,6.41,6.43,587200.0,5.0435,5.0514,5.0279,5.0435,587200.0
2005-10-07 12:00:00,6.43,6.43,6.4,6.41,493600.0,5.0435,5.0435,5.02,5.0279,493600.0
2005-10-07 12:10:00,6.41,6.42,6.38,6.38,348800.0,5.0279,5.0357,5.0043,5.0043,348800.0
2005-10-07 12:20:00,6.38,6.4,6.38,6.39,286800.0,5.0043,5.02,5.0043,5.0122,286800.0
2005-10-07 12:30:00,6.39,6.42,6.39,6.41,389600.0,5.0122,5.0357,5.0122,5.0279,389600.0
2005-10-07 12:40:00,6.41,6.41,6.39,6.39,174400.0,5.0279,5.0279,5.0122,5.0122,174400.0
2005-10-07 12:50:00,6.39,6.4,6.37,6.37,190800.0,5.0122,5.02,4.9965,4.9965,190800.0
2005-10-07 13:00:00,6.37,6.38,6.29,6.37,151600.0,4.9965,5.0043,4.9337,4.9965,151600.0
2005-10-07 13:10:00,6.37,6.4,6.37,6.39,280800.0,4.9965,5.02,4.9965,5.0122,280800.0
2005-10-07 13:20:00,6.39,6.41,6.37,6.41,283600.0,5.0122,5.0279,4.9965,5.0279,283600.0
2005-10-07 13:30:00,6.41,6.42,6.41,6.42,104800.0,5.0279,5.0357,5.0279,5.0357,104800.0
2005-10-07 13:40:00,6.43,6.44,6.42,6.44,911600.0,5.0435,5.0514,5.0357,5.0514,911600.0
2005-10-07 13:50:00,6.44,6.46,6.43,6.43,94800.0,5.0514,5.0671,5.0435,5.0435,94800.0
2005-10-07 14:00:00,6.43,6.43,6.4,6.4,90800.0,5.0435,5.0435,5.02,5.02,90800.0
2005-10-07 14:10:00,6.4,6.4,6.38,6.4,63600.0,5.02,5.02,5.0043,5.02,63600.0
2005-10-07 14:20:00,6.41,6.41,6.4,6.4,178400.0,5.0279,5.0279,5.02,5.02,178400.0
2005-10-07 14:30:00,6.4,6.4,6.39,6.4,118800.0,5.02,5.02,5.0122,5.02,118800.0
2005-10-07 14:40:00,6.4,6.49,6.4,6.4,349200.0,5.02,5.0906,5.02,5.02,349200.0
2005-10-07 14:50:00,6.4,6.42,6.4,6.42,256400.0,5.02,5.0357,5.02,5.0357,256400.0
2005-10-07 15:00:00,6.42,6.43,6.4,6.42,414000.0,5.0357,5.0435,5.02,5.0357,414000.0
2005-10-07 15:10:00,6.43,6.48,6.43,6.48,586800.0,5.0435,5.0828,5.0435,5.0828,586800.0
2005-10-07 15:20:00,6.48,6.49,6.46,6.46,776800.0,5.0828,5.0906,5.0671,5.0671,776800.0
2005-10-07 15:30:00,6.46,6.47,6.45,6.45,469600.0,5.0671,5.0749,5.0592,5.0592,469600.0
2005-10-07 15:40:00,6.45,6.45,6.45,6.45,327200.0,5.0592,5.0592,5.0592,5.0592,327200.0
2005-10-07 15:50:00,6.45,6.46,6.45,6.45,579600.0,5.0592,5.0671,5.0592,5.0592,579600.0
2005-10-10 09:30:00,6.46,6.46,6.42,6.45,74400.0,5.0671,5.0671,5.0357,5.0592,74400.0
2005-10-10 09:40:00,6.45,6.5,6.45,6.5,278400.0,5.0592,5.0984,5.0592,5.0984,278400.0
2005-10-10 09:50:00,6.5,6.55,6.5,6.53,334400.0,5.0984,5.1377,5.0984,5.122,334400.0
2005-10-10 10:00:00,6.53,6.53,6.51,6.53,266800.0,5.122,5.122,5.1063,5.122,266800.0
2005-10-10 10:10:00,6.53,6.55,6.53,6.53,196800.0,5.122,5.1377,5.122,5.122,196800.0
2005-10-10 10:20:00,6.53,6.54,6.53,6.53,281200.0,5.122,5.1298,5.122,5.122,281200.0
2005-10-10 10:30:00,6.53,6.54,6.5,6.51,321200.0,5.122,5.1298,5.0984,5.1063,321200.0
2005-10-10 10:40:00,6.51,6.51,6.5,6.5,190000.0,5.1063,5.1063,5.0984,5.0984,190000.0
2005-10-10 10:50:00,6.5,6.51,6.5,6.51,433600.0,5.0984,5.1063,5.0984,5.1063,433600.0
2005-10-10 11:00:00,6.5,6.52,6.5,6.5,147200.0,5.0984,5.1141,5.0984,5.0984,147200.0
2005-10-10 11:10:00,6.5,6.52,6.5,6.51,117600.0,5.0984,5.1141,5.0984,5.1063,117600.0
2005-10-10 11:20:00,6.51,6.52,6.51,6.51,91200.0,5.1063,5.1141,5.1063,5.1063,91200.0
2005-10-10 11:30:00,6.51,6.51,6.5,6.51,128000.0,5.1063,5.1063,5.0984,5.1063,128000.0
2005-10-10 11:40:00,6.51,6.51,6.5,6.5,281200.0,5.1063,5.1063,5.0984,5.0984,281200.0
2005-10-10 11:50:00,6.5,6.51,6.5,6.51,62400.0,5.0984,5.1063,5.0984,5.1063,62400.0
2005-10-10 12:00:00,6.51,6.52,6.5,6.51,470000.0,5.1063,5.1141,5.0984,5.1063,470000.0
2005-10-10 12:10:00,6.51,6.51,6.51,6.51,18000.0,5.1063,5.1063,5.1063,5.1063,18000.0
2005-10-10 12:20:00,6.51,6.53,6.51,6.51,46800.0,5.1063,5.122,5.1063,5.1063,46800.0
2005-10-10 12:30:00,6.51,6.52,6.51,6.51,21600.0,5.1063,5.1141,5.1063,5.1063,21600.0
2005-10-10 12:40:00,6.51,6.52,6.51,6.51,28800.0,5.1063,5.1141,5.1063,5.1063,28800.0
2005-10-10 12:50:00,6.52,6.53,6.51,6.51,98000.0,5.1141,5.122,5.1063,5.1063,98000.0
2005-10-10 13:00:00,6.51,6.52,6.51,6.52,418400.0,5.1063,5.1141,5.1063,5.1141,418400.0
2005-10-10 13:10:00,6.51,6.52,6.51,6.52,53200.0,5.1063,5.1141,5.1063,5.1141,53200.0
2005-10-10 13:20:00,6.52,6.56,6.52,6.54,218000.0,5.1141,5.1455,5.1141,5.1298,218000.0
2005-10-10 13:30:00,6.54,6.54,6.52,6.52,75600.0,5.1298,5.1298,5.1141,5.1141,75600.0
2005-10-10 13:40:00,6.52,6.52,6.52,6.52,46800.0,5.1141,5.1141,5.1141,5.1141,46800.0
2005-10-10 13:50:00,6.52,6.52,6.51,6.51,163600.0,5.1141,5.1141,5.1063,5.1063,163600.0
2005-10-10 14:00:00,6.51,6.52,6.51,6.51,670000.0,5.1063,5.1141,5.1063,5.1063,670000.0
2005-10-10 14:10:00,6.51,6.52,6.51,6.51,98400.0,5.1063,5.1141,5.1063,5.1063,98400.0
2005-10-10 14:20:00,6.51,6.51,6.49,6.51,131200.0,5.1063,5.1063,5.0906,5.1063,131200.0
2005-10-10 14:30:00,6.51,6.51,6.51,6.51,59600.0,5.1063,5.1063,5.1063,5.1063,59600.0
2005-10-10 14:40:00,6.51,6.51,6.5,6.5,220000.0,5.1063,5.1063,5.0984,5.0984,220000.0
2005-10-10 14:50:00,6.5,6.51,6.49,6.49,227600.0,5.0984,5.1063,5.0906,5.0906,227600.0
2005-10-10 15:00:00,6.49,6.49,6.48,6.48,441200.0,5.0906,5.0906,5.0828,5.0828,441200.0
2005-10-10 15:10:00,6.48,6.48,6.46,6.47,127600.0,5.0828,5.0828,5.0671,5.0749,127600.0
2005-10-10 15:20:00,6.46,6.48,6.46,6.48,213200.0,5.0671,5.0828,5.0671,5.0828,213200.0
2005-10-10 15:30:00,6.47,6.49,6.46,6.49,731600.0,5.0749,5.0906,5.0671,5.0906,731600.0
2005-10-10 15:40:00,6.49,6.49,6.48,6.48,163200.0,5.0906,5.0906,5.0828,5.0828,163200.0
2005-10-10 15:50:00,6.49,6.49,6.48,6.49,380400.0,5.0906,5.0906,5.0828,5.0906,380400.0
2005-10-11 09:30:00,6.5,6.5,6.46,6.47,256400.0,5.0984,5.0984,5.0671,5.0749,256400.0
2005-10-11 09:40:00,6.48,6.5,6.47,6.48,101200.0,5.0828,5.0984,5.0749,5.0828,101200.0
2005-10-11 09:50:00,6.48,6.49,6.47,6.47,145600.0,5.0828,5.0906,5.0749,5.0749,145600.0
2005-10-11 10:00:00,6.47,6.49,6.46,6.47,319600.0,5.0749,5.0906,5.0671,5.0749,319600.0
2005-10-11 10:10:00,6.48,6.5,6.48,6.49,348400.0,5.0828,5.0984,5.0828,5.0906,348400.0
2005-10-11 10:20:00,6.49,6.5,6.49,6.49,126400.0,5.0906,5.0984,5.0906,5.0906,126400.0
2005-10-11 10:30:00,6.49,6.49,6.49,6.49,731200.0,5.0906,5.0906,5.0906,5.0906,731200.0
2005-10-11 10:40:00,6.49,6.49,6.48,6.48,109600.0,5.0906,5.0906,5.0828,5.0828,109600.0
2005-10-11 10:50:00,6.48,6.48,6.44,6.44,161200.0,5.0828,5.0828,5.0514,5.0514,161200.0
2005-10-11 11:00:00,6.44,6.49,6.43,6.47,200800.0,5.0514,5.0906,5.0435,5.0749,200800.0
2005-10-11 11:10:00,6.47,6.5,6.47,6.49,76400.0,5.0749,5.0984,5.0749,5.0906,76400.0
2005-10-11 11:20:00,6.49,6.52,6.49,6.5,37200.0,5.0906,5.1141,5.0906,5.0984,37200.0
2005-10-11 11:30:00,6.5,6.51,6.5,6.5,348000.0,5.0984,5.1063,5.0984,5.0984,348000.0
2005-10-11 11:40:00,6.5,6.51,6.5,6.5,80000.0,5.0984,5.1063,5.0984,5.0984,80000.0
2005-10-11 11:50:00,6.5,6.5,6.5,6.5,51600.0,5.0984,5.0984,5.0984,5.0984,51600.0
2005-10-11 12:00:00,6.5,6.5,6.5,6.5,48000.0,5.0984,5.0984,5.0984,5.0984,48000.0
2005-10-11 12:10:00,6.5,6.5,6.49,6.49,63200.0,5.0984,5.0984,5.0906,5.0906,63200.0
2005-10-11 12:20:00,6.49,6.5,6.49,6.5,45200.0,5.0906,5.0984,5.0906,5.0984,45200.0
2005-10-11 12:30:00,6.5,6.5,6.49,6.5,20400.0,5.0984,5.0984,5.0906,5.0984,20400.0
2005-10-11 12:40:00,6.5,6.51,6.49,6.51,35600.0,5.0984,5.1063,5.0906,5.1063,35600.0
2005-10-11 12:50:00,6.5,6.51,6.5,6.51,13200.0,5.0984,5.1063,5.0984,5.1063,13200.0
2005-10-11 13:00:00,6.51,6.51,6.5,6.51,235600.0,5.1063,5.1063,5.0984,5.1063,235600.0
2005-10-11 13:10:00,6.51,6.51,6.49,6.5,279200.0,5.1063,5.1063,5.0906,5.0984,279200.0
2005-10-11 13:20:00,6.5,6.5,6.49,6.5,134800.0,5.0984,5.0984,5.0906,5.0984,134800.0
2005-10-11 13:30:00,6.5,6.5,6.48,6.49,189200.0,5.0984,5.0984,5.0828,5.0906,189200.0
2005-10-11 13:40:00,6.49,6.49,6.49,6.49,119200.0,5.0906,5.0906,5.0906,5.0906,119200.0
2005-10-11 13:50:00,6.49,6.49,6.48,6.48,166000.0,5.0906,5.0906,5.0828,5.0828,166000.0
2005-10-11 14:00:00,6.48,6.49,6.45,6.47,176800.0,5.0828,5.0906,5.0592,5.0749,176800.0
2005-10-11 14:10:00,6.47,6.5,6.47,6.48,164400.0,5.0749,5.0984,5.0749,5.0828,164400.0
2005-10-11 14:20:00,6.48,6.49,6.48,6.48,49200.0,5.0828,5.0906,5.0828,5.0828,49200.0
2005-10-11 14:30:00,6.48,6.49,6.48,6.48,66400.0,5.0828,5.0906,5.0828,5.0828,66400.0
2005-10-11 14:40:00,6.48,6.48,6.47,6.48,80800.0,5.0828,5.0828,5.0749,5.0828,80800.0
2005-10-11 14:50:00,6.48,6.49,6.46,6.47,122800.0,5.0828,5.0906,5.0671,5.0749,122800.0
2005-10-11 15:00:00,6.46,6.47,6.43,6.46,165200.0,5.0671,5.0749,5.0435,5.0671,165200.0
2005-10-11 15:10:00,6.45,6.46,6.42,6.44,165200.0,5.0592,5.0671,5.0357,5.0514,165200.0
2005-10-11 15:20:00,6.44,6.46,6.41,6.41,328800.0,5.0514,5.0671,5.0279,5.0279,328800.0
2005-10-11 15:30:00,6.41,6.43,6.41,6.43,324800.0,5.0279,5.0435,5.0279,5.0435,324800.0
2005-10-11 15:40:00,6.43,6.44,6.42,6.43,162000.0,5.0435,5.0514,5.0357,5.0435,162000.0
2005-10-11 15:50:00,6.43,6.43,6.4,6.42,468400.0,5.0435,5.0435,5.02,5.0357,468400.0
2005-10-12 09:30:00,6.41,6.46,6.41,6.42,108400.0,5.0279,5.0671,5.0279,5.0357,108400.0
2005-10-12 09:40:00,6.42,6.42,6.39,6.41,236800.0,5.0357,5.0357,5.0122,5.0279,236800.0
2005-10-12 09:50:00,6.41,6.41,6.38,6.39,49600.0,5.0279,5.0279,5.0043,5.0122,49600.0
2005-10-12 10:00:00,6.38,6.39,6.34,6.35,69200.0,5.0043,5.0122,4.9729,4.9808,69200.0
2005-10-12 10:10:00,6.36,6.36,6.29,6.32,144800.0,4.9886,4.9886,4.9337,4.9573,144800.0
2005-10-12 10:20:00,6.33,6.34,6.3,6.32,70400.0,4.9651,4.9729,4.9416,4.9573,70400.0
2005-10-12 10:30:00,6.31,6.31,6.28,6.28,113600.0,4.9494,4.9494,4.9259,4.9259,113600.0
2005-10-12 10:40:00,6.28,6.28,6.25,6.25,305200.0,4.9259,4.9259,4.9024,4.9024,305200.0
2005-10-12 10:50:00,6.26,6.26,6.21,6.21,213200.0,4.9102,4.9102,4.871,4.871,213200.0
2005-10-12 11:00:00,6.21,6.23,6.2,6.21,297600.0,4.871,4.8867,4.8631,4.871,297600.0
2005-10-12 11:10:00,6.21,6.24,6.2,6.24,282800.0,4.871,4.8945,4.8631,4.8945,282800.0
2005-10-12 11:20:00,6.24,6.25,6.24,6.25,98800.0,4.8945,4.9024,4.8945,4.9024,98800.0
2005-10-12 11:30:00,6.26,6.26,6.25,6.25,80000.0,4.9102,4.9102,4.9024,4.9024,80000.0
2005-10-12 11:40:00,6.24,6.28,6.24,6.24,99600.0,4.8945,4.9259,4.8945,4.8945,99600.0
2005-10-12 11:50:00,6.24,6.3,6.24,6.28,253600.0,4.8945,4.9416,4.8945,4.9259,253600.0
2005-10-12 12:00:00,6.28,6.32,6.26,6.31,284800.0,4.9259,4.9573,4.9102,4.9494,284800.0
2005-10-12 12:10:00,6.31,6.33,6.31,6.32,152800.0,4.9494,4.9651,4.9494,4.9573,152800.0
2005-10-12 12:20:00,6.32,6.34,6.31,6.33,301200.0,4.9573,4.9729,4.9494,4.9651,301200.0
2005-10-12 12:30:00,6.34,6.35,6.32,6.32,219200.0,4.9729,4.9808,4.9573,4.9573,219200.0
2005-10-12 12:40:00,6.32,6.32,6.29,6.3,32800.0,4.9573,4.9573,4.9337,4.9416,32800.0
2005-10-12 12:50:00,6.29,6.31,6.29,6.3,39600.0,4.9337,4.9494,4.9337,4.9416,39600.0
2005-10-12 13:00:00,6.3,6.31,6.3,6.3,55200.0,4.9416,4.9494,4.9416,4.9416,55200.0
2005-10-12 13:10:00,6.31,6.32,6.29,6.32,165600.0,4.9494,4.9573,4.9337,4.9573,165600.0
2005-10-12 13:20:00,6.32,6.34,6.32,6.33,65200.0,4.9573,4.9729,4.9573,4.9651,65200.0
2005-10-12 13:30:00,6.33,6.38,6.31,6.37,82000.0,4.9651,5.0043,4.9494,4.9965,82000.0
2005-10-12 13:40:00,6.37,6.39,6.35,6.35,308000.0,4.9965,5.0122,4.9808,4.9808,308000.0
2005-10-12 13:50:00,6.35,6.36,6.34,6.36,54800.0,4.9808,4.9886,4.9729,4.9886,54800.0
2005-10-12 14:00:00,6.36,6.36,6.32,6.33,144000.0,4.9886,4.9886,4.9573,4.9651,144000.0
2005-10-12 14:10:00,6.33,6.33,6.31,6.31,47200.0,4.9651,4.9651,4.9494,4.9494,47200.0
2005-10-12 14:20:00,6.32,6.32,6.28,6.3,178000.0,4.9573,4.9573,4.9259,4.9416,178000.0
2005-10-12 14:30:00,6.31,6.32,6.28,6.31,130400.0,4.9494,4.9573,4.9259,4.9494,130400.0
2005-10-12 14:40:00,6.31,6.38,6.31,6.34,258800.0,4.9494,5.0043,4.9494,4.9729,258800.0
2005-10-12 14:50:00,6.33,6.36,6.33,6.35,179200.0,4.9651,4.9886,4.9651,4.9808,179200.0
2005-10-12 15:00:00,6.34,6.36,6.32,6.34,134000.0,4.9729,4.9886,4.9573,4.9729,134000.0
2005-10-12 15:10:00,6.34,6.35,6.31,6.32,84800.0,4.9729,4.9808,4.9494,4.9573,84800.0
2005-10-12 15:20:00,6.32,6.35,6.31,6.35,207200.0,4.9573,4.9808,4.9494,4.9808,207200.0
2005-10-12 15:30:00,6.35,6.35,6.32,6.33,109200.0,4.9808,4.9808,4.9573,4.9651,109200.0
2005-10-12 15:40:00,6.33,6.36,6.33,6.36,390000.0,4.9651,4.9886,4.9651,4.9886,390000.0
2005-10-12 15:50:00,6.35,6.37,6.34,6.34,391200.0,4.9808,4.9965,4.9729,4.9729,391200.0
2005-10-13 09:30:00,6.34,6.41,6.3,6.4,118400.0,4.9729,5.0279,4.9416,5.02,118400.0
2005-10-13 09:40:00,6.39,6.4,6.34,6.35,202800.0,5.0122,5.02,4.9729,4.9808,202800.0
2005-10-13 09:50:00,6.35,6.37,6.34,6.36,365200.0,4.9808,4.9965,4.9729,4.9886,365200.0
2005-10-13 10:00:00,6.36,6.36,6.31,6.33,103200.0,4.9886,4.9886,4.9494,4.9651,103200.0
2005-10-13 10:10:00,6.32,6.33,6.31,6.32,68000.0,4.9573,4.9651,4.9494,4.9573,68000.0
2005-10-13 10:20:00,6.32,6.37,6.32,6.35,102800.0,4.9573,4.9965,4.9573,4.9808,102800.0
2005-10-13 10:30:00,6.35,6.35,6.33,6.34,254800.0,4.9808,4.9808,4.9651,4.9729,254800.0
2005-10-13 10:40:00,6.35,6.36,6.32,6.32,52800.0,4.9808,4.9886,4.9573,4.9573,52800.0
2005-10-13 10:50:00,6.32,6.33,6.32,6.33,127200.0,4.9573,4.9651,4.9573,4.9651,127200.0
2005-10-13 11:00:00,6.33,6.35,6.33,6.33,90800.0,4.9651,4.9808,4.9651,4.9651,90800.0
2005-10-13 11:10:00,6.33,6.35,6.33,6.34,95200.0,4.9651,4.9808,4.9651,4.9729,95200.0
2005-10-13 11:20:00,6.34,6.34,6.34,6.34,102800.0,4.9729,4.9729,4.9729,4.9729,102800.0
2005-10-13 11:30:00,6.34,6.34,6.33,6.34,56800.0,4.9729,4.9729,4.9651,4.9729,56800.0
2005-10-13 11:40:00,6.34,6.35,6.32,6.32,66400.0,4.9729,4.9808,4.9573,4.9573,66400.0
2005-10-13 11:50:00,6.32,6.33,6.31,6.32,75600.0,4.9573,4.9651,4.9494,4.9573,75600.0
2005-10-13 12:00:00,6.32,6.36,6.32,6.34,182000.0,4.9573,4.9886,4.9573,4.9729,182000.0
2005-10-13 12:10:00,6.34,6.36,6.33,6.34,74400.0,4.9729,4.9886,4.9651,4.9729,74400.0
2005-10-13 12:20:00,6.35,6.35,6.32,6.34,112800.0,4.9808,4.9808,4.9573,4.9729,112800.0
2005-10-13 12:30:00,6.34,6.35,6.34,6.34,106800.0,4.9729,4.9808,4.9729,4.9729,106800.0
2005-10-13 12:40:00,6.34,6.36,6.34,6.35,53200.0,4.9729,4.9886,4.9729,4.9808,53200.0
2005-10-13 12:50:00,6.35,6.35,6.34,6.35,47200.0,4.9808,4.9808,4.9729,4.9808,47200.0
2005-10-13 13:00:00,6.35,6.35,6.35,6.35,142400.0,4.9808,4.9808,4.9808,4.9808,142400.0
2005-10-13 13:10:00,6.35,6.35,6.35,6.35,84000.0,4.9808,4.9808,4.9808,4.9808,84000.0
2005-10-13 13:20:00,6.35,6.35,6.34,6.35,29200.0,4.9808,4.9808,4.9729,4.9808,29200.0
2005-10-13 13:30:00,6.35,6.35,6.35,6.35,22800.0,4.9808,4.9808,4.9808,4.9808,22800.0
2005-10-13 13:40:00,6.35,6.35,6.33,6.33,64000.0,4.9808,4.9808,4.9651,4.9651,64000.0
2005-10-13 13:50:00,6.34,6.37,6.34,6.36,128800.0,4.9729,4.9965,4.9729,4.9886,128800.0
2005-10-13 14:00:00,6.36,6.39,6.36,6.38,138800.0,4.9886,5.0122,4.9886,5.0043,138800.0
2005-10-13 14:10:00,6.38,6.38,6.36,6.36,227600.0,5.0043,5.0043,4.9886,4.9886,227600.0
2005-10-13 14:20:00,6.37,6.38,6.36,6.36,91200.0,4.9965,5.0043,4.9886,4.9886,91200.0
2005-10-13 14:30:00,6.36,6.38,6.36,6.37,284400.0,4.9886,5.0043,4.9886,4.9965,284400.0
2005-10-13 14:40:00,6.37,6.39,6.37,6.38,444400.0,4.9965,5.0122,4.9965,5.0043,444400.0
2005-10-13 14:50:00,6.38,6.38,6.37,6.38,403600.0,5.0043,5.0043,4.9965,5.0043,403600.0
2005-10-13 15:00:00,6.38,6.39,6.37,6.37,172800.0,5.0043,5.0122,4.9965,4.9965,172800.0
2005-10-13 15:10:00,6.37,6.38,6.36,6.38,190400.0,4.9965,5.0043,4.9886,5.0043,190400.0
2005-10-13 15:20:00,6.38,6.38,6.37,6.38,127200.0,5.0043,5.0043,4.9965,5.0043,127200.0
2005-10-13 15:30:00,6.38,6.38,6.36,6.37,209200.0,5.0043,5.0043,4.9886,4.9965,209200.0
2005-10-13 15:40:00,6.37,6.39,6.37,6.38,363600.0,4.9965,5.0122,4.9965,5.0043,363600.0
2005-10-13 15:50:00,6.38,6.4,6.37,6.38,580400.0,5.0043,5.02,4.9965,5.0043,580400.0
2005-10-14 09:30:00,6.36,6.42,6.36,6.39,153600.0,4.9886,5.0357,4.9886,5.0122,153600.0
2005-10-14 09:40:00,6.38,6.39,6.36,6.38,120400.0,5.0043,5.0122,4.9886,5.0043,120400.0
2005-10-14 09:50:00,6.38,6.38,6.35,6.35,257600.0,5.0043,5.0043,4.9808,4.9808,257600.0
2005-10-14 10:00:00,6.35,6.39,6.35,6.35,200000.0,4.9808,5.0122,4.9808,4.9808,200000.0
2005-10-14 10:10:00,6.36,6.39,6.34,6.35,80400.0,4.9886,5.0122,4.9729,4.9808,80400.0
2005-10-14 10:20:00,6.35,6.37,6.35,6.36,114800.0,4.9808,4.9965,4.9808,4.9886,114800.0
2005-10-14 10:30:00,6.36,6.39,6.35,6.37,60000.0,4.9886,5.0122,4.9808,4.9965,60000.0
2005-10-14 10:40:00,6.37,6.42,6.36,6.42,68400.0,4.9965,5.0357,4.9886,5.0357,68400.0
2005-10-14 10:50:00,6.42,6.44,6.41,6.41,188400.0,5.0357,5.0514,5.0279,5.0279,188400.0
2005-10-14 11:00:00,6.41,6.42,6.4,6.41,364800.0,5.0279,5.0357,5.02,5.0279,364800.0
2005-10-14 11:10:00,6.41,6.43,6.4,6.43,70000.0,5.0279,5.0435,5.02,5.0435,70000.0
2005-10-14 11:20:00,6.43,6.45,6.42,6.44,204000.0,5.0435,5.0592,5.0357,5.0514,204000.0
2005-10-14 11:30:00,6.45,6.45,6.43,6.45,415200.0,5.0592,5.0592,5.0435,5.0592,415200.0
2005-10-14 11:40:00,6.45,6.45,6.44,6.45,137600.0,5.0592,5.0592,5.0514,5.0592,137600.0
2005-10-14 11:50:00,6.45,6.46,6.45,6.45,213200.0,5.0592,5.0671,5.0592,5.0592,213200.0
2005-10-14 12:00:00,6.45,6.46,6.44,6.45,347600.0,5.0592,5.0671,5.0514,5.0592,347600.0
2005-10-14 12:10:00,6.45,6.45,6.44,6.45,372800.0,5.0592,5.0592,5.0514,5.0592,372800.0
2005-10-14 12:20:00,6.45,6.45,6.45,6.45,91600.0,5.0592,5.0592,5.0592,5.0592,91600.0
2005-10-14 12:30:00,6.45,6.45,6.43,6.44,108000.0,5.0592,5.0592,5.0435,5.0514,108000.0
2005-10-14 12:40:00,6.44,6.44,6.43,6.43,42400.0,5.0514,5.0514,5.0435,5.0435,42400.0
2005-10-14 12:50:00,6.43,6.43,6.42,6.43,76800.0,5.0435,5.0435,5.0357,5.0435,76800.0
2005-10-14 13:00:00,6.43,6.43,6.42,6.42,60800.0,5.0435,5.0435,5.0357,5.0357,60800.0
2005-10-14 13:10:00,6.42,6.44,6.4,6.43,382400.0,5.0357,5.0514,5.02,5.0435,382400.0
2005-10-14 13:20:00,6.43,6.43,6.42,6.43,76000.0,5.0435,5.0435,5.0357,5.0435,76000.0
2005-10-14 13:30:00,6.43,6.43,6.41,6.41,126000.0,5.0435,5.0435,5.0279,5.0279,126000.0
2005-10-14 13:40:00,6.42,6.43,6.41,6.41,59600.0,5.0357,5.0435,5.0279,5.0279,59600.0
2005-10-14 13:50:00,6.42,6.44,6.42,6.42,86400.0,5.0357,5.0514,5.0357,5.0357,86400.0
2005-10-14 14:00:00,6.42,6.42,6.39,6.41,106000.0,5.0357,5.0357,5.0122,5.0279,106000.0
2005-10-14 14:10:00,6.41,6.41,6.4,6.4,39600.0,5.0279,5.0279,5.02,5.02,39600.0
2005-10-14 14:20:00,6.41,6.42,6.4,6.42,84400.0,5.0279,5.0357,5.02,5.0357,84400.0
2005-10-14 14:30:00,6.42,6.43,6.41,6.42,437600.0,5.0357,5.0435,5.0279,5.0357,437600.0
2005-10-14 14:40:00,6.42,6.43,6.41,6.43,77600.0,5.0357,5.0435,5.0279,5.0435,77600.0
2005-10-14 14:50:00,6.43,6.44,6.42,6.43,154800.0,5.0435,5.0514,5.0357,5.0435,154800.0
2005-10-14 15:00:00,6.43,6.44,6.43,6.43,276800.0,5.0435,5.0514,5.0435,5.0435,276800.0
2005-10-14 15:10:00,6.43,6.44,6.43,6.43,89200.0,5.0435,5.0514,5.0435,5.0435,89200.0
2005-10-14 15:20:00,6.43,6.44,6.43,6.43,230000.0,5.0435,5.0514,5.0435,5.0435,230000.0
2005-10-14 15:30:00,6.43,6.44,6.43,6.43,94400.0,5.0435,5.0514,5.0435,5.0435,94400.0
2005-10-14 15:40:00,6.43,6.44,6.43,6.44,277200.0,5.0435,5.0514,5.0435,5.0514,277200.0
2005-10-14 15:50:00,6.44,6.44,6.42,6.43,256800.0,5.0514,5.0514,5.0357,5.0435,256800.0
2005-10-17 09:30:00,6.45,6.45,6.38,6.41,134800.0,5.0592,5.0592,5.0043,5.0279,134800.0
2005-10-17 09:40:00,6.4,6.4,6.35,6.38,181600.0,5.02,5.02,4.9808,5.0043,181600.0
2005-10-17 09:50:00,6.38,6.41,6.36,6.38,114000.0,5.0043,5.0279,4.9886,5.0043,114000.0
2005-10-17 10:00:00,6.39,6.43,6.38,6.41,212000.0,5.0122,5.0435,5.0043,5.0279,212000.0
2005-10-17 10:10:00,6.42,6.43,6.4,6.42,74800.0,5.0357,5.0435,5.02,5.0357,74800.0
2005-10-17 10:20:00,6.42,6.43,6.41,6.43,141200.0,5.0357,5.0435,5.0279,5.0435,141200.0
2005-10-17 10:30:00,6.43,6.43,6.41,6.42,225200.0,5.0435,5.0435,5.0279,5.0357,225200.0
2005-10-17 10:40:00,6.42,6.44,6.39,6.39,179600.0,5.0357,5.0514,5.0122,5.0122,179600.0
2005-10-17 10:50:00,6.39,6.39,6.36,6.38,264000.0,5.0122,5.0122,4.9886,5.0043,264000.0
2005-10-17 11:00:00,6.38,6.38,6.37,6.37,61600.0,5.0043,5.0043,4.9965,4.9965,61600.0
2005-10-17 11:10:00,6.36,6.38,6.36,6.36,114400.0,4.9886,5.0043,4.9886,4.9886,114400.0
2005-10-17 11:20:00,6.36,6.36,6.36,6.36,41200.0,4.9886,4.9886,4.9886,4.9886,41200.0
2005-10-17 11:30:00,6.36,6.37,6.36,6.37,34800.0,4.9886,4.9965,4.9886,4.9965,34800.0
2005-10-17 11:40:00,6.37,6.38,6.37,6.38,138000.0,4.9965,5.0043,4.9965,5.0043,138000.0
2005-10-17 11:50:00,6.37,6.38,6.37,6.38,20800.0,4.9965,5.0043,4.9965,5.0043,20800.0
2005-10-17 12:00:00,6.38,6.38,6.36,6.37,64400.0,5.0043,5.0043,4.9886,4.9965,64400.0
2005-10-17 12:10:00,6.37,6.37,6.34,6.35,66000.0,4.9965,4.9965,4.9729,4.9808,66000.0
2005-10-17 12:20:00,6.35,6.37,6.35,6.36,22000.0,4.9808,4.9965,4.9808,4.9886,22000.0
2005-10-17 12:30:00,6.36,6.36,6.35,6.36,23200.0,4.9886,4.9886,4.9808,4.9886,23200.0
2005-10-17 12:40:00,6.36,6.36,6.34,6.35,72400.0,4.9886,4.9886,4.9729,4.9808,72400.0
2005-10-17 12:50:00,6.35,6.37,6.34,6.36,35600.0,4.9808,4.9965,4.9729,4.9886,35600.0
2005-10-17 13:00:00,6.36,6.36,6.35,6.36,21600.0,4.9886,4.9886,4.9808,4.9886,21600.0
2005-10-17 13:10:00,6.36,6.36,6.35,6.35,24000.0,4.9886,4.9886,4.9808,4.9808,24000.0
2005-10-17 13:20:00,6.35,6.36,6.35,6.35,59600.0,4.9808,4.9886,4.9808,4.9808,59600.0
2005-10-17 13:30:00,6.35,6.35,6.35,6.35,30000.0,4.9808,4.9808,4.9808,4.9808,30000.0
2005-10-17 13:40:00,6.35,6.35,6.34,6.34,215200.0,4.9808,4.9808,4.9729,4.9729,215200.0
2005-10-17 13:50:00,6.34,6.35,6.34,6.35,72400.0,4.9729,4.9808,4.9729,4.9808,72400.0
2005-10-17 14:00:00,6.35,6.36,6.34,6.35,103200.0,4.9808,4.9886,4.9729,4.9808,103200.0
2005-10-17 14:10:00,6.35,6.36,6.35,6.35,101600.0,4.9808,4.9886,4.9808,4.9808,101600.0
2005-10-17 14:20:00,6.35,6.36,6.35,6.35,166400.0,4.9808,4.9886,4.9808,4.9808,166400.0
2005-10-17 14:30:00,6.35,6.35,6.35,6.35,222800.0,4.9808,4.9808,4.9808,4.9808,222800.0
2005-10-17 14:40:00,6.35,6.36,6.35,6.35,104000.0,4.9808,4.9886,4.9808,4.9808,104000.0
2005-10-17 14:50:00,6.36,6.36,6.35,6.35,124000.0,4.9886,4.9886,4.9808,4.9808,124000.0
2005-10-17 15:00:00,6.35,6.36,6.35,6.36,207200.0,4.9808,4.9886,4.9808,4.9886,207200.0
2005-10-17 15:10:00,6.36,6.37,6.35,6.36,195200.0,4.9886,4.9965,4.9808,4.9886,195200.0
2005-10-17 15:20:00,6.36,6.37,6.35,6.37,234400.0,4.9886,4.9965,4.9808,4.9965,234400.0
2005-10-17 15:30:00,6.37,6.38,6.36,6.38,285200.0,4.9965,5.0043,4.9886,5.0043,285200.0
2005-10-17 15:40:00,6.38,6.38,6.37,6.38,448400.0,5.0043,5.0043,4.9965,5.0043,448400.0
2005-10-17 15:50:00,6.38,6.39,6.37,6.38,426800.0,5.0043,5.0122,4.9965,5.0043,426800.0
2005-10-18 09:30:00,6.38,6.38,6.35,6.37,115600.0,5.0043,5.0043,4.9808,4.9965,115600.0
2005-10-18 09:40:00,6.37,6.37,6.33,6.34,292000.0,4.9965,4.9965,4.9651,4.9729,292000.0
2005-10-18 09:50:00,6.34,6.37,6.34,6.37,136400.0,4.9729,4.9965,4.9729,4.9965,136400.0
2005-10-18 10:00:00,6.36,6.37,6.35,6.37,122800.0,4.9886,4.9965,4.9808,4.9965,122800.0
2005-10-18 10:10:00,6.36,6.41,6.36,6.41,234000.0,4.9886,5.0279,4.9886,5.0279,234000.0
2005-10-18 10:20:00,6.41,6.42,6.36,6.39,505600.0,5.0279,5.0357,4.9886,5.0122,505600.0
2005-10-18 10:30:00,6.39,6.39,6.35,6.35,196400.0,5.0122,5.0122,4.9808,4.9808,196400.0
2005-10-18 10:40:00,6.35,6.36,6.31,6.35,146000.0,4.9808,4.9886,4.9494,4.9808,146000.0
2005-10-18 10:50:00,6.35,6.35,6.33,6.33,205600.0,4.9808,4.9808,4.9651,4.9651,205600.0
2005-10-18 11:00:00,6.33,6.34,6.32,6.33,156800.0,4.9651,4.9729,4.9573,4.9651,156800.0
2005-10-18 11:10:00,6.33,6.34,6.31,6.32,170400.0,4.9651,4.9729,4.9494,4.9573,170400.0
2005-10-18 11:20:00,6.32,6.33,6.32,6.32,190000.0,4.9573,4.9651,4.9573,4.9573,190000.0
2005-10-18 11:30:00,6.32,6.33,6.32,6.33,78800.0,4.9573,4.9651,4.9573,4.9651,78800.0
2005-10-18 11:40:00,6.33,6.36,6.33,6.35,63200.0,4.9651,4.9886,4.9651,4.9808,63200.0
2005-10-18 11:50:00,6.35,6.35,6.35,6.35,61600.0,4.9808,4.9808,4.9808,4.9808,61600.0
2005-10-18 12:00:00,6.35,6.36,6.34,6.35,64800.0,4.9808,4.9886,4.9729,4.9808,64800.0
2005-10-18 12:10:00,6.36,6.37,6.35,6.37,40400.0,4.9886,4.9965,4.9808,4.9965,40400.0
2005-10-18 12:20:00,6.37,6.38,6.36,6.36,95600.0,4.9965,5.0043,4.9886,4.9886,95600.0
2005-10-18 12:30:00,6.37,6.37,6.34,6.35,112800.0,4.9965,4.9965,4.9729,4.9808,112800.0
2005-10-18 12:40:00,6.35,6.36,6.35,6.36,98000.0,4.9808,4.9886,4.9808,4.9886,98000.0
2005-10-18 12:50:00,6.36,6.36,6.35,6.36,33200.0,4.9886,4.9886,4.9808,4.9886,33200.0
2005-10-18 13:00:00,6.36,6.36,6.35,6.36,42000.0,4.9886,4.9886,4.9808,4.9886,42000.0
2005-10-18 13:10:00,6.36,6.36,6.34,6.34,56400.0,4.9886,4.9886,4.9729,4.9729,56400.0
2005-10-18 13:20:00,6.35,6.36,6.34,6.36,92800.0,4.9808,4.9886,4.9729,4.9886,92800.0
2005-10-18 13:30:00,6.36,6.36,6.35,6.35,134400.0,4.9886,4.9886,4.9808,4.9808,134400.0
2005-10-18 13:40:00,6.35,6.37,6.35,6.36,69200.0,4.9808,4.9965,4.9808,4.9886,69200.0
2005-10-18 13:50:00,6.36,6.39,6.36,6.38,93600.0,4.9886,5.0122,4.9886,5.0043,93600.0
2005-10-18 14:00:00,6.39,6.4,6.37,6.4,86400.0,5.0122,5.02,4.9965,5.02,86400.0
2005-10-18 14:10:00,6.4,6.4,6.36,6.38,376800.0,5.02,5.02,4.9886,5.0043,376800.0
2005-10-18 14:20:00,6.38,6.38,6.36,6.37,135600.0,5.0043,5.0043,4.9886,4.9965,135600.0
2005-10-18 14:30:00,6.37,6.39,6.37,6.38,179600.0,4.9965,5.0122,4.9965,5.0043,179600.0
2005-10-18 14:40:00,6.38,6.38,6.36,6.37,120400.0,5.0043,5.0043,4.9886,4.9965,120400.0
2005-10-18 14:50:00,6.37,6.38,6.36,6.38,80800.0,4.9965,5.0043,4.9886,5.0043,80800.0
2005-10-18 15:00:00,6.38,6.39,6.37,6.38,94800.0,5.0043,5.0122,4.9965,5.0043,94800.0
2005-10-18 15:10:00,6.38,6.41,6.38,6.41,222000.0,5.0043,5.0279,5.0043,5.0279,222000.0
2005-10-18 15:20:00,6.4,6.41,6.38,6.39,144000.0,5.02,5.0279,5.0043,5.0122,144000.0
2005-10-18 15:30:00,6.39,6.4,6.38,6.38,174400.0,5.0122,5.02,5.0043,5.0043,174400.0
2005-10-18 15:40:00,6.38,6.38,6.38,6.38,195200.0,5.0043,5.0043,5.0043,5.0043,195200.0
2005-10-18 15:50:00,6.38,6.38,6.36,6.36,348000.0,5.0043,5.0043,4.9886,4.9886,348000.0
2005-10-19 09:30:00,6.37,6.38,6.33,6.33,166400.0,4.9965,5.0043,4.9651,4.9651,166400.0
2005-10-19 09:40:00,6.34,6.38,6.34,6.34,86000.0,4.9729,5.0043,4.9729,4.9729,86000.0
2005-10-19 09:50:00,6.35,6.37,6.34,6.36,136800.0,4.9808,4.9965,4.9729,4.9886,136800.0
2005-10-19 10:00:00,6.37,6.39,6.36,6.39,161200.0,4.9965,5.0122,4.9886,5.0122,161200.0
2005-10-19 10:10:00,6.38,6.38,6.35,6.37,84800.0,5.0043,5.0043,4.9808,4.9965,84800.0
2005-10-19 10:20:00,6.37,6.38,6.35,6.37,85600.0,4.9965,5.0043,4.9808,4.9965,85600.0
2005-10-19 10:30:00,6.38,6.41,6.37,6.41,337600.0,5.0043,5.0279,4.9965,5.0279,337600.0
2005-10-19 10:40:00,6.41,6.43,6.39,6.39,116800.0,5.0279,5.0435,5.0122,5.0122,116800.0
2005-10-19 10:50:00,6.39,6.4,6.39,6.4,52000.0,5.0122,5.02,5.0122,5.02,52000.0
2005-10-19 11:00:00,6.4,6.42,6.39,6.39,58800.0,5.02,5.0357,5.0122,5.0122,58800.0
2005-10-19 11:10:00,6.39,6.4,6.39,6.4,33600.0,5.0122,5.02,5.0122,5.02,33600.0
2005-10-19 11:20:00,6.39,6.41,6.39,6.4,45200.0,5.0122,5.0279,5.0122,5.02,45200.0
2005-10-19 11:30:00,6.4,6.44,6.4,6.41,117600.0,5.02,5.0514,5.02,5.0279,117600.0
2005-10-19 11:40:00,6.41,6.42,6.4,6.41,46000.0,5.0279,5.0357,5.02,5.0279,46000.0
2005-10-19 11:50:00,6.41,6.41,6.39,6.39,50000.0,5.0279,5.0279,5.0122,5.0122,50000.0
2005-10-19 12:00:00,6.41,6.41,6.39,6.41,172800.0,5.0279,5.0279,5.0122,5.0279,172800.0
2005-10-19 12:10:00,6.41,6.42,6.41,6.41,60800.0,5.0279,5.0357,5.0279,5.0279,60800.0
2005-10-19 12:20:00,6.41,6.43,6.41,6.42,86000.0,5.0279,5.0435,5.0279,5.0357,86000.0
2005-10-19 12:30:00,6.43,6.48,6.43,6.47,168800.0,5.0435,5.0828,5.0435,5.0749,168800.0
2005-10-19 12:40:00,6.47,6.47,6.45,6.46,181200.0,5.0749,5.0749,5.0592,5.0671,181200.0
2005-10-19 12:50:00,6.46,6.46,6.45,6.46,45600.0,5.0671,5.0671,5.0592,5.0671,45600.0
2005-10-19 13:00:00,6.45,6.45,6.43,6.43,44400.0,5.0592,5.0592,5.0435,5.0435,44400.0
2005-10-19 13:10:00,6.43,6.47,6.43,6.46,72000.0,5.0435,5.0749,5.0435,5.0671,72000.0
2005-10-19 13:20:00,6.46,6.47,6.45,6.46,64400.0,5.0671,5.0749,5.0592,5.0671,64400.0
2005-10-19 13:30:00,6.46,6.48,6.46,6.46,252400.0,5.0671,5.0828,5.0671,5.0671,252400.0
2005-10-19 13:40:00,6.46,6.47,6.46,6.46,34800.0,5.0671,5.0749,5.0671,5.0671,34800.0
2005-10-19 13:50:00,6.46,6.47,6.45,6.46,60800.0,5.0671,5.0749,5.0592,5.0671,60800.0
2005-10-19 14:00:00,6.46,6.48,6.45,6.47,136000.0,5.0671,5.0828,5.0592,5.0749,136000.0
2005-10-19 14:10:00,6.47,6.48,6.47,6.47,90800.0,5.0749,5.0828,5.0749,5.0749,90800.0
2005-10-19 14:20:00,6.48,6.53,6.47,6.53,127200.0,5.0828,5.122,5.0749,5.122,127200.0
2005-10-19 14:30:00,6.53,6.54,6.52,6.54,188000.0,5.122,5.1298,5.1141,5.1298,188000.0
2005-10-19 14:40:00,6.54,6.54,6.52,6.53,81600.0,5.1298,5.1298,5.1141,5.122,81600.0
2005-10-19 14:50:00,6.53,6.54,6.52,6.52,149600.0,5.122,5.1298,5.1141,5.1141,149600.0
2005-10-19 15:00:00,6.52,6.54,6.52,6.52,232000.0,5.1141,5.1298,5.1141,5.1141,232000.0
2005-10-19 15:10:00,6.52,6.53,6.52,6.53,294000.0,5.1141,5.122,5.1141,5.122,294000.0
2005-10-19 15:20:00,6.53,6.54,6.53,6.53,141600.0,5.122,5.1298,5.122,5.122,141600.0
2005-10-19 15:30:00,6.53,6.56,6.52,6.55,150400.0,5.122,5.1455,5.1141,5.1377,150400.0
2005-10-19 15:40:00,6.55,6.59,6.55,6.59,215600.0,5.1377,5.169,5.1377,5.169,215600.0
2005-10-19 15:50:00,6.59,6.59,6.56,6.58,429600.0,5.169,5.169,5.1455,5.1612,429600.0
2005-10-20 09:30:00,6.56,6.61,6.51,6.6,156400.0,5.1455,5.1847,5.1063,5.1769,156400.0
2005-10-20 09:40:00,6.6,6.65,6.6,6.63,233200.0,5.1769,5.2161,5.1769,5.2004,233200.0
2005-10-20 09:50:00,6.62,6.63,6.58,6.6,228800.0,5.1926,5.2004,5.1612,5.1769,228800.0
2005-10-20 10:00:00,6.6,6.63,6.6,6.6,186800.0,5.1769,5.2004,5.1769,5.1769,186800.0
2005-10-20 10:10:00,6.6,6.62,6.59,6.62,208400.0,5.1769,5.1926,5.169,5.1926,208400.0
2005-10-20 10:20:00,6.62,6.64,6.6,6.62,182000.0,5.1926,5.2083,5.1769,5.1926,182000.0
2005-10-20 10:30:00,6.62,6.64,6.62,6.62,241200.0,5.1926,5.2083,5.1926,5.1926,241200.0
2005-10-20 10:40:00,6.62,6.64,6.6,6.62,237200.0,5.1926,5.2083,5.1769,5.1926,237200.0
2005-10-20 10:50:00,6.64,6.65,6.62,6.62,213200.0,5.2083,5.2161,5.1926,5.1926,213200.0
2005-10-20 11:00:00,6.62,6.62,6.59,6.6,241600.0,5.1926,5.1926,5.169,5.1769,241600.0
2005-10-20 11:10:00,6.6,6.6,6.57,6.58,124000.0,5.1769,5.1769,5.1534,5.1612,124000.0
2005-10-20 11:20:00,6.57,6.58,6.56,6.57,154400.0,5.1534,5.1612,5.1455,5.1534,154400.0
2005-10-20 11:30:00,6.57,6.58,6.56,6.57,159600.0,5.1534,5.1612,5.1455,5.1534,159600.0
2005-10-20 11:40:00,6.56,6.58,6.55,6.58,259200.0,5.1455,5.1612,5.1377,5.1612,259200.0
2005-10-20 11:50:00,6.58,6.59,6.57,6.59,155200.0,5.1612,5.169,5.1534,5.169,155200.0
2005-10-20 12:00:00,6.59,6.6,6.57,6.57,108800.0,5.169,5.1769,5.1534,5.1534,108800.0
2005-10-20 12:10:00,6.57,6.59,6.56,6.58,86000.0,5.1534,5.169,5.1455,5.1612,86000.0
2005-10-20 12:20:00,6.59,6.61,6.57,6.57,132400.0,5.169,5.1847,5.1534,5.1534,132400.0
2005-10-20 12:30:00,6.58,6.61,6.56,6.61,109200.0,5.1612,5.1847,5.1455,5.1847,109200.0
2005-10-20 12:40:00,6.61,6.63,6.61,6.63,44000.0,5.1847,5.2004,5.1847,5.2004,44000.0
2005-10-20 12:50:00,6.63,6.63,6.62,6.63,243600.0,5.2004,5.2004,5.1926,5.2004,243600.0
2005-10-20 13:00:00,6.62,6.63,6.62,6.62,83600.0,5.1926,5.2004,5.1926,5.1926,83600.0
2005-10-20 13:10:00,6.62,6.62,6.58,6.59,158400.0,5.1926,5.1926,5.1612,5.169,158400.0
2005-10-20 13:20:00,6.59,6.6,6.55,6.55,82000.0,5.169,5.1769,5.1377,5.1377,82000.0
2005-10-20 13:30:00,6.55,6.56,6.55,6.56,73200.0,5.1377,5.1455,5.1377,5.1455,73200.0
2005-10-20 13:40:00,6.56,6.56,6.53,6.53,112800.0,5.1455,5.1455,5.122,5.122,112800.0
2005-10-20 13:50:00,6.54,6.55,6.52,6.54,62800.0,5.1298,5.1377,5.1141,5.1298,62800.0
2005-10-20 14:00:00,6.54,6.55,6.53,6.55,86800.0,5.1298,5.1377,5.122,5.1377,86800.0
2005-10-20 14:10:00,6.55,6.56,6.53,6.53,84400.0,5.1377,5.1455,5.122,5.122,84400.0
2005-10-20 14:20:00,6.54,6.54,6.49,6.5,200400.0,5.1298,5.1298,5.0906,5.0984,200400.0
2005-10-20 14:30:00,6.5,6.5,6.48,6.5,126800.0,5.0984,5.0984,5.0828,5.0984,126800.0
2005-10-20 14:40:00,6.5,6.5,6.49,6.5,77600.0,5.0984,5.0984,5.0906,5.0984,77600.0
2005-10-20 14:50:00,6.5,6.5,6.49,6.5,66000.0,5.0984,5.0984,5.0906,5.0984,66000.0
2005-10-20 15:00:00,6.5,6.51,6.5,6.51,105600.0,5.0984,5.1063,5.0984,5.1063,105600.0
2005-10-20 15:10:00,6.51,6.51,6.47,6.47,151600.0,5.1063,5.1063,5.0749,5.0749,151600.0
2005-10-20 15:20:00,6.47,6.49,6.42,6.43,230800.0,5.0749,5.0906,5.0357,5.0435,230800.0
2005-10-20 15:30:00,6.43,6.47,6.43,6.45,403200.0,5.0435,5.0749,5.0435,5.0592,403200.0
2005-10-20 15:40:00,6.44,6.44,6.43,6.44,326800.0,5.0514,5.0514,5.0435,5.0514,326800.0
2005-10-20 15:50:00,6.44,6.45,6.43,6.45,387200.0,5.0514,5.0592,5.0435,5.0592,387200.0
2005-10-21 09:30:00,6.45,6.55,6.42,6.51,2051600.0,5.0592,5.1377,5.0357,5.1063,2051600.0
2005-10-21 09:40:00,6.51,6.51,6.4,6.44,359200.0,5.1063,5.1063,5.02,5.0514,359200.0
2005-10-21 09:50:00,6.44,6.48,6.38,6.48,264000.0,5.0514,5.0828,5.0043,5.0828,264000.0
2005-10-21 10:00:00,6.48,6.51,6.47,6.5,275600.0,5.0828,5.1063,5.0749,5.0984,275600.0
2005-10-21 10:10:00,6.5,6.53,6.5,6.51,351200.0,5.0984,5.122,5.0984,5.1063,351200.0
2005-10-21 10:20:00,6.51,6.51,6.49,6.5,256800.0,5.1063,5.1063,5.0906,5.0984,256800.0
2005-10-21 10:30:00,6.5,6.52,6.5,6.5,286400.0,5.0984,5.1141,5.0984,5.0984,286400.0
2005-10-21 10:40:00,6.5,6.51,6.48,6.49,176400.0,5.0984,5.1063,5.0828,5.0906,176400.0
2005-10-21 10:50:00,6.48,6.51,6.48,6.5,100000.0,5.0828,5.1063,5.0828,5.0984,100000.0
2005-10-21 11:00:00,6.5,6.51,6.49,6.51,115600.0,5.0984,5.1063,5.0906,5.1063,115600.0
2005-10-21 11:10:00,6.51,6.53,6.48,6.48,104400.0,5.1063,5.122,5.0828,5.0828,104400.0
2005-10-21 11:20:00,6.48,6.5,6.48,6.5,62000.0,5.0828,5.0984,5.0828,5.0984,62000.0
2005-10-21 11:30:00,6.49,6.51,6.48,6.5,127200.0,5.0906,5.1063,5.0828,5.0984,127200.0
2005-10-21 11:40:00,6.5,6.5,6.48,6.48,97200.0,5.0984,5.0984,5.0828,5.0828,97200.0
2005-10-21 11:50:00,6.49,6.49,6.46,6.47,147200.0,5.0906,5.0906,5.0671,5.0749,147200.0
2005-10-21 12:00:00,6.47,6.47,6.44,6.45,164000.0,5.0749,5.0749,5.0514,5.0592,164000.0
2005-10-21 12:10:00,6.45,6.47,6.44,6.45,154000.0,5.0592,5.0749,5.0514,5.0592,154000.0
2005-10-21 12:20:00,6.45,6.48,6.45,6.47,48400.0,5.0592,5.0828,5.0592,5.0749,48400.0
2005-10-21 12:30:00,6.47,6.48,6.45,6.47,91200.0,5.0749,5.0828,5.0592,5.0749,91200.0
2005-10-21 12:40:00,6.46,6.47,6.45,6.47,138400.0,5.0671,5.0749,5.0592,5.0749,138400.0
2005-10-21 12:50:00,6.46,6.51,6.46,6.5,113200.0,5.0671,5.1063,5.0671,5.0984,113200.0
2005-10-21 13:00:00,6.5,6.52,6.48,6.48,174800.0,5.0984,5.1141,5.0828,5.0828,174800.0
2005-10-21 13:10:00,6.48,6.48,6.47,6.47,69600.0,5.0828,5.0828,5.0749,5.0749,69600.0
2005-10-21 13:20:00,6.48,6.51,6.48,6.5,86000.0,5.0828,5.1063,5.0828,5.0984,86000.0
2005-10-21 13:30:00,6.49,6.51,6.49,6.51,612800.0,5.0906,5.1063,5.0906,5.1063,612800.0
2005-10-21 13:40:00,6.51,6.51,6.5,6.5,840400.0,5.1063,5.1063,5.0984,5.0984,840400.0
2005-10-21 13:50:00,6.5,6.52,6.49,6.51,263200.0,5.0984,5.1141,5.0906,5.1063,263200.0
2005-10-21 14:00:00,6.51,6.52,6.51,6.51,190400.0,5.1063,5.1141,5.1063,5.1063,190400.0
2005-10-21 14:10:00,6.51,6.53,6.5,6.5,607600.0,5.1063,5.122,5.0984,5.0984,607600.0
2005-10-21 14:20:00,6.5,6.51,6.5,6.5,119200.0,5.0984,5.1063,5.0984,5.0984,119200.0
2005-10-21 14:30:00,6.5,6.51,6.5,6.5,148000.0,5.0984,5.1063,5.0984,5.0984,148000.0
2005-10-21 14:40:00,6.5,6.51,6.5,6.5,126400.0,5.0984,5.1063,5.0984,5.0984,126400.0
2005-10-21 14:50:00,6.5,6.5,6.5,6.5,68400.0,5.0984,5.0984,5.0984,5.0984,68400.0
2005-10-21 15:00:00,6.5,6.5,6.47,6.48,126800.0,5.0984,5.0984,5.0749,5.0828,126800.0
2005-10-21 15:10:00,6.48,6.49,6.48,6.49,99200.0,5.0828,5.0906,5.0828,5.0906,99200.0
2005-10-21 15:20:00,6.49,6.51,6.49,6.49,154400.0,5.0906,5.1063,5.0906,5.0906,154400.0
2005-10-21 15:30:00,6.49,6.5,6.48,6.49,161200.0,5.0906,5.0984,5.0828,5.0906,161200.0
2005-10-21 15:40:00,6.49,6.49,6.48,6.49,283200.0,5.0906,5.0906,5.0828,5.0906,283200.0
2005-10-21 15:50:00,6.49,6.5,6.49,6.5,745200.0,5.0906,5.0984,5.0906,5.0984,745200.0
2005-10-24 09:30:00,6.5,6.51,6.48,6.5,158400.0,5.0984,5.1063,5.0828,5.0984,158400.0
2005-10-24 09:40:00,6.5,6.53,6.5,6.51,74000.0,5.0984,5.122,5.0984,5.1063,74000.0
2005-10-24 09:50:00,6.52,6.53,6.49,6.49,61200.0,5.1141,5.122,5.0906,5.0906,61200.0
2005-10-24 10:00:00,6.5,6.53,6.5,6.51,177600.0,5.0984,5.122,5.0984,5.1063,177600.0
2005-10-24 10:10:00,6.51,6.52,6.48,6.48,155200.0,5.1063,5.1141,5.0828,5.0828,155200.0
2005-10-24 10:20:00,6.48,6.5,6.47,6.49,93200.0,5.0828,5.0984,5.0749,5.0906,93200.0
2005-10-24 10:30:00,6.48,6.49,6.47,6.48,180000.0,5.0828,5.0906,5.0749,5.0828,180000.0
2005-10-24 10:40:00,6.48,6.49,6.45,6.47,126800.0,5.0828,5.0906,5.0592,5.0749,126800.0
2005-10-24 10:50:00,6.47,6.49,6.45,6.48,66400.0,5.0749,5.0906,5.0592,5.0828,66400.0
2005-10-24 11:00:00,6.48,6.5,6.48,6.5,90400.0,5.0828,5.0984,5.0828,5.0984,90400.0
2005-10-24 11:10:00,6.5,6.51,6.49,6.5,347600.0,5.0984,5.1063,5.0906,5.0984,347600.0
2005-10-24 11:20:00,6.5,6.51,6.49,6.51,69200.0,5.0984,5.1063,5.0906,5.1063,69200.0
2005-10-24 11:30:00,6.51,6.53,6.5,6.51,86000.0,5.1063,5.122,5.0984,5.1063,86000.0
2005-10-24 11:40:00,6.51,6.53,6.51,6.53,212000.0,5.1063,5.122,5.1063,5.122,212000.0
2005-10-24 11:50:00,6.53,6.56,6.52,6.55,265600.0,5.122,5.1455,5.1141,5.1377,265600.0
2005-10-24 12:00:00,6.56,6.56,6.53,6.55,231200.0,5.1455,5.1455,5.122,5.1377,231200.0
2005-10-24 12:10:00,6.55,6.56,6.53,6.55,90800.0,5.1377,5.1455,5.122,5.1377,90800.0
2005-10-24 12:20:00,6.55,6.55,6.53,6.54,170800.0,5.1377,5.1377,5.122,5.1298,170800.0
2005-10-24 12:30:00,6.54,6.57,6.54,6.57,69200.0,5.1298,5.1534,5.1298,5.1534,69200.0
2005-10-24 12:40:00,6.57,6.59,6.56,6.59,56000.0,5.1534,5.169,5.1455,5.169,56000.0
2005-10-24 12:50:00,6.58,6.59,6.57,6.58,100800.0,5.1612,5.169,5.1534,5.1612,100800.0
2005-10-24 13:00:00,6.58,6.59,6.57,6.59,145200.0,5.1612,5.169,5.1534,5.169,145200.0
2005-10-24 13:10:00,6.59,6.59,6.58,6.59,58800.0,5.169,5.169,5.1612,5.169,58800.0
2005-10-24 13:20:00,6.59,6.61,6.59,6.59,97600.0,5.169,5.1847,5.169,5.169,97600.0
2005-10-24 13:30:00,6.58,6.61,6.57,6.59,64000.0,5.1612,5.1847,5.1534,5.169,64000.0
2005-10-24 13:40:00,6.59,6.6,6.58,6.58,43600.0,5.169,5.1769,5.1612,5.1612,43600.0
2005-10-24 13:50:00,6.58,6.6,6.58,6.6,61600.0,5.1612,5.1769,5.1612,5.1769,61600.0
2005-10-24 14:00:00,6.6,6.6,6.59,6.59,66400.0,5.1769,5.1769,5.169,5.169,66400.0
2005-10-24 14:10:00,6.59,6.6,6.58,6.58,64800.0,5.169,5.1769,5.1612,5.1612,64800.0
2005-10-24 14:20:00,6.58,6.6,6.58,6.59,20800.0,5.1612,5.1769,5.1612,5.169,20800.0
2005-10-24 14:30:00,6.59,6.6,6.58,6.59,55600.0,5.169,5.1769,5.1612,5.169,55600.0
2005-10-24 14:40:00,6.59,6.6,6.58,6.59,83600.0,5.169,5.1769,5.1612,5.169,83600.0
2005-10-24 14:50:00,6.59,6.59,6.58,6.58,139200.0,5.169,5.169,5.1612,5.1612,139200.0
2005-10-24 15:00:00,6.58,6.6,6.58,6.58,120000.0,5.1612,5.1769,5.1612,5.1612,120000.0
2005-10-24 15:10:00,6.58,6.59,6.58,6.59,48400.0,5.1612,5.169,5.1612,5.169,48400.0
2005-10-24 15:20:00,6.59,6.59,6.57,6.58,262800.0,5.169,5.169,5.1534,5.1612,262800.0
2005-10-24 15:30:00,6.58,6.6,6.58,6.6,97200.0,5.1612,5.1769,5.1612,5.1769,97200.0
2005-10-24 15:40:00,6.6,6.62,6.6,6.61,143200.0,5.1769,5.1926,5.1769,5.1847,143200.0
2005-10-24 15:50:00,6.61,6.63,6.6,6.63,304000.0,5.1847,5.2004,5.1769,5.2004,304000.0
2005-10-25 09:30:00,6.65,6.65,6.61,6.65,118400.0,5.2161,5.2161,5.1847,5.2161,118400.0
2005-10-25 09:40:00,6.64,6.64,6.59,6.6,206800.0,5.2083,5.2083,5.169,5.1769,206800.0
2005-10-25 09:50:00,6.61,6.63,6.6,6.61,59200.0,5.1847,5.2004,5.1769,5.1847,59200.0
2005-10-25 10:00:00,6.61,6.61,6.58,6.6,204400.0,5.1847,5.1847,5.1612,5.1769,204400.0
2005-10-25 10:10:00,6.59,6.61,6.58,6.59,233600.0,5.169,5.1847,5.1612,5.169,233600.0
2005-10-25 10:20:00,6.59,6.62,6.57,6.6,198800.0,5.169,5.1926,5.1534,5.1769,198800.0
2005-10-25 10:30:00,6.6,6.61,6.57,6.58,86000.0,5.1769,5.1847,5.1534,5.1612,86000.0
2005-10-25 10:40:00,6.58,6.6,6.57,6.58,52800.0,5.1612,5.1769,5.1534,5.1612,52800.0
2005-10-25 10:50:00,6.59,6.59,6.55,6.56,124400.0,5.169,5.169,5.1377,5.1455,124400.0
2005-10-25 11:00:00,6.56,6.56,6.52,6.53,134000.0,5.1455,5.1455,5.1141,5.122,134000.0
2005-10-25 11:10:00,6.53,6.54,6.51,6.52,75600.0,5.122,5.1298,5.1063,5.1141,75600.0
2005-10-25 11:20:00,6.52,6.53,6.5,6.52,41600.0,5.1141,5.122,5.0984,5.1141,41600.0
2005-10-25 11:30:00,6.51,6.53,6.5,6.52,68000.0,5.1063,5.122,5.0984,5.1141,68000.0
2005-10-25 11:40:00,6.52,6.53,6.5,6.5,51200.0,5.1141,5.122,5.0984,5.0984,51200.0
2005-10-25 11:50:00,6.5,6.5,6.47,6.47,71600.0,5.0984,5.0984,5.0749,5.0749,71600.0
2005-10-25 12:00:00,6.48,6.49,6.48,6.48,24400.0,5.0828,5.0906,5.0828,5.0828,24400.0
2005-10-25 12:10:00,6.48,6.52,6.47,6.49,99200.0,5.0828,5.1141,5.0749,5.0906,99200.0
2005-10-25 12:20:00,6.49,6.49,6.46,6.47,50000.0,5.0906,5.0906,5.0671,5.0749,50000.0
2005-10-25 12:30:00,6.47,6.51,6.45,6.46,92800.0,5.0749,5.1063,5.0592,5.0671,92800.0
2005-10-25 12:40:00,6.45,6.47,6.45,6.47,38400.0,5.0592,5.0749,5.0592,5.0749,38400.0
2005-10-25 12:50:00,6.47,6.48,6.47,6.48,19200.0,5.0749,5.0828,5.0749,5.0828,19200.0
2005-10-25 13:00:00,6.48,6.5,6.48,6.5,69200.0,5.0828,5.0984,5.0828,5.0984,69200.0
2005-10-25 13:10:00,6.5,6.51,6.49,6.5,83600.0,5.0984,5.1063,5.0906,5.0984,83600.0
2005-10-25 13:20:00,6.5,6.5,6.49,6.5,31200.0,5.0984,5.0984,5.0906,5.0984,31200.0
2005-10-25 13:30:00,6.5,6.51,6.49,6.51,52400.0,5.0984,5.1063,5.0906,5.1063,52400.0
2005-10-25 13:40:00,6.5,6.51,6.5,6.51,38000.0,5.0984,5.1063,5.0984,5.1063,38000.0
2005-10-25 13:50:00,6.51,6.51,6.49,6.5,109600.0,5.1063,5.1063,5.0906,5.0984,109600.0
2005-10-25 14:00:00,6.49,6.51,6.48,6.49,112400.0,5.0906,5.1063,5.0828,5.0906,112400.0
2005-10-25 14:10:00,6.49,6.5,6.49,6.49,74000.0,5.0906,5.0984,5.0906,5.0906,74000.0
2005-10-25 14:20:00,6.49,6.5,6.48,6.5,78800.0,5.0906,5.0984,5.0828,5.0984,78800.0
2005-10-25 14:30:00,6.5,6.53,6.5,6.52,128000.0,5.0984,5.122,5.0984,5.1141,128000.0
2005-10-25 14:40:00,6.52,6.54,6.51,6.53,81200.0,5.1141,5.1298,5.1063,5.122,81200.0
2005-10-25 14:50:00,6.53,6.55,6.52,6.52,109600.0,5.122,5.1377,5.1141,5.1141,109600.0
2005-10-25 15:00:00,6.52,6.52,6.51,6.52,73200.0,5.1141,5.1141,5.1063,5.1141,73200.0
2005-10-25 15:10:00,6.51,6.53,6.5,6.5,113600.0,5.1063,5.122,5.0984,5.0984,113600.0
2005-10-25 15:20:00,6.5,6.53,6.5,6.52,79200.0,5.0984,5.122,5.0984,5.1141,79200.0
2005-10-25 15:30:00,6.52,6.54,6.52,6.54,125600.0,5.1141,5.1298,5.1141,5.1298,125600.0
2005-10-25 15:40:00,6.54,6.55,6.53,6.54,154400.0,5.1298,5.1377,5.122,5.1298,154400.0
2005-10-25 15:50:00,6.54,6.56,6.53,6.56,259600.0,5.1298,5.1455,5.122,5.1455,259600.0
2005-10-26 09:30:00,6.56,6.56,6.44,6.5,358000.0,5.1455,5.1455,5.0514,5.0984,358000.0
2005-10-26 09:40:00,6.5,6.54,6.49,6.53,128400.0,5.0984,5.1298,5.0906,5.122,128400.0
2005-10-26 09:50:00,6.53,6.55,6.52,6.54,130400.0,5.122,5.1377,5.1141,5.1298,130400.0
2005-10-26 10:00:00,6.54,6.58,6.53,6.58,175200.0,5.1298,5.1612,5.122,5.1612,175200.0
2005-10-26 10:10:00,6.59,6.6,6.58,6.59,70000.0,5.169,5.1769,5.1612,5.169,70000.0
2005-10-26 10:20:00,6.59,6.6,6.55,6.59,81600.0,5.169,5.1769,5.1377,5.169,81600.0
2005-10-26 10:30:00,6.6,6.6,6.51,6.51,201600.0,5.1769,5.1769,5.1063,5.1063,201600.0
2005-10-26 10:40:00,6.52,6.55,6.52,6.54,50400.0,5.1141,5.1377,5.1141,5.1298,50400.0
2005-10-26 10:50:00,6.54,6.59,6.54,6.57,64000.0,5.1298,5.169,5.1298,5.1534,64000.0
2005-10-26 11:00:00,6.57,6.57,6.53,6.54,164400.0,5.1534,5.1534,5.122,5.1298,164400.0
2005-10-26 11:10:00,6.54,6.55,6.51,6.52,329200.0,5.1298,5.1377,5.1063,5.1141,329200.0
2005-10-26 11:20:00,6.52,6.53,6.52,6.52,204000.0,5.1141,5.122,5.1141,5.1141,204000.0
2005-10-26 11:30:00,6.52,6.54,6.51,6.52,134000.0,5.1141,5.1298,5.1063,5.1141,134000.0
2005-10-26 11:40:00,6.52,6.54,6.52,6.53,98000.0,5.1141,5.1298,5.1141,5.122,98000.0
2005-10-26 11:50:00,6.54,6.54,6.5,6.51,29200.0,5.1298,5.1298,5.0984,5.1063,29200.0
2005-10-26 12:00:00,6.51,6.52,6.5,6.52,108800.0,5.1063,5.1141,5.0984,5.1141,108800.0
2005-10-26 12:10:00,6.52,6.52,6.49,6.52,42400.0,5.1141,5.1141,5.0906,5.1141,42400.0
2005-10-26 12:20:00,6.53,6.53,6.51,6.52,29600.0,5.122,5.122,5.1063,5.1141,29600.0
2005-10-26 12:30:00,6.52,6.53,6.51,6.51,45200.0,5.1141,5.122,5.1063,5.1063,45200.0
2005-10-26 12:40:00,6.51,6.52,6.49,6.52,70000.0,5.1063,5.1141,5.0906,5.1141,70000.0
2005-10-26 12:50:00,6.52,6.53,6.52,6.53,10000.0,5.1141,5.122,5.1141,5.122,10000.0
2005-10-26 13:00:00,6.53,6.53,6.5,6.5,60800.0,5.122,5.122,5.0984,5.0984,60800.0
2005-10-26 13:10:00,6.5,6.51,6.5,6.5,89600.0,5.0984,5.1063,5.0984,5.0984,89600.0
2005-10-26 13:20:00,6.5,6.51,6.49,6.51,44000.0,5.0984,5.1063,5.0906,5.1063,44000.0
2005-10-26 13:30:00,6.51,6.53,6.51,6.51,48000.0,5.1063,5.122,5.1063,5.1063,48000.0
2005-10-26 13:40:00,6.52,6.52,6.48,6.48,59200.0,5.1141,5.1141,5.0828,5.0828,59200.0
2005-10-26 13:50:00,6.49,6.49,6.48,6.49,57600.0,5.0906,5.0906,5.0828,5.0906,57600.0
2005-10-26 14:00:00,6.49,6.51,6.49,6.5,110800.0,5.0906,5.1063,5.0906,5.0984,110800.0
2005-10-26 14:10:00,6.5,6.53,6.49,6.5,132400.0,5.0984,5.122,5.0906,5.0984,132400.0
2005-10-26 14:20:00,6.5,6.53,6.49,6.5,59600.0,5.0984,5.122,5.0906,5.0984,59600.0
2005-10-26 14:30:00,6.5,6.51,6.5,6.51,66400.0,5.0984,5.1063,5.0984,5.1063,66400.0
2005-10-26 14:40:00,6.51,6.52,6.49,6.51,63600.0,5.1063,5.1141,5.0906,5.1063,63600.0
2005-10-26 14:50:00,6.51,6.52,6.51,6.51,194400.0,5.1063,5.1141,5.1063,5.1063,194400.0
2005-10-26 15:00:00,6.51,6.51,6.5,6.51,74000.0,5.1063,5.1063,5.0984,5.1063,74000.0
2005-10-26 15:10:00,6.51,6.51,6.49,6.5,70000.0,5.1063,5.1063,5.0906,5.0984,70000.0
2005-10-26 15:20:00,6.5,6.52,6.48,6.49,152000.0,5.0984,5.1141,5.0828,5.0906,152000.0
2005-10-26 15:30:00,6.49,6.5,6.48,6.48,50400.0,5.0906,5.0984,5.0828,5.0828,50400.0
2005-10-26 15:40:00,6.48,6.48,6.46,6.47,76000.0,5.0828,5.0828,5.0671,5.0749,76000.0
2005-10-26 15:50:00,6.47,6.47,6.43,6.43,554800.0,5.0749,5.0749,5.0435,5.0435,554800.0
2005-10-27 09:30:00,6.44,6.44,6.37,6.38,112400.0,5.0514,5.0514,4.9965,5.0043,112400.0
2005-10-27 09:40:00,6.39,6.39,6.35,6.37,290400.0,5.0122,5.0122,4.9808,4.9965,290400.0
2005-10-27 09:50:00,6.37,6.37,6.35,6.37,268800.0,4.9965,4.9965,4.9808,4.9965,268800.0
2005-10-27 10:00:00,6.37,6.38,6.35,6.37,273600.0,4.9965,5.0043,4.9808,4.9965,273600.0
2005-10-27 10:10:00,6.37,6.37,6.36,6.36,88400.0,4.9965,4.9965,4.9886,4.9886,88400.0
2005-10-27 10:20:00,6.36,6.38,6.36,6.37,93200.0,4.9886,5.0043,4.9886,4.9965,93200.0
2005-10-27 10:30:00,6.37,6.37,6.35,6.37,242400.0,4.9965,4.9965,4.9808,4.9965,242400.0
2005-10-27 10:40:00,6.37,6.37,6.36,6.37,148800.0,4.9965,4.9965,4.9886,4.9965,148800.0
2005-10-27 10:50:00,6.37,6.37,6.34,6.36,479600.0,4.9965,4.9965,4.9729,4.9886,479600.0
2005-10-27 11:00:00,6.36,6.37,6.34,6.35,362800.0,4.9886,4.9965,4.9729,4.9808,362800.0
2005-10-27 11:10:00,6.35,6.36,6.33,6.35,126000.0,4.9808,4.9886,4.9651,4.9808,126000.0
2005-10-27 11:20:00,6.34,6.36,6.34,6.36,159600.0,4.9729,4.9886,4.9729,4.9886,159600.0
2005-10-27 11:30:00,6.36,6.36,6.34,6.35,44800.0,4.9886,4.9886,4.9729,4.9808,44800.0
2005-10-27 11:40:00,6.36,6.36,6.36,6.36,46000.0,4.9886,4.9886,4.9886,4.9886,46000.0
2005-10-27 11:50:00,6.36,6.37,6.36,6.37,235600.0,4.9886,4.9965,4.9886,4.9965,235600.0
2005-10-27 12:00:00,6.37,6.38,6.37,6.38,138000.0,4.9965,5.0043,4.9965,5.0043,138000.0
2005-10-27 12:10:00,6.38,6.38,6.36,6.37,96400.0,5.0043,5.0043,4.9886,4.9965,96400.0
2005-10-27 12:20:00,6.37,6.37,6.36,6.36,116400.0,4.9965,4.9965,4.9886,4.9886,116400.0
2005-10-27 12:30:00,6.36,6.36,6.36,6.36,68400.0,4.9886,4.9886,4.9886,4.9886,68400.0
2005-10-27 12:40:00,6.36,6.36,6.34,6.34,62800.0,4.9886,4.9886,4.9729,4.9729,62800.0
2005-10-27 12:50:00,6.34,6.35,6.34,6.35,60400.0,4.9729,4.9808,4.9729,4.9808,60400.0
2005-10-27 13:00:00,6.35,6.35,6.34,6.34,80000.0,4.9808,4.9808,4.9729,4.9729,80000.0
2005-10-27 13:10:00,6.34,6.36,6.34,6.34,184400.0,4.9729,4.9886,4.9729,4.9729,184400.0
2005-10-27 13:20:00,6.34,6.34,6.33,6.33,140400.0,4.9729,4.9729,4.9651,4.9651,140400.0
2005-10-27 13:30:00,6.33,6.33,6.26,6.29,483600.0,4.9651,4.9651,4.9102,4.9337,483600.0
2005-10-27 13:40:00,6.28,6.3,6.28,6.3,44000.0,4.9259,4.9416,4.9259,4.9416,44000.0
2005-10-27 13:50:00,6.3,6.31,6.29,6.3,400800.0,4.9416,4.9494,4.9337,4.9416,400800.0
2005-10-27 14:00:00,6.3,6.31,6.29,6.3,54800.0,4.9416,4.9494,4.9337,4.9416,54800.0
2005-10-27 14:10:00,6.3,6.3,6.29,6.3,66800.0,4.9416,4.9416,4.9337,4.9416,66800.0
2005-10-27 14:20:00,6.29,6.3,6.28,6.28,74000.0,4.9337,4.9416,4.9259,4.9259,74000.0
2005-10-27 14:30:00,6.28,6.28,6.27,6.27,70800.0,4.9259,4.9259,4.918,4.918,70800.0
2005-10-27 14:40:00,6.27,6.29,6.27,6.28,68000.0,4.918,4.9337,4.918,4.9259,68000.0
2005-10-27 14:50:00,6.28,6.28,6.26,6.26,165600.0,4.9259,4.9259,4.9102,4.9102,165600.0
2005-10-27 15:00:00,6.26,6.27,6.25,6.25,193200.0,4.9102,4.918,4.9024,4.9024,193200.0
2005-10-27 15:10:00,6.25,6.26,6.24,6.25,217600.0,4.9024,4.9102,4.8945,4.9024,217600.0
2005-10-27 15:20:00,6.25,6.26,6.24,6.24,140800.0,4.9024,4.9102,4.8945,4.8945,140800.0
2005-10-27 15:30:00,6.24,6.25,6.23,6.25,200400.0,4.8945,4.9024,4.8867,4.9024,200400.0
2005-10-27 15:40:00,6.25,6.25,6.24,6.25,218400.0,4.9024,4.9024,4.8945,4.9024,218400.0
2005-10-27 15:50:00,6.25,6.25,6.22,6.22,322000.0,4.9024,4.9024,4.8788,4.8788,322000.0
2005-10-28 09:30:00,6.29,6.33,6.29,6.33,178400.0,4.9337,4.9651,4.9337,4.9651,178400.0
2005-10-28 09:40:00,6.33,6.39,6.32,6.34,236400.0,4.9651,5.0122,4.9573,4.9729,236400.0
2005-10-28 09:50:00,6.34,6.37,6.33,6.33,107600.0,4.9729,4.9965,4.9651,4.9651,107600.0
2005-10-28 10:00:00,6.33,6.33,6.31,6.31,214800.0,4.9651,4.9651,4.9494,4.9494,214800.0
2005-10-28 10:10:00,6.3,6.34,6.3,6.34,90400.0,4.9416,4.9729,4.9416,4.9729,90400.0
2005-10-28 10:20:00,6.34,6.36,6.33,6.36,62400.0,4.9729,4.9886,4.9651,4.9886,62400.0
2005-10-28 10:30:00,6.36,6.36,6.33,6.35,122000.0,4.9886,4.9886,4.9651,4.9808,122000.0
2005-10-28 10:40:00,6.35,6.35,6.34,6.35,177200.0,4.9808,4.9808,4.9729,4.9808,177200.0
2005-10-28 10:50:00,6.35,6.35,6.33,6.34,116000.0,4.9808,4.9808,4.9651,4.9729,116000.0
2005-10-28 11:00:00,6.34,6.35,6.34,6.34,65200.0,4.9729,4.9808,4.9729,4.9729,65200.0
2005-10-28 11:10:00,6.34,6.37,6.34,6.37,297600.0,4.9729,4.9965,4.9729,4.9965,297600.0
2005-10-28 11:20:00,6.38,6.41,6.36,6.4,101600.0,5.0043,5.0279,4.9886,5.02,101600.0
2005-10-28 11:30:00,6.4,6.41,6.39,6.4,239600.0,5.02,5.0279,5.0122,5.02,239600.0
2005-10-28 11:40:00,6.4,6.42,6.38,6.42,190800.0,5.02,5.0357,5.0043,5.0357,190800.0
2005-10-28 11:50:00,6.42,6.42,6.4,6.41,71600.0,5.0357,5.0357,5.02,5.0279,71600.0
2005-10-28 12:00:00,6.41,6.43,6.41,6.41,163600.0,5.0279,5.0435,5.0279,5.0279,163600.0
2005-10-28 12:10:00,6.4,6.41,6.38,6.39,73600.0,5.02,5.0279,5.0043,5.0122,73600.0
2005-10-28 12:20:00,6.39,6.43,6.39,6.4,108400.0,5.0122,5.0435,5.0122,5.02,108400.0
2005-10-28 12:30:00,6.39,6.39,6.37,6.37,71600.0,5.0122,5.0122,4.9965,4.9965,71600.0
2005-10-28 12:40:00,6.38,6.39,6.36,6.37,53600.0,5.0043,5.0122,4.9886,4.9965,53600.0
2005-10-28 12:50:00,6.37,6.38,6.37,6.37,42000.0,4.9965,5.0043,4.9965,4.9965,42000.0
2005-10-28 13:00:00,6.37,6.38,6.37,6.38,74400.0,4.9965,5.0043,4.9965,5.0043,74400.0
2005-10-28 13:10:00,6.37,6.38,6.36,6.37,70000.0,4.9965,5.0043,4.9886,4.9965,70000.0
2005-10-28 13:20:00,6.37,6.39,6.36,6.38,100800.0,4.9965,5.0122,4.9886,5.0043,100800.0
2005-10-28 13:30:00,6.38,6.42,6.38,6.42,70400.0,5.0043,5.0357,5.0043,5.0357,70400.0
2005-10-28 13:40:00,6.42,6.43,6.39,6.39,56400.0,5.0357,5.0435,5.0122,5.0122,56400.0
2005-10-28 13:50:00,6.39,6.42,6.39,6.41,70000.0,5.0122,5.0357,5.0122,5.0279,70000.0
2005-10-28 14:00:00,6.41,6.44,6.41,6.43,68800.0,5.0279,5.0514,5.0279,5.0435,68800.0
2005-10-28 14:10:00,6.43,6.43,6.41,6.43,74400.0,5.0435,5.0435,5.0279,5.0435,74400.0
2005-10-28 14:20:00,6.42,6.47,6.42,6.46,138400.0,5.0357,5.0749,5.0357,5.0671,138400.0
2005-10-28 14:30:00,6.46,6.47,6.45,6.47,192400.0,5.0671,5.0749,5.0592,5.0749,192400.0
2005-10-28 14:40:00,6.47,6.48,6.46,6.47,208000.0,5.0749,5.0828,5.0671,5.0749,208000.0
2005-10-28 14:50:00,6.47,6.48,6.46,6.46,125600.0,5.0749,5.0828,5.0671,5.0671,125600.0
2005-10-28 15:00:00,6.46,6.49,6.46,6.48,195600.0,5.0671,5.0906,5.0671,5.0828,195600.0
2005-10-28 15:10:00,6.48,6.48,6.46,6.46,125200.0,5.0828,5.0828,5.0671,5.0671,125200.0
2005-10-28 15:20:00,6.45,6.47,6.45,6.46,152400.0,5.0592,5.0749,5.0592,5.0671,152400.0
2005-10-28 15:30:00,6.46,6.46,6.43,6.45,267600.0,5.0671,5.0671,5.0435,5.0592,267600.0
2005-10-28 15:40:00,6.45,6.46,6.45,6.46,317600.0,5.0592,5.0671,5.0592,5.0671,317600.0
2005-10-28 15:50:00,6.46,6.47,6.46,6.47,477200.0,5.0671,5.0749,5.0671,5.0749,477200.0
2005-10-31 09:30:00,6.45,6.62,6.45,6.62,189600.0,5.0592,5.1926,5.0592,5.1926,189600.0
2005-10-31 09:40:00,6.62,6.66,6.6,6.65,212000.0,5.1926,5.2239,5.1769,5.2161,212000.0
2005-10-31 09:50:00,6.65,6.69,6.65,6.69,594400.0,5.2161,5.2475,5.2161,5.2475,594400.0
2005-10-31 10:00:00,6.69,6.74,6.67,6.72,676000.0,5.2475,5.2867,5.2318,5.271,676000.0
2005-10-31 10:10:00,6.72,6.75,6.68,6.72,1156800.0,5.271,5.2945,5.2396,5.271,1156800.0
2005-10-31 10:20:00,6.72,6.75,6.68,6.7,312000.0,5.271,5.2945,5.2396,5.2553,312000.0
2005-10-31 10:30:00,6.7,6.72,6.7,6.7,249200.0,5.2553,5.271,5.2553,5.2553,249200.0
2005-10-31 10:40:00,6.7,6.72,6.69,6.7,186000.0,5.2553,5.271,5.2475,5.2553,186000.0
2005-10-31 10:50:00,6.7,6.71,6.69,6.7,154400.0,5.2553,5.2632,5.2475,5.2553,154400.0
2005-10-31 11:00:00,6.7,6.72,6.69,6.71,362400.0,5.2553,5.271,5.2475,5.2632,362400.0
2005-10-31 11:10:00,6.71,6.71,6.68,6.68,52400.0,5.2632,5.2632,5.2396,5.2396,52400.0
2005-10-31 11:20:00,6.68,6.71,6.68,6.71,24800.0,5.2396,5.2632,5.2396,5.2632,24800.0
2005-10-31 11:30:00,6.71,6.72,6.69,6.7,55200.0,5.2632,5.271,5.2475,5.2553,55200.0
2005-10-31 11:40:00,6.7,6.71,6.69,6.69,38800.0,5.2553,5.2632,5.2475,5.2475,38800.0
2005-10-31 11:50:00,6.69,6.69,6.68,6.68,27200.0,5.2475,5.2475,5.2396,5.2396,27200.0
2005-10-31 12:00:00,6.68,6.71,6.68,6.68,84400.0,5.2396,5.2632,5.2396,5.2396,84400.0
2005-10-31 12:10:00,6.68,6.69,6.67,6.68,96400.0,5.2396,5.2475,5.2318,5.2396,96400.0
2005-10-31 12:20:00,6.68,6.7,6.68,6.7,42800.0,5.2396,5.2553,5.2396,5.2553,42800.0
2005-10-31 12:30:00,6.71,6.71,6.7,6.7,227600.0,5.2632,5.2632,5.2553,5.2553,227600.0
2005-10-31 12:40:00,6.7,6.7,6.67,6.68,293600.0,5.2553,5.2553,5.2318,5.2396,293600.0
2005-10-31 12:50:00,6.68,6.69,6.67,6.67,64000.0,5.2396,5.2475,5.2318,5.2318,64000.0
2005-10-31 13:00:00,6.68,6.68,6.65,6.65,76400.0,5.2396,5.2396,5.2161,5.2161,76400.0
2005-10-31 13:10:00,6.65,6.69,6.65,6.68,166000.0,5.2161,5.2475,5.2161,5.2396,166000.0
2005-10-31 13:20:00,6.68,6.7,6.68,6.7,68800.0,5.2396,5.2553,5.2396,5.2553,68800.0
2005-10-31 13:30:00,6.7,6.71,6.7,6.7,142800.0,5.2553,5.2632,5.2553,5.2553,142800.0
2005-10-31 13:40:00,6.71,6.75,6.71,6.75,444800.0,5.2632,5.2945,5.2632,5.2945,444800.0
2005-10-31 13:50:00,6.74,6.75,6.7,6.7,128000.0,5.2867,5.2945,5.2553,5.2553,128000.0
2005-10-31 14:00:00,6.7,6.72,6.7,6.71,58800.0,5.2553,5.271,5.2553,5.2632,58800.0
2005-10-31 14:10:00,6.71,6.72,6.7,6.7,74000.0,5.2632,5.271,5.2553,5.2553,74000.0
2005-10-31 14:20:00,6.7,6.71,6.7,6.71,51600.0,5.2553,5.2632,5.2553,5.2632,51600.0
2005-10-31 14:30:00,6.71,6.71,6.69,6.7,256000.0,5.2632,5.2632,5.2475,5.2553,256000.0
2005-10-31 14:40:00,6.7,6.73,6.7,6.7,562400.0,5.2553,5.2789,5.2553,5.2553,562400.0
2005-10-31 14:50:00,6.7,6.72,6.7,6.72,174000.0,5.2553,5.271,5.2553,5.271,174000.0
2005-10-31 15:00:00,6.72,6.74,6.7,6.74,387200.0,5.271,5.2867,5.2553,5.2867,387200.0
2005-10-31 15:10:00,6.74,6.75,6.72,6.73,334400.0,5.2867,5.2945,5.271,5.2789,334400.0
2005-10-31 15:20:00,6.73,6.74,6.72,6.73,395600.0,5.2789,5.2867,5.271,5.2789,395600.0
2005-10-31 15:30:00,6.73,6.75,6.72,6.75,312800.0,5.2789,5.2945,5.271,5.2945,312800.0
2005-10-31 15:40:00,6.75,6.76,6.74,6.76,510800.0,5.2945,5.3024,5.2867,5.3024,510800.0
2005-10-31 15:50:00,6.76,6.77,6.75,6.75,695600.0,5.3024,5.3102,5.2945,5.2945,695600.0
2005-11-01 09:30:00,6.76,6.77,6.69,6.7,243200.0,5.3024,5.3102,5.2475,5.2553,243200.0
2005-11-01 09:40:00,6.7,6.71,6.68,6.68,193600.0,5.2553,5.2632,5.2396,5.2396,193600.0
2005-11-01 09:50:00,6.68,6.73,6.68,6.72,203600.0,5.2396,5.2789,5.2396,5.271,203600.0
2005-11-01 10:00:00,6.72,6.73,6.72,6.73,210000.0,5.271,5.2789,5.271,5.2789,210000.0
2005-11-01 10:10:00,6.73,6.73,6.7,6.72,349600.0,5.2789,5.2789,5.2553,5.271,349600.0
2005-11-01 10:20:00,6.72,6.75,6.72,6.75,350800.0,5.271,5.2945,5.271,5.2945,350800.0
2005-11-01 10:30:00,6.75,6.77,6.72,6.74,276400.0,5.2945,5.3102,5.271,5.2867,276400.0
2005-11-01 10:40:00,6.74,6.76,6.72,6.75,299600.0,5.2867,5.3024,5.271,5.2945,299600.0
2005-11-01 10:50:00,6.75,6.77,6.75,6.77,162000.0,5.2945,5.3102,5.2945,5.3102,162000.0
2005-11-01 11:00:00,6.77,6.78,6.73,6.74,363200.0,5.3102,5.3181,5.2789,5.2867,363200.0
2005-11-01 11:10:00,6.74,6.79,6.74,6.79,175200.0,5.2867,5.3259,5.2867,5.3259,175200.0
2005-11-01 11:20:00,6.79,6.8,6.76,6.78,252000.0,5.3259,5.3338,5.3024,5.3181,252000.0
2005-11-01 11:30:00,6.78,6.78,6.74,6.75,276000.0,5.3181,5.3181,5.2867,5.2945,276000.0
2005-11-01 11:40:00,6.76,6.76,6.75,6.75,89200.0,5.3024,5.3024,5.2945,5.2945,89200.0
2005-11-01 11:50:00,6.75,6.78,6.75,6.78,113200.0,5.2945,5.3181,5.2945,5.3181,113200.0
2005-11-01 12:00:00,6.78,6.8,6.77,6.79,264400.0,5.3181,5.3338,5.3102,5.3259,264400.0
2005-11-01 12:10:00,6.8,6.82,6.79,6.82,136400.0,5.3338,5.3494,5.3259,5.3494,136400.0
2005-11-01 12:20:00,6.82,6.85,6.8,6.84,361200.0,5.3494,5.373,5.3338,5.3651,361200.0
2005-11-01 12:30:00,6.84,6.84,6.75,6.77,430800.0,5.3651,5.3651,5.2945,5.3102,430800.0
2005-11-01 12:40:00,6.77,6.78,6.76,6.78,66400.0,5.3102,5.3181,5.3024,5.3181,66400.0
2005-11-01 12:50:00,6.78,6.79,6.77,6.79,66400.0,5.3181,5.3259,5.3102,5.3259,66400.0
2005-11-01 13:00:00,6.8,6.81,6.8,6.8,14400.0,5.3338,5.3416,5.3338,5.3338,14400.0
2005-11-01 13:10:00,6.8,6.83,6.8,6.8,227200.0,5.3338,5.3573,5.3338,5.3338,227200.0
2005-11-01 13:20:00,6.8,6.81,6.77,6.78,245200.0,5.3338,5.3416,5.3102,5.3181,245200.0
2005-11-01 13:30:00,6.77,6.8,6.76,6.79,132400.0,5.3102,5.3338,5.3024,5.3259,132400.0
2005-11-01 13:40:00,6.8,6.8,6.77,6.78,189200.0,5.3338,5.3338,5.3102,5.3181,189200.0
2005-11-01 13:50:00,6.78,6.78,6.76,6.77,121600.0,5.3181,5.3181,5.3024,5.3102,121600.0
2005-11-01 14:00:00,6.76,6.78,6.76,6.78,25200.0,5.3024,5.3181,5.3024,5.3181,25200.0
2005-11-01 14:10:00,6.78,6.79,6.76,6.77,255600.0,5.3181,5.3259,5.3024,5.3102,255600.0
2005-11-01 14:20:00,6.78,6.79,6.75,6.78,416800.0,5.3181,5.3259,5.2945,5.3181,416800.0
2005-11-01 14:30:00,6.79,6.82,6.79,6.8,149200.0,5.3259,5.3494,5.3259,5.3338,149200.0
2005-11-01 14:40:00,6.8,6.83,6.8,6.82,82000.0,5.3338,5.3573,5.3338,5.3494,82000.0
2005-11-01 14:50:00,6.82,6.82,6.81,6.81,156000.0,5.3494,5.3494,5.3416,5.3416,156000.0
2005-11-01 15:00:00,6.81,6.83,6.79,6.81,215200.0,5.3416,5.3573,5.3259,5.3416,215200.0
2005-11-01 15:10:00,6.81,6.82,6.8,6.81,387600.0,5.3416,5.3494,5.3338,5.3416,387600.0
2005-11-01 15:20:00,6.81,6.83,6.8,6.82,196000.0,5.3416,5.3573,5.3338,5.3494,196000.0
2005-11-01 15:30:00,6.81,6.83,6.81,6.81,274000.0,5.3416,5.3573,5.3416,5.3416,274000.0
2005-11-01 15:40:00,6.8,6.82,6.8,6.8,178000.0,5.3338,5.3494,5.3338,5.3338,178000.0
2005-11-01 15:50:00,6.8,6.83,6.8,6.82,303600.0,5.3338,5.3573,5.3338,5.3494,303600.0
2005-11-02 09:30:00,6.74,6.87,6.74,6.87,561600.0,5.2867,5.3887,5.2867,5.3887,561600.0
2005-11-02 09:40:00,6.86,6.91,6.85,6.89,173200.0,5.3808,5.42,5.373,5.4044,173200.0
2005-11-02 09:50:00,6.88,6.89,6.87,6.87,97200.0,5.3965,5.4044,5.3887,5.3887,97200.0
2005-11-02 10:00:00,6.87,6.92,6.87,6.92,160800.0,5.3887,5.4279,5.3887,5.4279,160800.0
2005-11-02 10:10:00,6.92,6.92,6.9,6.9,166000.0,5.4279,5.4279,5.4122,5.4122,166000.0
2005-11-02 10:20:00,6.9,6.9,6.88,6.88,84400.0,5.4122,5.4122,5.3965,5.3965,84400.0
2005-11-02 10:30:00,6.88,6.9,6.87,6.87,110000.0,5.3965,5.4122,5.3887,5.3887,110000.0
2005-11-02 10:40:00,6.87,6.92,6.86,6.91,162400.0,5.3887,5.4279,5.3808,5.42,162400.0
2005-11-02 10:50:00,6.92,6.92,6.89,6.91,125200.0,5.4279,5.4279,5.4044,5.42,125200.0
2005-11-02 11:00:00,6.91,6.94,6.91,6.93,269600.0,5.42,5.4436,5.42,5.4357,269600.0
2005-11-02 11:10:00,6.93,6.94,6.91,6.94,116800.0,5.4357,5.4436,5.42,5.4436,116800.0
2005-11-02 11:20:00,6.94,6.95,6.93,6.93,53200.0,5.4436,5.4514,5.4357,5.4357,53200.0
2005-11-02 11:30:00,6.93,6.95,6.93,6.93,307200.0,5.4357,5.4514,5.4357,5.4357,307200.0
2005-11-02 11:40:00,6.93,6.93,6.91,6.92,72400.0,5.4357,5.4357,5.42,5.4279,72400.0
2005-11-02 11:50:00,6.92,6.94,6.92,6.93,349200.0,5.4279,5.4436,5.4279,5.4357,349200.0
2005-11-02 12:00:00,6.93,6.93,6.92,6.93,99600.0,5.4357,5.4357,5.4279,5.4357,99600.0
2005-11-02 12:10:00,6.93,6.93,6.91,6.93,98800.0,5.4357,5.4357,5.42,5.4357,98800.0
2005-11-02 12:20:00,6.93,6.98,6.93,6.95,510400.0,5.4357,5.4749,5.4357,5.4514,510400.0
2005-11-02 12:30:00,6.95,6.97,6.94,6.96,196400.0,5.4514,5.4671,5.4436,5.4593,196400.0
2005-11-02 12:40:00,6.96,6.98,6.95,6.98,56800.0,5.4593,5.4749,5.4514,5.4749,56800.0
2005-11-02 12:50:00,6.98,7.02,6.97,6.98,278800.0,5.4749,5.5063,5.4671,5.4749,278800.0
2005-11-02 13:00:00,6.98,6.99,6.96,6.96,108400.0,5.4749,5.4828,5.4593,5.4593,108400.0
2005-11-02 13:10:00,6.96,6.98,6.95,6.97,78800.0,5.4593,5.4749,5.4514,5.4671,78800.0
2005-11-02 13:20:00,6.97,6.99,6.97,6.99,65600.0,5.4671,5.4828,5.4671,5.4828,65600.0
2005-11-02 13:30:00,6.99,6.99,6.99,6.99,30400.0,5.4828,5.4828,5.4828,5.4828,30400.0
2005-11-02 13:40:00,6.99,6.99,6.99,6.99,44400.0,5.4828,5.4828,5.4828,5.4828,44400.0
2005-11-02 13:50:00,6.99,6.99,6.98,6.98,89200.0,5.4828,5.4828,5.4749,5.4749,89200.0
2005-11-02 14:00:00,6.98,6.99,6.96,6.96,105600.0,5.4749,5.4828,5.4593,5.4593,105600.0
2005-11-02 14:10:00,6.97,7.0,6.97,7.0,112800.0,5.4671,5.4906,5.4671,5.4906,112800.0
2005-11-02 14:20:00,7.0,7.0,6.98,6.99,51600.0,5.4906,5.4906,5.4749,5.4828,51600.0
2005-11-02 14:30:00,6.99,6.99,6.97,6.97,81200.0,5.4828,5.4828,5.4671,5.4671,81200.0
2005-11-02 14:40:00,6.97,6.98,6.97,6.98,78400.0,5.4671,5.4749,5.4671,5.4749,78400.0
2005-11-02 14:50:00,6.98,6.98,6.96,6.97,96000.0,5.4749,5.4749,5.4593,5.4671,96000.0
2005-11-02 15:00:00,6.97,6.98,6.95,6.97,81600.0,5.4671,5.4749,5.4514,5.4671,81600.0
2005-11-02 15:10:00,6.96,6.98,6.94,6.95,108000.0,5.4593,5.4749,5.4436,5.4514,108000.0
2005-11-02 15:20:00,6.96,6.97,6.96,6.96,87200.0,5.4593,5.4671,5.4593,5.4593,87200.0
2005-11-02 15:30:00,6.96,6.98,6.95,6.97,176800.0,5.4593,5.4749,5.4514,5.4671,176800.0
2005-11-02 15:40:00,6.97,6.98,6.97,6.98,431200.0,5.4671,5.4749,5.4671,5.4749,431200.0
2005-11-02 15:50:00,6.98,7.0,6.98,6.99,647200.0,5.4749,5.4906,5.4749,5.4828,647200.0
2005-11-03 09:30:00,6.58,6.83,6.58,6.8,1710000.0,5.1612,5.3573,5.1612,5.3338,1710000.0
2005-11-03 09:40:00,6.8,6.89,6.72,6.88,1262400.0,5.3338,5.4044,5.271,5.3965,1262400.0
2005-11-03 09:50:00,6.89,6.89,6.73,6.73,1330000.0,5.4044,5.4044,5.2789,5.2789,1330000.0
2005-11-03 10:00:00,6.73,6.75,6.67,6.67,1174800.0,5.2789,5.2945,5.2318,5.2318,1174800.0
2005-11-03 10:10:00,6.67,6.78,6.67,6.75,943200.0,5.2318,5.3181,5.2318,5.2945,943200.0
2005-11-03 10:20:00,6.74,6.76,6.74,6.75,276800.0,5.2867,5.3024,5.2867,5.2945,276800.0
2005-11-03 10:30:00,6.75,6.77,6.74,6.74,407600.0,5.2945,5.3102,5.2867,5.2867,407600.0
2005-11-03 10:40:00,6.74,6.76,6.74,6.75,390400.0,5.2867,5.3024,5.2867,5.2945,390400.0
2005-11-03 10:50:00,6.75,6.76,6.73,6.74,698800.0,5.2945,5.3024,5.2789,5.2867,698800.0
2005-11-03 11:00:00,6.74,6.75,6.74,6.75,215200.0,5.2867,5.2945,5.2867,5.2945,215200.0
2005-11-03 11:10:00,6.75,6.75,6.74,6.75,207200.0,5.2945,5.2945,5.2867,5.2945,207200.0
2005-11-03 11:20:00,6.75,6.75,6.71,6.72,213200.0,5.2945,5.2945,5.2632,5.271,213200.0
2005-11-03 11:30:00,6.73,6.73,6.72,6.72,566400.0,5.2789,5.2789,5.271,5.271,566400.0
2005-11-03 11:40:00,6.73,6.73,6.73,6.73,333200.0,5.2789,5.2789,5.2789,5.2789,333200.0
2005-11-03 11:50:00,6.73,6.73,6.69,6.7,112800.0,5.2789,5.2789,5.2475,5.2553,112800.0
2005-11-03 12:00:00,6.7,6.73,6.7,6.71,140400.0,5.2553,5.2789,5.2553,5.2632,140400.0
2005-11-03 12:10:00,6.71,6.72,6.68,6.69,400000.0,5.2632,5.271,5.2396,5.2475,400000.0
2005-11-03 12:20:00,6.69,6.7,6.67,6.69,228000.0,5.2475,5.2553,5.2318,5.2475,228000.0
2005-11-03 12:30:00,6.68,6.7,6.68,6.68,100000.0,5.2396,5.2553,5.2396,5.2396,100000.0
2005-11-03 12:40:00,6.68,6.68,6.65,6.68,355200.0,5.2396,5.2396,5.2161,5.2396,355200.0
2005-11-03 12:50:00,6.68,6.69,6.64,6.64,448000.0,5.2396,5.2475,5.2083,5.2083,448000.0
2005-11-03 13:00:00,6.64,6.68,6.64,6.66,230400.0,5.2083,5.2396,5.2083,5.2239,230400.0
2005-11-03 13:10:00,6.65,6.65,6.58,6.6,565200.0,5.2161,5.2161,5.1612,5.1769,565200.0
2005-11-03 13:20:00,6.59,6.6,6.56,6.58,362800.0,5.169,5.1769,5.1455,5.1612,362800.0
2005-11-03 13:30:00,6.58,6.59,6.57,6.57,434800.0,5.1612,5.169,5.1534,5.1534,434800.0
2005-11-03 13:40:00,6.57,6.58,6.56,6.57,168000.0,5.1534,5.1612,5.1455,5.1534,168000.0
2005-11-03 13:50:00,6.57,6.57,6.54,6.55,410400.0,5.1534,5.1534,5.1298,5.1377,410400.0
2005-11-03 14:00:00,6.55,6.56,6.53,6.53,208400.0,5.1377,5.1455,5.122,5.122,208400.0
2005-11-03 14:10:00,6.53,6.55,6.53,6.55,210800.0,5.122,5.1377,5.122,5.1377,210800.0
2005-11-03 14:20:00,6.55,6.55,6.54,6.54,209200.0,5.1377,5.1377,5.1298,5.1298,209200.0
2005-11-03 14:30:00,6.54,6.54,6.53,6.53,420800.0,5.1298,5.1298,5.122,5.122,420800.0
2005-11-03 14:40:00,6.53,6.53,6.5,6.51,625200.0,5.122,5.122,5.0984,5.1063,625200.0
2005-11-03 14:50:00,6.5,6.53,6.5,6.51,256800.0,5.0984,5.122,5.0984,5.1063,256800.0
2005-11-03 15:00:00,6.51,6.51,6.49,6.5,298800.0,5.1063,5.1063,5.0906,5.0984,298800.0
2005-11-03 15:10:00,6.5,6.5,6.46,6.48,630000.0,5.0984,5.0984,5.0671,5.0828,630000.0
2005-11-03 15:20:00,6.48,6.51,6.48,6.5,702800.0,5.0828,5.1063,5.0828,5.0984,702800.0
2005-11-03 15:30:00,6.51,6.53,6.5,6.51,332400.0,5.1063,5.122,5.0984,5.1063,332400.0
2005-11-03 15:40:00,6.51,6.52,6.49,6.49,438800.0,5.1063,5.1141,5.0906,5.0906,438800.0
2005-11-03 15:50:00,6.49,6.49,6.47,6.48,730000.0,5.0906,5.0906,5.0749,5.0828,730000.0
2005-11-04 09:30:00,6.5,6.52,6.39,6.4,298400.0,5.0984,5.1141,5.0122,5.02,298400.0
2005-11-04 09:40:00,6.39,6.43,6.39,6.41,423600.0,5.0122,5.0435,5.0122,5.0279,423600.0
2005-11-04 09:50:00,6.41,6.42,6.4,6.41,368400.0,5.0279,5.0357,5.02,5.0279,368400.0
2005-11-04 10:00:00,6.41,6.46,6.4,6.45,329200.0,5.0279,5.0671,5.02,5.0592,329200.0
2005-11-04 10:10:00,6.45,6.47,6.43,6.47,348000.0,5.0592,5.0749,5.0435,5.0749,348000.0
2005-11-04 10:20:00,6.47,6.5,6.47,6.49,136000.0,5.0749,5.0984,5.0749,5.0906,136000.0
2005-11-04 10:30:00,6.49,6.5,6.46,6.49,117600.0,5.0906,5.0984,5.0671,5.0906,117600.0
2005-11-04 10:40:00,6.49,6.49,6.47,6.47,129200.0,5.0906,5.0906,5.0749,5.0749,129200.0
2005-11-04 10:50:00,6.47,6.48,6.44,6.47,102400.0,5.0749,5.0828,5.0514,5.0749,102400.0
2005-11-04 11:00:00,6.46,6.48,6.45,6.45,147200.0,5.0671,5.0828,5.0592,5.0592,147200.0
2005-11-04 11:10:00,6.45,6.45,6.41,6.43,194800.0,5.0592,5.0592,5.0279,5.0435,194800.0
2005-11-04 11:20:00,6.43,6.43,6.42,6.43,130400.0,5.0435,5.0435,5.0357,5.0435,130400.0
2005-11-04 11:30:00,6.43,6.44,6.42,6.43,129200.0,5.0435,5.0514,5.0357,5.0435,129200.0
2005-11-04 11:40:00,6.42,6.43,6.41,6.41,128000.0,5.0357,5.0435,5.0279,5.0279,128000.0
2005-11-04 11:50:00,6.41,6.47,6.41,6.47,244800.0,5.0279,5.0749,5.0279,5.0749,244800.0
2005-11-04 12:00:00,6.47,6.48,6.43,6.43,142800.0,5.0749,5.0828,5.0435,5.0435,142800.0
2005-11-04 12:10:00,6.43,6.46,6.43,6.45,240400.0,5.0435,5.0671,5.0435,5.0592,240400.0
2005-11-04 12:20:00,6.45,6.48,6.42,6.48,238400.0,5.0592,5.0828,5.0357,5.0828,238400.0
2005-11-04 12:30:00,6.47,6.48,6.46,6.47,52400.0,5.0749,5.0828,5.0671,5.0749,52400.0
2005-11-04 12:40:00,6.47,6.48,6.47,6.47,50400.0,5.0749,5.0828,5.0749,5.0749,50400.0
2005-11-04 12:50:00,6.48,6.48,6.47,6.48,76400.0,5.0828,5.0828,5.0749,5.0828,76400.0
2005-11-04 13:00:00,6.48,6.48,6.46,6.47,50000.0,5.0828,5.0828,5.0671,5.0749,50000.0
2005-11-04 13:10:00,6.47,6.47,6.46,6.46,49200.0,5.0749,5.0749,5.0671,5.0671,49200.0
2005-11-04 13:20:00,6.46,6.46,6.44,6.46,69600.0,5.0671,5.0671,5.0514,5.0671,69600.0
2005-11-04 13:30:00,6.46,6.46,6.43,6.44,82400.0,5.0671,5.0671,5.0435,5.0514,82400.0
2005-11-04 13:40:00,6.44,6.44,6.42,6.43,122400.0,5.0514,5.0514,5.0357,5.0435,122400.0
2005-11-04 13:50:00,6.43,6.43,6.42,6.43,321200.0,5.0435,5.0435,5.0357,5.0435,321200.0
2005-11-04 14:00:00,6.43,6.43,6.42,6.43,85200.0,5.0435,5.0435,5.0357,5.0435,85200.0
2005-11-04 14:10:00,6.43,6.43,6.41,6.42,73200.0,5.0435,5.0435,5.0279,5.0357,73200.0
2005-11-04 14:20:00,6.42,6.43,6.41,6.43,139600.0,5.0357,5.0435,5.0279,5.0435,139600.0
2005-11-04 14:30:00,6.43,6.44,6.43,6.43,134000.0,5.0435,5.0514,5.0435,5.0435,134000.0
2005-11-04 14:40:00,6.44,6.44,6.42,6.44,106400.0,5.0514,5.0514,5.0357,5.0514,106400.0
2005-11-04 14:50:00,6.44,6.44,6.43,6.44,109600.0,5.0514,5.0514,5.0435,5.0514,109600.0
2005-11-04 15:00:00,6.44,6.44,6.43,6.43,50400.0,5.0514,5.0514,5.0435,5.0435,50400.0
2005-11-04 15:10:00,6.44,6.44,6.43,6.44,90400.0,5.0514,5.0514,5.0435,5.0514,90400.0
2005-11-04 15:20:00,6.44,6.45,6.44,6.45,148400.0,5.0514,5.0592,5.0514,5.0592,148400.0
2005-11-04 15:30:00,6.45,6.45,6.43,6.45,337200.0,5.0592,5.0592,5.0435,5.0592,337200.0
2005-11-04 15:40:00,6.45,6.45,6.44,6.45,238800.0,5.0592,5.0592,5.0514,5.0592,238800.0
2005-11-04 15:50:00,6.45,6.45,6.45,6.45,491200.0,5.0592,5.0592,5.0592,5.0592,491200.0
2005-11-07 09:30:00,6.45,6.5,6.4,6.41,188800.0,5.0592,5.0984,5.02,5.0279,188800.0
2005-11-07 09:40:00,6.41,6.44,6.4,6.44,166800.0,5.0279,5.0514,5.02,5.0514,166800.0
2005-11-07 09:50:00,6.44,6.44,6.43,6.44,119200.0,5.0514,5.0514,5.0435,5.0514,119200.0
2005-11-07 10:00:00,6.44,6.44,6.43,6.44,204000.0,5.0514,5.0514,5.0435,5.0514,204000.0
2005-11-07 10:10:00,6.44,6.44,6.43,6.44,108800.0,5.0514,5.0514,5.0435,5.0514,108800.0
2005-11-07 10:20:00,6.44,6.44,6.42,6.42,120800.0,5.0514,5.0514,5.0357,5.0357,120800.0
2005-11-07 10:30:00,6.42,6.43,6.42,6.42,86400.0,5.0357,5.0435,5.0357,5.0357,86400.0
2005-11-07 10:40:00,6.42,6.43,6.42,6.43,78400.0,5.0357,5.0435,5.0357,5.0435,78400.0
2005-11-07 10:50:00,6.42,6.43,6.42,6.43,134000.0,5.0357,5.0435,5.0357,5.0435,134000.0
2005-11-07 11:00:00,6.43,6.44,6.43,6.43,233600.0,5.0435,5.0514,5.0435,5.0435,233600.0
2005-11-07 11:10:00,6.43,6.43,6.42,6.43,130800.0,5.0435,5.0435,5.0357,5.0435,130800.0
2005-11-07 11:20:00,6.43,6.46,6.43,6.46,80800.0,5.0435,5.0671,5.0435,5.0671,80800.0
2005-11-07 11:30:00,6.46,6.5,6.46,6.49,86000.0,5.0671,5.0984,5.0671,5.0906,86000.0
2005-11-07 11:40:00,6.49,6.51,6.49,6.5,142400.0,5.0906,5.1063,5.0906,5.0984,142400.0
2005-11-07 11:50:00,6.51,6.51,6.5,6.5,60400.0,5.1063,5.1063,5.0984,5.0984,60400.0
2005-11-07 12:00:00,6.5,6.5,6.45,6.45,126400.0,5.0984,5.0984,5.0592,5.0592,126400.0
2005-11-07 12:10:00,6.45,6.46,6.45,6.45,59200.0,5.0592,5.0671,5.0592,5.0592,59200.0
2005-11-07 12:20:00,6.45,6.46,6.44,6.45,266000.0,5.0592,5.0671,5.0514,5.0592,266000.0
2005-11-07 12:30:00,6.45,6.45,6.43,6.44,55200.0,5.0592,5.0592,5.0435,5.0514,55200.0
2005-11-07 12:40:00,6.43,6.45,6.42,6.42,139200.0,5.0435,5.0592,5.0357,5.0357,139200.0
2005-11-07 12:50:00,6.42,6.43,6.42,6.43,44400.0,5.0357,5.0435,5.0357,5.0435,44400.0
2005-11-07 13:00:00,6.43,6.43,6.42,6.43,61600.0,5.0435,5.0435,5.0357,5.0435,61600.0
2005-11-07 13:10:00,6.43,6.43,6.41,6.41,78000.0,5.0435,5.0435,5.0279,5.0279,78000.0
2005-11-07 13:20:00,6.42,6.42,6.41,6.41,150800.0,5.0357,5.0357,5.0279,5.0279,150800.0
2005-11-07 13:30:00,6.41,6.42,6.41,6.41,305600.0,5.0279,5.0357,5.0279,5.0279,305600.0
2005-11-07 13:40:00,6.41,6.42,6.41,6.42,253600.0,5.0279,5.0357,5.0279,5.0357,253600.0
2005-11-07 13:50:00,6.42,6.43,6.41,6.43,233600.0,5.0357,5.0435,5.0279,5.0435,233600.0
2005-11-07 14:00:00,6.43,6.43,6.41,6.43,128000.0,5.0435,5.0435,5.0279,5.0435,128000.0
2005-11-07 14:10:00,6.43,6.44,6.42,6.43,214000.0,5.0435,5.0514,5.0357,5.0435,214000.0
2005-11-07 14:20:00,6.43,6.46,6.43,6.45,129200.0,5.0435,5.0671,5.0435,5.0592,129200.0
2005-11-07 14:30:00,6.45,6.45,6.45,6.45,122800.0,5.0592,5.0592,5.0592,5.0592,122800.0
2005-11-07 14:40:00,6.45,6.45,6.44,6.45,75600.0,5.0592,5.0592,5.0514,5.0592,75600.0
2005-11-07 14:50:00,6.45,6.45,6.44,6.45,204400.0,5.0592,5.0592,5.0514,5.0592,204400.0
2005-11-07 15:00:00,6.45,6.45,6.43,6.43,171600.0,5.0592,5.0592,5.0435,5.0435,171600.0
2005-11-07 15:10:00,6.43,6.43,6.41,6.42,105200.0,5.0435,5.0435,5.0279,5.0357,105200.0
2005-11-07 15:20:00,6.42,6.42,6.41,6.41,190800.0,5.0357,5.0357,5.0279,5.0279,190800.0
2005-11-07 15:30:00,6.41,6.41,6.4,6.4,309200.0,5.0279,5.0279,5.02,5.02,309200.0
2005-11-07 15:40:00,6.4,6.4,6.39,6.39,261200.0,5.02,5.02,5.0122,5.0122,261200.0
2005-11-07 15:50:00,6.39,6.39,6.38,6.38,882000.0,5.0122,5.0122,5.0043,5.0043,882000.0
2005-11-08 09:30:00,6.4,6.44,6.35,6.35,124000.0,5.02,5.0514,4.9808,4.9808,124000.0
2005-11-08 09:40:00,6.35,6.37,6.29,6.33,198000.0,4.9808,4.9965,4.9337,4.9651,198000.0
2005-11-08 09:50:00,6.33,6.35,6.32,6.34,100400.0,4.9651,4.9808,4.9573,4.9729,100400.0
2005-11-08 10:00:00,6.34,6.35,6.31,6.33,110800.0,4.9729,4.9808,4.9494,4.9651,110800.0
2005-11-08 10:10:00,6.33,6.35,6.33,6.33,90800.0,4.9651,4.9808,4.9651,4.9651,90800.0
2005-11-08 10:20:00,6.33,6.35,6.33,6.34,48400.0,4.9651,4.9808,4.9651,4.9729,48400.0
2005-11-08 10:30:00,6.35,6.35,6.33,6.33,84800.0,4.9808,4.9808,4.9651,4.9651,84800.0
2005-11-08 10:40:00,6.33,6.35,6.32,6.35,56000.0,4.9651,4.9808,4.9573,4.9808,56000.0
2005-11-08 10:50:00,6.34,6.35,6.33,6.34,66000.0,4.9729,4.9808,4.9651,4.9729,66000.0
2005-11-08 11:00:00,6.34,6.35,6.32,6.34,124800.0,4.9729,4.9808,4.9573,4.9729,124800.0
2005-11-08 11:10:00,6.34,6.35,6.33,6.35,81200.0,4.9729,4.9808,4.9651,4.9808,81200.0
2005-11-08 11:20:00,6.35,6.36,6.35,6.35,80000.0,4.9808,4.9886,4.9808,4.9808,80000.0
2005-11-08 11:30:00,6.34,6.35,6.34,6.35,42400.0,4.9729,4.9808,4.9729,4.9808,42400.0
2005-11-08 11:40:00,6.34,6.36,6.34,6.35,58800.0,4.9729,4.9886,4.9729,4.9808,58800.0
2005-11-08 11:50:00,6.35,6.37,6.35,6.36,110400.0,4.9808,4.9965,4.9808,4.9886,110400.0
2005-11-08 12:00:00,6.36,6.36,6.35,6.35,18800.0,4.9886,4.9886,4.9808,4.9808,18800.0
2005-11-08 12:10:00,6.35,6.35,6.34,6.34,24800.0,4.9808,4.9808,4.9729,4.9729,24800.0
2005-11-08 12:20:00,6.34,6.34,6.33,6.34,42400.0,4.9729,4.9729,4.9651,4.9729,42400.0
2005-11-08 12:30:00,6.34,6.34,6.33,6.33,25600.0,4.9729,4.9729,4.9651,4.9651,25600.0
2005-11-08 12:40:00,6.33,6.33,6.32,6.33,23200.0,4.9651,4.9651,4.9573,4.9651,23200.0
2005-11-08 12:50:00,6.33,6.33,6.31,6.32,58800.0,4.9651,4.9651,4.9494,4.9573,58800.0
2005-11-08 13:00:00,6.32,6.32,6.31,6.31,72800.0,4.9573,4.9573,4.9494,4.9494,72800.0
2005-11-08 13:10:00,6.31,6.32,6.31,6.32,68000.0,4.9494,4.9573,4.9494,4.9573,68000.0
2005-11-08 13:20:00,6.32,6.34,6.32,6.33,35200.0,4.9573,4.9729,4.9573,4.9651,35200.0
2005-11-08 13:30:00,6.33,6.33,6.33,6.33,29600.0,4.9651,4.9651,4.9651,4.9651,29600.0
2005-11-08 13:40:00,6.33,6.33,6.33,6.33,19600.0,4.9651,4.9651,4.9651,4.9651,19600.0
2005-11-08 13:50:00,6.33,6.34,6.32,6.34,92400.0,4.9651,4.9729,4.9573,4.9729,92400.0
2005-11-08 14:00:00,6.34,6.34,6.33,6.34,118400.0,4.9729,4.9729,4.9651,4.9729,118400.0
2005-11-08 14:10:00,6.34,6.35,6.34,6.35,82400.0,4.9729,4.9808,4.9729,4.9808,82400.0
2005-11-08 14:20:00,6.35,6.35,6.34,6.35,32400.0,4.9808,4.9808,4.9729,4.9808,32400.0
2005-11-08 14:30:00,6.34,6.34,6.31,6.32,90000.0,4.9729,4.9729,4.9494,4.9573,90000.0
2005-11-08 14:40:00,6.32,6.33,6.32,6.33,40000.0,4.9573,4.9651,4.9573,4.9651,40000.0
2005-11-08 14:50:00,6.33,6.33,6.32,6.33,53600.0,4.9651,4.9651,4.9573,4.9651,53600.0
2005-11-08 15:00:00,6.33,6.33,6.32,6.33,63200.0,4.9651,4.9651,4.9573,4.9651,63200.0
2005-11-08 15:10:00,6.33,6.34,6.33,6.33,70400.0,4.9651,4.9729,4.9651,4.9651,70400.0
2005-11-08 15:20:00,6.34,6.34,6.34,6.34,57200.0,4.9729,4.9729,4.9729,4.9729,57200.0
2005-11-08 15:30:00,6.34,6.34,6.33,6.33,106800.0,4.9729,4.9729,4.9651,4.9651,106800.0
2005-11-08 15:40:00,6.33,6.33,6.31,6.31,141600.0,4.9651,4.9651,4.9494,4.9494,141600.0
2005-11-08 15:50:00,6.31,6.33,6.31,6.31,468000.0,4.9494,4.9651,4.9494,4.9494,468000.0
2005-11-09 09:30:00,6.33,6.34,6.31,6.33,121200.0,4.9651,4.9729,4.9494,4.9651,121200.0
2005-11-09 09:40:00,6.33,6.33,6.29,6.3,126800.0,4.9651,4.9651,4.9337,4.9416,126800.0
2005-11-09 09:50:00,6.3,6.3,6.25,6.25,102800.0,4.9416,4.9416,4.9024,4.9024,102800.0
2005-11-09 10:00:00,6.25,6.25,6.22,6.25,174800.0,4.9024,4.9024,4.8788,4.9024,174800.0
2005-11-09 10:10:00,6.25,6.26,6.25,6.26,150000.0,4.9024,4.9102,4.9024,4.9102,150000.0
2005-11-09 10:20:00,6.26,6.29,6.26,6.29,131200.0,4.9102,4.9337,4.9102,4.9337,131200.0
2005-11-09 10:30:00,6.29,6.33,6.29,6.32,174000.0,4.9337,4.9651,4.9337,4.9573,174000.0
2005-11-09 10:40:00,6.31,6.35,6.31,6.34,115600.0,4.9494,4.9808,4.9494,4.9729,115600.0
2005-11-09 10:50:00,6.34,6.34,6.32,6.33,84800.0,4.9729,4.9729,4.9573,4.9651,84800.0
2005-11-09 11:00:00,6.33,6.33,6.32,6.33,64400.0,4.9651,4.9651,4.9573,4.9651,64400.0
2005-11-09 11:10:00,6.33,6.36,6.32,6.35,88800.0,4.9651,4.9886,4.9573,4.9808,88800.0
2005-11-09 11:20:00,6.35,6.37,6.35,6.37,73200.0,4.9808,4.9965,4.9808,4.9965,73200.0
2005-11-09 11:30:00,6.37,6.37,6.36,6.36,98000.0,4.9965,4.9965,4.9886,4.9886,98000.0
2005-11-09 11:40:00,6.36,6.36,6.35,6.36,51200.0,4.9886,4.9886,4.9808,4.9886,51200.0
2005-11-09 11:50:00,6.36,6.36,6.36,6.36,34400.0,4.9886,4.9886,4.9886,4.9886,34400.0
2005-11-09 12:00:00,6.36,6.36,6.33,6.34,110400.0,4.9886,4.9886,4.9651,4.9729,110400.0
2005-11-09 12:10:00,6.34,6.34,6.33,6.34,103200.0,4.9729,4.9729,4.9651,4.9729,103200.0
2005-11-09 12:20:00,6.34,6.38,6.34,6.37,94800.0,4.9729,5.0043,4.9729,4.9965,94800.0
2005-11-09 12:30:00,6.37,6.38,6.36,6.37,43200.0,4.9965,5.0043,4.9886,4.9965,43200.0
2005-11-09 12:40:00,6.38,6.38,6.37,6.38,70000.0,5.0043,5.0043,4.9965,5.0043,70000.0
2005-11-09 12:50:00,6.38,6.39,6.38,6.39,76000.0,5.0043,5.0122,5.0043,5.0122,76000.0
2005-11-09 13:00:00,6.39,6.4,6.39,6.4,37200.0,5.0122,5.02,5.0122,5.02,37200.0
2005-11-09 13:10:00,6.39,6.4,6.39,6.39,19600.0,5.0122,5.02,5.0122,5.0122,19600.0
2005-11-09 13:20:00,6.39,6.41,6.39,6.41,127600.0,5.0122,5.0279,5.0122,5.0279,127600.0
2005-11-09 13:30:00,6.41,6.42,6.4,6.41,62400.0,5.0279,5.0357,5.02,5.0279,62400.0
2005-11-09 13:40:00,6.41,6.41,6.4,6.41,27200.0,5.0279,5.0279,5.02,5.0279,27200.0
2005-11-09 13:50:00,6.41,6.41,6.4,6.41,159200.0,5.0279,5.0279,5.02,5.0279,159200.0
2005-11-09 14:00:00,6.41,6.41,6.4,6.4,132800.0,5.0279,5.0279,5.02,5.02,132800.0
2005-11-09 14:10:00,6.4,6.4,6.39,6.4,67200.0,5.02,5.02,5.0122,5.02,67200.0
2005-11-09 14:20:00,6.4,6.4,6.38,6.4,50800.0,5.02,5.02,5.0043,5.02,50800.0
2005-11-09 14:30:00,6.4,6.41,6.4,6.4,58800.0,5.02,5.0279,5.02,5.02,58800.0
2005-11-09 14:40:00,6.4,6.4,6.38,6.38,45600.0,5.02,5.02,5.0043,5.0043,45600.0
2005-11-09 14:50:00,6.38,6.38,6.37,6.38,55600.0,5.0043,5.0043,4.9965,5.0043,55600.0
2005-11-09 15:00:00,6.38,6.39,6.38,6.38,34000.0,5.0043,5.0122,5.0043,5.0043,34000.0
2005-11-09 15:10:00,6.38,6.39,6.38,6.39,83200.0,5.0043,5.0122,5.0043,5.0122,83200.0
2005-11-09 15:20:00,6.39,6.4,6.39,6.4,66800.0,5.0122,5.02,5.0122,5.02,66800.0
2005-11-09 15:30:00,6.4,6.4,6.39,6.39,32400.0,5.02,5.02,5.0122,5.0122,32400.0
2005-11-09 15:40:00,6.39,6.4,6.39,6.4,84800.0,5.0122,5.02,5.0122,5.02,84800.0
2005-11-09 15:50:00,6.4,6.4,6.39,6.39,102400.0,5.02,5.02,5.0122,5.0122,102400.0
2005-11-10 09:30:00,6.4,6.42,6.35,6.39,110400.0,5.02,5.0357,4.9808,5.0122,110400.0
2005-11-10 09:40:00,6.38,6.42,6.37,6.4,111600.0,5.0043,5.0357,4.9965,5.02,111600.0
2005-11-10 09:50:00,6.4,6.42,6.38,6.38,34400.0,5.02,5.0357,5.0043,5.0043,34400.0
2005-11-10 10:00:00,6.38,6.4,6.37,6.37,74000.0,5.0043,5.02,4.9965,4.9965,74000.0
2005-11-10 10:10:00,6.37,6.37,6.33,6.34,219600.0,4.9965,4.9965,4.9651,4.9729,219600.0
2005-11-10 10:20:00,6.34,6.35,6.33,6.34,154400.0,4.9729,4.9808,4.9651,4.9729,154400.0
2005-11-10 10:30:00,6.34,6.36,6.33,6.35,63600.0,4.9729,4.9886,4.9651,4.9808,63600.0
2005-11-10 10:40:00,6.36,6.36,6.34,6.35,54800.0,4.9886,4.9886,4.9729,4.9808,54800.0
2005-11-10 10:50:00,6.36,6.39,6.36,6.39,75200.0,4.9886,5.0122,4.9886,5.0122,75200.0
2005-11-10 11:00:00,6.4,6.4,6.39,6.4,68800.0,5.02,5.02,5.0122,5.02,68800.0
2005-11-10 11:10:00,6.4,6.4,6.37,6.38,67600.0,5.02,5.02,4.9965,5.0043,67600.0
2005-11-10 11:20:00,6.38,6.39,6.36,6.37,64800.0,5.0043,5.0122,4.9886,4.9965,64800.0
2005-11-10 11:30:00,6.37,6.37,6.35,6.36,144800.0,4.9965,4.9965,4.9808,4.9886,144800.0
2005-11-10 11:40:00,6.36,6.38,6.35,6.38,636400.0,4.9886,5.0043,4.9808,5.0043,636400.0
2005-11-10 11:50:00,6.38,6.38,6.37,6.38,94800.0,5.0043,5.0043,4.9965,5.0043,94800.0
2005-11-10 12:00:00,6.38,6.38,6.37,6.37,76800.0,5.0043,5.0043,4.9965,4.9965,76800.0
2005-11-10 12:10:00,6.37,6.38,6.37,6.38,22400.0,4.9965,5.0043,4.9965,5.0043,22400.0
2005-11-10 12:20:00,6.38,6.38,6.36,6.36,65200.0,5.0043,5.0043,4.9886,4.9886,65200.0
2005-11-10 12:30:00,6.36,6.37,6.36,6.37,65200.0,4.9886,4.9965,4.9886,4.9965,65200.0
2005-11-10 12:40:00,6.37,6.37,6.37,6.37,38400.0,4.9965,4.9965,4.9965,4.9965,38400.0
2005-11-10 12:50:00,6.37,6.38,6.36,6.37,47600.0,4.9965,5.0043,4.9886,4.9965,47600.0
2005-11-10 13:00:00,6.37,6.38,6.36,6.37,206000.0,4.9965,5.0043,4.9886,4.9965,206000.0
2005-11-10 13:10:00,6.37,6.37,6.36,6.37,217200.0,4.9965,4.9965,4.9886,4.9965,217200.0
2005-11-10 13:20:00,6.37,6.39,6.37,6.38,200000.0,4.9965,5.0122,4.9965,5.0043,200000.0
2005-11-10 13:30:00,6.38,6.39,6.37,6.39,70000.0,5.0043,5.0122,4.9965,5.0122,70000.0
2005-11-10 13:40:00,6.39,6.4,5.89,6.38,214000.0,5.0122,5.02,4.62,5.0043,214000.0
2005-11-10 13:50:00,6.38,6.41,6.38,6.4,395200.0,5.0043,5.0279,5.0043,5.02,395200.0
2005-11-10 14:00:00,6.41,6.45,6.4,6.44,201200.0,5.0279,5.0592,5.02,5.0514,201200.0
2005-11-10 14:10:00,6.44,6.46,6.43,6.45,173600.0,5.0514,5.0671,5.0435,5.0592,173600.0
2005-11-10 14:20:00,6.45,6.45,6.42,6.44,130800.0,5.0592,5.0592,5.0357,5.0514,130800.0
2005-11-10 14:30:00,6.44,6.46,6.44,6.46,122000.0,5.0514,5.0671,5.0514,5.0671,122000.0
2005-11-10 14:40:00,6.45,6.46,6.44,6.45,118400.0,5.0592,5.0671,5.0514,5.0592,118400.0
2005-11-10 14:50:00,6.45,6.49,6.44,6.49,233200.0,5.0592,5.0906,5.0514,5.0906,233200.0
2005-11-10 15:00:00,6.49,6.49,6.46,6.48,87200.0,5.0906,5.0906,5.0671,5.0828,87200.0
2005-11-10 15:10:00,6.48,6.49,6.47,6.47,51600.0,5.0828,5.0906,5.0749,5.0749,51600.0
2005-11-10 15:20:00,6.47,6.48,6.46,6.48,156800.0,5.0749,5.0828,5.0671,5.0828,156800.0
2005-11-10 15:30:00,6.48,6.5,6.48,6.49,234000.0,5.0828,5.0984,5.0828,5.0906,234000.0
2005-11-10 15:40:00,6.49,6.5,6.49,6.5,297200.0,5.0906,5.0984,5.0906,5.0984,297200.0
2005-11-10 15:50:00,6.5,6.5,6.48,6.5,553200.0,5.0984,5.0984,5.0828,5.0984,553200.0
2005-11-11 09:30:00,6.5,6.56,6.47,6.5,231200.0,5.0984,5.1455,5.0749,5.0984,231200.0
2005-11-11 09:40:00,6.5,6.53,6.49,6.53,211600.0,5.0984,5.122,5.0906,5.122,211600.0
2005-11-11 09:50:00,6.52,6.52,6.5,6.5,368000.0,5.1141,5.1141,5.0984,5.0984,368000.0
2005-11-11 10:00:00,6.5,6.52,6.49,6.49,370800.0,5.0984,5.1141,5.0906,5.0906,370800.0
2005-11-11 10:10:00,6.49,6.5,6.49,6.5,109200.0,5.0906,5.0984,5.0906,5.0984,109200.0
2005-11-11 10:20:00,6.49,6.5,6.49,6.5,40800.0,5.0906,5.0984,5.0906,5.0984,40800.0
2005-11-11 10:30:00,6.49,6.51,6.49,6.5,43200.0,5.0906,5.1063,5.0906,5.0984,43200.0
2005-11-11 10:40:00,6.5,6.52,6.5,6.52,51200.0,5.0984,5.1141,5.0984,5.1141,51200.0
2005-11-11 10:50:00,6.52,6.52,6.51,6.52,50400.0,5.1141,5.1141,5.1063,5.1141,50400.0
2005-11-11 11:00:00,6.52,6.54,6.5,6.52,72800.0,5.1141,5.1298,5.0984,5.1141,72800.0
2005-11-11 11:10:00,6.52,6.53,6.5,6.5,95200.0,5.1141,5.122,5.0984,5.0984,95200.0
2005-11-11 11:20:00,6.5,6.5,6.5,6.5,59200.0,5.0984,5.0984,5.0984,5.0984,59200.0
2005-11-11 11:30:00,6.5,6.51,6.5,6.5,24800.0,5.0984,5.1063,5.0984,5.0984,24800.0
2005-11-11 11:40:00,6.5,6.5,6.5,6.5,43600.0,5.0984,5.0984,5.0984,5.0984,43600.0
2005-11-11 11:50:00,6.5,6.51,6.5,6.51,38400.0,5.0984,5.1063,5.0984,5.1063,38400.0
2005-11-11 12:00:00,6.51,6.51,6.5,6.51,69200.0,5.1063,5.1063,5.0984,5.1063,69200.0
2005-11-11 12:10:00,6.5,6.51,6.5,6.5,37600.0,5.0984,5.1063,5.0984,5.0984,37600.0
2005-11-11 12:20:00,6.5,6.5,6.5,6.5,20000.0,5.0984,5.0984,5.0984,5.0984,20000.0
2005-11-11 12:30:00,6.5,6.5,6.5,6.5,36800.0,5.0984,5.0984,5.0984,5.0984,36800.0
2005-11-11 12:40:00,6.5,6.5,6.49,6.49,24000.0,5.0984,5.0984,5.0906,5.0906,24000.0
2005-11-11 12:50:00,6.49,6.5,6.49,6.5,64800.0,5.0906,5.0984,5.0906,5.0984,64800.0
2005-11-11 13:00:00,6.5,6.51,6.5,6.5,39200.0,5.0984,5.1063,5.0984,5.0984,39200.0
2005-11-11 13:10:00,6.5,6.5,6.5,6.5,43600.0,5.0984,5.0984,5.0984,5.0984,43600.0
2005-11-11 13:20:00,6.5,6.5,6.5,6.5,38800.0,5.0984,5.0984,5.0984,5.0984,38800.0
2005-11-11 13:30:00,6.5,6.5,6.5,6.5,42000.0,5.0984,5.0984,5.0984,5.0984,42000.0
2005-11-11 13:40:00,6.5,6.51,6.5,6.51,105600.0,5.0984,5.1063,5.0984,5.1063,105600.0
2005-11-11 13:50:00,6.51,6.51,6.5,6.5,56000.0,5.1063,5.1063,5.0984,5.0984,56000.0
2005-11-11 14:00:00,6.5,6.5,6.5,6.5,39200.0,5.0984,5.0984,5.0984,5.0984,39200.0
2005-11-11 14:10:00,6.5,6.51,6.5,6.5,70400.0,5.0984,5.1063,5.0984,5.0984,70400.0
2005-11-11 14:20:00,6.5,6.5,6.5,6.5,20800.0,5.0984,5.0984,5.0984,5.0984,20800.0
2005-11-11 14:30:00,6.5,6.51,6.49,6.5,87600.0,5.0984,5.1063,5.0906,5.0984,87600.0
2005-11-11 14:40:00,6.5,6.51,6.5,6.51,117200.0,5.0984,5.1063,5.0984,5.1063,117200.0
2005-11-11 14:50:00,6.51,6.51,6.5,6.5,115200.0,5.1063,5.1063,5.0984,5.0984,115200.0
2005-11-11 15:00:00,6.5,6.51,6.5,6.51,44800.0,5.0984,5.1063,5.0984,5.1063,44800.0
2005-11-11 15:10:00,6.51,6.51,6.5,6.5,55200.0,5.1063,5.1063,5.0984,5.0984,55200.0
2005-11-11 15:20:00,6.5,6.5,6.5,6.5,122000.0,5.0984,5.0984,5.0984,5.0984,122000.0
2005-11-11 15:30:00,6.5,6.5,6.5,6.5,86000.0,5.0984,5.0984,5.0984,5.0984,86000.0
2005-11-11 15:40:00,6.5,6.51,6.5,6.5,145600.0,5.0984,5.1063,5.0984,5.0984,145600.0
2005-11-11 15:50:00,6.5,6.52,6.5,6.52,215200.0,5.0984,5.1141,5.0984,5.1141,215200.0
2005-11-14 09:30:00,6.52,6.55,6.5,6.5,74400.0,5.1141,5.1377,5.0984,5.0984,74400.0
2005-11-14 09:40:00,6.51,6.54,6.5,6.53,54000.0,5.1063,5.1298,5.0984,5.122,54000.0
2005-11-14 09:50:00,6.53,6.55,6.53,6.55,84400.0,5.122,5.1377,5.122,5.1377,84400.0
2005-11-14 10:00:00,6.55,6.58,6.55,6.58,184800.0,5.1377,5.1612,5.1377,5.1612,184800.0
2005-11-14 10:10:00,6.57,6.58,6.56,6.57,70800.0,5.1534,5.1612,5.1455,5.1534,70800.0
2005-11-14 10:20:00,6.56,6.58,6.56,6.58,130800.0,5.1455,5.1612,5.1455,5.1612,130800.0
2005-11-14 10:30:00,6.58,6.58,6.57,6.57,90800.0,5.1612,5.1612,5.1534,5.1534,90800.0
2005-11-14 10:40:00,6.56,6.57,6.55,6.56,67200.0,5.1455,5.1534,5.1377,5.1455,67200.0
2005-11-14 10:50:00,6.56,6.57,6.56,6.57,323200.0,5.1455,5.1534,5.1455,5.1534,323200.0
2005-11-14 11:00:00,6.56,6.57,6.55,6.56,304400.0,5.1455,5.1534,5.1377,5.1455,304400.0
2005-11-14 11:10:00,6.56,6.57,6.55,6.56,202400.0,5.1455,5.1534,5.1377,5.1455,202400.0
2005-11-14 11:20:00,6.56,6.56,6.55,6.55,49600.0,5.1455,5.1455,5.1377,5.1377,49600.0
2005-11-14 11:30:00,6.55,6.55,6.55,6.55,64400.0,5.1377,5.1377,5.1377,5.1377,64400.0
2005-11-14 11:40:00,6.54,6.55,6.53,6.53,58400.0,5.1298,5.1377,5.122,5.122,58400.0
2005-11-14 11:50:00,6.53,6.56,6.53,6.56,79600.0,5.122,5.1455,5.122,5.1455,79600.0
2005-11-14 12:00:00,6.56,6.57,6.56,6.56,77600.0,5.1455,5.1534,5.1455,5.1455,77600.0
2005-11-14 12:10:00,6.56,6.58,6.56,6.58,46400.0,5.1455,5.1612,5.1455,5.1612,46400.0
2005-11-14 12:20:00,6.58,6.58,6.58,6.58,41600.0,5.1612,5.1612,5.1612,5.1612,41600.0
2005-11-14 12:30:00,6.58,6.58,6.56,6.57,87600.0,5.1612,5.1612,5.1455,5.1534,87600.0
2005-11-14 12:40:00,6.57,6.57,6.56,6.57,16000.0,5.1534,5.1534,5.1455,5.1534,16000.0
2005-11-14 12:50:00,6.57,6.57,6.56,6.56,129600.0,5.1534,5.1534,5.1455,5.1455,129600.0
2005-11-14 13:00:00,6.56,6.56,6.54,6.55,57200.0,5.1455,5.1455,5.1298,5.1377,57200.0
2005-11-14 13:10:00,6.55,6.57,6.55,6.56,68000.0,5.1377,5.1534,5.1377,5.1455,68000.0
2005-11-14 13:20:00,6.56,6.56,6.55,6.56,118400.0,5.1455,5.1455,5.1377,5.1455,118400.0
2005-11-14 13:30:00,6.56,6.56,6.56,6.56,34000.0,5.1455,5.1455,5.1455,5.1455,34000.0
2005-11-14 13:40:00,6.56,6.57,6.56,6.56,61600.0,5.1455,5.1534,5.1455,5.1455,61600.0
2005-11-14 13:50:00,6.56,6.57,6.56,6.56,32400.0,5.1455,5.1534,5.1455,5.1455,32400.0
2005-11-14 14:00:00,6.57,6.57,6.56,6.56,111200.0,5.1534,5.1534,5.1455,5.1455,111200.0
2005-11-14 14:10:00,6.56,6.56,6.55,6.56,76000.0,5.1455,5.1455,5.1377,5.1455,76000.0
2005-11-14 14:20:00,6.56,6.57,6.56,6.56,43200.0,5.1455,5.1534,5.1455,5.1455,43200.0
2005-11-14 14:30:00,6.57,6.57,6.56,6.56,184800.0,5.1534,5.1534,5.1455,5.1455,184800.0
2005-11-14 14:40:00,6.56,6.57,6.56,6.56,142400.0,5.1455,5.1534,5.1455,5.1455,142400.0
2005-11-14 14:50:00,6.56,6.56,6.55,6.55,24800.0,5.1455,5.1455,5.1377,5.1377,24800.0
2005-11-14 15:00:00,6.56,6.56,6.55,6.55,119200.0,5.1455,5.1455,5.1377,5.1377,119200.0
2005-11-14 15:10:00,6.55,6.56,6.55,6.56,122400.0,5.1377,5.1455,5.1377,5.1455,122400.0
2005-11-14 15:20:00,6.56,6.56,6.55,6.56,100000.0,5.1455,5.1455,5.1377,5.1455,100000.0
2005-11-14 15:30:00,6.55,6.56,6.55,6.56,117600.0,5.1377,5.1455,5.1377,5.1455,117600.0
2005-11-14 15:40:00,6.56,6.57,6.55,6.57,320000.0,5.1455,5.1534,5.1377,5.1534,320000.0
2005-11-14 15:50:00,6.57,6.57,6.56,6.57,381200.0,5.1534,5.1534,5.1455,5.1534,381200.0
2005-11-15 09:30:00,6.43,6.44,6.41,6.41,389600.0,5.0435,5.0514,5.0279,5.0279,389600.0
2005-11-15 09:40:00,6.41,6.43,6.31,6.35,453200.0,5.0279,5.0435,4.9494,4.9808,453200.0
2005-11-15 09:50:00,6.35,6.36,6.28,6.31,299600.0,4.9808,4.9886,4.9259,4.9494,299600.0
2005-11-15 10:00:00,6.3,6.4,6.28,6.38,409600.0,4.9416,5.02,4.9259,5.0043,409600.0
2005-11-15 10:10:00,6.38,6.4,6.37,6.4,221600.0,5.0043,5.02,4.9965,5.02,221600.0
2005-11-15 10:20:00,6.4,6.43,6.4,6.42,304000.0,5.02,5.0435,5.02,5.0357,304000.0
2005-11-15 10:30:00,6.42,6.43,6.38,6.4,188400.0,5.0357,5.0435,5.0043,5.02,188400.0
2005-11-15 10:40:00,6.4,6.43,6.39,6.43,305200.0,5.02,5.0435,5.0122,5.0435,305200.0
2005-11-15 10:50:00,6.43,6.43,6.41,6.41,387200.0,5.0435,5.0435,5.0279,5.0279,387200.0
2005-11-15 11:00:00,6.41,6.43,6.41,6.42,310800.0,5.0279,5.0435,5.0279,5.0357,310800.0
2005-11-15 11:10:00,6.42,6.46,6.41,6.45,173600.0,5.0357,5.0671,5.0279,5.0592,173600.0
2005-11-15 11:20:00,6.45,6.47,6.44,6.47,176000.0,5.0592,5.0749,5.0514,5.0749,176000.0
2005-11-15 11:30:00,6.47,6.47,6.45,6.46,66400.0,5.0749,5.0749,5.0592,5.0671,66400.0
2005-11-15 11:40:00,6.46,6.47,6.45,6.45,173600.0,5.0671,5.0749,5.0592,5.0592,173600.0
2005-11-15 11:50:00,6.45,6.48,6.44,6.48,247200.0,5.0592,5.0828,5.0514,5.0828,247200.0
2005-11-15 12:00:00,6.48,6.5,6.48,6.49,286800.0,5.0828,5.0984,5.0828,5.0906,286800.0
2005-11-15 12:10:00,6.49,6.53,6.47,6.49,404000.0,5.0906,5.122,5.0749,5.0906,404000.0
2005-11-15 12:20:00,6.49,6.49,6.37,6.37,891200.0,5.0906,5.0906,4.9965,4.9965,891200.0
2005-11-15 12:30:00,6.37,6.4,6.33,6.39,380400.0,4.9965,5.02,4.9651,5.0122,380400.0
2005-11-15 12:40:00,6.39,6.39,6.37,6.39,111600.0,5.0122,5.0122,4.9965,5.0122,111600.0
2005-11-15 12:50:00,6.4,6.43,6.4,6.42,36800.0,5.02,5.0435,5.02,5.0357,36800.0
2005-11-15 13:00:00,6.42,6.43,6.41,6.41,33200.0,5.0357,5.0435,5.0279,5.0279,33200.0
2005-11-15 13:10:00,6.41,6.41,6.36,6.37,98400.0,5.0279,5.0279,4.9886,4.9965,98400.0
2005-11-15 13:20:00,6.37,6.37,6.33,6.33,56000.0,4.9965,4.9965,4.9651,4.9651,56000.0
2005-11-15 13:30:00,6.33,6.37,6.33,6.34,81200.0,4.9651,4.9965,4.9651,4.9729,81200.0
2005-11-15 13:40:00,6.35,6.35,6.34,6.35,97200.0,4.9808,4.9808,4.9729,4.9808,97200.0
2005-11-15 13:50:00,6.34,6.35,6.3,6.3,108400.0,4.9729,4.9808,4.9416,4.9416,108400.0
2005-11-15 14:00:00,6.3,6.3,6.28,6.28,99200.0,4.9416,4.9416,4.9259,4.9259,99200.0
2005-11-15 14:10:00,6.28,6.3,6.28,6.3,141200.0,4.9259,4.9416,4.9259,4.9416,141200.0
2005-11-15 14:20:00,6.3,6.32,6.3,6.32,81200.0,4.9416,4.9573,4.9416,4.9573,81200.0
2005-11-15 14:30:00,6.32,6.34,6.32,6.32,75600.0,4.9573,4.9729,4.9573,4.9573,75600.0
2005-11-15 14:40:00,6.32,6.32,6.31,6.32,77600.0,4.9573,4.9573,4.9494,4.9573,77600.0
2005-11-15 14:50:00,6.32,6.32,6.28,6.28,137600.0,4.9573,4.9573,4.9259,4.9259,137600.0
2005-11-15 15:00:00,6.28,6.28,6.26,6.26,143600.0,4.9259,4.9259,4.9102,4.9102,143600.0
2005-11-15 15:10:00,6.26,6.27,6.26,6.26,132000.0,4.9102,4.918,4.9102,4.9102,132000.0
2005-11-15 15:20:00,6.26,6.3,6.26,6.29,182800.0,4.9102,4.9416,4.9102,4.9337,182800.0
2005-11-15 15:30:00,6.29,6.33,6.29,6.3,180400.0,4.9337,4.9651,4.9337,4.9416,180400.0
2005-11-15 15:40:00,6.3,6.3,6.27,6.27,336000.0,4.9416,4.9416,4.918,4.918,336000.0
2005-11-15 15:50:00,6.27,6.3,6.27,6.3,271600.0,4.918,4.9416,4.918,4.9416,271600.0
2005-11-16 09:30:00,6.29,6.32,6.29,6.31,213200.0,4.9337,4.9573,4.9337,4.9494,213200.0
2005-11-16 09:40:00,6.31,6.33,6.29,6.33,268000.0,4.9494,4.9651,4.9337,4.9651,268000.0
2005-11-16 09:50:00,6.33,6.33,6.31,6.33,72400.0,4.9651,4.9651,4.9494,4.9651,72400.0
2005-11-16 10:00:00,6.33,6.33,6.31,6.31,104400.0,4.9651,4.9651,4.9494,4.9494,104400.0
2005-11-16 10:10:00,6.31,6.31,6.29,6.31,182400.0,4.9494,4.9494,4.9337,4.9494,182400.0
2005-11-16 10:20:00,6.31,6.33,6.28,6.28,232000.0,4.9494,4.9651,4.9259,4.9259,232000.0
2005-11-16 10:30:00,6.28,6.31,6.27,6.3,194400.0,4.9259,4.9494,4.918,4.9416,194400.0
2005-11-16 10:40:00,6.3,6.31,6.3,6.31,104400.0,4.9416,4.9494,4.9416,4.9494,104400.0
2005-11-16 10:50:00,6.31,6.33,6.29,6.32,131600.0,4.9494,4.9651,4.9337,4.9573,131600.0
2005-11-16 11:00:00,6.32,6.32,6.29,6.3,78400.0,4.9573,4.9573,4.9337,4.9416,78400.0
2005-11-16 11:10:00,6.3,6.32,6.29,6.32,100400.0,4.9416,4.9573,4.9337,4.9573,100400.0
2005-11-16 11:20:00,6.32,6.32,6.3,6.3,70000.0,4.9573,4.9573,4.9416,4.9416,70000.0
2005-11-16 11:30:00,6.3,6.31,6.3,6.31,61600.0,4.9416,4.9494,4.9416,4.9494,61600.0
2005-11-16 11:40:00,6.31,6.33,6.31,6.33,121600.0,4.9494,4.9651,4.9494,4.9651,121600.0
2005-11-16 11:50:00,6.34,6.34,6.32,6.33,40800.0,4.9729,4.9729,4.9573,4.9651,40800.0
2005-11-16 12:00:00,6.33,6.34,6.32,6.34,193200.0,4.9651,4.9729,4.9573,4.9729,193200.0
2005-11-16 12:10:00,6.34,6.34,6.33,6.33,125600.0,4.9729,4.9729,4.9651,4.9651,125600.0
2005-11-16 12:20:00,6.33,6.33,6.33,6.33,142400.0,4.9651,4.9651,4.9651,4.9651,142400.0
2005-11-16 12:30:00,6.33,6.33,6.33,6.33,76800.0,4.9651,4.9651,4.9651,4.9651,76800.0
2005-11-16 12:40:00,6.33,6.34,6.33,6.33,60000.0,4.9651,4.9729,4.9651,4.9651,60000.0
2005-11-16 12:50:00,6.33,6.34,6.32,6.33,64800.0,4.9651,4.9729,4.9573,4.9651,64800.0
2005-11-16 13:00:00,6.32,6.33,6.32,6.33,61200.0,4.9573,4.9651,4.9573,4.9651,61200.0
2005-11-16 13:10:00,6.33,6.33,6.32,6.33,199200.0,4.9651,4.9651,4.9573,4.9651,199200.0
2005-11-16 13:20:00,6.33,6.33,6.31,6.31,379200.0,4.9651,4.9651,4.9494,4.9494,379200.0
2005-11-16 13:30:00,6.31,6.32,6.3,6.31,191200.0,4.9494,4.9573,4.9416,4.9494,191200.0
2005-11-16 13:40:00,6.32,6.32,6.29,6.3,106800.0,4.9573,4.9573,4.9337,4.9416,106800.0
2005-11-16 13:50:00,6.31,6.33,6.3,6.33,304400.0,4.9494,4.9651,4.9416,4.9651,304400.0
2005-11-16 14:00:00,6.32,6.33,6.32,6.32,125200.0,4.9573,4.9651,4.9573,4.9573,125200.0
2005-11-16 14:10:00,6.32,6.33,6.31,6.31,80400.0,4.9573,4.9651,4.9494,4.9494,80400.0
2005-11-16 14:20:00,6.31,6.32,6.31,6.31,112800.0,4.9494,4.9573,4.9494,4.9494,112800.0
2005-11-16 14:30:00,6.31,6.31,6.29,6.29,113600.0,4.9494,4.9494,4.9337,4.9337,113600.0
2005-11-16 14:40:00,6.29,6.3,6.29,6.3,544400.0,4.9337,4.9416,4.9337,4.9416,544400.0
2005-11-16 14:50:00,6.29,6.29,6.28,6.29,188800.0,4.9337,4.9337,4.9259,4.9337,188800.0
2005-11-16 15:00:00,6.29,6.29,6.28,6.29,278400.0,4.9337,4.9337,4.9259,4.9337,278400.0
2005-11-16 15:10:00,6.29,6.29,6.28,6.29,140000.0,4.9337,4.9337,4.9259,4.9337,140000.0
2005-11-16 15:20:00,6.29,6.29,6.28,6.29,192000.0,4.9337,4.9337,4.9259,4.9337,192000.0
2005-11-16 15:30:00,6.29,6.29,6.27,6.27,195600.0,4.9337,4.9337,4.918,4.918,195600.0
2005-11-16 15:40:00,6.27,6.28,6.26,6.27,607600.0,4.918,4.9259,4.9102,4.918,607600.0
2005-11-16 15:50:00,6.27,6.3,6.26,6.26,873200.0,4.918,4.9416,4.9102,4.9102,873200.0
2005-11-17 09:30:00,6.26,6.35,6.26,6.32,756000.0,4.9102,4.9808,4.9102,4.9573,756000.0
2005-11-17 09:40:00,6.31,6.39,6.3,6.38,395200.0,4.9494,5.0122,4.9416,5.0043,395200.0
2005-11-17 09:50:00,6.38,6.4,6.35,6.4,232000.0,5.0043,5.02,4.9808,5.02,232000.0
2005-11-17 10:00:00,6.4,6.42,6.38,6.4,142400.0,5.02,5.0357,5.0043,5.02,142400.0
2005-11-17 10:10:00,6.4,6.45,6.39,6.44,183200.0,5.02,5.0592,5.0122,5.0514,183200.0
2005-11-17 10:20:00,6.44,6.44,6.39,6.41,331600.0,5.0514,5.0514,5.0122,5.0279,331600.0
2005-11-17 10:30:00,6.41,6.42,6.38,6.4,156000.0,5.0279,5.0357,5.0043,5.02,156000.0
2005-11-17 10:40:00,6.4,6.43,6.39,6.43,173600.0,5.02,5.0435,5.0122,5.0435,173600.0
2005-11-17 10:50:00,6.43,6.43,6.41,6.43,143600.0,5.0435,5.0435,5.0279,5.0435,143600.0
2005-11-17 11:00:00,6.43,6.45,6.42,6.44,212000.0,5.0435,5.0592,5.0357,5.0514,212000.0
2005-11-17 11:10:00,6.44,6.46,6.44,6.45,92400.0,5.0514,5.0671,5.0514,5.0592,92400.0
2005-11-17 11:20:00,6.45,6.45,6.43,6.45,148400.0,5.0592,5.0592,5.0435,5.0592,148400.0
2005-11-17 11:30:00,6.45,6.45,6.44,6.45,90000.0,5.0592,5.0592,5.0514,5.0592,90000.0
2005-11-17 11:40:00,6.44,6.45,6.42,6.43,76000.0,5.0514,5.0592,5.0357,5.0435,76000.0
2005-11-17 11:50:00,6.43,6.43,6.43,6.43,49600.0,5.0435,5.0435,5.0435,5.0435,49600.0
2005-11-17 12:00:00,6.43,6.44,6.42,6.44,96800.0,5.0435,5.0514,5.0357,5.0514,96800.0
2005-11-17 12:10:00,6.43,6.44,6.42,6.42,62400.0,5.0435,5.0514,5.0357,5.0357,62400.0
2005-11-17 12:20:00,6.42,6.42,6.41,6.42,87200.0,5.0357,5.0357,5.0279,5.0357,87200.0
2005-11-17 12:30:00,6.42,6.42,6.42,6.42,42800.0,5.0357,5.0357,5.0357,5.0357,42800.0
2005-11-17 12:40:00,6.42,6.42,6.42,6.42,20400.0,5.0357,5.0357,5.0357,5.0357,20400.0
2005-11-17 12:50:00,6.42,6.43,6.42,6.43,87200.0,5.0357,5.0435,5.0357,5.0435,87200.0
2005-11-17 13:00:00,6.43,6.43,6.42,6.42,32000.0,5.0435,5.0435,5.0357,5.0357,32000.0
2005-11-17 13:10:00,6.42,6.43,6.42,6.43,56400.0,5.0357,5.0435,5.0357,5.0435,56400.0
2005-11-17 13:20:00,6.43,6.43,6.42,6.43,46800.0,5.0435,5.0435,5.0357,5.0435,46800.0
2005-11-17 13:30:00,6.43,6.43,6.42,6.42,74000.0,5.0435,5.0435,5.0357,5.0357,74000.0
2005-11-17 13:40:00,6.42,6.42,6.42,6.42,59600.0,5.0357,5.0357,5.0357,5.0357,59600.0
2005-11-17 13:50:00,6.42,6.42,6.39,6.42,106400.0,5.0357,5.0357,5.0122,5.0357,106400.0
2005-11-17 14:00:00,6.42,6.42,6.4,6.41,106800.0,5.0357,5.0357,5.02,5.0279,106800.0
2005-11-17 14:10:00,6.42,6.42,6.41,6.41,72000.0,5.0357,5.0357,5.0279,5.0279,72000.0
2005-11-17 14:20:00,6.41,6.43,6.41,6.43,144400.0,5.0279,5.0435,5.0279,5.0435,144400.0
2005-11-17 14:30:00,6.43,6.43,6.4,6.4,99200.0,5.0435,5.0435,5.02,5.02,99200.0
2005-11-17 14:40:00,6.4,6.42,6.4,6.42,51200.0,5.02,5.0357,5.02,5.0357,51200.0
2005-11-17 14:50:00,6.42,6.43,6.41,6.43,36000.0,5.0357,5.0435,5.0279,5.0435,36000.0
2005-11-17 15:00:00,6.43,6.44,6.43,6.43,75600.0,5.0435,5.0514,5.0435,5.0435,75600.0
2005-11-17 15:10:00,6.43,6.46,6.43,6.46,170400.0,5.0435,5.0671,5.0435,5.0671,170400.0
2005-11-17 15:20:00,6.46,6.47,6.45,6.46,113600.0,5.0671,5.0749,5.0592,5.0671,113600.0
2005-11-17 15:30:00,6.46,6.46,6.46,6.46,77600.0,5.0671,5.0671,5.0671,5.0671,77600.0
2005-11-17 15:40:00,6.46,6.5,6.46,6.49,245200.0,5.0671,5.0984,5.0671,5.0906,245200.0
2005-11-17 15:50:00,6.49,6.5,6.49,6.5,426000.0,5.0906,5.0984,5.0906,5.0984,426000.0
2005-11-18 09:30:00,6.58,6.6,6.47,6.54,1629600.0,5.1612,5.1769,5.0749,5.1298,1629600.0
2005-11-18 09:40:00,6.53,6.54,6.48,6.52,79200.0,5.122,5.1298,5.0828,5.1141,79200.0
2005-11-18 09:50:00,6.53,6.53,6.48,6.51,55200.0,5.122,5.122,5.0828,5.1063,55200.0
2005-11-18 10:00:00,6.51,6.54,6.51,6.53,108000.0,5.1063,5.1298,5.1063,5.122,108000.0
2005-11-18 10:10:00,6.53,6.54,6.49,6.5,56400.0,5.122,5.1298,5.0906,5.0984,56400.0
2005-11-18 10:20:00,6.5,6.5,6.45,6.46,123200.0,5.0984,5.0984,5.0592,5.0671,123200.0
2005-11-18 10:30:00,6.45,6.47,6.44,6.46,135600.0,5.0592,5.0749,5.0514,5.0671,135600.0
2005-11-18 10:40:00,6.46,6.47,6.43,6.44,104800.0,5.0671,5.0749,5.0435,5.0514,104800.0
2005-11-18 10:50:00,6.44,6.46,6.43,6.43,75600.0,5.0514,5.0671,5.0435,5.0435,75600.0
2005-11-18 11:00:00,6.43,6.45,6.42,6.43,122800.0,5.0435,5.0592,5.0357,5.0435,122800.0
2005-11-18 11:10:00,6.42,6.44,6.4,6.43,248400.0,5.0357,5.0514,5.02,5.0435,248400.0
2005-11-18 11:20:00,6.44,6.44,6.4,6.4,79600.0,5.0514,5.0514,5.02,5.02,79600.0
2005-11-18 11:30:00,6.4,6.42,6.37,6.4,199200.0,5.02,5.0357,4.9965,5.02,199200.0
2005-11-18 11:40:00,6.4,6.46,6.4,6.44,78000.0,5.02,5.0671,5.02,5.0514,78000.0
2005-11-18 11:50:00,6.44,6.44,6.43,6.43,51600.0,5.0514,5.0514,5.0435,5.0435,51600.0
2005-11-18 12:00:00,6.43,6.45,6.43,6.44,30000.0,5.0435,5.0592,5.0435,5.0514,30000.0
2005-11-18 12:10:00,6.44,6.44,6.43,6.44,106800.0,5.0514,5.0514,5.0435,5.0514,106800.0
2005-11-18 12:20:00,6.44,6.44,6.43,6.44,40400.0,5.0514,5.0514,5.0435,5.0514,40400.0
2005-11-18 12:30:00,6.43,6.44,6.43,6.43,42000.0,5.0435,5.0514,5.0435,5.0435,42000.0
2005-11-18 12:40:00,6.43,6.43,6.43,6.43,26800.0,5.0435,5.0435,5.0435,5.0435,26800.0
2005-11-18 12:50:00,6.43,6.44,6.43,6.44,25600.0,5.0435,5.0514,5.0435,5.0514,25600.0
2005-11-18 13:00:00,6.44,6.44,6.43,6.44,46800.0,5.0514,5.0514,5.0435,5.0514,46800.0
2005-11-18 13:10:00,6.43,6.44,6.43,6.44,35200.0,5.0435,5.0514,5.0435,5.0514,35200.0
2005-11-18 13:20:00,6.44,6.49,6.42,6.43,327600.0,5.0514,5.0906,5.0357,5.0435,327600.0
2005-11-18 13:30:00,6.43,6.44,6.42,6.43,160000.0,5.0435,5.0514,5.0357,5.0435,160000.0
2005-11-18 13:40:00,6.43,6.43,6.42,6.42,21600.0,5.0435,5.0435,5.0357,5.0357,21600.0
2005-11-18 13:50:00,6.43,6.43,6.39,6.4,188400.0,5.0435,5.0435,5.0122,5.02,188400.0
2005-11-18 14:00:00,6.4,6.43,6.4,6.43,63200.0,5.02,5.0435,5.02,5.0435,63200.0
2005-11-18 14:10:00,6.43,6.44,6.42,6.44,66400.0,5.0435,5.0514,5.0357,5.0514,66400.0
2005-11-18 14:20:00,6.44,6.44,6.41,6.42,57600.0,5.0514,5.0514,5.0279,5.0357,57600.0
2005-11-18 14:30:00,6.42,6.44,6.42,6.43,88000.0,5.0357,5.0514,5.0357,5.0435,88000.0
2005-11-18 14:40:00,6.43,6.43,6.41,6.42,115600.0,5.0435,5.0435,5.0279,5.0357,115600.0
2005-11-18 14:50:00,6.42,6.44,6.41,6.44,42000.0,5.0357,5.0514,5.0279,5.0514,42000.0
2005-11-18 15:00:00,6.44,6.44,6.43,6.43,96800.0,5.0514,5.0514,5.0435,5.0435,96800.0
2005-11-18 15:10:00,6.43,6.44,6.43,6.44,58000.0,5.0435,5.0514,5.0435,5.0514,58000.0
2005-11-18 15:20:00,6.44,6.44,6.43,6.43,70800.0,5.0514,5.0514,5.0435,5.0435,70800.0
2005-11-18 15:30:00,6.43,6.44,6.43,6.43,55600.0,5.0435,5.0514,5.0435,5.0435,55600.0
2005-11-18 15:40:00,6.43,6.46,6.43,6.45,164000.0,5.0435,5.0671,5.0435,5.0592,164000.0
2005-11-18 15:50:00,6.45,6.49,6.41,6.47,1473600.0,5.0592,5.0906,5.0279,5.0749,1473600.0
2005-11-21 09:30:00,6.41,6.45,6.38,6.39,205200.0,5.0279,5.0592,5.0043,5.0122,205200.0
2005-11-21 09:40:00,6.39,6.4,6.38,6.38,314400.0,5.0122,5.02,5.0043,5.0043,314400.0
2005-11-21 09:50:00,6.38,6.38,6.37,6.38,238800.0,5.0043,5.0043,4.9965,5.0043,238800.0
2005-11-21 10:00:00,6.38,6.38,6.38,6.38,204400.0,5.0043,5.0043,5.0043,5.0043,204400.0
2005-11-21 10:10:00,6.38,6.39,6.38,6.38,220800.0,5.0043,5.0122,5.0043,5.0043,220800.0
2005-11-21 10:20:00,6.38,6.4,6.38,6.4,197600.0,5.0043,5.02,5.0043,5.02,197600.0
2005-11-21 10:30:00,6.4,6.44,6.4,6.43,174400.0,5.02,5.0514,5.02,5.0435,174400.0
2005-11-21 10:40:00,6.43,6.44,6.39,6.4,174000.0,5.0435,5.0514,5.0122,5.02,174000.0
2005-11-21 10:50:00,6.39,6.41,6.39,6.41,222000.0,5.0122,5.0279,5.0122,5.0279,222000.0
2005-11-21 11:00:00,6.42,6.45,6.42,6.43,138000.0,5.0357,5.0592,5.0357,5.0435,138000.0
2005-11-21 11:10:00,6.42,6.44,6.42,6.43,58400.0,5.0357,5.0514,5.0357,5.0435,58400.0
2005-11-21 11:20:00,6.44,6.45,6.43,6.43,71600.0,5.0514,5.0592,5.0435,5.0435,71600.0
2005-11-21 11:30:00,6.43,6.43,6.41,6.42,63600.0,5.0435,5.0435,5.0279,5.0357,63600.0
2005-11-21 11:40:00,6.42,6.42,6.4,6.41,65200.0,5.0357,5.0357,5.02,5.0279,65200.0
2005-11-21 11:50:00,6.42,6.43,6.42,6.43,62800.0,5.0357,5.0435,5.0357,5.0435,62800.0
2005-11-21 12:00:00,6.42,6.43,6.42,6.43,11600.0,5.0357,5.0435,5.0357,5.0435,11600.0
2005-11-21 12:10:00,6.43,6.45,6.43,6.45,81200.0,5.0435,5.0592,5.0435,5.0592,81200.0
2005-11-21 12:20:00,6.45,6.46,6.45,6.45,56000.0,5.0592,5.0671,5.0592,5.0592,56000.0
2005-11-21 12:30:00,6.45,6.45,6.44,6.45,77600.0,5.0592,5.0592,5.0514,5.0592,77600.0
2005-11-21 12:40:00,6.45,6.46,6.45,6.46,43600.0,5.0592,5.0671,5.0592,5.0671,43600.0
2005-11-21 12:50:00,6.46,6.49,6.45,6.49,83200.0,5.0671,5.0906,5.0592,5.0906,83200.0
2005-11-21 13:00:00,6.48,6.49,6.48,6.48,21600.0,5.0828,5.0906,5.0828,5.0828,21600.0
2005-11-21 13:10:00,6.48,6.48,6.47,6.47,108400.0,5.0828,5.0828,5.0749,5.0749,108400.0
2005-11-21 13:20:00,6.48,6.5,6.47,6.5,80000.0,5.0828,5.0984,5.0749,5.0984,80000.0
2005-11-21 13:30:00,6.5,6.52,6.5,6.51,239200.0,5.0984,5.1141,5.0984,5.1063,239200.0
2005-11-21 13:40:00,6.52,6.54,6.52,6.53,152000.0,5.1141,5.1298,5.1141,5.122,152000.0
2005-11-21 13:50:00,6.53,6.55,6.53,6.54,100000.0,5.122,5.1377,5.122,5.1298,100000.0
2005-11-21 14:00:00,6.54,6.57,6.54,6.57,101200.0,5.1298,5.1534,5.1298,5.1534,101200.0
2005-11-21 14:10:00,6.57,6.57,6.57,6.57,114400.0,5.1534,5.1534,5.1534,5.1534,114400.0
2005-11-21 14:20:00,6.57,6.57,6.56,6.56,236000.0,5.1534,5.1534,5.1455,5.1455,236000.0
2005-11-21 14:30:00,6.57,6.57,6.56,6.57,34000.0,5.1534,5.1534,5.1455,5.1534,34000.0
2005-11-21 14:40:00,6.57,6.57,6.56,6.56,48000.0,5.1534,5.1534,5.1455,5.1455,48000.0
2005-11-21 14:50:00,6.56,6.56,6.55,6.55,84400.0,5.1455,5.1455,5.1377,5.1377,84400.0
2005-11-21 15:00:00,6.55,6.56,6.55,6.56,115600.0,5.1377,5.1455,5.1377,5.1455,115600.0
2005-11-21 15:10:00,6.56,6.57,6.56,6.57,239600.0,5.1455,5.1534,5.1455,5.1534,239600.0
2005-11-21 15:20:00,6.57,6.57,6.57,6.57,131200.0,5.1534,5.1534,5.1534,5.1534,131200.0
2005-11-21 15:30:00,6.57,6.57,6.56,6.57,388000.0,5.1534,5.1534,5.1455,5.1534,388000.0
2005-11-21 15:40:00,6.57,6.61,6.57,6.61,392000.0,5.1534,5.1847,5.1534,5.1847,392000.0
2005-11-21 15:50:00,6.61,6.61,6.6,6.6,336400.0,5.1847,5.1847,5.1769,5.1769,336400.0
2005-11-22 09:30:00,6.54,6.59,6.49,6.53,1061200.0,5.1298,5.169,5.0906,5.122,1061200.0
2005-11-22 09:40:00,6.54,6.56,6.52,6.56,133200.0,5.1298,5.1455,5.1141,5.1455,133200.0
2005-11-22 09:50:00,6.56,6.58,6.53,6.57,259600.0,5.1455,5.1612,5.122,5.1534,259600.0
2005-11-22 10:00:00,6.57,6.6,6.56,6.6,550000.0,5.1534,5.1769,5.1455,5.1769,550000.0
2005-11-22 10:10:00,6.6,6.6,6.56,6.56,186800.0,5.1769,5.1769,5.1455,5.1455,186800.0
2005-11-22 10:20:00,6.56,6.63,6.56,6.62,502000.0,5.1455,5.2004,5.1455,5.1926,502000.0
2005-11-22 10:30:00,6.62,6.63,6.57,6.57,308400.0,5.1926,5.2004,5.1534,5.1534,308400.0
2005-11-22 10:40:00,6.57,6.57,6.55,6.55,232000.0,5.1534,5.1534,5.1377,5.1377,232000.0
2005-11-22 10:50:00,6.55,6.6,6.55,6.6,175600.0,5.1377,5.1769,5.1377,5.1769,175600.0
2005-11-22 11:00:00,6.6,6.6,6.58,6.58,74000.0,5.1769,5.1769,5.1612,5.1612,74000.0
2005-11-22 11:10:00,6.58,6.58,6.56,6.57,78000.0,5.1612,5.1612,5.1455,5.1534,78000.0
2005-11-22 11:20:00,6.56,6.58,6.56,6.58,88800.0,5.1455,5.1612,5.1455,5.1612,88800.0
2005-11-22 11:30:00,6.58,6.59,6.57,6.58,134000.0,5.1612,5.169,5.1534,5.1612,134000.0
2005-11-22 11:40:00,6.58,6.59,6.57,6.59,52800.0,5.1612,5.169,5.1534,5.169,52800.0
2005-11-22 11:50:00,6.59,6.59,6.57,6.58,88000.0,5.169,5.169,5.1534,5.1612,88000.0
2005-11-22 12:00:00,6.58,6.62,6.58,6.59,123200.0,5.1612,5.1926,5.1612,5.169,123200.0
2005-11-22 12:10:00,6.58,6.58,6.58,6.58,48000.0,5.1612,5.1612,5.1612,5.1612,48000.0
2005-11-22 12:20:00,6.58,6.58,6.56,6.57,50000.0,5.1612,5.1612,5.1455,5.1534,50000.0
2005-11-22 12:30:00,6.57,6.57,6.56,6.56,93200.0,5.1534,5.1534,5.1455,5.1455,93200.0
2005-11-22 12:40:00,6.56,6.57,6.56,6.57,18400.0,5.1455,5.1534,5.1455,5.1534,18400.0
2005-11-22 12:50:00,6.57,6.57,6.56,6.56,10000.0,5.1534,5.1534,5.1455,5.1455,10000.0
2005-11-22 13:00:00,6.57,6.59,6.57,6.57,108000.0,5.1534,5.169,5.1534,5.1534,108000.0
2005-11-22 13:10:00,6.57,6.57,6.56,6.56,52000.0,5.1534,5.1534,5.1455,5.1455,52000.0
2005-11-22 13:20:00,6.56,6.56,6.55,6.55,68000.0,5.1455,5.1455,5.1377,5.1377,68000.0
2005-11-22 13:30:00,6.55,6.56,6.53,6.53,104400.0,5.1377,5.1455,5.122,5.122,104400.0
2005-11-22 13:40:00,6.53,6.53,6.52,6.52,99200.0,5.122,5.122,5.1141,5.1141,99200.0
2005-11-22 13:50:00,6.52,6.53,6.52,6.53,110400.0,5.1141,5.122,5.1141,5.122,110400.0
2005-11-22 14:00:00,6.53,6.57,6.53,6.56,159200.0,5.122,5.1534,5.122,5.1455,159200.0
2005-11-22 14:10:00,6.56,6.56,6.54,6.54,75600.0,5.1455,5.1455,5.1298,5.1298,75600.0
2005-11-22 14:20:00,6.54,6.57,6.54,6.56,64000.0,5.1298,5.1534,5.1298,5.1455,64000.0
2005-11-22 14:30:00,6.56,6.56,6.55,6.56,28000.0,5.1455,5.1455,5.1377,5.1455,28000.0
2005-11-22 14:40:00,6.57,6.58,6.56,6.57,67200.0,5.1534,5.1612,5.1455,5.1534,67200.0
2005-11-22 14:50:00,6.57,6.59,6.56,6.58,97600.0,5.1534,5.169,5.1455,5.1612,97600.0
2005-11-22 15:00:00,6.59,6.61,6.57,6.57,131600.0,5.169,5.1847,5.1534,5.1534,131600.0
2005-11-22 15:10:00,6.57,6.62,6.57,6.61,145200.0,5.1534,5.1926,5.1534,5.1847,145200.0
2005-11-22 15:20:00,6.61,6.62,6.59,6.62,106400.0,5.1847,5.1926,5.169,5.1926,106400.0
2005-11-22 15:30:00,6.62,6.62,6.62,6.62,119600.0,5.1926,5.1926,5.1926,5.1926,119600.0
2005-11-22 15:40:00,6.62,6.63,6.62,6.62,138000.0,5.1926,5.2004,5.1926,5.1926,138000.0
2005-11-22 15:50:00,6.62,6.62,6.6,6.61,307600.0,5.1926,5.1926,5.1769,5.1847,307600.0
2005-11-23 09:30:00,6.57,6.67,6.57,6.66,89600.0,5.1534,5.2318,5.1534,5.2239,89600.0
2005-11-23 09:40:00,6.66,6.67,6.6,6.61,81600.0,5.2239,5.2318,5.1769,5.1847,81600.0
2005-11-23 09:50:00,6.61,6.66,6.6,6.65,172400.0,5.1847,5.2239,5.1769,5.2161,172400.0
2005-11-23 10:00:00,6.64,6.65,6.62,6.62,76400.0,5.2083,5.2161,5.1926,5.1926,76400.0
2005-11-23 10:10:00,6.63,6.63,6.59,6.59,95600.0,5.2004,5.2004,5.169,5.169,95600.0
2005-11-23 10:20:00,6.59,6.62,6.59,6.6,119600.0,5.169,5.1926,5.169,5.1769,119600.0
2005-11-23 10:30:00,6.6,6.63,6.6,6.62,110400.0,5.1769,5.2004,5.1769,5.1926,110400.0
2005-11-23 10:40:00,6.63,6.65,6.63,6.65,52400.0,5.2004,5.2161,5.2004,5.2161,52400.0
2005-11-23 10:50:00,6.65,6.65,6.63,6.64,66800.0,5.2161,5.2161,5.2004,5.2083,66800.0
2005-11-23 11:00:00,6.64,6.65,6.64,6.64,106800.0,5.2083,5.2161,5.2083,5.2083,106800.0
2005-11-23 11:10:00,6.64,6.67,6.64,6.67,125600.0,5.2083,5.2318,5.2083,5.2318,125600.0
2005-11-23 11:20:00,6.67,6.69,6.66,6.68,147600.0,5.2318,5.2475,5.2239,5.2396,147600.0
2005-11-23 11:30:00,6.68,6.69,6.66,6.66,41200.0,5.2396,5.2475,5.2239,5.2239,41200.0
2005-11-23 11:40:00,6.67,6.67,6.66,6.67,47200.0,5.2318,5.2318,5.2239,5.2318,47200.0
2005-11-23 11:50:00,6.67,6.67,6.66,6.66,22800.0,5.2318,5.2318,5.2239,5.2239,22800.0
2005-11-23 12:00:00,6.67,6.67,6.66,6.66,46800.0,5.2318,5.2318,5.2239,5.2239,46800.0
2005-11-23 12:10:00,6.66,6.66,6.66,6.66,24000.0,5.2239,5.2239,5.2239,5.2239,24000.0
2005-11-23 12:20:00,6.66,6.66,6.66,6.66,15600.0,5.2239,5.2239,5.2239,5.2239,15600.0
2005-11-23 12:30:00,6.66,6.67,6.66,6.67,48800.0,5.2239,5.2318,5.2239,5.2318,48800.0
2005-11-23 12:40:00,6.67,6.68,6.67,6.68,41200.0,5.2318,5.2396,5.2318,5.2396,41200.0
2005-11-23 12:50:00,6.68,6.68,6.68,6.68,24800.0,5.2396,5.2396,5.2396,5.2396,24800.0
2005-11-23 13:00:00,6.68,6.68,6.68,6.68,22000.0,5.2396,5.2396,5.2396,5.2396,22000.0
2005-11-23 13:10:00,6.68,6.68,6.68,6.68,22000.0,5.2396,5.2396,5.2396,5.2396,22000.0
2005-11-23 13:20:00,6.68,6.68,6.68,6.68,26800.0,5.2396,5.2396,5.2396,5.2396,26800.0
2005-11-23 13:30:00,6.68,6.68,6.68,6.68,51600.0,5.2396,5.2396,5.2396,5.2396,51600.0
2005-11-23 13:40:00,6.68,6.68,6.67,6.68,40800.0,5.2396,5.2396,5.2318,5.2396,40800.0
2005-11-23 13:50:00,6.68,6.68,6.67,6.68,42400.0,5.2396,5.2396,5.2318,5.2396,42400.0
2005-11-23 14:00:00,6.68,6.69,6.68,6.69,87200.0,5.2396,5.2475,5.2396,5.2475,87200.0
2005-11-23 14:10:00,6.69,6.69,6.68,6.69,61600.0,5.2475,5.2475,5.2396,5.2475,61600.0
2005-11-23 14:20:00,6.69,6.72,6.69,6.7,98400.0,5.2475,5.271,5.2475,5.2553,98400.0
2005-11-23 14:30:00,6.71,6.71,6.7,6.71,78000.0,5.2632,5.2632,5.2553,5.2632,78000.0
2005-11-23 14:40:00,6.71,6.71,6.7,6.71,51600.0,5.2632,5.2632,5.2553,5.2632,51600.0
2005-11-23 14:50:00,6.71,6.71,6.71,6.71,45200.0,5.2632,5.2632,5.2632,5.2632,45200.0
2005-11-23 15:00:00,6.71,6.71,6.69,6.7,115600.0,5.2632,5.2632,5.2475,5.2553,115600.0
2005-11-23 15:10:00,6.7,6.7,6.68,6.69,188800.0,5.2553,5.2553,5.2396,5.2475,188800.0
2005-11-23 15:20:00,6.69,6.7,6.69,6.69,100800.0,5.2475,5.2553,5.2475,5.2475,100800.0
2005-11-23 15:30:00,6.69,6.69,6.69,6.69,105600.0,5.2475,5.2475,5.2475,5.2475,105600.0
2005-11-23 15:40:00,6.69,6.69,6.69,6.69,377600.0,5.2475,5.2475,5.2475,5.2475,377600.0
2005-11-23 15:50:00,6.69,6.7,6.68,6.7,381200.0,5.2475,5.2553,5.2396,5.2553,381200.0
2005-11-25 09:30:00,6.67,6.7,6.63,6.63,61600.0,5.2318,5.2553,5.2004,5.2004,61600.0
2005-11-25 09:40:00,6.63,6.64,6.59,6.63,128000.0,5.2004,5.2083,5.169,5.2004,128000.0
2005-11-25 09:50:00,6.63,6.65,6.62,6.64,68800.0,5.2004,5.2161,5.1926,5.2083,68800.0
2005-11-25 10:00:00,6.65,6.68,6.65,6.68,109600.0,5.2161,5.2396,5.2161,5.2396,109600.0
2005-11-25 10:10:00,6.68,6.68,6.67,6.67,105600.0,5.2396,5.2396,5.2318,5.2318,105600.0
2005-11-25 10:20:00,6.67,6.67,6.66,6.67,62400.0,5.2318,5.2318,5.2239,5.2318,62400.0
2005-11-25 10:30:00,6.66,6.71,6.66,6.7,125600.0,5.2239,5.2632,5.2239,5.2553,125600.0
2005-11-25 10:40:00,6.7,6.74,6.7,6.74,84000.0,5.2553,5.2867,5.2553,5.2867,84000.0
2005-11-25 10:50:00,6.74,6.77,6.74,6.74,171600.0,5.2867,5.3102,5.2867,5.2867,171600.0
2005-11-25 11:00:00,6.74,6.74,6.71,6.72,138400.0,5.2867,5.2867,5.2632,5.271,138400.0
2005-11-25 11:10:00,6.72,6.72,6.71,6.71,111600.0,5.271,5.271,5.2632,5.2632,111600.0
2005-11-25 11:20:00,6.71,6.71,6.7,6.71,36400.0,5.2632,5.2632,5.2553,5.2632,36400.0
2005-11-25 11:30:00,6.71,6.72,6.7,6.71,52800.0,5.2632,5.271,5.2553,5.2632,52800.0
2005-11-25 11:40:00,6.71,6.75,6.71,6.75,77600.0,5.2632,5.2945,5.2632,5.2945,77600.0
2005-11-25 11:50:00,6.75,6.75,6.74,6.75,67200.0,5.2945,5.2945,5.2867,5.2945,67200.0
2005-11-25 12:00:00,6.75,6.75,6.75,6.75,55200.0,5.2945,5.2945,5.2945,5.2945,55200.0
2005-11-25 12:10:00,6.75,6.75,6.75,6.75,182400.0,5.2945,5.2945,5.2945,5.2945,182400.0
2005-11-25 12:20:00,6.75,6.75,6.74,6.75,139200.0,5.2945,5.2945,5.2867,5.2945,139200.0
2005-11-25 12:30:00,6.75,6.76,6.75,6.76,76800.0,5.2945,5.3024,5.2945,5.3024,76800.0
2005-11-25 12:40:00,6.76,6.76,6.75,6.75,102000.0,5.3024,5.3024,5.2945,5.2945,102000.0
2005-11-25 12:50:00,6.75,6.76,6.75,6.75,154800.0,5.2945,5.3024,5.2945,5.2945,154800.0
2005-11-25 13:00:00,6.75,6.75,6.75,6.75,64400.0,5.2945,5.2945,5.2945,5.2945,64400.0
2005-11-25 13:10:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 13:20:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 13:30:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 13:40:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 13:50:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 14:00:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 14:10:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 14:20:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 14:30:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 14:40:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 14:50:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 15:00:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 15:10:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 15:20:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-28 09:30:00,6.74,6.77,6.69,6.76,568400.0,5.2867,5.3102,5.2475,5.3024,568400.0
2005-11-28 09:40:00,6.75,6.76,6.73,6.76,432000.0,5.2945,5.3024,5.2789,5.3024,432000.0
2005-11-28 09:50:00,6.76,6.79,6.76,6.79,184400.0,5.3024,5.3259,5.3024,5.3259,184400.0
2005-11-28 10:00:00,6.79,6.81,6.78,6.8,240800.0,5.3259,5.3416,5.3181,5.3338,240800.0
2005-11-28 10:10:00,6.8,6.83,6.8,6.82,245200.0,5.3338,5.3573,5.3338,5.3494,245200.0
2005-11-28 10:20:00,6.8,6.81,6.76,6.78,147200.0,5.3338,5.3416,5.3024,5.3181,147200.0
2005-11-28 10:30:00,6.78,6.82,6.78,6.81,178000.0,5.3181,5.3494,5.3181,5.3416,178000.0
2005-11-28 10:40:00,6.82,6.83,6.8,6.82,192800.0,5.3494,5.3573,5.3338,5.3494,192800.0
2005-11-28 10:50:00,6.82,6.85,6.81,6.81,220000.0,5.3494,5.373,5.3416,5.3416,220000.0
2005-11-28 11:00:00,6.81,6.83,6.79,6.83,110400.0,5.3416,5.3573,5.3259,5.3573,110400.0
2005-11-28 11:10:00,6.83,6.83,6.82,6.82,142000.0,5.3573,5.3573,5.3494,5.3494,142000.0
2005-11-28 11:20:00,6.82,6.82,6.8,6.81,178800.0,5.3494,5.3494,5.3338,5.3416,178800.0
2005-11-28 11:30:00,6.81,6.83,6.8,6.81,173600.0,5.3416,5.3573,5.3338,5.3416,173600.0
2005-11-28 11:40:00,6.82,6.84,6.82,6.84,190400.0,5.3494,5.3651,5.3494,5.3651,190400.0
2005-11-28 11:50:00,6.84,6.86,6.83,6.83,255600.0,5.3651,5.3808,5.3573,5.3573,255600.0
2005-11-28 12:00:00,6.83,6.85,6.83,6.84,198400.0,5.3573,5.373,5.3573,5.3651,198400.0
2005-11-28 12:10:00,6.84,6.84,6.83,6.83,317600.0,5.3651,5.3651,5.3573,5.3573,317600.0
2005-11-28 12:20:00,6.83,6.83,6.81,6.83,180400.0,5.3573,5.3573,5.3416,5.3573,180400.0
2005-11-28 12:30:00,6.83,6.83,6.81,6.81,68400.0,5.3573,5.3573,5.3416,5.3416,68400.0
2005-11-28 12:40:00,6.82,6.82,6.79,6.79,89200.0,5.3494,5.3494,5.3259,5.3259,89200.0
2005-11-28 12:50:00,6.79,6.79,6.77,6.77,67600.0,5.3259,5.3259,5.3102,5.3102,67600.0
2005-11-28 13:00:00,6.77,6.79,6.76,6.77,230800.0,5.3102,5.3259,5.3024,5.3102,230800.0
2005-11-28 13:10:00,6.77,6.79,6.77,6.78,138000.0,5.3102,5.3259,5.3102,5.3181,138000.0
2005-11-28 13:20:00,6.78,6.79,6.78,6.78,103200.0,5.3181,5.3259,5.3181,5.3181,103200.0
2005-11-28 13:30:00,6.79,6.79,6.78,6.78,65200.0,5.3259,5.3259,5.3181,5.3181,65200.0
2005-11-28 13:40:00,6.78,6.82,6.78,6.8,95200.0,5.3181,5.3494,5.3181,5.3338,95200.0
2005-11-28 13:50:00,6.81,6.83,6.81,6.83,93600.0,5.3416,5.3573,5.3416,5.3573,93600.0
2005-11-28 14:00:00,6.83,6.86,6.82,6.85,187600.0,5.3573,5.3808,5.3494,5.373,187600.0
2005-11-28 14:10:00,6.85,6.85,6.82,6.83,77600.0,5.373,5.373,5.3494,5.3573,77600.0
2005-11-28 14:20:00,6.82,6.85,6.82,6.84,83200.0,5.3494,5.373,5.3494,5.3651,83200.0
2005-11-28 14:30:00,6.84,6.84,6.8,6.8,100800.0,5.3651,5.3651,5.3338,5.3338,100800.0
2005-11-28 14:40:00,6.8,6.83,6.8,6.82,115200.0,5.3338,5.3573,5.3338,5.3494,115200.0
2005-11-28 14:50:00,6.81,6.83,6.81,6.82,135200.0,5.3416,5.3573,5.3416,5.3494,135200.0
2005-11-28 15:00:00,6.82,6.83,6.82,6.82,249600.0,5.3494,5.3573,5.3494,5.3494,249600.0
2005-11-28 15:10:00,6.82,6.83,6.81,6.82,263200.0,5.3494,5.3573,5.3416,5.3494,263200.0
2005-11-28 15:20:00,6.83,6.83,6.81,6.81,210000.0,5.3573,5.3573,5.3416,5.3416,210000.0
2005-11-28 15:30:00,6.81,6.82,6.81,6.81,154400.0,5.3416,5.3494,5.3416,5.3416,154400.0
2005-11-28 15:40:00,6.81,6.81,6.79,6.79,206000.0,5.3416,5.3416,5.3259,5.3259,206000.0
2005-11-28 15:50:00,6.79,6.8,6.77,6.78,386000.0,5.3259,5.3338,5.3102,5.3181,386000.0
2005-11-29 09:30:00,6.81,6.84,6.78,6.82,96400.0,5.3416,5.3651,5.3181,5.3494,96400.0
2005-11-29 09:40:00,6.81,6.83,6.79,6.83,95200.0,5.3416,5.3573,5.3259,5.3573,95200.0
2005-11-29 09:50:00,6.83,6.88,6.81,6.86,204800.0,5.3573,5.3965,5.3416,5.3808,204800.0
2005-11-29 10:00:00,6.87,6.91,6.87,6.9,150800.0,5.3887,5.42,5.3887,5.4122,150800.0
2005-11-29 10:10:00,6.9,6.94,6.9,6.94,122400.0,5.4122,5.4436,5.4122,5.4436,122400.0
2005-11-29 10:20:00,6.93,6.94,6.89,6.89,155200.0,5.4357,5.4436,5.4044,5.4044,155200.0
2005-11-29 10:30:00,6.89,6.93,6.88,6.93,192000.0,5.4044,5.4357,5.3965,5.4357,192000.0
2005-11-29 10:40:00,6.92,6.93,6.88,6.88,125600.0,5.4279,5.4357,5.3965,5.3965,125600.0
2005-11-29 10:50:00,6.88,6.91,6.88,6.91,106400.0,5.3965,5.42,5.3965,5.42,106400.0
2005-11-29 11:00:00,6.91,6.92,6.89,6.89,141600.0,5.42,5.4279,5.4044,5.4044,141600.0
2005-11-29 11:10:00,6.89,6.9,6.89,6.9,110000.0,5.4044,5.4122,5.4044,5.4122,110000.0
2005-11-29 11:20:00,6.89,6.9,6.88,6.88,118800.0,5.4044,5.4122,5.3965,5.3965,118800.0
2005-11-29 11:30:00,6.88,6.88,6.88,6.88,66800.0,5.3965,5.3965,5.3965,5.3965,66800.0
2005-11-29 11:40:00,6.88,6.94,6.88,6.93,350400.0,5.3965,5.4436,5.3965,5.4357,350400.0
2005-11-29 11:50:00,6.93,6.96,6.92,6.92,140400.0,5.4357,5.4593,5.4279,5.4279,140400.0
2005-11-29 12:00:00,6.92,6.93,6.91,6.92,129600.0,5.4279,5.4357,5.42,5.4279,129600.0
2005-11-29 12:10:00,6.92,6.93,6.89,6.9,120800.0,5.4279,5.4357,5.4044,5.4122,120800.0
2005-11-29 12:20:00,6.9,6.9,6.88,6.9,89200.0,5.4122,5.4122,5.3965,5.4122,89200.0
2005-11-29 12:30:00,6.9,6.91,6.89,6.9,106000.0,5.4122,5.42,5.4044,5.4122,106000.0
2005-11-29 12:40:00,6.9,6.93,6.89,6.9,192800.0,5.4122,5.4357,5.4044,5.4122,192800.0
2005-11-29 12:50:00,6.9,6.92,6.9,6.91,62000.0,5.4122,5.4279,5.4122,5.42,62000.0
2005-11-29 13:00:00,6.9,6.92,6.9,6.91,105600.0,5.4122,5.4279,5.4122,5.42,105600.0
2005-11-29 13:10:00,6.91,6.93,6.9,6.91,211600.0,5.42,5.4357,5.4122,5.42,211600.0
2005-11-29 13:20:00,6.91,6.91,6.9,6.9,135600.0,5.42,5.42,5.4122,5.4122,135600.0
2005-11-29 13:30:00,6.9,6.9,6.87,6.88,192800.0,5.4122,5.4122,5.3887,5.3965,192800.0
2005-11-29 13:40:00,6.88,6.88,6.86,6.87,74000.0,5.3965,5.3965,5.3808,5.3887,74000.0
2005-11-29 13:50:00,6.87,6.89,6.87,6.89,106800.0,5.3887,5.4044,5.3887,5.4044,106800.0
2005-11-29 14:00:00,6.89,6.9,6.89,6.89,82000.0,5.4044,5.4122,5.4044,5.4044,82000.0
2005-11-29 14:10:00,6.89,6.9,6.89,6.89,52400.0,5.4044,5.4122,5.4044,5.4044,52400.0
2005-11-29 14:20:00,6.89,6.9,6.89,6.89,76800.0,5.4044,5.4122,5.4044,5.4044,76800.0
2005-11-29 14:30:00,6.89,6.9,6.89,6.89,384000.0,5.4044,5.4122,5.4044,5.4044,384000.0
2005-11-29 14:40:00,6.89,6.92,6.89,6.91,110800.0,5.4044,5.4279,5.4044,5.42,110800.0
2005-11-29 14:50:00,6.92,6.94,6.92,6.93,180000.0,5.4279,5.4436,5.4279,5.4357,180000.0
2005-11-29 15:00:00,6.93,6.95,6.93,6.93,239600.0,5.4357,5.4514,5.4357,5.4357,239600.0
2005-11-29 15:10:00,6.93,6.94,6.93,6.93,178000.0,5.4357,5.4436,5.4357,5.4357,178000.0
2005-11-29 15:20:00,6.93,6.94,6.92,6.93,297200.0,5.4357,5.4436,5.4279,5.4357,297200.0
2005-11-29 15:30:00,6.93,6.93,6.91,6.92,391600.0,5.4357,5.4357,5.42,5.4279,391600.0
2005-11-29 15:40:00,6.92,6.92,6.91,6.91,289600.0,5.4279,5.4279,5.42,5.42,289600.0
2005-11-29 15:50:00,6.91,6.92,6.88,6.9,468000.0,5.42,5.4279,5.3965,5.4122,468000.0
2005-11-30 09:30:00,6.87,6.98,6.85,6.96,139600.0,5.3887,5.4749,5.373,5.4593,139600.0
2005-11-30 09:40:00,6.96,6.98,6.92,6.95,162000.0,5.4593,5.4749,5.4279,5.4514,162000.0
2005-11-30 09:50:00,6.96,6.97,6.92,6.92,98000.0,5.4593,5.4671,5.4279,5.4279,98000.0
2005-11-30 10:00:00,6.93,6.93,6.88,6.92,171600.0,5.4357,5.4357,5.3965,5.4279,171600.0
2005-11-30 10:10:00,6.92,6.92,6.9,6.91,96000.0,5.4279,5.4279,5.4122,5.42,96000.0
2005-11-30 10:20:00,6.91,6.94,6.91,6.93,142800.0,5.42,5.4436,5.42,5.4357,142800.0
2005-11-30 10:30:00,6.93,6.95,6.93,6.95,128000.0,5.4357,5.4514,5.4357,5.4514,128000.0
2005-11-30 10:40:00,6.95,6.95,6.91,6.93,134000.0,5.4514,5.4514,5.42,5.4357,134000.0
2005-11-30 10:50:00,6.93,6.97,6.92,6.97,166000.0,5.4357,5.4671,5.4279,5.4671,166000.0
2005-11-30 11:00:00,6.97,6.97,6.93,6.93,72400.0,5.4671,5.4671,5.4357,5.4357,72400.0
2005-11-30 11:10:00,6.93,6.94,6.93,6.93,41200.0,5.4357,5.4436,5.4357,5.4357,41200.0
2005-11-30 11:20:00,6.93,6.93,6.92,6.93,73600.0,5.4357,5.4357,5.4279,5.4357,73600.0
2005-11-30 11:30:00,6.93,6.93,6.92,6.93,65600.0,5.4357,5.4357,5.4279,5.4357,65600.0
2005-11-30 11:40:00,6.92,6.93,6.9,6.91,126800.0,5.4279,5.4357,5.4122,5.42,126800.0
2005-11-30 11:50:00,6.91,6.95,6.91,6.95,48000.0,5.42,5.4514,5.42,5.4514,48000.0
2005-11-30 12:00:00,6.95,6.95,6.93,6.93,32800.0,5.4514,5.4514,5.4357,5.4357,32800.0
2005-11-30 12:10:00,6.93,6.93,6.91,6.91,94400.0,5.4357,5.4357,5.42,5.42,94400.0
2005-11-30 12:20:00,6.91,6.93,6.91,6.92,60000.0,5.42,5.4357,5.42,5.4279,60000.0
2005-11-30 12:30:00,6.92,6.93,6.92,6.93,56800.0,5.4279,5.4357,5.4279,5.4357,56800.0
2005-11-30 12:40:00,6.93,6.93,6.93,6.93,37200.0,5.4357,5.4357,5.4357,5.4357,37200.0
2005-11-30 12:50:00,6.93,6.95,6.93,6.94,93600.0,5.4357,5.4514,5.4357,5.4436,93600.0
2005-11-30 13:00:00,6.95,6.95,6.94,6.94,83600.0,5.4514,5.4514,5.4436,5.4436,83600.0
2005-11-30 13:10:00,6.94,6.95,6.93,6.93,105200.0,5.4436,5.4514,5.4357,5.4357,105200.0
2005-11-30 13:20:00,6.93,6.93,6.93,6.93,63200.0,5.4357,5.4357,5.4357,5.4357,63200.0
2005-11-30 13:30:00,6.93,6.93,6.92,6.93,90800.0,5.4357,5.4357,5.4279,5.4357,90800.0
2005-11-30 13:40:00,6.93,6.93,6.93,6.93,50400.0,5.4357,5.4357,5.4357,5.4357,50400.0
2005-11-30 13:50:00,6.92,6.92,6.91,6.92,107600.0,5.4279,5.4279,5.42,5.4279,107600.0
2005-11-30 14:00:00,6.92,6.94,6.91,6.91,148800.0,5.4279,5.4436,5.42,5.42,148800.0
2005-11-30 14:10:00,6.91,6.94,6.91,6.92,173200.0,5.42,5.4436,5.42,5.4279,173200.0
2005-11-30 14:20:00,6.92,6.92,6.91,6.91,68400.0,5.4279,5.4279,5.42,5.42,68400.0
2005-11-30 14:30:00,6.91,6.91,6.9,6.9,133200.0,5.42,5.42,5.4122,5.4122,133200.0
2005-11-30 14:40:00,6.9,6.9,6.9,6.9,52800.0,5.4122,5.4122,5.4122,5.4122,52800.0
2005-11-30 14:50:00,6.9,6.91,6.89,6.9,83200.0,5.4122,5.42,5.4044,5.4122,83200.0
2005-11-30 15:00:00,6.9,6.9,6.9,6.9,206400.0,5.4122,5.4122,5.4122,5.4122,206400.0
2005-11-30 15:10:00,6.9,6.9,6.88,6.88,180400.0,5.4122,5.4122,5.3965,5.3965,180400.0
2005-11-30 15:20:00,6.88,6.89,6.88,6.88,164000.0,5.3965,5.4044,5.3965,5.3965,164000.0
2005-11-30 15:30:00,6.88,6.88,6.85,6.85,198000.0,5.3965,5.3965,5.373,5.373,198000.0
2005-11-30 15:40:00,6.85,6.86,6.85,6.85,246000.0,5.373,5.3808,5.373,5.373,246000.0
2005-11-30 15:50:00,6.85,6.88,6.85,6.88,612800.0,5.373,5.3965,5.373,5.3965,612800.0
2005-12-01 09:30:00,6.9,6.99,6.9,6.91,659600.0,5.4122,5.4828,5.4122,5.42,659600.0
2005-12-01 09:40:00,6.91,6.91,6.89,6.9,899200.0,5.42,5.42,5.4044,5.4122,899200.0
2005-12-01 09:50:00,6.91,6.93,6.88,6.91,221200.0,5.42,5.4357,5.3965,5.42,221200.0
2005-12-01 10:00:00,6.91,6.92,6.86,6.86,418000.0,5.42,5.4279,5.3808,5.3808,418000.0
2005-12-01 10:10:00,6.87,6.87,6.84,6.85,190400.0,5.3887,5.3887,5.3651,5.373,190400.0
2005-12-01 10:20:00,6.85,6.85,6.83,6.84,288400.0,5.373,5.373,5.3573,5.3651,288400.0
2005-12-01 10:30:00,6.84,6.85,6.8,6.83,480000.0,5.3651,5.373,5.3338,5.3573,480000.0
2005-12-01 10:40:00,6.82,6.98,6.82,6.9,593200.0,5.3494,5.4749,5.3494,5.4122,593200.0
2005-12-01 10:50:00,6.9,6.9,6.87,6.88,88000.0,5.4122,5.4122,5.3887,5.3965,88000.0
2005-12-01 11:00:00,6.88,6.88,6.88,6.88,75600.0,5.3965,5.3965,5.3965,5.3965,75600.0
2005-12-01 11:10:00,6.88,6.88,6.84,6.84,125600.0,5.3965,5.3965,5.3651,5.3651,125600.0
2005-12-01 11:20:00,6.84,6.86,6.84,6.85,169600.0,5.3651,5.3808,5.3651,5.373,169600.0
2005-12-01 11:30:00,6.85,6.85,6.84,6.84,79600.0,5.373,5.373,5.3651,5.3651,79600.0
2005-12-01 11:40:00,6.84,6.88,6.84,6.88,140400.0,5.3651,5.3965,5.3651,5.3965,140400.0
2005-12-01 11:50:00,6.88,6.88,6.86,6.87,36000.0,5.3965,5.3965,5.3808,5.3887,36000.0
2005-12-01 12:00:00,6.87,6.88,6.86,6.86,44000.0,5.3887,5.3965,5.3808,5.3808,44000.0
2005-12-01 12:10:00,6.86,6.87,6.86,6.87,26800.0,5.3808,5.3887,5.3808,5.3887,26800.0
2005-12-01 12:20:00,6.87,6.88,6.87,6.87,94800.0,5.3887,5.3965,5.3887,5.3887,94800.0
2005-12-01 12:30:00,6.87,6.88,6.87,6.88,92800.0,5.3887,5.3965,5.3887,5.3965,92800.0
2005-12-01 12:40:00,6.88,6.89,6.87,6.88,152800.0,5.3965,5.4044,5.3887,5.3965,152800.0
2005-12-01 12:50:00,6.88,6.89,6.88,6.89,133600.0,5.3965,5.4044,5.3965,5.4044,133600.0
2005-12-01 13:00:00,6.89,6.91,6.89,6.9,107600.0,5.4044,5.42,5.4044,5.4122,107600.0
2005-12-01 13:10:00,6.91,6.93,6.91,6.92,88400.0,5.42,5.4357,5.42,5.4279,88400.0
2005-12-01 13:20:00,6.92,6.95,6.92,6.93,138000.0,5.4279,5.4514,5.4279,5.4357,138000.0
2005-12-01 13:30:00,6.94,6.96,6.93,6.96,95600.0,5.4436,5.4593,5.4357,5.4593,95600.0
2005-12-01 13:40:00,6.95,6.97,6.93,6.95,155600.0,5.4514,5.4671,5.4357,5.4514,155600.0
2005-12-01 13:50:00,6.94,6.95,6.93,6.93,86800.0,5.4436,5.4514,5.4357,5.4357,86800.0
2005-12-01 14:00:00,6.93,6.93,6.91,6.91,101600.0,5.4357,5.4357,5.42,5.42,101600.0
2005-12-01 14:10:00,6.92,6.92,6.9,6.91,52400.0,5.4279,5.4279,5.4122,5.42,52400.0
2005-12-01 14:20:00,6.91,6.91,6.9,6.9,52400.0,5.42,5.42,5.4122,5.4122,52400.0
2005-12-01 14:30:00,6.9,6.92,6.9,6.9,110400.0,5.4122,5.4279,5.4122,5.4122,110400.0
2005-12-01 14:40:00,6.9,6.92,6.9,6.91,145600.0,5.4122,5.4279,5.4122,5.42,145600.0
2005-12-01 14:50:00,6.91,6.93,6.91,6.93,54000.0,5.42,5.4357,5.42,5.4357,54000.0
2005-12-01 15:00:00,6.92,6.96,6.92,6.95,88800.0,5.4279,5.4593,5.4279,5.4514,88800.0
2005-12-01 15:10:00,6.95,6.95,6.95,6.95,101200.0,5.4514,5.4514,5.4514,5.4514,101200.0
2005-12-01 15:20:00,6.95,6.97,6.95,6.96,114800.0,5.4514,5.4671,5.4514,5.4593,114800.0
2005-12-01 15:30:00,6.96,6.96,6.95,6.96,108000.0,5.4593,5.4593,5.4514,5.4593,108000.0
2005-12-01 15:40:00,6.96,6.96,6.95,6.96,132000.0,5.4593,5.4593,5.4514,5.4593,132000.0
2005-12-01 15:50:00,6.96,6.96,6.95,6.96,256000.0,5.4593,5.4593,5.4514,5.4593,256000.0
2005-12-02 09:30:00,6.85,6.96,6.83,6.86,234000.0,5.373,5.4593,5.3573,5.3808,234000.0
2005-12-02 09:40:00,6.86,6.9,6.84,6.88,126000.0,5.3808,5.4122,5.3651,5.3965,126000.0
2005-12-02 09:50:00,6.89,6.96,6.89,6.95,86800.0,5.4044,5.4593,5.4044,5.4514,86800.0
2005-12-02 10:00:00,6.93,7.02,6.93,7.01,140400.0,5.4357,5.5063,5.4357,5.4985,140400.0
2005-12-02 10:10:00,7.01,7.06,7.0,7.06,443200.0,5.4985,5.5377,5.4906,5.5377,443200.0
2005-12-02 10:20:00,7.05,7.08,7.03,7.08,288000.0,5.5299,5.5534,5.5142,5.5534,288000.0
2005-12-02 10:30:00,7.08,7.09,7.05,7.05,385600.0,5.5534,5.5612,5.5299,5.5299,385600.0
2005-12-02 10:40:00,7.05,7.06,7.02,7.02,162000.0,5.5299,5.5377,5.5063,5.5063,162000.0
2005-12-02 10:50:00,7.02,7.03,7.02,7.02,103200.0,5.5063,5.5142,5.5063,5.5063,103200.0
2005-12-02 11:00:00,7.02,7.02,7.0,7.01,110000.0,5.5063,5.5063,5.4906,5.4985,110000.0
2005-12-02 11:10:00,7.0,7.01,7.0,7.01,58800.0,5.4906,5.4985,5.4906,5.4985,58800.0
2005-12-02 11:20:00,7.01,7.01,7.0,7.01,40400.0,5.4985,5.4985,5.4906,5.4985,40400.0
2005-12-02 11:30:00,7.01,7.01,7.0,7.0,51600.0,5.4985,5.4985,5.4906,5.4906,51600.0
2005-12-02 11:40:00,7.0,7.0,6.99,7.0,153600.0,5.4906,5.4906,5.4828,5.4906,153600.0
2005-12-02 11:50:00,7.0,7.0,6.99,7.0,45200.0,5.4906,5.4906,5.4828,5.4906,45200.0
2005-12-02 12:00:00,7.0,7.0,6.99,6.99,37200.0,5.4906,5.4906,5.4828,5.4828,37200.0
2005-12-02 12:10:00,6.99,6.99,6.95,6.97,54000.0,5.4828,5.4828,5.4514,5.4671,54000.0
2005-12-02 12:20:00,6.96,6.96,6.95,6.95,105200.0,5.4593,5.4593,5.4514,5.4514,105200.0
2005-12-02 12:30:00,6.95,6.96,6.94,6.95,72400.0,5.4514,5.4593,5.4436,5.4514,72400.0
2005-12-02 12:40:00,6.94,6.95,6.93,6.95,108000.0,5.4436,5.4514,5.4357,5.4514,108000.0
2005-12-02 12:50:00,6.95,6.95,6.93,6.93,72800.0,5.4514,5.4514,5.4357,5.4357,72800.0
2005-12-02 13:00:00,6.93,6.94,6.93,6.93,83600.0,5.4357,5.4436,5.4357,5.4357,83600.0
2005-12-02 13:10:00,6.93,6.93,6.92,6.92,52400.0,5.4357,5.4357,5.4279,5.4279,52400.0
2005-12-02 13:20:00,6.92,6.93,6.92,6.93,18800.0,5.4279,5.4357,5.4279,5.4357,18800.0
2005-12-02 13:30:00,6.93,6.94,6.93,6.94,91200.0,5.4357,5.4436,5.4357,5.4436,91200.0
2005-12-02 13:40:00,6.94,6.95,6.93,6.94,264000.0,5.4436,5.4514,5.4357,5.4436,264000.0
2005-12-02 13:50:00,6.93,6.93,6.91,6.92,37600.0,5.4357,5.4357,5.42,5.4279,37600.0
2005-12-02 14:00:00,6.91,6.92,6.91,6.92,22000.0,5.42,5.4279,5.42,5.4279,22000.0
2005-12-02 14:10:00,6.92,6.93,6.91,6.93,29600.0,5.4279,5.4357,5.42,5.4357,29600.0
2005-12-02 14:20:00,6.93,6.93,6.92,6.93,224400.0,5.4357,5.4357,5.4279,5.4357,224400.0
2005-12-02 14:30:00,6.93,6.95,6.93,6.93,68800.0,5.4357,5.4514,5.4357,5.4357,68800.0
2005-12-02 14:40:00,6.93,6.93,6.91,6.92,62000.0,5.4357,5.4357,5.42,5.4279,62000.0
2005-12-02 14:50:00,6.92,6.93,6.91,6.93,23600.0,5.4279,5.4357,5.42,5.4357,23600.0
2005-12-02 15:00:00,6.93,6.95,6.93,6.95,58000.0,5.4357,5.4514,5.4357,5.4514,58000.0
2005-12-02 15:10:00,6.95,7.0,6.95,6.99,317600.0,5.4514,5.4906,5.4514,5.4828,317600.0
2005-12-02 15:20:00,6.99,7.0,6.97,7.0,157200.0,5.4828,5.4906,5.4671,5.4906,157200.0
2005-12-02 15:30:00,7.0,7.0,6.98,6.99,266000.0,5.4906,5.4906,5.4749,5.4828,266000.0
2005-12-02 15:40:00,6.99,7.0,6.99,6.99,449200.0,5.4828,5.4906,5.4828,5.4828,449200.0
2005-12-02 15:50:00,7.0,7.03,6.99,7.0,903600.0,5.4906,5.5142,5.4828,5.4906,903600.0
2005-12-05 09:30:00,6.93,7.0,6.92,6.92,96800.0,5.4474,5.5024,5.4395,5.4395,96800.0
2005-12-05 09:40:00,6.92,6.95,6.91,6.94,94400.0,5.4395,5.4631,5.4317,5.4552,94400.0
2005-12-05 09:50:00,6.94,6.95,6.93,6.95,101600.0,5.4552,5.4631,5.4474,5.4631,101600.0
2005-12-05 10:00:00,6.96,6.97,6.93,6.94,211200.0,5.471,5.4788,5.4474,5.4552,211200.0
2005-12-05 10:10:00,6.93,6.96,6.93,6.94,654400.0,5.4474,5.471,5.4474,5.4552,654400.0
2005-12-05 10:20:00,6.94,6.96,6.94,6.95,608000.0,5.4552,5.471,5.4552,5.4631,608000.0
2005-12-05 10:30:00,6.95,6.95,6.93,6.93,423600.0,5.4631,5.4631,5.4474,5.4474,423600.0
2005-12-05 10:40:00,6.93,6.93,6.91,6.93,69600.0,5.4474,5.4474,5.4317,5.4474,69600.0
2005-12-05 10:50:00,6.93,6.97,6.93,6.95,130400.0,5.4474,5.4788,5.4474,5.4631,130400.0
2005-12-05 11:00:00,6.95,6.97,6.95,6.97,244000.0,5.4631,5.4788,5.4631,5.4788,244000.0
2005-12-05 11:10:00,6.97,6.97,6.94,6.96,151200.0,5.4788,5.4788,5.4552,5.471,151200.0
2005-12-05 11:20:00,6.96,6.97,6.95,6.97,64000.0,5.471,5.4788,5.4631,5.4788,64000.0
2005-12-05 11:30:00,6.97,6.98,6.97,6.98,89600.0,5.4788,5.4867,5.4788,5.4867,89600.0
2005-12-05 11:40:00,6.98,6.98,6.97,6.98,77600.0,5.4867,5.4867,5.4788,5.4867,77600.0
2005-12-05 11:50:00,6.98,6.98,6.96,6.97,67600.0,5.4867,5.4867,5.471,5.4788,67600.0
2005-12-05 12:00:00,6.96,6.97,6.95,6.96,50000.0,5.471,5.4788,5.4631,5.471,50000.0
2005-12-05 12:10:00,6.96,6.97,6.95,6.95,58800.0,5.471,5.4788,5.4631,5.4631,58800.0
2005-12-05 12:20:00,6.95,6.96,6.95,6.96,46400.0,5.4631,5.471,5.4631,5.471,46400.0
2005-12-05 12:30:00,6.96,6.97,6.96,6.97,52000.0,5.471,5.4788,5.471,5.4788,52000.0
2005-12-05 12:40:00,6.97,6.99,6.97,6.99,50800.0,5.4788,5.4945,5.4788,5.4945,50800.0
2005-12-05 12:50:00,6.99,6.99,6.94,6.94,230800.0,5.4945,5.4945,5.4552,5.4552,230800.0
2005-12-05 13:00:00,6.94,6.96,6.94,6.95,353200.0,5.4552,5.471,5.4552,5.4631,353200.0
2005-12-05 13:10:00,6.95,6.95,6.94,6.95,96000.0,5.4631,5.4631,5.4552,5.4631,96000.0
2005-12-05 13:20:00,6.95,6.95,6.94,6.95,97200.0,5.4631,5.4631,5.4552,5.4631,97200.0
2005-12-05 13:30:00,6.95,6.95,6.94,6.94,72000.0,5.4631,5.4631,5.4552,5.4552,72000.0
2005-12-05 13:40:00,6.94,6.95,6.94,6.94,90800.0,5.4552,5.4631,5.4552,5.4552,90800.0
2005-12-05 13:50:00,6.95,6.95,6.94,6.94,37600.0,5.4631,5.4631,5.4552,5.4552,37600.0
2005-12-05 14:00:00,6.94,6.96,6.94,6.96,184400.0,5.4552,5.471,5.4552,5.471,184400.0
2005-12-05 14:10:00,6.96,6.96,6.94,6.95,272800.0,5.471,5.471,5.4552,5.4631,272800.0
2005-12-05 14:20:00,6.95,6.96,6.95,6.95,84800.0,5.4631,5.471,5.4631,5.4631,84800.0
2005-12-05 14:30:00,6.95,6.96,6.95,6.96,87200.0,5.4631,5.471,5.4631,5.471,87200.0
2005-12-05 14:40:00,6.96,6.96,6.95,6.95,184400.0,5.471,5.471,5.4631,5.4631,184400.0
2005-12-05 14:50:00,6.95,6.97,6.95,6.97,47200.0,5.4631,5.4788,5.4631,5.4788,47200.0
2005-12-05 15:00:00,6.97,6.97,6.95,6.96,113600.0,5.4788,5.4788,5.4631,5.471,113600.0
2005-12-05 15:10:00,6.96,6.99,6.95,6.99,82800.0,5.471,5.4945,5.4631,5.4945,82800.0
2005-12-05 15:20:00,6.99,7.01,6.99,6.99,86000.0,5.4945,5.5103,5.4945,5.4945,86000.0
2005-12-05 15:30:00,6.99,7.03,6.99,7.03,96400.0,5.4945,5.526,5.4945,5.526,96400.0
2005-12-05 15:40:00,7.02,7.03,7.01,7.03,160400.0,5.5181,5.526,5.5103,5.526,160400.0
2005-12-05 15:50:00,7.02,7.03,7.0,7.02,241200.0,5.5181,5.526,5.5024,5.5181,241200.0
2005-12-06 09:30:00,7.01,7.04,7.0,7.01,213600.0,5.5103,5.5338,5.5024,5.5103,213600.0
2005-12-06 09:40:00,7.01,7.02,6.98,6.99,128400.0,5.5103,5.5181,5.4867,5.4945,128400.0
2005-12-06 09:50:00,6.99,6.99,6.96,6.96,83200.0,5.4945,5.4945,5.471,5.471,83200.0
2005-12-06 10:00:00,6.95,6.95,6.91,6.93,145600.0,5.4631,5.4631,5.4317,5.4474,145600.0
2005-12-06 10:10:00,6.93,6.96,6.93,6.95,72400.0,5.4474,5.471,5.4474,5.4631,72400.0
2005-12-06 10:20:00,6.96,6.99,6.96,6.97,94800.0,5.471,5.4945,5.471,5.4788,94800.0
2005-12-06 10:30:00,6.97,6.97,6.94,6.94,69200.0,5.4788,5.4788,5.4552,5.4552,69200.0
2005-12-06 10:40:00,6.94,6.95,6.94,6.95,48800.0,5.4552,5.4631,5.4552,5.4631,48800.0
2005-12-06 10:50:00,6.94,6.95,6.94,6.94,75600.0,5.4552,5.4631,5.4552,5.4552,75600.0
2005-12-06 11:00:00,6.95,6.95,6.92,6.93,164000.0,5.4631,5.4631,5.4395,5.4474,164000.0
2005-12-06 11:10:00,6.93,6.93,6.91,6.92,93600.0,5.4474,5.4474,5.4317,5.4395,93600.0
2005-12-06 11:20:00,6.92,6.93,6.92,6.93,67200.0,5.4395,5.4474,5.4395,5.4474,67200.0
2005-12-06 11:30:00,6.93,6.94,6.93,6.94,76800.0,5.4474,5.4552,5.4474,5.4552,76800.0
2005-12-06 11:40:00,6.94,6.94,6.93,6.93,56800.0,5.4552,5.4552,5.4474,5.4474,56800.0
2005-12-06 11:50:00,6.93,6.93,6.89,6.89,161600.0,5.4474,5.4474,5.4159,5.4159,161600.0
2005-12-06 12:00:00,6.89,6.91,6.89,6.91,41200.0,5.4159,5.4317,5.4159,5.4317,41200.0
2005-12-06 12:10:00,6.91,6.93,6.91,6.92,128400.0,5.4317,5.4474,5.4317,5.4395,128400.0
2005-12-06 12:20:00,6.92,6.93,6.9,6.91,154000.0,5.4395,5.4474,5.4238,5.4317,154000.0
2005-12-06 12:30:00,6.91,6.91,6.9,6.9,61600.0,5.4317,5.4317,5.4238,5.4238,61600.0
2005-12-06 12:40:00,6.9,6.92,6.9,6.91,86400.0,5.4238,5.4395,5.4238,5.4317,86400.0
2005-12-06 12:50:00,6.91,6.93,6.91,6.93,58000.0,5.4317,5.4474,5.4317,5.4474,58000.0
2005-12-06 13:00:00,6.93,6.93,6.93,6.93,30000.0,5.4474,5.4474,5.4474,5.4474,30000.0
2005-12-06 13:10:00,6.93,6.95,6.93,6.95,45200.0,5.4474,5.4631,5.4474,5.4631,45200.0
2005-12-06 13:20:00,6.95,6.95,6.94,6.94,20400.0,5.4631,5.4631,5.4552,5.4552,20400.0
2005-12-06 13:30:00,6.94,6.95,6.94,6.95,48000.0,5.4552,5.4631,5.4552,5.4631,48000.0
2005-12-06 13:40:00,6.95,6.96,6.94,6.94,64800.0,5.4631,5.471,5.4552,5.4552,64800.0
2005-12-06 13:50:00,6.94,6.94,6.94,6.94,42400.0,5.4552,5.4552,5.4552,5.4552,42400.0
2005-12-06 14:00:00,6.94,6.95,6.94,6.95,59600.0,5.4552,5.4631,5.4552,5.4631,59600.0
2005-12-06 14:10:00,6.95,6.95,6.93,6.94,68000.0,5.4631,5.4631,5.4474,5.4552,68000.0
2005-12-06 14:20:00,6.94,6.94,6.92,6.92,70400.0,5.4552,5.4552,5.4395,5.4395,70400.0
2005-12-06 14:30:00,6.92,6.94,6.91,6.93,192400.0,5.4395,5.4552,5.4317,5.4474,192400.0
2005-12-06 14:40:00,6.92,6.94,6.92,6.93,96000.0,5.4395,5.4552,5.4395,5.4474,96000.0
2005-12-06 14:50:00,6.93,6.93,6.9,6.93,168000.0,5.4474,5.4474,5.4238,5.4474,168000.0
2005-12-06 15:00:00,6.93,6.93,6.9,6.9,78800.0,5.4474,5.4474,5.4238,5.4238,78800.0
2005-12-06 15:10:00,6.91,6.91,6.87,6.88,214400.0,5.4317,5.4317,5.4002,5.4081,214400.0
2005-12-06 15:20:00,6.88,6.89,6.88,6.88,82000.0,5.4081,5.4159,5.4081,5.4081,82000.0
2005-12-06 15:30:00,6.88,6.9,6.88,6.89,362000.0,5.4081,5.4238,5.4081,5.4159,362000.0
2005-12-06 15:40:00,6.89,6.91,6.88,6.9,222400.0,5.4159,5.4317,5.4081,5.4238,222400.0
2005-12-06 15:50:00,6.91,6.91,6.88,6.88,188800.0,5.4317,5.4317,5.4081,5.4081,188800.0
2005-12-07 09:30:00,6.91,6.91,6.85,6.88,132800.0,5.4317,5.4317,5.3845,5.4081,132800.0
2005-12-07 09:40:00,6.88,6.92,6.87,6.9,123200.0,5.4081,5.4395,5.4002,5.4238,123200.0
2005-12-07 09:50:00,6.9,6.95,6.9,6.95,89600.0,5.4238,5.4631,5.4238,5.4631,89600.0
2005-12-07 10:00:00,6.94,6.96,6.91,6.96,120800.0,5.4552,5.471,5.4317,5.471,120800.0
2005-12-07 10:10:00,6.96,6.96,6.94,6.95,50400.0,5.471,5.471,5.4552,5.4631,50400.0
2005-12-07 10:20:00,6.95,6.95,6.91,6.93,106000.0,5.4631,5.4631,5.4317,5.4474,106000.0
2005-12-07 10:30:00,6.93,6.97,6.93,6.96,81200.0,5.4474,5.4788,5.4474,5.471,81200.0
2005-12-07 10:40:00,6.96,6.96,6.93,6.93,68800.0,5.471,5.471,5.4474,5.4474,68800.0
2005-12-07 10:50:00,6.93,6.94,6.91,6.91,66400.0,5.4474,5.4552,5.4317,5.4317,66400.0
2005-12-07 11:00:00,6.92,6.93,6.91,6.93,123200.0,5.4395,5.4474,5.4317,5.4474,123200.0
2005-12-07 11:10:00,6.93,6.94,6.91,6.93,77200.0,5.4474,5.4552,5.4317,5.4474,77200.0
2005-12-07 11:20:00,6.92,6.94,6.92,6.93,30800.0,5.4395,5.4552,5.4395,5.4474,30800.0
2005-12-07 11:30:00,6.93,6.95,6.93,6.93,82400.0,5.4474,5.4631,5.4474,5.4474,82400.0
2005-12-07 11:40:00,6.93,6.94,6.92,6.93,74400.0,5.4474,5.4552,5.4395,5.4474,74400.0
2005-12-07 11:50:00,6.94,6.94,6.91,6.92,48800.0,5.4552,5.4552,5.4317,5.4395,48800.0
2005-12-07 12:00:00,6.92,6.95,6.91,6.95,70800.0,5.4395,5.4631,5.4317,5.4631,70800.0
2005-12-07 12:10:00,6.95,6.95,6.92,6.95,57600.0,5.4631,5.4631,5.4395,5.4631,57600.0
2005-12-07 12:20:00,6.93,6.94,6.92,6.93,41200.0,5.4474,5.4552,5.4395,5.4474,41200.0
2005-12-07 12:30:00,6.93,6.93,6.92,6.92,21200.0,5.4474,5.4474,5.4395,5.4395,21200.0
2005-12-07 12:40:00,6.92,6.93,6.91,6.93,30000.0,5.4395,5.4474,5.4317,5.4474,30000.0
2005-12-07 12:50:00,6.92,6.93,6.92,6.92,47600.0,5.4395,5.4474,5.4395,5.4395,47600.0
2005-12-07 13:00:00,6.92,6.93,6.92,6.92,33600.0,5.4395,5.4474,5.4395,5.4395,33600.0
2005-12-07 13:10:00,6.93,6.93,6.92,6.92,38400.0,5.4474,5.4474,5.4395,5.4395,38400.0
2005-12-07 13:20:00,6.93,6.93,6.91,6.91,78800.0,5.4474,5.4474,5.4317,5.4317,78800.0
2005-12-07 13:30:00,6.9,6.92,6.89,6.92,141200.0,5.4238,5.4395,5.4159,5.4395,141200.0
2005-12-07 13:40:00,6.92,6.93,6.92,6.92,194400.0,5.4395,5.4474,5.4395,5.4395,194400.0
2005-12-07 13:50:00,6.92,6.93,6.9,6.9,62000.0,5.4395,5.4474,5.4238,5.4238,62000.0
2005-12-07 14:00:00,6.9,6.93,6.9,6.92,125600.0,5.4238,5.4474,5.4238,5.4395,125600.0
2005-12-07 14:10:00,6.92,6.93,6.9,6.9,46400.0,5.4395,5.4474,5.4238,5.4238,46400.0
2005-12-07 14:20:00,6.91,6.92,6.9,6.9,32800.0,5.4317,5.4395,5.4238,5.4238,32800.0
2005-12-07 14:30:00,6.9,6.94,6.9,6.94,82000.0,5.4238,5.4552,5.4238,5.4552,82000.0
2005-12-07 14:40:00,6.94,6.94,6.93,6.93,84800.0,5.4552,5.4552,5.4474,5.4474,84800.0
2005-12-07 14:50:00,6.93,6.93,6.91,6.91,34800.0,5.4474,5.4474,5.4317,5.4317,34800.0
2005-12-07 15:00:00,6.91,6.93,6.9,6.93,70400.0,5.4317,5.4474,5.4238,5.4474,70400.0
2005-12-07 15:10:00,6.93,6.93,6.92,6.92,57600.0,5.4474,5.4474,5.4395,5.4395,57600.0
2005-12-07 15:20:00,6.92,6.94,6.92,6.93,78800.0,5.4395,5.4552,5.4395,5.4474,78800.0
2005-12-07 15:30:00,6.93,6.93,6.92,6.93,71200.0,5.4474,5.4474,5.4395,5.4474,71200.0
2005-12-07 15:40:00,6.93,6.95,6.93,6.93,148800.0,5.4474,5.4631,5.4474,5.4474,148800.0
2005-12-07 15:50:00,6.93,6.93,6.92,6.93,120400.0,5.4474,5.4474,5.4395,5.4474,120400.0
2005-12-08 09:30:00,6.94,7.01,6.91,6.98,101200.0,5.4552,5.5103,5.4317,5.4867,101200.0
2005-12-08 09:40:00,6.98,6.99,6.96,6.97,69200.0,5.4867,5.4945,5.471,5.4788,69200.0
2005-12-08 09:50:00,6.97,6.97,6.89,6.89,80000.0,5.4788,5.4788,5.4159,5.4159,80000.0
2005-12-08 10:00:00,6.89,6.91,6.88,6.9,78000.0,5.4159,5.4317,5.4081,5.4238,78000.0
2005-12-08 10:10:00,6.9,6.9,6.89,6.89,26000.0,5.4238,5.4238,5.4159,5.4159,26000.0
2005-12-08 10:20:00,6.89,6.92,6.89,6.92,25200.0,5.4159,5.4395,5.4159,5.4395,25200.0
2005-12-08 10:30:00,6.92,6.92,6.91,6.91,28400.0,5.4395,5.4395,5.4317,5.4317,28400.0
2005-12-08 10:40:00,6.91,6.93,6.9,6.92,124000.0,5.4317,5.4474,5.4238,5.4395,124000.0
2005-12-08 10:50:00,6.92,6.94,6.92,6.93,93200.0,5.4395,5.4552,5.4395,5.4474,93200.0
2005-12-08 11:00:00,6.93,6.96,6.93,6.95,137600.0,5.4474,5.471,5.4474,5.4631,137600.0
2005-12-08 11:10:00,6.95,6.95,6.92,6.93,72000.0,5.4631,5.4631,5.4395,5.4474,72000.0
2005-12-08 11:20:00,6.93,6.93,6.91,6.92,60000.0,5.4474,5.4474,5.4317,5.4395,60000.0
2005-12-08 11:30:00,6.92,6.93,6.92,6.93,53600.0,5.4395,5.4474,5.4395,5.4474,53600.0
2005-12-08 11:40:00,6.93,6.93,6.92,6.92,58000.0,5.4474,5.4474,5.4395,5.4395,58000.0
2005-12-08 11:50:00,6.92,6.93,6.92,6.93,39200.0,5.4395,5.4474,5.4395,5.4474,39200.0
2005-12-08 12:00:00,6.92,6.93,6.92,6.93,61200.0,5.4395,5.4474,5.4395,5.4474,61200.0
2005-12-08 12:10:00,6.93,6.93,6.92,6.92,22800.0,5.4474,5.4474,5.4395,5.4395,22800.0
2005-12-08 12:20:00,6.92,6.92,6.92,6.92,28000.0,5.4395,5.4395,5.4395,5.4395,28000.0
2005-12-08 12:30:00,6.91,6.92,6.9,6.92,32000.0,5.4317,5.4395,5.4238,5.4395,32000.0
2005-12-08 12:40:00,6.92,6.93,6.9,6.91,124000.0,5.4395,5.4474,5.4238,5.4317,124000.0
2005-12-08 12:50:00,6.91,6.92,6.9,6.9,57200.0,5.4317,5.4395,5.4238,5.4238,57200.0
2005-12-08 13:00:00,6.9,6.9,6.87,6.87,101600.0,5.4238,5.4238,5.4002,5.4002,101600.0
2005-12-08 13:10:00,6.87,6.89,6.87,6.88,87600.0,5.4002,5.4159,5.4002,5.4081,87600.0
2005-12-08 13:20:00,6.88,6.88,6.87,6.87,50800.0,5.4081,5.4081,5.4002,5.4002,50800.0
2005-12-08 13:30:00,6.87,6.89,6.87,6.88,26000.0,5.4002,5.4159,5.4002,5.4081,26000.0
2005-12-08 13:40:00,6.88,6.89,6.87,6.87,34400.0,5.4081,5.4159,5.4002,5.4002,34400.0
2005-12-08 13:50:00,6.87,6.89,6.87,6.89,43200.0,5.4002,5.4159,5.4002,5.4159,43200.0
2005-12-08 14:00:00,6.89,6.89,6.88,6.88,36400.0,5.4159,5.4159,5.4081,5.4081,36400.0
2005-12-08 14:10:00,6.87,6.87,6.81,6.82,150000.0,5.4002,5.4002,5.353,5.3609,150000.0
2005-12-08 14:20:00,6.82,6.84,6.8,6.82,101600.0,5.3609,5.3766,5.3452,5.3609,101600.0
2005-12-08 14:30:00,6.82,6.83,6.79,6.82,132800.0,5.3609,5.3688,5.3373,5.3609,132800.0
2005-12-08 14:40:00,6.82,6.82,6.81,6.82,40000.0,5.3609,5.3609,5.353,5.3609,40000.0
2005-12-08 14:50:00,6.82,6.82,6.81,6.82,46000.0,5.3609,5.3609,5.353,5.3609,46000.0
2005-12-08 15:00:00,6.82,6.86,6.82,6.85,82400.0,5.3609,5.3923,5.3609,5.3845,82400.0
2005-12-08 15:10:00,6.85,6.86,6.84,6.86,38800.0,5.3845,5.3923,5.3766,5.3923,38800.0
2005-12-08 15:20:00,6.86,6.86,6.84,6.85,61200.0,5.3923,5.3923,5.3766,5.3845,61200.0
2005-12-08 15:30:00,6.85,6.86,6.84,6.85,174800.0,5.3845,5.3923,5.3766,5.3845,174800.0
2005-12-08 15:40:00,6.85,6.86,6.85,6.86,212000.0,5.3845,5.3923,5.3845,5.3923,212000.0
2005-12-08 15:50:00,6.86,6.86,6.85,6.86,126400.0,5.3923,5.3923,5.3845,5.3923,126400.0
2005-12-09 09:30:00,6.84,6.9,6.84,6.85,58000.0,5.3766,5.4238,5.3766,5.3845,58000.0
2005-12-09 09:40:00,6.85,6.86,6.82,6.83,99600.0,5.3845,5.3923,5.3609,5.3688,99600.0
2005-12-09 09:50:00,6.83,6.85,6.8,6.8,85600.0,5.3688,5.3845,5.3452,5.3452,85600.0
2005-12-09 10:00:00,6.8,6.83,6.79,6.81,68000.0,5.3452,5.3688,5.3373,5.353,68000.0
2005-12-09 10:10:00,6.8,6.81,6.77,6.78,83200.0,5.3452,5.353,5.3216,5.3295,83200.0
2005-12-09 10:20:00,6.78,6.8,6.78,6.79,76800.0,5.3295,5.3452,5.3295,5.3373,76800.0
2005-12-09 10:30:00,6.79,6.79,6.75,6.77,205200.0,5.3373,5.3373,5.3059,5.3216,205200.0
2005-12-09 10:40:00,6.77,6.78,6.76,6.78,58800.0,5.3216,5.3295,5.3137,5.3295,58800.0
2005-12-09 10:50:00,6.78,6.78,6.76,6.77,68400.0,5.3295,5.3295,5.3137,5.3216,68400.0
2005-12-09 11:00:00,6.77,6.81,6.77,6.79,82000.0,5.3216,5.353,5.3216,5.3373,82000.0
2005-12-09 11:10:00,6.79,6.83,6.79,6.82,105600.0,5.3373,5.3688,5.3373,5.3609,105600.0
2005-12-09 11:20:00,6.81,6.82,6.8,6.81,132800.0,5.353,5.3609,5.3452,5.353,132800.0
2005-12-09 11:30:00,6.81,6.82,6.8,6.81,76000.0,5.353,5.3609,5.3452,5.353,76000.0
2005-12-09 11:40:00,6.81,6.82,6.79,6.82,44800.0,5.353,5.3609,5.3373,5.3609,44800.0
2005-12-09 11:50:00,6.82,6.82,6.79,6.8,114000.0,5.3609,5.3609,5.3373,5.3452,114000.0
2005-12-09 12:00:00,6.8,6.82,6.79,6.81,116400.0,5.3452,5.3609,5.3373,5.353,116400.0
2005-12-09 12:10:00,6.81,6.84,6.81,6.83,37600.0,5.353,5.3766,5.353,5.3688,37600.0
2005-12-09 12:20:00,6.83,6.83,6.81,6.81,71600.0,5.3688,5.3688,5.353,5.353,71600.0
2005-12-09 12:30:00,6.81,6.81,6.8,6.8,26800.0,5.353,5.353,5.3452,5.3452,26800.0
2005-12-09 12:40:00,6.8,6.81,6.8,6.81,23600.0,5.3452,5.353,5.3452,5.353,23600.0
2005-12-09 12:50:00,6.81,6.84,6.81,6.84,54000.0,5.353,5.3766,5.353,5.3766,54000.0
2005-12-09 13:00:00,6.84,6.86,6.84,6.85,60000.0,5.3766,5.3923,5.3766,5.3845,60000.0
2005-12-09 13:10:00,6.85,6.86,6.85,6.85,34800.0,5.3845,5.3923,5.3845,5.3845,34800.0
2005-12-09 13:20:00,6.85,6.86,6.84,6.86,107200.0,5.3845,5.3923,5.3766,5.3923,107200.0
2005-12-09 13:30:00,6.86,6.88,6.86,6.87,80000.0,5.3923,5.4081,5.3923,5.4002,80000.0
2005-12-09 13:40:00,6.88,6.88,6.86,6.86,41600.0,5.4081,5.4081,5.3923,5.3923,41600.0
2005-12-09 13:50:00,6.86,6.87,6.86,6.87,106000.0,5.3923,5.4002,5.3923,5.4002,106000.0
2005-12-09 14:00:00,6.87,6.88,6.87,6.87,94800.0,5.4002,5.4081,5.4002,5.4002,94800.0
2005-12-09 14:10:00,6.87,6.87,6.86,6.87,75200.0,5.4002,5.4002,5.3923,5.4002,75200.0
2005-12-09 14:20:00,6.87,6.87,6.86,6.87,123600.0,5.4002,5.4002,5.3923,5.4002,123600.0
2005-12-09 14:30:00,6.87,6.87,6.85,6.86,112000.0,5.4002,5.4002,5.3845,5.3923,112000.0
2005-12-09 14:40:00,6.86,6.87,6.86,6.86,163600.0,5.3923,5.4002,5.3923,5.3923,163600.0
2005-12-09 14:50:00,6.86,6.87,6.86,6.86,141200.0,5.3923,5.4002,5.3923,5.3923,141200.0
2005-12-09 15:00:00,6.86,6.86,6.85,6.86,130400.0,5.3923,5.3923,5.3845,5.3923,130400.0
2005-12-09 15:10:00,6.86,6.86,6.85,6.86,117200.0,5.3923,5.3923,5.3845,5.3923,117200.0
2005-12-09 15:20:00,6.86,6.86,6.85,6.85,154000.0,5.3923,5.3923,5.3845,5.3845,154000.0
2005-12-09 15:30:00,6.85,6.87,6.85,6.85,157200.0,5.3845,5.4002,5.3845,5.3845,157200.0
2005-12-09 15:40:00,6.85,6.86,6.85,6.86,104800.0,5.3845,5.3923,5.3845,5.3923,104800.0
2005-12-09 15:50:00,6.86,6.87,6.85,6.86,306000.0,5.3923,5.4002,5.3845,5.3923,306000.0
2005-12-12 09:30:00,6.86,6.87,6.83,6.85,177200.0,5.3923,5.4002,5.3688,5.3845,177200.0
2005-12-12 09:40:00,6.85,6.87,6.85,6.86,102000.0,5.3845,5.4002,5.3845,5.3923,102000.0
2005-12-12 09:50:00,6.87,6.87,6.84,6.84,118800.0,5.4002,5.4002,5.3766,5.3766,118800.0
2005-12-12 10:00:00,6.85,6.86,6.82,6.82,220400.0,5.3845,5.3923,5.3609,5.3609,220400.0
2005-12-12 10:10:00,6.83,6.84,6.82,6.83,203200.0,5.3688,5.3766,5.3609,5.3688,203200.0
2005-12-12 10:20:00,6.83,6.85,6.83,6.84,204800.0,5.3688,5.3845,5.3688,5.3766,204800.0
2005-12-12 10:30:00,6.85,6.85,6.81,6.83,114800.0,5.3845,5.3845,5.353,5.3688,114800.0
2005-12-12 10:40:00,6.83,6.85,6.82,6.85,112400.0,5.3688,5.3845,5.3609,5.3845,112400.0
2005-12-12 10:50:00,6.85,6.85,6.82,6.83,115600.0,5.3845,5.3845,5.3609,5.3688,115600.0
2005-12-12 11:00:00,6.83,6.84,6.83,6.84,53600.0,5.3688,5.3766,5.3688,5.3766,53600.0
2005-12-12 11:10:00,6.84,6.85,6.83,6.84,47600.0,5.3766,5.3845,5.3688,5.3766,47600.0
2005-12-12 11:20:00,6.84,6.85,6.84,6.85,63600.0,5.3766,5.3845,5.3766,5.3845,63600.0
2005-12-12 11:30:00,6.85,6.85,6.84,6.84,18000.0,5.3845,5.3845,5.3766,5.3766,18000.0
2005-12-12 11:40:00,6.84,6.84,6.84,6.84,18000.0,5.3766,5.3766,5.3766,5.3766,18000.0
2005-12-12 11:50:00,6.84,6.85,6.84,6.84,23200.0,5.3766,5.3845,5.3766,5.3766,23200.0
2005-12-12 12:00:00,6.84,6.84,6.83,6.84,56800.0,5.3766,5.3766,5.3688,5.3766,56800.0
2005-12-12 12:10:00,6.84,6.84,6.84,6.84,83600.0,5.3766,5.3766,5.3766,5.3766,83600.0
2005-12-12 12:20:00,6.84,6.84,6.83,6.83,116400.0,5.3766,5.3766,5.3688,5.3688,116400.0
2005-12-12 12:30:00,6.83,6.83,6.8,6.81,43200.0,5.3688,5.3688,5.3452,5.353,43200.0
2005-12-12 12:40:00,6.81,6.82,6.81,6.81,110000.0,5.353,5.3609,5.353,5.353,110000.0
2005-12-12 12:50:00,6.81,6.82,6.81,6.82,78000.0,5.353,5.3609,5.353,5.3609,78000.0
2005-12-12 13:00:00,6.82,6.82,6.81,6.82,167600.0,5.3609,5.3609,5.353,5.3609,167600.0
2005-12-12 13:10:00,6.82,6.82,6.81,6.82,68000.0,5.3609,5.3609,5.353,5.3609,68000.0
2005-12-12 13:20:00,6.82,6.83,6.82,6.82,57200.0,5.3609,5.3688,5.3609,5.3609,57200.0
2005-12-12 13:30:00,6.82,6.83,6.81,6.81,95200.0,5.3609,5.3688,5.353,5.353,95200.0
2005-12-12 13:40:00,6.82,6.82,6.8,6.8,55600.0,5.3609,5.3609,5.3452,5.3452,55600.0
2005-12-12 13:50:00,6.8,6.82,6.8,6.82,37200.0,5.3452,5.3609,5.3452,5.3609,37200.0
2005-12-12 14:00:00,6.82,6.82,6.82,6.82,33600.0,5.3609,5.3609,5.3609,5.3609,33600.0
2005-12-12 14:10:00,6.82,6.82,6.81,6.81,26400.0,5.3609,5.3609,5.353,5.353,26400.0
2005-12-12 14:20:00,6.81,6.82,6.8,6.81,55600.0,5.353,5.3609,5.3452,5.353,55600.0
2005-12-12 14:30:00,6.81,6.83,6.81,6.83,60800.0,5.353,5.3688,5.353,5.3688,60800.0
2005-12-12 14:40:00,6.83,6.84,6.83,6.84,46000.0,5.3688,5.3766,5.3688,5.3766,46000.0
2005-12-12 14:50:00,6.83,6.83,6.82,6.83,165600.0,5.3688,5.3688,5.3609,5.3688,165600.0
2005-12-12 15:00:00,6.83,6.83,6.82,6.82,196000.0,5.3688,5.3688,5.3609,5.3609,196000.0
2005-12-12 15:10:00,6.83,6.83,6.82,6.83,77200.0,5.3688,5.3688,5.3609,5.3688,77200.0
2005-12-12 15:20:00,6.83,6.83,6.81,6.81,94800.0,5.3688,5.3688,5.353,5.353,94800.0
2005-12-12 15:30:00,6.81,6.82,6.81,6.81,348000.0,5.353,5.3609,5.353,5.353,348000.0
2005-12-12 15:40:00,6.81,6.82,6.81,6.82,143200.0,5.353,5.3609,5.353,5.3609,143200.0
2005-12-12 15:50:00,6.82,6.82,6.8,6.81,443600.0,5.3609,5.3609,5.3452,5.353,443600.0
2005-12-13 09:30:00,6.83,6.86,6.77,6.78,142400.0,5.3688,5.3923,5.3216,5.3295,142400.0
2005-12-13 09:40:00,6.77,6.81,6.77,6.79,41200.0,5.3216,5.353,5.3216,5.3373,41200.0
2005-12-13 09:50:00,6.8,6.81,6.79,6.81,90000.0,5.3452,5.353,5.3373,5.353,90000.0
2005-12-13 10:00:00,6.81,6.85,6.81,6.84,158400.0,5.353,5.3845,5.353,5.3766,158400.0
2005-12-13 10:10:00,6.84,6.84,6.82,6.82,57200.0,5.3766,5.3766,5.3609,5.3609,57200.0
2005-12-13 10:20:00,6.82,6.84,6.81,6.84,76800.0,5.3609,5.3766,5.353,5.3766,76800.0
2005-12-13 10:30:00,6.83,6.84,6.81,6.83,135200.0,5.3688,5.3766,5.353,5.3688,135200.0
2005-12-13 10:40:00,6.83,6.86,6.82,6.85,45600.0,5.3688,5.3923,5.3609,5.3845,45600.0
2005-12-13 10:50:00,6.85,6.85,6.84,6.85,44800.0,5.3845,5.3845,5.3766,5.3845,44800.0
2005-12-13 11:00:00,6.84,6.86,6.84,6.86,65600.0,5.3766,5.3923,5.3766,5.3923,65600.0
2005-12-13 11:10:00,6.86,6.87,6.85,6.86,131200.0,5.3923,5.4002,5.3845,5.3923,131200.0
2005-12-13 11:20:00,6.87,6.91,6.87,6.9,211600.0,5.4002,5.4317,5.4002,5.4238,211600.0
2005-12-13 11:30:00,6.9,6.91,6.9,6.91,42800.0,5.4238,5.4317,5.4238,5.4317,42800.0
2005-12-13 11:40:00,6.9,7.02,6.9,6.96,257600.0,5.4238,5.5181,5.4238,5.471,257600.0
2005-12-13 11:50:00,6.97,7.0,6.96,6.97,232800.0,5.4788,5.5024,5.471,5.4788,232800.0
2005-12-13 12:00:00,6.97,6.99,6.96,6.98,202400.0,5.4788,5.4945,5.471,5.4867,202400.0
2005-12-13 12:10:00,6.97,6.98,6.97,6.98,106800.0,5.4788,5.4867,5.4788,5.4867,106800.0
2005-12-13 12:20:00,6.98,6.98,6.97,6.98,100400.0,5.4867,5.4867,5.4788,5.4867,100400.0
2005-12-13 12:30:00,6.97,6.97,6.95,6.96,158400.0,5.4788,5.4788,5.4631,5.471,158400.0
2005-12-13 12:40:00,6.96,6.98,6.96,6.97,32800.0,5.471,5.4867,5.471,5.4788,32800.0
2005-12-13 12:50:00,6.98,6.98,6.97,6.98,48400.0,5.4867,5.4867,5.4788,5.4867,48400.0
2005-12-13 13:00:00,6.98,7.01,6.98,7.0,83200.0,5.4867,5.5103,5.4867,5.5024,83200.0
2005-12-13 13:10:00,7.0,7.0,6.98,6.98,58800.0,5.5024,5.5024,5.4867,5.4867,58800.0
2005-12-13 13:20:00,6.98,6.99,6.98,6.99,68400.0,5.4867,5.4945,5.4867,5.4945,68400.0
2005-12-13 13:30:00,6.99,7.0,6.99,6.99,30400.0,5.4945,5.5024,5.4945,5.4945,30400.0
2005-12-13 13:40:00,6.98,7.0,6.98,6.99,68800.0,5.4867,5.5024,5.4867,5.4945,68800.0
2005-12-13 13:50:00,6.99,6.99,6.98,6.98,47600.0,5.4945,5.4945,5.4867,5.4867,47600.0
2005-12-13 14:00:00,6.97,6.98,6.97,6.97,139200.0,5.4788,5.4867,5.4788,5.4788,139200.0
2005-12-13 14:10:00,6.98,7.0,6.97,7.0,115600.0,5.4867,5.5024,5.4788,5.5024,115600.0
2005-12-13 14:20:00,7.0,7.03,6.99,7.01,434000.0,5.5024,5.526,5.4945,5.5103,434000.0
2005-12-13 14:30:00,7.01,7.02,6.98,7.0,302400.0,5.5103,5.5181,5.4867,5.5024,302400.0
2005-12-13 14:40:00,7.0,7.01,6.99,7.0,282000.0,5.5024,5.5103,5.4945,5.5024,282000.0
2005-12-13 14:50:00,7.0,7.03,7.0,7.02,98800.0,5.5024,5.526,5.5024,5.5181,98800.0
2005-12-13 15:00:00,7.02,7.02,7.0,7.02,150000.0,5.5181,5.5181,5.5024,5.5181,150000.0
2005-12-13 15:10:00,7.02,7.04,7.01,7.03,200800.0,5.5181,5.5338,5.5103,5.526,200800.0
2005-12-13 15:20:00,7.02,7.04,7.01,7.02,134800.0,5.5181,5.5338,5.5103,5.5181,134800.0
2005-12-13 15:30:00,7.02,7.02,7.01,7.02,124000.0,5.5181,5.5181,5.5103,5.5181,124000.0
2005-12-13 15:40:00,7.02,7.03,7.01,7.01,226800.0,5.5181,5.526,5.5103,5.5103,226800.0
2005-12-13 15:50:00,7.01,7.01,6.99,7.0,306400.0,5.5103,5.5103,5.4945,5.5024,306400.0
2005-12-14 09:30:00,7.0,7.11,7.0,7.09,353600.0,5.5024,5.5889,5.5024,5.5731,353600.0
2005-12-14 09:40:00,7.09,7.19,7.09,7.18,562800.0,5.5731,5.6517,5.5731,5.6439,562800.0
2005-12-14 09:50:00,7.18,7.23,7.16,7.23,364800.0,5.6439,5.6832,5.6282,5.6832,364800.0
2005-12-14 10:00:00,7.22,7.26,7.2,7.21,398800.0,5.6753,5.7068,5.6596,5.6675,398800.0
2005-12-14 10:10:00,7.21,7.23,7.21,7.22,248800.0,5.6675,5.6832,5.6675,5.6753,248800.0
2005-12-14 10:20:00,7.22,7.23,7.2,7.2,371600.0,5.6753,5.6832,5.6596,5.6596,371600.0
2005-12-14 10:30:00,7.2,7.21,7.17,7.17,229600.0,5.6596,5.6675,5.636,5.636,229600.0
2005-12-14 10:40:00,7.18,7.18,7.13,7.14,158000.0,5.6439,5.6439,5.6046,5.6124,158000.0
2005-12-14 10:50:00,7.14,7.14,7.13,7.14,166000.0,5.6124,5.6124,5.6046,5.6124,166000.0
2005-12-14 11:00:00,7.14,7.14,7.1,7.1,143200.0,5.6124,5.6124,5.581,5.581,143200.0
2005-12-14 11:10:00,7.1,7.11,7.09,7.09,192800.0,5.581,5.5889,5.5731,5.5731,192800.0
2005-12-14 11:20:00,7.09,7.1,7.09,7.09,74000.0,5.5731,5.581,5.5731,5.5731,74000.0
2005-12-14 11:30:00,7.09,7.12,7.09,7.12,61200.0,5.5731,5.5967,5.5731,5.5967,61200.0
2005-12-14 11:40:00,7.12,7.13,7.12,7.13,80800.0,5.5967,5.6046,5.5967,5.6046,80800.0
2005-12-14 11:50:00,7.13,7.14,7.12,7.12,114000.0,5.6046,5.6124,5.5967,5.5967,114000.0
2005-12-14 12:00:00,7.12,7.13,7.12,7.12,58400.0,5.5967,5.6046,5.5967,5.5967,58400.0
2005-12-14 12:10:00,7.12,7.16,7.12,7.15,162400.0,5.5967,5.6282,5.5967,5.6203,162400.0
2005-12-14 12:20:00,7.15,7.15,7.15,7.15,14000.0,5.6203,5.6203,5.6203,5.6203,14000.0
2005-12-14 12:30:00,7.15,7.15,7.15,7.15,37200.0,5.6203,5.6203,5.6203,5.6203,37200.0
2005-12-14 12:40:00,7.15,7.15,7.14,7.14,64400.0,5.6203,5.6203,5.6124,5.6124,64400.0
2005-12-14 12:50:00,7.14,7.14,7.14,7.14,53200.0,5.6124,5.6124,5.6124,5.6124,53200.0
2005-12-14 13:00:00,7.14,7.14,7.14,7.14,58000.0,5.6124,5.6124,5.6124,5.6124,58000.0
2005-12-14 13:10:00,7.14,7.14,7.13,7.14,35200.0,5.6124,5.6124,5.6046,5.6124,35200.0
2005-12-14 13:20:00,7.14,7.15,7.14,7.15,55200.0,5.6124,5.6203,5.6124,5.6203,55200.0
2005-12-14 13:30:00,7.15,7.17,7.15,7.17,56400.0,5.6203,5.636,5.6203,5.636,56400.0
2005-12-14 13:40:00,7.17,7.19,7.17,7.19,42000.0,5.636,5.6517,5.636,5.6517,42000.0
2005-12-14 13:50:00,7.19,7.22,7.19,7.2,89600.0,5.6517,5.6753,5.6517,5.6596,89600.0
2005-12-14 14:00:00,7.2,7.21,7.18,7.2,82400.0,5.6596,5.6675,5.6439,5.6596,82400.0
2005-12-14 14:10:00,7.2,7.2,7.17,7.18,85200.0,5.6596,5.6596,5.636,5.6439,85200.0
2005-12-14 14:20:00,7.18,7.18,7.17,7.18,60000.0,5.6439,5.6439,5.636,5.6439,60000.0
2005-12-14 14:30:00,7.18,7.19,7.17,7.18,40800.0,5.6439,5.6517,5.636,5.6439,40800.0
2005-12-14 14:40:00,7.18,7.18,7.15,7.16,96400.0,5.6439,5.6439,5.6203,5.6282,96400.0
2005-12-14 14:50:00,7.16,7.17,7.16,7.17,44400.0,5.6282,5.636,5.6282,5.636,44400.0
2005-12-14 15:00:00,7.17,7.18,7.15,7.16,148400.0,5.636,5.6439,5.6203,5.6282,148400.0
2005-12-14 15:10:00,7.16,7.16,7.14,7.14,78000.0,5.6282,5.6282,5.6124,5.6124,78000.0
2005-12-14 15:20:00,7.14,7.14,7.13,7.14,91600.0,5.6124,5.6124,5.6046,5.6124,91600.0
2005-12-14 15:30:00,7.14,7.15,7.14,7.14,84000.0,5.6124,5.6203,5.6124,5.6124,84000.0
2005-12-14 15:40:00,7.14,7.14,7.12,7.13,205600.0,5.6124,5.6124,5.5967,5.6046,205600.0
2005-12-14 15:50:00,7.13,7.15,7.12,7.14,594000.0,5.6046,5.6203,5.5967,5.6124,594000.0
2005-12-15 09:30:00,7.19,7.2,7.11,7.11,96800.0,5.6517,5.6596,5.5889,5.5889,96800.0
2005-12-15 09:40:00,7.11,7.11,7.02,7.02,66400.0,5.5889,5.5889,5.5181,5.5181,66400.0
2005-12-15 09:50:00,7.02,7.04,7.02,7.04,110800.0,5.5181,5.5338,5.5181,5.5338,110800.0
2005-12-15 10:00:00,7.04,7.06,7.02,7.03,125600.0,5.5338,5.5496,5.5181,5.526,125600.0
2005-12-15 10:10:00,7.03,7.03,6.97,6.98,137600.0,5.526,5.526,5.4788,5.4867,137600.0
2005-12-15 10:20:00,6.99,7.02,6.98,7.01,144400.0,5.4945,5.5181,5.4867,5.5103,144400.0
2005-12-15 10:30:00,7.01,7.01,6.97,6.97,46400.0,5.5103,5.5103,5.4788,5.4788,46400.0
2005-12-15 10:40:00,6.97,7.02,6.97,6.99,36800.0,5.4788,5.5181,5.4788,5.4945,36800.0
2005-12-15 10:50:00,7.0,7.01,6.99,7.0,20400.0,5.5024,5.5103,5.4945,5.5024,20400.0
2005-12-15 11:00:00,7.0,7.01,6.99,7.01,28400.0,5.5024,5.5103,5.4945,5.5103,28400.0
2005-12-15 11:10:00,7.01,7.04,7.0,7.02,51200.0,5.5103,5.5338,5.5024,5.5181,51200.0
2005-12-15 11:20:00,7.02,7.03,7.01,7.01,36800.0,5.5181,5.526,5.5103,5.5103,36800.0
2005-12-15 11:30:00,7.01,7.02,6.99,7.01,44800.0,5.5103,5.5181,5.4945,5.5103,44800.0
2005-12-15 11:40:00,7.01,7.01,6.97,6.97,48800.0,5.5103,5.5103,5.4788,5.4788,48800.0
2005-12-15 11:50:00,6.98,7.0,6.97,6.97,68400.0,5.4867,5.5024,5.4788,5.4788,68400.0
2005-12-15 12:00:00,6.97,6.99,6.97,6.98,104800.0,5.4788,5.4945,5.4788,5.4867,104800.0
2005-12-15 12:10:00,6.98,7.01,6.98,7.0,55200.0,5.4867,5.5103,5.4867,5.5024,55200.0
2005-12-15 12:20:00,7.0,7.01,6.99,7.0,63200.0,5.5024,5.5103,5.4945,5.5024,63200.0
2005-12-15 12:30:00,7.0,7.03,7.0,7.03,37200.0,5.5024,5.526,5.5024,5.526,37200.0
2005-12-15 12:40:00,7.03,7.04,7.03,7.03,25200.0,5.526,5.5338,5.526,5.526,25200.0
2005-12-15 12:50:00,7.03,7.03,7.0,7.01,48400.0,5.526,5.526,5.5024,5.5103,48400.0
2005-12-15 13:00:00,7.01,7.01,6.99,6.99,110800.0,5.5103,5.5103,5.4945,5.4945,110800.0
2005-12-15 13:10:00,6.99,6.99,6.98,6.98,40800.0,5.4945,5.4945,5.4867,5.4867,40800.0
2005-12-15 13:20:00,6.99,7.0,6.98,6.99,59200.0,5.4945,5.5024,5.4867,5.4945,59200.0
2005-12-15 13:30:00,7.0,7.02,7.0,7.01,21200.0,5.5024,5.5181,5.5024,5.5103,21200.0
2005-12-15 13:40:00,7.01,7.02,7.0,7.01,22800.0,5.5103,5.5181,5.5024,5.5103,22800.0
2005-12-15 13:50:00,7.01,7.04,7.01,7.04,48400.0,5.5103,5.5338,5.5103,5.5338,48400.0
2005-12-15 14:00:00,7.04,7.04,7.02,7.02,36000.0,5.5338,5.5338,5.5181,5.5181,36000.0
2005-12-15 14:10:00,7.02,7.02,7.01,7.02,20000.0,5.5181,5.5181,5.5103,5.5181,20000.0
2005-12-15 14:20:00,7.02,7.03,7.01,7.01,22000.0,5.5181,5.526,5.5103,5.5103,22000.0
2005-12-15 14:30:00,7.02,7.03,7.01,7.02,63600.0,5.5181,5.526,5.5103,5.5181,63600.0
2005-12-15 14:40:00,7.02,7.03,7.0,7.0,60000.0,5.5181,5.526,5.5024,5.5024,60000.0
2005-12-15 14:50:00,7.0,7.0,7.0,7.0,37200.0,5.5024,5.5024,5.5024,5.5024,37200.0
2005-12-15 15:00:00,7.0,7.02,7.0,7.02,38800.0,5.5024,5.5181,5.5024,5.5181,38800.0
2005-12-15 15:10:00,7.02,7.03,7.01,7.02,50800.0,5.5181,5.526,5.5103,5.5181,50800.0
2005-12-15 15:20:00,7.02,7.05,7.02,7.03,92000.0,5.5181,5.5417,5.5181,5.526,92000.0
2005-12-15 15:30:00,7.03,7.05,7.02,7.05,52000.0,5.526,5.5417,5.5181,5.5417,52000.0
2005-12-15 15:40:00,7.05,7.06,7.04,7.06,105600.0,5.5417,5.5496,5.5338,5.5496,105600.0
2005-12-15 15:50:00,7.05,7.06,7.04,7.06,158400.0,5.5417,5.5496,5.5338,5.5496,158400.0
2005-12-16 09:30:00,7.13,7.17,7.06,7.16,4880000.0,5.6046,5.636,5.5496,5.6282,4880000.0
2005-12-16 09:40:00,7.16,7.16,7.09,7.1,214000.0,5.6282,5.6282,5.5731,5.581,214000.0
2005-12-16 09:50:00,7.1,7.12,7.06,7.09,205600.0,5.581,5.5967,5.5496,5.5731,205600.0
2005-12-16 10:00:00,7.09,7.12,7.05,7.08,143200.0,5.5731,5.5967,5.5417,5.5653,143200.0
2005-12-16 10:10:00,7.07,7.09,7.05,7.08,78800.0,5.5574,5.5731,5.5417,5.5653,78800.0
2005-12-16 10:20:00,7.08,7.08,7.05,7.07,26800.0,5.5653,5.5653,5.5417,5.5574,26800.0
2005-12-16 10:30:00,7.07,7.07,7.06,7.07,26400.0,5.5574,5.5574,5.5496,5.5574,26400.0
2005-12-16 10:40:00,7.08,7.1,7.07,7.1,36000.0,5.5653,5.581,5.5574,5.581,36000.0
2005-12-16 10:50:00,7.11,7.11,7.09,7.09,40800.0,5.5889,5.5889,5.5731,5.5731,40800.0
2005-12-16 11:00:00,7.09,7.1,7.09,7.09,36800.0,5.5731,5.581,5.5731,5.5731,36800.0
2005-12-16 11:10:00,7.09,7.17,7.09,7.17,116800.0,5.5731,5.636,5.5731,5.636,116800.0
2005-12-16 11:20:00,7.17,7.17,7.15,7.15,67600.0,5.636,5.636,5.6203,5.6203,67600.0
2005-12-16 11:30:00,7.15,7.15,7.14,7.15,41200.0,5.6203,5.6203,5.6124,5.6203,41200.0
2005-12-16 11:40:00,7.15,7.15,7.14,7.14,53600.0,5.6203,5.6203,5.6124,5.6124,53600.0
2005-12-16 11:50:00,7.14,7.14,7.13,7.13,94000.0,5.6124,5.6124,5.6046,5.6046,94000.0
2005-12-16 12:00:00,7.13,7.14,7.12,7.14,82000.0,5.6046,5.6124,5.5967,5.6124,82000.0
2005-12-16 12:10:00,7.14,7.14,7.13,7.13,23200.0,5.6124,5.6124,5.6046,5.6046,23200.0
2005-12-16 12:20:00,7.13,7.13,7.13,7.13,70400.0,5.6046,5.6046,5.6046,5.6046,70400.0
2005-12-16 12:30:00,7.13,7.14,7.13,7.14,78400.0,5.6046,5.6124,5.6046,5.6124,78400.0
2005-12-16 12:40:00,7.14,7.14,7.13,7.13,22800.0,5.6124,5.6124,5.6046,5.6046,22800.0
2005-12-16 12:50:00,7.13,7.13,7.13,7.13,26800.0,5.6046,5.6046,5.6046,5.6046,26800.0
2005-12-16 13:00:00,7.13,7.13,7.11,7.11,30400.0,5.6046,5.6046,5.5889,5.5889,30400.0
2005-12-16 13:10:00,7.11,7.11,7.09,7.09,29600.0,5.5889,5.5889,5.5731,5.5731,29600.0
2005-12-16 13:20:00,7.09,7.09,7.08,7.09,38400.0,5.5731,5.5731,5.5653,5.5731,38400.0
2005-12-16 13:30:00,7.09,7.13,7.09,7.12,63200.0,5.5731,5.6046,5.5731,5.5967,63200.0
2005-12-16 13:40:00,7.13,7.13,7.12,7.12,23200.0,5.6046,5.6046,5.5967,5.5967,23200.0
2005-12-16 13:50:00,7.13,7.13,7.12,7.12,34800.0,5.6046,5.6046,5.5967,5.5967,34800.0
2005-12-16 14:00:00,7.12,7.12,7.11,7.12,33200.0,5.5967,5.5967,5.5889,5.5967,33200.0
2005-12-16 14:10:00,7.12,7.12,7.11,7.11,57600.0,5.5967,5.5967,5.5889,5.5889,57600.0
2005-12-16 14:20:00,7.11,7.12,7.11,7.11,87600.0,5.5889,5.5967,5.5889,5.5889,87600.0
2005-12-16 14:30:00,7.11,7.11,7.1,7.11,111200.0,5.5889,5.5889,5.581,5.5889,111200.0
2005-12-16 14:40:00,7.11,7.13,7.11,7.12,510800.0,5.5889,5.6046,5.5889,5.5967,510800.0
2005-12-16 14:50:00,7.12,7.12,7.11,7.11,106000.0,5.5967,5.5967,5.5889,5.5889,106000.0
2005-12-16 15:00:00,7.11,7.11,7.08,7.09,84800.0,5.5889,5.5889,5.5653,5.5731,84800.0
2005-12-16 15:10:00,7.09,7.1,7.08,7.08,201600.0,5.5731,5.581,5.5653,5.5653,201600.0
2005-12-16 15:20:00,7.08,7.1,7.08,7.1,107600.0,5.5653,5.581,5.5653,5.581,107600.0
2005-12-16 15:30:00,7.1,7.12,7.09,7.11,115200.0,5.581,5.5967,5.5731,5.5889,115200.0
2005-12-16 15:40:00,7.1,7.11,7.07,7.07,167600.0,5.581,5.5889,5.5574,5.5574,167600.0
2005-12-16 15:50:00,7.07,7.08,7.07,7.08,378800.0,5.5574,5.5653,5.5574,5.5653,378800.0
2005-12-19 09:30:00,7.13,7.13,7.05,7.08,129600.0,5.6046,5.6046,5.5417,5.5653,129600.0
2005-12-19 09:40:00,7.09,7.11,7.05,7.08,85600.0,5.5731,5.5889,5.5417,5.5653,85600.0
2005-12-19 09:50:00,7.09,7.12,7.09,7.12,63600.0,5.5731,5.5967,5.5731,5.5967,63600.0
2005-12-19 10:00:00,7.12,7.12,7.11,7.12,76000.0,5.5967,5.5967,5.5889,5.5967,76000.0
2005-12-19 10:10:00,7.12,7.13,7.12,7.12,76000.0,5.5967,5.6046,5.5967,5.5967,76000.0
2005-12-19 10:20:00,7.12,7.14,7.12,7.13,72400.0,5.5967,5.6124,5.5967,5.6046,72400.0
2005-12-19 10:30:00,7.13,7.16,7.13,7.15,328000.0,5.6046,5.6282,5.6046,5.6203,328000.0
2005-12-19 10:40:00,7.15,7.16,7.13,7.14,40400.0,5.6203,5.6282,5.6046,5.6124,40400.0
2005-12-19 10:50:00,7.13,7.14,7.12,7.14,48800.0,5.6046,5.6124,5.5967,5.6124,48800.0
2005-12-19 11:00:00,7.13,7.14,7.12,7.12,93600.0,5.6046,5.6124,5.5967,5.5967,93600.0
2005-12-19 11:10:00,7.12,7.13,7.12,7.13,29600.0,5.5967,5.6046,5.5967,5.6046,29600.0
2005-12-19 11:20:00,7.13,7.16,7.12,7.15,78000.0,5.6046,5.6282,5.5967,5.6203,78000.0
2005-12-19 11:30:00,7.16,7.18,7.15,7.18,92000.0,5.6282,5.6439,5.6203,5.6439,92000.0
2005-12-19 11:40:00,7.18,7.18,7.17,7.18,45600.0,5.6439,5.6439,5.636,5.6439,45600.0
2005-12-19 11:50:00,7.18,7.18,7.17,7.17,32400.0,5.6439,5.6439,5.636,5.636,32400.0
2005-12-19 12:00:00,7.17,7.18,7.16,7.16,57200.0,5.636,5.6439,5.6282,5.6282,57200.0
2005-12-19 12:10:00,7.16,7.19,7.16,7.18,76400.0,5.6282,5.6517,5.6282,5.6439,76400.0
2005-12-19 12:20:00,7.19,7.21,7.19,7.21,106800.0,5.6517,5.6675,5.6517,5.6675,106800.0
2005-12-19 12:30:00,7.21,7.21,7.18,7.19,94000.0,5.6675,5.6675,5.6439,5.6517,94000.0
2005-12-19 12:40:00,7.2,7.2,7.19,7.19,84800.0,5.6596,5.6596,5.6517,5.6517,84800.0
2005-12-19 12:50:00,7.19,7.2,7.19,7.19,74800.0,5.6517,5.6596,5.6517,5.6517,74800.0
2005-12-19 13:00:00,7.19,7.2,7.17,7.17,157200.0,5.6517,5.6596,5.636,5.636,157200.0
2005-12-19 13:10:00,7.16,7.18,7.15,7.18,135200.0,5.6282,5.6439,5.6203,5.6439,135200.0
2005-12-19 13:20:00,7.18,7.19,7.18,7.18,139600.0,5.6439,5.6517,5.6439,5.6439,139600.0
2005-12-19 13:30:00,7.18,7.18,7.17,7.18,157600.0,5.6439,5.6439,5.636,5.6439,157600.0
2005-12-19 13:40:00,7.18,7.21,7.18,7.18,120400.0,5.6439,5.6675,5.6439,5.6439,120400.0
2005-12-19 13:50:00,7.18,7.2,7.18,7.19,86000.0,5.6439,5.6596,5.6439,5.6517,86000.0
2005-12-19 14:00:00,7.18,7.2,7.18,7.2,98000.0,5.6439,5.6596,5.6439,5.6596,98000.0
2005-12-19 14:10:00,7.2,7.21,7.19,7.2,262800.0,5.6596,5.6675,5.6517,5.6596,262800.0
2005-12-19 14:20:00,7.2,7.22,7.2,7.2,72400.0,5.6596,5.6753,5.6596,5.6596,72400.0
2005-12-19 14:30:00,7.2,7.2,7.19,7.2,100400.0,5.6596,5.6596,5.6517,5.6596,100400.0
2005-12-19 14:40:00,7.21,7.21,7.2,7.21,126000.0,5.6675,5.6675,5.6596,5.6675,126000.0
2005-12-19 14:50:00,7.21,7.21,7.21,7.21,134800.0,5.6675,5.6675,5.6675,5.6675,134800.0
2005-12-19 15:00:00,7.21,7.22,7.21,7.22,164800.0,5.6675,5.6753,5.6675,5.6753,164800.0
2005-12-19 15:10:00,7.22,7.22,7.19,7.19,172400.0,5.6753,5.6753,5.6517,5.6517,172400.0
2005-12-19 15:20:00,7.19,7.19,7.13,7.13,427600.0,5.6517,5.6517,5.6046,5.6046,427600.0
2005-12-19 15:30:00,7.13,7.14,7.13,7.13,132400.0,5.6046,5.6124,5.6046,5.6046,132400.0
2005-12-19 15:40:00,7.13,7.13,7.11,7.12,165200.0,5.6046,5.6046,5.5889,5.5967,165200.0
2005-12-19 15:50:00,7.12,7.12,7.09,7.1,375600.0,5.5967,5.5967,5.5731,5.581,375600.0
2005-12-20 09:30:00,7.14,7.16,7.09,7.1,64800.0,5.6124,5.6282,5.5731,5.581,64800.0
2005-12-20 09:40:00,7.11,7.11,7.04,7.08,144000.0,5.5889,5.5889,5.5338,5.5653,144000.0
2005-12-20 09:50:00,7.08,7.11,7.06,7.11,110800.0,5.5653,5.5889,5.5496,5.5889,110800.0
2005-12-20 10:00:00,7.11,7.12,7.09,7.1,89600.0,5.5889,5.5967,5.5731,5.581,89600.0
2005-12-20 10:10:00,7.1,7.1,7.04,7.04,40800.0,5.581,5.581,5.5338,5.5338,40800.0
2005-12-20 10:20:00,7.04,7.07,7.04,7.06,37600.0,5.5338,5.5574,5.5338,5.5496,37600.0
2005-12-20 10:30:00,7.06,7.1,7.06,7.1,30800.0,5.5496,5.581,5.5496,5.581,30800.0
2005-12-20 10:40:00,7.1,7.1,7.07,7.07,30400.0,5.581,5.581,5.5574,5.5574,30400.0
2005-12-20 10:50:00,7.07,7.09,7.06,7.09,38400.0,5.5574,5.5731,5.5496,5.5731,38400.0
2005-12-20 11:00:00,7.09,7.11,7.08,7.09,42400.0,5.5731,5.5889,5.5653,5.5731,42400.0
2005-12-20 11:10:00,7.09,7.09,7.09,7.09,20400.0,5.5731,5.5731,5.5731,5.5731,20400.0
2005-12-20 11:20:00,7.09,7.13,7.09,7.12,28400.0,5.5731,5.6046,5.5731,5.5967,28400.0
2005-12-20 11:30:00,7.12,7.13,7.11,7.12,30400.0,5.5967,5.6046,5.5889,5.5967,30400.0
2005-12-20 11:40:00,7.12,7.14,7.12,7.14,42400.0,5.5967,5.6124,5.5967,5.6124,42400.0
2005-12-20 11:50:00,7.14,7.14,7.12,7.13,24800.0,5.6124,5.6124,5.5967,5.6046,24800.0
2005-12-20 12:00:00,7.13,7.13,7.11,7.11,44800.0,5.6046,5.6046,5.5889,5.5889,44800.0
2005-12-20 12:10:00,7.11,7.12,7.11,7.12,22400.0,5.5889,5.5967,5.5889,5.5967,22400.0
2005-12-20 12:20:00,7.12,7.15,7.12,7.13,61200.0,5.5967,5.6203,5.5967,5.6046,61200.0
2005-12-20 12:30:00,7.13,7.16,7.13,7.15,59200.0,5.6046,5.6282,5.6046,5.6203,59200.0
2005-12-20 12:40:00,7.16,7.16,7.15,7.15,28000.0,5.6282,5.6282,5.6203,5.6203,28000.0
2005-12-20 12:50:00,7.15,7.17,7.15,7.16,42000.0,5.6203,5.636,5.6203,5.6282,42000.0
2005-12-20 13:00:00,7.16,7.17,7.16,7.16,19200.0,5.6282,5.636,5.6282,5.6282,19200.0
2005-12-20 13:10:00,7.16,7.17,7.16,7.16,7200.0,5.6282,5.636,5.6282,5.6282,7200.0
2005-12-20 13:20:00,7.16,7.16,7.16,7.16,32000.0,5.6282,5.6282,5.6282,5.6282,32000.0
2005-12-20 13:30:00,7.16,7.17,7.16,7.16,12800.0,5.6282,5.636,5.6282,5.6282,12800.0
2005-12-20 13:40:00,7.16,7.16,7.15,7.15,46800.0,5.6282,5.6282,5.6203,5.6203,46800.0
2005-12-20 13:50:00,7.16,7.16,7.15,7.16,23600.0,5.6282,5.6282,5.6203,5.6282,23600.0
2005-12-20 14:00:00,7.16,7.16,7.14,7.15,54800.0,5.6282,5.6282,5.6124,5.6203,54800.0
2005-12-20 14:10:00,7.15,7.17,7.15,7.17,43600.0,5.6203,5.636,5.6203,5.636,43600.0
2005-12-20 14:20:00,7.17,7.18,7.16,7.18,53600.0,5.636,5.6439,5.6282,5.6439,53600.0
2005-12-20 14:30:00,7.17,7.18,7.17,7.17,27200.0,5.636,5.6439,5.636,5.636,27200.0
2005-12-20 14:40:00,7.18,7.19,7.17,7.19,70400.0,5.6439,5.6517,5.636,5.6517,70400.0
2005-12-20 14:50:00,7.19,7.19,7.16,7.17,68000.0,5.6517,5.6517,5.6282,5.636,68000.0
2005-12-20 15:00:00,7.17,7.17,7.15,7.16,84400.0,5.636,5.636,5.6203,5.6282,84400.0
2005-12-20 15:10:00,7.16,7.16,7.15,7.15,81600.0,5.6282,5.6282,5.6203,5.6203,81600.0
2005-12-20 15:20:00,7.15,7.17,7.15,7.16,144800.0,5.6203,5.636,5.6203,5.6282,144800.0
2005-12-20 15:30:00,7.16,7.18,7.15,7.18,122000.0,5.6282,5.6439,5.6203,5.6439,122000.0
2005-12-20 15:40:00,7.18,7.18,7.18,7.18,159200.0,5.6439,5.6439,5.6439,5.6439,159200.0
2005-12-20 15:50:00,7.18,7.2,7.18,7.18,342000.0,5.6439,5.6596,5.6439,5.6439,342000.0
2005-12-21 09:30:00,7.17,7.21,7.15,7.17,74000.0,5.636,5.6675,5.6203,5.636,74000.0
2005-12-21 09:40:00,7.18,7.21,7.15,7.17,92400.0,5.6439,5.6675,5.6203,5.636,92400.0
2005-12-21 09:50:00,7.17,7.22,7.17,7.21,21200.0,5.636,5.6753,5.636,5.6675,21200.0
2005-12-21 10:00:00,7.21,7.23,7.17,7.19,76000.0,5.6675,5.6832,5.636,5.6517,76000.0
2005-12-21 10:10:00,7.2,7.22,7.18,7.22,72800.0,5.6596,5.6753,5.6439,5.6753,72800.0
2005-12-21 10:20:00,7.23,7.27,7.23,7.26,83200.0,5.6832,5.7146,5.6832,5.7068,83200.0
2005-12-21 10:30:00,7.26,7.26,7.22,7.24,67200.0,5.7068,5.7068,5.6753,5.6911,67200.0
2005-12-21 10:40:00,7.24,7.24,7.22,7.23,56800.0,5.6911,5.6911,5.6753,5.6832,56800.0
2005-12-21 10:50:00,7.23,7.23,7.23,7.23,31600.0,5.6832,5.6832,5.6832,5.6832,31600.0
2005-12-21 11:00:00,7.23,7.23,7.22,7.23,115600.0,5.6832,5.6832,5.6753,5.6832,115600.0
2005-12-21 11:10:00,7.23,7.23,7.21,7.21,31600.0,5.6832,5.6832,5.6675,5.6675,31600.0
2005-12-21 11:20:00,7.22,7.22,7.2,7.2,48800.0,5.6753,5.6753,5.6596,5.6596,48800.0
2005-12-21 11:30:00,7.2,7.2,7.2,7.2,82800.0,5.6596,5.6596,5.6596,5.6596,82800.0
2005-12-21 11:40:00,7.2,7.2,7.18,7.18,64000.0,5.6596,5.6596,5.6439,5.6439,64000.0
2005-12-21 11:50:00,7.19,7.19,7.17,7.17,69200.0,5.6517,5.6517,5.636,5.636,69200.0
2005-12-21 12:00:00,7.17,7.18,7.17,7.18,25200.0,5.636,5.6439,5.636,5.6439,25200.0
2005-12-21 12:10:00,7.18,7.18,7.17,7.17,17200.0,5.6439,5.6439,5.636,5.636,17200.0
2005-12-21 12:20:00,7.18,7.18,7.17,7.17,74400.0,5.6439,5.6439,5.636,5.636,74400.0
2005-12-21 12:30:00,7.17,7.18,7.17,7.17,45600.0,5.636,5.6439,5.636,5.636,45600.0
2005-12-21 12:40:00,7.18,7.18,7.15,7.15,52000.0,5.6439,5.6439,5.6203,5.6203,52000.0
2005-12-21 12:50:00,7.15,7.16,7.15,7.16,52000.0,5.6203,5.6282,5.6203,5.6282,52000.0
2005-12-21 13:00:00,7.16,7.17,7.16,7.17,26000.0,5.6282,5.636,5.6282,5.636,26000.0
2005-12-21 13:10:00,7.17,7.19,7.17,7.17,136800.0,5.636,5.6517,5.636,5.636,136800.0
2005-12-21 13:20:00,7.17,7.17,7.16,7.16,54000.0,5.636,5.636,5.6282,5.6282,54000.0
2005-12-21 13:30:00,7.16,7.16,7.13,7.15,79200.0,5.6282,5.6282,5.6046,5.6203,79200.0
2005-12-21 13:40:00,7.15,7.15,7.12,7.12,120000.0,5.6203,5.6203,5.5967,5.5967,120000.0
2005-12-21 13:50:00,7.12,7.12,7.08,7.09,124000.0,5.5967,5.5967,5.5653,5.5731,124000.0
2005-12-21 14:00:00,7.09,7.12,7.08,7.1,92400.0,5.5731,5.5967,5.5653,5.581,92400.0
2005-12-21 14:10:00,7.1,7.11,7.1,7.11,17200.0,5.581,5.5889,5.581,5.5889,17200.0
2005-12-21 14:20:00,7.11,7.11,7.1,7.11,60000.0,5.5889,5.5889,5.581,5.5889,60000.0
2005-12-21 14:30:00,7.11,7.14,7.1,7.13,40400.0,5.5889,5.6124,5.581,5.6046,40400.0
2005-12-21 14:40:00,7.13,7.15,7.13,7.15,123200.0,5.6046,5.6203,5.6046,5.6203,123200.0
2005-12-21 14:50:00,7.15,7.16,7.13,7.14,128400.0,5.6203,5.6282,5.6046,5.6124,128400.0
2005-12-21 15:00:00,7.13,7.14,7.12,7.14,57600.0,5.6046,5.6124,5.5967,5.6124,57600.0
2005-12-21 15:10:00,7.14,7.14,7.13,7.14,37200.0,5.6124,5.6124,5.6046,5.6124,37200.0
2005-12-21 15:20:00,7.14,7.14,7.13,7.13,66400.0,5.6124,5.6124,5.6046,5.6046,66400.0
2005-12-21 15:30:00,7.13,7.14,7.13,7.14,52800.0,5.6046,5.6124,5.6046,5.6124,52800.0
2005-12-21 15:40:00,7.14,7.16,7.14,7.15,62400.0,5.6124,5.6282,5.6124,5.6203,62400.0
2005-12-21 15:50:00,7.15,7.15,7.13,7.14,109200.0,5.6203,5.6203,5.6046,5.6124,109200.0
2005-12-22 09:30:00,7.17,7.23,7.16,7.16,208800.0,5.636,5.6832,5.6282,5.6282,208800.0
2005-12-22 09:40:00,7.17,7.18,7.15,7.18,73200.0,5.636,5.6439,5.6203,5.6439,73200.0
2005-12-22 09:50:00,7.18,7.2,7.17,7.17,66000.0,5.6439,5.6596,5.636,5.636,66000.0
2005-12-22 10:00:00,7.17,7.19,7.16,7.17,160000.0,5.636,5.6517,5.6282,5.636,160000.0
2005-12-22 10:10:00,7.18,7.18,7.16,7.17,50400.0,5.6439,5.6439,5.6282,5.636,50400.0
2005-12-22 10:20:00,7.17,7.2,7.17,7.2,52400.0,5.636,5.6596,5.636,5.6596,52400.0
2005-12-22 10:30:00,7.2,7.2,7.17,7.18,23600.0,5.6596,5.6596,5.636,5.6439,23600.0
2005-12-22 10:40:00,7.18,7.2,7.18,7.2,15600.0,5.6439,5.6596,5.6439,5.6596,15600.0
2005-12-22 10:50:00,7.2,7.25,7.2,7.22,65200.0,5.6596,5.6989,5.6596,5.6753,65200.0
2005-12-22 11:00:00,7.22,7.22,7.19,7.2,32400.0,5.6753,5.6753,5.6517,5.6596,32400.0
2005-12-22 11:10:00,7.21,7.22,7.2,7.21,1451600.0,5.6675,5.6753,5.6596,5.6675,1451600.0
2005-12-22 11:20:00,7.21,7.22,7.21,7.22,27200.0,5.6675,5.6753,5.6675,5.6753,27200.0
2005-12-22 11:30:00,7.22,7.24,7.22,7.22,21200.0,5.6753,5.6911,5.6753,5.6753,21200.0
2005-12-22 11:40:00,7.23,7.24,7.22,7.24,17200.0,5.6832,5.6911,5.6753,5.6911,17200.0
2005-12-22 11:50:00,7.24,7.26,7.23,7.25,80400.0,5.6911,5.7068,5.6832,5.6989,80400.0
2005-12-22 12:00:00,7.25,7.25,7.23,7.24,171600.0,5.6989,5.6989,5.6832,5.6911,171600.0
2005-12-22 12:10:00,7.25,7.25,7.24,7.25,42800.0,5.6989,5.6989,5.6911,5.6989,42800.0
2005-12-22 12:20:00,7.24,7.25,7.23,7.24,54000.0,5.6911,5.6989,5.6832,5.6911,54000.0
2005-12-22 12:30:00,7.23,7.25,7.23,7.25,92800.0,5.6832,5.6989,5.6832,5.6989,92800.0
2005-12-22 12:40:00,7.24,7.25,7.23,7.24,164000.0,5.6911,5.6989,5.6832,5.6911,164000.0
2005-12-22 12:50:00,7.24,7.25,7.24,7.24,99200.0,5.6911,5.6989,5.6911,5.6911,99200.0
2005-12-22 13:00:00,7.25,7.25,7.24,7.25,40400.0,5.6989,5.6989,5.6911,5.6989,40400.0
2005-12-22 13:10:00,7.25,7.25,7.25,7.25,134000.0,5.6989,5.6989,5.6989,5.6989,134000.0
2005-12-22 13:20:00,7.25,7.26,7.25,7.26,44400.0,5.6989,5.7068,5.6989,5.7068,44400.0
2005-12-22 13:30:00,7.26,7.26,7.25,7.25,18000.0,5.7068,5.7068,5.6989,5.6989,18000.0
2005-12-22 13:40:00,7.25,7.26,7.25,7.25,141600.0,5.6989,5.7068,5.6989,5.6989,141600.0
2005-12-22 13:50:00,7.25,7.26,7.24,7.25,161600.0,5.6989,5.7068,5.6911,5.6989,161600.0
2005-12-22 14:00:00,7.25,7.26,7.25,7.25,115600.0,5.6989,5.7068,5.6989,5.6989,115600.0
2005-12-22 14:10:00,7.26,7.26,7.25,7.26,20800.0,5.7068,5.7068,5.6989,5.7068,20800.0
2005-12-22 14:20:00,7.26,7.27,7.26,7.26,88000.0,5.7068,5.7146,5.7068,5.7068,88000.0
2005-12-22 14:30:00,7.26,7.27,7.26,7.27,49600.0,5.7068,5.7146,5.7068,5.7146,49600.0
2005-12-22 14:40:00,7.26,7.32,7.26,7.32,193200.0,5.7068,5.7539,5.7068,5.7539,193200.0
2005-12-22 14:50:00,7.32,7.32,7.3,7.31,293200.0,5.7539,5.7539,5.7382,5.7461,293200.0
2005-12-22 15:00:00,7.31,7.31,7.3,7.3,122400.0,5.7461,5.7461,5.7382,5.7382,122400.0
2005-12-22 15:10:00,7.3,7.31,7.3,7.3,126400.0,5.7382,5.7461,5.7382,5.7382,126400.0
2005-12-22 15:20:00,7.3,7.31,7.29,7.3,228000.0,5.7382,5.7461,5.7304,5.7382,228000.0
2005-12-22 15:30:00,7.31,7.36,7.31,7.36,188000.0,5.7461,5.7854,5.7461,5.7854,188000.0
2005-12-22 15:40:00,7.36,7.39,7.33,7.35,403600.0,5.7854,5.809,5.7618,5.7775,403600.0
2005-12-22 15:50:00,7.35,7.36,7.32,7.36,281600.0,5.7775,5.7854,5.7539,5.7854,281600.0
2005-12-23 09:30:00,7.4,7.43,7.39,7.4,114400.0,5.8168,5.8404,5.809,5.8168,114400.0
2005-12-23 09:40:00,7.4,7.41,7.4,7.4,31200.0,5.8168,5.8247,5.8168,5.8168,31200.0
2005-12-23 09:50:00,7.41,7.41,7.37,7.4,230400.0,5.8247,5.8247,5.7932,5.8168,230400.0
2005-12-23 10:00:00,7.4,7.41,7.37,7.41,120000.0,5.8168,5.8247,5.7932,5.8247,120000.0
2005-12-23 10:10:00,7.4,7.4,7.4,7.4,40400.0,5.8168,5.8168,5.8168,5.8168,40400.0
2005-12-23 10:20:00,7.4,7.41,7.4,7.4,62400.0,5.8168,5.8247,5.8168,5.8168,62400.0
2005-12-23 10:30:00,7.4,7.41,7.38,7.38,140800.0,5.8168,5.8247,5.8011,5.8011,140800.0
2005-12-23 10:40:00,7.38,7.4,7.36,7.4,82000.0,5.8011,5.8168,5.7854,5.8168,82000.0
2005-12-23 10:50:00,7.4,7.41,7.38,7.4,109600.0,5.8168,5.8247,5.8011,5.8168,109600.0
2005-12-23 11:00:00,7.39,7.41,7.39,7.4,65600.0,5.809,5.8247,5.809,5.8168,65600.0
2005-12-23 11:10:00,7.4,7.41,7.4,7.41,87200.0,5.8168,5.8247,5.8168,5.8247,87200.0
2005-12-23 11:20:00,7.41,7.41,7.4,7.41,25200.0,5.8247,5.8247,5.8168,5.8247,25200.0
2005-12-23 11:30:00,7.41,7.41,7.4,7.4,126800.0,5.8247,5.8247,5.8168,5.8168,126800.0
2005-12-23 11:40:00,7.39,7.4,7.39,7.4,32000.0,5.809,5.8168,5.809,5.8168,32000.0
2005-12-23 11:50:00,7.4,7.41,7.4,7.4,250400.0,5.8168,5.8247,5.8168,5.8168,250400.0
2005-12-23 12:00:00,7.4,7.41,7.4,7.41,54000.0,5.8168,5.8247,5.8168,5.8247,54000.0
2005-12-23 12:10:00,7.41,7.42,7.4,7.4,18800.0,5.8247,5.8325,5.8168,5.8168,18800.0
2005-12-23 12:20:00,7.4,7.41,7.4,7.4,100000.0,5.8168,5.8247,5.8168,5.8168,100000.0
2005-12-23 12:30:00,7.4,7.41,7.4,7.41,16800.0,5.8168,5.8247,5.8168,5.8247,16800.0
2005-12-23 12:40:00,7.4,7.4,7.4,7.4,23600.0,5.8168,5.8168,5.8168,5.8168,23600.0
2005-12-23 12:50:00,7.39,7.4,7.39,7.4,166000.0,5.809,5.8168,5.809,5.8168,166000.0
2005-12-23 13:00:00,7.41,7.42,7.4,7.4,52400.0,5.8247,5.8325,5.8168,5.8168,52400.0
2005-12-23 13:10:00,7.4,7.41,7.4,7.41,11200.0,5.8168,5.8247,5.8168,5.8247,11200.0
2005-12-23 13:20:00,7.41,7.41,7.4,7.4,23200.0,5.8247,5.8247,5.8168,5.8168,23200.0
2005-12-23 13:30:00,7.4,7.41,7.4,7.4,24400.0,5.8168,5.8247,5.8168,5.8168,24400.0
2005-12-23 13:40:00,7.4,7.4,7.4,7.4,14400.0,5.8168,5.8168,5.8168,5.8168,14400.0
2005-12-23 13:50:00,7.4,7.4,7.4,7.4,13600.0,5.8168,5.8168,5.8168,5.8168,13600.0
2005-12-23 14:00:00,7.4,7.4,7.38,7.39,68800.0,5.8168,5.8168,5.8011,5.809,68800.0
2005-12-23 14:10:00,7.4,7.4,7.38,7.38,24800.0,5.8168,5.8168,5.8011,5.8011,24800.0
2005-12-23 14:20:00,7.38,7.4,7.38,7.38,118800.0,5.8011,5.8168,5.8011,5.8011,118800.0
2005-12-23 14:30:00,7.38,7.38,7.37,7.38,31600.0,5.8011,5.8011,5.7932,5.8011,31600.0
2005-12-23 14:40:00,7.38,7.39,7.38,7.38,22400.0,5.8011,5.809,5.8011,5.8011,22400.0
2005-12-23 14:50:00,7.38,7.4,7.38,7.39,38400.0,5.8011,5.8168,5.8011,5.809,38400.0
2005-12-23 15:00:00,7.39,7.4,7.39,7.4,32000.0,5.809,5.8168,5.809,5.8168,32000.0
2005-12-23 15:10:00,7.4,7.4,7.4,7.4,73200.0,5.8168,5.8168,5.8168,5.8168,73200.0
2005-12-23 15:20:00,7.4,7.4,7.4,7.4,81200.0,5.8168,5.8168,5.8168,5.8168,81200.0
2005-12-23 15:30:00,7.4,7.4,7.4,7.4,65600.0,5.8168,5.8168,5.8168,5.8168,65600.0
2005-12-23 15:40:00,7.4,7.4,7.4,7.4,94400.0,5.8168,5.8168,5.8168,5.8168,94400.0
2005-12-23 15:50:00,7.4,7.41,7.39,7.41,116400.0,5.8168,5.8247,5.809,5.8247,116400.0
2005-12-27 09:30:00,7.37,7.43,7.35,7.38,130800.0,5.7932,5.8404,5.7775,5.8011,130800.0
2005-12-27 09:40:00,7.38,7.39,7.37,7.37,102000.0,5.8011,5.809,5.7932,5.7932,102000.0
2005-12-27 09:50:00,7.37,7.4,7.37,7.38,48000.0,5.7932,5.8168,5.7932,5.8011,48000.0
2005-12-27 10:00:00,7.38,7.4,7.36,7.37,56000.0,5.8011,5.8168,5.7854,5.7932,56000.0
2005-12-27 10:10:00,7.38,7.38,7.36,7.37,30400.0,5.8011,5.8011,5.7854,5.7932,30400.0
2005-12-27 10:20:00,7.37,7.39,7.36,7.38,51600.0,5.7932,5.809,5.7854,5.8011,51600.0
2005-12-27 10:30:00,7.38,7.4,7.37,7.37,78800.0,5.8011,5.8168,5.7932,5.7932,78800.0
2005-12-27 10:40:00,7.37,7.37,7.36,7.36,46000.0,5.7932,5.7932,5.7854,5.7854,46000.0
2005-12-27 10:50:00,7.36,7.36,7.33,7.33,27200.0,5.7854,5.7854,5.7618,5.7618,27200.0
2005-12-27 11:00:00,7.33,7.35,7.32,7.32,33200.0,5.7618,5.7775,5.7539,5.7539,33200.0
2005-12-27 11:10:00,7.32,7.36,7.32,7.35,42800.0,5.7539,5.7854,5.7539,5.7775,42800.0
2005-12-27 11:20:00,7.36,7.36,7.31,7.31,34400.0,5.7854,5.7854,5.7461,5.7461,34400.0
2005-12-27 11:30:00,7.31,7.31,7.26,7.28,75600.0,5.7461,5.7461,5.7068,5.7225,75600.0
2005-12-27 11:40:00,7.28,7.32,7.28,7.29,209600.0,5.7225,5.7539,5.7225,5.7304,209600.0
2005-12-27 11:50:00,7.3,7.32,7.29,7.3,69200.0,5.7382,5.7539,5.7304,5.7382,69200.0
2005-12-27 12:00:00,7.3,7.31,7.27,7.31,58000.0,5.7382,5.7461,5.7146,5.7461,58000.0
2005-12-27 12:10:00,7.31,7.31,7.29,7.31,25600.0,5.7461,5.7461,5.7304,5.7461,25600.0
2005-12-27 12:20:00,7.32,7.34,7.31,7.34,44400.0,5.7539,5.7697,5.7461,5.7697,44400.0
2005-12-27 12:30:00,7.34,7.35,7.34,7.35,46400.0,5.7697,5.7775,5.7697,5.7775,46400.0
2005-12-27 12:40:00,7.35,7.36,7.33,7.33,514400.0,5.7775,5.7854,5.7618,5.7618,514400.0
2005-12-27 12:50:00,7.32,7.32,7.31,7.32,22000.0,5.7539,5.7539,5.7461,5.7539,22000.0
2005-12-27 13:00:00,7.32,7.35,7.32,7.33,132000.0,5.7539,5.7775,5.7539,5.7618,132000.0
2005-12-27 13:10:00,7.33,7.33,7.32,7.32,28800.0,5.7618,5.7618,5.7539,5.7539,28800.0
2005-12-27 13:20:00,7.32,7.34,7.29,7.33,66400.0,5.7539,5.7697,5.7304,5.7618,66400.0
2005-12-27 13:30:00,7.34,7.34,7.31,7.34,111200.0,5.7697,5.7697,5.7461,5.7697,111200.0
2005-12-27 13:40:00,7.33,7.34,7.33,7.33,16800.0,5.7618,5.7697,5.7618,5.7618,16800.0
2005-12-27 13:50:00,7.33,7.33,7.3,7.3,40800.0,5.7618,5.7618,5.7382,5.7382,40800.0
2005-12-27 14:00:00,7.3,7.32,7.3,7.31,31600.0,5.7382,5.7539,5.7382,5.7461,31600.0
2005-12-27 14:10:00,7.31,7.31,7.29,7.29,28400.0,5.7461,5.7461,5.7304,5.7304,28400.0
2005-12-27 14:20:00,7.29,7.3,7.29,7.29,38800.0,5.7304,5.7382,5.7304,5.7304,38800.0
2005-12-27 14:30:00,7.3,7.31,7.29,7.29,47600.0,5.7382,5.7461,5.7304,5.7304,47600.0
2005-12-27 14:40:00,7.29,7.29,7.27,7.28,43200.0,5.7304,5.7304,5.7146,5.7225,43200.0
2005-12-27 14:50:00,7.27,7.29,7.26,7.29,96400.0,5.7146,5.7304,5.7068,5.7304,96400.0
2005-12-27 15:00:00,7.28,7.29,7.27,7.27,76400.0,5.7225,5.7304,5.7146,5.7146,76400.0
2005-12-27 15:10:00,7.27,7.27,7.26,7.26,106400.0,5.7146,5.7146,5.7068,5.7068,106400.0
2005-12-27 15:20:00,7.26,7.26,7.23,7.23,224400.0,5.7068,5.7068,5.6832,5.6832,224400.0
2005-12-27 15:30:00,7.23,7.23,7.22,7.23,165200.0,5.6832,5.6832,5.6753,5.6832,165200.0
2005-12-27 15:40:00,7.23,7.23,7.22,7.22,199200.0,5.6832,5.6832,5.6753,5.6753,199200.0
2005-12-27 15:50:00,7.22,7.22,7.2,7.21,244000.0,5.6753,5.6753,5.6596,5.6675,244000.0
2005-12-28 09:30:00,7.2,7.3,7.2,7.3,60400.0,5.6596,5.7382,5.6596,5.7382,60400.0
2005-12-28 09:40:00,7.3,7.31,7.29,7.29,17600.0,5.7382,5.7461,5.7304,5.7304,17600.0
2005-12-28 09:50:00,7.28,7.3,7.28,7.3,20000.0,5.7225,5.7382,5.7225,5.7382,20000.0
2005-12-28 10:00:00,7.3,7.3,7.29,7.29,23600.0,5.7382,5.7382,5.7304,5.7304,23600.0
2005-12-28 10:10:00,7.29,7.3,7.28,7.29,32400.0,5.7304,5.7382,5.7225,5.7304,32400.0
2005-12-28 10:20:00,7.29,7.3,7.26,7.27,80000.0,5.7304,5.7382,5.7068,5.7146,80000.0
2005-12-28 10:30:00,7.26,7.27,7.25,7.26,24400.0,5.7068,5.7146,5.6989,5.7068,24400.0
2005-12-28 10:40:00,7.26,7.26,7.21,7.21,100800.0,5.7068,5.7068,5.6675,5.6675,100800.0
2005-12-28 10:50:00,7.21,7.24,7.2,7.21,75600.0,5.6675,5.6911,5.6596,5.6675,75600.0
2005-12-28 11:00:00,7.21,7.25,7.21,7.24,76000.0,5.6675,5.6989,5.6675,5.6911,76000.0
2005-12-28 11:10:00,7.24,7.24,7.22,7.24,133600.0,5.6911,5.6911,5.6753,5.6911,133600.0
2005-12-28 11:20:00,7.24,7.24,7.22,7.24,116000.0,5.6911,5.6911,5.6753,5.6911,116000.0
2005-12-28 11:30:00,7.24,7.25,7.24,7.25,84400.0,5.6911,5.6989,5.6911,5.6989,84400.0
2005-12-28 11:40:00,7.25,7.25,7.24,7.24,40800.0,5.6989,5.6989,5.6911,5.6911,40800.0
2005-12-28 11:50:00,7.24,7.27,7.24,7.27,29200.0,5.6911,5.7146,5.6911,5.7146,29200.0
2005-12-28 12:00:00,7.27,7.29,7.27,7.29,30000.0,5.7146,5.7304,5.7146,5.7304,30000.0
2005-12-28 12:10:00,7.29,7.29,7.29,7.29,17600.0,5.7304,5.7304,5.7304,5.7304,17600.0
2005-12-28 12:20:00,7.29,7.32,7.27,7.3,134400.0,5.7304,5.7539,5.7146,5.7382,134400.0
2005-12-28 12:30:00,7.3,7.31,7.3,7.3,39200.0,5.7382,5.7461,5.7382,5.7382,39200.0
2005-12-28 12:40:00,7.3,7.31,7.29,7.29,52800.0,5.7382,5.7461,5.7304,5.7304,52800.0
2005-12-28 12:50:00,7.29,7.29,7.27,7.28,67600.0,5.7304,5.7304,5.7146,5.7225,67600.0
2005-12-28 13:00:00,7.28,7.28,7.27,7.28,37600.0,5.7225,5.7225,5.7146,5.7225,37600.0
2005-12-28 13:10:00,7.28,7.28,7.27,7.28,13200.0,5.7225,5.7225,5.7146,5.7225,13200.0
2005-12-28 13:20:00,7.28,7.28,7.27,7.27,40800.0,5.7225,5.7225,5.7146,5.7146,40800.0
2005-12-28 13:30:00,7.28,7.28,7.27,7.28,59200.0,5.7225,5.7225,5.7146,5.7225,59200.0
2005-12-28 13:40:00,7.28,7.28,7.27,7.27,66800.0,5.7225,5.7225,5.7146,5.7146,66800.0
2005-12-28 13:50:00,7.27,7.28,7.27,7.27,50000.0,5.7146,5.7225,5.7146,5.7146,50000.0
2005-12-28 14:00:00,7.27,7.27,7.27,7.27,57600.0,5.7146,5.7146,5.7146,5.7146,57600.0
2005-12-28 14:10:00,7.27,7.27,7.27,7.27,42800.0,5.7146,5.7146,5.7146,5.7146,42800.0
2005-12-28 14:20:00,7.27,7.27,7.27,7.27,66400.0,5.7146,5.7146,5.7146,5.7146,66400.0
2005-12-28 14:30:00,7.27,7.28,7.27,7.27,135600.0,5.7146,5.7225,5.7146,5.7146,135600.0
2005-12-28 14:40:00,7.27,7.27,7.26,7.26,74000.0,5.7146,5.7146,5.7068,5.7068,74000.0
2005-12-28 14:50:00,7.26,7.27,7.26,7.27,82800.0,5.7068,5.7146,5.7068,5.7146,82800.0
2005-12-28 15:00:00,7.27,7.27,7.26,7.26,122400.0,5.7146,5.7146,5.7068,5.7068,122400.0
2005-12-28 15:10:00,7.26,7.27,7.25,7.25,150000.0,5.7068,5.7146,5.6989,5.6989,150000.0
2005-12-28 15:20:00,7.25,7.27,7.25,7.27,149200.0,5.6989,5.7146,5.6989,5.7146,149200.0
2005-12-28 15:30:00,7.27,7.27,7.26,7.26,74000.0,5.7146,5.7146,5.7068,5.7068,74000.0
2005-12-28 15:40:00,7.26,7.27,7.25,7.25,168000.0,5.7068,5.7146,5.6989,5.6989,168000.0
2005-12-28 15:50:00,7.25,7.26,7.23,7.23,250800.0,5.6989,5.7068,5.6832,5.6832,250800.0
2005-12-29 09:30:00,7.21,7.29,7.17,7.27,232400.0,5.6675,5.7304,5.636,5.7146,232400.0
2005-12-29 09:40:00,7.27,7.27,7.24,7.25,292400.0,5.7146,5.7146,5.6911,5.6989,292400.0
2005-12-29 09:50:00,7.24,7.27,7.24,7.25,205200.0,5.6911,5.7146,5.6911,5.6989,205200.0
2005-12-29 10:00:00,7.24,7.28,7.24,7.26,145600.0,5.6911,5.7225,5.6911,5.7068,145600.0
2005-12-29 10:10:00,7.26,7.28,7.26,7.27,46400.0,5.7068,5.7225,5.7068,5.7146,46400.0
2005-12-29 10:20:00,7.27,7.27,7.26,7.26,26400.0,5.7146,5.7146,5.7068,5.7068,26400.0
2005-12-29 10:30:00,7.27,7.28,7.27,7.28,39200.0,5.7146,5.7225,5.7146,5.7225,39200.0
2005-12-29 10:40:00,7.28,7.28,7.27,7.27,45600.0,5.7225,5.7225,5.7146,5.7146,45600.0
2005-12-29 10:50:00,7.27,7.3,7.23,7.3,37600.0,5.7146,5.7382,5.6832,5.7382,37600.0
2005-12-29 11:00:00,7.3,7.34,7.3,7.3,91200.0,5.7382,5.7697,5.7382,5.7382,91200.0
2005-12-29 11:10:00,7.31,7.31,7.28,7.28,48800.0,5.7461,5.7461,5.7225,5.7225,48800.0
2005-12-29 11:20:00,7.28,7.28,7.26,7.27,157200.0,5.7225,5.7225,5.7068,5.7146,157200.0
2005-12-29 11:30:00,7.28,7.28,7.27,7.27,67200.0,5.7225,5.7225,5.7146,5.7146,67200.0
2005-12-29 11:40:00,7.27,7.28,7.26,7.28,70400.0,5.7146,5.7225,5.7068,5.7225,70400.0
2005-12-29 11:50:00,7.28,7.28,7.26,7.26,32400.0,5.7225,5.7225,5.7068,5.7068,32400.0
2005-12-29 12:00:00,7.26,7.27,7.26,7.27,60800.0,5.7068,5.7146,5.7068,5.7146,60800.0
2005-12-29 12:10:00,7.27,7.28,7.26,7.27,36000.0,5.7146,5.7225,5.7068,5.7146,36000.0
2005-12-29 12:20:00,7.27,7.28,7.27,7.27,35600.0,5.7146,5.7225,5.7146,5.7146,35600.0
2005-12-29 12:30:00,7.27,7.28,7.27,7.28,26800.0,5.7146,5.7225,5.7146,5.7225,26800.0
2005-12-29 12:40:00,7.28,7.28,7.27,7.28,27600.0,5.7225,5.7225,5.7146,5.7225,27600.0
2005-12-29 12:50:00,7.27,7.28,7.27,7.27,57600.0,5.7146,5.7225,5.7146,5.7146,57600.0
2005-12-29 13:00:00,7.28,7.28,7.27,7.27,69200.0,5.7225,5.7225,5.7146,5.7146,69200.0
2005-12-29 13:10:00,7.27,7.28,7.27,7.27,55200.0,5.7146,5.7225,5.7146,5.7146,55200.0
2005-12-29 13:20:00,7.28,7.28,7.27,7.28,56800.0,5.7225,5.7225,5.7146,5.7225,56800.0
2005-12-29 13:30:00,7.27,7.29,7.27,7.28,51200.0,5.7146,5.7304,5.7146,5.7225,51200.0
2005-12-29 13:40:00,7.28,7.31,7.28,7.3,231200.0,5.7225,5.7461,5.7225,5.7382,231200.0
2005-12-29 13:50:00,7.3,7.3,7.28,7.28,49600.0,5.7382,5.7382,5.7225,5.7225,49600.0
2005-12-29 14:00:00,7.28,7.29,7.28,7.29,51600.0,5.7225,5.7304,5.7225,5.7304,51600.0
2005-12-29 14:10:00,7.28,7.29,7.28,7.29,103600.0,5.7225,5.7304,5.7225,5.7304,103600.0
2005-12-29 14:20:00,7.29,7.3,7.29,7.3,62400.0,5.7304,5.7382,5.7304,5.7382,62400.0
2005-12-29 14:30:00,7.3,7.34,7.3,7.32,134800.0,5.7382,5.7697,5.7382,5.7539,134800.0
2005-12-29 14:40:00,7.32,7.32,7.31,7.31,68800.0,5.7539,5.7539,5.7461,5.7461,68800.0
2005-12-29 14:50:00,7.31,7.33,7.31,7.32,168400.0,5.7461,5.7618,5.7461,5.7539,168400.0
2005-12-29 15:00:00,7.33,7.33,7.3,7.3,60000.0,5.7618,5.7618,5.7382,5.7382,60000.0
2005-12-29 15:10:00,7.3,7.3,7.28,7.3,125600.0,5.7382,5.7382,5.7225,5.7382,125600.0
2005-12-29 15:20:00,7.3,7.3,7.29,7.3,88400.0,5.7382,5.7382,5.7304,5.7382,88400.0
2005-12-29 15:30:00,7.3,7.3,7.28,7.28,185200.0,5.7382,5.7382,5.7225,5.7225,185200.0
2005-12-29 15:40:00,7.28,7.29,7.26,7.28,216000.0,5.7225,5.7304,5.7068,5.7225,216000.0
2005-12-29 15:50:00,7.27,7.28,7.27,7.28,258400.0,5.7146,5.7225,5.7146,5.7225,258400.0
2005-12-30 09:30:00,7.23,7.29,7.21,7.21,70400.0,5.6832,5.7304,5.6675,5.6675,70400.0
2005-12-30 09:40:00,7.23,7.3,7.23,7.3,242000.0,5.6832,5.7382,5.6832,5.7382,242000.0
2005-12-30 09:50:00,7.3,7.33,7.3,7.31,52000.0,5.7382,5.7618,5.7382,5.7461,52000.0
2005-12-30 10:00:00,7.31,7.31,7.28,7.28,15600.0,5.7461,5.7461,5.7225,5.7225,15600.0
2005-12-30 10:10:00,7.3,7.3,7.25,7.27,64800.0,5.7382,5.7382,5.6989,5.7146,64800.0
2005-12-30 10:20:00,7.27,7.27,7.24,7.24,25600.0,5.7146,5.7146,5.6911,5.6911,25600.0
2005-12-30 10:30:00,7.24,7.25,7.24,7.25,8000.0,5.6911,5.6989,5.6911,5.6989,8000.0
2005-12-30 10:40:00,7.24,7.25,7.22,7.24,20800.0,5.6911,5.6989,5.6753,5.6911,20800.0
2005-12-30 10:50:00,7.24,7.25,7.21,7.24,25600.0,5.6911,5.6989,5.6675,5.6911,25600.0
2005-12-30 11:00:00,7.24,7.27,7.24,7.26,35200.0,5.6911,5.7146,5.6911,5.7068,35200.0
2005-12-30 11:10:00,7.26,7.28,7.26,7.27,12800.0,5.7068,5.7225,5.7068,5.7146,12800.0
2005-12-30 11:20:00,7.27,7.27,7.26,7.26,34400.0,5.7146,5.7146,5.7068,5.7068,34400.0
2005-12-30 11:30:00,7.26,7.27,7.26,7.26,17200.0,5.7068,5.7146,5.7068,5.7068,17200.0
2005-12-30 11:40:00,7.26,7.26,7.25,7.26,41200.0,5.7068,5.7068,5.6989,5.7068,41200.0
2005-12-30 11:50:00,7.26,7.26,7.24,7.25,16800.0,5.7068,5.7068,5.6911,5.6989,16800.0
2005-12-30 12:00:00,7.25,7.25,7.24,7.24,20800.0,5.6989,5.6989,5.6911,5.6911,20800.0
2005-12-30 12:10:00,7.24,7.26,7.24,7.25,31200.0,5.6911,5.7068,5.6911,5.6989,31200.0
2005-12-30 12:20:00,7.25,7.27,7.25,7.27,38800.0,5.6989,5.7146,5.6989,5.7146,38800.0
2005-12-30 12:30:00,7.28,7.28,7.25,7.26,43200.0,5.7225,5.7225,5.6989,5.7068,43200.0
2005-12-30 12:40:00,7.26,7.27,7.25,7.27,13600.0,5.7068,5.7146,5.6989,5.7146,13600.0
2005-12-30 12:50:00,7.27,7.27,7.23,7.24,12400.0,5.7146,5.7146,5.6832,5.6911,12400.0
2005-12-30 13:00:00,7.24,7.26,7.24,7.26,8000.0,5.6911,5.7068,5.6911,5.7068,8000.0
2005-12-30 13:10:00,7.26,7.27,7.26,7.27,8400.0,5.7068,5.7146,5.7068,5.7146,8400.0
2005-12-30 13:20:00,7.27,7.27,7.24,7.24,26400.0,5.7146,5.7146,5.6911,5.6911,26400.0
2005-12-30 13:30:00,7.24,7.25,7.24,7.25,12800.0,5.6911,5.6989,5.6911,5.6989,12800.0
2005-12-30 13:40:00,7.25,7.26,7.25,7.25,18800.0,5.6989,5.7068,5.6989,5.6989,18800.0
2005-12-30 13:50:00,7.25,7.25,7.24,7.24,10400.0,5.6989,5.6989,5.6911,5.6911,10400.0
2005-12-30 14:00:00,7.24,7.27,7.24,7.27,28000.0,5.6911,5.7146,5.6911,5.7146,28000.0
2005-12-30 14:10:00,7.27,7.28,7.26,7.26,13600.0,5.7146,5.7225,5.7068,5.7068,13600.0
2005-12-30 14:20:00,7.26,7.26,7.25,7.25,18000.0,5.7068,5.7068,5.6989,5.6989,18000.0
2005-12-30 14:30:00,7.25,7.25,7.25,7.25,27200.0,5.6989,5.6989,5.6989,5.6989,27200.0
2005-12-30 14:40:00,7.25,7.25,7.25,7.25,5600.0,5.6989,5.6989,5.6989,5.6989,5600.0
2005-12-30 14:50:00,7.25,7.25,7.24,7.25,28000.0,5.6989,5.6989,5.6911,5.6989,28000.0
2005-12-30 15:00:00,7.25,7.25,7.24,7.24,36400.0,5.6989,5.6989,5.6911,5.6911,36400.0
2005-12-30 15:10:00,7.24,7.24,7.23,7.24,57200.0,5.6911,5.6911,5.6832,5.6911,57200.0
2005-12-30 15:20:00,7.23,7.25,7.23,7.25,57200.0,5.6832,5.6989,5.6832,5.6989,57200.0
2005-12-30 15:30:00,7.25,7.25,7.23,7.24,82400.0,5.6989,5.6989,5.6832,5.6911,82400.0
2005-12-30 15:40:00,7.25,7.26,7.23,7.23,72400.0,5.6989,5.7068,5.6832,5.6832,72400.0
2005-12-30 15:50:00,7.24,7.25,7.21,7.21,249600.0,5.6911,5.6989,5.6675,5.6675,249600.0
2006-01-03 09:30:00,7.26,7.28,7.18,7.2,394800.0,5.7068,5.7225,5.6439,5.6596,394800.0
2006-01-03 09:40:00,7.2,7.23,7.18,7.18,162800.0,5.6596,5.6832,5.6439,5.6439,162800.0
2006-01-03 09:50:00,7.18,7.18,7.09,7.1,185200.0,5.6439,5.6439,5.5731,5.581,185200.0
2006-01-03 10:00:00,7.09,7.15,7.08,7.14,302400.0,5.5731,5.6203,5.5653,5.6124,302400.0
2006-01-03 10:10:00,7.14,7.16,7.13,7.16,250400.0,5.6124,5.6282,5.6046,5.6282,250400.0
2006-01-03 10:20:00,7.16,7.18,7.13,7.13,199600.0,5.6282,5.6439,5.6046,5.6046,199600.0
2006-01-03 10:30:00,7.13,7.14,7.06,7.06,112000.0,5.6046,5.6124,5.5496,5.5496,112000.0
2006-01-03 10:40:00,7.06,7.13,7.06,7.12,96800.0,5.5496,5.6046,5.5496,5.5967,96800.0
2006-01-03 10:50:00,7.13,7.16,7.12,7.14,69600.0,5.6046,5.6282,5.5967,5.6124,69600.0
2006-01-03 11:00:00,7.14,7.17,7.13,7.16,114400.0,5.6124,5.636,5.6046,5.6282,114400.0
2006-01-03 11:10:00,7.16,7.18,7.15,7.18,84400.0,5.6282,5.6439,5.6203,5.6439,84400.0
2006-01-03 11:20:00,7.18,7.18,7.16,7.18,75200.0,5.6439,5.6439,5.6282,5.6439,75200.0
2006-01-03 11:30:00,7.18,7.26,7.18,7.24,238400.0,5.6439,5.7068,5.6439,5.6911,238400.0
2006-01-03 11:40:00,7.24,7.24,7.18,7.19,103200.0,5.6911,5.6911,5.6439,5.6517,103200.0
2006-01-03 11:50:00,7.19,7.22,7.17,7.18,229200.0,5.6517,5.6753,5.636,5.6439,229200.0
2006-01-03 12:00:00,7.19,7.19,7.16,7.17,126400.0,5.6517,5.6517,5.6282,5.636,126400.0
2006-01-03 12:10:00,7.17,7.17,7.15,7.15,50400.0,5.636,5.636,5.6203,5.6203,50400.0
2006-01-03 12:20:00,7.15,7.18,7.15,7.16,68800.0,5.6203,5.6439,5.6203,5.6282,68800.0
2006-01-03 12:30:00,7.16,7.19,7.16,7.16,126400.0,5.6282,5.6517,5.6282,5.6282,126400.0
2006-01-03 12:40:00,7.16,7.2,7.16,7.2,146800.0,5.6282,5.6596,5.6282,5.6596,146800.0
2006-01-03 12:50:00,7.21,7.22,7.2,7.21,89600.0,5.6675,5.6753,5.6596,5.6675,89600.0
2006-01-03 13:00:00,7.21,7.21,7.2,7.21,82800.0,5.6675,5.6675,5.6596,5.6675,82800.0
2006-01-03 13:10:00,7.21,7.22,7.21,7.22,96400.0,5.6675,5.6753,5.6675,5.6753,96400.0
2006-01-03 13:20:00,7.22,7.22,7.21,7.22,24000.0,5.6753,5.6753,5.6675,5.6753,24000.0
2006-01-03 13:30:00,7.22,7.24,7.22,7.24,121600.0,5.6753,5.6911,5.6753,5.6911,121600.0
2006-01-03 13:40:00,7.24,7.25,7.23,7.25,67200.0,5.6911,5.6989,5.6832,5.6989,67200.0
2006-01-03 13:50:00,7.25,7.27,7.24,7.25,132000.0,5.6989,5.7146,5.6911,5.6989,132000.0
2006-01-03 14:00:00,7.25,7.3,7.25,7.3,150800.0,5.6989,5.7382,5.6989,5.7382,150800.0
2006-01-03 14:10:00,7.3,7.35,7.29,7.35,299600.0,5.7382,5.7775,5.7304,5.7775,299600.0
2006-01-03 14:20:00,7.34,7.35,7.33,7.34,317600.0,5.7697,5.7775,5.7618,5.7697,317600.0
2006-01-03 14:30:00,7.35,7.4,7.35,7.37,608000.0,5.7775,5.8168,5.7775,5.7932,608000.0
2006-01-03 14:40:00,7.36,7.39,7.36,7.36,227200.0,5.7854,5.809,5.7854,5.7854,227200.0
2006-01-03 14:50:00,7.36,7.37,7.36,7.37,306000.0,5.7854,5.7932,5.7854,5.7932,306000.0
2006-01-03 15:00:00,7.37,7.38,7.36,7.38,379200.0,5.7932,5.8011,5.7854,5.8011,379200.0
2006-01-03 15:10:00,7.38,7.38,7.36,7.38,140800.0,5.8011,5.8011,5.7854,5.8011,140800.0
2006-01-03 15:20:00,7.38,7.4,7.37,7.39,550800.0,5.8011,5.8168,5.7932,5.809,550800.0
2006-01-03 15:30:00,7.39,7.42,7.39,7.39,224000.0,5.809,5.8325,5.809,5.809,224000.0
2006-01-03 15:40:00,7.39,7.39,7.36,7.39,258800.0,5.809,5.809,5.7854,5.809,258800.0
2006-01-03 15:50:00,7.39,7.4,7.36,7.36,486000.0,5.809,5.8168,5.7854,5.7854,486000.0
2006-01-04 09:30:00,7.38,7.44,7.36,7.38,106800.0,5.8011,5.8483,5.7854,5.8011,106800.0
2006-01-04 09:40:00,7.38,7.44,7.37,7.43,198000.0,5.8011,5.8483,5.7932,5.8404,198000.0
2006-01-04 09:50:00,7.43,7.48,7.41,7.46,456800.0,5.8404,5.8797,5.8247,5.864,456800.0
2006-01-04 10:00:00,7.46,7.54,7.46,7.54,531200.0,5.864,5.9269,5.864,5.9269,531200.0
2006-01-04 10:10:00,7.53,7.53,7.44,7.46,168800.0,5.919,5.919,5.8483,5.864,168800.0
2006-01-04 10:20:00,7.46,7.49,7.44,7.47,346800.0,5.864,5.8876,5.8483,5.8718,346800.0
2006-01-04 10:30:00,7.46,7.47,7.45,7.46,181600.0,5.864,5.8718,5.8561,5.864,181600.0
2006-01-04 10:40:00,7.47,7.48,7.42,7.43,314800.0,5.8718,5.8797,5.8325,5.8404,314800.0
2006-01-04 10:50:00,7.43,7.43,7.42,7.42,92400.0,5.8404,5.8404,5.8325,5.8325,92400.0
2006-01-04 11:00:00,7.42,7.42,7.39,7.41,213200.0,5.8325,5.8325,5.809,5.8247,213200.0
2006-01-04 11:10:00,7.41,7.41,7.37,7.38,216000.0,5.8247,5.8247,5.7932,5.8011,216000.0
2006-01-04 11:20:00,7.38,7.39,7.34,7.38,206400.0,5.8011,5.809,5.7697,5.8011,206400.0
2006-01-04 11:30:00,7.39,7.4,7.37,7.4,167600.0,5.809,5.8168,5.7932,5.8168,167600.0
2006-01-04 11:40:00,7.4,7.42,7.38,7.41,223600.0,5.8168,5.8325,5.8011,5.8247,223600.0
2006-01-04 11:50:00,7.41,7.42,7.38,7.39,398000.0,5.8247,5.8325,5.8011,5.809,398000.0
2006-01-04 12:00:00,7.39,7.41,7.38,7.39,200800.0,5.809,5.8247,5.8011,5.809,200800.0
2006-01-04 12:10:00,7.4,7.42,7.38,7.38,276800.0,5.8168,5.8325,5.8011,5.8011,276800.0
2006-01-04 12:20:00,7.38,7.39,7.37,7.38,127200.0,5.8011,5.809,5.7932,5.8011,127200.0
2006-01-04 12:30:00,7.38,7.39,7.37,7.39,727600.0,5.8011,5.809,5.7932,5.809,727600.0
2006-01-04 12:40:00,7.39,7.4,7.38,7.38,171600.0,5.809,5.8168,5.8011,5.8011,171600.0
2006-01-04 12:50:00,7.38,7.39,7.38,7.38,117600.0,5.8011,5.809,5.8011,5.8011,117600.0
2006-01-04 13:00:00,7.37,7.37,7.35,7.36,42800.0,5.7932,5.7932,5.7775,5.7854,42800.0
2006-01-04 13:10:00,7.37,7.38,7.35,7.37,118000.0,5.7932,5.8011,5.7775,5.7932,118000.0
2006-01-04 13:20:00,7.37,7.38,7.35,7.38,169200.0,5.7932,5.8011,5.7775,5.8011,169200.0
2006-01-04 13:30:00,7.38,7.38,7.36,7.37,159600.0,5.8011,5.8011,5.7854,5.7932,159600.0
2006-01-04 13:40:00,7.38,7.39,7.37,7.39,298400.0,5.8011,5.809,5.7932,5.809,298400.0
2006-01-04 13:50:00,7.39,7.39,7.36,7.36,64400.0,5.809,5.809,5.7854,5.7854,64400.0
2006-01-04 14:00:00,7.37,7.37,7.35,7.35,137200.0,5.7932,5.7932,5.7775,5.7775,137200.0
2006-01-04 14:10:00,7.35,7.36,7.32,7.33,166800.0,5.7775,5.7854,5.7539,5.7618,166800.0
2006-01-04 14:20:00,7.33,7.34,7.31,7.34,138000.0,5.7618,5.7697,5.7461,5.7697,138000.0
2006-01-04 14:30:00,7.34,7.35,7.33,7.35,67200.0,5.7697,5.7775,5.7618,5.7775,67200.0
2006-01-04 14:40:00,7.35,7.35,7.34,7.35,109200.0,5.7775,5.7775,5.7697,5.7775,109200.0
2006-01-04 14:50:00,7.35,7.35,7.34,7.35,188800.0,5.7775,5.7775,5.7697,5.7775,188800.0
2006-01-04 15:00:00,7.35,7.37,7.34,7.34,126000.0,5.7775,5.7932,5.7697,5.7697,126000.0
2006-01-04 15:10:00,7.34,7.36,7.34,7.34,407200.0,5.7697,5.7854,5.7697,5.7697,407200.0
2006-01-04 15:20:00,7.34,7.36,7.34,7.36,349600.0,5.7697,5.7854,5.7697,5.7854,349600.0
2006-01-04 15:30:00,7.36,7.37,7.34,7.34,243600.0,5.7854,5.7932,5.7697,5.7697,243600.0
2006-01-04 15:40:00,7.34,7.39,7.34,7.39,540800.0,5.7697,5.809,5.7697,5.809,540800.0
2006-01-04 15:50:00,7.39,7.42,7.38,7.42,870000.0,5.809,5.8325,5.8011,5.8325,870000.0
2006-01-05 09:30:00,7.48,7.51,7.42,7.42,680400.0,5.8797,5.9033,5.8325,5.8325,680400.0
2006-01-05 09:40:00,7.43,7.43,7.39,7.43,362400.0,5.8404,5.8404,5.809,5.8404,362400.0
2006-01-05 09:50:00,7.43,7.48,7.42,7.42,643200.0,5.8404,5.8797,5.8325,5.8325,643200.0
2006-01-05 10:00:00,7.42,7.49,7.4,7.47,368800.0,5.8325,5.8876,5.8168,5.8718,368800.0
2006-01-05 10:10:00,7.47,7.48,7.46,7.46,251200.0,5.8718,5.8797,5.864,5.864,251200.0
2006-01-05 10:20:00,7.46,7.46,7.42,7.42,323200.0,5.864,5.864,5.8325,5.8325,323200.0
2006-01-05 10:30:00,7.43,7.43,7.25,7.26,593200.0,5.8404,5.8404,5.6989,5.7068,593200.0
2006-01-05 10:40:00,7.28,7.28,7.2,7.23,521600.0,5.7225,5.7225,5.6596,5.6832,521600.0
2006-01-05 10:50:00,7.23,7.28,7.23,7.28,254400.0,5.6832,5.7225,5.6832,5.7225,254400.0
2006-01-05 11:00:00,7.28,7.34,7.28,7.32,190000.0,5.7225,5.7697,5.7225,5.7539,190000.0
2006-01-05 11:10:00,7.34,7.37,7.34,7.36,138400.0,5.7697,5.7932,5.7697,5.7854,138400.0
2006-01-05 11:20:00,7.36,7.36,7.32,7.35,108000.0,5.7854,5.7854,5.7539,5.7775,108000.0
2006-01-05 11:30:00,7.35,7.37,7.34,7.37,126400.0,5.7775,5.7932,5.7697,5.7932,126400.0
2006-01-05 11:40:00,7.36,7.37,7.35,7.37,59600.0,5.7854,5.7932,5.7775,5.7932,59600.0
2006-01-05 11:50:00,7.37,7.38,7.36,7.37,76000.0,5.7932,5.8011,5.7854,5.7932,76000.0
2006-01-05 12:00:00,7.37,7.37,7.36,7.36,79200.0,5.7932,5.7932,5.7854,5.7854,79200.0
2006-01-05 12:10:00,7.36,7.38,7.36,7.38,87200.0,5.7854,5.8011,5.7854,5.8011,87200.0
2006-01-05 12:20:00,7.38,7.4,7.35,7.36,84400.0,5.8011,5.8168,5.7775,5.7854,84400.0
2006-01-05 12:30:00,7.36,7.38,7.36,7.38,32400.0,5.7854,5.8011,5.7854,5.8011,32400.0
2006-01-05 12:40:00,7.38,7.39,7.37,7.39,46400.0,5.8011,5.809,5.7932,5.809,46400.0
2006-01-05 12:50:00,7.38,7.38,7.37,7.37,288800.0,5.8011,5.8011,5.7932,5.7932,288800.0
2006-01-05 13:00:00,7.37,7.38,7.37,7.38,82000.0,5.7932,5.8011,5.7932,5.8011,82000.0
2006-01-05 13:10:00,7.37,7.37,7.36,7.36,62800.0,5.7932,5.7932,5.7854,5.7854,62800.0
2006-01-05 13:20:00,7.36,7.36,7.35,7.35,76400.0,5.7854,5.7854,5.7775,5.7775,76400.0
2006-01-05 13:30:00,7.35,7.36,7.34,7.35,74400.0,5.7775,5.7854,5.7697,5.7775,74400.0
2006-01-05 13:40:00,7.35,7.35,7.32,7.33,117600.0,5.7775,5.7775,5.7539,5.7618,117600.0
2006-01-05 13:50:00,7.33,7.34,7.33,7.33,100800.0,5.7618,5.7697,5.7618,5.7618,100800.0
2006-01-05 14:00:00,7.33,7.34,7.32,7.32,42400.0,5.7618,5.7697,5.7539,5.7539,42400.0
2006-01-05 14:10:00,7.32,7.33,7.29,7.29,84400.0,5.7539,5.7618,5.7304,5.7304,84400.0
2006-01-05 14:20:00,7.29,7.31,7.29,7.29,238000.0,5.7304,5.7461,5.7304,5.7304,238000.0
2006-01-05 14:30:00,7.29,7.3,7.29,7.29,92000.0,5.7304,5.7382,5.7304,5.7304,92000.0
2006-01-05 14:40:00,7.29,7.3,7.26,7.29,192000.0,5.7304,5.7382,5.7068,5.7304,192000.0
2006-01-05 14:50:00,7.29,7.29,7.27,7.27,143200.0,5.7304,5.7304,5.7146,5.7146,143200.0
2006-01-05 15:00:00,7.27,7.29,7.26,7.28,132400.0,5.7146,5.7304,5.7068,5.7225,132400.0
2006-01-05 15:10:00,7.28,7.28,7.27,7.28,73600.0,5.7225,5.7225,5.7146,5.7225,73600.0
2006-01-05 15:20:00,7.28,7.3,7.28,7.29,120400.0,5.7225,5.7382,5.7225,5.7304,120400.0
2006-01-05 15:30:00,7.29,7.3,7.28,7.29,148000.0,5.7304,5.7382,5.7225,5.7304,148000.0
2006-01-05 15:40:00,7.29,7.29,7.27,7.28,158400.0,5.7304,5.7304,5.7146,5.7225,158400.0
2006-01-05 15:50:00,7.28,7.28,7.27,7.28,290800.0,5.7225,5.7225,5.7146,5.7225,290800.0
2006-01-06 09:30:00,7.37,7.38,7.28,7.31,366400.0,5.7932,5.8011,5.7225,5.7461,366400.0
2006-01-06 09:40:00,7.31,7.31,7.22,7.27,385600.0,5.7461,5.7461,5.6753,5.7146,385600.0
2006-01-06 09:50:00,7.27,7.28,7.25,7.28,299200.0,5.7146,5.7225,5.6989,5.7225,299200.0
2006-01-06 10:00:00,7.28,7.28,7.23,7.23,639200.0,5.7225,5.7225,5.6832,5.6832,639200.0
2006-01-06 10:10:00,7.23,7.28,7.22,7.26,134800.0,5.6832,5.7225,5.6753,5.7068,134800.0
2006-01-06 10:20:00,7.27,7.27,7.24,7.25,158800.0,5.7146,5.7146,5.6911,5.6989,158800.0
2006-01-06 10:30:00,7.26,7.28,7.25,7.28,86000.0,5.7068,5.7225,5.6989,5.7225,86000.0
2006-01-06 10:40:00,7.28,7.28,7.26,7.28,89600.0,5.7225,5.7225,5.7068,5.7225,89600.0
2006-01-06 10:50:00,7.28,7.29,7.25,7.26,65600.0,5.7225,5.7304,5.6989,5.7068,65600.0
2006-01-06 11:00:00,7.25,7.27,7.25,7.27,79600.0,5.6989,5.7146,5.6989,5.7146,79600.0
2006-01-06 11:10:00,7.27,7.31,7.26,7.29,94000.0,5.7146,5.7461,5.7068,5.7304,94000.0
2006-01-06 11:20:00,7.29,7.29,7.28,7.29,60000.0,5.7304,5.7304,5.7225,5.7304,60000.0
2006-01-06 11:30:00,7.29,7.31,7.29,7.3,33600.0,5.7304,5.7461,5.7304,5.7382,33600.0
2006-01-06 11:40:00,7.3,7.31,7.28,7.28,72800.0,5.7382,5.7461,5.7225,5.7225,72800.0
2006-01-06 11:50:00,7.28,7.28,7.28,7.28,102400.0,5.7225,5.7225,5.7225,5.7225,102400.0
2006-01-06 12:00:00,7.28,7.28,7.27,7.28,305200.0,5.7225,5.7225,5.7146,5.7225,305200.0
2006-01-06 12:10:00,7.28,7.28,7.28,7.28,43600.0,5.7225,5.7225,5.7225,5.7225,43600.0
2006-01-06 12:20:00,7.28,7.28,7.28,7.28,162400.0,5.7225,5.7225,5.7225,5.7225,162400.0
2006-01-06 12:30:00,7.28,7.29,7.28,7.28,132000.0,5.7225,5.7304,5.7225,5.7225,132000.0
2006-01-06 12:40:00,7.28,7.29,7.28,7.29,156400.0,5.7225,5.7304,5.7225,5.7304,156400.0
2006-01-06 12:50:00,7.29,7.29,7.28,7.28,89200.0,5.7304,5.7304,5.7225,5.7225,89200.0
2006-01-06 13:00:00,7.28,7.28,7.28,7.28,106000.0,5.7225,5.7225,5.7225,5.7225,106000.0
2006-01-06 13:10:00,7.28,7.28,7.27,7.28,185200.0,5.7225,5.7225,5.7146,5.7225,185200.0
2006-01-06 13:20:00,7.28,7.28,7.27,7.28,51200.0,5.7225,5.7225,5.7146,5.7225,51200.0
2006-01-06 13:30:00,7.28,7.28,7.27,7.28,235600.0,5.7225,5.7225,5.7146,5.7225,235600.0
2006-01-06 13:40:00,7.28,7.28,7.26,7.26,190800.0,5.7225,5.7225,5.7068,5.7068,190800.0
2006-01-06 13:50:00,7.26,7.28,7.26,7.26,475600.0,5.7068,5.7225,5.7068,5.7068,475600.0
2006-01-06 14:00:00,7.26,7.27,7.25,7.27,166400.0,5.7068,5.7146,5.6989,5.7146,166400.0
2006-01-06 14:10:00,7.27,7.29,7.27,7.29,158400.0,5.7146,5.7304,5.7146,5.7304,158400.0
2006-01-06 14:20:00,7.29,7.3,7.29,7.29,120000.0,5.7304,5.7382,5.7304,5.7304,120000.0
2006-01-06 14:30:00,7.29,7.29,7.27,7.29,276000.0,5.7304,5.7304,5.7146,5.7304,276000.0
2006-01-06 14:40:00,7.29,7.3,7.29,7.3,67200.0,5.7304,5.7382,5.7304,5.7382,67200.0
2006-01-06 14:50:00,7.3,7.31,7.3,7.31,130000.0,5.7382,5.7461,5.7382,5.7461,130000.0
2006-01-06 15:00:00,7.31,7.33,7.31,7.32,116000.0,5.7461,5.7618,5.7461,5.7539,116000.0
2006-01-06 15:10:00,7.32,7.32,7.29,7.32,222400.0,5.7539,5.7539,5.7304,5.7539,222400.0
2006-01-06 15:20:00,7.32,7.33,7.32,7.32,191200.0,5.7539,5.7618,5.7539,5.7539,191200.0
2006-01-06 15:30:00,7.32,7.33,7.32,7.32,153600.0,5.7539,5.7618,5.7539,5.7539,153600.0
2006-01-06 15:40:00,7.32,7.33,7.32,7.33,193600.0,5.7539,5.7618,5.7539,5.7618,193600.0
2006-01-06 15:50:00,7.33,7.35,7.33,7.35,294000.0,5.7618,5.7775,5.7618,5.7775,294000.0
2006-01-09 09:30:00,7.3,7.41,7.3,7.41,260400.0,5.7382,5.8247,5.7382,5.8247,260400.0
2006-01-09 09:40:00,7.41,7.44,7.41,7.41,168800.0,5.8247,5.8483,5.8247,5.8247,168800.0
2006-01-09 09:50:00,7.42,7.44,7.41,7.43,168400.0,5.8325,5.8483,5.8247,5.8404,168400.0
2006-01-09 10:00:00,7.43,7.44,7.4,7.42,161600.0,5.8404,5.8483,5.8168,5.8325,161600.0
2006-01-09 10:10:00,7.42,7.42,7.38,7.39,86800.0,5.8325,5.8325,5.8011,5.809,86800.0
2006-01-09 10:20:00,7.39,7.4,7.38,7.4,65600.0,5.809,5.8168,5.8011,5.8168,65600.0
2006-01-09 10:30:00,7.4,7.4,7.39,7.4,80000.0,5.8168,5.8168,5.809,5.8168,80000.0
2006-01-09 10:40:00,7.4,7.42,7.4,7.41,93200.0,5.8168,5.8325,5.8168,5.8247,93200.0
2006-01-09 10:50:00,7.41,7.42,7.41,7.42,78000.0,5.8247,5.8325,5.8247,5.8325,78000.0
2006-01-09 11:00:00,7.42,7.42,7.42,7.42,167200.0,5.8325,5.8325,5.8325,5.8325,167200.0
2006-01-09 11:10:00,7.42,7.43,7.42,7.43,123200.0,5.8325,5.8404,5.8325,5.8404,123200.0
2006-01-09 11:20:00,7.43,7.44,7.43,7.44,198800.0,5.8404,5.8483,5.8404,5.8483,198800.0
2006-01-09 11:30:00,7.44,7.47,7.44,7.46,200400.0,5.8483,5.8718,5.8483,5.864,200400.0
2006-01-09 11:40:00,7.46,7.47,7.46,7.47,44400.0,5.864,5.8718,5.864,5.8718,44400.0
2006-01-09 11:50:00,7.47,7.49,7.47,7.49,149600.0,5.8718,5.8876,5.8718,5.8876,149600.0
2006-01-09 12:00:00,7.49,7.49,7.48,7.49,76800.0,5.8876,5.8876,5.8797,5.8876,76800.0
2006-01-09 12:10:00,7.49,7.5,7.49,7.5,250800.0,5.8876,5.8954,5.8876,5.8954,250800.0
2006-01-09 12:20:00,7.5,7.5,7.49,7.49,170400.0,5.8954,5.8954,5.8876,5.8876,170400.0
2006-01-09 12:30:00,7.5,7.5,7.48,7.49,147600.0,5.8954,5.8954,5.8797,5.8876,147600.0
2006-01-09 12:40:00,7.49,7.5,7.49,7.49,98800.0,5.8876,5.8954,5.8876,5.8876,98800.0
2006-01-09 12:50:00,7.49,7.5,7.48,7.5,78400.0,5.8876,5.8954,5.8797,5.8954,78400.0
2006-01-09 13:00:00,7.5,7.5,7.48,7.48,233200.0,5.8954,5.8954,5.8797,5.8797,233200.0
2006-01-09 13:10:00,7.49,7.5,7.49,7.5,150400.0,5.8876,5.8954,5.8876,5.8954,150400.0
2006-01-09 13:20:00,7.5,7.51,7.5,7.5,121200.0,5.8954,5.9033,5.8954,5.8954,121200.0
2006-01-09 13:30:00,7.5,7.51,7.5,7.5,172800.0,5.8954,5.9033,5.8954,5.8954,172800.0
2006-01-09 13:40:00,7.5,7.52,7.5,7.52,159600.0,5.8954,5.9111,5.8954,5.9111,159600.0
2006-01-09 13:50:00,7.52,7.55,7.52,7.55,214400.0,5.9111,5.9347,5.9111,5.9347,214400.0
2006-01-09 14:00:00,7.55,7.55,7.54,7.54,96800.0,5.9347,5.9347,5.9269,5.9269,96800.0
2006-01-09 14:10:00,7.55,7.56,7.54,7.56,168000.0,5.9347,5.9426,5.9269,5.9426,168000.0
2006-01-09 14:20:00,7.56,7.56,7.55,7.55,180800.0,5.9426,5.9426,5.9347,5.9347,180800.0
2006-01-09 14:30:00,7.55,7.56,7.54,7.55,196800.0,5.9347,5.9426,5.9269,5.9347,196800.0
2006-01-09 14:40:00,7.56,7.56,7.55,7.56,133600.0,5.9426,5.9426,5.9347,5.9426,133600.0
2006-01-09 14:50:00,7.56,7.57,7.54,7.54,242800.0,5.9426,5.9505,5.9269,5.9269,242800.0
2006-01-09 15:00:00,7.55,7.57,7.54,7.57,231600.0,5.9347,5.9505,5.9269,5.9505,231600.0
2006-01-09 15:10:00,7.56,7.57,7.55,7.55,245200.0,5.9426,5.9505,5.9347,5.9347,245200.0
2006-01-09 15:20:00,7.55,7.56,7.55,7.55,363200.0,5.9347,5.9426,5.9347,5.9347,363200.0
2006-01-09 15:30:00,7.55,7.57,7.55,7.56,333200.0,5.9347,5.9505,5.9347,5.9426,333200.0
2006-01-09 15:40:00,7.55,7.57,7.55,7.56,462000.0,5.9347,5.9505,5.9347,5.9426,462000.0
2006-01-09 15:50:00,7.56,7.57,7.55,7.55,471200.0,5.9426,5.9505,5.9347,5.9347,471200.0
2006-01-10 09:30:00,7.48,7.54,7.48,7.54,133200.0,5.8797,5.9269,5.8797,5.9269,133200.0
2006-01-10 09:40:00,7.54,7.54,7.5,7.5,117600.0,5.9269,5.9269,5.8954,5.8954,117600.0
2006-01-10 09:50:00,7.52,7.53,7.49,7.53,59600.0,5.9111,5.919,5.8876,5.919,59600.0
2006-01-10 10:00:00,7.52,7.54,7.52,7.53,52000.0,5.9111,5.9269,5.9111,5.919,52000.0
2006-01-10 10:10:00,7.53,7.55,7.53,7.55,74400.0,5.919,5.9347,5.919,5.9347,74400.0
2006-01-10 10:20:00,7.55,7.57,7.53,7.53,72800.0,5.9347,5.9505,5.919,5.919,72800.0
2006-01-10 10:30:00,7.53,7.56,7.53,7.56,103200.0,5.919,5.9426,5.919,5.9426,103200.0
2006-01-10 10:40:00,7.56,7.57,7.53,7.53,44400.0,5.9426,5.9505,5.919,5.919,44400.0
2006-01-10 10:50:00,7.54,7.56,7.53,7.55,41600.0,5.9269,5.9426,5.919,5.9347,41600.0
2006-01-10 11:00:00,7.55,7.56,7.54,7.55,87600.0,5.9347,5.9426,5.9269,5.9347,87600.0
2006-01-10 11:10:00,7.55,7.56,7.54,7.56,56000.0,5.9347,5.9426,5.9269,5.9426,56000.0
2006-01-10 11:20:00,7.57,7.57,7.55,7.55,54800.0,5.9505,5.9505,5.9347,5.9347,54800.0
2006-01-10 11:30:00,7.55,7.56,7.55,7.56,28800.0,5.9347,5.9426,5.9347,5.9426,28800.0
2006-01-10 11:40:00,7.56,7.57,7.56,7.56,40800.0,5.9426,5.9505,5.9426,5.9426,40800.0
2006-01-10 11:50:00,7.56,7.56,7.55,7.55,428400.0,5.9426,5.9426,5.9347,5.9347,428400.0
2006-01-10 12:00:00,7.55,7.58,7.55,7.56,66400.0,5.9347,5.9583,5.9347,5.9426,66400.0
2006-01-10 12:10:00,7.56,7.56,7.54,7.56,66400.0,5.9426,5.9426,5.9269,5.9426,66400.0
2006-01-10 12:20:00,7.55,7.56,7.55,7.56,68400.0,5.9347,5.9426,5.9347,5.9426,68400.0
2006-01-10 12:30:00,7.56,7.58,7.54,7.57,105600.0,5.9426,5.9583,5.9269,5.9505,105600.0
2006-01-10 12:40:00,7.57,7.57,7.56,7.56,41200.0,5.9505,5.9505,5.9426,5.9426,41200.0
2006-01-10 12:50:00,7.57,7.57,7.56,7.56,53200.0,5.9505,5.9505,5.9426,5.9426,53200.0
2006-01-10 13:00:00,7.56,7.56,7.56,7.56,36800.0,5.9426,5.9426,5.9426,5.9426,36800.0
2006-01-10 13:10:00,7.56,7.58,7.56,7.57,38400.0,5.9426,5.9583,5.9426,5.9505,38400.0
2006-01-10 13:20:00,7.58,7.58,7.57,7.57,60000.0,5.9583,5.9583,5.9505,5.9505,60000.0
2006-01-10 13:30:00,7.57,7.57,7.54,7.55,83600.0,5.9505,5.9505,5.9269,5.9347,83600.0
2006-01-10 13:40:00,7.55,7.55,7.53,7.54,48400.0,5.9347,5.9347,5.919,5.9269,48400.0
2006-01-10 13:50:00,7.54,7.55,7.54,7.54,22000.0,5.9269,5.9347,5.9269,5.9269,22000.0
2006-01-10 14:00:00,7.54,7.55,7.54,7.55,75600.0,5.9269,5.9347,5.9269,5.9347,75600.0
2006-01-10 14:10:00,7.55,7.57,7.55,7.56,126000.0,5.9347,5.9505,5.9347,5.9426,126000.0
2006-01-10 14:20:00,7.56,7.57,7.55,7.55,48800.0,5.9426,5.9505,5.9347,5.9347,48800.0
2006-01-10 14:30:00,7.55,7.55,7.54,7.54,50000.0,5.9347,5.9347,5.9269,5.9269,50000.0
2006-01-10 14:40:00,7.54,7.56,7.54,7.56,151600.0,5.9269,5.9426,5.9269,5.9426,151600.0
2006-01-10 14:50:00,7.56,7.57,7.55,7.56,130800.0,5.9426,5.9505,5.9347,5.9426,130800.0
2006-01-10 15:00:00,7.56,7.57,7.55,7.56,325200.0,5.9426,5.9505,5.9347,5.9426,325200.0
2006-01-10 15:10:00,7.56,7.56,7.55,7.55,222000.0,5.9426,5.9426,5.9347,5.9347,222000.0
2006-01-10 15:20:00,7.55,7.56,7.55,7.55,364800.0,5.9347,5.9426,5.9347,5.9347,364800.0
2006-01-10 15:30:00,7.55,7.58,7.55,7.58,273600.0,5.9347,5.9583,5.9347,5.9583,273600.0
2006-01-10 15:40:00,7.58,7.59,7.57,7.58,130000.0,5.9583,5.9662,5.9505,5.9583,130000.0
2006-01-10 15:50:00,7.58,7.59,7.57,7.59,205600.0,5.9583,5.9662,5.9505,5.9662,205600.0
2006-01-11 09:30:00,7.58,7.59,7.42,7.55,299200.0,5.9583,5.9662,5.8325,5.9347,299200.0
2006-01-11 09:40:00,7.55,7.58,7.55,7.57,379600.0,5.9347,5.9583,5.9347,5.9505,379600.0
2006-01-11 09:50:00,7.57,7.58,7.54,7.57,213200.0,5.9505,5.9583,5.9269,5.9505,213200.0
2006-01-11 10:00:00,7.57,7.59,7.55,7.57,166800.0,5.9505,5.9662,5.9347,5.9505,166800.0
2006-01-11 10:10:00,7.57,7.58,7.56,7.56,199200.0,5.9505,5.9583,5.9426,5.9426,199200.0
2006-01-11 10:20:00,7.56,7.57,7.54,7.54,434000.0,5.9426,5.9505,5.9269,5.9269,434000.0
2006-01-11 10:30:00,7.53,7.61,7.53,7.6,168800.0,5.919,5.9819,5.919,5.974,168800.0
2006-01-11 10:40:00,7.6,7.6,7.57,7.59,171600.0,5.974,5.974,5.9505,5.9662,171600.0
2006-01-11 10:50:00,7.6,7.6,7.57,7.58,44800.0,5.974,5.974,5.9505,5.9583,44800.0
2006-01-11 11:00:00,7.58,7.61,7.58,7.61,111600.0,5.9583,5.9819,5.9583,5.9819,111600.0
2006-01-11 11:10:00,7.6,7.61,7.59,7.61,149600.0,5.974,5.9819,5.9662,5.9819,149600.0
2006-01-11 11:20:00,7.61,7.63,7.59,7.6,220800.0,5.9819,5.9976,5.9662,5.974,220800.0
2006-01-11 11:30:00,7.6,7.61,7.57,7.6,186400.0,5.974,5.9819,5.9505,5.974,186400.0
2006-01-11 11:40:00,7.6,7.61,7.59,7.61,124800.0,5.974,5.9819,5.9662,5.9819,124800.0
2006-01-11 11:50:00,7.61,7.63,7.6,7.63,188400.0,5.9819,5.9976,5.974,5.9976,188400.0
2006-01-11 12:00:00,7.63,7.64,7.62,7.63,132000.0,5.9976,6.0055,5.9898,5.9976,132000.0
2006-01-11 12:10:00,7.63,7.64,7.62,7.63,145600.0,5.9976,6.0055,5.9898,5.9976,145600.0
2006-01-11 12:20:00,7.63,7.65,7.63,7.64,176400.0,5.9976,6.0133,5.9976,6.0055,176400.0
2006-01-11 12:30:00,7.64,7.65,7.63,7.63,90400.0,6.0055,6.0133,5.9976,5.9976,90400.0
2006-01-11 12:40:00,7.63,7.64,7.62,7.63,51600.0,5.9976,6.0055,5.9898,5.9976,51600.0
2006-01-11 12:50:00,7.63,7.65,7.63,7.63,36400.0,5.9976,6.0133,5.9976,5.9976,36400.0
2006-01-11 13:00:00,7.63,7.63,7.63,7.63,46000.0,5.9976,5.9976,5.9976,5.9976,46000.0
2006-01-11 13:10:00,7.63,7.63,7.62,7.63,92800.0,5.9976,5.9976,5.9898,5.9976,92800.0
2006-01-11 13:20:00,7.63,7.65,7.63,7.64,75600.0,5.9976,6.0133,5.9976,6.0055,75600.0
2006-01-11 13:30:00,7.65,7.66,7.64,7.66,60000.0,6.0133,6.0212,6.0055,6.0212,60000.0
2006-01-11 13:40:00,7.66,7.66,7.66,7.66,62800.0,6.0212,6.0212,6.0212,6.0212,62800.0
2006-01-11 13:50:00,7.66,7.66,7.65,7.65,78400.0,6.0212,6.0212,6.0133,6.0133,78400.0
2006-01-11 14:00:00,7.66,7.66,7.65,7.66,51200.0,6.0212,6.0212,6.0133,6.0212,51200.0
2006-01-11 14:10:00,7.66,7.67,7.66,7.66,38800.0,6.0212,6.0291,6.0212,6.0212,38800.0
2006-01-11 14:20:00,7.66,7.67,7.66,7.66,48000.0,6.0212,6.0291,6.0212,6.0212,48000.0
2006-01-11 14:30:00,7.66,7.66,7.66,7.66,57200.0,6.0212,6.0212,6.0212,6.0212,57200.0
2006-01-11 14:40:00,7.66,7.66,7.65,7.65,76800.0,6.0212,6.0212,6.0133,6.0133,76800.0
2006-01-11 14:50:00,7.65,7.65,7.65,7.65,56000.0,6.0133,6.0133,6.0133,6.0133,56000.0
2006-01-11 15:00:00,7.65,7.66,7.65,7.65,55200.0,6.0133,6.0212,6.0133,6.0133,55200.0
2006-01-11 15:10:00,7.65,7.66,7.65,7.66,74400.0,6.0133,6.0212,6.0133,6.0212,74400.0
2006-01-11 15:20:00,7.66,7.67,7.65,7.66,98400.0,6.0212,6.0291,6.0133,6.0212,98400.0
2006-01-11 15:30:00,7.65,7.66,7.65,7.65,200400.0,6.0133,6.0212,6.0133,6.0133,200400.0
2006-01-11 15:40:00,7.65,7.65,7.62,7.62,190000.0,6.0133,6.0133,5.9898,5.9898,190000.0
2006-01-11 15:50:00,7.62,7.62,7.6,7.61,225200.0,5.9898,5.9898,5.974,5.9819,225200.0
2006-01-12 09:30:00,7.6,7.68,7.6,7.66,139200.0,5.974,6.0369,5.974,6.0212,139200.0
2006-01-12 09:40:00,7.66,7.68,7.66,7.68,58000.0,6.0212,6.0369,6.0212,6.0369,58000.0
2006-01-12 09:50:00,7.68,7.7,7.67,7.67,87600.0,6.0369,6.0526,6.0291,6.0291,87600.0
2006-01-12 10:00:00,7.67,7.68,7.63,7.68,54800.0,6.0291,6.0369,5.9976,6.0369,54800.0
2006-01-12 10:10:00,7.68,7.68,7.67,7.68,137600.0,6.0369,6.0369,6.0291,6.0369,137600.0
2006-01-12 10:20:00,7.68,7.71,7.66,7.7,133200.0,6.0369,6.0605,6.0212,6.0526,133200.0
2006-01-12 10:30:00,7.7,7.71,7.67,7.7,140800.0,6.0526,6.0605,6.0291,6.0526,140800.0
2006-01-12 10:40:00,7.7,7.71,7.68,7.69,74400.0,6.0526,6.0605,6.0369,6.0448,74400.0
2006-01-12 10:50:00,7.69,7.7,7.69,7.69,45600.0,6.0448,6.0526,6.0448,6.0448,45600.0
2006-01-12 11:00:00,7.69,7.7,7.69,7.7,70800.0,6.0448,6.0526,6.0448,6.0526,70800.0
2006-01-12 11:10:00,7.7,7.7,7.69,7.7,28000.0,6.0526,6.0526,6.0448,6.0526,28000.0
2006-01-12 11:20:00,7.69,7.71,7.69,7.7,56800.0,6.0448,6.0605,6.0448,6.0526,56800.0
2006-01-12 11:30:00,7.7,7.72,7.7,7.71,93600.0,6.0526,6.0684,6.0526,6.0605,93600.0
2006-01-12 11:40:00,7.71,7.72,7.71,7.72,49200.0,6.0605,6.0684,6.0605,6.0684,49200.0
2006-01-12 11:50:00,7.72,7.73,7.72,7.73,127600.0,6.0684,6.0762,6.0684,6.0762,127600.0
2006-01-12 12:00:00,7.73,7.74,7.73,7.74,91600.0,6.0762,6.0841,6.0762,6.0841,91600.0
2006-01-12 12:10:00,7.74,7.74,7.73,7.74,52800.0,6.0841,6.0841,6.0762,6.0841,52800.0
2006-01-12 12:20:00,7.74,7.75,7.73,7.74,146800.0,6.0841,6.0919,6.0762,6.0841,146800.0
2006-01-12 12:30:00,7.74,7.75,7.73,7.75,263200.0,6.0841,6.0919,6.0762,6.0919,263200.0
2006-01-12 12:40:00,7.75,7.76,7.75,7.75,38000.0,6.0919,6.0998,6.0919,6.0919,38000.0
2006-01-12 12:50:00,7.75,7.76,7.75,7.75,61200.0,6.0919,6.0998,6.0919,6.0919,61200.0
2006-01-12 13:00:00,7.75,7.75,7.73,7.74,101200.0,6.0919,6.0919,6.0762,6.0841,101200.0
2006-01-12 13:10:00,7.74,7.75,7.73,7.74,70400.0,6.0841,6.0919,6.0762,6.0841,70400.0
2006-01-12 13:20:00,7.74,7.74,7.72,7.74,71600.0,6.0841,6.0841,6.0684,6.0841,71600.0
2006-01-12 13:30:00,7.73,7.73,7.72,7.72,42000.0,6.0762,6.0762,6.0684,6.0684,42000.0
2006-01-12 13:40:00,7.73,7.73,7.7,7.71,73600.0,6.0762,6.0762,6.0526,6.0605,73600.0
2006-01-12 13:50:00,7.7,7.7,7.67,7.68,113600.0,6.0526,6.0526,6.0291,6.0369,113600.0
2006-01-12 14:00:00,7.68,7.68,7.63,7.64,144400.0,6.0369,6.0369,5.9976,6.0055,144400.0
2006-01-12 14:10:00,7.64,7.64,7.59,7.63,202000.0,6.0055,6.0055,5.9662,5.9976,202000.0
2006-01-12 14:20:00,7.63,7.64,7.61,7.62,126400.0,5.9976,6.0055,5.9819,5.9898,126400.0
2006-01-12 14:30:00,7.63,7.63,7.6,7.61,48800.0,5.9976,5.9976,5.974,5.9819,48800.0
2006-01-12 14:40:00,7.61,7.63,7.61,7.62,52000.0,5.9819,5.9976,5.9819,5.9898,52000.0
2006-01-12 14:50:00,7.62,7.63,7.61,7.62,66000.0,5.9898,5.9976,5.9819,5.9898,66000.0
2006-01-12 15:00:00,7.62,7.63,7.61,7.62,92400.0,5.9898,5.9976,5.9819,5.9898,92400.0
2006-01-12 15:10:00,7.63,7.63,7.61,7.61,48000.0,5.9976,5.9976,5.9819,5.9819,48000.0
2006-01-12 15:20:00,7.61,7.62,7.6,7.61,91600.0,5.9819,5.9898,5.974,5.9819,91600.0
2006-01-12 15:30:00,7.61,7.62,7.61,7.62,58400.0,5.9819,5.9898,5.9819,5.9898,58400.0
2006-01-12 15:40:00,7.62,7.62,7.6,7.6,62000.0,5.9898,5.9898,5.974,5.974,62000.0
2006-01-12 15:50:00,7.6,7.62,7.6,7.62,211200.0,5.974,5.9898,5.974,5.9898,211200.0
2006-01-13 09:30:00,7.66,7.73,7.62,7.67,320000.0,6.0212,6.0762,5.9898,6.0291,320000.0
2006-01-13 09:40:00,7.67,7.7,7.67,7.68,91200.0,6.0291,6.0526,6.0291,6.0369,91200.0
2006-01-13 09:50:00,7.68,7.72,7.68,7.7,253200.0,6.0369,6.0684,6.0369,6.0526,253200.0
2006-01-13 10:00:00,7.69,7.72,7.67,7.71,50000.0,6.0448,6.0684,6.0291,6.0605,50000.0
2006-01-13 10:10:00,7.72,7.72,7.69,7.69,32400.0,6.0684,6.0684,6.0448,6.0448,32400.0
2006-01-13 10:20:00,7.69,7.72,7.68,7.68,42400.0,6.0448,6.0684,6.0369,6.0369,42400.0
2006-01-13 10:30:00,7.68,7.69,7.65,7.66,64800.0,6.0369,6.0448,6.0133,6.0212,64800.0
2006-01-13 10:40:00,7.66,7.69,7.66,7.69,169600.0,6.0212,6.0448,6.0212,6.0448,169600.0
2006-01-13 10:50:00,7.69,7.72,7.68,7.7,86400.0,6.0448,6.0684,6.0369,6.0526,86400.0
2006-01-13 11:00:00,7.7,7.7,7.67,7.68,106000.0,6.0526,6.0526,6.0291,6.0369,106000.0
2006-01-13 11:10:00,7.68,7.71,7.68,7.7,119600.0,6.0369,6.0605,6.0369,6.0526,119600.0
2006-01-13 11:20:00,7.7,7.72,7.7,7.72,56800.0,6.0526,6.0684,6.0526,6.0684,56800.0
2006-01-13 11:30:00,7.72,7.72,7.7,7.7,36800.0,6.0684,6.0684,6.0526,6.0526,36800.0
2006-01-13 11:40:00,7.7,7.71,7.7,7.7,33200.0,6.0526,6.0605,6.0526,6.0526,33200.0
2006-01-13 11:50:00,7.7,7.7,7.7,7.7,18000.0,6.0526,6.0526,6.0526,6.0526,18000.0
2006-01-13 12:00:00,7.7,7.71,7.7,7.71,120400.0,6.0526,6.0605,6.0526,6.0605,120400.0
2006-01-13 12:10:00,7.7,7.72,7.7,7.71,34800.0,6.0526,6.0684,6.0526,6.0605,34800.0
2006-01-13 12:20:00,7.71,7.72,7.71,7.71,22800.0,6.0605,6.0684,6.0605,6.0605,22800.0
2006-01-13 12:30:00,7.71,7.72,7.71,7.71,229200.0,6.0605,6.0684,6.0605,6.0605,229200.0
2006-01-13 12:40:00,7.71,7.72,7.7,7.7,180000.0,6.0605,6.0684,6.0526,6.0526,180000.0
2006-01-13 12:50:00,7.7,7.71,7.7,7.7,137200.0,6.0526,6.0605,6.0526,6.0526,137200.0
2006-01-13 13:00:00,7.7,7.7,7.69,7.7,190800.0,6.0526,6.0526,6.0448,6.0526,190800.0
2006-01-13 13:10:00,7.69,7.7,7.66,7.69,182800.0,6.0448,6.0526,6.0212,6.0448,182800.0
2006-01-13 13:20:00,7.69,7.69,7.68,7.68,110000.0,6.0448,6.0448,6.0369,6.0369,110000.0
2006-01-13 13:30:00,7.68,7.69,7.67,7.67,93600.0,6.0369,6.0448,6.0291,6.0291,93600.0
2006-01-13 13:40:00,7.67,7.67,7.65,7.65,110000.0,6.0291,6.0291,6.0133,6.0133,110000.0
2006-01-13 13:50:00,7.65,7.65,7.64,7.65,156000.0,6.0133,6.0133,6.0055,6.0133,156000.0
2006-01-13 14:00:00,7.65,7.65,7.62,7.62,190800.0,6.0133,6.0133,5.9898,5.9898,190800.0
2006-01-13 14:10:00,7.62,7.65,7.6,7.62,246800.0,5.9898,6.0133,5.974,5.9898,246800.0
2006-01-13 14:20:00,7.62,7.63,7.62,7.63,13200.0,5.9898,5.9976,5.9898,5.9976,13200.0
2006-01-13 14:30:00,7.63,7.65,7.63,7.65,27600.0,5.9976,6.0133,5.9976,6.0133,27600.0
2006-01-13 14:40:00,7.65,7.68,7.65,7.66,96400.0,6.0133,6.0369,6.0133,6.0212,96400.0
2006-01-13 14:50:00,7.66,7.68,7.66,7.67,24000.0,6.0212,6.0369,6.0212,6.0291,24000.0
2006-01-13 15:00:00,7.67,7.67,7.65,7.65,32400.0,6.0291,6.0291,6.0133,6.0133,32400.0
2006-01-13 15:10:00,7.65,7.65,7.62,7.63,162000.0,6.0133,6.0133,5.9898,5.9976,162000.0
2006-01-13 15:20:00,7.63,7.64,7.61,7.62,85600.0,5.9976,6.0055,5.9819,5.9898,85600.0
2006-01-13 15:30:00,7.62,7.63,7.61,7.62,89200.0,5.9898,5.9976,5.9819,5.9898,89200.0
2006-01-13 15:40:00,7.62,7.62,7.6,7.62,133600.0,5.9898,5.9898,5.974,5.9898,133600.0
2006-01-13 15:50:00,7.62,7.64,7.62,7.62,214400.0,5.9898,6.0055,5.9898,5.9898,214400.0
2006-01-17 09:30:00,7.57,7.65,7.55,7.55,220800.0,5.9505,6.0133,5.9347,5.9347,220800.0
2006-01-17 09:40:00,7.56,7.56,7.54,7.56,163200.0,5.9426,5.9426,5.9269,5.9426,163200.0
2006-01-17 09:50:00,7.55,7.57,7.55,7.55,137600.0,5.9347,5.9505,5.9347,5.9347,137600.0
2006-01-17 10:00:00,7.55,7.55,7.54,7.55,259600.0,5.9347,5.9347,5.9269,5.9347,259600.0
2006-01-17 10:10:00,7.55,7.55,7.48,7.51,159600.0,5.9347,5.9347,5.8797,5.9033,159600.0
2006-01-17 10:20:00,7.51,7.54,7.49,7.53,68800.0,5.9033,5.9269,5.8876,5.919,68800.0
2006-01-17 10:30:00,7.53,7.53,7.48,7.49,367200.0,5.919,5.919,5.8797,5.8876,367200.0
2006-01-17 10:40:00,7.49,7.5,7.48,7.49,75200.0,5.8876,5.8954,5.8797,5.8876,75200.0
2006-01-17 10:50:00,7.49,7.5,7.49,7.5,61200.0,5.8876,5.8954,5.8876,5.8954,61200.0
2006-01-17 11:00:00,7.5,7.51,7.49,7.51,68800.0,5.8954,5.9033,5.8876,5.9033,68800.0
2006-01-17 11:10:00,7.51,7.53,7.5,7.5,85200.0,5.9033,5.919,5.8954,5.8954,85200.0
2006-01-17 11:20:00,7.5,7.5,7.46,7.47,51600.0,5.8954,5.8954,5.864,5.8718,51600.0
2006-01-17 11:30:00,7.46,7.46,7.44,7.45,68400.0,5.864,5.864,5.8483,5.8561,68400.0
2006-01-17 11:40:00,7.45,7.45,7.4,7.42,159200.0,5.8561,5.8561,5.8168,5.8325,159200.0
2006-01-17 11:50:00,7.42,7.44,7.41,7.44,56800.0,5.8325,5.8483,5.8247,5.8483,56800.0
2006-01-17 12:00:00,7.44,7.45,7.43,7.45,33200.0,5.8483,5.8561,5.8404,5.8561,33200.0
2006-01-17 12:10:00,7.45,7.45,7.42,7.43,58000.0,5.8561,5.8561,5.8325,5.8404,58000.0
2006-01-17 12:20:00,7.42,7.45,7.42,7.44,52400.0,5.8325,5.8561,5.8325,5.8483,52400.0
2006-01-17 12:30:00,7.44,7.44,7.43,7.43,45600.0,5.8483,5.8483,5.8404,5.8404,45600.0
2006-01-17 12:40:00,7.43,7.45,7.43,7.44,67600.0,5.8404,5.8561,5.8404,5.8483,67600.0
2006-01-17 12:50:00,7.44,7.45,7.43,7.43,186800.0,5.8483,5.8561,5.8404,5.8404,186800.0
2006-01-17 13:00:00,7.42,7.45,7.42,7.44,154000.0,5.8325,5.8561,5.8325,5.8483,154000.0
2006-01-17 13:10:00,7.44,7.46,7.44,7.45,144800.0,5.8483,5.864,5.8483,5.8561,144800.0
2006-01-17 13:20:00,7.45,7.49,7.45,7.49,106000.0,5.8561,5.8876,5.8561,5.8876,106000.0
2006-01-17 13:30:00,7.49,7.52,7.48,7.5,229200.0,5.8876,5.9111,5.8797,5.8954,229200.0
2006-01-17 13:40:00,7.5,7.5,7.47,7.48,88000.0,5.8954,5.8954,5.8718,5.8797,88000.0
2006-01-17 13:50:00,7.48,7.5,7.48,7.5,106400.0,5.8797,5.8954,5.8797,5.8954,106400.0
2006-01-17 14:00:00,7.5,7.53,7.5,7.51,100000.0,5.8954,5.919,5.8954,5.9033,100000.0
2006-01-17 14:10:00,7.51,7.51,7.5,7.5,87200.0,5.9033,5.9033,5.8954,5.8954,87200.0
2006-01-17 14:20:00,7.5,7.5,7.47,7.48,98400.0,5.8954,5.8954,5.8718,5.8797,98400.0
2006-01-17 14:30:00,7.48,7.5,7.48,7.5,289200.0,5.8797,5.8954,5.8797,5.8954,289200.0
2006-01-17 14:40:00,7.5,7.5,7.49,7.5,106800.0,5.8954,5.8954,5.8876,5.8954,106800.0
2006-01-17 14:50:00,7.5,7.51,7.5,7.51,130400.0,5.8954,5.9033,5.8954,5.9033,130400.0
2006-01-17 15:00:00,7.51,7.51,7.49,7.5,152400.0,5.9033,5.9033,5.8876,5.8954,152400.0
2006-01-17 15:10:00,7.5,7.5,7.49,7.5,108000.0,5.8954,5.8954,5.8876,5.8954,108000.0
2006-01-17 15:20:00,7.5,7.5,7.48,7.49,110800.0,5.8954,5.8954,5.8797,5.8876,110800.0
2006-01-17 15:30:00,7.49,7.49,7.47,7.48,131600.0,5.8876,5.8876,5.8718,5.8797,131600.0
2006-01-17 15:40:00,7.48,7.49,7.47,7.47,125200.0,5.8797,5.8876,5.8718,5.8718,125200.0
2006-01-17 15:50:00,7.48,7.51,7.48,7.5,206400.0,5.8797,5.9033,5.8797,5.8954,206400.0
2006-01-18 09:30:00,7.47,7.5,7.36,7.5,298400.0,5.8718,5.8954,5.7854,5.8954,298400.0
2006-01-18 09:40:00,7.49,7.55,7.49,7.54,291200.0,5.8876,5.9347,5.8876,5.9269,291200.0
2006-01-18 09:50:00,7.54,7.58,7.54,7.56,240400.0,5.9269,5.9583,5.9269,5.9426,240400.0
2006-01-18 10:00:00,7.56,7.62,7.54,7.61,332400.0,5.9426,5.9898,5.9269,5.9819,332400.0
2006-01-18 10:10:00,7.61,7.68,7.61,7.68,356400.0,5.9819,6.0369,5.9819,6.0369,356400.0
2006-01-18 10:20:00,7.68,7.73,7.68,7.71,232800.0,6.0369,6.0762,6.0369,6.0605,232800.0
2006-01-18 10:30:00,7.71,7.71,7.65,7.65,83600.0,6.0605,6.0605,6.0133,6.0133,83600.0
2006-01-18 10:40:00,7.65,7.66,7.64,7.64,70400.0,6.0133,6.0212,6.0055,6.0055,70400.0
2006-01-18 10:50:00,7.64,7.66,7.62,7.62,132400.0,6.0055,6.0212,5.9898,5.9898,132400.0
2006-01-18 11:00:00,7.62,7.63,7.57,7.59,206800.0,5.9898,5.9976,5.9505,5.9662,206800.0
2006-01-18 11:10:00,7.58,7.63,7.56,7.56,204000.0,5.9583,5.9976,5.9426,5.9426,204000.0
2006-01-18 11:20:00,7.56,7.57,6.79,7.49,479200.0,5.9426,5.9505,5.3373,5.8876,479200.0
2006-01-18 11:30:00,7.49,7.53,7.47,7.5,154000.0,5.8876,5.919,5.8718,5.8954,154000.0
2006-01-18 11:40:00,7.5,7.5,7.49,7.5,59200.0,5.8954,5.8954,5.8876,5.8954,59200.0
2006-01-18 11:50:00,7.5,7.5,7.48,7.48,88000.0,5.8954,5.8954,5.8797,5.8797,88000.0
2006-01-18 12:00:00,7.49,7.49,7.48,7.48,80800.0,5.8876,5.8876,5.8797,5.8797,80800.0
2006-01-18 12:10:00,7.49,7.49,7.44,7.47,81200.0,5.8876,5.8876,5.8483,5.8718,81200.0
2006-01-18 12:20:00,7.47,7.47,7.41,7.43,97200.0,5.8718,5.8718,5.8247,5.8404,97200.0
2006-01-18 12:30:00,7.43,7.43,7.42,7.43,65600.0,5.8404,5.8404,5.8325,5.8404,65600.0
2006-01-18 12:40:00,7.43,7.43,7.42,7.43,60400.0,5.8404,5.8404,5.8325,5.8404,60400.0
2006-01-18 12:50:00,7.43,7.44,7.43,7.44,58000.0,5.8404,5.8483,5.8404,5.8483,58000.0
2006-01-18 13:00:00,7.43,7.45,7.43,7.44,76000.0,5.8404,5.8561,5.8404,5.8483,76000.0
2006-01-18 13:10:00,7.43,7.43,7.42,7.42,86000.0,5.8404,5.8404,5.8325,5.8325,86000.0
2006-01-18 13:20:00,7.42,7.43,7.4,7.4,78800.0,5.8325,5.8404,5.8168,5.8168,78800.0
2006-01-18 13:30:00,7.4,7.41,7.39,7.41,96800.0,5.8168,5.8247,5.809,5.8247,96800.0
2006-01-18 13:40:00,7.41,7.42,7.39,7.41,56800.0,5.8247,5.8325,5.809,5.8247,56800.0
2006-01-18 13:50:00,7.41,7.42,7.4,7.41,86800.0,5.8247,5.8325,5.8168,5.8247,86800.0
2006-01-18 14:00:00,7.41,7.45,7.41,7.43,95200.0,5.8247,5.8561,5.8247,5.8404,95200.0
2006-01-18 14:10:00,7.43,7.46,7.42,7.45,89600.0,5.8404,5.864,5.8325,5.8561,89600.0
2006-01-18 14:20:00,7.45,7.45,7.44,7.45,56800.0,5.8561,5.8561,5.8483,5.8561,56800.0
2006-01-18 14:30:00,7.45,7.46,7.45,7.45,52000.0,5.8561,5.864,5.8561,5.8561,52000.0
2006-01-18 14:40:00,7.45,7.45,7.41,7.41,92400.0,5.8561,5.8561,5.8247,5.8247,92400.0
2006-01-18 14:50:00,7.42,7.43,7.4,7.41,111600.0,5.8325,5.8404,5.8168,5.8247,111600.0
2006-01-18 15:00:00,7.41,7.45,7.41,7.45,98400.0,5.8247,5.8561,5.8247,5.8561,98400.0
2006-01-18 15:10:00,7.45,7.47,7.45,7.46,91600.0,5.8561,5.8718,5.8561,5.864,91600.0
2006-01-18 15:20:00,7.46,7.46,7.43,7.45,109600.0,5.864,5.864,5.8404,5.8561,109600.0
2006-01-18 15:30:00,7.45,7.46,7.43,7.43,86400.0,5.8561,5.864,5.8404,5.8404,86400.0
2006-01-18 15:40:00,7.43,7.43,7.41,7.41,206400.0,5.8404,5.8404,5.8247,5.8247,206400.0
2006-01-18 15:50:00,7.41,7.43,7.41,7.42,250800.0,5.8247,5.8404,5.8247,5.8325,250800.0
2006-01-19 09:30:00,7.41,7.57,7.38,7.47,317600.0,5.8247,5.9505,5.8011,5.8718,317600.0
2006-01-19 09:40:00,7.48,7.5,7.45,7.46,141200.0,5.8797,5.8954,5.8561,5.864,141200.0
2006-01-19 09:50:00,7.47,7.5,7.45,7.5,95600.0,5.8718,5.8954,5.8561,5.8954,95600.0
2006-01-19 10:00:00,7.5,7.52,7.46,7.51,200800.0,5.8954,5.9111,5.864,5.9033,200800.0
2006-01-19 10:10:00,7.51,7.53,7.5,7.52,133200.0,5.9033,5.919,5.8954,5.9111,133200.0
2006-01-19 10:20:00,7.52,7.52,7.5,7.51,56400.0,5.9111,5.9111,5.8954,5.9033,56400.0
2006-01-19 10:30:00,7.52,7.53,7.49,7.49,96400.0,5.9111,5.919,5.8876,5.8876,96400.0
2006-01-19 10:40:00,7.49,7.52,7.49,7.52,114400.0,5.8876,5.9111,5.8876,5.9111,114400.0
2006-01-19 10:50:00,7.51,7.51,7.47,7.48,80000.0,5.9033,5.9033,5.8718,5.8797,80000.0
2006-01-19 11:00:00,7.49,7.5,7.49,7.5,58400.0,5.8876,5.8954,5.8876,5.8954,58400.0
2006-01-19 11:10:00,7.5,7.51,7.47,7.49,74000.0,5.8954,5.9033,5.8718,5.8876,74000.0
2006-01-19 11:20:00,7.49,7.49,7.47,7.49,52800.0,5.8876,5.8876,5.8718,5.8876,52800.0
2006-01-19 11:30:00,7.48,7.49,7.48,7.48,70400.0,5.8797,5.8876,5.8797,5.8797,70400.0
2006-01-19 11:40:00,7.48,7.5,7.48,7.5,52000.0,5.8797,5.8954,5.8797,5.8954,52000.0
2006-01-19 11:50:00,7.5,7.51,7.5,7.5,112400.0,5.8954,5.9033,5.8954,5.8954,112400.0
2006-01-19 12:00:00,7.5,7.52,7.5,7.51,43600.0,5.8954,5.9111,5.8954,5.9033,43600.0
2006-01-19 12:10:00,7.51,7.51,7.49,7.5,38400.0,5.9033,5.9033,5.8876,5.8954,38400.0
2006-01-19 12:20:00,7.5,7.5,7.5,7.5,26000.0,5.8954,5.8954,5.8954,5.8954,26000.0
2006-01-19 12:30:00,7.5,7.51,7.5,7.51,27200.0,5.8954,5.9033,5.8954,5.9033,27200.0
2006-01-19 12:40:00,7.51,7.51,7.5,7.5,87200.0,5.9033,5.9033,5.8954,5.8954,87200.0
2006-01-19 12:50:00,7.5,7.51,7.5,7.51,56000.0,5.8954,5.9033,5.8954,5.9033,56000.0
2006-01-19 13:00:00,7.51,7.53,7.51,7.53,72000.0,5.9033,5.919,5.9033,5.919,72000.0
2006-01-19 13:10:00,7.53,7.53,7.51,7.52,54800.0,5.919,5.919,5.9033,5.9111,54800.0
2006-01-19 13:20:00,7.52,7.52,7.51,7.51,12800.0,5.9111,5.9111,5.9033,5.9033,12800.0
2006-01-19 13:30:00,7.51,7.52,7.51,7.51,13200.0,5.9033,5.9111,5.9033,5.9033,13200.0
2006-01-19 13:40:00,7.51,7.53,7.51,7.53,89200.0,5.9033,5.919,5.9033,5.919,89200.0
2006-01-19 13:50:00,7.53,7.53,7.52,7.53,61600.0,5.919,5.919,5.9111,5.919,61600.0
2006-01-19 14:00:00,7.53,7.53,7.51,7.52,64800.0,5.919,5.919,5.9033,5.9111,64800.0
2006-01-19 14:10:00,7.53,7.53,7.52,7.52,38800.0,5.919,5.919,5.9111,5.9111,38800.0
2006-01-19 14:20:00,7.52,7.53,7.51,7.51,42400.0,5.9111,5.919,5.9033,5.9033,42400.0
2006-01-19 14:30:00,7.51,7.51,7.49,7.5,56400.0,5.9033,5.9033,5.8876,5.8954,56400.0
2006-01-19 14:40:00,7.5,7.5,7.48,7.48,39200.0,5.8954,5.8954,5.8797,5.8797,39200.0
2006-01-19 14:50:00,7.48,7.51,7.48,7.5,58400.0,5.8797,5.9033,5.8797,5.8954,58400.0
2006-01-19 15:00:00,7.5,7.5,7.46,7.48,70400.0,5.8954,5.8954,5.864,5.8797,70400.0
2006-01-19 15:10:00,7.48,7.49,7.47,7.49,46400.0,5.8797,5.8876,5.8718,5.8876,46400.0
2006-01-19 15:20:00,7.49,7.49,7.48,7.49,48400.0,5.8876,5.8876,5.8797,5.8876,48400.0
2006-01-19 15:30:00,7.49,7.49,7.48,7.49,54800.0,5.8876,5.8876,5.8797,5.8876,54800.0
2006-01-19 15:40:00,7.49,7.5,7.49,7.5,63200.0,5.8876,5.8954,5.8876,5.8954,63200.0
2006-01-19 15:50:00,7.5,7.5,7.49,7.49,202800.0,5.8954,5.8954,5.8876,5.8876,202800.0
2006-01-20 09:30:00,7.53,7.58,7.47,7.58,1034400.0,5.919,5.9583,5.8718,5.9583,1034400.0
2006-01-20 09:40:00,7.58,7.59,7.52,7.53,196000.0,5.9583,5.9662,5.9111,5.919,196000.0
2006-01-20 09:50:00,7.53,7.54,7.5,7.5,221200.0,5.919,5.9269,5.8954,5.8954,221200.0
2006-01-20 10:00:00,7.5,7.51,7.44,7.45,458000.0,5.8954,5.9033,5.8483,5.8561,458000.0
2006-01-20 10:10:00,7.44,7.45,7.37,7.41,173200.0,5.8483,5.8561,5.7932,5.8247,173200.0
2006-01-20 10:20:00,7.42,7.42,7.35,7.35,89200.0,5.8325,5.8325,5.7775,5.7775,89200.0
2006-01-20 10:30:00,7.35,7.37,7.32,7.37,148000.0,5.7775,5.7932,5.7539,5.7932,148000.0
2006-01-20 10:40:00,7.37,7.38,7.34,7.38,58000.0,5.7932,5.8011,5.7697,5.8011,58000.0
2006-01-20 10:50:00,7.38,7.39,7.33,7.38,86800.0,5.8011,5.809,5.7618,5.8011,86800.0
2006-01-20 11:00:00,7.38,7.4,7.35,7.38,83600.0,5.8011,5.8168,5.7775,5.8011,83600.0
2006-01-20 11:10:00,7.38,7.39,7.36,7.36,72400.0,5.8011,5.809,5.7854,5.7854,72400.0
2006-01-20 11:20:00,7.36,7.36,7.32,7.35,156800.0,5.7854,5.7854,5.7539,5.7775,156800.0
2006-01-20 11:30:00,7.34,7.35,7.31,7.33,105200.0,5.7697,5.7775,5.7461,5.7618,105200.0
2006-01-20 11:40:00,7.32,7.38,7.28,7.28,396000.0,5.7539,5.8011,5.7225,5.7225,396000.0
2006-01-20 11:50:00,7.28,7.3,7.27,7.28,144000.0,5.7225,5.7382,5.7146,5.7225,144000.0
2006-01-20 12:00:00,7.28,7.29,7.26,7.27,88000.0,5.7225,5.7304,5.7068,5.7146,88000.0
2006-01-20 12:10:00,7.27,7.3,7.25,7.29,101200.0,5.7146,5.7382,5.6989,5.7304,101200.0
2006-01-20 12:20:00,7.29,7.32,7.29,7.31,75200.0,5.7304,5.7539,5.7304,5.7461,75200.0
2006-01-20 12:30:00,7.31,7.32,7.29,7.32,150400.0,5.7461,5.7539,5.7304,5.7539,150400.0
2006-01-20 12:40:00,7.31,7.31,7.21,7.25,200400.0,5.7461,5.7461,5.6675,5.6989,200400.0
2006-01-20 12:50:00,7.25,7.29,7.25,7.27,180400.0,5.6989,5.7304,5.6989,5.7146,180400.0
2006-01-20 13:00:00,7.27,7.28,7.25,7.25,118400.0,5.7146,5.7225,5.6989,5.6989,118400.0
2006-01-20 13:10:00,7.25,7.28,7.24,7.28,88400.0,5.6989,5.7225,5.6911,5.7225,88400.0
2006-01-20 13:20:00,7.27,7.3,7.27,7.3,56400.0,5.7146,5.7382,5.7146,5.7382,56400.0
2006-01-20 13:30:00,7.3,7.31,7.27,7.3,110800.0,5.7382,5.7461,5.7146,5.7382,110800.0
2006-01-20 13:40:00,7.31,7.32,7.3,7.3,62000.0,5.7461,5.7539,5.7382,5.7382,62000.0
2006-01-20 13:50:00,7.31,7.31,7.28,7.3,101200.0,5.7461,5.7461,5.7225,5.7382,101200.0
2006-01-20 14:00:00,7.3,7.31,7.29,7.31,37200.0,5.7382,5.7461,5.7304,5.7461,37200.0
2006-01-20 14:10:00,7.31,7.32,7.31,7.32,63200.0,5.7461,5.7539,5.7461,5.7539,63200.0
2006-01-20 14:20:00,7.32,7.33,7.31,7.32,149200.0,5.7539,5.7618,5.7461,5.7539,149200.0
2006-01-20 14:30:00,7.32,7.33,7.29,7.32,113600.0,5.7539,5.7618,5.7304,5.7539,113600.0
2006-01-20 14:40:00,7.32,7.33,7.31,7.33,144400.0,5.7539,5.7618,5.7461,5.7618,144400.0
2006-01-20 14:50:00,7.34,7.34,7.31,7.31,106800.0,5.7697,5.7697,5.7461,5.7461,106800.0
2006-01-20 15:00:00,7.31,7.35,7.31,7.35,119200.0,5.7461,5.7775,5.7461,5.7775,119200.0
2006-01-20 15:10:00,7.35,7.35,7.3,7.32,108800.0,5.7775,5.7775,5.7382,5.7539,108800.0
2006-01-20 15:20:00,7.32,7.32,7.3,7.31,104800.0,5.7539,5.7539,5.7382,5.7461,104800.0
2006-01-20 15:30:00,7.31,7.32,7.27,7.28,157600.0,5.7461,5.7539,5.7146,5.7225,157600.0
2006-01-20 15:40:00,7.28,7.31,7.27,7.27,174400.0,5.7225,5.7461,5.7146,5.7146,174400.0
2006-01-20 15:50:00,7.27,7.29,7.26,7.27,451600.0,5.7146,5.7304,5.7068,5.7146,451600.0
2006-01-23 09:30:00,7.26,7.32,7.26,7.29,226000.0,5.7068,5.7539,5.7068,5.7304,226000.0
2006-01-23 09:40:00,7.3,7.34,7.28,7.3,78800.0,5.7382,5.7697,5.7225,5.7382,78800.0
2006-01-23 09:50:00,7.3,7.3,7.26,7.26,26800.0,5.7382,5.7382,5.7068,5.7068,26800.0
2006-01-23 10:00:00,7.27,7.27,7.22,7.25,128000.0,5.7146,5.7146,5.6753,5.6989,128000.0
2006-01-23 10:10:00,7.25,7.26,7.22,7.23,100400.0,5.6989,5.7068,5.6753,5.6832,100400.0
2006-01-23 10:20:00,7.22,7.25,7.22,7.25,66800.0,5.6753,5.6989,5.6753,5.6989,66800.0
2006-01-23 10:30:00,7.25,7.26,7.22,7.25,64000.0,5.6989,5.7068,5.6753,5.6989,64000.0
2006-01-23 10:40:00,7.25,7.27,7.23,7.25,43200.0,5.6989,5.7146,5.6832,5.6989,43200.0
2006-01-23 10:50:00,7.24,7.25,7.23,7.24,104800.0,5.6911,5.6989,5.6832,5.6911,104800.0
2006-01-23 11:00:00,7.24,7.24,7.23,7.24,126800.0,5.6911,5.6911,5.6832,5.6911,126800.0
2006-01-23 11:10:00,7.24,7.24,7.24,7.24,88000.0,5.6911,5.6911,5.6911,5.6911,88000.0
2006-01-23 11:20:00,7.24,7.24,7.23,7.23,87200.0,5.6911,5.6911,5.6832,5.6832,87200.0
2006-01-23 11:30:00,7.23,7.24,7.19,7.22,312800.0,5.6832,5.6911,5.6517,5.6753,312800.0
2006-01-23 11:40:00,7.23,7.24,7.21,7.24,104800.0,5.6832,5.6911,5.6675,5.6911,104800.0
2006-01-23 11:50:00,7.24,7.24,7.22,7.23,49600.0,5.6911,5.6911,5.6753,5.6832,49600.0
2006-01-23 12:00:00,7.23,7.23,7.2,7.2,93200.0,5.6832,5.6832,5.6596,5.6596,93200.0
2006-01-23 12:10:00,7.21,7.22,7.18,7.19,84000.0,5.6675,5.6753,5.6439,5.6517,84000.0
2006-01-23 12:20:00,7.19,7.19,7.17,7.19,176800.0,5.6517,5.6517,5.636,5.6517,176800.0
2006-01-23 12:30:00,7.2,7.2,7.18,7.2,38800.0,5.6596,5.6596,5.6439,5.6596,38800.0
2006-01-23 12:40:00,7.19,7.19,7.18,7.18,31600.0,5.6517,5.6517,5.6439,5.6439,31600.0
2006-01-23 12:50:00,7.18,7.21,7.18,7.19,138800.0,5.6439,5.6675,5.6439,5.6517,138800.0
2006-01-23 13:00:00,7.19,7.19,7.18,7.19,80000.0,5.6517,5.6517,5.6439,5.6517,80000.0
2006-01-23 13:10:00,7.19,7.2,7.17,7.18,145600.0,5.6517,5.6596,5.636,5.6439,145600.0
2006-01-23 13:20:00,7.18,7.18,7.16,7.17,181200.0,5.6439,5.6439,5.6282,5.636,181200.0
2006-01-23 13:30:00,7.17,7.19,7.17,7.18,223600.0,5.636,5.6517,5.636,5.6439,223600.0
2006-01-23 13:40:00,7.18,7.18,7.17,7.18,174000.0,5.6439,5.6439,5.636,5.6439,174000.0
2006-01-23 13:50:00,7.18,7.18,7.17,7.18,114400.0,5.6439,5.6439,5.636,5.6439,114400.0
2006-01-23 14:00:00,7.18,7.21,7.17,7.2,236800.0,5.6439,5.6675,5.636,5.6596,236800.0
2006-01-23 14:10:00,7.2,7.2,7.17,7.18,136400.0,5.6596,5.6596,5.636,5.6439,136400.0
2006-01-23 14:20:00,7.17,7.18,7.17,7.18,102000.0,5.636,5.6439,5.636,5.6439,102000.0
2006-01-23 14:30:00,7.18,7.18,7.16,7.16,110400.0,5.6439,5.6439,5.6282,5.6282,110400.0
2006-01-23 14:40:00,7.16,7.18,7.16,7.17,69600.0,5.6282,5.6439,5.6282,5.636,69600.0
2006-01-23 14:50:00,7.17,7.18,7.16,7.18,68400.0,5.636,5.6439,5.6282,5.6439,68400.0
2006-01-23 15:00:00,7.18,7.19,7.15,7.15,122000.0,5.6439,5.6517,5.6203,5.6203,122000.0
2006-01-23 15:10:00,7.16,7.16,7.15,7.16,84000.0,5.6282,5.6282,5.6203,5.6282,84000.0
2006-01-23 15:20:00,7.16,7.17,7.15,7.15,121600.0,5.6282,5.636,5.6203,5.6203,121600.0
2006-01-23 15:30:00,7.16,7.16,7.15,7.16,168400.0,5.6282,5.6282,5.6203,5.6282,168400.0
2006-01-23 15:40:00,7.16,7.16,7.12,7.14,191200.0,5.6282,5.6282,5.5967,5.6124,191200.0
2006-01-23 15:50:00,7.14,7.15,7.13,7.14,279600.0,5.6124,5.6203,5.6046,5.6124,279600.0
2006-01-24 09:30:00,7.13,7.21,7.13,7.2,74800.0,5.6046,5.6675,5.6046,5.6596,74800.0
2006-01-24 09:40:00,7.2,7.24,7.2,7.24,1512400.0,5.6596,5.6911,5.6596,5.6911,1512400.0
2006-01-24 09:50:00,7.24,7.24,7.21,7.21,195200.0,5.6911,5.6911,5.6675,5.6675,195200.0
2006-01-24 10:00:00,7.21,7.24,7.18,7.19,166000.0,5.6675,5.6911,5.6439,5.6517,166000.0
2006-01-24 10:10:00,7.19,7.2,7.17,7.18,247200.0,5.6517,5.6596,5.636,5.6439,247200.0
2006-01-24 10:20:00,7.17,7.18,7.16,7.17,125600.0,5.636,5.6439,5.6282,5.636,125600.0
2006-01-24 10:30:00,7.17,7.2,7.15,7.18,510000.0,5.636,5.6596,5.6203,5.6439,510000.0
2006-01-24 10:40:00,7.18,7.21,7.18,7.21,339200.0,5.6439,5.6675,5.6439,5.6675,339200.0
2006-01-24 10:50:00,7.2,7.21,7.18,7.19,49600.0,5.6596,5.6675,5.6439,5.6517,49600.0
2006-01-24 11:00:00,7.19,7.21,7.19,7.19,970000.0,5.6517,5.6675,5.6517,5.6517,970000.0
2006-01-24 11:10:00,7.19,7.2,7.19,7.2,62400.0,5.6517,5.6596,5.6517,5.6596,62400.0
2006-01-24 11:20:00,7.2,7.21,7.19,7.19,147200.0,5.6596,5.6675,5.6517,5.6517,147200.0
2006-01-24 11:30:00,7.19,7.19,7.18,7.18,191600.0,5.6517,5.6517,5.6439,5.6439,191600.0
2006-01-24 11:40:00,7.19,7.19,7.17,7.18,167200.0,5.6517,5.6517,5.636,5.6439,167200.0
2006-01-24 11:50:00,7.18,7.19,7.17,7.18,255600.0,5.6439,5.6517,5.636,5.6439,255600.0
2006-01-24 12:00:00,7.17,7.19,7.17,7.19,110800.0,5.636,5.6517,5.636,5.6517,110800.0
2006-01-24 12:10:00,7.19,7.2,7.16,7.16,276000.0,5.6517,5.6596,5.6282,5.6282,276000.0
2006-01-24 12:20:00,7.16,7.16,7.16,7.16,20000.0,5.6282,5.6282,5.6282,5.6282,20000.0
2006-01-24 12:30:00,7.16,7.17,7.15,7.17,50000.0,5.6282,5.636,5.6203,5.636,50000.0
2006-01-24 12:40:00,7.17,7.18,7.17,7.18,52400.0,5.636,5.6439,5.636,5.6439,52400.0
2006-01-24 12:50:00,7.18,7.18,7.17,7.18,152800.0,5.6439,5.6439,5.636,5.6439,152800.0
2006-01-24 13:00:00,7.17,7.18,7.17,7.17,84400.0,5.636,5.6439,5.636,5.636,84400.0
2006-01-24 13:10:00,7.17,7.2,7.17,7.2,242400.0,5.636,5.6596,5.636,5.6596,242400.0
2006-01-24 13:20:00,7.2,7.2,7.2,7.2,256400.0,5.6596,5.6596,5.6596,5.6596,256400.0
2006-01-24 13:30:00,7.2,7.2,7.2,7.2,67200.0,5.6596,5.6596,5.6596,5.6596,67200.0
2006-01-24 13:40:00,7.2,7.2,7.18,7.19,112400.0,5.6596,5.6596,5.6439,5.6517,112400.0
2006-01-24 13:50:00,7.19,7.2,7.18,7.2,1026800.0,5.6517,5.6596,5.6439,5.6596,1026800.0
2006-01-24 14:00:00,7.2,7.23,7.2,7.21,584400.0,5.6596,5.6832,5.6596,5.6675,584400.0
2006-01-24 14:10:00,7.21,7.22,7.18,7.21,186000.0,5.6675,5.6753,5.6439,5.6675,186000.0
2006-01-24 14:20:00,7.21,7.22,7.2,7.22,47200.0,5.6675,5.6753,5.6596,5.6753,47200.0
2006-01-24 14:30:00,7.22,7.22,7.21,7.21,62400.0,5.6753,5.6753,5.6675,5.6675,62400.0
2006-01-24 14:40:00,7.21,7.23,7.21,7.23,69600.0,5.6675,5.6832,5.6675,5.6832,69600.0
2006-01-24 14:50:00,7.23,7.23,7.21,7.22,140400.0,5.6832,5.6832,5.6675,5.6753,140400.0
2006-01-24 15:00:00,7.22,7.25,7.22,7.23,169600.0,5.6753,5.6989,5.6753,5.6832,169600.0
2006-01-24 15:10:00,7.24,7.26,7.23,7.26,116000.0,5.6911,5.7068,5.6832,5.7068,116000.0
2006-01-24 15:20:00,7.26,7.29,7.26,7.28,162400.0,5.7068,5.7304,5.7068,5.7225,162400.0
2006-01-24 15:30:00,7.28,7.3,7.28,7.28,215600.0,5.7225,5.7382,5.7225,5.7225,215600.0
2006-01-24 15:40:00,7.29,7.32,7.28,7.31,209200.0,5.7304,5.7539,5.7225,5.7461,209200.0
2006-01-24 15:50:00,7.31,7.31,7.27,7.29,464800.0,5.7461,5.7461,5.7146,5.7304,464800.0
2006-01-25 09:30:00,7.24,7.31,7.2,7.28,142400.0,5.6911,5.7461,5.6596,5.7225,142400.0
2006-01-25 09:40:00,7.28,7.3,7.25,7.28,103200.0,5.7225,5.7382,5.6989,5.7225,103200.0
2006-01-25 09:50:00,7.29,7.3,7.26,7.28,212800.0,5.7304,5.7382,5.7068,5.7225,212800.0
2006-01-25 10:00:00,7.28,7.29,7.23,7.24,194800.0,5.7225,5.7304,5.6832,5.6911,194800.0
2006-01-25 10:10:00,7.24,7.24,7.18,7.2,222400.0,5.6911,5.6911,5.6439,5.6596,222400.0
2006-01-25 10:20:00,7.2,7.21,7.17,7.18,139200.0,5.6596,5.6675,5.636,5.6439,139200.0
2006-01-25 10:30:00,7.18,7.23,7.16,7.22,179600.0,5.6439,5.6832,5.6282,5.6753,179600.0
2006-01-25 10:40:00,7.21,7.22,7.2,7.2,55600.0,5.6675,5.6753,5.6596,5.6596,55600.0
2006-01-25 10:50:00,7.2,7.25,7.2,7.25,79200.0,5.6596,5.6989,5.6596,5.6989,79200.0
2006-01-25 11:00:00,7.25,7.27,7.23,7.25,53600.0,5.6989,5.7146,5.6832,5.6989,53600.0
2006-01-25 11:10:00,7.25,7.3,7.25,7.3,60400.0,5.6989,5.7382,5.6989,5.7382,60400.0
2006-01-25 11:20:00,7.3,7.33,7.29,7.31,114000.0,5.7382,5.7618,5.7304,5.7461,114000.0
2006-01-25 11:30:00,7.31,7.35,7.3,7.32,122000.0,5.7461,5.7775,5.7382,5.7539,122000.0
2006-01-25 11:40:00,7.32,7.33,7.26,7.28,72800.0,5.7539,5.7618,5.7068,5.7225,72800.0
2006-01-25 11:50:00,7.28,7.3,7.26,7.28,26800.0,5.7225,5.7382,5.7068,5.7225,26800.0
2006-01-25 12:00:00,7.28,7.28,7.26,7.26,46000.0,5.7225,5.7225,5.7068,5.7068,46000.0
2006-01-25 12:10:00,7.27,7.27,7.24,7.25,34000.0,5.7146,5.7146,5.6911,5.6989,34000.0
2006-01-25 12:20:00,7.25,7.25,7.21,7.22,62400.0,5.6989,5.6989,5.6675,5.6753,62400.0
2006-01-25 12:30:00,7.22,7.25,7.21,7.24,88000.0,5.6753,5.6989,5.6675,5.6911,88000.0
2006-01-25 12:40:00,7.25,7.25,7.23,7.24,66400.0,5.6989,5.6989,5.6832,5.6911,66400.0
2006-01-25 12:50:00,7.23,7.25,7.22,7.23,68400.0,5.6832,5.6989,5.6753,5.6832,68400.0
2006-01-25 13:00:00,7.23,7.25,7.22,7.24,46000.0,5.6832,5.6989,5.6753,5.6911,46000.0
2006-01-25 13:10:00,7.24,7.24,7.2,7.23,55200.0,5.6911,5.6911,5.6596,5.6832,55200.0
2006-01-25 13:20:00,7.23,7.26,7.23,7.26,35200.0,5.6832,5.7068,5.6832,5.7068,35200.0
2006-01-25 13:30:00,7.26,7.27,7.25,7.26,37600.0,5.7068,5.7146,5.6989,5.7068,37600.0
2006-01-25 13:40:00,7.26,7.27,7.24,7.24,43200.0,5.7068,5.7146,5.6911,5.6911,43200.0
2006-01-25 13:50:00,7.24,7.25,7.22,7.22,61200.0,5.6911,5.6989,5.6753,5.6753,61200.0
2006-01-25 14:00:00,7.21,7.26,7.2,7.23,99600.0,5.6675,5.7068,5.6596,5.6832,99600.0
2006-01-25 14:10:00,7.23,7.24,7.21,7.21,89600.0,5.6832,5.6911,5.6675,5.6675,89600.0
2006-01-25 14:20:00,7.21,7.21,7.2,7.21,43200.0,5.6675,5.6675,5.6596,5.6675,43200.0
2006-01-25 14:30:00,7.21,7.21,7.2,7.2,53200.0,5.6675,5.6675,5.6596,5.6596,53200.0
2006-01-25 14:40:00,7.2,7.22,7.19,7.2,103600.0,5.6596,5.6753,5.6517,5.6596,103600.0
2006-01-25 14:50:00,7.21,7.21,7.18,7.19,160400.0,5.6675,5.6675,5.6439,5.6517,160400.0
2006-01-25 15:00:00,7.19,7.22,7.18,7.19,152800.0,5.6517,5.6753,5.6439,5.6517,152800.0
2006-01-25 15:10:00,7.19,7.2,7.18,7.19,229200.0,5.6517,5.6596,5.6439,5.6517,229200.0
2006-01-25 15:20:00,7.19,7.21,7.18,7.21,269600.0,5.6517,5.6675,5.6439,5.6675,269600.0
2006-01-25 15:30:00,7.21,7.23,7.2,7.22,119600.0,5.6675,5.6832,5.6596,5.6753,119600.0
2006-01-25 15:40:00,7.22,7.24,7.22,7.24,55600.0,5.6753,5.6911,5.6753,5.6911,55600.0
2006-01-25 15:50:00,7.24,7.24,7.22,7.23,192800.0,5.6911,5.6911,5.6753,5.6832,192800.0
2006-01-26 09:30:00,7.31,7.33,7.25,7.27,129200.0,5.7461,5.7618,5.6989,5.7146,129200.0
2006-01-26 09:40:00,7.27,7.29,7.25,7.29,37200.0,5.7146,5.7304,5.6989,5.7304,37200.0
2006-01-26 09:50:00,7.29,7.35,7.28,7.32,55600.0,5.7304,5.7775,5.7225,5.7539,55600.0
2006-01-26 10:00:00,7.32,7.35,7.29,7.35,52000.0,5.7539,5.7775,5.7304,5.7775,52000.0
2006-01-26 10:10:00,7.35,7.35,7.3,7.33,73200.0,5.7775,5.7775,5.7382,5.7618,73200.0
2006-01-26 10:20:00,7.33,7.33,7.31,7.31,45600.0,5.7618,5.7618,5.7461,5.7461,45600.0
2006-01-26 10:30:00,7.31,7.32,7.29,7.3,29600.0,5.7461,5.7539,5.7304,5.7382,29600.0
2006-01-26 10:40:00,7.3,7.32,7.29,7.31,44000.0,5.7382,5.7539,5.7304,5.7461,44000.0
2006-01-26 10:50:00,7.31,7.33,7.3,7.32,52000.0,5.7461,5.7618,5.7382,5.7539,52000.0
2006-01-26 11:00:00,7.32,7.35,7.31,7.32,43200.0,5.7539,5.7775,5.7461,5.7539,43200.0
2006-01-26 11:10:00,7.32,7.32,7.29,7.3,44000.0,5.7539,5.7539,5.7304,5.7382,44000.0
2006-01-26 11:20:00,7.29,7.3,7.28,7.29,53600.0,5.7304,5.7382,5.7225,5.7304,53600.0
2006-01-26 11:30:00,7.28,7.31,7.28,7.3,40000.0,5.7225,5.7461,5.7225,5.7382,40000.0
2006-01-26 11:40:00,7.3,7.34,7.29,7.33,83200.0,5.7382,5.7697,5.7304,5.7618,83200.0
2006-01-26 11:50:00,7.33,7.34,7.32,7.34,61200.0,5.7618,5.7697,5.7539,5.7697,61200.0
2006-01-26 12:00:00,7.34,7.37,7.34,7.34,93600.0,5.7697,5.7932,5.7697,5.7697,93600.0
2006-01-26 12:10:00,7.35,7.35,7.31,7.31,74000.0,5.7775,5.7775,5.7461,5.7461,74000.0
2006-01-26 12:20:00,7.31,7.31,7.29,7.29,92400.0,5.7461,5.7461,5.7304,5.7304,92400.0
2006-01-26 12:30:00,7.29,7.29,7.26,7.28,217200.0,5.7304,5.7304,5.7068,5.7225,217200.0
2006-01-26 12:40:00,7.28,7.28,7.27,7.27,33200.0,5.7225,5.7225,5.7146,5.7146,33200.0
2006-01-26 12:50:00,7.27,7.27,7.25,7.25,72800.0,5.7146,5.7146,5.6989,5.6989,72800.0
2006-01-26 13:00:00,7.25,7.26,7.24,7.26,55600.0,5.6989,5.7068,5.6911,5.7068,55600.0
2006-01-26 13:10:00,7.26,7.26,7.24,7.25,164400.0,5.7068,5.7068,5.6911,5.6989,164400.0
2006-01-26 13:20:00,7.25,7.25,7.24,7.24,64800.0,5.6989,5.6989,5.6911,5.6911,64800.0
2006-01-26 13:30:00,7.24,7.25,7.24,7.24,26400.0,5.6911,5.6989,5.6911,5.6911,26400.0
2006-01-26 13:40:00,7.24,7.24,7.23,7.24,91600.0,5.6911,5.6911,5.6832,5.6911,91600.0
2006-01-26 13:50:00,7.24,7.24,7.21,7.22,95600.0,5.6911,5.6911,5.6675,5.6753,95600.0
2006-01-26 14:00:00,7.22,7.23,7.21,7.22,256400.0,5.6753,5.6832,5.6675,5.6753,256400.0
2006-01-26 14:10:00,7.23,7.23,7.22,7.22,42400.0,5.6832,5.6832,5.6753,5.6753,42400.0
2006-01-26 14:20:00,7.22,7.23,7.21,7.21,111600.0,5.6753,5.6832,5.6675,5.6675,111600.0
2006-01-26 14:30:00,7.21,7.21,7.18,7.18,195200.0,5.6675,5.6675,5.6439,5.6439,195200.0
2006-01-26 14:40:00,7.18,7.19,7.18,7.18,148400.0,5.6439,5.6517,5.6439,5.6439,148400.0
2006-01-26 14:50:00,7.18,7.19,7.18,7.18,110400.0,5.6439,5.6517,5.6439,5.6439,110400.0
2006-01-26 15:00:00,7.18,7.18,7.17,7.18,191600.0,5.6439,5.6439,5.636,5.6439,191600.0
2006-01-26 15:10:00,7.17,7.18,7.16,7.18,404800.0,5.636,5.6439,5.6282,5.6439,404800.0
2006-01-26 15:20:00,7.18,7.2,7.17,7.2,431600.0,5.6439,5.6596,5.636,5.6596,431600.0
2006-01-26 15:30:00,7.2,7.22,7.19,7.19,301200.0,5.6596,5.6753,5.6517,5.6517,301200.0
2006-01-26 15:40:00,7.2,7.24,7.2,7.24,170000.0,5.6596,5.6911,5.6596,5.6911,170000.0
2006-01-26 15:50:00,7.24,7.24,7.23,7.23,324400.0,5.6911,5.6911,5.6832,5.6832,324400.0
2006-01-27 09:30:00,7.24,7.29,7.24,7.28,86400.0,5.6911,5.7304,5.6911,5.7225,86400.0
2006-01-27 09:40:00,7.28,7.33,7.28,7.33,100800.0,5.7225,5.7618,5.7225,5.7618,100800.0
2006-01-27 09:50:00,7.32,7.36,7.32,7.35,82400.0,5.7539,5.7854,5.7539,5.7775,82400.0
2006-01-27 10:00:00,7.35,7.41,7.35,7.4,212400.0,5.7775,5.8247,5.7775,5.8168,212400.0
2006-01-27 10:10:00,7.4,7.45,7.38,7.42,178000.0,5.8168,5.8561,5.8011,5.8325,178000.0
2006-01-27 10:20:00,7.42,7.45,7.41,7.45,98000.0,5.8325,5.8561,5.8247,5.8561,98000.0
2006-01-27 10:30:00,7.45,7.45,7.39,7.41,119200.0,5.8561,5.8561,5.809,5.8247,119200.0
2006-01-27 10:40:00,7.41,7.41,7.39,7.39,76800.0,5.8247,5.8247,5.809,5.809,76800.0
2006-01-27 10:50:00,7.39,7.41,7.38,7.4,75600.0,5.809,5.8247,5.8011,5.8168,75600.0
2006-01-27 11:00:00,7.4,7.41,7.38,7.41,80000.0,5.8168,5.8247,5.8011,5.8247,80000.0
2006-01-27 11:10:00,7.41,7.41,7.4,7.41,47200.0,5.8247,5.8247,5.8168,5.8247,47200.0
2006-01-27 11:20:00,7.41,7.43,7.4,7.42,111200.0,5.8247,5.8404,5.8168,5.8325,111200.0
2006-01-27 11:30:00,7.43,7.43,7.4,7.41,68000.0,5.8404,5.8404,5.8168,5.8247,68000.0
2006-01-27 11:40:00,7.41,7.44,7.41,7.42,570400.0,5.8247,5.8483,5.8247,5.8325,570400.0
2006-01-27 11:50:00,7.42,7.44,7.42,7.43,231600.0,5.8325,5.8483,5.8325,5.8404,231600.0
2006-01-27 12:00:00,7.43,7.44,7.43,7.44,63200.0,5.8404,5.8483,5.8404,5.8483,63200.0
2006-01-27 12:10:00,7.44,7.46,7.43,7.45,218800.0,5.8483,5.864,5.8404,5.8561,218800.0
2006-01-27 12:20:00,7.45,7.47,7.45,7.47,162400.0,5.8561,5.8718,5.8561,5.8718,162400.0
2006-01-27 12:30:00,7.47,7.48,7.46,7.47,273200.0,5.8718,5.8797,5.864,5.8718,273200.0
2006-01-27 12:40:00,7.47,7.47,7.46,7.46,124800.0,5.8718,5.8718,5.864,5.864,124800.0
2006-01-27 12:50:00,7.46,7.46,7.41,7.42,118000.0,5.864,5.864,5.8247,5.8325,118000.0
2006-01-27 13:00:00,7.42,7.42,7.4,7.41,30400.0,5.8325,5.8325,5.8168,5.8247,30400.0
2006-01-27 13:10:00,7.4,7.41,7.37,7.38,130800.0,5.8168,5.8247,5.7932,5.8011,130800.0
2006-01-27 13:20:00,7.38,7.39,7.36,7.37,71200.0,5.8011,5.809,5.7854,5.7932,71200.0
2006-01-27 13:30:00,7.37,7.38,7.37,7.37,32400.0,5.7932,5.8011,5.7932,5.7932,32400.0
2006-01-27 13:40:00,7.37,7.37,7.37,7.37,25200.0,5.7932,5.7932,5.7932,5.7932,25200.0
2006-01-27 13:50:00,7.37,7.38,7.37,7.37,31200.0,5.7932,5.8011,5.7932,5.7932,31200.0
2006-01-27 14:00:00,7.37,7.37,7.33,7.33,196000.0,5.7932,5.7932,5.7618,5.7618,196000.0
2006-01-27 14:10:00,7.34,7.35,7.32,7.34,171600.0,5.7697,5.7775,5.7539,5.7697,171600.0
2006-01-27 14:20:00,7.34,7.35,7.34,7.35,55600.0,5.7697,5.7775,5.7697,5.7775,55600.0
2006-01-27 14:30:00,7.34,7.34,7.31,7.31,89200.0,5.7697,5.7697,5.7461,5.7461,89200.0
2006-01-27 14:40:00,7.31,7.32,7.31,7.32,103600.0,5.7461,5.7539,5.7461,5.7539,103600.0
2006-01-27 14:50:00,7.32,7.32,7.32,7.32,95600.0,5.7539,5.7539,5.7539,5.7539,95600.0
2006-01-27 15:00:00,7.32,7.32,7.32,7.32,70400.0,5.7539,5.7539,5.7539,5.7539,70400.0
2006-01-27 15:10:00,7.32,7.33,7.32,7.32,102400.0,5.7539,5.7618,5.7539,5.7539,102400.0
2006-01-27 15:20:00,7.32,7.33,7.32,7.33,192000.0,5.7539,5.7618,5.7539,5.7618,192000.0
2006-01-27 15:30:00,7.33,7.35,7.33,7.34,75600.0,5.7618,5.7775,5.7618,5.7697,75600.0
2006-01-27 15:40:00,7.34,7.36,7.34,7.36,95200.0,5.7697,5.7854,5.7697,5.7854,95200.0
2006-01-27 15:50:00,7.36,7.36,7.32,7.32,417600.0,5.7854,5.7854,5.7539,5.7539,417600.0
2006-01-30 09:30:00,7.36,7.43,7.31,7.42,138000.0,5.7854,5.8404,5.7461,5.8325,138000.0
2006-01-30 09:40:00,7.42,7.43,7.36,7.39,105600.0,5.8325,5.8404,5.7854,5.809,105600.0
2006-01-30 09:50:00,7.39,7.39,7.37,7.39,127200.0,5.809,5.809,5.7932,5.809,127200.0
2006-01-30 10:00:00,7.39,7.41,7.39,7.41,38800.0,5.809,5.8247,5.809,5.8247,38800.0
2006-01-30 10:10:00,7.41,7.41,7.36,7.36,60400.0,5.8247,5.8247,5.7854,5.7854,60400.0
2006-01-30 10:20:00,7.36,7.37,7.34,7.34,24800.0,5.7854,5.7932,5.7697,5.7697,24800.0
2006-01-30 10:30:00,7.34,7.35,7.33,7.33,24800.0,5.7697,5.7775,5.7618,5.7618,24800.0
2006-01-30 10:40:00,7.33,7.34,7.31,7.31,124400.0,5.7618,5.7697,5.7461,5.7461,124400.0
2006-01-30 10:50:00,7.31,7.32,7.31,7.31,48400.0,5.7461,5.7539,5.7461,5.7461,48400.0
2006-01-30 11:00:00,7.31,7.31,7.3,7.31,82000.0,5.7461,5.7461,5.7382,5.7461,82000.0
2006-01-30 11:10:00,7.3,7.31,7.3,7.3,41600.0,5.7382,5.7461,5.7382,5.7382,41600.0
2006-01-30 11:20:00,7.3,7.31,7.3,7.3,190800.0,5.7382,5.7461,5.7382,5.7382,190800.0
2006-01-30 11:30:00,7.3,7.33,7.3,7.32,55200.0,5.7382,5.7618,5.7382,5.7539,55200.0
2006-01-30 11:40:00,7.32,7.32,7.31,7.31,31600.0,5.7539,5.7539,5.7461,5.7461,31600.0
2006-01-30 11:50:00,7.31,7.31,7.28,7.28,29600.0,5.7461,5.7461,5.7225,5.7225,29600.0
2006-01-30 12:00:00,7.28,7.29,7.28,7.29,38000.0,5.7225,5.7304,5.7225,5.7304,38000.0
2006-01-30 12:10:00,7.29,7.29,7.29,7.29,24800.0,5.7304,5.7304,5.7304,5.7304,24800.0
2006-01-30 12:20:00,7.29,7.3,7.28,7.28,30800.0,5.7304,5.7382,5.7225,5.7225,30800.0
2006-01-30 12:30:00,7.29,7.3,7.29,7.29,32800.0,5.7304,5.7382,5.7304,5.7304,32800.0
2006-01-30 12:40:00,7.3,7.3,7.28,7.28,42800.0,5.7382,5.7382,5.7225,5.7225,42800.0
2006-01-30 12:50:00,7.29,7.29,7.28,7.28,52400.0,5.7304,5.7304,5.7225,5.7225,52400.0
2006-01-30 13:00:00,7.28,7.28,7.26,7.28,49600.0,5.7225,5.7225,5.7068,5.7225,49600.0
2006-01-30 13:10:00,7.28,7.28,7.27,7.28,20800.0,5.7225,5.7225,5.7146,5.7225,20800.0
2006-01-30 13:20:00,7.28,7.28,7.26,7.26,36800.0,5.7225,5.7225,5.7068,5.7068,36800.0
2006-01-30 13:30:00,7.26,7.28,7.26,7.27,54800.0,5.7068,5.7225,5.7068,5.7146,54800.0
2006-01-30 13:40:00,7.27,7.28,7.27,7.27,20000.0,5.7146,5.7225,5.7146,5.7146,20000.0
2006-01-30 13:50:00,7.27,7.27,7.26,7.26,21200.0,5.7146,5.7146,5.7068,5.7068,21200.0
2006-01-30 14:00:00,7.26,7.26,7.23,7.24,102800.0,5.7068,5.7068,5.6832,5.6911,102800.0
2006-01-30 14:10:00,7.24,7.25,7.24,7.24,101600.0,5.6911,5.6989,5.6911,5.6911,101600.0
2006-01-30 14:20:00,7.24,7.24,7.23,7.24,32800.0,5.6911,5.6911,5.6832,5.6911,32800.0
2006-01-30 14:30:00,7.24,7.24,7.23,7.23,126000.0,5.6911,5.6911,5.6832,5.6832,126000.0
2006-01-30 14:40:00,7.24,7.24,7.23,7.24,50800.0,5.6911,5.6911,5.6832,5.6911,50800.0
2006-01-30 14:50:00,7.24,7.24,7.23,7.24,129600.0,5.6911,5.6911,5.6832,5.6911,129600.0
2006-01-30 15:00:00,7.24,7.24,7.22,7.22,93200.0,5.6911,5.6911,5.6753,5.6753,93200.0
2006-01-30 15:10:00,7.22,7.22,7.21,7.21,85600.0,5.6753,5.6753,5.6675,5.6675,85600.0
2006-01-30 15:20:00,7.21,7.21,7.2,7.21,86400.0,5.6675,5.6675,5.6596,5.6675,86400.0
2006-01-30 15:30:00,7.21,7.21,7.2,7.2,73600.0,5.6675,5.6675,5.6596,5.6596,73600.0
2006-01-30 15:40:00,7.2,7.21,7.2,7.21,164000.0,5.6596,5.6675,5.6596,5.6675,164000.0
2006-01-30 15:50:00,7.21,7.22,7.2,7.2,328400.0,5.6675,5.6753,5.6596,5.6596,328400.0
2006-01-31 09:30:00,7.23,7.23,7.2,7.21,156000.0,5.6832,5.6832,5.6596,5.6675,156000.0
2006-01-31 09:40:00,7.21,7.21,7.18,7.18,213600.0,5.6675,5.6675,5.6439,5.6439,213600.0
2006-01-31 09:50:00,7.19,7.19,7.13,7.13,176800.0,5.6517,5.6517,5.6046,5.6046,176800.0
2006-01-31 10:00:00,7.14,7.14,7.09,7.11,368800.0,5.6124,5.6124,5.5731,5.5889,368800.0
2006-01-31 10:10:00,7.11,7.12,7.07,7.1,516800.0,5.5889,5.5967,5.5574,5.581,516800.0
2006-01-31 10:20:00,7.1,7.13,7.1,7.13,867200.0,5.581,5.6046,5.581,5.6046,867200.0
2006-01-31 10:30:00,7.13,7.14,7.12,7.13,92400.0,5.6046,5.6124,5.5967,5.6046,92400.0
2006-01-31 10:40:00,7.13,7.14,7.12,7.13,96800.0,5.6046,5.6124,5.5967,5.6046,96800.0
2006-01-31 10:50:00,7.13,7.14,7.1,7.14,252400.0,5.6046,5.6124,5.581,5.6124,252400.0
2006-01-31 11:00:00,7.13,7.15,7.13,7.15,169600.0,5.6046,5.6203,5.6046,5.6203,169600.0
2006-01-31 11:10:00,7.15,7.15,7.14,7.14,140400.0,5.6203,5.6203,5.6124,5.6124,140400.0
2006-01-31 11:20:00,7.14,7.14,7.13,7.14,64000.0,5.6124,5.6124,5.6046,5.6124,64000.0
2006-01-31 11:30:00,7.14,7.14,7.11,7.13,137200.0,5.6124,5.6124,5.5889,5.6046,137200.0
2006-01-31 11:40:00,7.13,7.14,7.12,7.13,46800.0,5.6046,5.6124,5.5967,5.6046,46800.0
2006-01-31 11:50:00,7.13,7.14,7.12,7.13,49600.0,5.6046,5.6124,5.5967,5.6046,49600.0
2006-01-31 12:00:00,7.12,7.14,7.12,7.12,50800.0,5.5967,5.6124,5.5967,5.5967,50800.0
2006-01-31 12:10:00,7.12,7.12,7.12,7.12,38800.0,5.5967,5.5967,5.5967,5.5967,38800.0
2006-01-31 12:20:00,7.12,7.13,7.12,7.13,71600.0,5.5967,5.6046,5.5967,5.6046,71600.0
2006-01-31 12:30:00,7.13,7.13,7.12,7.13,98400.0,5.6046,5.6046,5.5967,5.6046,98400.0
2006-01-31 12:40:00,7.13,7.13,7.12,7.13,47200.0,5.6046,5.6046,5.5967,5.6046,47200.0
2006-01-31 12:50:00,7.13,7.15,7.13,7.14,59200.0,5.6046,5.6203,5.6046,5.6124,59200.0
2006-01-31 13:00:00,7.14,7.14,7.13,7.14,46400.0,5.6124,5.6124,5.6046,5.6124,46400.0
2006-01-31 13:10:00,7.14,7.14,7.14,7.14,68400.0,5.6124,5.6124,5.6124,5.6124,68400.0
2006-01-31 13:20:00,7.14,7.14,7.13,7.14,81600.0,5.6124,5.6124,5.6046,5.6124,81600.0
2006-01-31 13:30:00,7.14,7.14,7.13,7.13,92000.0,5.6124,5.6124,5.6046,5.6046,92000.0
2006-01-31 13:40:00,7.13,7.14,7.13,7.14,87600.0,5.6046,5.6124,5.6046,5.6124,87600.0
2006-01-31 13:50:00,7.14,7.14,7.12,7.12,541200.0,5.6124,5.6124,5.5967,5.5967,541200.0
2006-01-31 14:00:00,7.13,7.14,7.12,7.14,240000.0,5.6046,5.6124,5.5967,5.6124,240000.0
2006-01-31 14:10:00,7.14,7.14,7.11,7.12,393200.0,5.6124,5.6124,5.5889,5.5967,393200.0
2006-01-31 14:20:00,7.11,7.14,7.1,7.14,145200.0,5.5889,5.6124,5.581,5.6124,145200.0
2006-01-31 14:30:00,7.14,7.14,7.11,7.13,242000.0,5.6124,5.6124,5.5889,5.6046,242000.0
2006-01-31 14:40:00,7.14,7.14,7.1,7.11,169200.0,5.6124,5.6124,5.581,5.5889,169200.0
2006-01-31 14:50:00,7.12,7.14,7.11,7.13,155200.0,5.5967,5.6124,5.5889,5.6046,155200.0
2006-01-31 15:00:00,7.13,7.14,7.12,7.13,235200.0,5.6046,5.6124,5.5967,5.6046,235200.0
2006-01-31 15:10:00,7.13,7.14,7.12,7.13,436000.0,5.6046,5.6124,5.5967,5.6046,436000.0
2006-01-31 15:20:00,7.13,7.13,7.12,7.13,239600.0,5.6046,5.6046,5.5967,5.6046,239600.0
2006-01-31 15:30:00,7.13,7.15,7.12,7.14,414000.0,5.6046,5.6203,5.5967,5.6124,414000.0
2006-01-31 15:40:00,7.14,7.14,7.12,7.13,291200.0,5.6124,5.6124,5.5967,5.6046,291200.0
2006-01-31 15:50:00,7.12,7.13,7.12,7.12,463200.0,5.5967,5.6046,5.5967,5.5967,463200.0
2006-02-01 09:30:00,7.07,7.16,7.07,7.13,124400.0,5.5574,5.6282,5.5574,5.6046,124400.0
2006-02-01 09:40:00,7.13,7.17,7.13,7.14,264400.0,5.6046,5.636,5.6046,5.6124,264400.0
2006-02-01 09:50:00,7.15,7.17,7.13,7.14,136000.0,5.6203,5.636,5.6046,5.6124,136000.0
2006-02-01 10:00:00,7.15,7.15,7.12,7.12,224400.0,5.6203,5.6203,5.5967,5.5967,224400.0
2006-02-01 10:10:00,7.12,7.15,7.11,7.14,157600.0,5.5967,5.6203,5.5889,5.6124,157600.0
2006-02-01 10:20:00,7.14,7.15,7.12,7.12,198400.0,5.6124,5.6203,5.5967,5.5967,198400.0
2006-02-01 10:30:00,7.13,7.15,7.11,7.11,154400.0,5.6046,5.6203,5.5889,5.5889,154400.0
2006-02-01 10:40:00,7.11,7.14,7.11,7.13,254000.0,5.5889,5.6124,5.5889,5.6046,254000.0
2006-02-01 10:50:00,7.14,7.14,7.13,7.13,120000.0,5.6124,5.6124,5.6046,5.6046,120000.0
2006-02-01 11:00:00,7.13,7.14,7.13,7.14,198400.0,5.6046,5.6124,5.6046,5.6124,198400.0
2006-02-01 11:10:00,7.14,7.16,7.13,7.14,135200.0,5.6124,5.6282,5.6046,5.6124,135200.0
2006-02-01 11:20:00,7.14,7.14,7.1,7.14,323600.0,5.6124,5.6124,5.581,5.6124,323600.0
2006-02-01 11:30:00,7.13,7.14,7.13,7.13,55200.0,5.6046,5.6124,5.6046,5.6046,55200.0
2006-02-01 11:40:00,7.13,7.13,7.12,7.12,37600.0,5.6046,5.6046,5.5967,5.5967,37600.0
2006-02-01 11:50:00,7.13,7.13,7.1,7.1,96800.0,5.6046,5.6046,5.581,5.581,96800.0
2006-02-01 12:00:00,7.1,7.11,7.08,7.09,214000.0,5.581,5.5889,5.5653,5.5731,214000.0
2006-02-01 12:10:00,7.09,7.09,7.06,7.07,85600.0,5.5731,5.5731,5.5496,5.5574,85600.0
2006-02-01 12:20:00,7.07,7.1,7.07,7.1,80800.0,5.5574,5.581,5.5574,5.581,80800.0
2006-02-01 12:30:00,7.1,7.1,7.08,7.09,63200.0,5.581,5.581,5.5653,5.5731,63200.0
2006-02-01 12:40:00,7.08,7.1,7.08,7.1,63600.0,5.5653,5.581,5.5653,5.581,63600.0
2006-02-01 12:50:00,7.09,7.1,7.09,7.09,39600.0,5.5731,5.581,5.5731,5.5731,39600.0
2006-02-01 13:00:00,7.09,7.1,7.09,7.09,51600.0,5.5731,5.581,5.5731,5.5731,51600.0
2006-02-01 13:10:00,7.09,7.1,7.08,7.08,58000.0,5.5731,5.581,5.5653,5.5653,58000.0
2006-02-01 13:20:00,7.08,7.12,7.08,7.12,103600.0,5.5653,5.5967,5.5653,5.5967,103600.0
2006-02-01 13:30:00,7.11,7.12,7.08,7.1,61200.0,5.5889,5.5967,5.5653,5.581,61200.0
2006-02-01 13:40:00,7.09,7.11,7.08,7.09,75200.0,5.5731,5.5889,5.5653,5.5731,75200.0
2006-02-01 13:50:00,7.09,7.13,7.09,7.13,81200.0,5.5731,5.6046,5.5731,5.6046,81200.0
2006-02-01 14:00:00,7.12,7.14,7.12,7.12,226800.0,5.5967,5.6124,5.5967,5.5967,226800.0
2006-02-01 14:10:00,7.13,7.13,7.12,7.12,102800.0,5.6046,5.6046,5.5967,5.5967,102800.0
2006-02-01 14:20:00,7.12,7.13,7.1,7.12,78400.0,5.5967,5.6046,5.581,5.5967,78400.0
2006-02-01 14:30:00,7.12,7.13,7.11,7.11,86400.0,5.5967,5.6046,5.5889,5.5889,86400.0
2006-02-01 14:40:00,7.11,7.12,7.1,7.12,100800.0,5.5889,5.5967,5.581,5.5967,100800.0
2006-02-01 14:50:00,7.12,7.13,7.11,7.12,64400.0,5.5967,5.6046,5.5889,5.5967,64400.0
2006-02-01 15:00:00,7.12,7.13,7.11,7.12,191600.0,5.5967,5.6046,5.5889,5.5967,191600.0
2006-02-01 15:10:00,7.11,7.13,7.11,7.13,162000.0,5.5889,5.6046,5.5889,5.6046,162000.0
2006-02-01 15:20:00,7.13,7.15,7.11,7.14,218000.0,5.6046,5.6203,5.5889,5.6124,218000.0
2006-02-01 15:30:00,7.14,7.14,7.12,7.14,292000.0,5.6124,5.6124,5.5967,5.6124,292000.0
2006-02-01 15:40:00,7.14,7.14,7.1,7.1,120800.0,5.6124,5.6124,5.581,5.581,120800.0
2006-02-01 15:50:00,7.1,7.14,7.1,7.13,241600.0,5.581,5.6124,5.581,5.6046,241600.0
2006-02-02 09:30:00,7.07,7.17,6.88,7.08,553200.0,5.5574,5.636,5.4081,5.5653,553200.0
2006-02-02 09:40:00,7.08,7.08,6.97,6.97,397200.0,5.5653,5.5653,5.4788,5.4788,397200.0
2006-02-02 09:50:00,6.96,7.0,6.94,6.95,275200.0,5.471,5.5024,5.4552,5.4631,275200.0
2006-02-02 10:00:00,6.95,6.96,6.93,6.94,303200.0,5.4631,5.471,5.4474,5.4552,303200.0
2006-02-02 10:10:00,6.94,6.94,6.87,6.89,515600.0,5.4552,5.4552,5.4002,5.4159,515600.0
2006-02-02 10:20:00,6.89,6.92,6.89,6.91,297600.0,5.4159,5.4395,5.4159,5.4317,297600.0
2006-02-02 10:30:00,6.91,6.91,6.87,6.88,1183600.0,5.4317,5.4317,5.4002,5.4081,1183600.0
2006-02-02 10:40:00,6.89,6.89,6.84,6.85,483200.0,5.4159,5.4159,5.3766,5.3845,483200.0
2006-02-02 10:50:00,6.85,6.88,6.83,6.87,822000.0,5.3845,5.4081,5.3688,5.4002,822000.0
2006-02-02 11:00:00,6.87,6.9,6.86,6.88,636400.0,5.4002,5.4238,5.3923,5.4081,636400.0
2006-02-02 11:10:00,6.88,6.88,6.87,6.88,101200.0,5.4081,5.4081,5.4002,5.4081,101200.0
2006-02-02 11:20:00,6.87,6.88,6.84,6.85,403200.0,5.4002,5.4081,5.3766,5.3845,403200.0
2006-02-02 11:30:00,6.85,6.87,6.82,6.86,195200.0,5.3845,5.4002,5.3609,5.3923,195200.0
2006-02-02 11:40:00,6.86,6.88,6.86,6.87,188000.0,5.3923,5.4081,5.3923,5.4002,188000.0
2006-02-02 11:50:00,6.87,6.88,6.86,6.87,128800.0,5.4002,5.4081,5.3923,5.4002,128800.0
2006-02-02 12:00:00,6.87,6.89,6.87,6.88,200400.0,5.4002,5.4159,5.4002,5.4081,200400.0
2006-02-02 12:10:00,6.89,6.9,6.88,6.89,189200.0,5.4159,5.4238,5.4081,5.4159,189200.0
2006-02-02 12:20:00,6.89,6.89,6.88,6.89,214400.0,5.4159,5.4159,5.4081,5.4159,214400.0
2006-02-02 12:30:00,6.89,6.9,6.88,6.89,293600.0,5.4159,5.4238,5.4081,5.4159,293600.0
2006-02-02 12:40:00,6.89,6.9,6.89,6.89,112400.0,5.4159,5.4238,5.4159,5.4159,112400.0
2006-02-02 12:50:00,6.88,6.9,6.88,6.89,298000.0,5.4081,5.4238,5.4081,5.4159,298000.0
2006-02-02 13:00:00,6.89,6.89,6.89,6.89,72800.0,5.4159,5.4159,5.4159,5.4159,72800.0
2006-02-02 13:10:00,6.89,6.9,6.89,6.9,222800.0,5.4159,5.4238,5.4159,5.4238,222800.0
2006-02-02 13:20:00,6.9,6.91,6.9,6.91,943200.0,5.4238,5.4317,5.4238,5.4317,943200.0
2006-02-02 13:30:00,6.91,6.92,6.91,6.91,218000.0,5.4317,5.4395,5.4317,5.4317,218000.0
2006-02-02 13:40:00,6.91,6.93,6.91,6.92,510000.0,5.4317,5.4474,5.4317,5.4395,510000.0
2006-02-02 13:50:00,6.93,6.93,6.91,6.92,209600.0,5.4474,5.4474,5.4317,5.4395,209600.0
2006-02-02 14:00:00,6.92,6.93,6.92,6.92,116000.0,5.4395,5.4474,5.4395,5.4395,116000.0
2006-02-02 14:10:00,6.92,6.93,6.92,6.93,298400.0,5.4395,5.4474,5.4395,5.4474,298400.0
2006-02-02 14:20:00,6.93,6.93,6.92,6.93,149600.0,5.4474,5.4474,5.4395,5.4474,149600.0
2006-02-02 14:30:00,6.93,6.93,6.92,6.93,567600.0,5.4474,5.4474,5.4395,5.4474,567600.0
2006-02-02 14:40:00,6.93,6.93,6.92,6.93,355600.0,5.4474,5.4474,5.4395,5.4474,355600.0
2006-02-02 14:50:00,6.93,6.93,6.92,6.93,298000.0,5.4474,5.4474,5.4395,5.4474,298000.0
2006-02-02 15:00:00,6.93,6.94,6.92,6.93,300000.0,5.4474,5.4552,5.4395,5.4474,300000.0
2006-02-02 15:10:00,6.93,6.93,6.93,6.93,432800.0,5.4474,5.4474,5.4474,5.4474,432800.0
2006-02-02 15:20:00,6.93,6.93,6.93,6.93,435200.0,5.4474,5.4474,5.4474,5.4474,435200.0
2006-02-02 15:30:00,6.93,6.96,6.92,6.94,550000.0,5.4474,5.471,5.4395,5.4552,550000.0
2006-02-02 15:40:00,6.94,6.97,6.93,6.96,578400.0,5.4552,5.4788,5.4474,5.471,578400.0
2006-02-02 15:50:00,6.96,6.98,6.95,6.97,1098000.0,5.471,5.4867,5.4631,5.4788,1098000.0
2006-02-03 09:30:00,6.9,6.94,6.89,6.93,129600.0,5.4238,5.4552,5.4159,5.4474,129600.0
2006-02-03 09:40:00,6.94,6.97,6.92,6.93,332800.0,5.4552,5.4788,5.4395,5.4474,332800.0
2006-02-03 09:50:00,6.92,6.93,6.89,6.89,85600.0,5.4395,5.4474,5.4159,5.4159,85600.0
2006-02-03 10:00:00,6.89,6.93,6.87,6.92,97200.0,5.4159,5.4474,5.4002,5.4395,97200.0
2006-02-03 10:10:00,6.92,6.95,6.91,6.92,53200.0,5.4395,5.4631,5.4317,5.4395,53200.0
2006-02-03 10:20:00,6.92,6.94,6.9,6.9,36800.0,5.4395,5.4552,5.4238,5.4238,36800.0
2006-02-03 10:30:00,6.9,6.91,6.89,6.9,50400.0,5.4238,5.4317,5.4159,5.4238,50400.0
2006-02-03 10:40:00,6.89,6.9,6.89,6.89,92000.0,5.4159,5.4238,5.4159,5.4159,92000.0
2006-02-03 10:50:00,6.89,6.93,6.88,6.92,83600.0,5.4159,5.4474,5.4081,5.4395,83600.0
2006-02-03 11:00:00,6.92,6.92,6.89,6.89,87200.0,5.4395,5.4395,5.4159,5.4159,87200.0
2006-02-03 11:10:00,6.89,6.9,6.84,6.85,123600.0,5.4159,5.4238,5.3766,5.3845,123600.0
2006-02-03 11:20:00,6.85,6.86,6.85,6.86,71600.0,5.3845,5.3923,5.3845,5.3923,71600.0
2006-02-03 11:30:00,6.86,6.88,6.85,6.86,83200.0,5.3923,5.4081,5.3845,5.3923,83200.0
2006-02-03 11:40:00,6.86,6.86,6.85,6.85,149200.0,5.3923,5.3923,5.3845,5.3845,149200.0
2006-02-03 11:50:00,6.85,6.85,6.83,6.83,187200.0,5.3845,5.3845,5.3688,5.3688,187200.0
2006-02-03 12:00:00,6.83,6.85,6.82,6.83,85200.0,5.3688,5.3845,5.3609,5.3688,85200.0
2006-02-03 12:10:00,6.83,6.83,6.81,6.82,94800.0,5.3688,5.3688,5.353,5.3609,94800.0
2006-02-03 12:20:00,6.82,6.84,6.81,6.84,50400.0,5.3609,5.3766,5.353,5.3766,50400.0
2006-02-03 12:30:00,6.84,6.84,6.83,6.84,44000.0,5.3766,5.3766,5.3688,5.3766,44000.0
2006-02-03 12:40:00,6.84,6.84,6.82,6.83,74000.0,5.3766,5.3766,5.3609,5.3688,74000.0
2006-02-03 12:50:00,6.83,6.83,6.79,6.81,103200.0,5.3688,5.3688,5.3373,5.353,103200.0
2006-02-03 13:00:00,6.81,6.83,6.81,6.83,78400.0,5.353,5.3688,5.353,5.3688,78400.0
2006-02-03 13:10:00,6.83,6.89,6.83,6.86,109600.0,5.3688,5.4159,5.3688,5.3923,109600.0
2006-02-03 13:20:00,6.86,6.87,6.86,6.87,132400.0,5.3923,5.4002,5.3923,5.4002,132400.0
2006-02-03 13:30:00,6.87,6.87,6.85,6.86,100400.0,5.4002,5.4002,5.3845,5.3923,100400.0
2006-02-03 13:40:00,6.86,6.86,6.84,6.85,52000.0,5.3923,5.3923,5.3766,5.3845,52000.0
2006-02-03 13:50:00,6.85,6.85,6.83,6.83,53600.0,5.3845,5.3845,5.3688,5.3688,53600.0
2006-02-03 14:00:00,6.82,6.84,6.82,6.84,78400.0,5.3609,5.3766,5.3609,5.3766,78400.0
2006-02-03 14:10:00,6.84,6.84,6.8,6.84,103600.0,5.3766,5.3766,5.3452,5.3766,103600.0
2006-02-03 14:20:00,6.84,6.86,6.83,6.85,72400.0,5.3766,5.3923,5.3688,5.3845,72400.0
2006-02-03 14:30:00,6.85,6.86,6.85,6.85,84000.0,5.3845,5.3923,5.3845,5.3845,84000.0
2006-02-03 14:40:00,6.85,6.86,6.83,6.85,78800.0,5.3845,5.3923,5.3688,5.3845,78800.0
2006-02-03 14:50:00,6.85,6.85,6.84,6.84,70800.0,5.3845,5.3845,5.3766,5.3766,70800.0
2006-02-03 15:00:00,6.84,6.85,6.83,6.85,121200.0,5.3766,5.3845,5.3688,5.3845,121200.0
2006-02-03 15:10:00,6.84,6.85,6.84,6.85,86800.0,5.3766,5.3845,5.3766,5.3845,86800.0
2006-02-03 15:20:00,6.84,6.85,6.83,6.83,146800.0,5.3766,5.3845,5.3688,5.3688,146800.0
2006-02-03 15:30:00,6.83,6.83,6.8,6.81,226400.0,5.3688,5.3688,5.3452,5.353,226400.0
2006-02-03 15:40:00,6.81,6.81,6.8,6.81,216800.0,5.353,5.353,5.3452,5.353,216800.0
2006-02-03 15:50:00,6.81,6.81,6.77,6.8,1456000.0,5.353,5.353,5.3216,5.3452,1456000.0
2006-02-06 09:30:00,6.82,6.83,6.74,6.78,200800.0,5.3609,5.3688,5.298,5.3295,200800.0
2006-02-06 09:40:00,6.78,6.8,6.78,6.8,152000.0,5.3295,5.3452,5.3295,5.3452,152000.0
2006-02-06 09:50:00,6.8,6.8,6.78,6.79,291600.0,5.3452,5.3452,5.3295,5.3373,291600.0
2006-02-06 10:00:00,6.79,6.79,6.77,6.77,99200.0,5.3373,5.3373,5.3216,5.3216,99200.0
2006-02-06 10:10:00,6.77,6.79,6.76,6.78,93200.0,5.3216,5.3373,5.3137,5.3295,93200.0
2006-02-06 10:20:00,6.78,6.79,6.77,6.78,138800.0,5.3295,5.3373,5.3216,5.3295,138800.0
2006-02-06 10:30:00,6.77,6.79,6.77,6.79,180800.0,5.3216,5.3373,5.3216,5.3373,180800.0
2006-02-06 10:40:00,6.79,6.8,6.78,6.79,217200.0,5.3373,5.3452,5.3295,5.3373,217200.0
2006-02-06 10:50:00,6.78,6.78,6.78,6.78,118000.0,5.3295,5.3295,5.3295,5.3295,118000.0
2006-02-06 11:00:00,6.78,6.83,6.78,6.81,376000.0,5.3295,5.3688,5.3295,5.353,376000.0
2006-02-06 11:10:00,6.81,6.83,6.81,6.83,170400.0,5.353,5.3688,5.353,5.3688,170400.0
2006-02-06 11:20:00,6.82,6.83,6.81,6.82,86400.0,5.3609,5.3688,5.353,5.3609,86400.0
2006-02-06 11:30:00,6.82,6.83,6.82,6.83,90000.0,5.3609,5.3688,5.3609,5.3688,90000.0
2006-02-06 11:40:00,6.83,6.83,6.82,6.83,120800.0,5.3688,5.3688,5.3609,5.3688,120800.0
2006-02-06 11:50:00,6.83,6.85,6.83,6.84,269200.0,5.3688,5.3845,5.3688,5.3766,269200.0
2006-02-06 12:00:00,6.84,6.84,6.84,6.84,137200.0,5.3766,5.3766,5.3766,5.3766,137200.0
2006-02-06 12:10:00,6.84,6.84,6.83,6.83,85600.0,5.3766,5.3766,5.3688,5.3688,85600.0
2006-02-06 12:20:00,6.83,6.83,6.82,6.82,80400.0,5.3688,5.3688,5.3609,5.3609,80400.0
2006-02-06 12:30:00,6.82,6.83,6.8,6.81,82400.0,5.3609,5.3688,5.3452,5.353,82400.0
2006-02-06 12:40:00,6.81,6.83,6.81,6.82,40000.0,5.353,5.3688,5.353,5.3609,40000.0
2006-02-06 12:50:00,6.82,6.83,6.81,6.82,493600.0,5.3609,5.3688,5.353,5.3609,493600.0
2006-02-06 13:00:00,6.82,6.82,6.81,6.82,63200.0,5.3609,5.3609,5.353,5.3609,63200.0
2006-02-06 13:10:00,6.82,6.82,6.81,6.82,92000.0,5.3609,5.3609,5.353,5.3609,92000.0
2006-02-06 13:20:00,6.82,6.82,6.81,6.82,40800.0,5.3609,5.3609,5.353,5.3609,40800.0
2006-02-06 13:30:00,6.82,6.83,6.81,6.83,51200.0,5.3609,5.3688,5.353,5.3688,51200.0
2006-02-06 13:40:00,6.83,6.83,6.82,6.83,62800.0,5.3688,5.3688,5.3609,5.3688,62800.0
2006-02-06 13:50:00,6.83,6.83,6.8,6.82,59200.0,5.3688,5.3688,5.3452,5.3609,59200.0
2006-02-06 14:00:00,6.82,6.82,6.79,6.8,80800.0,5.3609,5.3609,5.3373,5.3452,80800.0
2006-02-06 14:10:00,6.8,6.8,6.78,6.79,78000.0,5.3452,5.3452,5.3295,5.3373,78000.0
2006-02-06 14:20:00,6.79,6.8,6.78,6.78,110000.0,5.3373,5.3452,5.3295,5.3295,110000.0
2006-02-06 14:30:00,6.79,6.79,6.79,6.79,75600.0,5.3373,5.3373,5.3373,5.3373,75600.0
2006-02-06 14:40:00,6.79,6.8,6.79,6.79,68400.0,5.3373,5.3452,5.3373,5.3373,68400.0
2006-02-06 14:50:00,6.79,6.8,6.79,6.79,64000.0,5.3373,5.3452,5.3373,5.3373,64000.0
2006-02-06 15:00:00,6.79,6.8,6.79,6.8,61200.0,5.3373,5.3452,5.3373,5.3452,61200.0
2006-02-06 15:10:00,6.8,6.8,6.78,6.79,126800.0,5.3452,5.3452,5.3295,5.3373,126800.0
2006-02-06 15:20:00,6.79,6.8,6.79,6.8,94800.0,5.3373,5.3452,5.3373,5.3452,94800.0
2006-02-06 15:30:00,6.8,6.8,6.79,6.79,164400.0,5.3452,5.3452,5.3373,5.3373,164400.0
2006-02-06 15:40:00,6.79,6.83,6.79,6.81,360400.0,5.3373,5.3688,5.3373,5.353,360400.0
2006-02-06 15:50:00,6.81,6.81,6.78,6.79,192400.0,5.353,5.353,5.3295,5.3373,192400.0
2006-02-07 09:30:00,6.77,6.84,6.75,6.83,198800.0,5.3216,5.3766,5.3059,5.3688,198800.0
2006-02-07 09:40:00,6.83,6.85,6.8,6.82,161600.0,5.3688,5.3845,5.3452,5.3609,161600.0
2006-02-07 09:50:00,6.82,6.83,6.78,6.82,47600.0,5.3609,5.3688,5.3295,5.3609,47600.0
2006-02-07 10:00:00,6.82,6.84,6.81,6.82,89600.0,5.3609,5.3766,5.353,5.3609,89600.0
2006-02-07 10:10:00,6.83,6.83,6.8,6.81,30800.0,5.3688,5.3688,5.3452,5.353,30800.0
2006-02-07 10:20:00,6.81,6.82,6.79,6.82,47600.0,5.353,5.3609,5.3373,5.3609,47600.0
2006-02-07 10:30:00,6.82,6.82,6.8,6.81,161600.0,5.3609,5.3609,5.3452,5.353,161600.0
2006-02-07 10:40:00,6.81,6.82,6.78,6.8,102800.0,5.353,5.3609,5.3295,5.3452,102800.0
2006-02-07 10:50:00,6.8,6.8,6.78,6.79,97600.0,5.3452,5.3452,5.3295,5.3373,97600.0
2006-02-07 11:00:00,6.79,6.82,6.78,6.82,144000.0,5.3373,5.3609,5.3295,5.3609,144000.0
2006-02-07 11:10:00,6.82,6.84,6.8,6.82,89200.0,5.3609,5.3766,5.3452,5.3609,89200.0
2006-02-07 11:20:00,6.82,6.83,6.82,6.82,69600.0,5.3609,5.3688,5.3609,5.3609,69600.0
2006-02-07 11:30:00,6.82,6.85,6.82,6.84,206800.0,5.3609,5.3845,5.3609,5.3766,206800.0
2006-02-07 11:40:00,6.84,6.85,6.84,6.84,288000.0,5.3766,5.3845,5.3766,5.3766,288000.0
2006-02-07 11:50:00,6.84,6.85,6.82,6.84,73600.0,5.3766,5.3845,5.3609,5.3766,73600.0
2006-02-07 12:00:00,6.84,6.84,6.83,6.83,31600.0,5.3766,5.3766,5.3688,5.3688,31600.0
2006-02-07 12:10:00,6.83,6.83,6.82,6.83,76400.0,5.3688,5.3688,5.3609,5.3688,76400.0
2006-02-07 12:20:00,6.83,6.85,6.83,6.84,61600.0,5.3688,5.3845,5.3688,5.3766,61600.0
2006-02-07 12:30:00,6.84,6.84,6.81,6.83,70400.0,5.3766,5.3766,5.353,5.3688,70400.0
2006-02-07 12:40:00,6.83,6.84,6.82,6.83,22000.0,5.3688,5.3766,5.3609,5.3688,22000.0
2006-02-07 12:50:00,6.83,6.85,6.83,6.85,15600.0,5.3688,5.3845,5.3688,5.3845,15600.0
2006-02-07 13:00:00,6.85,6.85,6.83,6.83,44000.0,5.3845,5.3845,5.3688,5.3688,44000.0
2006-02-07 13:10:00,6.83,6.83,6.81,6.82,103200.0,5.3688,5.3688,5.353,5.3609,103200.0
2006-02-07 13:20:00,6.82,6.84,6.81,6.82,56800.0,5.3609,5.3766,5.353,5.3609,56800.0
2006-02-07 13:30:00,6.82,6.83,6.81,6.82,25200.0,5.3609,5.3688,5.353,5.3609,25200.0
2006-02-07 13:40:00,6.83,6.83,6.82,6.82,32400.0,5.3688,5.3688,5.3609,5.3609,32400.0
2006-02-07 13:50:00,6.82,6.83,6.81,6.82,30400.0,5.3609,5.3688,5.353,5.3609,30400.0
2006-02-07 14:00:00,6.82,6.83,6.81,6.81,61200.0,5.3609,5.3688,5.353,5.353,61200.0
2006-02-07 14:10:00,6.81,6.81,6.8,6.8,44800.0,5.353,5.353,5.3452,5.3452,44800.0
2006-02-07 14:20:00,6.8,6.82,6.8,6.82,66400.0,5.3452,5.3609,5.3452,5.3609,66400.0
2006-02-07 14:30:00,6.82,6.83,6.82,6.83,36000.0,5.3609,5.3688,5.3609,5.3688,36000.0
2006-02-07 14:40:00,6.82,6.82,6.81,6.81,52000.0,5.3609,5.3609,5.353,5.353,52000.0
2006-02-07 14:50:00,6.81,6.82,6.8,6.81,28400.0,5.353,5.3609,5.3452,5.353,28400.0
2006-02-07 15:00:00,6.81,6.81,6.8,6.81,56400.0,5.353,5.353,5.3452,5.353,56400.0
2006-02-07 15:10:00,6.81,6.82,6.81,6.82,56400.0,5.353,5.3609,5.353,5.3609,56400.0
2006-02-07 15:20:00,6.82,6.84,6.82,6.83,70400.0,5.3609,5.3766,5.3609,5.3688,70400.0
2006-02-07 15:30:00,6.82,6.84,6.82,6.84,86400.0,5.3609,5.3766,5.3609,5.3766,86400.0
2006-02-07 15:40:00,6.84,6.84,6.83,6.83,135600.0,5.3766,5.3766,5.3688,5.3688,135600.0
2006-02-07 15:50:00,6.83,6.84,6.81,6.84,388000.0,5.3688,5.3766,5.353,5.3766,388000.0
2006-02-08 09:30:00,6.84,6.86,6.81,6.83,76800.0,5.3766,5.3923,5.353,5.3688,76800.0
2006-02-08 09:40:00,6.83,6.86,6.8,6.8,102400.0,5.3688,5.3923,5.3452,5.3452,102400.0
2006-02-08 09:50:00,6.8,6.8,6.78,6.8,46400.0,5.3452,5.3452,5.3295,5.3452,46400.0
2006-02-08 10:00:00,6.8,6.81,6.78,6.8,52400.0,5.3452,5.353,5.3295,5.3452,52400.0
2006-02-08 10:10:00,6.81,6.81,6.79,6.79,36800.0,5.353,5.353,5.3373,5.3373,36800.0
2006-02-08 10:20:00,6.79,6.84,6.79,6.84,57600.0,5.3373,5.3766,5.3373,5.3766,57600.0
2006-02-08 10:30:00,6.84,6.84,6.81,6.84,20000.0,5.3766,5.3766,5.353,5.3766,20000.0
2006-02-08 10:40:00,6.84,6.87,6.84,6.85,27200.0,5.3766,5.4002,5.3766,5.3845,27200.0
2006-02-08 10:50:00,6.85,6.85,6.83,6.83,50000.0,5.3845,5.3845,5.3688,5.3688,50000.0
2006-02-08 11:00:00,6.83,6.84,6.82,6.82,30800.0,5.3688,5.3766,5.3609,5.3609,30800.0
2006-02-08 11:10:00,6.82,6.83,6.81,6.82,46800.0,5.3609,5.3688,5.353,5.3609,46800.0
2006-02-08 11:20:00,6.82,6.83,6.81,6.81,31200.0,5.3609,5.3688,5.353,5.353,31200.0
2006-02-08 11:30:00,6.81,6.83,6.81,6.83,14000.0,5.353,5.3688,5.353,5.3688,14000.0
2006-02-08 11:40:00,6.83,6.84,6.83,6.83,37600.0,5.3688,5.3766,5.3688,5.3688,37600.0
2006-02-08 11:50:00,6.83,6.83,6.82,6.82,19200.0,5.3688,5.3688,5.3609,5.3609,19200.0
2006-02-08 12:00:00,6.82,6.86,6.82,6.84,35200.0,5.3609,5.3923,5.3609,5.3766,35200.0
2006-02-08 12:10:00,6.84,6.84,6.82,6.82,20800.0,5.3766,5.3766,5.3609,5.3609,20800.0
2006-02-08 12:20:00,6.82,6.84,6.82,6.83,34000.0,5.3609,5.3766,5.3609,5.3688,34000.0
2006-02-08 12:30:00,6.83,6.83,6.83,6.83,24400.0,5.3688,5.3688,5.3688,5.3688,24400.0
2006-02-08 12:40:00,6.83,6.85,6.82,6.85,30800.0,5.3688,5.3845,5.3609,5.3845,30800.0
2006-02-08 12:50:00,6.85,6.85,6.83,6.83,28800.0,5.3845,5.3845,5.3688,5.3688,28800.0
2006-02-08 13:00:00,6.83,6.84,6.83,6.84,31200.0,5.3688,5.3766,5.3688,5.3766,31200.0
2006-02-08 13:10:00,6.84,6.84,6.83,6.83,30400.0,5.3766,5.3766,5.3688,5.3688,30400.0
2006-02-08 13:20:00,6.83,6.83,6.82,6.82,38400.0,5.3688,5.3688,5.3609,5.3609,38400.0
2006-02-08 13:30:00,6.82,6.83,6.82,6.83,46000.0,5.3609,5.3688,5.3609,5.3688,46000.0
2006-02-08 13:40:00,6.83,6.84,6.83,6.83,18400.0,5.3688,5.3766,5.3688,5.3688,18400.0
2006-02-08 13:50:00,6.83,6.83,6.83,6.83,24000.0,5.3688,5.3688,5.3688,5.3688,24000.0
2006-02-08 14:00:00,6.83,6.83,6.83,6.83,20400.0,5.3688,5.3688,5.3688,5.3688,20400.0
2006-02-08 14:10:00,6.83,6.84,6.82,6.82,41200.0,5.3688,5.3766,5.3609,5.3609,41200.0
2006-02-08 14:20:00,6.83,6.83,6.82,6.82,21200.0,5.3688,5.3688,5.3609,5.3609,21200.0
2006-02-08 14:30:00,6.82,6.83,6.82,6.83,16400.0,5.3609,5.3688,5.3609,5.3688,16400.0
2006-02-08 14:40:00,6.82,6.84,6.82,6.83,85200.0,5.3609,5.3766,5.3609,5.3688,85200.0
2006-02-08 14:50:00,6.84,6.84,6.83,6.84,39200.0,5.3766,5.3766,5.3688,5.3766,39200.0
2006-02-08 15:00:00,6.84,6.85,6.84,6.84,98000.0,5.3766,5.3845,5.3766,5.3766,98000.0
2006-02-08 15:10:00,6.84,6.85,6.83,6.83,179200.0,5.3766,5.3845,5.3688,5.3688,179200.0
2006-02-08 15:20:00,6.83,6.83,6.82,6.83,211200.0,5.3688,5.3688,5.3609,5.3688,211200.0
2006-02-08 15:30:00,6.83,6.84,6.83,6.84,212000.0,5.3688,5.3766,5.3688,5.3766,212000.0
2006-02-08 15:40:00,6.84,6.84,6.83,6.83,134400.0,5.3766,5.3766,5.3688,5.3688,134400.0
2006-02-08 15:50:00,6.83,6.84,6.8,6.82,290400.0,5.3688,5.3766,5.3452,5.3609,290400.0
2006-02-09 09:30:00,6.85,6.85,6.79,6.79,93200.0,5.3845,5.3845,5.3373,5.3373,93200.0
2006-02-09 09:40:00,6.79,6.92,6.79,6.92,134000.0,5.3373,5.4395,5.3373,5.4395,134000.0
2006-02-09 09:50:00,6.91,6.93,6.89,6.92,357200.0,5.4317,5.4474,5.4159,5.4395,357200.0
2006-02-09 10:00:00,6.91,6.91,6.86,6.87,161200.0,5.4317,5.4317,5.3923,5.4002,161200.0
2006-02-09 10:10:00,6.86,6.89,6.86,6.89,278400.0,5.3923,5.4159,5.3923,5.4159,278400.0
2006-02-09 10:20:00,6.89,6.91,6.89,6.91,268000.0,5.4159,5.4317,5.4159,5.4317,268000.0
2006-02-09 10:30:00,6.91,6.93,6.91,6.91,73600.0,5.4317,5.4474,5.4317,5.4317,73600.0
2006-02-09 10:40:00,6.91,6.91,6.91,6.91,15200.0,5.4317,5.4317,5.4317,5.4317,15200.0
2006-02-09 10:50:00,6.91,6.93,6.91,6.93,73200.0,5.4317,5.4474,5.4317,5.4474,73200.0
2006-02-09 11:00:00,6.93,6.93,6.91,6.91,44000.0,5.4474,5.4474,5.4317,5.4317,44000.0
2006-02-09 11:10:00,6.91,6.91,6.9,6.9,77200.0,5.4317,5.4317,5.4238,5.4238,77200.0
2006-02-09 11:20:00,6.9,6.92,6.9,6.91,37600.0,5.4238,5.4395,5.4238,5.4317,37600.0
2006-02-09 11:30:00,6.92,6.92,6.9,6.9,21600.0,5.4395,5.4395,5.4238,5.4238,21600.0
2006-02-09 11:40:00,6.9,6.9,6.9,6.9,20400.0,5.4238,5.4238,5.4238,5.4238,20400.0
2006-02-09 11:50:00,6.9,6.91,6.9,6.91,44800.0,5.4238,5.4317,5.4238,5.4317,44800.0
2006-02-09 12:00:00,6.91,6.92,6.9,6.9,34000.0,5.4317,5.4395,5.4238,5.4238,34000.0
2006-02-09 12:10:00,6.9,6.91,6.9,6.9,46400.0,5.4238,5.4317,5.4238,5.4238,46400.0
2006-02-09 12:20:00,6.9,6.92,6.9,6.92,115600.0,5.4238,5.4395,5.4238,5.4395,115600.0
2006-02-09 12:30:00,6.92,6.94,6.92,6.93,50800.0,5.4395,5.4552,5.4395,5.4474,50800.0
2006-02-09 12:40:00,6.93,6.94,6.93,6.93,106400.0,5.4474,5.4552,5.4474,5.4474,106400.0
2006-02-09 12:50:00,6.93,6.94,6.93,6.93,28400.0,5.4474,5.4552,5.4474,5.4474,28400.0
2006-02-09 13:00:00,6.93,6.95,6.92,6.93,56400.0,5.4474,5.4631,5.4395,5.4474,56400.0
2006-02-09 13:10:00,6.93,6.95,6.92,6.93,48400.0,5.4474,5.4631,5.4395,5.4474,48400.0
2006-02-09 13:20:00,6.93,6.94,6.91,6.94,89200.0,5.4474,5.4552,5.4317,5.4552,89200.0
2006-02-09 13:30:00,6.94,6.95,6.93,6.94,32000.0,5.4552,5.4631,5.4474,5.4552,32000.0
2006-02-09 13:40:00,6.94,6.95,6.94,6.95,93200.0,5.4552,5.4631,5.4552,5.4631,93200.0
2006-02-09 13:50:00,6.95,6.96,6.95,6.95,79600.0,5.4631,5.471,5.4631,5.4631,79600.0
2006-02-09 14:00:00,6.95,6.95,6.92,6.93,169600.0,5.4631,5.4631,5.4395,5.4474,169600.0
2006-02-09 14:10:00,6.93,6.93,6.92,6.93,104000.0,5.4474,5.4474,5.4395,5.4474,104000.0
2006-02-09 14:20:00,6.93,6.94,6.93,6.93,87600.0,5.4474,5.4552,5.4474,5.4474,87600.0
2006-02-09 14:30:00,6.93,6.93,6.91,6.93,130800.0,5.4474,5.4474,5.4317,5.4474,130800.0
2006-02-09 14:40:00,6.93,6.93,6.93,6.93,37600.0,5.4474,5.4474,5.4474,5.4474,37600.0
2006-02-09 14:50:00,6.93,6.93,6.91,6.91,42400.0,5.4474,5.4474,5.4317,5.4317,42400.0
2006-02-09 15:00:00,6.91,6.92,6.89,6.9,63600.0,5.4317,5.4395,5.4159,5.4238,63600.0
2006-02-09 15:10:00,6.89,6.89,6.87,6.88,39200.0,5.4159,5.4159,5.4002,5.4081,39200.0
2006-02-09 15:20:00,6.87,6.89,6.86,6.87,66800.0,5.4002,5.4159,5.3923,5.4002,66800.0
2006-02-09 15:30:00,6.87,6.87,6.84,6.85,87600.0,5.4002,5.4002,5.3766,5.3845,87600.0
2006-02-09 15:40:00,6.85,6.85,6.83,6.85,188400.0,5.3845,5.3845,5.3688,5.3845,188400.0
2006-02-09 15:50:00,6.85,6.89,6.85,6.88,672800.0,5.3845,5.4159,5.3845,5.4081,672800.0
2006-02-10 09:30:00,6.78,6.83,6.78,6.8,430000.0,5.3295,5.3688,5.3295,5.3452,430000.0
2006-02-10 09:40:00,6.8,6.81,6.78,6.8,266400.0,5.3452,5.353,5.3295,5.3452,266400.0
2006-02-10 09:50:00,6.8,6.81,6.79,6.79,146800.0,5.3452,5.353,5.3373,5.3373,146800.0
2006-02-10 10:00:00,6.79,6.79,6.77,6.78,132400.0,5.3373,5.3373,5.3216,5.3295,132400.0
2006-02-10 10:10:00,6.78,6.8,6.77,6.8,90400.0,5.3295,5.3452,5.3216,5.3452,90400.0
2006-02-10 10:20:00,6.8,6.81,6.8,6.8,108400.0,5.3452,5.353,5.3452,5.3452,108400.0
2006-02-10 10:30:00,6.8,6.83,6.8,6.83,253600.0,5.3452,5.3688,5.3452,5.3688,253600.0
2006-02-10 10:40:00,6.83,6.85,6.82,6.84,224000.0,5.3688,5.3845,5.3609,5.3766,224000.0
2006-02-10 10:50:00,6.84,6.87,6.82,6.83,156000.0,5.3766,5.4002,5.3609,5.3688,156000.0
2006-02-10 11:00:00,6.83,6.84,6.82,6.83,86400.0,5.3688,5.3766,5.3609,5.3688,86400.0
2006-02-10 11:10:00,6.83,6.84,6.83,6.83,100000.0,5.3688,5.3766,5.3688,5.3688,100000.0
2006-02-10 11:20:00,6.83,6.85,6.83,6.84,136400.0,5.3688,5.3845,5.3688,5.3766,136400.0
2006-02-10 11:30:00,6.83,6.84,6.83,6.84,171200.0,5.3688,5.3766,5.3688,5.3766,171200.0
2006-02-10 11:40:00,6.83,6.83,6.82,6.83,106800.0,5.3688,5.3688,5.3609,5.3688,106800.0
2006-02-10 11:50:00,6.83,6.83,6.82,6.83,201600.0,5.3688,5.3688,5.3609,5.3688,201600.0
2006-02-10 12:00:00,6.83,6.83,6.82,6.83,37600.0,5.3688,5.3688,5.3609,5.3688,37600.0
2006-02-10 12:10:00,6.83,6.83,6.82,6.83,21600.0,5.3688,5.3688,5.3609,5.3688,21600.0
2006-02-10 12:20:00,6.83,6.83,6.82,6.83,60000.0,5.3688,5.3688,5.3609,5.3688,60000.0
2006-02-10 12:30:00,6.82,6.83,6.82,6.82,72400.0,5.3609,5.3688,5.3609,5.3609,72400.0
2006-02-10 12:40:00,6.82,6.83,6.82,6.82,47600.0,5.3609,5.3688,5.3609,5.3609,47600.0
2006-02-10 12:50:00,6.82,6.82,6.82,6.82,29600.0,5.3609,5.3609,5.3609,5.3609,29600.0
2006-02-10 13:00:00,6.82,6.83,6.82,6.82,45200.0,5.3609,5.3688,5.3609,5.3609,45200.0
2006-02-10 13:10:00,6.83,6.83,6.81,6.81,183600.0,5.3688,5.3688,5.353,5.353,183600.0
2006-02-10 13:20:00,6.81,6.83,6.8,6.8,94000.0,5.353,5.3688,5.3452,5.3452,94000.0
2006-02-10 13:30:00,6.8,6.81,6.8,6.81,34800.0,5.3452,5.353,5.3452,5.353,34800.0
2006-02-10 13:40:00,6.81,6.81,6.8,6.8,33200.0,5.353,5.353,5.3452,5.3452,33200.0
2006-02-10 13:50:00,6.8,6.81,6.8,6.81,56400.0,5.3452,5.353,5.3452,5.353,56400.0
2006-02-10 14:00:00,6.81,6.82,6.81,6.82,53200.0,5.353,5.3609,5.353,5.3609,53200.0
2006-02-10 14:10:00,6.82,6.82,6.81,6.81,51600.0,5.3609,5.3609,5.353,5.353,51600.0
2006-02-10 14:20:00,6.82,6.82,6.81,6.82,62400.0,5.3609,5.3609,5.353,5.3609,62400.0
2006-02-10 14:30:00,6.82,6.83,6.82,6.83,60000.0,5.3609,5.3688,5.3609,5.3688,60000.0
2006-02-10 14:40:00,6.83,6.83,6.83,6.83,114000.0,5.3688,5.3688,5.3688,5.3688,114000.0
2006-02-10 14:50:00,6.83,6.84,6.83,6.84,143600.0,5.3688,5.3766,5.3688,5.3766,143600.0
2006-02-10 15:00:00,6.84,6.85,6.84,6.84,232400.0,5.3766,5.3845,5.3766,5.3766,232400.0
2006-02-10 15:10:00,6.84,6.85,6.84,6.85,249200.0,5.3766,5.3845,5.3766,5.3845,249200.0
2006-02-10 15:20:00,6.85,6.85,6.84,6.84,182000.0,5.3845,5.3845,5.3766,5.3766,182000.0
2006-02-10 15:30:00,6.84,6.84,6.83,6.83,191600.0,5.3766,5.3766,5.3688,5.3688,191600.0
2006-02-10 15:40:00,6.83,6.83,6.83,6.83,248400.0,5.3688,5.3688,5.3688,5.3688,248400.0
2006-02-10 15:50:00,6.83,6.84,6.82,6.84,530800.0,5.3688,5.3766,5.3609,5.3766,530800.0
2006-02-13 09:30:00,6.79,6.84,6.79,6.8,75600.0,5.3373,5.3766,5.3373,5.3452,75600.0
2006-02-13 09:40:00,6.8,6.83,6.8,6.81,54400.0,5.3452,5.3688,5.3452,5.353,54400.0
2006-02-13 09:50:00,6.81,6.81,6.8,6.81,40000.0,5.353,5.353,5.3452,5.353,40000.0
2006-02-13 10:00:00,6.8,6.81,6.78,6.79,110000.0,5.3452,5.353,5.3295,5.3373,110000.0
2006-02-13 10:10:00,6.79,6.82,6.79,6.8,94000.0,5.3373,5.3609,5.3373,5.3452,94000.0
2006-02-13 10:20:00,6.8,6.8,6.78,6.79,155200.0,5.3452,5.3452,5.3295,5.3373,155200.0
2006-02-13 10:30:00,6.79,6.79,6.76,6.76,276400.0,5.3373,5.3373,5.3137,5.3137,276400.0
2006-02-13 10:40:00,6.77,6.77,6.75,6.77,125200.0,5.3216,5.3216,5.3059,5.3216,125200.0
2006-02-13 10:50:00,6.77,6.78,6.76,6.77,77200.0,5.3216,5.3295,5.3137,5.3216,77200.0
2006-02-13 11:00:00,6.78,6.78,6.76,6.78,93200.0,5.3295,5.3295,5.3137,5.3295,93200.0
2006-02-13 11:10:00,6.78,6.79,6.78,6.78,31200.0,5.3295,5.3373,5.3295,5.3295,31200.0
2006-02-13 11:20:00,6.78,6.79,6.78,6.79,28000.0,5.3295,5.3373,5.3295,5.3373,28000.0
2006-02-13 11:30:00,6.79,6.79,6.77,6.78,126000.0,5.3373,5.3373,5.3216,5.3295,126000.0
2006-02-13 11:40:00,6.78,6.78,6.77,6.78,136000.0,5.3295,5.3295,5.3216,5.3295,136000.0
2006-02-13 11:50:00,6.78,6.78,6.77,6.77,96400.0,5.3295,5.3295,5.3216,5.3216,96400.0
2006-02-13 12:00:00,6.77,6.77,6.74,6.76,128800.0,5.3216,5.3216,5.298,5.3137,128800.0
2006-02-13 12:10:00,6.76,6.77,6.74,6.77,72800.0,5.3137,5.3216,5.298,5.3216,72800.0
2006-02-13 12:20:00,6.77,6.77,6.76,6.77,341600.0,5.3216,5.3216,5.3137,5.3216,341600.0
2006-02-13 12:30:00,6.77,6.79,6.77,6.77,130400.0,5.3216,5.3373,5.3216,5.3216,130400.0
2006-02-13 12:40:00,6.77,6.77,6.76,6.77,91600.0,5.3216,5.3216,5.3137,5.3216,91600.0
2006-02-13 12:50:00,6.76,6.77,6.76,6.77,7600.0,5.3137,5.3216,5.3137,5.3216,7600.0
2006-02-13 13:00:00,6.77,6.77,6.76,6.76,26800.0,5.3216,5.3216,5.3137,5.3137,26800.0
2006-02-13 13:10:00,6.76,6.77,6.76,6.77,84400.0,5.3137,5.3216,5.3137,5.3216,84400.0
2006-02-13 13:20:00,6.77,6.77,6.76,6.77,69600.0,5.3216,5.3216,5.3137,5.3216,69600.0
2006-02-13 13:30:00,6.76,6.77,6.75,6.76,126800.0,5.3137,5.3216,5.3059,5.3137,126800.0
2006-02-13 13:40:00,6.76,6.77,6.75,6.76,103200.0,5.3137,5.3216,5.3059,5.3137,103200.0
2006-02-13 13:50:00,6.76,6.77,6.76,6.77,80400.0,5.3137,5.3216,5.3137,5.3216,80400.0
2006-02-13 14:00:00,6.77,6.77,6.75,6.75,42800.0,5.3216,5.3216,5.3059,5.3059,42800.0
2006-02-13 14:10:00,6.75,6.77,6.75,6.77,86000.0,5.3059,5.3216,5.3059,5.3216,86000.0
2006-02-13 14:20:00,6.77,6.77,6.75,6.75,105200.0,5.3216,5.3216,5.3059,5.3059,105200.0
2006-02-13 14:30:00,6.75,6.76,6.74,6.75,88000.0,5.3059,5.3137,5.298,5.3059,88000.0
2006-02-13 14:40:00,6.75,6.75,6.73,6.74,74400.0,5.3059,5.3059,5.2902,5.298,74400.0
2006-02-13 14:50:00,6.74,6.74,6.72,6.72,104800.0,5.298,5.298,5.2823,5.2823,104800.0
2006-02-13 15:00:00,6.72,6.73,6.72,6.73,75200.0,5.2823,5.2902,5.2823,5.2902,75200.0
2006-02-13 15:10:00,6.72,6.77,6.72,6.74,234400.0,5.2823,5.3216,5.2823,5.298,234400.0
2006-02-13 15:20:00,6.74,6.75,6.72,6.72,117600.0,5.298,5.3059,5.2823,5.2823,117600.0
2006-02-13 15:30:00,6.72,6.77,6.72,6.76,237600.0,5.2823,5.3216,5.2823,5.3137,237600.0
2006-02-13 15:40:00,6.76,6.77,6.75,6.76,61600.0,5.3137,5.3216,5.3059,5.3137,61600.0
2006-02-13 15:50:00,6.76,6.79,6.76,6.78,173200.0,5.3137,5.3373,5.3137,5.3295,173200.0
2006-02-14 09:30:00,6.8,6.81,6.76,6.78,196800.0,5.3452,5.353,5.3137,5.3295,196800.0
2006-02-14 09:40:00,6.77,6.8,6.76,6.78,297600.0,5.3216,5.3452,5.3137,5.3295,297600.0
2006-02-14 09:50:00,6.78,6.78,6.73,6.78,435200.0,5.3295,5.3295,5.2902,5.3295,435200.0
2006-02-14 10:00:00,6.77,6.78,6.75,6.75,178000.0,5.3216,5.3295,5.3059,5.3059,178000.0
2006-02-14 10:10:00,6.75,6.76,6.74,6.75,35200.0,5.3059,5.3137,5.298,5.3059,35200.0
2006-02-14 10:20:00,6.75,6.77,6.75,6.77,112000.0,5.3059,5.3216,5.3059,5.3216,112000.0
2006-02-14 10:30:00,6.77,6.77,6.71,6.74,123200.0,5.3216,5.3216,5.2744,5.298,123200.0
2006-02-14 10:40:00,6.74,6.75,6.73,6.75,64000.0,5.298,5.3059,5.2902,5.3059,64000.0
2006-02-14 10:50:00,6.75,6.76,6.74,6.76,45600.0,5.3059,5.3137,5.298,5.3137,45600.0
2006-02-14 11:00:00,6.76,6.77,6.75,6.75,90400.0,5.3137,5.3216,5.3059,5.3059,90400.0
2006-02-14 11:10:00,6.74,6.77,6.74,6.76,80000.0,5.298,5.3216,5.298,5.3137,80000.0
2006-02-14 11:20:00,6.76,6.79,6.76,6.79,69600.0,5.3137,5.3373,5.3137,5.3373,69600.0
2006-02-14 11:30:00,6.79,6.82,6.78,6.78,69600.0,5.3373,5.3609,5.3295,5.3295,69600.0
2006-02-14 11:40:00,6.79,6.81,6.78,6.79,50800.0,5.3373,5.353,5.3295,5.3373,50800.0
2006-02-14 11:50:00,6.79,6.84,6.79,6.82,57200.0,5.3373,5.3766,5.3373,5.3609,57200.0
2006-02-14 12:00:00,6.82,6.83,6.81,6.83,44800.0,5.3609,5.3688,5.353,5.3688,44800.0
2006-02-14 12:10:00,6.82,6.83,6.81,6.83,50000.0,5.3609,5.3688,5.353,5.3688,50000.0
2006-02-14 12:20:00,6.82,6.85,6.81,6.81,45600.0,5.3609,5.3845,5.353,5.353,45600.0
2006-02-14 12:30:00,6.81,6.82,6.81,6.82,26800.0,5.353,5.3609,5.353,5.3609,26800.0
2006-02-14 12:40:00,6.82,6.82,6.8,6.8,40400.0,5.3609,5.3609,5.3452,5.3452,40400.0
2006-02-14 12:50:00,6.8,6.81,6.8,6.8,26800.0,5.3452,5.353,5.3452,5.3452,26800.0
2006-02-14 13:00:00,6.8,6.81,6.79,6.8,23600.0,5.3452,5.353,5.3373,5.3452,23600.0
2006-02-14 13:10:00,6.8,6.82,6.8,6.82,21200.0,5.3452,5.3609,5.3452,5.3609,21200.0
2006-02-14 13:20:00,6.82,6.82,6.82,6.82,18000.0,5.3609,5.3609,5.3609,5.3609,18000.0
2006-02-14 13:30:00,6.82,6.83,6.8,6.81,49600.0,5.3609,5.3688,5.3452,5.353,49600.0
2006-02-14 13:40:00,6.81,6.81,6.78,6.78,50800.0,5.353,5.353,5.3295,5.3295,50800.0
2006-02-14 13:50:00,6.78,6.78,6.76,6.77,24400.0,5.3295,5.3295,5.3137,5.3216,24400.0
2006-02-14 14:00:00,6.77,6.79,6.76,6.79,35200.0,5.3216,5.3373,5.3137,5.3373,35200.0
2006-02-14 14:10:00,6.79,6.81,6.79,6.81,46000.0,5.3373,5.353,5.3373,5.353,46000.0
2006-02-14 14:20:00,6.81,6.85,6.81,6.83,85600.0,5.353,5.3845,5.353,5.3688,85600.0
2006-02-14 14:30:00,6.83,6.83,6.8,6.82,54400.0,5.3688,5.3688,5.3452,5.3609,54400.0
2006-02-14 14:40:00,6.82,6.82,6.79,6.8,119200.0,5.3609,5.3609,5.3373,5.3452,119200.0
2006-02-14 14:50:00,6.8,6.81,6.79,6.79,40800.0,5.3452,5.353,5.3373,5.3373,40800.0
2006-02-14 15:00:00,6.79,6.79,6.76,6.76,162800.0,5.3373,5.3373,5.3137,5.3137,162800.0
2006-02-14 15:10:00,6.75,6.78,6.75,6.77,70800.0,5.3059,5.3295,5.3059,5.3216,70800.0
2006-02-14 15:20:00,6.77,6.78,6.76,6.78,70400.0,5.3216,5.3295,5.3137,5.3295,70400.0
2006-02-14 15:30:00,6.78,6.78,6.77,6.78,140400.0,5.3295,5.3295,5.3216,5.3295,140400.0
2006-02-14 15:40:00,6.78,6.78,6.74,6.74,253200.0,5.3295,5.3295,5.298,5.298,253200.0
2006-02-14 15:50:00,6.74,6.78,6.74,6.77,416400.0,5.298,5.3295,5.298,5.3216,416400.0
2006-02-15 09:30:00,6.78,6.79,6.75,6.77,114800.0,5.3295,5.3373,5.3059,5.3216,114800.0
2006-02-15 09:40:00,6.76,6.77,6.75,6.76,117600.0,5.3137,5.3216,5.3059,5.3137,117600.0
2006-02-15 09:50:00,6.75,6.8,6.74,6.8,98800.0,5.3059,5.3452,5.298,5.3452,98800.0
2006-02-15 10:00:00,6.79,6.81,6.76,6.81,103600.0,5.3373,5.353,5.3137,5.353,103600.0
2006-02-15 10:10:00,6.81,6.88,6.81,6.87,179200.0,5.353,5.4081,5.353,5.4002,179200.0
2006-02-15 10:20:00,6.87,6.89,6.86,6.87,58800.0,5.4002,5.4159,5.3923,5.4002,58800.0
2006-02-15 10:30:00,6.86,6.9,6.86,6.87,60000.0,5.3923,5.4238,5.3923,5.4002,60000.0
2006-02-15 10:40:00,6.87,6.89,6.87,6.87,38800.0,5.4002,5.4159,5.4002,5.4002,38800.0
2006-02-15 10:50:00,6.87,6.88,6.85,6.86,42400.0,5.4002,5.4081,5.3845,5.3923,42400.0
2006-02-15 11:00:00,6.86,6.86,6.85,6.85,84000.0,5.3923,5.3923,5.3845,5.3845,84000.0
2006-02-15 11:10:00,6.86,6.87,6.86,6.86,46800.0,5.3923,5.4002,5.3923,5.3923,46800.0
2006-02-15 11:20:00,6.87,6.89,6.86,6.87,93600.0,5.4002,5.4159,5.3923,5.4002,93600.0
2006-02-15 11:30:00,6.87,6.87,6.85,6.86,94400.0,5.4002,5.4002,5.3845,5.3923,94400.0
2006-02-15 11:40:00,6.87,6.88,6.86,6.86,68400.0,5.4002,5.4081,5.3923,5.3923,68400.0
2006-02-15 11:50:00,6.86,6.88,6.86,6.87,44000.0,5.3923,5.4081,5.3923,5.4002,44000.0
2006-02-15 12:00:00,6.87,6.88,6.87,6.87,69200.0,5.4002,5.4081,5.4002,5.4002,69200.0
2006-02-15 12:10:00,6.87,6.88,6.85,6.86,53200.0,5.4002,5.4081,5.3845,5.3923,53200.0
2006-02-15 12:20:00,6.86,6.86,6.84,6.85,25600.0,5.3923,5.3923,5.3766,5.3845,25600.0
2006-02-15 12:30:00,6.84,6.85,6.82,6.82,69600.0,5.3766,5.3845,5.3609,5.3609,69600.0
2006-02-15 12:40:00,6.82,6.84,6.81,6.84,71200.0,5.3609,5.3766,5.353,5.3766,71200.0
2006-02-15 12:50:00,6.84,6.86,6.84,6.85,115200.0,5.3766,5.3923,5.3766,5.3845,115200.0
2006-02-15 13:00:00,6.85,6.85,6.83,6.85,74400.0,5.3845,5.3845,5.3688,5.3845,74400.0
2006-02-15 13:10:00,6.85,6.85,6.84,6.85,29200.0,5.3845,5.3845,5.3766,5.3845,29200.0
2006-02-15 13:20:00,6.85,6.85,6.84,6.85,29600.0,5.3845,5.3845,5.3766,5.3845,29600.0
2006-02-15 13:30:00,6.85,6.85,6.85,6.85,33200.0,5.3845,5.3845,5.3845,5.3845,33200.0
2006-02-15 13:40:00,6.85,6.85,6.84,6.85,24000.0,5.3845,5.3845,5.3766,5.3845,24000.0
2006-02-15 13:50:00,6.85,6.88,6.85,6.87,100000.0,5.3845,5.4081,5.3845,5.4002,100000.0
2006-02-15 14:00:00,6.87,6.87,6.86,6.86,51200.0,5.4002,5.4002,5.3923,5.3923,51200.0
2006-02-15 14:10:00,6.87,6.87,6.85,6.85,52000.0,5.4002,5.4002,5.3845,5.3845,52000.0
2006-02-15 14:20:00,6.85,6.86,6.85,6.85,88400.0,5.3845,5.3923,5.3845,5.3845,88400.0
2006-02-15 14:30:00,6.85,6.88,6.85,6.88,84000.0,5.3845,5.4081,5.3845,5.4081,84000.0
2006-02-15 14:40:00,6.88,6.89,6.88,6.89,33200.0,5.4081,5.4159,5.4081,5.4159,33200.0
2006-02-15 14:50:00,6.89,6.92,6.88,6.92,74400.0,5.4159,5.4395,5.4081,5.4395,74400.0
2006-02-15 15:00:00,6.92,6.92,6.89,6.9,68000.0,5.4395,5.4395,5.4159,5.4238,68000.0
2006-02-15 15:10:00,6.9,6.9,6.88,6.89,51200.0,5.4238,5.4238,5.4081,5.4159,51200.0
2006-02-15 15:20:00,6.88,6.88,6.87,6.87,86400.0,5.4081,5.4081,5.4002,5.4002,86400.0
2006-02-15 15:30:00,6.87,6.89,6.87,6.89,52000.0,5.4002,5.4159,5.4002,5.4159,52000.0
2006-02-15 15:40:00,6.89,6.9,6.88,6.88,107600.0,5.4159,5.4238,5.4081,5.4081,107600.0
2006-02-15 15:50:00,6.88,6.89,6.86,6.89,150000.0,5.4081,5.4159,5.3923,5.4159,150000.0
2006-02-16 09:30:00,6.9,6.91,6.83,6.85,157200.0,5.4238,5.4317,5.3688,5.3845,157200.0
2006-02-16 09:40:00,6.85,6.88,6.85,6.85,95600.0,5.3845,5.4081,5.3845,5.3845,95600.0
2006-02-16 09:50:00,6.85,6.86,6.83,6.83,63200.0,5.3845,5.3923,5.3688,5.3688,63200.0
2006-02-16 10:00:00,6.83,6.86,6.83,6.85,65200.0,5.3688,5.3923,5.3688,5.3845,65200.0
2006-02-16 10:10:00,6.85,6.87,6.85,6.87,116800.0,5.3845,5.4002,5.3845,5.4002,116800.0
2006-02-16 10:20:00,6.87,6.87,6.86,6.87,56800.0,5.4002,5.4002,5.3923,5.4002,56800.0
2006-02-16 10:30:00,6.87,6.88,6.85,6.85,97200.0,5.4002,5.4081,5.3845,5.3845,97200.0
2006-02-16 10:40:00,6.86,6.89,6.86,6.87,73200.0,5.3923,5.4159,5.3923,5.4002,73200.0
2006-02-16 10:50:00,6.87,6.88,6.87,6.87,25200.0,5.4002,5.4081,5.4002,5.4002,25200.0
2006-02-16 11:00:00,6.88,6.88,6.87,6.87,63200.0,5.4081,5.4081,5.4002,5.4002,63200.0
2006-02-16 11:10:00,6.87,6.88,6.87,6.88,27200.0,5.4002,5.4081,5.4002,5.4081,27200.0
2006-02-16 11:20:00,6.88,6.88,6.86,6.86,48000.0,5.4081,5.4081,5.3923,5.3923,48000.0
2006-02-16 11:30:00,6.86,6.88,6.86,6.86,95200.0,5.3923,5.4081,5.3923,5.3923,95200.0
2006-02-16 11:40:00,6.86,6.86,6.85,6.85,76400.0,5.3923,5.3923,5.3845,5.3845,76400.0
2006-02-16 11:50:00,6.85,6.86,6.85,6.86,88000.0,5.3845,5.3923,5.3845,5.3923,88000.0
2006-02-16 12:00:00,6.86,6.86,6.86,6.86,33200.0,5.3923,5.3923,5.3923,5.3923,33200.0
2006-02-16 12:10:00,6.86,6.86,6.85,6.86,37200.0,5.3923,5.3923,5.3845,5.3923,37200.0
2006-02-16 12:20:00,6.86,6.87,6.86,6.87,29200.0,5.3923,5.4002,5.3923,5.4002,29200.0
2006-02-16 12:30:00,6.87,6.87,6.86,6.87,32000.0,5.4002,5.4002,5.3923,5.4002,32000.0
2006-02-16 12:40:00,6.87,6.87,6.86,6.87,10400.0,5.4002,5.4002,5.3923,5.4002,10400.0
2006-02-16 12:50:00,6.87,6.87,6.86,6.86,18800.0,5.4002,5.4002,5.3923,5.3923,18800.0
2006-02-16 13:00:00,6.86,6.87,6.86,6.87,24000.0,5.3923,5.4002,5.3923,5.4002,24000.0
2006-02-16 13:10:00,6.87,6.87,6.86,6.87,39200.0,5.4002,5.4002,5.3923,5.4002,39200.0
2006-02-16 13:20:00,6.87,6.87,6.86,6.86,88000.0,5.4002,5.4002,5.3923,5.3923,88000.0
2006-02-16 13:30:00,6.87,6.89,6.87,6.88,51600.0,5.4002,5.4159,5.4002,5.4081,51600.0
2006-02-16 13:40:00,6.88,6.88,6.87,6.87,31600.0,5.4081,5.4081,5.4002,5.4002,31600.0
2006-02-16 13:50:00,6.87,6.87,6.83,6.86,115200.0,5.4002,5.4002,5.3688,5.3923,115200.0
2006-02-16 14:00:00,6.86,6.87,6.85,6.85,19200.0,5.3923,5.4002,5.3845,5.3845,19200.0
2006-02-16 14:10:00,6.85,6.86,6.84,6.86,44800.0,5.3845,5.3923,5.3766,5.3923,44800.0
2006-02-16 14:20:00,6.86,6.86,6.83,6.84,63600.0,5.3923,5.3923,5.3688,5.3766,63600.0
2006-02-16 14:30:00,6.84,6.84,6.81,6.83,101600.0,5.3766,5.3766,5.353,5.3688,101600.0
2006-02-16 14:40:00,6.83,6.85,6.83,6.84,92800.0,5.3688,5.3845,5.3688,5.3766,92800.0
2006-02-16 14:50:00,6.84,6.84,6.83,6.84,125200.0,5.3766,5.3766,5.3688,5.3766,125200.0
2006-02-16 15:00:00,6.84,6.85,6.84,6.85,120800.0,5.3766,5.3845,5.3766,5.3845,120800.0
2006-02-16 15:10:00,6.85,6.87,6.84,6.87,96400.0,5.3845,5.4002,5.3766,5.4002,96400.0
2006-02-16 15:20:00,6.87,6.88,6.86,6.88,55600.0,5.4002,5.4081,5.3923,5.4081,55600.0
2006-02-16 15:30:00,6.87,6.88,6.87,6.88,65200.0,5.4002,5.4081,5.4002,5.4081,65200.0
2006-02-16 15:40:00,6.88,6.89,6.86,6.86,116000.0,5.4081,5.4159,5.3923,5.3923,116000.0
2006-02-16 15:50:00,6.86,6.9,6.86,6.89,264000.0,5.3923,5.4238,5.3923,5.4159,264000.0
2006-02-17 09:30:00,6.92,6.93,6.84,6.85,854800.0,5.4395,5.4474,5.3766,5.3845,854800.0
2006-02-17 09:40:00,6.84,6.88,6.84,6.86,57200.0,5.3766,5.4081,5.3766,5.3923,57200.0
2006-02-17 09:50:00,6.86,6.87,6.85,6.87,46400.0,5.3923,5.4002,5.3845,5.4002,46400.0
2006-02-17 10:00:00,6.87,6.88,6.85,6.85,42000.0,5.4002,5.4081,5.3845,5.3845,42000.0
2006-02-17 10:10:00,6.85,6.88,6.84,6.88,35200.0,5.3845,5.4081,5.3766,5.4081,35200.0
2006-02-17 10:20:00,6.87,6.88,6.85,6.85,37600.0,5.4002,5.4081,5.3845,5.3845,37600.0
2006-02-17 10:30:00,6.84,6.86,6.84,6.86,17600.0,5.3766,5.3923,5.3766,5.3923,17600.0
2006-02-17 10:40:00,6.86,6.89,6.85,6.89,101200.0,5.3923,5.4159,5.3845,5.4159,101200.0
2006-02-17 10:50:00,6.89,6.9,6.87,6.88,55600.0,5.4159,5.4238,5.4002,5.4081,55600.0
2006-02-17 11:00:00,6.88,6.89,6.87,6.88,44400.0,5.4081,5.4159,5.4002,5.4081,44400.0
2006-02-17 11:10:00,6.88,6.89,6.87,6.87,32800.0,5.4081,5.4159,5.4002,5.4002,32800.0
2006-02-17 11:20:00,6.87,6.87,6.85,6.87,20400.0,5.4002,5.4002,5.3845,5.4002,20400.0
2006-02-17 11:30:00,6.87,6.87,6.86,6.86,10000.0,5.4002,5.4002,5.3923,5.3923,10000.0
2006-02-17 11:40:00,6.86,6.89,6.86,6.89,60000.0,5.3923,5.4159,5.3923,5.4159,60000.0
2006-02-17 11:50:00,6.89,6.89,6.87,6.87,23200.0,5.4159,5.4159,5.4002,5.4002,23200.0
2006-02-17 12:00:00,6.87,6.88,6.86,6.86,43200.0,5.4002,5.4081,5.3923,5.3923,43200.0
2006-02-17 12:10:00,6.86,6.87,6.86,6.86,15200.0,5.3923,5.4002,5.3923,5.3923,15200.0
2006-02-17 12:20:00,6.86,6.87,6.86,6.86,22800.0,5.3923,5.4002,5.3923,5.3923,22800.0
2006-02-17 12:30:00,6.86,6.87,6.86,6.87,19200.0,5.3923,5.4002,5.3923,5.4002,19200.0
2006-02-17 12:40:00,6.86,6.88,6.86,6.87,14400.0,5.3923,5.4081,5.3923,5.4002,14400.0
2006-02-17 12:50:00,6.87,6.87,6.86,6.86,8000.0,5.4002,5.4002,5.3923,5.3923,8000.0
2006-02-17 13:00:00,6.86,6.86,6.86,6.86,24400.0,5.3923,5.3923,5.3923,5.3923,24400.0
2006-02-17 13:10:00,6.86,6.87,6.86,6.86,8000.0,5.3923,5.4002,5.3923,5.3923,8000.0
2006-02-17 13:20:00,6.86,6.86,6.86,6.86,5600.0,5.3923,5.3923,5.3923,5.3923,5600.0
2006-02-17 13:30:00,6.86,6.87,6.86,6.87,18800.0,5.3923,5.4002,5.3923,5.4002,18800.0
2006-02-17 13:40:00,6.87,6.88,6.86,6.86,47600.0,5.4002,5.4081,5.3923,5.3923,47600.0
2006-02-17 13:50:00,6.86,6.87,6.86,6.87,13200.0,5.3923,5.4002,5.3923,5.4002,13200.0
2006-02-17 14:00:00,6.87,6.87,6.86,6.87,12800.0,5.4002,5.4002,5.3923,5.4002,12800.0
2006-02-17 14:10:00,6.86,6.87,6.86,6.86,15200.0,5.3923,5.4002,5.3923,5.3923,15200.0
2006-02-17 14:20:00,6.86,6.87,6.86,6.87,22800.0,5.3923,5.4002,5.3923,5.4002,22800.0
2006-02-17 14:30:00,6.87,6.87,6.87,6.87,12000.0,5.4002,5.4002,5.4002,5.4002,12000.0
2006-02-17 14:40:00,6.87,6.87,6.87,6.87,16400.0,5.4002,5.4002,5.4002,5.4002,16400.0
2006-02-17 14:50:00,6.87,6.88,6.87,6.88,19200.0,5.4002,5.4081,5.4002,5.4081,19200.0
2006-02-17 15:00:00,6.88,6.88,6.87,6.88,30800.0,5.4081,5.4081,5.4002,5.4081,30800.0
2006-02-17 15:10:00,6.88,6.88,6.84,6.86,46000.0,5.4081,5.4081,5.3766,5.3923,46000.0
2006-02-17 15:20:00,6.86,6.86,6.84,6.84,60800.0,5.3923,5.3923,5.3766,5.3766,60800.0
2006-02-17 15:30:00,6.84,6.84,6.84,6.84,92000.0,5.3766,5.3766,5.3766,5.3766,92000.0
2006-02-17 15:40:00,6.84,6.84,6.8,6.8,180800.0,5.3766,5.3766,5.3452,5.3452,180800.0
2006-02-17 15:50:00,6.8,6.83,6.79,6.8,184800.0,5.3452,5.3688,5.3373,5.3452,184800.0
2006-02-21 09:30:00,6.85,6.85,6.76,6.8,208400.0,5.3845,5.3845,5.3137,5.3452,208400.0
2006-02-21 09:40:00,6.8,6.82,6.76,6.76,84400.0,5.3452,5.3609,5.3137,5.3137,84400.0
2006-02-21 09:50:00,6.76,6.78,6.73,6.74,85600.0,5.3137,5.3295,5.2902,5.298,85600.0
2006-02-21 10:00:00,6.74,6.76,6.7,6.7,92400.0,5.298,5.3137,5.2666,5.2666,92400.0
2006-02-21 10:10:00,6.7,6.71,6.67,6.68,67600.0,5.2666,5.2744,5.243,5.2509,67600.0
2006-02-21 10:20:00,6.68,6.69,6.66,6.68,174400.0,5.2509,5.2587,5.2351,5.2509,174400.0
2006-02-21 10:30:00,6.68,6.69,6.66,6.68,114800.0,5.2509,5.2587,5.2351,5.2509,114800.0
2006-02-21 10:40:00,6.68,6.7,6.68,6.68,99600.0,5.2509,5.2666,5.2509,5.2509,99600.0
2006-02-21 10:50:00,6.68,6.71,6.68,6.69,52000.0,5.2509,5.2744,5.2509,5.2587,52000.0
2006-02-21 11:00:00,6.69,6.69,6.69,6.69,24800.0,5.2587,5.2587,5.2587,5.2587,24800.0
2006-02-21 11:10:00,6.69,6.71,6.68,6.69,39600.0,5.2587,5.2744,5.2509,5.2587,39600.0
2006-02-21 11:20:00,6.69,6.7,6.68,6.7,39200.0,5.2587,5.2666,5.2509,5.2666,39200.0
2006-02-21 11:30:00,6.7,6.7,6.69,6.7,21200.0,5.2666,5.2666,5.2587,5.2666,21200.0
2006-02-21 11:40:00,6.7,6.7,6.66,6.67,70800.0,5.2666,5.2666,5.2351,5.243,70800.0
2006-02-21 11:50:00,6.67,6.67,6.65,6.66,75200.0,5.243,5.243,5.2273,5.2351,75200.0
2006-02-21 12:00:00,6.66,6.67,6.65,6.66,75200.0,5.2351,5.243,5.2273,5.2351,75200.0
2006-02-21 12:10:00,6.67,6.67,6.66,6.66,26400.0,5.243,5.243,5.2351,5.2351,26400.0
2006-02-21 12:20:00,6.66,6.66,6.65,6.66,42000.0,5.2351,5.2351,5.2273,5.2351,42000.0
2006-02-21 12:30:00,6.66,6.68,6.65,6.68,39200.0,5.2351,5.2509,5.2273,5.2509,39200.0
2006-02-21 12:40:00,6.68,6.7,6.68,6.7,39600.0,5.2509,5.2666,5.2509,5.2666,39600.0
2006-02-21 12:50:00,6.7,6.7,6.67,6.67,41600.0,5.2666,5.2666,5.243,5.243,41600.0
2006-02-21 13:00:00,6.67,6.68,6.66,6.67,40000.0,5.243,5.2509,5.2351,5.243,40000.0
2006-02-21 13:10:00,6.67,6.67,6.66,6.66,49200.0,5.243,5.243,5.2351,5.2351,49200.0
2006-02-21 13:20:00,6.66,6.66,6.65,6.66,49600.0,5.2351,5.2351,5.2273,5.2351,49600.0
2006-02-21 13:30:00,6.66,6.67,6.66,6.67,37600.0,5.2351,5.243,5.2351,5.243,37600.0
2006-02-21 13:40:00,6.67,6.68,6.67,6.68,14400.0,5.243,5.2509,5.243,5.2509,14400.0
2006-02-21 13:50:00,6.68,6.68,6.66,6.66,53200.0,5.2509,5.2509,5.2351,5.2351,53200.0
2006-02-21 14:00:00,6.67,6.67,6.66,6.66,112800.0,5.243,5.243,5.2351,5.2351,112800.0
2006-02-21 14:10:00,6.66,6.67,6.65,6.66,60400.0,5.2351,5.243,5.2273,5.2351,60400.0
2006-02-21 14:20:00,6.66,6.66,6.65,6.66,41600.0,5.2351,5.2351,5.2273,5.2351,41600.0
2006-02-21 14:30:00,6.66,6.66,6.65,6.66,33600.0,5.2351,5.2351,5.2273,5.2351,33600.0
2006-02-21 14:40:00,6.66,6.68,6.64,6.67,80800.0,5.2351,5.2509,5.2194,5.243,80800.0
2006-02-21 14:50:00,6.68,6.68,6.66,6.67,39600.0,5.2509,5.2509,5.2351,5.243,39600.0
2006-02-21 15:00:00,6.67,6.67,6.67,6.67,81600.0,5.243,5.243,5.243,5.243,81600.0
2006-02-21 15:10:00,6.67,6.67,6.66,6.66,100000.0,5.243,5.243,5.2351,5.2351,100000.0
2006-02-21 15:20:00,6.66,6.69,6.66,6.69,76400.0,5.2351,5.2587,5.2351,5.2587,76400.0
2006-02-21 15:30:00,6.68,6.7,6.68,6.69,66800.0,5.2509,5.2666,5.2509,5.2587,66800.0
2006-02-21 15:40:00,6.69,6.69,6.68,6.68,102400.0,5.2587,5.2587,5.2509,5.2509,102400.0
2006-02-21 15:50:00,6.68,6.69,6.68,6.68,152800.0,5.2509,5.2587,5.2509,5.2509,152800.0
2006-02-22 09:30:00,6.81,6.92,6.81,6.84,343600.0,5.3644,5.4511,5.3644,5.3881,343600.0
2006-02-22 09:40:00,6.84,6.86,6.81,6.83,184400.0,5.3881,5.4038,5.3644,5.3802,184400.0
2006-02-22 09:50:00,6.83,6.83,6.79,6.82,256400.0,5.3802,5.3802,5.3487,5.3723,256400.0
2006-02-22 10:00:00,6.82,6.84,6.81,6.82,141600.0,5.3723,5.3881,5.3644,5.3723,141600.0
2006-02-22 10:10:00,6.82,6.85,6.81,6.83,114400.0,5.3723,5.3959,5.3644,5.3802,114400.0
2006-02-22 10:20:00,6.84,6.85,6.84,6.85,93200.0,5.3881,5.3959,5.3881,5.3959,93200.0
2006-02-22 10:30:00,6.85,6.87,6.84,6.86,79200.0,5.3959,5.4117,5.3881,5.4038,79200.0
2006-02-22 10:40:00,6.86,6.86,6.86,6.86,52000.0,5.4038,5.4038,5.4038,5.4038,52000.0
2006-02-22 10:50:00,6.86,6.9,6.86,6.89,98800.0,5.4038,5.4353,5.4038,5.4275,98800.0
2006-02-22 11:00:00,6.9,6.9,6.88,6.88,46400.0,5.4353,5.4353,5.4196,5.4196,46400.0
2006-02-22 11:10:00,6.89,6.93,6.89,6.93,150000.0,5.4275,5.459,5.4275,5.459,150000.0
2006-02-22 11:20:00,6.93,7.03,6.93,7.01,239200.0,5.459,5.5377,5.459,5.522,239200.0
2006-02-22 11:30:00,7.01,7.05,7.01,7.03,196400.0,5.522,5.5535,5.522,5.5377,196400.0
2006-02-22 11:40:00,7.03,7.07,7.03,7.07,176400.0,5.5377,5.5693,5.5377,5.5693,176400.0
2006-02-22 11:50:00,7.07,7.08,7.06,7.06,130400.0,5.5693,5.5771,5.5614,5.5614,130400.0
2006-02-22 12:00:00,7.06,7.08,7.06,7.06,300800.0,5.5614,5.5771,5.5614,5.5614,300800.0
2006-02-22 12:10:00,7.07,7.1,7.06,7.09,226400.0,5.5693,5.5929,5.5614,5.585,226400.0
2006-02-22 12:20:00,7.09,7.1,7.09,7.09,98800.0,5.585,5.5929,5.585,5.585,98800.0
2006-02-22 12:30:00,7.08,7.09,7.08,7.08,189200.0,5.5771,5.585,5.5771,5.5771,189200.0
2006-02-22 12:40:00,7.08,7.1,7.08,7.1,198400.0,5.5771,5.5929,5.5771,5.5929,198400.0
2006-02-22 12:50:00,7.1,7.11,7.1,7.11,122800.0,5.5929,5.6008,5.5929,5.6008,122800.0
2006-02-22 13:00:00,7.11,7.12,7.11,7.11,175600.0,5.6008,5.6086,5.6008,5.6008,175600.0
2006-02-22 13:10:00,7.11,7.12,7.09,7.09,235200.0,5.6008,5.6086,5.585,5.585,235200.0
2006-02-22 13:20:00,7.09,7.11,7.09,7.11,72800.0,5.585,5.6008,5.585,5.6008,72800.0
2006-02-22 13:30:00,7.1,7.11,7.09,7.1,119600.0,5.5929,5.6008,5.585,5.5929,119600.0
2006-02-22 13:40:00,7.1,7.1,7.08,7.08,186400.0,5.5929,5.5929,5.5771,5.5771,186400.0
2006-02-22 13:50:00,7.08,7.09,7.07,7.07,129600.0,5.5771,5.585,5.5693,5.5693,129600.0
2006-02-22 14:00:00,7.07,7.07,7.05,7.05,86400.0,5.5693,5.5693,5.5535,5.5535,86400.0
2006-02-22 14:10:00,7.05,7.05,7.04,7.04,127600.0,5.5535,5.5535,5.5456,5.5456,127600.0
2006-02-22 14:20:00,7.04,7.04,7.04,7.04,186000.0,5.5456,5.5456,5.5456,5.5456,186000.0
2006-02-22 14:30:00,7.04,7.05,7.03,7.05,117600.0,5.5456,5.5535,5.5377,5.5535,117600.0
2006-02-22 14:40:00,7.05,7.05,7.05,7.05,101200.0,5.5535,5.5535,5.5535,5.5535,101200.0
2006-02-22 14:50:00,7.05,7.05,7.04,7.04,124800.0,5.5535,5.5535,5.5456,5.5456,124800.0
2006-02-22 15:00:00,7.04,7.04,7.03,7.03,102000.0,5.5456,5.5456,5.5377,5.5377,102000.0
2006-02-22 15:10:00,7.03,7.04,7.03,7.04,108000.0,5.5377,5.5456,5.5377,5.5456,108000.0
2006-02-22 15:20:00,7.04,7.05,7.04,7.04,165600.0,5.5456,5.5535,5.5456,5.5456,165600.0
2006-02-22 15:30:00,7.04,7.06,7.04,7.05,202400.0,5.5456,5.5614,5.5456,5.5535,202400.0
2006-02-22 15:40:00,7.05,7.05,7.04,7.04,205600.0,5.5535,5.5535,5.5456,5.5456,205600.0
2006-02-22 15:50:00,7.05,7.06,7.04,7.05,422400.0,5.5535,5.5614,5.5456,5.5535,422400.0
2006-02-23 09:30:00,7.06,7.08,7.0,7.08,236800.0,5.5614,5.5771,5.5141,5.5771,236800.0
2006-02-23 09:40:00,7.08,7.1,7.05,7.08,243200.0,5.5771,5.5929,5.5535,5.5771,243200.0
2006-02-23 09:50:00,7.08,7.1,7.06,7.09,314000.0,5.5771,5.5929,5.5614,5.585,314000.0
2006-02-23 10:00:00,7.09,7.1,7.07,7.09,90000.0,5.585,5.5929,5.5693,5.585,90000.0
2006-02-23 10:10:00,7.09,7.1,7.07,7.07,109200.0,5.585,5.5929,5.5693,5.5693,109200.0
2006-02-23 10:20:00,7.07,7.1,7.07,7.08,62800.0,5.5693,5.5929,5.5693,5.5771,62800.0
2006-02-23 10:30:00,7.08,7.1,7.07,7.09,55200.0,5.5771,5.5929,5.5693,5.585,55200.0
2006-02-23 10:40:00,7.09,7.1,7.07,7.09,127200.0,5.585,5.5929,5.5693,5.585,127200.0
2006-02-23 10:50:00,7.09,7.1,7.09,7.1,67600.0,5.585,5.5929,5.585,5.5929,67600.0
2006-02-23 11:00:00,7.1,7.1,7.09,7.09,46800.0,5.5929,5.5929,5.585,5.585,46800.0
2006-02-23 11:10:00,7.09,7.09,7.08,7.08,67600.0,5.585,5.585,5.5771,5.5771,67600.0
2006-02-23 11:20:00,7.07,7.1,7.07,7.09,36800.0,5.5693,5.5929,5.5693,5.585,36800.0
2006-02-23 11:30:00,7.09,7.09,7.08,7.08,25600.0,5.585,5.585,5.5771,5.5771,25600.0
2006-02-23 11:40:00,7.08,7.09,7.07,7.07,40000.0,5.5771,5.585,5.5693,5.5693,40000.0
2006-02-23 11:50:00,7.08,7.08,7.07,7.07,30800.0,5.5771,5.5771,5.5693,5.5693,30800.0
2006-02-23 12:00:00,7.07,7.08,7.07,7.07,17600.0,5.5693,5.5771,5.5693,5.5693,17600.0
2006-02-23 12:10:00,7.07,7.07,7.06,7.06,49600.0,5.5693,5.5693,5.5614,5.5614,49600.0
2006-02-23 12:20:00,7.06,7.06,7.06,7.06,58800.0,5.5614,5.5614,5.5614,5.5614,58800.0
2006-02-23 12:30:00,7.06,7.1,7.06,7.09,60400.0,5.5614,5.5929,5.5614,5.585,60400.0
2006-02-23 12:40:00,7.09,7.1,7.08,7.09,107600.0,5.585,5.5929,5.5771,5.585,107600.0
2006-02-23 12:50:00,7.09,7.09,7.08,7.08,31200.0,5.585,5.585,5.5771,5.5771,31200.0
2006-02-23 13:00:00,7.08,7.08,7.06,7.07,33600.0,5.5771,5.5771,5.5614,5.5693,33600.0
2006-02-23 13:10:00,7.07,7.07,7.06,7.06,68400.0,5.5693,5.5693,5.5614,5.5614,68400.0
2006-02-23 13:20:00,7.06,7.08,7.06,7.07,71200.0,5.5614,5.5771,5.5614,5.5693,71200.0
2006-02-23 13:30:00,7.08,7.08,7.06,7.06,28800.0,5.5771,5.5771,5.5614,5.5614,28800.0
2006-02-23 13:40:00,7.06,7.07,7.06,7.07,30800.0,5.5614,5.5693,5.5614,5.5693,30800.0
2006-02-23 13:50:00,7.07,7.07,7.06,7.06,38000.0,5.5693,5.5693,5.5614,5.5614,38000.0
2006-02-23 14:00:00,7.06,7.06,7.05,7.05,26000.0,5.5614,5.5614,5.5535,5.5535,26000.0
2006-02-23 14:10:00,7.05,7.05,7.04,7.05,67200.0,5.5535,5.5535,5.5456,5.5535,67200.0
2006-02-23 14:20:00,7.05,7.05,7.03,7.03,101200.0,5.5535,5.5535,5.5377,5.5377,101200.0
2006-02-23 14:30:00,7.03,7.04,7.03,7.04,48800.0,5.5377,5.5456,5.5377,5.5456,48800.0
2006-02-23 14:40:00,7.03,7.04,7.03,7.03,71200.0,5.5377,5.5456,5.5377,5.5377,71200.0
2006-02-23 14:50:00,7.04,7.04,7.02,7.03,46000.0,5.5456,5.5456,5.5299,5.5377,46000.0
2006-02-23 15:00:00,7.03,7.04,7.03,7.04,50400.0,5.5377,5.5456,5.5377,5.5456,50400.0
2006-02-23 15:10:00,7.04,7.04,7.03,7.03,84400.0,5.5456,5.5456,5.5377,5.5377,84400.0
2006-02-23 15:20:00,7.03,7.04,7.03,7.04,54800.0,5.5377,5.5456,5.5377,5.5456,54800.0
2006-02-23 15:30:00,7.04,7.04,7.01,7.01,145600.0,5.5456,5.5456,5.522,5.522,145600.0
2006-02-23 15:40:00,7.01,7.01,6.98,6.98,126000.0,5.522,5.522,5.4984,5.4984,126000.0
2006-02-23 15:50:00,6.98,6.99,6.98,6.98,201600.0,5.4984,5.5062,5.4984,5.4984,201600.0
2006-02-24 09:30:00,7.0,7.0,6.87,6.9,124400.0,5.5141,5.5141,5.4117,5.4353,124400.0
2006-02-24 09:40:00,6.9,6.93,6.89,6.9,131200.0,5.4353,5.459,5.4275,5.4353,131200.0
2006-02-24 09:50:00,6.9,6.94,6.87,6.87,134800.0,5.4353,5.4668,5.4117,5.4117,134800.0
2006-02-24 10:00:00,6.89,6.94,6.89,6.94,83600.0,5.4275,5.4668,5.4275,5.4668,83600.0
2006-02-24 10:10:00,6.93,6.95,6.89,6.89,81600.0,5.459,5.4747,5.4275,5.4275,81600.0
2006-02-24 10:20:00,6.89,6.9,6.88,6.9,59600.0,5.4275,5.4353,5.4196,5.4353,59600.0
2006-02-24 10:30:00,6.89,6.89,6.85,6.85,166400.0,5.4275,5.4275,5.3959,5.3959,166400.0
2006-02-24 10:40:00,6.85,6.85,6.84,6.85,159600.0,5.3959,5.3959,5.3881,5.3959,159600.0
2006-02-24 10:50:00,6.85,6.85,6.84,6.85,153200.0,5.3959,5.3959,5.3881,5.3959,153200.0
2006-02-24 11:00:00,6.85,6.86,6.84,6.85,131200.0,5.3959,5.4038,5.3881,5.3959,131200.0
2006-02-24 11:10:00,6.85,6.86,6.83,6.85,90400.0,5.3959,5.4038,5.3802,5.3959,90400.0
2006-02-24 11:20:00,6.85,6.85,6.82,6.82,60800.0,5.3959,5.3959,5.3723,5.3723,60800.0
2006-02-24 11:30:00,6.82,6.82,6.81,6.81,122800.0,5.3723,5.3723,5.3644,5.3644,122800.0
2006-02-24 11:40:00,6.81,6.81,6.8,6.8,226800.0,5.3644,5.3644,5.3566,5.3566,226800.0
2006-02-24 11:50:00,6.8,6.84,6.8,6.84,252000.0,5.3566,5.3881,5.3566,5.3881,252000.0
2006-02-24 12:00:00,6.84,6.85,6.83,6.85,20000.0,5.3881,5.3959,5.3802,5.3959,20000.0
2006-02-24 12:10:00,6.85,6.88,6.85,6.88,49200.0,5.3959,5.4196,5.3959,5.4196,49200.0
2006-02-24 12:20:00,6.89,6.9,6.89,6.89,30800.0,5.4275,5.4353,5.4275,5.4275,30800.0
2006-02-24 12:30:00,6.9,6.92,6.9,6.92,74400.0,5.4353,5.4511,5.4353,5.4511,74400.0
2006-02-24 12:40:00,6.92,6.93,6.91,6.92,62800.0,5.4511,5.459,5.4432,5.4511,62800.0
2006-02-24 12:50:00,6.93,6.94,6.92,6.93,42800.0,5.459,5.4668,5.4511,5.459,42800.0
2006-02-24 13:00:00,6.94,6.96,6.93,6.94,86800.0,5.4668,5.4826,5.459,5.4668,86800.0
2006-02-24 13:10:00,6.94,6.94,6.93,6.94,37600.0,5.4668,5.4668,5.459,5.4668,37600.0
2006-02-24 13:20:00,6.94,6.95,6.93,6.93,15600.0,5.4668,5.4747,5.459,5.459,15600.0
2006-02-24 13:30:00,6.93,6.93,6.91,6.92,66000.0,5.459,5.459,5.4432,5.4511,66000.0
2006-02-24 13:40:00,6.92,6.93,6.9,6.93,79600.0,5.4511,5.459,5.4353,5.459,79600.0
2006-02-24 13:50:00,6.93,6.93,6.92,6.93,61200.0,5.459,5.459,5.4511,5.459,61200.0
2006-02-24 14:00:00,6.93,6.95,6.92,6.94,54000.0,5.459,5.4747,5.4511,5.4668,54000.0
2006-02-24 14:10:00,6.94,6.95,6.92,6.94,30800.0,5.4668,5.4747,5.4511,5.4668,30800.0
2006-02-24 14:20:00,6.94,6.97,6.93,6.96,94400.0,5.4668,5.4905,5.459,5.4826,94400.0
2006-02-24 14:30:00,6.96,6.97,6.95,6.97,43600.0,5.4826,5.4905,5.4747,5.4905,43600.0
2006-02-24 14:40:00,6.97,6.97,6.96,6.96,15200.0,5.4905,5.4905,5.4826,5.4826,15200.0
2006-02-24 14:50:00,6.96,6.98,6.95,6.98,106400.0,5.4826,5.4984,5.4747,5.4984,106400.0
2006-02-24 15:00:00,6.98,7.0,6.98,7.0,104800.0,5.4984,5.5141,5.4984,5.5141,104800.0
2006-02-24 15:10:00,7.0,7.0,6.99,6.99,60800.0,5.5141,5.5141,5.5062,5.5062,60800.0
2006-02-24 15:20:00,6.99,6.99,6.98,6.98,94800.0,5.5062,5.5062,5.4984,5.4984,94800.0
2006-02-24 15:30:00,6.98,7.01,6.97,7.01,368000.0,5.4984,5.522,5.4905,5.522,368000.0
2006-02-24 15:40:00,7.0,7.01,7.0,7.01,229200.0,5.5141,5.522,5.5141,5.522,229200.0
2006-02-24 15:50:00,7.01,7.03,6.91,7.03,521200.0,5.522,5.5377,5.4432,5.5377,521200.0
2006-02-27 09:30:00,7.06,7.06,7.02,7.02,138800.0,5.5614,5.5614,5.5299,5.5299,138800.0
2006-02-27 09:40:00,7.02,7.06,7.02,7.06,96400.0,5.5299,5.5614,5.5299,5.5614,96400.0
2006-02-27 09:50:00,7.06,7.08,7.05,7.08,114800.0,5.5614,5.5771,5.5535,5.5771,114800.0
2006-02-27 10:00:00,7.08,7.09,7.07,7.09,137600.0,5.5771,5.585,5.5693,5.585,137600.0
2006-02-27 10:10:00,7.08,7.1,7.07,7.09,145200.0,5.5771,5.5929,5.5693,5.585,145200.0
2006-02-27 10:20:00,7.09,7.11,7.09,7.11,78000.0,5.585,5.6008,5.585,5.6008,78000.0
2006-02-27 10:30:00,7.11,7.11,7.09,7.1,66800.0,5.6008,5.6008,5.585,5.5929,66800.0
2006-02-27 10:40:00,7.1,7.11,7.09,7.1,33600.0,5.5929,5.6008,5.585,5.5929,33600.0
2006-02-27 10:50:00,7.1,7.1,7.09,7.09,21600.0,5.5929,5.5929,5.585,5.585,21600.0
2006-02-27 11:00:00,7.09,7.09,7.08,7.09,86400.0,5.585,5.585,5.5771,5.585,86400.0
2006-02-27 11:10:00,7.09,7.12,7.09,7.11,128000.0,5.585,5.6086,5.585,5.6008,128000.0
2006-02-27 11:20:00,7.11,7.11,7.11,7.11,97200.0,5.6008,5.6008,5.6008,5.6008,97200.0
2006-02-27 11:30:00,7.11,7.11,7.11,7.11,142000.0,5.6008,5.6008,5.6008,5.6008,142000.0
2006-02-27 11:40:00,7.11,7.11,7.11,7.11,45200.0,5.6008,5.6008,5.6008,5.6008,45200.0
2006-02-27 11:50:00,7.11,7.11,7.11,7.11,22800.0,5.6008,5.6008,5.6008,5.6008,22800.0
2006-02-27 12:00:00,7.11,7.11,7.11,7.11,84400.0,5.6008,5.6008,5.6008,5.6008,84400.0
2006-02-27 12:10:00,7.11,7.11,7.1,7.1,52000.0,5.6008,5.6008,5.5929,5.5929,52000.0
2006-02-27 12:20:00,7.1,7.11,7.1,7.11,18800.0,5.5929,5.6008,5.5929,5.6008,18800.0
2006-02-27 12:30:00,7.11,7.11,7.11,7.11,20000.0,5.6008,5.6008,5.6008,5.6008,20000.0
2006-02-27 12:40:00,7.11,7.11,7.11,7.11,18400.0,5.6008,5.6008,5.6008,5.6008,18400.0
2006-02-27 12:50:00,7.11,7.11,7.11,7.11,27600.0,5.6008,5.6008,5.6008,5.6008,27600.0
2006-02-27 13:00:00,7.1,7.11,7.1,7.1,6400.0,5.5929,5.6008,5.5929,5.5929,6400.0
2006-02-27 13:10:00,7.1,7.1,7.1,7.1,18000.0,5.5929,5.5929,5.5929,5.5929,18000.0
2006-02-27 13:20:00,7.1,7.1,7.1,7.1,13200.0,5.5929,5.5929,5.5929,5.5929,13200.0
2006-02-27 13:30:00,7.1,7.1,7.1,7.1,14400.0,5.5929,5.5929,5.5929,5.5929,14400.0
2006-02-27 13:40:00,7.1,7.1,7.1,7.1,15600.0,5.5929,5.5929,5.5929,5.5929,15600.0
2006-02-27 13:50:00,7.1,7.1,7.1,7.1,36800.0,5.5929,5.5929,5.5929,5.5929,36800.0
2006-02-27 14:00:00,7.1,7.1,7.1,7.1,38000.0,5.5929,5.5929,5.5929,5.5929,38000.0
2006-02-27 14:10:00,7.1,7.11,7.09,7.11,92400.0,5.5929,5.6008,5.585,5.6008,92400.0
2006-02-27 14:20:00,7.11,7.11,7.11,7.11,78000.0,5.6008,5.6008,5.6008,5.6008,78000.0
2006-02-27 14:30:00,7.11,7.11,7.11,7.11,21600.0,5.6008,5.6008,5.6008,5.6008,21600.0
2006-02-27 14:40:00,7.11,7.11,7.1,7.1,47600.0,5.6008,5.6008,5.5929,5.5929,47600.0
2006-02-27 14:50:00,7.11,7.11,7.1,7.11,35200.0,5.6008,5.6008,5.5929,5.6008,35200.0
2006-02-27 15:00:00,7.11,7.11,7.11,7.11,35200.0,5.6008,5.6008,5.6008,5.6008,35200.0
2006-02-27 15:10:00,7.11,7.11,7.1,7.1,27600.0,5.6008,5.6008,5.5929,5.5929,27600.0
2006-02-27 15:20:00,7.1,7.11,7.1,7.11,61200.0,5.5929,5.6008,5.5929,5.6008,61200.0
2006-02-27 15:30:00,7.11,7.11,7.11,7.11,123600.0,5.6008,5.6008,5.6008,5.6008,123600.0
2006-02-27 15:40:00,7.11,7.12,7.11,7.12,217600.0,5.6008,5.6086,5.6008,5.6086,217600.0
2006-02-27 15:50:00,7.12,7.12,7.11,7.12,214400.0,5.6086,5.6086,5.6008,5.6086,214400.0
2006-02-28 09:30:00,7.08,7.13,7.07,7.11,90000.0,5.5771,5.6165,5.5693,5.6008,90000.0
2006-02-28 09:40:00,7.11,7.13,7.09,7.1,88400.0,5.6008,5.6165,5.585,5.5929,88400.0
2006-02-28 09:50:00,7.09,7.1,7.08,7.09,34800.0,5.585,5.5929,5.5771,5.585,34800.0
2006-02-28 10:00:00,7.09,7.09,7.06,7.06,71200.0,5.585,5.585,5.5614,5.5614,71200.0
2006-02-28 10:10:00,7.06,7.08,7.04,7.07,188800.0,5.5614,5.5771,5.5456,5.5693,188800.0
2006-02-28 10:20:00,7.07,7.1,7.07,7.08,78400.0,5.5693,5.5929,5.5693,5.5771,78400.0
2006-02-28 10:30:00,7.08,7.08,7.04,7.05,107600.0,5.5771,5.5771,5.5456,5.5535,107600.0
2006-02-28 10:40:00,7.05,7.07,7.04,7.05,80400.0,5.5535,5.5693,5.5456,5.5535,80400.0
2006-02-28 10:50:00,7.05,7.05,7.04,7.04,66400.0,5.5535,5.5535,5.5456,5.5456,66400.0
2006-02-28 11:00:00,7.04,7.05,7.04,7.05,44800.0,5.5456,5.5535,5.5456,5.5535,44800.0
2006-02-28 11:10:00,7.05,7.07,7.05,7.07,66800.0,5.5535,5.5693,5.5535,5.5693,66800.0
2006-02-28 11:20:00,7.07,7.07,7.06,7.06,42000.0,5.5693,5.5693,5.5614,5.5614,42000.0
2006-02-28 11:30:00,7.06,7.07,7.06,7.07,51200.0,5.5614,5.5693,5.5614,5.5693,51200.0
2006-02-28 11:40:00,7.06,7.07,7.06,7.06,54400.0,5.5614,5.5693,5.5614,5.5614,54400.0
2006-02-28 11:50:00,7.07,7.07,7.06,7.07,62400.0,5.5693,5.5693,5.5614,5.5693,62400.0
2006-02-28 12:00:00,7.07,7.07,7.05,7.05,107600.0,5.5693,5.5693,5.5535,5.5535,107600.0
2006-02-28 12:10:00,7.05,7.05,7.04,7.05,54800.0,5.5535,5.5535,5.5456,5.5535,54800.0
2006-02-28 12:20:00,7.04,7.05,7.03,7.03,57600.0,5.5456,5.5535,5.5377,5.5377,57600.0
2006-02-28 12:30:00,7.03,7.03,7.01,7.02,90400.0,5.5377,5.5377,5.522,5.5299,90400.0
2006-02-28 12:40:00,7.02,7.03,7.02,7.03,50800.0,5.5299,5.5377,5.5299,5.5377,50800.0
2006-02-28 12:50:00,7.03,7.03,7.02,7.02,44800.0,5.5377,5.5377,5.5299,5.5299,44800.0
2006-02-28 13:00:00,7.02,7.03,7.02,7.02,43200.0,5.5299,5.5377,5.5299,5.5299,43200.0
2006-02-28 13:10:00,7.02,7.03,7.02,7.03,19600.0,5.5299,5.5377,5.5299,5.5377,19600.0
2006-02-28 13:20:00,7.03,7.07,7.03,7.07,30800.0,5.5377,5.5693,5.5377,5.5693,30800.0
2006-02-28 13:30:00,7.07,7.08,7.06,7.06,25600.0,5.5693,5.5771,5.5614,5.5614,25600.0
2006-02-28 13:40:00,7.05,7.05,7.05,7.05,86800.0,5.5535,5.5535,5.5535,5.5535,86800.0
2006-02-28 13:50:00,7.05,7.06,7.05,7.06,14000.0,5.5535,5.5614,5.5535,5.5614,14000.0
2006-02-28 14:00:00,7.06,7.06,7.05,7.05,43200.0,5.5614,5.5614,5.5535,5.5535,43200.0
2006-02-28 14:10:00,7.05,7.05,7.05,7.05,16800.0,5.5535,5.5535,5.5535,5.5535,16800.0
2006-02-28 14:20:00,7.05,7.05,7.05,7.05,14800.0,5.5535,5.5535,5.5535,5.5535,14800.0
2006-02-28 14:30:00,7.05,7.06,7.05,7.06,21200.0,5.5535,5.5614,5.5535,5.5614,21200.0
2006-02-28 14:40:00,7.06,7.07,7.05,7.06,166400.0,5.5614,5.5693,5.5535,5.5614,166400.0
2006-02-28 14:50:00,7.05,7.06,7.05,7.05,19200.0,5.5535,5.5614,5.5535,5.5535,19200.0
2006-02-28 15:00:00,7.05,7.08,7.05,7.07,134000.0,5.5535,5.5771,5.5535,5.5693,134000.0
2006-02-28 15:10:00,7.07,7.08,7.06,7.08,72000.0,5.5693,5.5771,5.5614,5.5771,72000.0
2006-02-28 15:20:00,7.08,7.09,7.07,7.07,116000.0,5.5771,5.585,5.5693,5.5693,116000.0
2006-02-28 15:30:00,7.07,7.09,7.06,7.08,94000.0,5.5693,5.585,5.5614,5.5771,94000.0
2006-02-28 15:40:00,7.08,7.1,7.06,7.09,155600.0,5.5771,5.5929,5.5614,5.585,155600.0
2006-02-28 15:50:00,7.09,7.12,7.06,7.07,508400.0,5.585,5.6086,5.5614,5.5693,508400.0
2006-03-01 09:30:00,7.12,7.12,7.06,7.08,63600.0,5.6086,5.6086,5.5614,5.5771,63600.0
2006-03-01 09:40:00,7.09,7.14,7.08,7.12,114400.0,5.585,5.6244,5.5771,5.6086,114400.0
2006-03-01 09:50:00,7.12,7.13,7.08,7.09,104000.0,5.6086,5.6165,5.5771,5.585,104000.0
2006-03-01 10:00:00,7.09,7.11,7.06,7.06,48400.0,5.585,5.6008,5.5614,5.5614,48400.0
2006-03-01 10:10:00,7.07,7.09,7.06,7.07,56800.0,5.5693,5.585,5.5614,5.5693,56800.0
2006-03-01 10:20:00,7.08,7.1,7.07,7.1,49600.0,5.5771,5.5929,5.5693,5.5929,49600.0
2006-03-01 10:30:00,7.1,7.12,7.1,7.11,50000.0,5.5929,5.6086,5.5929,5.6008,50000.0
2006-03-01 10:40:00,7.12,7.15,7.11,7.11,114000.0,5.6086,5.6323,5.6008,5.6008,114000.0
2006-03-01 10:50:00,7.11,7.16,7.11,7.14,58400.0,5.6008,5.6401,5.6008,5.6244,58400.0
2006-03-01 11:00:00,7.14,7.14,7.1,7.11,89600.0,5.6244,5.6244,5.5929,5.6008,89600.0
2006-03-01 11:10:00,7.1,7.12,7.09,7.1,103200.0,5.5929,5.6086,5.585,5.5929,103200.0
2006-03-01 11:20:00,7.11,7.13,7.09,7.09,176400.0,5.6008,5.6165,5.585,5.585,176400.0
2006-03-01 11:30:00,7.1,7.12,7.09,7.11,58800.0,5.5929,5.6086,5.585,5.6008,58800.0
2006-03-01 11:40:00,7.12,7.13,7.11,7.13,22000.0,5.6086,5.6165,5.6008,5.6165,22000.0
2006-03-01 11:50:00,7.13,7.15,7.12,7.15,29200.0,5.6165,5.6323,5.6086,5.6323,29200.0
2006-03-01 12:00:00,7.15,7.15,7.1,7.1,220800.0,5.6323,5.6323,5.5929,5.5929,220800.0
2006-03-01 12:10:00,7.1,7.11,7.09,7.09,98400.0,5.5929,5.6008,5.585,5.585,98400.0
2006-03-01 12:20:00,7.09,7.1,7.09,7.1,20400.0,5.585,5.5929,5.585,5.5929,20400.0
2006-03-01 12:30:00,7.1,7.1,7.09,7.09,50400.0,5.5929,5.5929,5.585,5.585,50400.0
2006-03-01 12:40:00,7.09,7.09,7.08,7.08,52400.0,5.585,5.585,5.5771,5.5771,52400.0
2006-03-01 12:50:00,7.09,7.09,7.08,7.08,27200.0,5.585,5.585,5.5771,5.5771,27200.0
2006-03-01 13:00:00,7.08,7.1,7.08,7.09,20800.0,5.5771,5.5929,5.5771,5.585,20800.0
2006-03-01 13:10:00,7.09,7.09,7.09,7.09,21200.0,5.585,5.585,5.585,5.585,21200.0
2006-03-01 13:20:00,7.09,7.1,7.09,7.1,13200.0,5.585,5.5929,5.585,5.5929,13200.0
2006-03-01 13:30:00,7.1,7.11,7.09,7.1,19200.0,5.5929,5.6008,5.585,5.5929,19200.0
2006-03-01 13:40:00,7.1,7.11,7.1,7.11,64800.0,5.5929,5.6008,5.5929,5.6008,64800.0
2006-03-01 13:50:00,7.11,7.13,7.11,7.12,35200.0,5.6008,5.6165,5.6008,5.6086,35200.0
2006-03-01 14:00:00,7.12,7.14,7.12,7.14,72400.0,5.6086,5.6244,5.6086,5.6244,72400.0
2006-03-01 14:10:00,7.14,7.14,7.11,7.11,45600.0,5.6244,5.6244,5.6008,5.6008,45600.0
2006-03-01 14:20:00,7.11,7.11,7.1,7.11,26400.0,5.6008,5.6008,5.5929,5.6008,26400.0
2006-03-01 14:30:00,7.11,7.11,7.09,7.09,42800.0,5.6008,5.6008,5.585,5.585,42800.0
2006-03-01 14:40:00,7.09,7.1,7.09,7.1,50000.0,5.585,5.5929,5.585,5.5929,50000.0
2006-03-01 14:50:00,7.1,7.11,7.1,7.1,29600.0,5.5929,5.6008,5.5929,5.5929,29600.0
2006-03-01 15:00:00,7.1,7.12,7.1,7.12,63600.0,5.5929,5.6086,5.5929,5.6086,63600.0
2006-03-01 15:10:00,7.12,7.15,7.12,7.14,154800.0,5.6086,5.6323,5.6086,5.6244,154800.0
2006-03-01 15:20:00,7.14,7.15,7.14,7.15,82400.0,5.6244,5.6323,5.6244,5.6323,82400.0
2006-03-01 15:30:00,7.14,7.15,7.13,7.13,186400.0,5.6244,5.6323,5.6165,5.6165,186400.0
2006-03-01 15:40:00,7.13,7.14,7.13,7.14,88800.0,5.6165,5.6244,5.6165,5.6244,88800.0
2006-03-01 15:50:00,7.14,7.16,7.14,7.15,446400.0,5.6244,5.6401,5.6244,5.6323,446400.0
2006-03-02 09:30:00,7.09,7.15,7.09,7.11,221200.0,5.585,5.6323,5.585,5.6008,221200.0
2006-03-02 09:40:00,7.11,7.12,7.1,7.12,115600.0,5.6008,5.6086,5.5929,5.6086,115600.0
2006-03-02 09:50:00,7.11,7.14,7.06,7.09,120000.0,5.6008,5.6244,5.5614,5.585,120000.0
2006-03-02 10:00:00,7.09,7.09,7.06,7.07,266400.0,5.585,5.585,5.5614,5.5693,266400.0
2006-03-02 10:10:00,7.07,7.12,7.04,7.06,175600.0,5.5693,5.6086,5.5456,5.5614,175600.0
2006-03-02 10:20:00,7.06,7.12,7.06,7.11,78000.0,5.5614,5.6086,5.5614,5.6008,78000.0
2006-03-02 10:30:00,7.11,7.11,7.06,7.08,74800.0,5.6008,5.6008,5.5614,5.5771,74800.0
2006-03-02 10:40:00,7.08,7.1,7.05,7.06,54400.0,5.5771,5.5929,5.5535,5.5614,54400.0
2006-03-02 10:50:00,7.06,7.09,7.05,7.08,56800.0,5.5614,5.585,5.5535,5.5771,56800.0
2006-03-02 11:00:00,7.08,7.12,7.08,7.09,62000.0,5.5771,5.6086,5.5771,5.585,62000.0
2006-03-02 11:10:00,7.08,7.08,7.06,7.08,77200.0,5.5771,5.5771,5.5614,5.5771,77200.0
2006-03-02 11:20:00,7.08,7.09,7.07,7.09,58000.0,5.5771,5.585,5.5693,5.585,58000.0
2006-03-02 11:30:00,7.08,7.09,7.07,7.07,22800.0,5.5771,5.585,5.5693,5.5693,22800.0
2006-03-02 11:40:00,7.07,7.07,7.04,7.04,43600.0,5.5693,5.5693,5.5456,5.5456,43600.0
2006-03-02 11:50:00,7.04,7.05,7.02,7.03,66400.0,5.5456,5.5535,5.5299,5.5377,66400.0
2006-03-02 12:00:00,7.04,7.04,7.0,7.01,82400.0,5.5456,5.5456,5.5141,5.522,82400.0
2006-03-02 12:10:00,7.01,7.04,7.01,7.04,117200.0,5.522,5.5456,5.522,5.5456,117200.0
2006-03-02 12:20:00,7.04,7.04,7.03,7.03,72000.0,5.5456,5.5456,5.5377,5.5377,72000.0
2006-03-02 12:30:00,7.03,7.04,7.03,7.03,41200.0,5.5377,5.5456,5.5377,5.5377,41200.0
2006-03-02 12:40:00,7.03,7.04,7.03,7.04,23200.0,5.5377,5.5456,5.5377,5.5456,23200.0
2006-03-02 12:50:00,7.04,7.04,7.03,7.03,14000.0,5.5456,5.5456,5.5377,5.5377,14000.0
2006-03-02 13:00:00,7.03,7.03,7.03,7.03,24000.0,5.5377,5.5377,5.5377,5.5377,24000.0
2006-03-02 13:10:00,7.03,7.04,7.03,7.04,35200.0,5.5377,5.5456,5.5377,5.5456,35200.0
2006-03-02 13:20:00,7.04,7.04,7.03,7.03,24800.0,5.5456,5.5456,5.5377,5.5377,24800.0
2006-03-02 13:30:00,7.03,7.05,7.03,7.04,20000.0,5.5377,5.5535,5.5377,5.5456,20000.0
2006-03-02 13:40:00,7.04,7.04,7.03,7.03,12800.0,5.5456,5.5456,5.5377,5.5377,12800.0
2006-03-02 13:50:00,7.03,7.04,7.03,7.03,16000.0,5.5377,5.5456,5.5377,5.5377,16000.0
2006-03-02 14:00:00,7.04,7.04,7.03,7.04,69200.0,5.5456,5.5456,5.5377,5.5456,69200.0
2006-03-02 14:10:00,7.04,7.05,7.03,7.04,53600.0,5.5456,5.5535,5.5377,5.5456,53600.0
2006-03-02 14:20:00,7.04,7.04,7.04,7.04,26800.0,5.5456,5.5456,5.5456,5.5456,26800.0
2006-03-02 14:30:00,7.04,7.05,7.04,7.05,24000.0,5.5456,5.5535,5.5456,5.5535,24000.0
2006-03-02 14:40:00,7.05,7.06,7.05,7.06,147600.0,5.5535,5.5614,5.5535,5.5614,147600.0
2006-03-02 14:50:00,7.06,7.06,7.05,7.06,55600.0,5.5614,5.5614,5.5535,5.5614,55600.0
2006-03-02 15:00:00,7.06,7.09,7.06,7.07,59200.0,5.5614,5.585,5.5614,5.5693,59200.0
2006-03-02 15:10:00,7.07,7.09,7.07,7.09,94000.0,5.5693,5.585,5.5693,5.585,94000.0
2006-03-02 15:20:00,7.09,7.09,7.09,7.09,88800.0,5.585,5.585,5.585,5.585,88800.0
2006-03-02 15:30:00,7.09,7.09,7.09,7.09,50400.0,5.585,5.585,5.585,5.585,50400.0
2006-03-02 15:40:00,7.09,7.09,7.09,7.09,109600.0,5.585,5.585,5.585,5.585,109600.0
2006-03-02 15:50:00,7.09,7.11,7.09,7.11,149600.0,5.585,5.6008,5.585,5.6008,149600.0
2006-03-03 09:30:00,7.04,7.11,6.99,7.06,142000.0,5.5456,5.6008,5.5062,5.5614,142000.0
2006-03-03 09:40:00,7.06,7.08,7.03,7.03,51600.0,5.5614,5.5771,5.5377,5.5377,51600.0
2006-03-03 09:50:00,7.04,7.04,7.0,7.04,88400.0,5.5456,5.5456,5.5141,5.5456,88400.0
2006-03-03 10:00:00,7.04,7.05,7.03,7.04,52800.0,5.5456,5.5535,5.5377,5.5456,52800.0
2006-03-03 10:10:00,7.03,7.06,7.02,7.03,53600.0,5.5377,5.5614,5.5299,5.5377,53600.0
2006-03-03 10:20:00,7.03,7.08,7.03,7.07,38400.0,5.5377,5.5771,5.5377,5.5693,38400.0
2006-03-03 10:30:00,7.07,7.07,7.02,7.03,46000.0,5.5693,5.5693,5.5299,5.5377,46000.0
2006-03-03 10:40:00,7.04,7.05,7.02,7.05,42000.0,5.5456,5.5535,5.5299,5.5535,42000.0
2006-03-03 10:50:00,7.04,7.05,7.01,7.04,71200.0,5.5456,5.5535,5.522,5.5456,71200.0
2006-03-03 11:00:00,7.04,7.08,7.02,7.07,64400.0,5.5456,5.5771,5.5299,5.5693,64400.0
2006-03-03 11:10:00,7.07,7.09,7.06,7.07,64800.0,5.5693,5.585,5.5614,5.5693,64800.0
2006-03-03 11:20:00,7.07,7.1,7.07,7.09,44000.0,5.5693,5.5929,5.5693,5.585,44000.0
2006-03-03 11:30:00,7.09,7.11,7.07,7.11,60000.0,5.585,5.6008,5.5693,5.6008,60000.0
2006-03-03 11:40:00,7.1,7.1,7.07,7.1,40800.0,5.5929,5.5929,5.5693,5.5929,40800.0
2006-03-03 11:50:00,7.1,7.12,7.1,7.11,34800.0,5.5929,5.6086,5.5929,5.6008,34800.0
2006-03-03 12:00:00,7.11,7.13,7.11,7.12,68400.0,5.6008,5.6165,5.6008,5.6086,68400.0
2006-03-03 12:10:00,7.12,7.12,7.11,7.12,48000.0,5.6086,5.6086,5.6008,5.6086,48000.0
2006-03-03 12:20:00,7.12,7.15,7.12,7.15,82800.0,5.6086,5.6323,5.6086,5.6323,82800.0
2006-03-03 12:30:00,7.15,7.15,7.13,7.14,52000.0,5.6323,5.6323,5.6165,5.6244,52000.0
2006-03-03 12:40:00,7.14,7.15,7.13,7.14,49200.0,5.6244,5.6323,5.6165,5.6244,49200.0
2006-03-03 12:50:00,7.14,7.14,7.13,7.14,23600.0,5.6244,5.6244,5.6165,5.6244,23600.0
2006-03-03 13:00:00,7.14,7.14,7.13,7.13,6000.0,5.6244,5.6244,5.6165,5.6165,6000.0
2006-03-03 13:10:00,7.13,7.14,7.13,7.14,62400.0,5.6165,5.6244,5.6165,5.6244,62400.0
2006-03-03 13:20:00,7.14,7.17,7.14,7.17,40400.0,5.6244,5.648,5.6244,5.648,40400.0
2006-03-03 13:30:00,7.17,7.2,7.17,7.19,136000.0,5.648,5.6717,5.648,5.6638,136000.0
2006-03-03 13:40:00,7.19,7.2,7.18,7.2,105200.0,5.6638,5.6717,5.6559,5.6717,105200.0
2006-03-03 13:50:00,7.2,7.2,7.17,7.17,67200.0,5.6717,5.6717,5.648,5.648,67200.0
2006-03-03 14:00:00,7.18,7.18,7.15,7.15,63600.0,5.6559,5.6559,5.6323,5.6323,63600.0
2006-03-03 14:10:00,7.15,7.16,7.15,7.16,36000.0,5.6323,5.6401,5.6323,5.6401,36000.0
2006-03-03 14:20:00,7.16,7.16,7.15,7.15,24400.0,5.6401,5.6401,5.6323,5.6323,24400.0
2006-03-03 14:30:00,7.15,7.17,7.15,7.17,38000.0,5.6323,5.648,5.6323,5.648,38000.0
2006-03-03 14:40:00,7.17,7.18,7.16,7.17,66400.0,5.648,5.6559,5.6401,5.648,66400.0
2006-03-03 14:50:00,7.17,7.18,7.17,7.18,33200.0,5.648,5.6559,5.648,5.6559,33200.0
2006-03-03 15:00:00,7.18,7.19,7.14,7.15,106800.0,5.6559,5.6638,5.6244,5.6323,106800.0
2006-03-03 15:10:00,7.15,7.16,7.12,7.14,127600.0,5.6323,5.6401,5.6086,5.6244,127600.0
2006-03-03 15:20:00,7.14,7.14,7.11,7.12,116000.0,5.6244,5.6244,5.6008,5.6086,116000.0
2006-03-03 15:30:00,7.12,7.13,7.09,7.09,118000.0,5.6086,5.6165,5.585,5.585,118000.0
2006-03-03 15:40:00,7.1,7.12,7.1,7.1,117600.0,5.5929,5.6086,5.5929,5.5929,117600.0
2006-03-03 15:50:00,7.1,7.11,7.09,7.09,134000.0,5.5929,5.6008,5.585,5.585,134000.0
2006-03-06 09:30:00,7.08,7.13,7.02,7.02,129600.0,5.5771,5.6165,5.5299,5.5299,129600.0
2006-03-06 09:40:00,7.03,7.04,6.99,7.02,97200.0,5.5377,5.5456,5.5062,5.5299,97200.0
2006-03-06 09:50:00,7.03,7.04,7.01,7.01,58000.0,5.5377,5.5456,5.522,5.522,58000.0
2006-03-06 10:00:00,7.01,7.05,7.0,7.03,56400.0,5.522,5.5535,5.5141,5.5377,56400.0
2006-03-06 10:10:00,7.03,7.05,7.03,7.04,65600.0,5.5377,5.5535,5.5377,5.5456,65600.0
2006-03-06 10:20:00,7.04,7.06,7.02,7.04,60400.0,5.5456,5.5614,5.5299,5.5456,60400.0
2006-03-06 10:30:00,7.04,7.06,7.02,7.05,38000.0,5.5456,5.5614,5.5299,5.5535,38000.0
2006-03-06 10:40:00,7.06,7.06,7.03,7.04,46800.0,5.5614,5.5614,5.5377,5.5456,46800.0
2006-03-06 10:50:00,7.04,7.05,7.04,7.05,24800.0,5.5456,5.5535,5.5456,5.5535,24800.0
2006-03-06 11:00:00,7.05,7.05,7.04,7.05,16000.0,5.5535,5.5535,5.5456,5.5535,16000.0
2006-03-06 11:10:00,7.05,7.06,7.04,7.04,24400.0,5.5535,5.5614,5.5456,5.5456,24400.0
2006-03-06 11:20:00,7.04,7.05,7.04,7.04,4400.0,5.5456,5.5535,5.5456,5.5456,4400.0
2006-03-06 11:30:00,7.05,7.08,7.05,7.06,74800.0,5.5535,5.5771,5.5535,5.5614,74800.0
2006-03-06 11:40:00,7.06,7.07,7.04,7.04,52000.0,5.5614,5.5693,5.5456,5.5456,52000.0
2006-03-06 11:50:00,7.03,7.04,7.03,7.04,13200.0,5.5377,5.5456,5.5377,5.5456,13200.0
2006-03-06 12:00:00,7.04,7.06,7.04,7.05,36400.0,5.5456,5.5614,5.5456,5.5535,36400.0
2006-03-06 12:10:00,7.05,7.06,7.04,7.05,150400.0,5.5535,5.5614,5.5456,5.5535,150400.0
2006-03-06 12:20:00,7.05,7.06,7.05,7.06,24800.0,5.5535,5.5614,5.5535,5.5614,24800.0
2006-03-06 12:30:00,7.06,7.06,7.06,7.06,14400.0,5.5614,5.5614,5.5614,5.5614,14400.0
2006-03-06 12:40:00,7.06,7.06,7.05,7.06,14800.0,5.5614,5.5614,5.5535,5.5614,14800.0
2006-03-06 12:50:00,7.06,7.06,7.05,7.06,53200.0,5.5614,5.5614,5.5535,5.5614,53200.0
2006-03-06 13:00:00,7.07,7.07,7.06,7.06,54000.0,5.5693,5.5693,5.5614,5.5614,54000.0
2006-03-06 13:10:00,7.06,7.08,7.06,7.08,23200.0,5.5614,5.5771,5.5614,5.5771,23200.0
2006-03-06 13:20:00,7.08,7.08,7.04,7.04,37600.0,5.5771,5.5771,5.5456,5.5456,37600.0
2006-03-06 13:30:00,7.04,7.07,7.02,7.05,161200.0,5.5456,5.5693,5.5299,5.5535,161200.0
2006-03-06 13:40:00,7.05,7.07,7.04,7.05,116400.0,5.5535,5.5693,5.5456,5.5535,116400.0
2006-03-06 13:50:00,7.05,7.05,7.04,7.04,59600.0,5.5535,5.5535,5.5456,5.5456,59600.0
2006-03-06 14:00:00,7.04,7.04,7.01,7.01,96000.0,5.5456,5.5456,5.522,5.522,96000.0
2006-03-06 14:10:00,7.02,7.03,7.01,7.02,57600.0,5.5299,5.5377,5.522,5.5299,57600.0
2006-03-06 14:20:00,7.03,7.03,7.01,7.02,86400.0,5.5377,5.5377,5.522,5.5299,86400.0
2006-03-06 14:30:00,7.03,7.04,7.03,7.04,39600.0,5.5377,5.5456,5.5377,5.5456,39600.0
2006-03-06 14:40:00,7.04,7.04,7.03,7.03,76800.0,5.5456,5.5456,5.5377,5.5377,76800.0
2006-03-06 14:50:00,7.03,7.05,7.02,7.05,74400.0,5.5377,5.5535,5.5299,5.5535,74400.0
2006-03-06 15:00:00,7.04,7.04,7.03,7.03,15600.0,5.5456,5.5456,5.5377,5.5377,15600.0
2006-03-06 15:10:00,7.03,7.04,7.03,7.03,32800.0,5.5377,5.5456,5.5377,5.5377,32800.0
2006-03-06 15:20:00,7.03,7.03,7.03,7.03,29200.0,5.5377,5.5377,5.5377,5.5377,29200.0
2006-03-06 15:30:00,7.03,7.04,7.03,7.04,40800.0,5.5377,5.5456,5.5377,5.5456,40800.0
2006-03-06 15:40:00,7.04,7.04,7.02,7.02,49200.0,5.5456,5.5456,5.5299,5.5299,49200.0
2006-03-06 15:50:00,7.02,7.04,7.02,7.03,60800.0,5.5299,5.5456,5.5299,5.5377,60800.0
2006-03-07 09:30:00,7.0,7.02,6.97,7.01,50800.0,5.5141,5.5299,5.4905,5.522,50800.0
2006-03-07 09:40:00,7.01,7.05,7.0,7.02,71200.0,5.522,5.5535,5.5141,5.5299,71200.0
2006-03-07 09:50:00,7.02,7.04,6.99,7.03,72800.0,5.5299,5.5456,5.5062,5.5377,72800.0
2006-03-07 10:00:00,7.03,7.06,7.01,7.02,100800.0,5.5377,5.5614,5.522,5.5299,100800.0
2006-03-07 10:10:00,7.02,7.04,7.01,7.03,45200.0,5.5299,5.5456,5.522,5.5377,45200.0
2006-03-07 10:20:00,7.02,7.04,7.0,7.02,102000.0,5.5299,5.5456,5.5141,5.5299,102000.0
2006-03-07 10:30:00,7.02,7.03,7.01,7.03,40000.0,5.5299,5.5377,5.522,5.5377,40000.0
2006-03-07 10:40:00,7.03,7.03,7.02,7.02,31600.0,5.5377,5.5377,5.5299,5.5299,31600.0
2006-03-07 10:50:00,7.02,7.03,7.0,7.01,30400.0,5.5299,5.5377,5.5141,5.522,30400.0
2006-03-07 11:00:00,7.01,7.03,7.01,7.02,18000.0,5.522,5.5377,5.522,5.5299,18000.0
2006-03-07 11:10:00,7.03,7.05,7.02,7.04,37200.0,5.5377,5.5535,5.5299,5.5456,37200.0
2006-03-07 11:20:00,7.04,7.05,7.03,7.05,26800.0,5.5456,5.5535,5.5377,5.5535,26800.0
2006-03-07 11:30:00,7.05,7.07,7.03,7.05,39200.0,5.5535,5.5693,5.5377,5.5535,39200.0
2006-03-07 11:40:00,7.05,7.05,7.02,7.04,52000.0,5.5535,5.5535,5.5299,5.5456,52000.0
2006-03-07 11:50:00,7.04,7.04,7.02,7.02,17200.0,5.5456,5.5456,5.5299,5.5299,17200.0
2006-03-07 12:00:00,7.03,7.05,7.03,7.04,10000.0,5.5377,5.5535,5.5377,5.5456,10000.0
2006-03-07 12:10:00,7.03,7.04,7.03,7.03,8400.0,5.5377,5.5456,5.5377,5.5377,8400.0
2006-03-07 12:20:00,7.03,7.04,7.02,7.03,16000.0,5.5377,5.5456,5.5299,5.5377,16000.0
2006-03-07 12:30:00,7.04,7.04,7.02,7.02,24800.0,5.5456,5.5456,5.5299,5.5299,24800.0
2006-03-07 12:40:00,7.02,7.03,7.01,7.02,46800.0,5.5299,5.5377,5.522,5.5299,46800.0
2006-03-07 12:50:00,7.02,7.04,7.02,7.03,10400.0,5.5299,5.5456,5.5299,5.5377,10400.0
2006-03-07 13:00:00,7.03,7.03,7.02,7.02,18800.0,5.5377,5.5377,5.5299,5.5299,18800.0
2006-03-07 13:10:00,7.02,7.02,7.01,7.02,34400.0,5.5299,5.5299,5.522,5.5299,34400.0
2006-03-07 13:20:00,7.02,7.03,7.01,7.01,28800.0,5.5299,5.5377,5.522,5.522,28800.0
2006-03-07 13:30:00,7.01,7.02,7.01,7.01,36800.0,5.522,5.5299,5.522,5.522,36800.0
2006-03-07 13:40:00,7.01,7.01,7.01,7.01,34800.0,5.522,5.522,5.522,5.522,34800.0
2006-03-07 13:50:00,7.01,7.02,7.01,7.01,21600.0,5.522,5.5299,5.522,5.522,21600.0
2006-03-07 14:00:00,7.01,7.02,7.01,7.02,21200.0,5.522,5.5299,5.522,5.5299,21200.0
2006-03-07 14:10:00,7.02,7.03,7.01,7.03,60000.0,5.5299,5.5377,5.522,5.5377,60000.0
2006-03-07 14:20:00,7.03,7.03,7.03,7.03,42400.0,5.5377,5.5377,5.5377,5.5377,42400.0
2006-03-07 14:30:00,7.03,7.03,7.02,7.03,39600.0,5.5377,5.5377,5.5299,5.5377,39600.0
2006-03-07 14:40:00,7.03,7.04,7.03,7.04,67200.0,5.5377,5.5456,5.5377,5.5456,67200.0
2006-03-07 14:50:00,7.04,7.07,7.04,7.05,106800.0,5.5456,5.5693,5.5456,5.5535,106800.0
2006-03-07 15:00:00,7.05,7.05,7.04,7.05,140000.0,5.5535,5.5535,5.5456,5.5535,140000.0
2006-03-07 15:10:00,7.05,7.06,7.05,7.05,134400.0,5.5535,5.5614,5.5535,5.5535,134400.0
2006-03-07 15:20:00,7.05,7.05,7.05,7.05,96400.0,5.5535,5.5535,5.5535,5.5535,96400.0
2006-03-07 15:30:00,7.05,7.06,7.05,7.06,112800.0,5.5535,5.5614,5.5535,5.5614,112800.0
2006-03-07 15:40:00,7.06,7.06,7.05,7.05,108400.0,5.5614,5.5614,5.5535,5.5535,108400.0
2006-03-07 15:50:00,7.05,7.07,7.04,7.06,153200.0,5.5535,5.5693,5.5456,5.5614,153200.0
2006-03-08 09:30:00,7.06,7.11,7.03,7.08,96800.0,5.5614,5.6008,5.5377,5.5771,96800.0
2006-03-08 09:40:00,7.08,7.08,7.05,7.05,66800.0,5.5771,5.5771,5.5535,5.5535,66800.0
2006-03-08 09:50:00,7.05,7.09,7.03,7.08,212800.0,5.5535,5.585,5.5377,5.5771,212800.0
2006-03-08 10:00:00,7.09,7.1,7.06,7.06,72000.0,5.585,5.5929,5.5614,5.5614,72000.0
2006-03-08 10:10:00,7.07,7.07,7.05,7.05,110000.0,5.5693,5.5693,5.5535,5.5535,110000.0
2006-03-08 10:20:00,7.05,7.06,7.05,7.05,40800.0,5.5535,5.5614,5.5535,5.5535,40800.0
2006-03-08 10:30:00,7.05,7.07,7.05,7.07,98400.0,5.5535,5.5693,5.5535,5.5693,98400.0
2006-03-08 10:40:00,7.07,7.07,7.03,7.04,84800.0,5.5693,5.5693,5.5377,5.5456,84800.0
2006-03-08 10:50:00,7.04,7.05,7.02,7.03,64000.0,5.5456,5.5535,5.5299,5.5377,64000.0
2006-03-08 11:00:00,7.03,7.03,7.01,7.02,52800.0,5.5377,5.5377,5.522,5.5299,52800.0
2006-03-08 11:10:00,7.02,7.04,7.01,7.03,46000.0,5.5299,5.5456,5.522,5.5377,46000.0
2006-03-08 11:20:00,7.03,7.04,7.01,7.03,53600.0,5.5377,5.5456,5.522,5.5377,53600.0
2006-03-08 11:30:00,7.03,7.04,7.01,7.03,92000.0,5.5377,5.5456,5.522,5.5377,92000.0
2006-03-08 11:40:00,7.03,7.03,6.97,6.97,100400.0,5.5377,5.5377,5.4905,5.4905,100400.0
2006-03-08 11:50:00,6.97,7.01,6.97,7.0,57600.0,5.4905,5.522,5.4905,5.5141,57600.0
2006-03-08 12:00:00,7.01,7.03,7.0,7.03,70000.0,5.522,5.5377,5.5141,5.5377,70000.0
2006-03-08 12:10:00,7.03,7.03,7.01,7.01,31200.0,5.5377,5.5377,5.522,5.522,31200.0
2006-03-08 12:20:00,7.01,7.04,7.01,7.03,24800.0,5.522,5.5456,5.522,5.5377,24800.0
2006-03-08 12:30:00,7.03,7.03,7.01,7.01,53200.0,5.5377,5.5377,5.522,5.522,53200.0
2006-03-08 12:40:00,7.02,7.03,7.01,7.02,30400.0,5.5299,5.5377,5.522,5.5299,30400.0
2006-03-08 12:50:00,7.02,7.06,7.02,7.03,72000.0,5.5299,5.5614,5.5299,5.5377,72000.0
2006-03-08 13:00:00,7.03,7.05,7.03,7.05,76400.0,5.5377,5.5535,5.5377,5.5535,76400.0
2006-03-08 13:10:00,7.05,7.06,7.03,7.04,56400.0,5.5535,5.5614,5.5377,5.5456,56400.0
2006-03-08 13:20:00,7.04,7.05,7.03,7.04,31200.0,5.5456,5.5535,5.5377,5.5456,31200.0
2006-03-08 13:30:00,7.04,7.04,7.03,7.04,22000.0,5.5456,5.5456,5.5377,5.5456,22000.0
2006-03-08 13:40:00,7.04,7.04,7.02,7.02,40000.0,5.5456,5.5456,5.5299,5.5299,40000.0
2006-03-08 13:50:00,7.02,7.02,7.0,7.01,46400.0,5.5299,5.5299,5.5141,5.522,46400.0
2006-03-08 14:00:00,7.01,7.04,7.0,7.04,40400.0,5.522,5.5456,5.5141,5.5456,40400.0
2006-03-08 14:10:00,7.04,7.06,7.04,7.05,40000.0,5.5456,5.5614,5.5456,5.5535,40000.0
2006-03-08 14:20:00,7.05,7.05,7.01,7.01,57200.0,5.5535,5.5535,5.522,5.522,57200.0
2006-03-08 14:30:00,7.01,7.06,7.0,7.05,94400.0,5.522,5.5614,5.5141,5.5535,94400.0
2006-03-08 14:40:00,7.05,7.07,7.04,7.05,55200.0,5.5535,5.5693,5.5456,5.5535,55200.0
2006-03-08 14:50:00,7.06,7.07,7.05,7.06,94800.0,5.5614,5.5693,5.5535,5.5614,94800.0
2006-03-08 15:00:00,7.06,7.07,7.05,7.05,56800.0,5.5614,5.5693,5.5535,5.5535,56800.0
2006-03-08 15:10:00,7.05,7.06,7.04,7.05,115600.0,5.5535,5.5614,5.5456,5.5535,115600.0
2006-03-08 15:20:00,7.05,7.07,7.05,7.07,157600.0,5.5535,5.5693,5.5535,5.5693,157600.0
2006-03-08 15:30:00,7.07,7.08,7.05,7.05,126800.0,5.5693,5.5771,5.5535,5.5535,126800.0
2006-03-08 15:40:00,7.06,7.07,7.05,7.05,118800.0,5.5614,5.5693,5.5535,5.5535,118800.0
2006-03-08 15:50:00,7.05,7.06,7.04,7.05,188400.0,5.5535,5.5614,5.5456,5.5535,188400.0
2006-03-09 09:30:00,7.07,7.07,6.99,7.01,56000.0,5.5693,5.5693,5.5062,5.522,56000.0
2006-03-09 09:40:00,7.01,7.02,7.0,7.02,85200.0,5.522,5.5299,5.5141,5.5299,85200.0
2006-03-09 09:50:00,7.03,7.04,7.01,7.04,56800.0,5.5377,5.5456,5.522,5.5456,56800.0
2006-03-09 10:00:00,7.03,7.06,7.02,7.05,106800.0,5.5377,5.5614,5.5299,5.5535,106800.0
2006-03-09 10:10:00,7.04,7.06,7.03,7.06,117200.0,5.5456,5.5614,5.5377,5.5614,117200.0
2006-03-09 10:20:00,7.06,7.08,7.04,7.06,56400.0,5.5614,5.5771,5.5456,5.5614,56400.0
2006-03-09 10:30:00,7.05,7.07,7.05,7.06,36000.0,5.5535,5.5693,5.5535,5.5614,36000.0
2006-03-09 10:40:00,7.07,7.07,7.02,7.02,89600.0,5.5693,5.5693,5.5299,5.5299,89600.0
2006-03-09 10:50:00,7.02,7.04,7.02,7.02,56400.0,5.5299,5.5456,5.5299,5.5299,56400.0
2006-03-09 11:00:00,7.03,7.03,7.01,7.03,51200.0,5.5377,5.5377,5.522,5.5377,51200.0
2006-03-09 11:10:00,7.03,7.03,7.02,7.02,7600.0,5.5377,5.5377,5.5299,5.5299,7600.0
2006-03-09 11:20:00,7.02,7.03,7.02,7.03,14400.0,5.5299,5.5377,5.5299,5.5377,14400.0
2006-03-09 11:30:00,7.02,7.02,7.0,7.01,43600.0,5.5299,5.5299,5.5141,5.522,43600.0
2006-03-09 11:40:00,7.01,7.04,6.98,6.99,158400.0,5.522,5.5456,5.4984,5.5062,158400.0
2006-03-09 11:50:00,6.99,7.0,6.98,7.0,230000.0,5.5062,5.5141,5.4984,5.5141,230000.0
2006-03-09 12:00:00,7.0,7.0,6.91,6.95,190800.0,5.5141,5.5141,5.4432,5.4747,190800.0
2006-03-09 12:10:00,6.95,6.97,6.94,6.95,46400.0,5.4747,5.4905,5.4668,5.4747,46400.0
2006-03-09 12:20:00,6.95,6.98,6.95,6.98,32800.0,5.4747,5.4984,5.4747,5.4984,32800.0
2006-03-09 12:30:00,6.98,6.99,6.95,6.95,85200.0,5.4984,5.5062,5.4747,5.4747,85200.0
2006-03-09 12:40:00,6.95,6.96,6.94,6.95,69600.0,5.4747,5.4826,5.4668,5.4747,69600.0
2006-03-09 12:50:00,6.95,6.96,6.95,6.95,45600.0,5.4747,5.4826,5.4747,5.4747,45600.0
2006-03-09 13:00:00,6.95,6.95,6.93,6.93,66000.0,5.4747,5.4747,5.459,5.459,66000.0
2006-03-09 13:10:00,6.93,6.93,6.91,6.91,91600.0,5.459,5.459,5.4432,5.4432,91600.0
2006-03-09 13:20:00,6.91,6.91,6.89,6.9,111600.0,5.4432,5.4432,5.4275,5.4353,111600.0
2006-03-09 13:30:00,6.9,6.92,6.9,6.92,28000.0,5.4353,5.4511,5.4353,5.4511,28000.0
2006-03-09 13:40:00,6.92,6.95,6.92,6.94,71600.0,5.4511,5.4747,5.4511,5.4668,71600.0
2006-03-09 13:50:00,6.95,6.95,6.93,6.93,40800.0,5.4747,5.4747,5.459,5.459,40800.0
2006-03-09 14:00:00,6.93,6.95,6.93,6.94,69600.0,5.459,5.4747,5.459,5.4668,69600.0
2006-03-09 14:10:00,6.94,6.95,6.93,6.94,38800.0,5.4668,5.4747,5.459,5.4668,38800.0
2006-03-09 14:20:00,6.94,6.94,6.92,6.93,36400.0,5.4668,5.4668,5.4511,5.459,36400.0
2006-03-09 14:30:00,6.93,6.93,6.92,6.92,52400.0,5.459,5.459,5.4511,5.4511,52400.0
2006-03-09 14:40:00,6.93,6.93,6.91,6.92,42000.0,5.459,5.459,5.4432,5.4511,42000.0
2006-03-09 14:50:00,6.92,6.93,6.92,6.93,41200.0,5.4511,5.459,5.4511,5.459,41200.0
2006-03-09 15:00:00,6.92,6.92,6.89,6.91,79200.0,5.4511,5.4511,5.4275,5.4432,79200.0
2006-03-09 15:10:00,6.9,6.92,6.9,6.91,163600.0,5.4353,5.4511,5.4353,5.4432,163600.0
2006-03-09 15:20:00,6.91,6.91,6.9,6.91,61200.0,5.4432,5.4432,5.4353,5.4432,61200.0
2006-03-09 15:30:00,6.91,6.92,6.91,6.91,116800.0,5.4432,5.4511,5.4432,5.4432,116800.0
2006-03-09 15:40:00,6.91,6.91,6.9,6.9,58400.0,5.4432,5.4432,5.4353,5.4353,58400.0
2006-03-09 15:50:00,6.91,6.91,6.9,6.9,146800.0,5.4432,5.4432,5.4353,5.4353,146800.0
2006-03-10 09:30:00,6.91,6.92,6.88,6.9,43600.0,5.4432,5.4511,5.4196,5.4353,43600.0
2006-03-10 09:40:00,6.89,6.95,6.87,6.93,100400.0,5.4275,5.4747,5.4117,5.459,100400.0
2006-03-10 09:50:00,6.93,6.96,6.93,6.96,49200.0,5.459,5.4826,5.459,5.4826,49200.0
2006-03-10 10:00:00,6.96,6.97,6.92,6.97,68000.0,5.4826,5.4905,5.4511,5.4905,68000.0
2006-03-10 10:10:00,6.97,6.98,6.94,6.98,46800.0,5.4905,5.4984,5.4668,5.4984,46800.0
2006-03-10 10:20:00,6.98,7.0,6.96,7.0,44400.0,5.4984,5.5141,5.4826,5.5141,44400.0
2006-03-10 10:30:00,6.99,6.99,6.97,6.99,65200.0,5.5062,5.5062,5.4905,5.5062,65200.0
2006-03-10 10:40:00,6.99,7.0,6.98,6.99,55200.0,5.5062,5.5141,5.4984,5.5062,55200.0
2006-03-10 10:50:00,6.99,7.02,6.99,7.01,41600.0,5.5062,5.5299,5.5062,5.522,41600.0
2006-03-10 11:00:00,7.01,7.01,6.98,6.98,62400.0,5.522,5.522,5.4984,5.4984,62400.0
2006-03-10 11:10:00,6.98,6.99,6.96,6.97,48800.0,5.4984,5.5062,5.4826,5.4905,48800.0
2006-03-10 11:20:00,6.97,7.0,6.97,7.0,49600.0,5.4905,5.5141,5.4905,5.5141,49600.0
2006-03-10 11:30:00,7.0,7.01,6.98,6.99,28800.0,5.5141,5.522,5.4984,5.5062,28800.0
2006-03-10 11:40:00,7.0,7.01,7.0,7.0,76800.0,5.5141,5.522,5.5141,5.5141,76800.0
2006-03-10 11:50:00,7.0,7.01,6.99,7.01,46000.0,5.5141,5.522,5.5062,5.522,46000.0
2006-03-10 12:00:00,7.01,7.04,7.01,7.04,87200.0,5.522,5.5456,5.522,5.5456,87200.0
2006-03-10 12:10:00,7.04,7.05,7.04,7.05,31600.0,5.5456,5.5535,5.5456,5.5535,31600.0
2006-03-10 12:20:00,7.04,7.05,7.02,7.04,42000.0,5.5456,5.5535,5.5299,5.5456,42000.0
2006-03-10 12:30:00,7.05,7.05,7.04,7.04,57200.0,5.5535,5.5535,5.5456,5.5456,57200.0
2006-03-10 12:40:00,7.04,7.06,7.04,7.06,45600.0,5.5456,5.5614,5.5456,5.5614,45600.0
2006-03-10 12:50:00,7.06,7.06,7.06,7.06,46000.0,5.5614,5.5614,5.5614,5.5614,46000.0
2006-03-10 13:00:00,7.06,7.06,6.98,7.05,65600.0,5.5614,5.5614,5.4984,5.5535,65600.0
2006-03-10 13:10:00,7.05,7.05,7.03,7.03,67600.0,5.5535,5.5535,5.5377,5.5377,67600.0
2006-03-10 13:20:00,7.03,7.06,7.02,7.03,36400.0,5.5377,5.5614,5.5299,5.5377,36400.0
2006-03-10 13:30:00,7.03,7.04,7.02,7.03,31200.0,5.5377,5.5456,5.5299,5.5377,31200.0
2006-03-10 13:40:00,7.03,7.04,7.01,7.02,37600.0,5.5377,5.5456,5.522,5.5299,37600.0
2006-03-10 13:50:00,7.02,7.02,6.99,6.99,53600.0,5.5299,5.5299,5.5062,5.5062,53600.0
2006-03-10 14:00:00,7.0,7.02,6.99,7.0,18000.0,5.5141,5.5299,5.5062,5.5141,18000.0
2006-03-10 14:10:00,7.01,7.02,7.01,7.02,12800.0,5.522,5.5299,5.522,5.5299,12800.0
2006-03-10 14:20:00,7.02,7.02,7.0,7.0,37600.0,5.5299,5.5299,5.5141,5.5141,37600.0
2006-03-10 14:30:00,7.01,7.02,7.0,7.01,153200.0,5.522,5.5299,5.5141,5.522,153200.0
2006-03-10 14:40:00,7.01,7.03,6.99,7.02,255600.0,5.522,5.5377,5.5062,5.5299,255600.0
2006-03-10 14:50:00,7.01,7.03,6.99,7.0,21200.0,5.522,5.5377,5.5062,5.5141,21200.0
2006-03-10 15:00:00,7.0,7.02,6.99,7.0,88800.0,5.5141,5.5299,5.5062,5.5141,88800.0
2006-03-10 15:10:00,6.99,7.0,6.98,6.99,22800.0,5.5062,5.5141,5.4984,5.5062,22800.0
2006-03-10 15:20:00,7.0,7.0,6.99,7.0,99600.0,5.5141,5.5141,5.5062,5.5141,99600.0
2006-03-10 15:30:00,7.0,7.0,7.0,7.0,141600.0,5.5141,5.5141,5.5141,5.5141,141600.0
2006-03-10 15:40:00,7.0,7.0,6.97,6.98,133200.0,5.5141,5.5141,5.4905,5.4984,133200.0
2006-03-10 15:50:00,6.97,6.98,6.95,6.97,388800.0,5.4905,5.4984,5.4747,5.4905,388800.0
2006-03-13 09:30:00,7.01,7.02,6.97,7.0,56800.0,5.522,5.5299,5.4905,5.5141,56800.0
2006-03-13 09:40:00,7.0,7.01,7.0,7.01,33200.0,5.5141,5.522,5.5141,5.522,33200.0
2006-03-13 09:50:00,7.01,7.02,7.0,7.02,24800.0,5.522,5.5299,5.5141,5.5299,24800.0
2006-03-13 10:00:00,7.02,7.04,7.01,7.01,50000.0,5.5299,5.5456,5.522,5.522,50000.0
2006-03-13 10:10:00,7.02,7.03,7.02,7.02,47600.0,5.5299,5.5377,5.5299,5.5299,47600.0
2006-03-13 10:20:00,7.01,7.02,7.01,7.02,41200.0,5.522,5.5299,5.522,5.5299,41200.0
2006-03-13 10:30:00,7.02,7.03,7.01,7.01,41600.0,5.5299,5.5377,5.522,5.522,41600.0
2006-03-13 10:40:00,7.02,7.02,7.01,7.02,18400.0,5.5299,5.5299,5.522,5.5299,18400.0
2006-03-13 10:50:00,7.02,7.02,7.01,7.02,19600.0,5.5299,5.5299,5.522,5.5299,19600.0
2006-03-13 11:00:00,7.02,7.02,6.99,6.99,57200.0,5.5299,5.5299,5.5062,5.5062,57200.0
2006-03-13 11:10:00,6.99,7.0,6.98,7.0,48400.0,5.5062,5.5141,5.4984,5.5141,48400.0
2006-03-13 11:20:00,6.99,6.99,6.96,6.99,92400.0,5.5062,5.5062,5.4826,5.5062,92400.0
2006-03-13 11:30:00,6.99,6.99,6.96,6.96,32400.0,5.5062,5.5062,5.4826,5.4826,32400.0
2006-03-13 11:40:00,6.97,6.97,6.95,6.96,28400.0,5.4905,5.4905,5.4747,5.4826,28400.0
2006-03-13 11:50:00,6.97,6.97,6.94,6.95,68000.0,5.4905,5.4905,5.4668,5.4747,68000.0
2006-03-13 12:00:00,6.95,6.95,6.93,6.94,66000.0,5.4747,5.4747,5.459,5.4668,66000.0
2006-03-13 12:10:00,6.94,6.94,6.93,6.93,69200.0,5.4668,5.4668,5.459,5.459,69200.0
2006-03-13 12:20:00,6.93,6.94,6.93,6.93,48400.0,5.459,5.4668,5.459,5.459,48400.0
2006-03-13 12:30:00,6.93,6.94,6.92,6.94,234400.0,5.459,5.4668,5.4511,5.4668,234400.0
2006-03-13 12:40:00,6.94,6.95,6.94,6.94,28800.0,5.4668,5.4747,5.4668,5.4668,28800.0
2006-03-13 12:50:00,6.94,6.95,6.94,6.95,55200.0,5.4668,5.4747,5.4668,5.4747,55200.0
2006-03-13 13:00:00,6.95,6.95,6.94,6.95,81600.0,5.4747,5.4747,5.4668,5.4747,81600.0
2006-03-13 13:10:00,6.95,6.95,6.93,6.94,108000.0,5.4747,5.4747,5.459,5.4668,108000.0
2006-03-13 13:20:00,6.94,6.95,6.93,6.93,141200.0,5.4668,5.4747,5.459,5.459,141200.0
2006-03-13 13:30:00,6.93,6.94,6.93,6.93,101600.0,5.459,5.4668,5.459,5.459,101600.0
2006-03-13 13:40:00,6.93,6.93,6.93,6.93,66000.0,5.459,5.459,5.459,5.459,66000.0
2006-03-13 13:50:00,6.93,6.95,6.93,6.93,134800.0,5.459,5.4747,5.459,5.459,134800.0
2006-03-13 14:00:00,6.93,6.94,6.93,6.94,42400.0,5.459,5.4668,5.459,5.4668,42400.0
2006-03-13 14:10:00,6.94,6.94,6.93,6.93,37600.0,5.4668,5.4668,5.459,5.459,37600.0
2006-03-13 14:20:00,6.93,6.94,6.93,6.93,39200.0,5.459,5.4668,5.459,5.459,39200.0
2006-03-13 14:30:00,6.93,6.93,6.93,6.93,71600.0,5.459,5.459,5.459,5.459,71600.0
2006-03-13 14:40:00,6.93,6.93,6.91,6.92,74000.0,5.459,5.459,5.4432,5.4511,74000.0
2006-03-13 14:50:00,6.92,6.92,6.91,6.91,81600.0,5.4511,5.4511,5.4432,5.4432,81600.0
2006-03-13 15:00:00,6.92,6.93,6.91,6.91,78000.0,5.4511,5.459,5.4432,5.4432,78000.0
2006-03-13 15:10:00,6.91,6.93,6.91,6.93,140000.0,5.4432,5.459,5.4432,5.459,140000.0
2006-03-13 15:20:00,6.93,6.93,6.92,6.92,93200.0,5.459,5.459,5.4511,5.4511,93200.0
2006-03-13 15:30:00,6.92,6.94,6.92,6.93,1005200.0,5.4511,5.4668,5.4511,5.459,1005200.0
2006-03-13 15:40:00,6.93,6.96,6.93,6.95,202400.0,5.459,5.4826,5.459,5.4747,202400.0
2006-03-13 15:50:00,6.95,6.97,6.95,6.96,241600.0,5.4747,5.4905,5.4747,5.4826,241600.0
2006-03-14 09:30:00,6.96,6.96,6.87,6.93,133600.0,5.4826,5.4826,5.4117,5.459,133600.0
2006-03-14 09:40:00,6.93,6.95,6.91,6.93,154000.0,5.459,5.4747,5.4432,5.459,154000.0
2006-03-14 09:50:00,6.93,6.95,6.93,6.95,128000.0,5.459,5.4747,5.459,5.4747,128000.0
2006-03-14 10:00:00,6.95,6.95,6.87,6.92,197600.0,5.4747,5.4747,5.4117,5.4511,197600.0
2006-03-14 10:10:00,6.92,6.92,6.91,6.91,151600.0,5.4511,5.4511,5.4432,5.4432,151600.0
2006-03-14 10:20:00,6.91,6.92,6.88,6.89,86400.0,5.4432,5.4511,5.4196,5.4275,86400.0
2006-03-14 10:30:00,6.89,6.91,6.88,6.88,351600.0,5.4275,5.4432,5.4196,5.4196,351600.0
2006-03-14 10:40:00,6.88,6.9,6.85,6.89,98400.0,5.4196,5.4353,5.3959,5.4275,98400.0
2006-03-14 10:50:00,6.9,6.91,6.89,6.89,124400.0,5.4353,5.4432,5.4275,5.4275,124400.0
2006-03-14 11:00:00,6.89,6.89,6.87,6.87,97600.0,5.4275,5.4275,5.4117,5.4117,97600.0
2006-03-14 11:10:00,6.87,6.87,6.86,6.87,83200.0,5.4117,5.4117,5.4038,5.4117,83200.0
2006-03-14 11:20:00,6.87,6.89,6.87,6.89,99200.0,5.4117,5.4275,5.4117,5.4275,99200.0
2006-03-14 11:30:00,6.89,6.92,6.89,6.91,108000.0,5.4275,5.4511,5.4275,5.4432,108000.0
2006-03-14 11:40:00,6.9,6.92,6.89,6.91,80800.0,5.4353,5.4511,5.4275,5.4432,80800.0
2006-03-14 11:50:00,6.91,6.92,6.91,6.91,65200.0,5.4432,5.4511,5.4432,5.4432,65200.0
2006-03-14 12:00:00,6.92,6.93,6.91,6.92,77200.0,5.4511,5.459,5.4432,5.4511,77200.0
2006-03-14 12:10:00,6.92,6.93,6.92,6.93,670800.0,5.4511,5.459,5.4511,5.459,670800.0
2006-03-14 12:20:00,6.93,6.94,6.91,6.93,48400.0,5.459,5.4668,5.4432,5.459,48400.0
2006-03-14 12:30:00,6.93,6.93,6.92,6.93,44400.0,5.459,5.459,5.4511,5.459,44400.0
2006-03-14 12:40:00,6.93,6.93,6.92,6.92,36000.0,5.459,5.459,5.4511,5.4511,36000.0
2006-03-14 12:50:00,6.93,6.94,6.93,6.93,14800.0,5.459,5.4668,5.459,5.459,14800.0
2006-03-14 13:00:00,6.93,6.94,6.92,6.93,42400.0,5.459,5.4668,5.4511,5.459,42400.0
2006-03-14 13:10:00,6.94,6.94,6.91,6.93,112400.0,5.4668,5.4668,5.4432,5.459,112400.0
2006-03-14 13:20:00,6.94,6.94,6.93,6.93,144000.0,5.4668,5.4668,5.459,5.459,144000.0
2006-03-14 13:30:00,6.93,6.94,6.93,6.93,67200.0,5.459,5.4668,5.459,5.459,67200.0
2006-03-14 13:40:00,6.93,6.95,6.93,6.95,44800.0,5.459,5.4747,5.459,5.4747,44800.0
2006-03-14 13:50:00,6.95,6.95,6.92,6.94,49200.0,5.4747,5.4747,5.4511,5.4668,49200.0
2006-03-14 14:00:00,6.94,6.95,6.94,6.95,23200.0,5.4668,5.4747,5.4668,5.4747,23200.0
2006-03-14 14:10:00,6.95,6.95,6.87,6.92,124400.0,5.4747,5.4747,5.4117,5.4511,124400.0
2006-03-14 14:20:00,6.93,6.94,6.92,6.93,66400.0,5.459,5.4668,5.4511,5.459,66400.0
2006-03-14 14:30:00,6.94,6.94,6.93,6.93,71600.0,5.4668,5.4668,5.459,5.459,71600.0
2006-03-14 14:40:00,6.93,6.94,6.92,6.94,146400.0,5.459,5.4668,5.4511,5.4668,146400.0
2006-03-14 14:50:00,6.94,6.94,6.92,6.93,124800.0,5.4668,5.4668,5.4511,5.459,124800.0
2006-03-14 15:00:00,6.93,6.93,6.92,6.92,135600.0,5.459,5.459,5.4511,5.4511,135600.0
2006-03-14 15:10:00,6.92,6.93,6.92,6.92,72400.0,5.4511,5.459,5.4511,5.4511,72400.0
2006-03-14 15:20:00,6.92,6.95,6.92,6.94,108800.0,5.4511,5.4747,5.4511,5.4668,108800.0
2006-03-14 15:30:00,6.93,6.97,6.91,6.95,226400.0,5.459,5.4905,5.4432,5.4747,226400.0
2006-03-14 15:40:00,6.95,6.97,6.95,6.97,159200.0,5.4747,5.4905,5.4747,5.4905,159200.0
2006-03-14 15:50:00,6.97,7.01,6.97,7.01,348800.0,5.4905,5.522,5.4905,5.522,348800.0
2006-03-15 09:30:00,7.03,7.06,6.99,7.01,332000.0,5.5377,5.5614,5.5062,5.522,332000.0
2006-03-15 09:40:00,7.01,7.02,6.88,6.89,426400.0,5.522,5.5299,5.4196,5.4275,426400.0
2006-03-15 09:50:00,6.89,6.9,6.81,6.83,401200.0,5.4275,5.4353,5.3644,5.3802,401200.0
2006-03-15 10:00:00,6.83,6.84,6.77,6.81,746400.0,5.3802,5.3881,5.3329,5.3644,746400.0
2006-03-15 10:10:00,6.81,6.87,6.8,6.86,255200.0,5.3644,5.4117,5.3566,5.4038,255200.0
2006-03-15 10:20:00,6.86,6.93,6.85,6.93,355600.0,5.4038,5.459,5.3959,5.459,355600.0
2006-03-15 10:30:00,6.93,6.93,6.88,6.9,462400.0,5.459,5.459,5.4196,5.4353,462400.0
2006-03-15 10:40:00,6.9,6.9,6.89,6.9,127600.0,5.4353,5.4353,5.4275,5.4353,127600.0
2006-03-15 10:50:00,6.9,6.93,6.88,6.93,417200.0,5.4353,5.459,5.4196,5.459,417200.0
2006-03-15 11:00:00,6.93,6.95,6.9,6.9,206000.0,5.459,5.4747,5.4353,5.4353,206000.0
2006-03-15 11:10:00,6.9,6.95,6.88,6.93,1118800.0,5.4353,5.4747,5.4196,5.459,1118800.0
2006-03-15 11:20:00,6.93,6.93,6.9,6.91,334000.0,5.459,5.459,5.4353,5.4432,334000.0
2006-03-15 11:30:00,6.91,6.93,6.91,6.93,169200.0,5.4432,5.459,5.4432,5.459,169200.0
2006-03-15 11:40:00,6.93,7.1,6.93,7.09,510800.0,5.459,5.5929,5.459,5.585,510800.0
2006-03-15 11:50:00,7.07,7.1,7.02,7.02,266400.0,5.5693,5.5929,5.5299,5.5299,266400.0
2006-03-15 12:00:00,7.02,7.03,6.99,7.01,541600.0,5.5299,5.5377,5.5062,5.522,541600.0
2006-03-15 12:10:00,7.01,7.03,7.01,7.03,104400.0,5.522,5.5377,5.522,5.5377,104400.0
2006-03-15 12:20:00,7.03,7.04,7.02,7.02,40000.0,5.5377,5.5456,5.5299,5.5299,40000.0
2006-03-15 12:30:00,7.02,7.04,6.98,6.99,162400.0,5.5299,5.5456,5.4984,5.5062,162400.0
2006-03-15 12:40:00,6.98,7.01,6.98,7.0,23200.0,5.4984,5.522,5.4984,5.5141,23200.0
2006-03-15 12:50:00,7.0,7.02,7.0,7.02,137200.0,5.5141,5.5299,5.5141,5.5299,137200.0
2006-03-15 13:00:00,7.02,7.02,7.01,7.02,30000.0,5.5299,5.5299,5.522,5.5299,30000.0
2006-03-15 13:10:00,7.02,7.02,6.99,6.99,29200.0,5.5299,5.5299,5.5062,5.5062,29200.0
2006-03-15 13:20:00,6.99,7.0,6.99,7.0,48000.0,5.5062,5.5141,5.5062,5.5141,48000.0
2006-03-15 13:30:00,7.0,7.0,6.98,6.98,56000.0,5.5141,5.5141,5.4984,5.4984,56000.0
2006-03-15 13:40:00,6.99,6.99,6.99,6.99,18000.0,5.5062,5.5062,5.5062,5.5062,18000.0
2006-03-15 13:50:00,6.99,6.99,6.98,6.99,48400.0,5.5062,5.5062,5.4984,5.5062,48400.0
2006-03-15 14:00:00,6.99,6.99,6.98,6.99,70400.0,5.5062,5.5062,5.4984,5.5062,70400.0
2006-03-15 14:10:00,6.99,7.03,6.99,7.03,123600.0,5.5062,5.5377,5.5062,5.5377,123600.0
2006-03-15 14:20:00,7.02,7.03,7.0,7.01,74000.0,5.5299,5.5377,5.5141,5.522,74000.0
2006-03-15 14:30:00,7.01,7.02,6.99,7.01,143600.0,5.522,5.5299,5.5062,5.522,143600.0
2006-03-15 14:40:00,7.01,7.03,7.0,7.0,54800.0,5.522,5.5377,5.5141,5.5141,54800.0
2006-03-15 14:50:00,7.0,7.03,7.0,7.03,70400.0,5.5141,5.5377,5.5141,5.5377,70400.0
2006-03-15 15:00:00,7.02,7.04,7.02,7.03,57200.0,5.5299,5.5456,5.5299,5.5377,57200.0
2006-03-15 15:10:00,7.03,7.06,7.03,7.06,244400.0,5.5377,5.5614,5.5377,5.5614,244400.0
2006-03-15 15:20:00,7.06,7.07,7.05,7.05,142400.0,5.5614,5.5693,5.5535,5.5535,142400.0
2006-03-15 15:30:00,7.05,7.07,7.04,7.06,271600.0,5.5535,5.5693,5.5456,5.5614,271600.0
2006-03-15 15:40:00,7.06,7.06,7.04,7.05,154800.0,5.5614,5.5614,5.5456,5.5535,154800.0
2006-03-15 15:50:00,7.05,7.06,7.04,7.05,382400.0,5.5535,5.5614,5.5456,5.5535,382400.0
2006-03-16 09:30:00,7.1,7.1,7.05,7.08,184400.0,5.5929,5.5929,5.5535,5.5771,184400.0
2006-03-16 09:40:00,7.08,7.09,7.07,7.08,201600.0,5.5771,5.585,5.5693,5.5771,201600.0
2006-03-16 09:50:00,7.07,7.08,7.03,7.04,49600.0,5.5693,5.5771,5.5377,5.5456,49600.0
2006-03-16 10:00:00,7.04,7.06,7.03,7.03,230800.0,5.5456,5.5614,5.5377,5.5377,230800.0
2006-03-16 10:10:00,7.03,7.04,6.99,7.0,157200.0,5.5377,5.5456,5.5062,5.5141,157200.0
2006-03-16 10:20:00,7.0,7.0,6.95,6.99,131600.0,5.5141,5.5141,5.4747,5.5062,131600.0
2006-03-16 10:30:00,6.99,7.04,6.97,6.97,235200.0,5.5062,5.5456,5.4905,5.4905,235200.0
2006-03-16 10:40:00,6.97,7.0,6.94,7.0,72000.0,5.4905,5.5141,5.4668,5.5141,72000.0
2006-03-16 10:50:00,6.99,7.01,6.98,6.99,69200.0,5.5062,5.522,5.4984,5.5062,69200.0
2006-03-16 11:00:00,6.99,6.99,6.94,6.96,42000.0,5.5062,5.5062,5.4668,5.4826,42000.0
2006-03-16 11:10:00,6.95,6.96,6.94,6.94,42400.0,5.4747,5.4826,5.4668,5.4668,42400.0
2006-03-16 11:20:00,6.94,6.96,6.93,6.96,56800.0,5.4668,5.4826,5.459,5.4826,56800.0
2006-03-16 11:30:00,6.96,6.97,6.95,6.95,76000.0,5.4826,5.4905,5.4747,5.4747,76000.0
2006-03-16 11:40:00,6.95,6.96,6.95,6.95,47600.0,5.4747,5.4826,5.4747,5.4747,47600.0
2006-03-16 11:50:00,6.95,6.96,6.95,6.96,50000.0,5.4747,5.4826,5.4747,5.4826,50000.0
2006-03-16 12:00:00,6.96,6.98,6.96,6.96,68400.0,5.4826,5.4984,5.4826,5.4826,68400.0
2006-03-16 12:10:00,6.96,6.97,6.96,6.97,43200.0,5.4826,5.4905,5.4826,5.4905,43200.0
2006-03-16 12:20:00,6.97,7.0,6.96,7.0,74400.0,5.4905,5.5141,5.4826,5.5141,74400.0
2006-03-16 12:30:00,7.0,7.01,6.98,7.01,140400.0,5.5141,5.522,5.4984,5.522,140400.0
2006-03-16 12:40:00,7.01,7.01,6.99,7.0,130000.0,5.522,5.522,5.5062,5.5141,130000.0
2006-03-16 12:50:00,7.0,7.01,7.0,7.0,54800.0,5.5141,5.522,5.5141,5.5141,54800.0
2006-03-16 13:00:00,7.0,7.02,6.97,7.0,282400.0,5.5141,5.5299,5.4905,5.5141,282400.0
2006-03-16 13:10:00,7.0,7.0,6.97,6.97,84400.0,5.5141,5.5141,5.4905,5.4905,84400.0
2006-03-16 13:20:00,6.97,7.0,6.97,6.99,86400.0,5.4905,5.5141,5.4905,5.5062,86400.0
2006-03-16 13:30:00,6.99,7.01,6.99,7.0,171600.0,5.5062,5.522,5.5062,5.5141,171600.0
2006-03-16 13:40:00,7.0,7.0,6.96,6.96,76800.0,5.5141,5.5141,5.4826,5.4826,76800.0
2006-03-16 13:50:00,6.97,6.97,6.96,6.96,149600.0,5.4905,5.4905,5.4826,5.4826,149600.0
2006-03-16 14:00:00,6.96,6.99,6.95,6.98,288400.0,5.4826,5.5062,5.4747,5.4984,288400.0
2006-03-16 14:10:00,6.98,6.99,6.97,6.98,56800.0,5.4984,5.5062,5.4905,5.4984,56800.0
2006-03-16 14:20:00,6.98,6.98,6.97,6.97,58400.0,5.4984,5.4984,5.4905,5.4905,58400.0
2006-03-16 14:30:00,6.97,6.97,6.97,6.97,116000.0,5.4905,5.4905,5.4905,5.4905,116000.0
2006-03-16 14:40:00,6.97,6.97,6.97,6.97,67600.0,5.4905,5.4905,5.4905,5.4905,67600.0
2006-03-16 14:50:00,6.97,6.97,6.97,6.97,93200.0,5.4905,5.4905,5.4905,5.4905,93200.0
2006-03-16 15:00:00,6.97,6.99,6.97,6.98,148400.0,5.4905,5.5062,5.4905,5.4984,148400.0
2006-03-16 15:10:00,6.98,6.98,6.97,6.97,106400.0,5.4984,5.4984,5.4905,5.4905,106400.0
2006-03-16 15:20:00,6.97,6.97,6.95,6.96,149200.0,5.4905,5.4905,5.4747,5.4826,149200.0
2006-03-16 15:30:00,6.96,6.97,6.96,6.97,144800.0,5.4826,5.4905,5.4826,5.4905,144800.0
2006-03-16 15:40:00,6.96,6.96,6.96,6.96,226800.0,5.4826,5.4826,5.4826,5.4826,226800.0
2006-03-16 15:50:00,6.96,6.96,6.95,6.95,246000.0,5.4826,5.4826,5.4747,5.4747,246000.0
2006-03-17 09:30:00,6.95,6.98,6.92,6.95,4648800.0,5.4747,5.4984,5.4511,5.4747,4648800.0
2006-03-17 09:40:00,6.94,6.96,6.88,6.9,376000.0,5.4668,5.4826,5.4196,5.4353,376000.0
2006-03-17 09:50:00,6.91,6.97,6.9,6.97,219200.0,5.4432,5.4905,5.4353,5.4905,219200.0
2006-03-17 10:00:00,6.97,6.99,6.96,6.96,154800.0,5.4905,5.5062,5.4826,5.4826,154800.0
2006-03-17 10:10:00,6.96,6.96,6.94,6.96,82400.0,5.4826,5.4826,5.4668,5.4826,82400.0
2006-03-17 10:20:00,6.95,6.97,6.94,6.94,190000.0,5.4747,5.4905,5.4668,5.4668,190000.0
2006-03-17 10:30:00,6.93,6.94,6.92,6.93,23200.0,5.459,5.4668,5.4511,5.459,23200.0
2006-03-17 10:40:00,6.93,6.95,6.92,6.93,58800.0,5.459,5.4747,5.4511,5.459,58800.0
2006-03-17 10:50:00,6.93,6.93,6.91,6.91,12800.0,5.459,5.459,5.4432,5.4432,12800.0
2006-03-17 11:00:00,6.91,6.93,6.91,6.93,61600.0,5.4432,5.459,5.4432,5.459,61600.0
2006-03-17 11:10:00,6.93,6.93,6.9,6.9,68400.0,5.459,5.459,5.4353,5.4353,68400.0
2006-03-17 11:20:00,6.91,6.92,6.91,6.91,19600.0,5.4432,5.4511,5.4432,5.4432,19600.0
2006-03-17 11:30:00,6.91,6.92,6.91,6.92,26800.0,5.4432,5.4511,5.4432,5.4511,26800.0
2006-03-17 11:40:00,6.92,6.93,6.92,6.93,27200.0,5.4511,5.459,5.4511,5.459,27200.0
2006-03-17 11:50:00,6.93,6.96,6.93,6.95,54000.0,5.459,5.4826,5.459,5.4747,54000.0
2006-03-17 12:00:00,6.96,6.96,6.95,6.96,54000.0,5.4826,5.4826,5.4747,5.4826,54000.0
2006-03-17 12:10:00,6.96,6.97,6.96,6.96,74000.0,5.4826,5.4905,5.4826,5.4826,74000.0
2006-03-17 12:20:00,6.96,6.96,6.96,6.96,7200.0,5.4826,5.4826,5.4826,5.4826,7200.0
2006-03-17 12:30:00,6.96,6.97,6.96,6.97,20800.0,5.4826,5.4905,5.4826,5.4905,20800.0
2006-03-17 12:40:00,6.96,6.97,6.95,6.95,100000.0,5.4826,5.4905,5.4747,5.4747,100000.0
2006-03-17 12:50:00,6.96,6.96,6.95,6.95,36400.0,5.4826,5.4826,5.4747,5.4747,36400.0
2006-03-17 13:00:00,6.95,6.96,6.95,6.96,18000.0,5.4747,5.4826,5.4747,5.4826,18000.0
2006-03-17 13:10:00,6.96,6.96,6.95,6.95,23200.0,5.4826,5.4826,5.4747,5.4747,23200.0
2006-03-17 13:20:00,6.95,6.95,6.95,6.95,23600.0,5.4747,5.4747,5.4747,5.4747,23600.0
2006-03-17 13:30:00,6.95,6.95,6.94,6.94,28400.0,5.4747,5.4747,5.4668,5.4668,28400.0
2006-03-17 13:40:00,6.94,6.94,6.93,6.93,30400.0,5.4668,5.4668,5.459,5.459,30400.0
2006-03-17 13:50:00,6.93,6.94,6.93,6.93,30800.0,5.459,5.4668,5.459,5.459,30800.0
2006-03-17 14:00:00,6.93,6.93,6.92,6.92,31600.0,5.459,5.459,5.4511,5.4511,31600.0
2006-03-17 14:10:00,6.92,6.93,6.92,6.92,23600.0,5.4511,5.459,5.4511,5.4511,23600.0
2006-03-17 14:20:00,6.92,6.93,6.9,6.9,42000.0,5.4511,5.459,5.4353,5.4353,42000.0
2006-03-17 14:30:00,6.9,6.9,6.89,6.89,78000.0,5.4353,5.4353,5.4275,5.4275,78000.0
2006-03-17 14:40:00,6.9,6.9,6.89,6.89,137200.0,5.4353,5.4353,5.4275,5.4275,137200.0
2006-03-17 14:50:00,6.89,6.9,6.86,6.87,172400.0,5.4275,5.4353,5.4038,5.4117,172400.0
2006-03-17 15:00:00,6.87,6.88,6.87,6.87,58800.0,5.4117,5.4196,5.4117,5.4117,58800.0
2006-03-17 15:10:00,6.87,6.87,6.86,6.87,75200.0,5.4117,5.4117,5.4038,5.4117,75200.0
2006-03-17 15:20:00,6.87,6.88,6.86,6.87,300000.0,5.4117,5.4196,5.4038,5.4117,300000.0
2006-03-17 15:30:00,6.87,6.88,6.87,6.88,138400.0,5.4117,5.4196,5.4117,5.4196,138400.0
2006-03-17 15:40:00,6.88,6.89,6.88,6.88,204400.0,5.4196,5.4275,5.4196,5.4196,204400.0
2006-03-17 15:50:00,6.89,6.89,6.86,6.87,520000.0,5.4275,5.4275,5.4038,5.4117,520000.0
2006-03-20 09:30:00,6.9,6.96,6.88,6.94,268000.0,5.4353,5.4826,5.4196,5.4668,268000.0
2006-03-20 09:40:00,6.94,6.95,6.92,6.93,170000.0,5.4668,5.4747,5.4511,5.459,170000.0
2006-03-20 09:50:00,6.93,6.95,6.92,6.92,140400.0,5.459,5.4747,5.4511,5.4511,140400.0
2006-03-20 10:00:00,6.92,6.95,6.91,6.92,115600.0,5.4511,5.4747,5.4432,5.4511,115600.0
2006-03-20 10:10:00,6.92,6.92,6.92,6.92,123200.0,5.4511,5.4511,5.4511,5.4511,123200.0
2006-03-20 10:20:00,6.92,6.95,6.92,6.93,136400.0,5.4511,5.4747,5.4511,5.459,136400.0
2006-03-20 10:30:00,6.94,6.97,6.93,6.97,88000.0,5.4668,5.4905,5.459,5.4905,88000.0
2006-03-20 10:40:00,6.97,6.97,6.95,6.96,64400.0,5.4905,5.4905,5.4747,5.4826,64400.0
2006-03-20 10:50:00,6.96,6.96,6.95,6.96,72800.0,5.4826,5.4826,5.4747,5.4826,72800.0
2006-03-20 11:00:00,6.96,6.96,6.94,6.95,58000.0,5.4826,5.4826,5.4668,5.4747,58000.0
2006-03-20 11:10:00,6.95,6.96,6.95,6.95,91200.0,5.4747,5.4826,5.4747,5.4747,91200.0
2006-03-20 11:20:00,6.95,6.96,6.95,6.95,38400.0,5.4747,5.4826,5.4747,5.4747,38400.0
2006-03-20 11:30:00,6.95,6.96,6.94,6.96,287200.0,5.4747,5.4826,5.4668,5.4826,287200.0
2006-03-20 11:40:00,6.96,6.96,6.95,6.96,104800.0,5.4826,5.4826,5.4747,5.4826,104800.0
2006-03-20 11:50:00,6.96,6.96,6.95,6.96,324400.0,5.4826,5.4826,5.4747,5.4826,324400.0
2006-03-20 12:00:00,6.96,6.96,6.95,6.95,111600.0,5.4826,5.4826,5.4747,5.4747,111600.0
2006-03-20 12:10:00,6.95,6.95,6.95,6.95,17200.0,5.4747,5.4747,5.4747,5.4747,17200.0
2006-03-20 12:20:00,6.95,6.95,6.95,6.95,65600.0,5.4747,5.4747,5.4747,5.4747,65600.0
2006-03-20 12:30:00,6.95,6.96,6.95,6.96,90400.0,5.4747,5.4826,5.4747,5.4826,90400.0
2006-03-20 12:40:00,6.96,6.97,6.96,6.96,76400.0,5.4826,5.4905,5.4826,5.4826,76400.0
2006-03-20 12:50:00,6.96,6.96,6.96,6.96,54400.0,5.4826,5.4826,5.4826,5.4826,54400.0
2006-03-20 13:00:00,6.96,6.96,6.95,6.96,19600.0,5.4826,5.4826,5.4747,5.4826,19600.0
2006-03-20 13:10:00,6.96,6.96,6.96,6.96,65600.0,5.4826,5.4826,5.4826,5.4826,65600.0
2006-03-20 13:20:00,6.96,6.96,6.96,6.96,44800.0,5.4826,5.4826,5.4826,5.4826,44800.0
2006-03-20 13:30:00,6.96,6.96,6.95,6.95,64000.0,5.4826,5.4826,5.4747,5.4747,64000.0
2006-03-20 13:40:00,6.95,6.95,6.94,6.95,40400.0,5.4747,5.4747,5.4668,5.4747,40400.0
2006-03-20 13:50:00,6.95,6.96,6.95,6.96,70400.0,5.4747,5.4826,5.4747,5.4826,70400.0
2006-03-20 14:00:00,6.96,6.96,6.94,6.95,138000.0,5.4826,5.4826,5.4668,5.4747,138000.0
2006-03-20 14:10:00,6.95,6.96,6.93,6.96,57200.0,5.4747,5.4826,5.459,5.4826,57200.0
2006-03-20 14:20:00,6.96,6.96,6.96,6.96,32400.0,5.4826,5.4826,5.4826,5.4826,32400.0
2006-03-20 14:30:00,6.96,6.96,6.95,6.96,120800.0,5.4826,5.4826,5.4747,5.4826,120800.0
2006-03-20 14:40:00,6.96,6.96,6.96,6.96,290800.0,5.4826,5.4826,5.4826,5.4826,290800.0
2006-03-20 14:50:00,6.96,6.97,6.96,6.96,145600.0,5.4826,5.4905,5.4826,5.4826,145600.0
2006-03-20 15:00:00,6.96,6.97,6.96,6.96,211200.0,5.4826,5.4905,5.4826,5.4826,211200.0
2006-03-20 15:10:00,6.96,6.97,6.96,6.97,242000.0,5.4826,5.4905,5.4826,5.4905,242000.0
2006-03-20 15:20:00,6.96,6.98,6.96,6.98,94000.0,5.4826,5.4984,5.4826,5.4984,94000.0
2006-03-20 15:30:00,6.98,6.98,6.97,6.98,345200.0,5.4984,5.4984,5.4905,5.4984,345200.0
2006-03-20 15:40:00,6.98,7.0,6.97,6.99,288000.0,5.4984,5.5141,5.4905,5.5062,288000.0
2006-03-20 15:50:00,6.99,6.99,6.96,6.97,254000.0,5.5062,5.5062,5.4826,5.4905,254000.0
2006-03-21 09:30:00,6.94,6.98,6.91,6.92,151200.0,5.4668,5.4984,5.4432,5.4511,151200.0
2006-03-21 09:40:00,6.91,6.93,6.9,6.92,117600.0,5.4432,5.459,5.4353,5.4511,117600.0
2006-03-21 09:50:00,6.92,6.92,6.89,6.91,74400.0,5.4511,5.4511,5.4275,5.4432,74400.0
2006-03-21 10:00:00,6.92,6.92,6.89,6.91,64000.0,5.4511,5.4511,5.4275,5.4432,64000.0
2006-03-21 10:10:00,6.91,6.92,6.88,6.89,60400.0,5.4432,5.4511,5.4196,5.4275,60400.0
2006-03-21 10:20:00,6.88,6.91,6.88,6.91,12800.0,5.4196,5.4432,5.4196,5.4432,12800.0
2006-03-21 10:30:00,6.92,6.95,6.92,6.95,83200.0,5.4511,5.4747,5.4511,5.4747,83200.0
2006-03-21 10:40:00,6.95,6.96,6.94,6.94,28000.0,5.4747,5.4826,5.4668,5.4668,28000.0
2006-03-21 10:50:00,6.94,6.95,6.94,6.95,12800.0,5.4668,5.4747,5.4668,5.4747,12800.0
2006-03-21 11:00:00,6.95,6.97,6.95,6.97,26400.0,5.4747,5.4905,5.4747,5.4905,26400.0
2006-03-21 11:10:00,6.97,6.98,6.95,6.97,85600.0,5.4905,5.4984,5.4747,5.4905,85600.0
2006-03-21 11:20:00,6.97,6.98,6.96,6.98,81600.0,5.4905,5.4984,5.4826,5.4984,81600.0
2006-03-21 11:30:00,6.98,7.03,6.98,7.01,140000.0,5.4984,5.5377,5.4984,5.522,140000.0
2006-03-21 11:40:00,7.01,7.06,7.01,7.05,115200.0,5.522,5.5614,5.522,5.5535,115200.0
2006-03-21 11:50:00,7.06,7.06,7.04,7.06,125200.0,5.5614,5.5614,5.5456,5.5614,125200.0
2006-03-21 12:00:00,7.06,7.08,7.06,7.07,126400.0,5.5614,5.5771,5.5614,5.5693,126400.0
2006-03-21 12:10:00,7.06,7.08,7.06,7.08,75600.0,5.5614,5.5771,5.5614,5.5771,75600.0
2006-03-21 12:20:00,7.08,7.09,7.07,7.08,84000.0,5.5771,5.585,5.5693,5.5771,84000.0
2006-03-21 12:30:00,7.08,7.08,7.06,7.07,38400.0,5.5771,5.5771,5.5614,5.5693,38400.0
2006-03-21 12:40:00,7.07,7.09,7.07,7.09,57200.0,5.5693,5.585,5.5693,5.585,57200.0
2006-03-21 12:50:00,7.09,7.09,7.05,7.06,61600.0,5.585,5.585,5.5535,5.5614,61600.0
2006-03-21 13:00:00,7.06,7.07,7.06,7.07,54000.0,5.5614,5.5693,5.5614,5.5693,54000.0
2006-03-21 13:10:00,7.07,7.08,7.07,7.07,40000.0,5.5693,5.5771,5.5693,5.5693,40000.0
2006-03-21 13:20:00,7.07,7.08,7.06,7.06,52400.0,5.5693,5.5771,5.5614,5.5614,52400.0
2006-03-21 13:30:00,7.06,7.08,7.06,7.06,35600.0,5.5614,5.5771,5.5614,5.5614,35600.0
2006-03-21 13:40:00,7.06,7.06,7.06,7.06,378000.0,5.5614,5.5614,5.5614,5.5614,378000.0
2006-03-21 13:50:00,7.06,7.06,7.04,7.06,529200.0,5.5614,5.5614,5.5456,5.5614,529200.0
2006-03-21 14:00:00,7.06,7.07,7.06,7.06,112400.0,5.5614,5.5693,5.5614,5.5614,112400.0
2006-03-21 14:10:00,7.06,7.07,7.05,7.07,357200.0,5.5614,5.5693,5.5535,5.5693,357200.0
2006-03-21 14:20:00,7.06,7.06,7.03,7.03,287600.0,5.5614,5.5614,5.5377,5.5377,287600.0
2006-03-21 14:30:00,7.03,7.03,7.02,7.02,157600.0,5.5377,5.5377,5.5299,5.5299,157600.0
2006-03-21 14:40:00,7.02,7.02,7.02,7.02,168000.0,5.5299,5.5299,5.5299,5.5299,168000.0
2006-03-21 14:50:00,7.02,7.02,6.97,6.97,321600.0,5.5299,5.5299,5.4905,5.4905,321600.0
2006-03-21 15:00:00,6.97,6.98,6.94,6.94,168000.0,5.4905,5.4984,5.4668,5.4668,168000.0
2006-03-21 15:10:00,6.94,6.97,6.93,6.96,209200.0,5.4668,5.4905,5.459,5.4826,209200.0
2006-03-21 15:20:00,6.96,6.97,6.93,6.93,175600.0,5.4826,5.4905,5.459,5.459,175600.0
2006-03-21 15:30:00,6.93,6.96,6.93,6.95,123200.0,5.459,5.4826,5.459,5.4747,123200.0
2006-03-21 15:40:00,6.95,7.0,6.95,7.0,288000.0,5.4747,5.5141,5.4747,5.5141,288000.0
2006-03-21 15:50:00,7.0,7.01,6.98,6.99,242800.0,5.5141,5.522,5.4984,5.5062,242800.0
2006-03-22 09:30:00,6.95,7.04,6.93,7.01,190000.0,5.4747,5.5456,5.459,5.522,190000.0
2006-03-22 09:40:00,7.0,7.02,6.96,6.97,134400.0,5.5141,5.5299,5.4826,5.4905,134400.0
2006-03-22 09:50:00,6.96,6.97,6.95,6.96,55200.0,5.4826,5.4905,5.4747,5.4826,55200.0
2006-03-22 10:00:00,6.96,6.96,6.94,6.94,114800.0,5.4826,5.4826,5.4668,5.4668,114800.0
2006-03-22 10:10:00,6.94,6.95,6.93,6.95,102800.0,5.4668,5.4747,5.459,5.4747,102800.0
2006-03-22 10:20:00,6.95,6.97,6.95,6.97,146000.0,5.4747,5.4905,5.4747,5.4905,146000.0
2006-03-22 10:30:00,6.97,6.97,6.95,6.95,142000.0,5.4905,5.4905,5.4747,5.4747,142000.0
2006-03-22 10:40:00,6.95,6.97,6.95,6.97,92000.0,5.4747,5.4905,5.4747,5.4905,92000.0
2006-03-22 10:50:00,6.97,6.98,6.96,6.97,186400.0,5.4905,5.4984,5.4826,5.4905,186400.0
2006-03-22 11:00:00,6.97,6.99,6.97,6.99,122000.0,5.4905,5.5062,5.4905,5.5062,122000.0
2006-03-22 11:10:00,6.99,6.99,6.97,6.98,53200.0,5.5062,5.5062,5.4905,5.4984,53200.0
2006-03-22 11:20:00,6.98,7.0,6.97,6.97,77200.0,5.4984,5.5141,5.4905,5.4905,77200.0
2006-03-22 11:30:00,6.97,6.99,6.97,6.99,70000.0,5.4905,5.5062,5.4905,5.5062,70000.0
2006-03-22 11:40:00,6.99,7.0,6.99,7.0,45600.0,5.5062,5.5141,5.5062,5.5141,45600.0
2006-03-22 11:50:00,7.0,7.0,6.98,7.0,64400.0,5.5141,5.5141,5.4984,5.5141,64400.0
2006-03-22 12:00:00,7.0,7.0,6.99,7.0,65200.0,5.5141,5.5141,5.5062,5.5141,65200.0
2006-03-22 12:10:00,7.0,7.0,7.0,7.0,120800.0,5.5141,5.5141,5.5141,5.5141,120800.0
2006-03-22 12:20:00,7.0,7.02,6.99,6.99,80400.0,5.5141,5.5299,5.5062,5.5062,80400.0
2006-03-22 12:30:00,6.99,7.0,6.98,6.98,74800.0,5.5062,5.5141,5.4984,5.4984,74800.0
2006-03-22 12:40:00,6.98,6.98,6.98,6.98,19200.0,5.4984,5.4984,5.4984,5.4984,19200.0
2006-03-22 12:50:00,6.98,6.98,6.98,6.98,39600.0,5.4984,5.4984,5.4984,5.4984,39600.0
2006-03-22 13:00:00,6.98,7.0,6.98,7.0,89600.0,5.4984,5.5141,5.4984,5.5141,89600.0
2006-03-22 13:10:00,7.0,7.01,7.0,7.01,56000.0,5.5141,5.522,5.5141,5.522,56000.0
2006-03-22 13:20:00,7.0,7.02,7.0,7.01,212800.0,5.5141,5.5299,5.5141,5.522,212800.0
2006-03-22 13:30:00,7.02,7.02,7.01,7.02,54400.0,5.5299,5.5299,5.522,5.5299,54400.0
2006-03-22 13:40:00,7.02,7.03,7.02,7.03,77600.0,5.5299,5.5377,5.5299,5.5377,77600.0
2006-03-22 13:50:00,7.03,7.06,7.03,7.06,152400.0,5.5377,5.5614,5.5377,5.5614,152400.0
2006-03-22 14:00:00,7.06,7.07,7.04,7.04,175200.0,5.5614,5.5693,5.5456,5.5456,175200.0
2006-03-22 14:10:00,7.04,7.04,7.02,7.02,82800.0,5.5456,5.5456,5.5299,5.5299,82800.0
2006-03-22 14:20:00,7.02,7.02,7.02,7.02,46400.0,5.5299,5.5299,5.5299,5.5299,46400.0
2006-03-22 14:30:00,7.02,7.02,7.0,7.0,57600.0,5.5299,5.5299,5.5141,5.5141,57600.0
2006-03-22 14:40:00,7.0,7.01,7.0,7.01,71600.0,5.5141,5.522,5.5141,5.522,71600.0
2006-03-22 14:50:00,7.01,7.03,7.01,7.02,122000.0,5.522,5.5377,5.522,5.5299,122000.0
2006-03-22 15:00:00,7.02,7.03,7.02,7.02,107200.0,5.5299,5.5377,5.5299,5.5299,107200.0
2006-03-22 15:10:00,7.02,7.04,7.02,7.03,146800.0,5.5299,5.5456,5.5299,5.5377,146800.0
2006-03-22 15:20:00,7.03,7.05,7.03,7.05,155600.0,5.5377,5.5535,5.5377,5.5535,155600.0
2006-03-22 15:30:00,7.05,7.06,7.05,7.05,108000.0,5.5535,5.5614,5.5535,5.5535,108000.0
2006-03-22 15:40:00,7.06,7.06,7.05,7.06,136000.0,5.5614,5.5614,5.5535,5.5614,136000.0
2006-03-22 15:50:00,7.06,7.06,7.04,7.04,246400.0,5.5614,5.5614,5.5456,5.5456,246400.0
2006-03-23 09:30:00,7.01,7.07,7.01,7.07,160400.0,5.522,5.5693,5.522,5.5693,160400.0
2006-03-23 09:40:00,7.06,7.11,7.05,7.1,231600.0,5.5614,5.6008,5.5535,5.5929,231600.0
2006-03-23 09:50:00,7.11,7.12,7.09,7.1,106000.0,5.6008,5.6086,5.585,5.5929,106000.0
2006-03-23 10:00:00,7.1,7.12,7.09,7.12,192000.0,5.5929,5.6086,5.585,5.6086,192000.0
2006-03-23 10:10:00,7.12,7.13,7.1,7.1,189600.0,5.6086,5.6165,5.5929,5.5929,189600.0
2006-03-23 10:20:00,7.1,7.11,7.1,7.1,112400.0,5.5929,5.6008,5.5929,5.5929,112400.0
2006-03-23 10:30:00,7.1,7.11,7.07,7.09,165200.0,5.5929,5.6008,5.5693,5.585,165200.0
2006-03-23 10:40:00,7.1,7.11,7.09,7.09,202000.0,5.5929,5.6008,5.585,5.585,202000.0
2006-03-23 10:50:00,7.1,7.1,7.08,7.08,142000.0,5.5929,5.5929,5.5771,5.5771,142000.0
2006-03-23 11:00:00,7.08,7.09,7.08,7.09,172800.0,5.5771,5.585,5.5771,5.585,172800.0
2006-03-23 11:10:00,7.09,7.11,7.09,7.09,46800.0,5.585,5.6008,5.585,5.585,46800.0
2006-03-23 11:20:00,7.09,7.1,7.08,7.1,52400.0,5.585,5.5929,5.5771,5.5929,52400.0
2006-03-23 11:30:00,7.1,7.12,7.09,7.12,71200.0,5.5929,5.6086,5.585,5.6086,71200.0
2006-03-23 11:40:00,7.12,7.14,7.11,7.11,138400.0,5.6086,5.6244,5.6008,5.6008,138400.0
2006-03-23 11:50:00,7.11,7.13,7.11,7.13,220400.0,5.6008,5.6165,5.6008,5.6165,220400.0
2006-03-23 12:00:00,7.13,7.13,7.12,7.13,126800.0,5.6165,5.6165,5.6086,5.6165,126800.0
2006-03-23 12:10:00,7.13,7.13,7.13,7.13,52800.0,5.6165,5.6165,5.6165,5.6165,52800.0
2006-03-23 12:20:00,7.13,7.15,7.13,7.15,174800.0,5.6165,5.6323,5.6165,5.6323,174800.0
2006-03-23 12:30:00,7.15,7.19,7.15,7.18,220400.0,5.6323,5.6638,5.6323,5.6559,220400.0
2006-03-23 12:40:00,7.18,7.22,7.18,7.21,352800.0,5.6559,5.6874,5.6559,5.6795,352800.0
2006-03-23 12:50:00,7.21,7.22,7.19,7.19,119200.0,5.6795,5.6874,5.6638,5.6638,119200.0
2006-03-23 13:00:00,7.19,7.2,7.19,7.19,53200.0,5.6638,5.6717,5.6638,5.6638,53200.0
2006-03-23 13:10:00,7.19,7.2,7.18,7.19,90800.0,5.6638,5.6717,5.6559,5.6638,90800.0
2006-03-23 13:20:00,7.19,7.21,7.19,7.21,97600.0,5.6638,5.6795,5.6638,5.6795,97600.0
2006-03-23 13:30:00,7.21,7.21,7.21,7.21,34800.0,5.6795,5.6795,5.6795,5.6795,34800.0
2006-03-23 13:40:00,7.21,7.21,7.2,7.21,80800.0,5.6795,5.6795,5.6717,5.6795,80800.0
2006-03-23 13:50:00,7.21,7.22,7.21,7.21,118000.0,5.6795,5.6874,5.6795,5.6795,118000.0
2006-03-23 14:00:00,7.21,7.22,7.19,7.19,44800.0,5.6795,5.6874,5.6638,5.6638,44800.0
2006-03-23 14:10:00,7.19,7.21,7.19,7.21,107200.0,5.6638,5.6795,5.6638,5.6795,107200.0
2006-03-23 14:20:00,7.21,7.23,7.2,7.23,202800.0,5.6795,5.6953,5.6717,5.6953,202800.0
2006-03-23 14:30:00,7.23,7.23,7.22,7.22,146800.0,5.6953,5.6953,5.6874,5.6874,146800.0
2006-03-23 14:40:00,7.21,7.21,7.18,7.18,118400.0,5.6795,5.6795,5.6559,5.6559,118400.0
2006-03-23 14:50:00,7.18,7.18,7.15,7.16,98800.0,5.6559,5.6559,5.6323,5.6401,98800.0
2006-03-23 15:00:00,7.16,7.19,7.15,7.19,86000.0,5.6401,5.6638,5.6323,5.6638,86000.0
2006-03-23 15:10:00,7.19,7.21,7.18,7.2,264400.0,5.6638,5.6795,5.6559,5.6717,264400.0
2006-03-23 15:20:00,7.19,7.2,7.18,7.18,102800.0,5.6638,5.6717,5.6559,5.6559,102800.0
2006-03-23 15:30:00,7.18,7.2,7.18,7.2,229600.0,5.6559,5.6717,5.6559,5.6717,229600.0
2006-03-23 15:40:00,7.2,7.2,7.19,7.19,83200.0,5.6717,5.6717,5.6638,5.6638,83200.0
2006-03-23 15:50:00,7.19,7.19,7.18,7.18,404000.0,5.6638,5.6638,5.6559,5.6559,404000.0
2006-03-24 09:30:00,7.21,7.23,7.18,7.2,138800.0,5.6795,5.6953,5.6559,5.6717,138800.0
2006-03-24 09:40:00,7.2,7.2,7.18,7.18,108400.0,5.6717,5.6717,5.6559,5.6559,108400.0
2006-03-24 09:50:00,7.18,7.21,7.18,7.2,133200.0,5.6559,5.6795,5.6559,5.6717,133200.0
2006-03-24 10:00:00,7.2,7.22,7.19,7.2,248000.0,5.6717,5.6874,5.6638,5.6717,248000.0
2006-03-24 10:10:00,7.2,7.23,7.19,7.19,104000.0,5.6717,5.6953,5.6638,5.6638,104000.0
2006-03-24 10:20:00,7.19,7.23,7.18,7.22,97600.0,5.6638,5.6953,5.6559,5.6874,97600.0
2006-03-24 10:30:00,7.22,7.23,7.2,7.21,81200.0,5.6874,5.6953,5.6717,5.6795,81200.0
2006-03-24 10:40:00,7.21,7.22,7.21,7.21,76000.0,5.6795,5.6874,5.6795,5.6795,76000.0
2006-03-24 10:50:00,7.21,7.22,7.21,7.21,58400.0,5.6795,5.6874,5.6795,5.6795,58400.0
2006-03-24 11:00:00,7.22,7.22,7.21,7.21,79600.0,5.6874,5.6874,5.6795,5.6795,79600.0
2006-03-24 11:10:00,7.21,7.21,7.2,7.2,66800.0,5.6795,5.6795,5.6717,5.6717,66800.0
2006-03-24 11:20:00,7.2,7.21,7.2,7.21,56400.0,5.6717,5.6795,5.6717,5.6795,56400.0
2006-03-24 11:30:00,7.21,7.21,7.2,7.2,70800.0,5.6795,5.6795,5.6717,5.6717,70800.0
2006-03-24 11:40:00,7.21,7.21,7.2,7.2,115200.0,5.6795,5.6795,5.6717,5.6717,115200.0
2006-03-24 11:50:00,7.2,7.21,7.2,7.2,67200.0,5.6717,5.6795,5.6717,5.6717,67200.0
2006-03-24 12:00:00,7.2,7.2,7.19,7.2,38000.0,5.6717,5.6717,5.6638,5.6717,38000.0
2006-03-24 12:10:00,7.2,7.21,7.19,7.2,39200.0,5.6717,5.6795,5.6638,5.6717,39200.0
2006-03-24 12:20:00,7.21,7.21,7.19,7.2,78400.0,5.6795,5.6795,5.6638,5.6717,78400.0
2006-03-24 12:30:00,7.2,7.2,7.19,7.2,34400.0,5.6717,5.6717,5.6638,5.6717,34400.0
2006-03-24 12:40:00,7.2,7.21,7.2,7.2,36400.0,5.6717,5.6795,5.6717,5.6717,36400.0
2006-03-24 12:50:00,7.2,7.2,7.19,7.2,40000.0,5.6717,5.6717,5.6638,5.6717,40000.0
2006-03-24 13:00:00,7.2,7.21,7.19,7.19,46400.0,5.6717,5.6795,5.6638,5.6638,46400.0
2006-03-24 13:10:00,7.19,7.2,7.19,7.19,92400.0,5.6638,5.6717,5.6638,5.6638,92400.0
2006-03-24 13:20:00,7.19,7.19,7.18,7.18,84400.0,5.6638,5.6638,5.6559,5.6559,84400.0
2006-03-24 13:30:00,7.18,7.19,7.16,7.18,133600.0,5.6559,5.6638,5.6401,5.6559,133600.0
2006-03-24 13:40:00,7.19,7.19,7.18,7.19,79600.0,5.6638,5.6638,5.6559,5.6638,79600.0
2006-03-24 13:50:00,7.19,7.19,7.18,7.19,36800.0,5.6638,5.6638,5.6559,5.6638,36800.0
2006-03-24 14:00:00,7.19,7.19,7.18,7.18,156800.0,5.6638,5.6638,5.6559,5.6559,156800.0
2006-03-24 14:10:00,7.18,7.2,7.18,7.2,185200.0,5.6559,5.6717,5.6559,5.6717,185200.0
2006-03-24 14:20:00,7.2,7.21,7.19,7.2,42800.0,5.6717,5.6795,5.6638,5.6717,42800.0
2006-03-24 14:30:00,7.2,7.2,7.2,7.2,48800.0,5.6717,5.6717,5.6717,5.6717,48800.0
2006-03-24 14:40:00,7.2,7.22,7.2,7.22,80400.0,5.6717,5.6874,5.6717,5.6874,80400.0
2006-03-24 14:50:00,7.22,7.22,7.2,7.2,82000.0,5.6874,5.6874,5.6717,5.6717,82000.0
2006-03-24 15:00:00,7.2,7.2,7.19,7.2,104000.0,5.6717,5.6717,5.6638,5.6717,104000.0
2006-03-24 15:10:00,7.2,7.21,7.19,7.2,89600.0,5.6717,5.6795,5.6638,5.6717,89600.0
2006-03-24 15:20:00,7.2,7.22,7.2,7.21,172400.0,5.6717,5.6874,5.6717,5.6795,172400.0
2006-03-24 15:30:00,7.21,7.22,7.21,7.21,126800.0,5.6795,5.6874,5.6795,5.6795,126800.0
2006-03-24 15:40:00,7.21,7.22,7.21,7.22,144400.0,5.6795,5.6874,5.6795,5.6874,144400.0
2006-03-24 15:50:00,7.22,7.24,7.22,7.23,292800.0,5.6874,5.7032,5.6874,5.6953,292800.0
2006-03-27 09:30:00,7.23,7.24,7.2,7.22,214400.0,5.6953,5.7032,5.6717,5.6874,214400.0
2006-03-27 09:40:00,7.22,7.23,7.2,7.21,581200.0,5.6874,5.6953,5.6717,5.6795,581200.0
2006-03-27 09:50:00,7.21,7.21,7.19,7.21,131200.0,5.6795,5.6795,5.6638,5.6795,131200.0
2006-03-27 10:00:00,7.2,7.21,7.19,7.2,86800.0,5.6717,5.6795,5.6638,5.6717,86800.0
2006-03-27 10:10:00,7.2,7.21,7.2,7.21,111600.0,5.6717,5.6795,5.6717,5.6795,111600.0
2006-03-27 10:20:00,7.21,7.21,7.2,7.2,80000.0,5.6795,5.6795,5.6717,5.6717,80000.0
2006-03-27 10:30:00,7.2,7.21,7.2,7.2,49200.0,5.6717,5.6795,5.6717,5.6717,49200.0
2006-03-27 10:40:00,7.2,7.21,7.2,7.21,61200.0,5.6717,5.6795,5.6717,5.6795,61200.0
2006-03-27 10:50:00,7.21,7.22,7.2,7.2,131600.0,5.6795,5.6874,5.6717,5.6717,131600.0
2006-03-27 11:00:00,7.2,7.2,7.19,7.2,158800.0,5.6717,5.6717,5.6638,5.6717,158800.0
2006-03-27 11:10:00,7.2,7.2,7.19,7.2,52000.0,5.6717,5.6717,5.6638,5.6717,52000.0
2006-03-27 11:20:00,7.2,7.21,7.19,7.19,570800.0,5.6717,5.6795,5.6638,5.6638,570800.0
2006-03-27 11:30:00,7.19,7.23,7.19,7.22,730800.0,5.6638,5.6953,5.6638,5.6874,730800.0
2006-03-27 11:40:00,7.22,7.23,7.2,7.21,204800.0,5.6874,5.6953,5.6717,5.6795,204800.0
2006-03-27 11:50:00,7.21,7.23,7.2,7.21,137200.0,5.6795,5.6953,5.6717,5.6795,137200.0
2006-03-27 12:00:00,7.21,7.22,7.21,7.21,38000.0,5.6795,5.6874,5.6795,5.6795,38000.0
2006-03-27 12:10:00,7.21,7.23,7.2,7.2,188800.0,5.6795,5.6953,5.6717,5.6717,188800.0
2006-03-27 12:20:00,7.2,7.21,7.2,7.2,64800.0,5.6717,5.6795,5.6717,5.6717,64800.0
2006-03-27 12:30:00,7.2,7.21,7.2,7.21,48800.0,5.6717,5.6795,5.6717,5.6795,48800.0
2006-03-27 12:40:00,7.21,7.21,7.2,7.21,30800.0,5.6795,5.6795,5.6717,5.6795,30800.0
2006-03-27 12:50:00,7.21,7.21,7.2,7.2,26400.0,5.6795,5.6795,5.6717,5.6717,26400.0
2006-03-27 13:00:00,7.21,7.21,7.2,7.21,76000.0,5.6795,5.6795,5.6717,5.6795,76000.0
2006-03-27 13:10:00,7.21,7.21,7.2,7.21,60000.0,5.6795,5.6795,5.6717,5.6795,60000.0
2006-03-27 13:20:00,7.2,7.21,7.2,7.21,180000.0,5.6717,5.6795,5.6717,5.6795,180000.0
2006-03-27 13:30:00,7.21,7.21,7.2,7.2,127200.0,5.6795,5.6795,5.6717,5.6717,127200.0
2006-03-27 13:40:00,7.21,7.21,7.2,7.21,66000.0,5.6795,5.6795,5.6717,5.6795,66000.0
2006-03-27 13:50:00,7.21,7.21,7.21,7.21,101200.0,5.6795,5.6795,5.6795,5.6795,101200.0
2006-03-27 14:00:00,7.21,7.21,7.2,7.21,78800.0,5.6795,5.6795,5.6717,5.6795,78800.0
2006-03-27 14:10:00,7.21,7.21,7.2,7.2,103200.0,5.6795,5.6795,5.6717,5.6717,103200.0
2006-03-27 14:20:00,7.2,7.23,7.2,7.22,167600.0,5.6717,5.6953,5.6717,5.6874,167600.0
2006-03-27 14:30:00,7.22,7.22,7.2,7.21,288400.0,5.6874,5.6874,5.6717,5.6795,288400.0
2006-03-27 14:40:00,7.21,7.21,7.2,7.21,222000.0,5.6795,5.6795,5.6717,5.6795,222000.0
2006-03-27 14:50:00,7.2,7.2,7.2,7.2,98000.0,5.6717,5.6717,5.6717,5.6717,98000.0
2006-03-27 15:00:00,7.2,7.21,7.2,7.2,171200.0,5.6717,5.6795,5.6717,5.6717,171200.0
2006-03-27 15:10:00,7.2,7.22,7.2,7.2,224400.0,5.6717,5.6874,5.6717,5.6717,224400.0
2006-03-27 15:20:00,7.2,7.21,7.2,7.21,228400.0,5.6717,5.6795,5.6717,5.6795,228400.0
2006-03-27 15:30:00,7.21,7.21,7.2,7.21,181600.0,5.6795,5.6795,5.6717,5.6795,181600.0
2006-03-27 15:40:00,7.21,7.21,7.2,7.21,112400.0,5.6795,5.6795,5.6717,5.6795,112400.0
2006-03-27 15:50:00,7.21,7.22,7.2,7.22,369200.0,5.6795,5.6874,5.6717,5.6874,369200.0
2006-03-28 09:30:00,7.23,7.23,7.18,7.21,172000.0,5.6953,5.6953,5.6559,5.6795,172000.0
2006-03-28 09:40:00,7.21,7.22,7.19,7.22,71600.0,5.6795,5.6874,5.6638,5.6874,71600.0
2006-03-28 09:50:00,7.22,7.22,7.19,7.19,31200.0,5.6874,5.6874,5.6638,5.6638,31200.0
2006-03-28 10:00:00,7.19,7.2,7.19,7.2,49200.0,5.6638,5.6717,5.6638,5.6717,49200.0
2006-03-28 10:10:00,7.2,7.21,7.2,7.21,118000.0,5.6717,5.6795,5.6717,5.6795,118000.0
2006-03-28 10:20:00,7.21,7.24,7.21,7.23,172000.0,5.6795,5.7032,5.6795,5.6953,172000.0
2006-03-28 10:30:00,7.23,7.24,7.23,7.23,246800.0,5.6953,5.7032,5.6953,5.6953,246800.0
2006-03-28 10:40:00,7.23,7.23,7.22,7.23,78000.0,5.6953,5.6953,5.6874,5.6953,78000.0
2006-03-28 10:50:00,7.23,7.23,7.23,7.23,71600.0,5.6953,5.6953,5.6953,5.6953,71600.0
2006-03-28 11:00:00,7.23,7.23,7.22,7.22,115600.0,5.6953,5.6953,5.6874,5.6874,115600.0
2006-03-28 11:10:00,7.22,7.23,7.21,7.23,250000.0,5.6874,5.6953,5.6795,5.6953,250000.0
2006-03-28 11:20:00,7.23,7.23,7.21,7.21,43600.0,5.6953,5.6953,5.6795,5.6795,43600.0
2006-03-28 11:30:00,7.21,7.22,7.21,7.21,39200.0,5.6795,5.6874,5.6795,5.6795,39200.0
2006-03-28 11:40:00,7.22,7.24,7.21,7.23,91200.0,5.6874,5.7032,5.6795,5.6953,91200.0
2006-03-28 11:50:00,7.23,7.23,7.23,7.23,32400.0,5.6953,5.6953,5.6953,5.6953,32400.0
2006-03-28 12:00:00,7.23,7.23,7.23,7.23,82800.0,5.6953,5.6953,5.6953,5.6953,82800.0
2006-03-28 12:10:00,7.23,7.25,7.23,7.24,72000.0,5.6953,5.711,5.6953,5.7032,72000.0
2006-03-28 12:20:00,7.24,7.25,7.24,7.25,218000.0,5.7032,5.711,5.7032,5.711,218000.0
2006-03-28 12:30:00,7.24,7.25,7.24,7.25,62800.0,5.7032,5.711,5.7032,5.711,62800.0
2006-03-28 12:40:00,7.25,7.25,7.25,7.25,40800.0,5.711,5.711,5.711,5.711,40800.0
2006-03-28 12:50:00,7.25,7.25,7.25,7.25,9600.0,5.711,5.711,5.711,5.711,9600.0
2006-03-28 13:00:00,7.25,7.26,7.25,7.26,37600.0,5.711,5.7189,5.711,5.7189,37600.0
2006-03-28 13:10:00,7.26,7.26,7.25,7.26,43200.0,5.7189,5.7189,5.711,5.7189,43200.0
2006-03-28 13:20:00,7.26,7.26,7.25,7.26,48800.0,5.7189,5.7189,5.711,5.7189,48800.0
2006-03-28 13:30:00,7.26,7.26,7.25,7.25,10800.0,5.7189,5.7189,5.711,5.711,10800.0
2006-03-28 13:40:00,7.25,7.25,7.25,7.25,55600.0,5.711,5.711,5.711,5.711,55600.0
2006-03-28 13:50:00,7.25,7.25,7.25,7.25,84000.0,5.711,5.711,5.711,5.711,84000.0
2006-03-28 14:00:00,7.25,7.25,7.24,7.24,134400.0,5.711,5.711,5.7032,5.7032,134400.0
2006-03-28 14:10:00,7.25,7.26,7.25,7.25,251200.0,5.711,5.7189,5.711,5.711,251200.0
2006-03-28 14:20:00,7.25,7.26,7.23,7.24,438000.0,5.711,5.7189,5.6953,5.7032,438000.0
2006-03-28 14:30:00,7.24,7.24,7.23,7.24,315600.0,5.7032,5.7032,5.6953,5.7032,315600.0
2006-03-28 14:40:00,7.24,7.25,7.24,7.25,146400.0,5.7032,5.711,5.7032,5.711,146400.0
2006-03-28 14:50:00,7.25,7.25,7.24,7.24,91600.0,5.711,5.711,5.7032,5.7032,91600.0
2006-03-28 15:00:00,7.24,7.24,7.23,7.23,129600.0,5.7032,5.7032,5.6953,5.6953,129600.0
2006-03-28 15:10:00,7.23,7.24,7.23,7.23,158400.0,5.6953,5.7032,5.6953,5.6953,158400.0
2006-03-28 15:20:00,7.23,7.25,7.23,7.24,132000.0,5.6953,5.711,5.6953,5.7032,132000.0
2006-03-28 15:30:00,7.24,7.24,7.23,7.23,223200.0,5.7032,5.7032,5.6953,5.6953,223200.0
2006-03-28 15:40:00,7.23,7.23,7.21,7.22,334800.0,5.6953,5.6953,5.6795,5.6874,334800.0
2006-03-28 15:50:00,7.22,7.23,7.21,7.22,326800.0,5.6874,5.6953,5.6795,5.6874,326800.0
2006-03-29 09:30:00,7.2,7.25,7.2,7.25,95200.0,5.6717,5.711,5.6717,5.711,95200.0
2006-03-29 09:40:00,7.25,7.25,7.21,7.21,73200.0,5.711,5.711,5.6795,5.6795,73200.0
2006-03-29 09:50:00,7.21,7.24,7.21,7.22,80000.0,5.6795,5.7032,5.6795,5.6874,80000.0
2006-03-29 10:00:00,7.22,7.23,7.22,7.23,61600.0,5.6874,5.6953,5.6874,5.6953,61600.0
2006-03-29 10:10:00,7.23,7.25,7.22,7.24,101200.0,5.6953,5.711,5.6874,5.7032,101200.0
2006-03-29 10:20:00,7.24,7.27,7.24,7.25,44400.0,5.7032,5.7268,5.7032,5.711,44400.0
2006-03-29 10:30:00,7.25,7.28,7.23,7.23,104400.0,5.711,5.7347,5.6953,5.6953,104400.0
2006-03-29 10:40:00,7.23,7.25,7.23,7.24,54400.0,5.6953,5.711,5.6953,5.7032,54400.0
2006-03-29 10:50:00,7.24,7.24,7.23,7.23,68800.0,5.7032,5.7032,5.6953,5.6953,68800.0
2006-03-29 11:00:00,7.23,7.26,7.23,7.25,100400.0,5.6953,5.7189,5.6953,5.711,100400.0
2006-03-29 11:10:00,7.26,7.29,7.26,7.27,79600.0,5.7189,5.7426,5.7189,5.7268,79600.0
2006-03-29 11:20:00,7.27,7.29,7.26,7.28,92400.0,5.7268,5.7426,5.7189,5.7347,92400.0
2006-03-29 11:30:00,7.28,7.3,7.28,7.28,76000.0,5.7347,5.7504,5.7347,5.7347,76000.0
2006-03-29 11:40:00,7.28,7.28,7.28,7.28,78400.0,5.7347,5.7347,5.7347,5.7347,78400.0
2006-03-29 11:50:00,7.28,7.28,7.26,7.26,28000.0,5.7347,5.7347,5.7189,5.7189,28000.0
2006-03-29 12:00:00,7.26,7.28,7.26,7.26,39600.0,5.7189,5.7347,5.7189,5.7189,39600.0
2006-03-29 12:10:00,7.26,7.27,7.25,7.27,58800.0,5.7189,5.7268,5.711,5.7268,58800.0
2006-03-29 12:20:00,7.27,7.28,7.27,7.27,138000.0,5.7268,5.7347,5.7268,5.7268,138000.0
2006-03-29 12:30:00,7.27,7.27,7.26,7.27,103600.0,5.7268,5.7268,5.7189,5.7268,103600.0
2006-03-29 12:40:00,7.27,7.29,7.27,7.28,126400.0,5.7268,5.7426,5.7268,5.7347,126400.0
2006-03-29 12:50:00,7.28,7.29,7.28,7.29,64800.0,5.7347,5.7426,5.7347,5.7426,64800.0
2006-03-29 13:00:00,7.29,7.29,7.28,7.28,64000.0,5.7426,5.7426,5.7347,5.7347,64000.0
2006-03-29 13:10:00,7.28,7.31,7.27,7.3,153200.0,5.7347,5.7583,5.7268,5.7504,153200.0
2006-03-29 13:20:00,7.3,7.3,7.29,7.29,60000.0,5.7504,5.7504,5.7426,5.7426,60000.0
2006-03-29 13:30:00,7.28,7.29,7.27,7.28,12800.0,5.7347,5.7426,5.7268,5.7347,12800.0
2006-03-29 13:40:00,7.27,7.27,7.26,7.27,32400.0,5.7268,5.7268,5.7189,5.7268,32400.0
2006-03-29 13:50:00,7.26,7.28,7.26,7.27,18800.0,5.7189,5.7347,5.7189,5.7268,18800.0
2006-03-29 14:00:00,7.27,7.29,7.27,7.28,50000.0,5.7268,5.7426,5.7268,5.7347,50000.0
2006-03-29 14:10:00,7.28,7.31,7.28,7.3,137200.0,5.7347,5.7583,5.7347,5.7504,137200.0
2006-03-29 14:20:00,7.29,7.3,7.29,7.3,66400.0,5.7426,5.7504,5.7426,5.7504,66400.0
2006-03-29 14:30:00,7.3,7.3,7.28,7.28,47200.0,5.7504,5.7504,5.7347,5.7347,47200.0
2006-03-29 14:40:00,7.28,7.29,7.28,7.28,41200.0,5.7347,5.7426,5.7347,5.7347,41200.0
2006-03-29 14:50:00,7.28,7.3,7.28,7.29,35200.0,5.7347,5.7504,5.7347,5.7426,35200.0
2006-03-29 15:00:00,7.29,7.3,7.29,7.29,107600.0,5.7426,5.7504,5.7426,5.7426,107600.0
2006-03-29 15:10:00,7.29,7.31,7.29,7.31,102000.0,5.7426,5.7583,5.7426,5.7583,102000.0
2006-03-29 15:20:00,7.31,7.31,7.3,7.3,164000.0,5.7583,5.7583,5.7504,5.7504,164000.0
2006-03-29 15:30:00,7.3,7.3,7.27,7.27,247200.0,5.7504,5.7504,5.7268,5.7268,247200.0
2006-03-29 15:40:00,7.27,7.27,7.26,7.26,98000.0,5.7268,5.7268,5.7189,5.7189,98000.0
2006-03-29 15:50:00,7.26,7.27,7.25,7.26,329200.0,5.7189,5.7268,5.711,5.7189,329200.0
2006-03-30 09:30:00,7.31,7.32,7.26,7.32,138800.0,5.7583,5.7662,5.7189,5.7662,138800.0
2006-03-30 09:40:00,7.32,7.32,7.27,7.3,92800.0,5.7662,5.7662,5.7268,5.7504,92800.0
2006-03-30 09:50:00,7.3,7.34,7.3,7.32,150000.0,5.7504,5.7819,5.7504,5.7662,150000.0
2006-03-30 10:00:00,7.33,7.36,7.31,7.35,178800.0,5.7741,5.7977,5.7583,5.7898,178800.0
2006-03-30 10:10:00,7.35,7.37,7.33,7.34,106400.0,5.7898,5.8056,5.7741,5.7819,106400.0
2006-03-30 10:20:00,7.34,7.34,7.32,7.33,50400.0,5.7819,5.7819,5.7662,5.7741,50400.0
2006-03-30 10:30:00,7.33,7.33,7.27,7.28,170000.0,5.7741,5.7741,5.7268,5.7347,170000.0
2006-03-30 10:40:00,7.28,7.29,7.28,7.29,76400.0,5.7347,5.7426,5.7347,5.7426,76400.0
2006-03-30 10:50:00,7.29,7.29,7.28,7.29,198400.0,5.7426,5.7426,5.7347,5.7426,198400.0
2006-03-30 11:00:00,7.29,7.29,7.28,7.28,116000.0,5.7426,5.7426,5.7347,5.7347,116000.0
2006-03-30 11:10:00,7.29,7.29,7.25,7.26,282000.0,5.7426,5.7426,5.711,5.7189,282000.0
2006-03-30 11:20:00,7.26,7.28,7.24,7.28,86800.0,5.7189,5.7347,5.7032,5.7347,86800.0
2006-03-30 11:30:00,7.27,7.29,7.27,7.29,30800.0,5.7268,5.7426,5.7268,5.7426,30800.0
2006-03-30 11:40:00,7.29,7.33,7.29,7.31,42000.0,5.7426,5.7741,5.7426,5.7583,42000.0
2006-03-30 11:50:00,7.31,7.31,7.3,7.31,30400.0,5.7583,5.7583,5.7504,5.7583,30400.0
2006-03-30 12:00:00,7.31,7.32,7.31,7.32,42800.0,5.7583,5.7662,5.7583,5.7662,42800.0
2006-03-30 12:10:00,7.32,7.32,7.31,7.31,55200.0,5.7662,5.7662,5.7583,5.7583,55200.0
2006-03-30 12:20:00,7.31,7.31,7.3,7.31,35200.0,5.7583,5.7583,5.7504,5.7583,35200.0
2006-03-30 12:30:00,7.31,7.31,7.29,7.3,24400.0,5.7583,5.7583,5.7426,5.7504,24400.0
2006-03-30 12:40:00,7.3,7.3,7.29,7.29,32000.0,5.7504,5.7504,5.7426,5.7426,32000.0
2006-03-30 12:50:00,7.29,7.31,7.29,7.3,43600.0,5.7426,5.7583,5.7426,5.7504,43600.0
2006-03-30 13:00:00,7.3,7.3,7.29,7.29,35200.0,5.7504,5.7504,5.7426,5.7426,35200.0
2006-03-30 13:10:00,7.29,7.29,7.29,7.29,47200.0,5.7426,5.7426,5.7426,5.7426,47200.0
2006-03-30 13:20:00,7.29,7.3,7.29,7.3,37600.0,5.7426,5.7504,5.7426,5.7504,37600.0
2006-03-30 13:30:00,7.3,7.31,7.29,7.29,133200.0,5.7504,5.7583,5.7426,5.7426,133200.0
2006-03-30 13:40:00,7.3,7.31,7.29,7.31,75200.0,5.7504,5.7583,5.7426,5.7583,75200.0
2006-03-30 13:50:00,7.31,7.31,7.3,7.3,46000.0,5.7583,5.7583,5.7504,5.7504,46000.0
2006-03-30 14:00:00,7.3,7.31,7.3,7.3,53600.0,5.7504,5.7583,5.7504,5.7504,53600.0
2006-03-30 14:10:00,7.3,7.3,7.29,7.29,25600.0,5.7504,5.7504,5.7426,5.7426,25600.0
2006-03-30 14:20:00,7.3,7.3,7.27,7.29,120000.0,5.7504,5.7504,5.7268,5.7426,120000.0
2006-03-30 14:30:00,7.29,7.29,7.28,7.28,16000.0,5.7426,5.7426,5.7347,5.7347,16000.0
2006-03-30 14:40:00,7.27,7.29,7.27,7.29,91200.0,5.7268,5.7426,5.7268,5.7426,91200.0
2006-03-30 14:50:00,7.29,7.29,7.27,7.28,32000.0,5.7426,5.7426,5.7268,5.7347,32000.0
2006-03-30 15:00:00,7.28,7.29,7.28,7.28,41600.0,5.7347,5.7426,5.7347,5.7347,41600.0
2006-03-30 15:10:00,7.28,7.29,7.28,7.29,58000.0,5.7347,5.7426,5.7347,5.7426,58000.0
2006-03-30 15:20:00,7.29,7.3,7.29,7.3,89600.0,5.7426,5.7504,5.7426,5.7504,89600.0
2006-03-30 15:30:00,7.3,7.3,7.29,7.3,34000.0,5.7504,5.7504,5.7426,5.7504,34000.0
2006-03-30 15:40:00,7.29,7.29,7.27,7.28,305200.0,5.7426,5.7426,5.7268,5.7347,305200.0
2006-03-30 15:50:00,7.28,7.3,7.28,7.29,630400.0,5.7347,5.7504,5.7347,5.7426,630400.0
2006-03-31 09:30:00,7.3,7.33,7.3,7.31,67600.0,5.7504,5.7741,5.7504,5.7583,67600.0
2006-03-31 09:40:00,7.31,7.33,7.3,7.33,122400.0,5.7583,5.7741,5.7504,5.7741,122400.0
2006-03-31 09:50:00,7.33,7.34,7.29,7.31,84800.0,5.7741,5.7819,5.7426,5.7583,84800.0
2006-03-31 10:00:00,7.33,7.34,7.31,7.31,77600.0,5.7741,5.7819,5.7583,5.7583,77600.0
2006-03-31 10:10:00,7.31,7.34,7.31,7.32,82400.0,5.7583,5.7819,5.7583,5.7662,82400.0
2006-03-31 10:20:00,7.32,7.32,7.29,7.3,35200.0,5.7662,5.7662,5.7426,5.7504,35200.0
2006-03-31 10:30:00,7.29,7.31,7.28,7.3,73200.0,5.7426,5.7583,5.7347,5.7504,73200.0
2006-03-31 10:40:00,7.3,7.3,7.29,7.3,21600.0,5.7504,5.7504,5.7426,5.7504,21600.0
2006-03-31 10:50:00,7.3,7.3,7.3,7.3,20000.0,5.7504,5.7504,5.7504,5.7504,20000.0
2006-03-31 11:00:00,7.3,7.3,7.29,7.29,55600.0,5.7504,5.7504,5.7426,5.7426,55600.0
2006-03-31 11:10:00,7.3,7.32,7.3,7.31,30000.0,5.7504,5.7662,5.7504,5.7583,30000.0
2006-03-31 11:20:00,7.32,7.32,7.31,7.31,16800.0,5.7662,5.7662,5.7583,5.7583,16800.0
2006-03-31 11:30:00,7.31,7.31,7.29,7.3,69600.0,5.7583,5.7583,5.7426,5.7504,69600.0
2006-03-31 11:40:00,7.3,7.32,7.3,7.32,83200.0,5.7504,5.7662,5.7504,5.7662,83200.0
2006-03-31 11:50:00,7.32,7.32,7.31,7.31,34400.0,5.7662,5.7662,5.7583,5.7583,34400.0
2006-03-31 12:00:00,7.3,7.31,7.3,7.3,73200.0,5.7504,5.7583,5.7504,5.7504,73200.0
2006-03-31 12:10:00,7.3,7.31,7.3,7.31,50400.0,5.7504,5.7583,5.7504,5.7583,50400.0
2006-03-31 12:20:00,7.3,7.31,7.3,7.31,22000.0,5.7504,5.7583,5.7504,5.7583,22000.0
2006-03-31 12:30:00,7.31,7.31,7.31,7.31,33200.0,5.7583,5.7583,5.7583,5.7583,33200.0
2006-03-31 12:40:00,7.31,7.32,7.31,7.31,73600.0,5.7583,5.7662,5.7583,5.7583,73600.0
2006-03-31 12:50:00,7.3,7.31,7.28,7.29,90000.0,5.7504,5.7583,5.7347,5.7426,90000.0
2006-03-31 13:00:00,7.28,7.3,7.28,7.29,41200.0,5.7347,5.7504,5.7347,5.7426,41200.0
2006-03-31 13:10:00,7.29,7.32,7.29,7.32,48800.0,5.7426,5.7662,5.7426,5.7662,48800.0
2006-03-31 13:20:00,7.32,7.33,7.31,7.32,64000.0,5.7662,5.7741,5.7583,5.7662,64000.0
2006-03-31 13:30:00,7.31,7.31,7.29,7.29,47200.0,5.7583,5.7583,5.7426,5.7426,47200.0
2006-03-31 13:40:00,7.29,7.3,7.29,7.3,211600.0,5.7426,5.7504,5.7426,5.7504,211600.0
2006-03-31 13:50:00,7.3,7.3,7.29,7.29,40400.0,5.7504,5.7504,5.7426,5.7426,40400.0
2006-03-31 14:00:00,7.29,7.31,7.29,7.3,56800.0,5.7426,5.7583,5.7426,5.7504,56800.0
2006-03-31 14:10:00,7.3,7.31,7.3,7.31,26800.0,5.7504,5.7583,5.7504,5.7583,26800.0
2006-03-31 14:20:00,7.31,7.31,7.31,7.31,15600.0,5.7583,5.7583,5.7583,5.7583,15600.0
2006-03-31 14:30:00,7.31,7.31,7.31,7.31,45200.0,5.7583,5.7583,5.7583,5.7583,45200.0
2006-03-31 14:40:00,7.31,7.31,7.3,7.31,37200.0,5.7583,5.7583,5.7504,5.7583,37200.0
2006-03-31 14:50:00,7.31,7.32,7.31,7.31,204000.0,5.7583,5.7662,5.7583,5.7583,204000.0
2006-03-31 15:00:00,7.31,7.32,7.31,7.31,55200.0,5.7583,5.7662,5.7583,5.7583,55200.0
2006-03-31 15:10:00,7.31,7.32,7.29,7.3,59600.0,5.7583,5.7662,5.7426,5.7504,59600.0
2006-03-31 15:20:00,7.3,7.3,7.28,7.29,88000.0,5.7504,5.7504,5.7347,5.7426,88000.0
2006-03-31 15:30:00,7.29,7.3,7.28,7.3,108400.0,5.7426,5.7504,5.7347,5.7504,108400.0
2006-03-31 15:40:00,7.3,7.3,7.28,7.28,146800.0,5.7504,5.7504,5.7347,5.7347,146800.0
2006-03-31 15:50:00,7.28,7.3,7.28,7.3,222000.0,5.7347,5.7504,5.7347,5.7504,222000.0
2006-04-03 09:30:00,7.31,7.36,7.29,7.29,148400.0,5.7583,5.7977,5.7426,5.7426,148400.0
2006-04-03 09:40:00,7.29,7.32,7.28,7.32,148000.0,5.7426,5.7662,5.7347,5.7662,148000.0
2006-04-03 09:50:00,7.33,7.33,7.31,7.32,161600.0,5.7741,5.7741,5.7583,5.7662,161600.0
2006-04-03 10:00:00,7.31,7.34,7.31,7.32,52800.0,5.7583,5.7819,5.7583,5.7662,52800.0
2006-04-03 10:10:00,7.31,7.33,7.31,7.33,233600.0,5.7583,5.7741,5.7583,5.7741,233600.0
2006-04-03 10:20:00,7.34,7.34,7.31,7.31,263200.0,5.7819,5.7819,5.7583,5.7583,263200.0
2006-04-03 10:30:00,7.32,7.32,7.31,7.32,175600.0,5.7662,5.7662,5.7583,5.7662,175600.0
2006-04-03 10:40:00,7.32,7.32,7.3,7.3,156800.0,5.7662,5.7662,5.7504,5.7504,156800.0
2006-04-03 10:50:00,7.3,7.3,7.28,7.3,97200.0,5.7504,5.7504,5.7347,5.7504,97200.0
2006-04-03 11:00:00,7.3,7.3,7.29,7.29,64000.0,5.7504,5.7504,5.7426,5.7426,64000.0
2006-04-03 11:10:00,7.29,7.3,7.28,7.29,241600.0,5.7426,5.7504,5.7347,5.7426,241600.0
2006-04-03 11:20:00,7.29,7.29,7.28,7.28,135200.0,5.7426,5.7426,5.7347,5.7347,135200.0
2006-04-03 11:30:00,7.28,7.29,7.26,7.26,216000.0,5.7347,5.7426,5.7189,5.7189,216000.0
2006-04-03 11:40:00,7.27,7.28,7.26,7.27,116400.0,5.7268,5.7347,5.7189,5.7268,116400.0
2006-04-03 11:50:00,7.26,7.27,7.26,7.26,98000.0,5.7189,5.7268,5.7189,5.7189,98000.0
2006-04-03 12:00:00,7.27,7.27,7.26,7.26,56400.0,5.7268,5.7268,5.7189,5.7189,56400.0
2006-04-03 12:10:00,7.26,7.27,7.26,7.26,59600.0,5.7189,5.7268,5.7189,5.7189,59600.0
2006-04-03 12:20:00,7.26,7.29,7.26,7.29,138800.0,5.7189,5.7426,5.7189,5.7426,138800.0
2006-04-03 12:30:00,7.29,7.3,7.29,7.29,115600.0,5.7426,5.7504,5.7426,5.7426,115600.0
2006-04-03 12:40:00,7.29,7.29,7.28,7.28,52800.0,5.7426,5.7426,5.7347,5.7347,52800.0
2006-04-03 12:50:00,7.28,7.29,7.28,7.28,60000.0,5.7347,5.7426,5.7347,5.7347,60000.0
2006-04-03 13:00:00,7.28,7.29,7.27,7.27,291200.0,5.7347,5.7426,5.7268,5.7268,291200.0
2006-04-03 13:10:00,7.28,7.28,7.27,7.27,139200.0,5.7347,5.7347,5.7268,5.7268,139200.0
2006-04-03 13:20:00,7.27,7.28,7.26,7.27,43600.0,5.7268,5.7347,5.7189,5.7268,43600.0
2006-04-03 13:30:00,7.27,7.28,7.27,7.27,68800.0,5.7268,5.7347,5.7268,5.7268,68800.0
2006-04-03 13:40:00,7.27,7.27,7.26,7.27,133200.0,5.7268,5.7268,5.7189,5.7268,133200.0
2006-04-03 13:50:00,7.26,7.27,7.26,7.26,102000.0,5.7189,5.7268,5.7189,5.7189,102000.0
2006-04-03 14:00:00,7.26,7.26,7.25,7.25,142000.0,5.7189,5.7189,5.711,5.711,142000.0
2006-04-03 14:10:00,7.25,7.25,7.24,7.24,94800.0,5.711,5.711,5.7032,5.7032,94800.0
2006-04-03 14:20:00,7.24,7.24,7.23,7.23,64800.0,5.7032,5.7032,5.6953,5.6953,64800.0
2006-04-03 14:30:00,7.23,7.23,7.21,7.21,108000.0,5.6953,5.6953,5.6795,5.6795,108000.0
2006-04-03 14:40:00,7.21,7.21,7.18,7.18,134400.0,5.6795,5.6795,5.6559,5.6559,134400.0
2006-04-03 14:50:00,7.18,7.21,7.18,7.19,236000.0,5.6559,5.6795,5.6559,5.6638,236000.0
2006-04-03 15:00:00,7.19,7.2,7.18,7.18,229600.0,5.6638,5.6717,5.6559,5.6559,229600.0
2006-04-03 15:10:00,7.18,7.19,7.18,7.19,365200.0,5.6559,5.6638,5.6559,5.6638,365200.0
2006-04-03 15:20:00,7.19,7.19,7.18,7.18,225200.0,5.6638,5.6638,5.6559,5.6559,225200.0
2006-04-03 15:30:00,7.18,7.2,7.18,7.18,126800.0,5.6559,5.6717,5.6559,5.6559,126800.0
2006-04-03 15:40:00,7.18,7.19,7.16,7.18,175200.0,5.6559,5.6638,5.6401,5.6559,175200.0
2006-04-03 15:50:00,7.18,7.21,7.17,7.2,394400.0,5.6559,5.6795,5.648,5.6717,394400.0
2006-04-04 09:30:00,7.19,7.28,7.19,7.22,102400.0,5.6638,5.7347,5.6638,5.6874,102400.0
2006-04-04 09:40:00,7.23,7.26,7.21,7.21,132000.0,5.6953,5.7189,5.6795,5.6795,132000.0
2006-04-04 09:50:00,7.21,7.25,7.21,7.25,214800.0,5.6795,5.711,5.6795,5.711,214800.0
2006-04-04 10:00:00,7.25,7.28,7.23,7.25,119200.0,5.711,5.7347,5.6953,5.711,119200.0
2006-04-04 10:10:00,7.25,7.29,7.25,7.29,68000.0,5.711,5.7426,5.711,5.7426,68000.0
2006-04-04 10:20:00,7.29,7.31,7.28,7.3,48800.0,5.7426,5.7583,5.7347,5.7504,48800.0
2006-04-04 10:30:00,7.3,7.3,7.29,7.3,67200.0,5.7504,5.7504,5.7426,5.7504,67200.0
2006-04-04 10:40:00,7.29,7.3,7.28,7.3,95600.0,5.7426,5.7504,5.7347,5.7504,95600.0
2006-04-04 10:50:00,7.3,7.3,7.28,7.28,74000.0,5.7504,5.7504,5.7347,5.7347,74000.0
2006-04-04 11:00:00,7.28,7.3,7.28,7.29,104000.0,5.7347,5.7504,5.7347,5.7426,104000.0
2006-04-04 11:10:00,7.28,7.3,7.28,7.28,145600.0,5.7347,5.7504,5.7347,5.7347,145600.0
2006-04-04 11:20:00,7.28,7.3,7.27,7.29,116400.0,5.7347,5.7504,5.7268,5.7426,116400.0
2006-04-04 11:30:00,7.29,7.3,7.29,7.29,72000.0,5.7426,5.7504,5.7426,5.7426,72000.0
2006-04-04 11:40:00,7.29,7.29,7.29,7.29,80800.0,5.7426,5.7426,5.7426,5.7426,80800.0
2006-04-04 11:50:00,7.29,7.29,7.28,7.29,124800.0,5.7426,5.7426,5.7347,5.7426,124800.0
2006-04-04 12:00:00,7.29,7.29,7.28,7.29,150400.0,5.7426,5.7426,5.7347,5.7426,150400.0
2006-04-04 12:10:00,7.29,7.29,7.28,7.28,82800.0,5.7426,5.7426,5.7347,5.7347,82800.0
2006-04-04 12:20:00,7.28,7.28,7.28,7.28,65200.0,5.7347,5.7347,5.7347,5.7347,65200.0
2006-04-04 12:30:00,7.28,7.28,7.26,7.27,165600.0,5.7347,5.7347,5.7189,5.7268,165600.0
2006-04-04 12:40:00,7.26,7.27,7.26,7.27,84400.0,5.7189,5.7268,5.7189,5.7268,84400.0
2006-04-04 12:50:00,7.26,7.27,7.25,7.25,103600.0,5.7189,5.7268,5.711,5.711,103600.0
2006-04-04 13:00:00,7.26,7.26,7.25,7.26,106000.0,5.7189,5.7189,5.711,5.7189,106000.0
2006-04-04 13:10:00,7.26,7.26,7.24,7.25,101600.0,5.7189,5.7189,5.7032,5.711,101600.0
2006-04-04 13:20:00,7.25,7.25,7.25,7.25,110800.0,5.711,5.711,5.711,5.711,110800.0
2006-04-04 13:30:00,7.25,7.25,7.24,7.24,88800.0,5.711,5.711,5.7032,5.7032,88800.0
2006-04-04 13:40:00,7.24,7.25,7.23,7.23,83200.0,5.7032,5.711,5.6953,5.6953,83200.0
2006-04-04 13:50:00,7.23,7.25,7.23,7.25,155600.0,5.6953,5.711,5.6953,5.711,155600.0
2006-04-04 14:00:00,7.25,7.26,7.25,7.25,171200.0,5.711,5.7189,5.711,5.711,171200.0
2006-04-04 14:10:00,7.25,7.3,7.25,7.29,231600.0,5.711,5.7504,5.711,5.7426,231600.0
2006-04-04 14:20:00,7.29,7.3,7.28,7.29,163200.0,5.7426,5.7504,5.7347,5.7426,163200.0
2006-04-04 14:30:00,7.29,7.29,7.25,7.25,73200.0,5.7426,5.7426,5.711,5.711,73200.0
2006-04-04 14:40:00,7.25,7.26,7.24,7.24,79200.0,5.711,5.7189,5.7032,5.7032,79200.0
2006-04-04 14:50:00,7.24,7.26,7.23,7.24,178000.0,5.7032,5.7189,5.6953,5.7032,178000.0
2006-04-04 15:00:00,7.25,7.27,7.25,7.26,64400.0,5.711,5.7268,5.711,5.7189,64400.0
2006-04-04 15:10:00,7.26,7.27,7.25,7.27,62400.0,5.7189,5.7268,5.711,5.7268,62400.0
2006-04-04 15:20:00,7.27,7.27,7.26,7.26,45600.0,5.7268,5.7268,5.7189,5.7189,45600.0
2006-04-04 15:30:00,7.26,7.27,7.25,7.26,49600.0,5.7189,5.7268,5.711,5.7189,49600.0
2006-04-04 15:40:00,7.26,7.27,7.26,7.27,85200.0,5.7189,5.7268,5.7189,5.7268,85200.0
2006-04-04 15:50:00,7.27,7.27,7.25,7.27,160400.0,5.7268,5.7268,5.711,5.7268,160400.0
2006-04-05 09:30:00,7.24,7.26,7.21,7.24,143600.0,5.7032,5.7189,5.6795,5.7032,143600.0
2006-04-05 09:40:00,7.23,7.26,7.23,7.26,56000.0,5.6953,5.7189,5.6953,5.7189,56000.0
2006-04-05 09:50:00,7.25,7.25,7.22,7.22,79600.0,5.711,5.711,5.6874,5.6874,79600.0
2006-04-05 10:00:00,7.23,7.24,7.22,7.22,122000.0,5.6953,5.7032,5.6874,5.6874,122000.0
2006-04-05 10:10:00,7.22,7.23,7.2,7.22,73200.0,5.6874,5.6953,5.6717,5.6874,73200.0
2006-04-05 10:20:00,7.22,7.22,7.21,7.21,51200.0,5.6874,5.6874,5.6795,5.6795,51200.0
2006-04-05 10:30:00,7.21,7.23,7.2,7.23,248400.0,5.6795,5.6953,5.6717,5.6953,248400.0
2006-04-05 10:40:00,7.24,7.24,7.22,7.22,83600.0,5.7032,5.7032,5.6874,5.6874,83600.0
2006-04-05 10:50:00,7.22,7.23,7.22,7.22,40400.0,5.6874,5.6953,5.6874,5.6874,40400.0
2006-04-05 11:00:00,7.22,7.23,7.22,7.23,34800.0,5.6874,5.6953,5.6874,5.6953,34800.0
2006-04-05 11:10:00,7.23,7.23,7.22,7.23,39600.0,5.6953,5.6953,5.6874,5.6953,39600.0
2006-04-05 11:20:00,7.22,7.23,7.2,7.21,211600.0,5.6874,5.6953,5.6717,5.6795,211600.0
2006-04-05 11:30:00,7.2,7.21,7.2,7.2,102800.0,5.6717,5.6795,5.6717,5.6717,102800.0
2006-04-05 11:40:00,7.2,7.45,7.2,7.2,70400.0,5.6717,5.8686,5.6717,5.6717,70400.0
2006-04-05 11:50:00,7.2,7.23,7.2,7.21,27200.0,5.6717,5.6953,5.6717,5.6795,27200.0
2006-04-05 12:00:00,7.21,7.21,7.19,7.2,36000.0,5.6795,5.6795,5.6638,5.6717,36000.0
2006-04-05 12:10:00,7.2,7.2,7.19,7.19,267600.0,5.6717,5.6717,5.6638,5.6638,267600.0
2006-04-05 12:20:00,7.19,7.19,7.18,7.18,29600.0,5.6638,5.6638,5.6559,5.6559,29600.0
2006-04-05 12:30:00,7.18,7.19,7.18,7.19,91600.0,5.6559,5.6638,5.6559,5.6638,91600.0
2006-04-05 12:40:00,7.19,7.19,7.18,7.18,37600.0,5.6638,5.6638,5.6559,5.6559,37600.0
2006-04-05 12:50:00,7.18,7.18,7.17,7.18,114800.0,5.6559,5.6559,5.648,5.6559,114800.0
2006-04-05 13:00:00,7.18,7.2,7.18,7.2,359200.0,5.6559,5.6717,5.6559,5.6717,359200.0
2006-04-05 13:10:00,7.2,7.21,7.2,7.21,143200.0,5.6717,5.6795,5.6717,5.6795,143200.0
2006-04-05 13:20:00,7.21,7.21,7.21,7.21,154000.0,5.6795,5.6795,5.6795,5.6795,154000.0
2006-04-05 13:30:00,7.21,7.23,7.21,7.22,87600.0,5.6795,5.6953,5.6795,5.6874,87600.0
2006-04-05 13:40:00,7.22,7.22,7.2,7.22,91200.0,5.6874,5.6874,5.6717,5.6874,91200.0
2006-04-05 13:50:00,7.21,7.24,7.21,7.24,58000.0,5.6795,5.7032,5.6795,5.7032,58000.0
2006-04-05 14:00:00,7.24,7.24,7.23,7.24,37600.0,5.7032,5.7032,5.6953,5.7032,37600.0
2006-04-05 14:10:00,7.24,7.24,7.21,7.23,64400.0,5.7032,5.7032,5.6795,5.6953,64400.0
2006-04-05 14:20:00,7.23,7.23,7.21,7.21,60000.0,5.6953,5.6953,5.6795,5.6795,60000.0
2006-04-05 14:30:00,7.21,7.22,7.21,7.22,54800.0,5.6795,5.6874,5.6795,5.6874,54800.0
2006-04-05 14:40:00,7.22,7.22,7.21,7.21,73200.0,5.6874,5.6874,5.6795,5.6795,73200.0
2006-04-05 14:50:00,7.21,7.22,7.21,7.22,68800.0,5.6795,5.6874,5.6795,5.6874,68800.0
2006-04-05 15:00:00,7.22,7.23,7.2,7.2,180000.0,5.6874,5.6953,5.6717,5.6717,180000.0
2006-04-05 15:10:00,7.2,7.22,7.19,7.22,190800.0,5.6717,5.6874,5.6638,5.6874,190800.0
2006-04-05 15:20:00,7.22,7.24,7.22,7.24,149200.0,5.6874,5.7032,5.6874,5.7032,149200.0
2006-04-05 15:30:00,7.24,7.26,7.23,7.25,253600.0,5.7032,5.7189,5.6953,5.711,253600.0
2006-04-05 15:40:00,7.24,7.26,7.24,7.26,205200.0,5.7032,5.7189,5.7032,5.7189,205200.0
2006-04-05 15:50:00,7.26,7.28,7.25,7.27,751200.0,5.7189,5.7347,5.711,5.7268,751200.0
2006-04-06 09:30:00,7.38,7.43,7.36,7.39,308000.0,5.8134,5.8528,5.7977,5.8213,308000.0
2006-04-06 09:40:00,7.39,7.44,7.38,7.43,169600.0,5.8213,5.8607,5.8134,5.8528,169600.0
2006-04-06 09:50:00,7.43,7.43,7.4,7.42,176000.0,5.8528,5.8528,5.8292,5.845,176000.0
2006-04-06 10:00:00,7.42,7.43,7.38,7.38,223200.0,5.845,5.8528,5.8134,5.8134,223200.0
2006-04-06 10:10:00,7.38,7.4,7.37,7.37,156400.0,5.8134,5.8292,5.8056,5.8056,156400.0
2006-04-06 10:20:00,7.38,7.4,7.37,7.4,136800.0,5.8134,5.8292,5.8056,5.8292,136800.0
2006-04-06 10:30:00,7.4,7.41,7.37,7.38,284800.0,5.8292,5.8371,5.8056,5.8134,284800.0
2006-04-06 10:40:00,7.38,7.4,7.38,7.38,113600.0,5.8134,5.8292,5.8134,5.8134,113600.0
2006-04-06 10:50:00,7.38,7.42,7.38,7.39,172400.0,5.8134,5.845,5.8134,5.8213,172400.0
2006-04-06 11:00:00,7.39,7.43,7.39,7.43,74800.0,5.8213,5.8528,5.8213,5.8528,74800.0
2006-04-06 11:10:00,7.43,7.45,7.42,7.44,218800.0,5.8528,5.8686,5.845,5.8607,218800.0
2006-04-06 11:20:00,7.44,7.44,7.42,7.42,100000.0,5.8607,5.8607,5.845,5.845,100000.0
2006-04-06 11:30:00,7.43,7.43,7.4,7.41,88800.0,5.8528,5.8528,5.8292,5.8371,88800.0
2006-04-06 11:40:00,7.41,7.43,7.41,7.43,93200.0,5.8371,5.8528,5.8371,5.8528,93200.0
2006-04-06 11:50:00,7.42,7.43,7.4,7.4,127200.0,5.845,5.8528,5.8292,5.8292,127200.0
2006-04-06 12:00:00,7.4,7.43,7.4,7.42,211200.0,5.8292,5.8528,5.8292,5.845,211200.0
2006-04-06 12:10:00,7.42,7.42,7.4,7.4,114000.0,5.845,5.845,5.8292,5.8292,114000.0
2006-04-06 12:20:00,7.4,7.43,7.4,7.42,96800.0,5.8292,5.8528,5.8292,5.845,96800.0
2006-04-06 12:30:00,7.42,7.43,7.41,7.41,63200.0,5.845,5.8528,5.8371,5.8371,63200.0
2006-04-06 12:40:00,7.41,7.43,7.4,7.41,127200.0,5.8371,5.8528,5.8292,5.8371,127200.0
2006-04-06 12:50:00,7.41,7.43,7.41,7.43,68000.0,5.8371,5.8528,5.8371,5.8528,68000.0
2006-04-06 13:00:00,7.43,7.43,7.42,7.42,117200.0,5.8528,5.8528,5.845,5.845,117200.0
2006-04-06 13:10:00,7.42,7.43,7.42,7.42,64800.0,5.845,5.8528,5.845,5.845,64800.0
2006-04-06 13:20:00,7.42,7.43,7.42,7.43,66400.0,5.845,5.8528,5.845,5.8528,66400.0
2006-04-06 13:30:00,7.43,7.44,7.42,7.44,73200.0,5.8528,5.8607,5.845,5.8607,73200.0
2006-04-06 13:40:00,7.43,7.46,7.42,7.46,98000.0,5.8528,5.8765,5.845,5.8765,98000.0
2006-04-06 13:50:00,7.46,7.49,7.45,7.47,76000.0,5.8765,5.9001,5.8686,5.8843,76000.0
2006-04-06 14:00:00,7.47,7.49,7.46,7.47,61200.0,5.8843,5.9001,5.8765,5.8843,61200.0
2006-04-06 14:10:00,7.47,7.48,7.46,7.46,92400.0,5.8843,5.8922,5.8765,5.8765,92400.0
2006-04-06 14:20:00,7.46,7.46,7.44,7.45,79200.0,5.8765,5.8765,5.8607,5.8686,79200.0
2006-04-06 14:30:00,7.45,7.46,7.45,7.46,154800.0,5.8686,5.8765,5.8686,5.8765,154800.0
2006-04-06 14:40:00,7.46,7.48,7.46,7.47,162400.0,5.8765,5.8922,5.8765,5.8843,162400.0
2006-04-06 14:50:00,7.48,7.51,7.48,7.5,323200.0,5.8922,5.9159,5.8922,5.908,323200.0
2006-04-06 15:00:00,7.5,7.51,7.5,7.5,258000.0,5.908,5.9159,5.908,5.908,258000.0
2006-04-06 15:10:00,7.5,7.51,7.49,7.51,161600.0,5.908,5.9159,5.9001,5.9159,161600.0
2006-04-06 15:20:00,7.51,7.53,7.51,7.51,297200.0,5.9159,5.9316,5.9159,5.9159,297200.0
2006-04-06 15:30:00,7.52,7.53,7.52,7.53,362400.0,5.9237,5.9316,5.9237,5.9316,362400.0
2006-04-06 15:40:00,7.53,7.55,7.53,7.54,442400.0,5.9316,5.9474,5.9316,5.9395,442400.0
2006-04-06 15:50:00,7.54,7.56,7.53,7.54,660000.0,5.9395,5.9552,5.9316,5.9395,660000.0
2006-04-07 09:30:00,7.54,7.68,7.52,7.67,247600.0,5.9395,6.0498,5.9237,6.0419,247600.0
2006-04-07 09:40:00,7.67,7.68,7.63,7.63,177200.0,6.0419,6.0498,6.0104,6.0104,177200.0
2006-04-07 09:50:00,7.63,7.66,7.62,7.65,77200.0,6.0104,6.034,6.0025,6.0261,77200.0
2006-04-07 10:00:00,7.65,7.65,7.64,7.65,109600.0,6.0261,6.0261,6.0183,6.0261,109600.0
2006-04-07 10:10:00,7.65,7.65,7.59,7.59,119200.0,6.0261,6.0261,5.9789,5.9789,119200.0
2006-04-07 10:20:00,7.59,7.59,7.54,7.54,135200.0,5.9789,5.9789,5.9395,5.9395,135200.0
2006-04-07 10:30:00,7.54,7.56,7.53,7.54,100800.0,5.9395,5.9552,5.9316,5.9395,100800.0
2006-04-07 10:40:00,7.53,7.54,7.52,7.52,98000.0,5.9316,5.9395,5.9237,5.9237,98000.0
2006-04-07 10:50:00,7.52,7.52,7.49,7.49,108000.0,5.9237,5.9237,5.9001,5.9001,108000.0
2006-04-07 11:00:00,7.49,7.53,7.49,7.52,141600.0,5.9001,5.9316,5.9001,5.9237,141600.0
2006-04-07 11:10:00,7.51,7.55,7.51,7.55,89200.0,5.9159,5.9474,5.9159,5.9474,89200.0
2006-04-07 11:20:00,7.54,7.54,7.52,7.53,92000.0,5.9395,5.9395,5.9237,5.9316,92000.0
2006-04-07 11:30:00,7.53,7.53,7.51,7.52,76400.0,5.9316,5.9316,5.9159,5.9237,76400.0
2006-04-07 11:40:00,7.51,7.52,7.51,7.51,78000.0,5.9159,5.9237,5.9159,5.9159,78000.0
2006-04-07 11:50:00,7.51,7.52,7.51,7.52,44000.0,5.9159,5.9237,5.9159,5.9237,44000.0
2006-04-07 12:00:00,7.52,7.53,7.52,7.52,47200.0,5.9237,5.9316,5.9237,5.9237,47200.0
2006-04-07 12:10:00,7.52,7.54,7.52,7.54,16400.0,5.9237,5.9395,5.9237,5.9395,16400.0
2006-04-07 12:20:00,7.53,7.53,7.52,7.53,38800.0,5.9316,5.9316,5.9237,5.9316,38800.0
2006-04-07 12:30:00,7.53,7.53,7.52,7.53,38800.0,5.9316,5.9316,5.9237,5.9316,38800.0
2006-04-07 12:40:00,7.53,7.53,7.53,7.53,13600.0,5.9316,5.9316,5.9316,5.9316,13600.0
2006-04-07 12:50:00,7.53,7.53,7.53,7.53,70400.0,5.9316,5.9316,5.9316,5.9316,70400.0
2006-04-07 13:00:00,7.53,7.53,7.51,7.53,74400.0,5.9316,5.9316,5.9159,5.9316,74400.0
2006-04-07 13:10:00,7.53,7.53,7.52,7.53,26400.0,5.9316,5.9316,5.9237,5.9316,26400.0
2006-04-07 13:20:00,7.53,7.53,7.52,7.53,27600.0,5.9316,5.9316,5.9237,5.9316,27600.0
2006-04-07 13:30:00,7.53,7.53,7.5,7.51,60400.0,5.9316,5.9316,5.908,5.9159,60400.0
2006-04-07 13:40:00,7.51,7.51,7.5,7.5,31200.0,5.9159,5.9159,5.908,5.908,31200.0
2006-04-07 13:50:00,7.5,7.51,7.49,7.5,97200.0,5.908,5.9159,5.9001,5.908,97200.0
2006-04-07 14:00:00,7.5,7.53,7.5,7.52,49600.0,5.908,5.9316,5.908,5.9237,49600.0
2006-04-07 14:10:00,7.52,7.52,7.51,7.51,47600.0,5.9237,5.9237,5.9159,5.9159,47600.0
2006-04-07 14:20:00,7.51,7.51,7.51,7.51,19600.0,5.9159,5.9159,5.9159,5.9159,19600.0
2006-04-07 14:30:00,7.51,7.52,7.51,7.52,41200.0,5.9159,5.9237,5.9159,5.9237,41200.0
2006-04-07 14:40:00,7.52,7.56,7.52,7.56,82400.0,5.9237,5.9552,5.9237,5.9552,82400.0
2006-04-07 14:50:00,7.56,7.57,7.55,7.56,74000.0,5.9552,5.9631,5.9474,5.9552,74000.0
2006-04-07 15:00:00,7.56,7.56,7.56,7.56,56800.0,5.9552,5.9552,5.9552,5.9552,56800.0
2006-04-07 15:10:00,7.56,7.57,7.56,7.56,74000.0,5.9552,5.9631,5.9552,5.9552,74000.0
2006-04-07 15:20:00,7.56,7.56,7.54,7.54,66800.0,5.9552,5.9552,5.9395,5.9395,66800.0
2006-04-07 15:30:00,7.54,7.54,7.54,7.54,84800.0,5.9395,5.9395,5.9395,5.9395,84800.0
2006-04-07 15:40:00,7.54,7.54,7.53,7.54,126800.0,5.9395,5.9395,5.9316,5.9395,126800.0
2006-04-07 15:50:00,7.54,7.55,7.54,7.54,153200.0,5.9395,5.9474,5.9395,5.9395,153200.0
2006-04-10 09:30:00,7.52,7.57,7.5,7.54,54000.0,5.9237,5.9631,5.908,5.9395,54000.0
2006-04-10 09:40:00,7.53,7.54,7.5,7.5,71200.0,5.9316,5.9395,5.908,5.908,71200.0
2006-04-10 09:50:00,7.5,7.52,7.5,7.51,46000.0,5.908,5.9237,5.908,5.9159,46000.0
2006-04-10 10:00:00,7.51,7.51,7.51,7.51,43600.0,5.9159,5.9159,5.9159,5.9159,43600.0
2006-04-10 10:10:00,7.51,7.53,7.51,7.51,49600.0,5.9159,5.9316,5.9159,5.9159,49600.0
2006-04-10 10:20:00,7.51,7.52,7.5,7.5,40400.0,5.9159,5.9237,5.908,5.908,40400.0
2006-04-10 10:30:00,7.5,7.5,7.47,7.47,103600.0,5.908,5.908,5.8843,5.8843,103600.0
2006-04-10 10:40:00,7.47,7.48,7.46,7.48,46000.0,5.8843,5.8922,5.8765,5.8922,46000.0
2006-04-10 10:50:00,7.48,7.48,7.47,7.47,47600.0,5.8922,5.8922,5.8843,5.8843,47600.0
2006-04-10 11:00:00,7.47,7.5,7.47,7.49,53600.0,5.8843,5.908,5.8843,5.9001,53600.0
2006-04-10 11:10:00,7.48,7.48,7.47,7.47,59600.0,5.8922,5.8922,5.8843,5.8843,59600.0
2006-04-10 11:20:00,7.48,7.48,7.47,7.48,26000.0,5.8922,5.8922,5.8843,5.8922,26000.0
2006-04-10 11:30:00,7.48,7.48,7.48,7.48,48000.0,5.8922,5.8922,5.8922,5.8922,48000.0
2006-04-10 11:40:00,7.48,7.49,7.47,7.48,72000.0,5.8922,5.9001,5.8843,5.8922,72000.0
2006-04-10 11:50:00,7.48,7.48,7.48,7.48,38000.0,5.8922,5.8922,5.8922,5.8922,38000.0
2006-04-10 12:00:00,7.48,7.49,7.48,7.49,62400.0,5.8922,5.9001,5.8922,5.9001,62400.0
2006-04-10 12:10:00,7.49,7.49,7.48,7.48,42400.0,5.9001,5.9001,5.8922,5.8922,42400.0
2006-04-10 12:20:00,7.48,7.5,7.48,7.5,83200.0,5.8922,5.908,5.8922,5.908,83200.0
2006-04-10 12:30:00,7.5,7.5,7.49,7.49,124400.0,5.908,5.908,5.9001,5.9001,124400.0
2006-04-10 12:40:00,7.49,7.5,7.47,7.48,200000.0,5.9001,5.908,5.8843,5.8922,200000.0
2006-04-10 12:50:00,7.48,7.48,7.47,7.47,10000.0,5.8922,5.8922,5.8843,5.8843,10000.0
2006-04-10 13:00:00,7.47,7.47,7.46,7.46,34000.0,5.8843,5.8843,5.8765,5.8765,34000.0
2006-04-10 13:10:00,7.46,7.47,7.45,7.46,54000.0,5.8765,5.8843,5.8686,5.8765,54000.0
2006-04-10 13:20:00,7.46,7.46,7.46,7.46,81600.0,5.8765,5.8765,5.8765,5.8765,81600.0
2006-04-10 13:30:00,7.46,7.46,7.44,7.44,56000.0,5.8765,5.8765,5.8607,5.8607,56000.0
2006-04-10 13:40:00,7.44,7.44,7.4,7.42,141600.0,5.8607,5.8607,5.8292,5.845,141600.0
2006-04-10 13:50:00,7.42,7.43,7.41,7.42,93200.0,5.845,5.8528,5.8371,5.845,93200.0
2006-04-10 14:00:00,7.42,7.43,7.42,7.43,66000.0,5.845,5.8528,5.845,5.8528,66000.0
2006-04-10 14:10:00,7.42,7.43,7.42,7.42,73600.0,5.845,5.8528,5.845,5.845,73600.0
2006-04-10 14:20:00,7.42,7.42,7.41,7.41,30000.0,5.845,5.845,5.8371,5.8371,30000.0
2006-04-10 14:30:00,7.42,7.42,7.38,7.38,124000.0,5.845,5.845,5.8134,5.8134,124000.0
2006-04-10 14:40:00,7.38,7.43,7.38,7.42,93600.0,5.8134,5.8528,5.8134,5.845,93600.0
2006-04-10 14:50:00,7.41,7.42,7.4,7.4,93200.0,5.8371,5.845,5.8292,5.8292,93200.0
2006-04-10 15:00:00,7.4,7.41,7.4,7.4,122800.0,5.8292,5.8371,5.8292,5.8292,122800.0
2006-04-10 15:10:00,7.4,7.41,7.4,7.41,93200.0,5.8292,5.8371,5.8292,5.8371,93200.0
2006-04-10 15:20:00,7.41,7.41,7.4,7.4,92000.0,5.8371,5.8371,5.8292,5.8292,92000.0
2006-04-10 15:30:00,7.4,7.42,7.4,7.42,105200.0,5.8292,5.845,5.8292,5.845,105200.0
2006-04-10 15:40:00,7.42,7.42,7.41,7.41,104000.0,5.845,5.845,5.8371,5.8371,104000.0
2006-04-10 15:50:00,7.41,7.42,7.41,7.41,183600.0,5.8371,5.845,5.8371,5.8371,183600.0
2006-04-11 09:30:00,7.48,7.49,7.43,7.44,103600.0,5.8922,5.9001,5.8528,5.8607,103600.0
2006-04-11 09:40:00,7.45,7.48,7.45,7.47,72800.0,5.8686,5.8922,5.8686,5.8843,72800.0
2006-04-11 09:50:00,7.48,7.48,7.46,7.48,52800.0,5.8922,5.8922,5.8765,5.8922,52800.0
2006-04-11 10:00:00,7.47,7.48,7.47,7.48,52000.0,5.8843,5.8922,5.8843,5.8922,52000.0
2006-04-11 10:10:00,7.48,7.49,7.46,7.46,110000.0,5.8922,5.9001,5.8765,5.8765,110000.0
2006-04-11 10:20:00,7.46,7.47,7.45,7.46,209600.0,5.8765,5.8843,5.8686,5.8765,209600.0
2006-04-11 10:30:00,7.46,7.46,7.43,7.46,178400.0,5.8765,5.8765,5.8528,5.8765,178400.0
2006-04-11 10:40:00,7.47,7.47,7.43,7.45,91200.0,5.8843,5.8843,5.8528,5.8686,91200.0
2006-04-11 10:50:00,7.45,7.45,7.44,7.44,48000.0,5.8686,5.8686,5.8607,5.8607,48000.0
2006-04-11 11:00:00,7.44,7.44,7.42,7.42,106800.0,5.8607,5.8607,5.845,5.845,106800.0
2006-04-11 11:10:00,7.43,7.44,7.43,7.43,30800.0,5.8528,5.8607,5.8528,5.8528,30800.0
2006-04-11 11:20:00,7.43,7.44,7.43,7.43,34400.0,5.8528,5.8607,5.8528,5.8528,34400.0
2006-04-11 11:30:00,7.43,7.44,7.43,7.44,43200.0,5.8528,5.8607,5.8528,5.8607,43200.0
2006-04-11 11:40:00,7.44,7.44,7.43,7.43,22800.0,5.8607,5.8607,5.8528,5.8528,22800.0
2006-04-11 11:50:00,7.43,7.43,7.42,7.43,44800.0,5.8528,5.8528,5.845,5.8528,44800.0
2006-04-11 12:00:00,7.43,7.43,7.42,7.42,35600.0,5.8528,5.8528,5.845,5.845,35600.0
2006-04-11 12:10:00,7.42,7.43,7.41,7.42,46800.0,5.845,5.8528,5.8371,5.845,46800.0
2006-04-11 12:20:00,7.42,7.43,7.42,7.42,26400.0,5.845,5.8528,5.845,5.845,26400.0
2006-04-11 12:30:00,7.42,7.43,7.42,7.43,33600.0,5.845,5.8528,5.845,5.8528,33600.0
2006-04-11 12:40:00,7.43,7.43,7.42,7.43,54800.0,5.8528,5.8528,5.845,5.8528,54800.0
2006-04-11 12:50:00,7.43,7.43,7.42,7.43,12800.0,5.8528,5.8528,5.845,5.8528,12800.0
2006-04-11 13:00:00,7.43,7.43,7.42,7.43,27200.0,5.8528,5.8528,5.845,5.8528,27200.0
2006-04-11 13:10:00,7.43,7.43,7.42,7.43,19200.0,5.8528,5.8528,5.845,5.8528,19200.0
2006-04-11 13:20:00,7.42,7.43,7.42,7.42,18800.0,5.845,5.8528,5.845,5.845,18800.0
2006-04-11 13:30:00,7.43,7.43,7.41,7.41,50800.0,5.8528,5.8528,5.8371,5.8371,50800.0
2006-04-11 13:40:00,7.41,7.43,7.41,7.42,22400.0,5.8371,5.8528,5.8371,5.845,22400.0
2006-04-11 13:50:00,7.42,7.42,7.42,7.42,57200.0,5.845,5.845,5.845,5.845,57200.0
2006-04-11 14:00:00,7.42,7.43,7.42,7.43,57200.0,5.845,5.8528,5.845,5.8528,57200.0
2006-04-11 14:10:00,7.42,7.43,7.41,7.42,51200.0,5.845,5.8528,5.8371,5.845,51200.0
2006-04-11 14:20:00,7.42,7.42,7.41,7.41,20400.0,5.845,5.845,5.8371,5.8371,20400.0
2006-04-11 14:30:00,7.41,7.43,7.41,7.42,52000.0,5.8371,5.8528,5.8371,5.845,52000.0
2006-04-11 14:40:00,7.42,7.42,7.41,7.41,62000.0,5.845,5.845,5.8371,5.8371,62000.0
2006-04-11 14:50:00,7.41,7.41,7.4,7.4,27200.0,5.8371,5.8371,5.8292,5.8292,27200.0
2006-04-11 15:00:00,7.4,7.4,7.39,7.39,55600.0,5.8292,5.8292,5.8213,5.8213,55600.0
2006-04-11 15:10:00,7.39,7.4,7.39,7.39,56000.0,5.8213,5.8292,5.8213,5.8213,56000.0
2006-04-11 15:20:00,7.39,7.39,7.37,7.37,92000.0,5.8213,5.8213,5.8056,5.8056,92000.0
2006-04-11 15:30:00,7.37,7.38,7.37,7.37,47600.0,5.8056,5.8134,5.8056,5.8056,47600.0
2006-04-11 15:40:00,7.37,7.38,7.37,7.38,100000.0,5.8056,5.8134,5.8056,5.8134,100000.0
2006-04-11 15:50:00,7.38,7.4,7.37,7.39,140000.0,5.8134,5.8292,5.8056,5.8213,140000.0
2006-04-12 09:30:00,7.38,7.44,7.38,7.38,68400.0,5.8134,5.8607,5.8134,5.8134,68400.0
2006-04-12 09:40:00,7.38,7.4,7.37,7.39,83200.0,5.8134,5.8292,5.8056,5.8213,83200.0
2006-04-12 09:50:00,7.39,7.39,7.37,7.38,46400.0,5.8213,5.8213,5.8056,5.8134,46400.0
2006-04-12 10:00:00,7.38,7.42,7.38,7.42,32000.0,5.8134,5.845,5.8134,5.845,32000.0
2006-04-12 10:10:00,7.42,7.43,7.41,7.41,55200.0,5.845,5.8528,5.8371,5.8371,55200.0
2006-04-12 10:20:00,7.41,7.41,7.38,7.39,39200.0,5.8371,5.8371,5.8134,5.8213,39200.0
2006-04-12 10:30:00,7.39,7.41,7.38,7.41,134000.0,5.8213,5.8371,5.8134,5.8371,134000.0
2006-04-12 10:40:00,7.41,7.41,7.37,7.38,17600.0,5.8371,5.8371,5.8056,5.8134,17600.0
2006-04-12 10:50:00,7.37,7.42,7.37,7.41,82800.0,5.8056,5.845,5.8056,5.8371,82800.0
2006-04-12 11:00:00,7.42,7.42,7.4,7.41,47200.0,5.845,5.845,5.8292,5.8371,47200.0
2006-04-12 11:10:00,7.4,7.41,7.4,7.4,48400.0,5.8292,5.8371,5.8292,5.8292,48400.0
2006-04-12 11:20:00,7.4,7.41,7.39,7.4,70000.0,5.8292,5.8371,5.8213,5.8292,70000.0
2006-04-12 11:30:00,7.4,7.41,7.39,7.39,78000.0,5.8292,5.8371,5.8213,5.8213,78000.0
2006-04-12 11:40:00,7.39,7.39,7.36,7.37,32800.0,5.8213,5.8213,5.7977,5.8056,32800.0
2006-04-12 11:50:00,7.37,7.37,7.36,7.37,27200.0,5.8056,5.8056,5.7977,5.8056,27200.0
2006-04-12 12:00:00,7.37,7.37,7.35,7.35,39200.0,5.8056,5.8056,5.7898,5.7898,39200.0
2006-04-12 12:10:00,7.35,7.36,7.35,7.36,35600.0,5.7898,5.7977,5.7898,5.7977,35600.0
2006-04-12 12:20:00,7.36,7.37,7.35,7.36,52800.0,5.7977,5.8056,5.7898,5.7977,52800.0
2006-04-12 12:30:00,7.36,7.36,7.35,7.35,47600.0,5.7977,5.7977,5.7898,5.7898,47600.0
2006-04-12 12:40:00,7.35,7.36,7.35,7.35,40400.0,5.7898,5.7977,5.7898,5.7898,40400.0
2006-04-12 12:50:00,7.36,7.37,7.36,7.36,27200.0,5.7977,5.8056,5.7977,5.7977,27200.0
2006-04-12 13:00:00,7.36,7.37,7.36,7.37,47200.0,5.7977,5.8056,5.7977,5.8056,47200.0
2006-04-12 13:10:00,7.37,7.37,7.36,7.36,27600.0,5.8056,5.8056,5.7977,5.7977,27600.0
2006-04-12 13:20:00,7.36,7.36,7.35,7.35,34400.0,5.7977,5.7977,5.7898,5.7898,34400.0
2006-04-12 13:30:00,7.36,7.36,7.35,7.35,55200.0,5.7977,5.7977,5.7898,5.7898,55200.0
2006-04-12 13:40:00,7.36,7.36,7.35,7.36,46400.0,5.7977,5.7977,5.7898,5.7977,46400.0
2006-04-12 13:50:00,7.36,7.36,7.35,7.36,59200.0,5.7977,5.7977,5.7898,5.7977,59200.0
2006-04-12 14:00:00,7.36,7.36,7.36,7.36,62800.0,5.7977,5.7977,5.7977,5.7977,62800.0
2006-04-12 14:10:00,7.36,7.37,7.35,7.37,89600.0,5.7977,5.8056,5.7898,5.8056,89600.0
2006-04-12 14:20:00,7.37,7.37,7.36,7.37,94800.0,5.8056,5.8056,5.7977,5.8056,94800.0
2006-04-12 14:30:00,7.37,7.37,7.36,7.37,54000.0,5.8056,5.8056,5.7977,5.8056,54000.0
2006-04-12 14:40:00,7.36,7.37,7.36,7.36,128800.0,5.7977,5.8056,5.7977,5.7977,128800.0
2006-04-12 14:50:00,7.36,7.37,7.36,7.37,62000.0,5.7977,5.8056,5.7977,5.8056,62000.0
2006-04-12 15:00:00,7.37,7.37,7.36,7.36,67200.0,5.8056,5.8056,5.7977,5.7977,67200.0
2006-04-12 15:10:00,7.37,7.37,7.36,7.36,37600.0,5.8056,5.8056,5.7977,5.7977,37600.0
2006-04-12 15:20:00,7.36,7.37,7.35,7.35,60400.0,5.7977,5.8056,5.7898,5.7898,60400.0
2006-04-12 15:30:00,7.35,7.36,7.35,7.35,75200.0,5.7898,5.7977,5.7898,5.7898,75200.0
2006-04-12 15:40:00,7.35,7.35,7.35,7.35,159200.0,5.7898,5.7898,5.7898,5.7898,159200.0
2006-04-12 15:50:00,7.35,7.36,7.35,7.35,111200.0,5.7898,5.7977,5.7898,5.7898,111200.0
2006-04-13 09:30:00,7.37,7.38,7.35,7.36,157600.0,5.8056,5.8134,5.7898,5.7977,157600.0
2006-04-13 09:40:00,7.37,7.39,7.36,7.38,63600.0,5.8056,5.8213,5.7977,5.8134,63600.0
2006-04-13 09:50:00,7.38,7.4,7.38,7.39,312400.0,5.8134,5.8292,5.8134,5.8213,312400.0
2006-04-13 10:00:00,7.39,7.43,7.39,7.41,162800.0,5.8213,5.8528,5.8213,5.8371,162800.0
2006-04-13 10:10:00,7.41,7.43,7.4,7.43,126800.0,5.8371,5.8528,5.8292,5.8528,126800.0
2006-04-13 10:20:00,7.43,7.45,7.42,7.43,194000.0,5.8528,5.8686,5.845,5.8528,194000.0
2006-04-13 10:30:00,7.43,7.43,7.41,7.41,96800.0,5.8528,5.8528,5.8371,5.8371,96800.0
2006-04-13 10:40:00,7.4,7.44,7.4,7.43,102000.0,5.8292,5.8607,5.8292,5.8528,102000.0
2006-04-13 10:50:00,7.44,7.46,7.43,7.45,99600.0,5.8607,5.8765,5.8528,5.8686,99600.0
2006-04-13 11:00:00,7.45,7.49,7.45,7.49,78400.0,5.8686,5.9001,5.8686,5.9001,78400.0
2006-04-13 11:10:00,7.49,7.5,7.48,7.5,70000.0,5.9001,5.908,5.8922,5.908,70000.0
2006-04-13 11:20:00,7.5,7.5,7.48,7.48,26800.0,5.908,5.908,5.8922,5.8922,26800.0
2006-04-13 11:30:00,7.47,7.47,7.46,7.46,47600.0,5.8843,5.8843,5.8765,5.8765,47600.0
2006-04-13 11:40:00,7.46,7.46,7.45,7.45,19200.0,5.8765,5.8765,5.8686,5.8686,19200.0
2006-04-13 11:50:00,7.45,7.48,7.45,7.48,40800.0,5.8686,5.8922,5.8686,5.8922,40800.0
2006-04-13 12:00:00,7.48,7.48,7.48,7.48,24000.0,5.8922,5.8922,5.8922,5.8922,24000.0
2006-04-13 12:10:00,7.48,7.48,7.47,7.47,54400.0,5.8922,5.8922,5.8843,5.8843,54400.0
2006-04-13 12:20:00,7.47,7.47,7.46,7.46,62800.0,5.8843,5.8843,5.8765,5.8765,62800.0
2006-04-13 12:30:00,7.46,7.48,7.46,7.48,67200.0,5.8765,5.8922,5.8765,5.8922,67200.0
2006-04-13 12:40:00,7.48,7.49,7.48,7.49,22400.0,5.8922,5.9001,5.8922,5.9001,22400.0
2006-04-13 12:50:00,7.49,7.49,7.47,7.47,31200.0,5.9001,5.9001,5.8843,5.8843,31200.0
2006-04-13 13:00:00,7.47,7.48,7.45,7.45,129600.0,5.8843,5.8922,5.8686,5.8686,129600.0
2006-04-13 13:10:00,7.45,7.46,7.45,7.46,40000.0,5.8686,5.8765,5.8686,5.8765,40000.0
2006-04-13 13:20:00,7.47,7.48,7.46,7.48,22400.0,5.8843,5.8922,5.8765,5.8922,22400.0
2006-04-13 13:30:00,7.48,7.49,7.47,7.48,70400.0,5.8922,5.9001,5.8843,5.8922,70400.0
2006-04-13 13:40:00,7.48,7.48,7.48,7.48,17600.0,5.8922,5.8922,5.8922,5.8922,17600.0
2006-04-13 13:50:00,7.48,7.49,7.47,7.47,66800.0,5.8922,5.9001,5.8843,5.8843,66800.0
2006-04-13 14:00:00,7.47,7.47,7.45,7.45,147200.0,5.8843,5.8843,5.8686,5.8686,147200.0
2006-04-13 14:10:00,7.45,7.46,7.45,7.46,24400.0,5.8686,5.8765,5.8686,5.8765,24400.0
2006-04-13 14:20:00,7.46,7.46,7.46,7.46,23200.0,5.8765,5.8765,5.8765,5.8765,23200.0
2006-04-13 14:30:00,7.47,7.47,7.45,7.45,94800.0,5.8843,5.8843,5.8686,5.8686,94800.0
2006-04-13 14:40:00,7.45,7.46,7.45,7.45,35200.0,5.8686,5.8765,5.8686,5.8686,35200.0
2006-04-13 14:50:00,7.45,7.45,7.45,7.45,96800.0,5.8686,5.8686,5.8686,5.8686,96800.0
2006-04-13 15:00:00,7.45,7.45,7.43,7.43,166000.0,5.8686,5.8686,5.8528,5.8528,166000.0
2006-04-13 15:10:00,7.43,7.43,7.42,7.43,89600.0,5.8528,5.8528,5.845,5.8528,89600.0
2006-04-13 15:20:00,7.43,7.44,7.42,7.42,50000.0,5.8528,5.8607,5.845,5.845,50000.0
2006-04-13 15:30:00,7.42,7.42,7.42,7.42,100400.0,5.845,5.845,5.845,5.845,100400.0
2006-04-13 15:40:00,7.42,7.43,7.41,7.42,106800.0,5.845,5.8528,5.8371,5.845,106800.0
2006-04-13 15:50:00,7.42,7.43,7.41,7.42,195600.0,5.845,5.8528,5.8371,5.845,195600.0
2006-04-17 09:30:00,7.41,7.42,7.41,7.41,62800.0,5.8371,5.845,5.8371,5.8371,62800.0
2006-04-17 09:40:00,7.41,7.41,7.39,7.4,25200.0,5.8371,5.8371,5.8213,5.8292,25200.0
2006-04-17 09:50:00,7.4,7.42,7.4,7.41,34000.0,5.8292,5.845,5.8292,5.8371,34000.0
2006-04-17 10:00:00,7.41,7.43,7.41,7.43,40800.0,5.8371,5.8528,5.8371,5.8528,40800.0
2006-04-17 10:10:00,7.43,7.45,7.43,7.44,39200.0,5.8528,5.8686,5.8528,5.8607,39200.0
2006-04-17 10:20:00,7.44,7.45,7.44,7.44,59200.0,5.8607,5.8686,5.8607,5.8607,59200.0
2006-04-17 10:30:00,7.44,7.45,7.43,7.44,175200.0,5.8607,5.8686,5.8528,5.8607,175200.0
2006-04-17 10:40:00,7.43,7.44,7.42,7.43,50800.0,5.8528,5.8607,5.845,5.8528,50800.0
2006-04-17 10:50:00,7.43,7.46,7.43,7.44,52800.0,5.8528,5.8765,5.8528,5.8607,52800.0
2006-04-17 11:00:00,7.44,7.44,7.42,7.42,63200.0,5.8607,5.8607,5.845,5.845,63200.0
2006-04-17 11:10:00,7.42,7.42,7.4,7.4,31600.0,5.845,5.845,5.8292,5.8292,31600.0
2006-04-17 11:20:00,7.4,7.41,7.4,7.4,52800.0,5.8292,5.8371,5.8292,5.8292,52800.0
2006-04-17 11:30:00,7.4,7.4,7.39,7.39,34800.0,5.8292,5.8292,5.8213,5.8213,34800.0
2006-04-17 11:40:00,7.39,7.4,7.39,7.4,34400.0,5.8213,5.8292,5.8213,5.8292,34400.0
2006-04-17 11:50:00,7.39,7.39,7.38,7.38,28800.0,5.8213,5.8213,5.8134,5.8134,28800.0
2006-04-17 12:00:00,7.38,7.38,7.37,7.37,74400.0,5.8134,5.8134,5.8056,5.8056,74400.0
2006-04-17 12:10:00,7.38,7.38,7.37,7.38,29600.0,5.8134,5.8134,5.8056,5.8134,29600.0
2006-04-17 12:20:00,7.38,7.38,7.37,7.37,19200.0,5.8134,5.8134,5.8056,5.8056,19200.0
2006-04-17 12:30:00,7.37,7.37,7.37,7.37,58000.0,5.8056,5.8056,5.8056,5.8056,58000.0
2006-04-17 12:40:00,7.37,7.38,7.37,7.38,107600.0,5.8056,5.8134,5.8056,5.8134,107600.0
2006-04-17 12:50:00,7.37,7.38,7.37,7.37,40400.0,5.8056,5.8134,5.8056,5.8056,40400.0
2006-04-17 13:00:00,7.37,7.38,7.37,7.37,33600.0,5.8056,5.8134,5.8056,5.8056,33600.0
2006-04-17 13:10:00,7.37,7.38,7.37,7.37,57200.0,5.8056,5.8134,5.8056,5.8056,57200.0
2006-04-17 13:20:00,7.37,7.37,7.37,7.37,112000.0,5.8056,5.8056,5.8056,5.8056,112000.0
2006-04-17 13:30:00,7.37,7.37,7.36,7.36,82800.0,5.8056,5.8056,5.7977,5.7977,82800.0
2006-04-17 13:40:00,7.36,7.37,7.34,7.37,170000.0,5.7977,5.8056,5.7819,5.8056,170000.0
2006-04-17 13:50:00,7.37,7.37,7.32,7.33,141200.0,5.8056,5.8056,5.7662,5.7741,141200.0
2006-04-17 14:00:00,7.33,7.34,7.33,7.33,66400.0,5.7741,5.7819,5.7741,5.7741,66400.0
2006-04-17 14:10:00,7.33,7.36,7.33,7.35,156000.0,5.7741,5.7977,5.7741,5.7898,156000.0
2006-04-17 14:20:00,7.35,7.35,7.35,7.35,22400.0,5.7898,5.7898,5.7898,5.7898,22400.0
2006-04-17 14:30:00,7.35,7.36,7.35,7.36,41200.0,5.7898,5.7977,5.7898,5.7977,41200.0
2006-04-17 14:40:00,7.36,7.37,7.36,7.37,50000.0,5.7977,5.8056,5.7977,5.8056,50000.0
2006-04-17 14:50:00,7.36,7.37,7.36,7.37,10000.0,5.7977,5.8056,5.7977,5.8056,10000.0
2006-04-17 15:00:00,7.36,7.38,7.36,7.36,46000.0,5.7977,5.8134,5.7977,5.7977,46000.0
2006-04-17 15:10:00,7.36,7.37,7.36,7.36,40000.0,5.7977,5.8056,5.7977,5.7977,40000.0
2006-04-17 15:20:00,7.36,7.38,7.36,7.38,76000.0,5.7977,5.8134,5.7977,5.8134,76000.0
2006-04-17 15:30:00,7.38,7.39,7.37,7.37,66400.0,5.8134,5.8213,5.8056,5.8056,66400.0
2006-04-17 15:40:00,7.37,7.38,7.37,7.38,86800.0,5.8056,5.8134,5.8056,5.8134,86800.0
2006-04-17 15:50:00,7.38,7.39,7.36,7.38,206800.0,5.8134,5.8213,5.7977,5.8134,206800.0
2006-04-18 09:30:00,7.41,7.45,7.4,7.44,55600.0,5.8371,5.8686,5.8292,5.8607,55600.0
2006-04-18 09:40:00,7.44,7.45,7.41,7.41,46000.0,5.8607,5.8686,5.8371,5.8371,46000.0
2006-04-18 09:50:00,7.41,7.43,7.41,7.43,63600.0,5.8371,5.8528,5.8371,5.8528,63600.0
2006-04-18 10:00:00,7.43,7.45,7.43,7.43,35200.0,5.8528,5.8686,5.8528,5.8528,35200.0
2006-04-18 10:10:00,7.43,7.43,7.41,7.41,29600.0,5.8528,5.8528,5.8371,5.8371,29600.0
2006-04-18 10:20:00,7.41,7.43,7.41,7.43,34000.0,5.8371,5.8528,5.8371,5.8528,34000.0
2006-04-18 10:30:00,7.42,7.43,7.41,7.43,38000.0,5.845,5.8528,5.8371,5.8528,38000.0
2006-04-18 10:40:00,7.43,7.43,7.42,7.43,32000.0,5.8528,5.8528,5.845,5.8528,32000.0
2006-04-18 10:50:00,7.43,7.43,7.4,7.41,29600.0,5.8528,5.8528,5.8292,5.8371,29600.0
2006-04-18 11:00:00,7.41,7.41,7.4,7.4,50800.0,5.8371,5.8371,5.8292,5.8292,50800.0
2006-04-18 11:10:00,7.4,7.42,7.4,7.42,40800.0,5.8292,5.845,5.8292,5.845,40800.0
2006-04-18 11:20:00,7.42,7.43,7.42,7.43,19200.0,5.845,5.8528,5.845,5.8528,19200.0
2006-04-18 11:30:00,7.42,7.42,7.42,7.42,34000.0,5.845,5.845,5.845,5.845,34000.0
2006-04-18 11:40:00,7.42,7.43,7.4,7.43,51600.0,5.845,5.8528,5.8292,5.8528,51600.0
2006-04-18 11:50:00,7.43,7.45,7.43,7.45,44800.0,5.8528,5.8686,5.8528,5.8686,44800.0
2006-04-18 12:00:00,7.45,7.46,7.45,7.46,111600.0,5.8686,5.8765,5.8686,5.8765,111600.0
2006-04-18 12:10:00,7.46,7.49,7.46,7.48,58000.0,5.8765,5.9001,5.8765,5.8922,58000.0
2006-04-18 12:20:00,7.48,7.48,7.45,7.46,48400.0,5.8922,5.8922,5.8686,5.8765,48400.0
2006-04-18 12:30:00,7.46,7.46,7.45,7.46,31600.0,5.8765,5.8765,5.8686,5.8765,31600.0
2006-04-18 12:40:00,7.46,7.46,7.46,7.46,31600.0,5.8765,5.8765,5.8765,5.8765,31600.0
2006-04-18 12:50:00,7.46,7.47,7.45,7.46,63600.0,5.8765,5.8843,5.8686,5.8765,63600.0
2006-04-18 13:00:00,7.46,7.5,7.46,7.49,61600.0,5.8765,5.908,5.8765,5.9001,61600.0
2006-04-18 13:10:00,7.49,7.49,7.48,7.49,137200.0,5.9001,5.9001,5.8922,5.9001,137200.0
2006-04-18 13:20:00,7.49,7.49,7.49,7.49,229200.0,5.9001,5.9001,5.9001,5.9001,229200.0
2006-04-18 13:30:00,7.49,7.5,7.49,7.5,37600.0,5.9001,5.908,5.9001,5.908,37600.0
2006-04-18 13:40:00,7.5,7.5,7.49,7.5,68800.0,5.908,5.908,5.9001,5.908,68800.0
2006-04-18 13:50:00,7.5,7.5,7.49,7.5,84000.0,5.908,5.908,5.9001,5.908,84000.0
2006-04-18 14:00:00,7.5,7.54,7.5,7.53,144400.0,5.908,5.9395,5.908,5.9316,144400.0
2006-04-18 14:10:00,7.53,7.53,7.5,7.52,125200.0,5.9316,5.9316,5.908,5.9237,125200.0
2006-04-18 14:20:00,7.52,7.52,7.5,7.5,52800.0,5.9237,5.9237,5.908,5.908,52800.0
2006-04-18 14:30:00,7.5,7.51,7.48,7.49,96800.0,5.908,5.9159,5.8922,5.9001,96800.0
2006-04-18 14:40:00,7.49,7.5,7.48,7.48,79600.0,5.9001,5.908,5.8922,5.8922,79600.0
2006-04-18 14:50:00,7.48,7.5,7.48,7.49,61600.0,5.8922,5.908,5.8922,5.9001,61600.0
2006-04-18 15:00:00,7.49,7.5,7.49,7.5,55600.0,5.9001,5.908,5.9001,5.908,55600.0
2006-04-18 15:10:00,7.5,7.5,7.5,7.5,322400.0,5.908,5.908,5.908,5.908,322400.0
2006-04-18 15:20:00,7.5,7.51,7.49,7.5,112800.0,5.908,5.9159,5.9001,5.908,112800.0
2006-04-18 15:30:00,7.5,7.51,7.5,7.51,148400.0,5.908,5.9159,5.908,5.9159,148400.0
2006-04-18 15:40:00,7.51,7.51,7.5,7.5,181600.0,5.9159,5.9159,5.908,5.908,181600.0
2006-04-18 15:50:00,7.5,7.5,7.49,7.49,217200.0,5.908,5.908,5.9001,5.9001,217200.0
2006-04-19 09:30:00,7.5,7.53,7.47,7.52,58400.0,5.908,5.9316,5.8843,5.9237,58400.0
2006-04-19 09:40:00,7.52,7.53,7.52,7.53,76000.0,5.9237,5.9316,5.9237,5.9316,76000.0
2006-04-19 09:50:00,7.53,7.59,7.53,7.57,539600.0,5.9316,5.9789,5.9316,5.9631,539600.0
2006-04-19 10:00:00,7.56,7.59,7.56,7.58,62000.0,5.9552,5.9789,5.9552,5.971,62000.0
2006-04-19 10:10:00,7.58,7.58,7.55,7.56,83200.0,5.971,5.971,5.9474,5.9552,83200.0
2006-04-19 10:20:00,7.56,7.58,7.56,7.57,100000.0,5.9552,5.971,5.9552,5.9631,100000.0
2006-04-19 10:30:00,7.57,7.57,7.55,7.57,187600.0,5.9631,5.9631,5.9474,5.9631,187600.0
2006-04-19 10:40:00,7.56,7.58,7.56,7.57,116000.0,5.9552,5.971,5.9552,5.9631,116000.0
2006-04-19 10:50:00,7.57,7.58,7.57,7.58,62800.0,5.9631,5.971,5.9631,5.971,62800.0
2006-04-19 11:00:00,7.58,7.59,7.57,7.59,86800.0,5.971,5.9789,5.9631,5.9789,86800.0
2006-04-19 11:10:00,7.59,7.59,7.58,7.58,34400.0,5.9789,5.9789,5.971,5.971,34400.0
2006-04-19 11:20:00,7.58,7.58,7.58,7.58,58000.0,5.971,5.971,5.971,5.971,58000.0
2006-04-19 11:30:00,7.58,7.58,7.57,7.57,90000.0,5.971,5.971,5.9631,5.9631,90000.0
2006-04-19 11:40:00,7.58,7.58,7.57,7.58,32800.0,5.971,5.971,5.9631,5.971,32800.0
2006-04-19 11:50:00,7.58,7.58,7.57,7.58,35200.0,5.971,5.971,5.9631,5.971,35200.0
2006-04-19 12:00:00,7.58,7.58,7.57,7.57,36800.0,5.971,5.971,5.9631,5.9631,36800.0
2006-04-19 12:10:00,7.57,7.57,7.54,7.55,45200.0,5.9631,5.9631,5.9395,5.9474,45200.0
2006-04-19 12:20:00,7.55,7.55,7.52,7.53,62800.0,5.9474,5.9474,5.9237,5.9316,62800.0
2006-04-19 12:30:00,7.53,7.53,7.52,7.53,50000.0,5.9316,5.9316,5.9237,5.9316,50000.0
2006-04-19 12:40:00,7.53,7.53,7.52,7.53,19600.0,5.9316,5.9316,5.9237,5.9316,19600.0
2006-04-19 12:50:00,7.52,7.53,7.51,7.52,19200.0,5.9237,5.9316,5.9159,5.9237,19200.0
2006-04-19 13:00:00,7.53,7.53,7.52,7.52,32000.0,5.9316,5.9316,5.9237,5.9237,32000.0
2006-04-19 13:10:00,7.52,7.52,7.51,7.51,59600.0,5.9237,5.9237,5.9159,5.9159,59600.0
2006-04-19 13:20:00,7.51,7.51,7.5,7.51,18400.0,5.9159,5.9159,5.908,5.9159,18400.0
2006-04-19 13:30:00,7.51,7.51,7.5,7.5,20800.0,5.9159,5.9159,5.908,5.908,20800.0
2006-04-19 13:40:00,7.5,7.5,7.5,7.5,35200.0,5.908,5.908,5.908,5.908,35200.0
2006-04-19 13:50:00,7.5,7.52,7.5,7.52,85200.0,5.908,5.9237,5.908,5.9237,85200.0
2006-04-19 14:00:00,7.52,7.52,7.51,7.51,36400.0,5.9237,5.9237,5.9159,5.9159,36400.0
2006-04-19 14:10:00,7.51,7.51,7.5,7.51,26000.0,5.9159,5.9159,5.908,5.9159,26000.0
2006-04-19 14:20:00,7.51,7.55,7.51,7.55,46400.0,5.9159,5.9474,5.9159,5.9474,46400.0
2006-04-19 14:30:00,7.54,7.54,7.53,7.54,272400.0,5.9395,5.9395,5.9316,5.9395,272400.0
2006-04-19 14:40:00,7.54,7.56,7.54,7.54,33200.0,5.9395,5.9552,5.9395,5.9395,33200.0
2006-04-19 14:50:00,7.55,7.57,7.54,7.57,153600.0,5.9474,5.9631,5.9395,5.9631,153600.0
2006-04-19 15:00:00,7.56,7.57,7.56,7.56,397200.0,5.9552,5.9631,5.9552,5.9552,397200.0
2006-04-19 15:10:00,7.57,7.58,7.57,7.58,32000.0,5.9631,5.971,5.9631,5.971,32000.0
2006-04-19 15:20:00,7.57,7.58,7.55,7.55,38400.0,5.9631,5.971,5.9474,5.9474,38400.0
2006-04-19 15:30:00,7.56,7.57,7.55,7.55,108000.0,5.9552,5.9631,5.9474,5.9474,108000.0
2006-04-19 15:40:00,7.56,7.56,7.55,7.56,120000.0,5.9552,5.9552,5.9474,5.9552,120000.0
2006-04-19 15:50:00,7.56,7.57,7.56,7.57,203600.0,5.9552,5.9631,5.9552,5.9631,203600.0
2006-04-20 09:30:00,7.56,7.57,7.5,7.54,62800.0,5.9552,5.9631,5.908,5.9395,62800.0
2006-04-20 09:40:00,7.53,7.56,7.52,7.53,79600.0,5.9316,5.9552,5.9237,5.9316,79600.0
2006-04-20 09:50:00,7.54,7.58,7.54,7.58,61600.0,5.9395,5.971,5.9395,5.971,61600.0
2006-04-20 10:00:00,7.58,7.6,7.58,7.6,67200.0,5.971,5.9867,5.971,5.9867,67200.0
2006-04-20 10:10:00,7.59,7.62,7.59,7.6,153600.0,5.9789,6.0025,5.9789,5.9867,153600.0
2006-04-20 10:20:00,7.61,7.65,7.61,7.65,128000.0,5.9946,6.0261,5.9946,6.0261,128000.0
2006-04-20 10:30:00,7.65,7.65,7.62,7.63,143200.0,6.0261,6.0261,6.0025,6.0104,143200.0
2006-04-20 10:40:00,7.62,7.63,7.61,7.62,34800.0,6.0025,6.0104,5.9946,6.0025,34800.0
2006-04-20 10:50:00,7.62,7.62,7.56,7.57,45200.0,6.0025,6.0025,5.9552,5.9631,45200.0
2006-04-20 11:00:00,7.57,7.62,7.57,7.62,76000.0,5.9631,6.0025,5.9631,6.0025,76000.0
2006-04-20 11:10:00,7.62,7.62,7.59,7.61,48800.0,6.0025,6.0025,5.9789,5.9946,48800.0
2006-04-20 11:20:00,7.6,7.61,7.57,7.57,58000.0,5.9867,5.9946,5.9631,5.9631,58000.0
2006-04-20 11:30:00,7.58,7.59,7.55,7.56,71200.0,5.971,5.9789,5.9474,5.9552,71200.0
2006-04-20 11:40:00,7.56,7.56,7.54,7.56,215200.0,5.9552,5.9552,5.9395,5.9552,215200.0
2006-04-20 11:50:00,7.56,7.57,7.55,7.57,36000.0,5.9552,5.9631,5.9474,5.9631,36000.0
2006-04-20 12:00:00,7.56,7.57,7.56,7.57,55200.0,5.9552,5.9631,5.9552,5.9631,55200.0
2006-04-20 12:10:00,7.57,7.59,7.56,7.59,60400.0,5.9631,5.9789,5.9552,5.9789,60400.0
2006-04-20 12:20:00,7.58,7.59,7.57,7.57,16800.0,5.971,5.9789,5.9631,5.9631,16800.0
2006-04-20 12:30:00,7.57,7.59,7.57,7.59,82800.0,5.9631,5.9789,5.9631,5.9789,82800.0
2006-04-20 12:40:00,7.59,7.59,7.58,7.58,68800.0,5.9789,5.9789,5.971,5.971,68800.0
2006-04-20 12:50:00,7.58,7.59,7.57,7.59,11600.0,5.971,5.9789,5.9631,5.9789,11600.0
2006-04-20 13:00:00,7.58,7.59,7.58,7.58,18400.0,5.971,5.9789,5.971,5.971,18400.0
2006-04-20 13:10:00,7.58,7.58,7.58,7.58,32400.0,5.971,5.971,5.971,5.971,32400.0
2006-04-20 13:20:00,7.58,7.58,7.57,7.57,23200.0,5.971,5.971,5.9631,5.9631,23200.0
2006-04-20 13:30:00,7.57,7.57,7.56,7.56,19600.0,5.9631,5.9631,5.9552,5.9552,19600.0
2006-04-20 13:40:00,7.56,7.57,7.55,7.57,39200.0,5.9552,5.9631,5.9474,5.9631,39200.0
2006-04-20 13:50:00,7.57,7.57,7.56,7.56,6400.0,5.9631,5.9631,5.9552,5.9552,6400.0
2006-04-20 14:00:00,7.57,7.57,7.56,7.57,11200.0,5.9631,5.9631,5.9552,5.9631,11200.0
2006-04-20 14:10:00,7.57,7.58,7.57,7.58,38000.0,5.9631,5.971,5.9631,5.971,38000.0
2006-04-20 14:20:00,7.58,7.58,7.57,7.58,26400.0,5.971,5.971,5.9631,5.971,26400.0
2006-04-20 14:30:00,7.59,7.59,7.58,7.58,54400.0,5.9789,5.9789,5.971,5.971,54400.0
2006-04-20 14:40:00,7.58,7.58,7.57,7.58,27200.0,5.971,5.971,5.9631,5.971,27200.0
2006-04-20 14:50:00,7.57,7.58,7.57,7.57,8400.0,5.9631,5.971,5.9631,5.9631,8400.0
2006-04-20 15:00:00,7.57,7.59,7.56,7.59,58400.0,5.9631,5.9789,5.9552,5.9789,58400.0
2006-04-20 15:10:00,7.59,7.59,7.58,7.58,29200.0,5.9789,5.9789,5.971,5.971,29200.0
2006-04-20 15:20:00,7.59,7.59,7.58,7.58,40000.0,5.9789,5.9789,5.971,5.971,40000.0
2006-04-20 15:30:00,7.58,7.59,7.58,7.58,35600.0,5.971,5.9789,5.971,5.971,35600.0
2006-04-20 15:40:00,7.59,7.59,7.58,7.59,120400.0,5.9789,5.9789,5.971,5.9789,120400.0
2006-04-20 15:50:00,7.58,7.59,7.57,7.59,300000.0,5.971,5.9789,5.9631,5.9789,300000.0
2006-04-21 09:30:00,7.61,7.61,7.53,7.55,689200.0,5.9946,5.9946,5.9316,5.9474,689200.0
2006-04-21 09:40:00,7.55,7.55,7.52,7.54,46400.0,5.9474,5.9474,5.9237,5.9395,46400.0
2006-04-21 09:50:00,7.54,7.56,7.54,7.54,67200.0,5.9395,5.9552,5.9395,5.9395,67200.0
2006-04-21 10:00:00,7.55,7.55,7.51,7.52,72000.0,5.9474,5.9474,5.9159,5.9237,72000.0
2006-04-21 10:10:00,7.52,7.53,7.51,7.53,58400.0,5.9237,5.9316,5.9159,5.9316,58400.0
2006-04-21 10:20:00,7.52,7.53,7.5,7.53,115600.0,5.9237,5.9316,5.908,5.9316,115600.0
2006-04-21 10:30:00,7.53,7.53,7.52,7.52,220000.0,5.9316,5.9316,5.9237,5.9237,220000.0
2006-04-21 10:40:00,7.52,7.52,7.5,7.5,50000.0,5.9237,5.9237,5.908,5.908,50000.0
2006-04-21 10:50:00,7.51,7.51,7.5,7.5,72800.0,5.9159,5.9159,5.908,5.908,72800.0
2006-04-21 11:00:00,7.5,7.51,7.49,7.49,185600.0,5.908,5.9159,5.9001,5.9001,185600.0
2006-04-21 11:10:00,7.49,7.49,7.48,7.49,51600.0,5.9001,5.9001,5.8922,5.9001,51600.0
2006-04-21 11:20:00,7.49,7.5,7.48,7.49,90000.0,5.9001,5.908,5.8922,5.9001,90000.0
2006-04-21 11:30:00,7.49,7.49,7.48,7.49,34800.0,5.9001,5.9001,5.8922,5.9001,34800.0
2006-04-21 11:40:00,7.48,7.49,7.48,7.49,25600.0,5.8922,5.9001,5.8922,5.9001,25600.0
2006-04-21 11:50:00,7.48,7.49,7.48,7.48,28000.0,5.8922,5.9001,5.8922,5.8922,28000.0
2006-04-21 12:00:00,7.48,7.48,7.48,7.48,7200.0,5.8922,5.8922,5.8922,5.8922,7200.0
2006-04-21 12:10:00,7.48,7.48,7.48,7.48,34800.0,5.8922,5.8922,5.8922,5.8922,34800.0
2006-04-21 12:20:00,7.48,7.48,7.48,7.48,53600.0,5.8922,5.8922,5.8922,5.8922,53600.0
2006-04-21 12:30:00,7.48,7.5,7.48,7.5,237200.0,5.8922,5.908,5.8922,5.908,237200.0
2006-04-21 12:40:00,7.5,7.5,7.5,7.5,62000.0,5.908,5.908,5.908,5.908,62000.0
2006-04-21 12:50:00,7.5,7.51,7.5,7.5,92400.0,5.908,5.9159,5.908,5.908,92400.0
2006-04-21 13:00:00,7.51,7.51,7.5,7.5,62000.0,5.9159,5.9159,5.908,5.908,62000.0
2006-04-21 13:10:00,7.51,7.51,7.49,7.5,178000.0,5.9159,5.9159,5.9001,5.908,178000.0
2006-04-21 13:20:00,7.5,7.51,7.5,7.51,66000.0,5.908,5.9159,5.908,5.9159,66000.0
2006-04-21 13:30:00,7.5,7.5,7.5,7.5,198800.0,5.908,5.908,5.908,5.908,198800.0
2006-04-21 13:40:00,7.5,7.52,7.5,7.52,195600.0,5.908,5.9237,5.908,5.9237,195600.0
2006-04-21 13:50:00,7.52,7.54,7.5,7.5,259200.0,5.9237,5.9395,5.908,5.908,259200.0
2006-04-21 14:00:00,7.5,7.5,7.48,7.48,84800.0,5.908,5.908,5.8922,5.8922,84800.0
2006-04-21 14:10:00,7.48,7.48,7.43,7.45,58000.0,5.8922,5.8922,5.8528,5.8686,58000.0
2006-04-21 14:20:00,7.45,7.46,7.4,7.41,77200.0,5.8686,5.8765,5.8292,5.8371,77200.0
2006-04-21 14:30:00,7.41,7.41,7.38,7.39,125200.0,5.8371,5.8371,5.8134,5.8213,125200.0
2006-04-21 14:40:00,7.39,7.39,7.37,7.38,154800.0,5.8213,5.8213,5.8056,5.8134,154800.0
2006-04-21 14:50:00,7.38,7.38,7.36,7.37,97200.0,5.8134,5.8134,5.7977,5.8056,97200.0
2006-04-21 15:00:00,7.37,7.38,7.36,7.38,186000.0,5.8056,5.8134,5.7977,5.8134,186000.0
2006-04-21 15:10:00,7.38,7.38,7.36,7.36,165600.0,5.8134,5.8134,5.7977,5.7977,165600.0
2006-04-21 15:20:00,7.36,7.37,7.36,7.37,70400.0,5.7977,5.8056,5.7977,5.8056,70400.0
2006-04-21 15:30:00,7.37,7.37,7.36,7.37,244800.0,5.8056,5.8056,5.7977,5.8056,244800.0
2006-04-21 15:40:00,7.37,7.37,7.36,7.36,356000.0,5.8056,5.8056,5.7977,5.7977,356000.0
2006-04-21 15:50:00,7.36,7.39,7.36,7.39,459200.0,5.7977,5.8213,5.7977,5.8213,459200.0
2006-04-24 09:30:00,7.36,7.44,7.35,7.36,52400.0,5.7977,5.8607,5.7898,5.7977,52400.0
2006-04-24 09:40:00,7.36,7.37,7.35,7.35,64400.0,5.7977,5.8056,5.7898,5.7898,64400.0
2006-04-24 09:50:00,7.35,7.37,7.32,7.32,52400.0,5.7898,5.8056,5.7662,5.7662,52400.0
2006-04-24 10:00:00,7.33,7.35,7.32,7.34,54000.0,5.7741,5.7898,5.7662,5.7819,54000.0
2006-04-24 10:10:00,7.34,7.36,7.33,7.35,30800.0,5.7819,5.7977,5.7741,5.7898,30800.0
2006-04-24 10:20:00,7.35,7.36,7.35,7.36,86800.0,5.7898,5.7977,5.7898,5.7977,86800.0
2006-04-24 10:30:00,7.36,7.4,7.36,7.39,82000.0,5.7977,5.8292,5.7977,5.8213,82000.0
2006-04-24 10:40:00,7.39,7.39,7.35,7.36,62400.0,5.8213,5.8213,5.7898,5.7977,62400.0
2006-04-24 10:50:00,7.36,7.36,7.32,7.32,34400.0,5.7977,5.7977,5.7662,5.7662,34400.0
2006-04-24 11:00:00,7.32,7.33,7.31,7.31,53200.0,5.7662,5.7741,5.7583,5.7583,53200.0
2006-04-24 11:10:00,7.31,7.31,7.29,7.3,128000.0,5.7583,5.7583,5.7426,5.7504,128000.0
2006-04-24 11:20:00,7.3,7.31,7.3,7.3,131600.0,5.7504,5.7583,5.7504,5.7504,131600.0
2006-04-24 11:30:00,7.3,7.3,7.3,7.3,64400.0,5.7504,5.7504,5.7504,5.7504,64400.0
2006-04-24 11:40:00,7.3,7.3,7.3,7.3,36000.0,5.7504,5.7504,5.7504,5.7504,36000.0
2006-04-24 11:50:00,7.3,7.3,7.29,7.3,95200.0,5.7504,5.7504,5.7426,5.7504,95200.0
2006-04-24 12:00:00,7.3,7.3,7.29,7.29,37200.0,5.7504,5.7504,5.7426,5.7426,37200.0
2006-04-24 12:10:00,7.29,7.29,7.28,7.29,72800.0,5.7426,5.7426,5.7347,5.7426,72800.0
2006-04-24 12:20:00,7.29,7.29,7.29,7.29,67600.0,5.7426,5.7426,5.7426,5.7426,67600.0
2006-04-24 12:30:00,7.29,7.3,7.29,7.3,41600.0,5.7426,5.7504,5.7426,5.7504,41600.0
2006-04-24 12:40:00,7.3,7.31,7.3,7.3,25200.0,5.7504,5.7583,5.7504,5.7504,25200.0
2006-04-24 12:50:00,7.3,7.32,7.3,7.31,69600.0,5.7504,5.7662,5.7504,5.7583,69600.0
2006-04-24 13:00:00,7.31,7.32,7.31,7.32,90400.0,5.7583,5.7662,5.7583,5.7662,90400.0
2006-04-24 13:10:00,7.32,7.32,7.31,7.32,55600.0,5.7662,5.7662,5.7583,5.7662,55600.0
2006-04-24 13:20:00,7.32,7.32,7.31,7.31,38000.0,5.7662,5.7662,5.7583,5.7583,38000.0
2006-04-24 13:30:00,7.31,7.33,7.31,7.32,80800.0,5.7583,5.7741,5.7583,5.7662,80800.0
2006-04-24 13:40:00,7.33,7.34,7.32,7.34,91600.0,5.7741,5.7819,5.7662,5.7819,91600.0
2006-04-24 13:50:00,7.34,7.36,7.34,7.34,160800.0,5.7819,5.7977,5.7819,5.7819,160800.0
2006-04-24 14:00:00,7.34,7.35,7.34,7.35,238000.0,5.7819,5.7898,5.7819,5.7898,238000.0
2006-04-24 14:10:00,7.35,7.36,7.34,7.35,98000.0,5.7898,5.7977,5.7819,5.7898,98000.0
2006-04-24 14:20:00,7.35,7.35,7.34,7.34,118800.0,5.7898,5.7898,5.7819,5.7819,118800.0
2006-04-24 14:30:00,7.34,7.35,7.34,7.34,98800.0,5.7819,5.7898,5.7819,5.7819,98800.0
2006-04-24 14:40:00,7.34,7.35,7.34,7.35,70400.0,5.7819,5.7898,5.7819,5.7898,70400.0
2006-04-24 14:50:00,7.35,7.35,7.34,7.34,169600.0,5.7898,5.7898,5.7819,5.7819,169600.0
2006-04-24 15:00:00,7.34,7.35,7.34,7.34,213200.0,5.7819,5.7898,5.7819,5.7819,213200.0
2006-04-24 15:10:00,7.34,7.35,7.33,7.34,163600.0,5.7819,5.7898,5.7741,5.7819,163600.0
2006-04-24 15:20:00,7.34,7.35,7.34,7.34,188400.0,5.7819,5.7898,5.7819,5.7819,188400.0
2006-04-24 15:30:00,7.34,7.35,7.34,7.34,271600.0,5.7819,5.7898,5.7819,5.7819,271600.0
2006-04-24 15:40:00,7.34,7.35,7.34,7.34,210000.0,5.7819,5.7898,5.7819,5.7819,210000.0
2006-04-24 15:50:00,7.34,7.36,7.34,7.34,422000.0,5.7819,5.7977,5.7819,5.7819,422000.0
2006-04-25 09:30:00,7.35,7.43,7.35,7.35,51200.0,5.7898,5.8528,5.7898,5.7898,51200.0
2006-04-25 09:40:00,7.35,7.41,7.35,7.41,72400.0,5.7898,5.8371,5.7898,5.8371,72400.0
2006-04-25 09:50:00,7.41,7.43,7.41,7.43,52800.0,5.8371,5.8528,5.8371,5.8528,52800.0
2006-04-25 10:00:00,7.43,7.43,7.41,7.41,136400.0,5.8528,5.8528,5.8371,5.8371,136400.0
2006-04-25 10:10:00,7.41,7.43,7.41,7.42,99200.0,5.8371,5.8528,5.8371,5.845,99200.0
2006-04-25 10:20:00,7.42,7.43,7.42,7.43,132400.0,5.845,5.8528,5.845,5.8528,132400.0
2006-04-25 10:30:00,7.43,7.45,7.43,7.45,160800.0,5.8528,5.8686,5.8528,5.8686,160800.0
2006-04-25 10:40:00,7.46,7.51,7.46,7.5,249600.0,5.8765,5.9159,5.8765,5.908,249600.0
2006-04-25 10:50:00,7.49,7.5,7.48,7.5,109200.0,5.9001,5.908,5.8922,5.908,109200.0
2006-04-25 11:00:00,7.5,7.51,7.5,7.5,75200.0,5.908,5.9159,5.908,5.908,75200.0
2006-04-25 11:10:00,7.5,7.51,7.48,7.49,84400.0,5.908,5.9159,5.8922,5.9001,84400.0
2006-04-25 11:20:00,7.5,7.5,7.5,7.5,104400.0,5.908,5.908,5.908,5.908,104400.0
2006-04-25 11:30:00,7.5,7.5,7.48,7.48,133600.0,5.908,5.908,5.8922,5.8922,133600.0
2006-04-25 11:40:00,7.48,7.48,7.46,7.47,157200.0,5.8922,5.8922,5.8765,5.8843,157200.0
2006-04-25 11:50:00,7.47,7.47,7.46,7.47,119600.0,5.8843,5.8843,5.8765,5.8843,119600.0
2006-04-25 12:00:00,7.47,7.47,7.46,7.46,83600.0,5.8843,5.8843,5.8765,5.8765,83600.0
2006-04-25 12:10:00,7.46,7.47,7.46,7.47,30800.0,5.8765,5.8843,5.8765,5.8843,30800.0
2006-04-25 12:20:00,7.47,7.48,7.47,7.47,76000.0,5.8843,5.8922,5.8843,5.8843,76000.0
2006-04-25 12:30:00,7.47,7.48,7.47,7.47,104400.0,5.8843,5.8922,5.8843,5.8843,104400.0
2006-04-25 12:40:00,7.47,7.47,7.46,7.47,57600.0,5.8843,5.8843,5.8765,5.8843,57600.0
2006-04-25 12:50:00,7.47,7.48,7.46,7.47,70800.0,5.8843,5.8922,5.8765,5.8843,70800.0
2006-04-25 13:00:00,7.47,7.47,7.46,7.46,149600.0,5.8843,5.8843,5.8765,5.8765,149600.0
2006-04-25 13:10:00,7.46,7.47,7.45,7.47,72000.0,5.8765,5.8843,5.8686,5.8843,72000.0
2006-04-25 13:20:00,7.47,7.48,7.46,7.48,57600.0,5.8843,5.8922,5.8765,5.8922,57600.0
2006-04-25 13:30:00,7.48,7.48,7.47,7.48,52400.0,5.8922,5.8922,5.8843,5.8922,52400.0
2006-04-25 13:40:00,7.48,7.48,7.47,7.47,38800.0,5.8922,5.8922,5.8843,5.8843,38800.0
2006-04-25 13:50:00,7.48,7.48,7.47,7.48,85200.0,5.8922,5.8922,5.8843,5.8922,85200.0
2006-04-25 14:00:00,7.47,7.48,7.44,7.47,198000.0,5.8843,5.8922,5.8607,5.8843,198000.0
2006-04-25 14:10:00,7.47,7.48,7.47,7.47,232000.0,5.8843,5.8922,5.8843,5.8843,232000.0
2006-04-25 14:20:00,7.47,7.48,7.47,7.47,48400.0,5.8843,5.8922,5.8843,5.8843,48400.0
2006-04-25 14:30:00,7.47,7.47,7.47,7.47,196400.0,5.8843,5.8843,5.8843,5.8843,196400.0
2006-04-25 14:40:00,7.47,7.47,7.47,7.47,27600.0,5.8843,5.8843,5.8843,5.8843,27600.0
2006-04-25 14:50:00,7.47,7.47,7.44,7.45,139200.0,5.8843,5.8843,5.8607,5.8686,139200.0
2006-04-25 15:00:00,7.45,7.46,7.44,7.45,97200.0,5.8686,5.8765,5.8607,5.8686,97200.0
2006-04-25 15:10:00,7.45,7.46,7.44,7.46,101600.0,5.8686,5.8765,5.8607,5.8765,101600.0
2006-04-25 15:20:00,7.46,7.48,7.46,7.47,195200.0,5.8765,5.8922,5.8765,5.8843,195200.0
2006-04-25 15:30:00,7.47,7.47,7.46,7.46,50800.0,5.8843,5.8843,5.8765,5.8765,50800.0
2006-04-25 15:40:00,7.46,7.46,7.43,7.44,88400.0,5.8765,5.8765,5.8528,5.8607,88400.0
2006-04-25 15:50:00,7.44,7.46,7.42,7.45,263600.0,5.8607,5.8765,5.845,5.8686,263600.0
2006-04-26 09:30:00,7.48,7.49,7.43,7.44,78000.0,5.8922,5.9001,5.8528,5.8607,78000.0
2006-04-26 09:40:00,7.45,7.45,7.42,7.42,42000.0,5.8686,5.8686,5.845,5.845,42000.0
2006-04-26 09:50:00,7.41,7.42,7.39,7.4,121600.0,5.8371,5.845,5.8213,5.8292,121600.0
2006-04-26 10:00:00,7.4,7.42,7.39,7.42,111600.0,5.8292,5.845,5.8213,5.845,111600.0
2006-04-26 10:10:00,7.41,7.43,7.4,7.43,44400.0,5.8371,5.8528,5.8292,5.8528,44400.0
2006-04-26 10:20:00,7.43,7.43,7.43,7.43,29600.0,5.8528,5.8528,5.8528,5.8528,29600.0
2006-04-26 10:30:00,7.43,7.45,7.43,7.43,134800.0,5.8528,5.8686,5.8528,5.8528,134800.0
2006-04-26 10:40:00,7.43,7.43,7.42,7.42,75200.0,5.8528,5.8528,5.845,5.845,75200.0
2006-04-26 10:50:00,7.42,7.42,7.4,7.4,56800.0,5.845,5.845,5.8292,5.8292,56800.0
2006-04-26 11:00:00,7.4,7.4,7.38,7.39,69600.0,5.8292,5.8292,5.8134,5.8213,69600.0
2006-04-26 11:10:00,7.39,7.4,7.39,7.4,40800.0,5.8213,5.8292,5.8213,5.8292,40800.0
2006-04-26 11:20:00,7.4,7.42,7.39,7.42,216400.0,5.8292,5.845,5.8213,5.845,216400.0
2006-04-26 11:30:00,7.42,7.42,7.41,7.42,43600.0,5.845,5.845,5.8371,5.845,43600.0
2006-04-26 11:40:00,7.42,7.43,7.41,7.42,28400.0,5.845,5.8528,5.8371,5.845,28400.0
2006-04-26 11:50:00,7.41,7.42,7.41,7.41,12000.0,5.8371,5.845,5.8371,5.8371,12000.0
2006-04-26 12:00:00,7.41,7.43,7.41,7.42,126000.0,5.8371,5.8528,5.8371,5.845,126000.0
2006-04-26 12:10:00,7.41,7.43,7.41,7.42,58400.0,5.8371,5.8528,5.8371,5.845,58400.0
2006-04-26 12:20:00,7.42,7.43,7.42,7.43,48400.0,5.845,5.8528,5.845,5.8528,48400.0
2006-04-26 12:30:00,7.43,7.43,7.42,7.42,17200.0,5.8528,5.8528,5.845,5.845,17200.0
2006-04-26 12:40:00,7.42,7.42,7.41,7.42,6800.0,5.845,5.845,5.8371,5.845,6800.0
2006-04-26 12:50:00,7.42,7.42,7.41,7.41,21600.0,5.845,5.845,5.8371,5.8371,21600.0
2006-04-26 13:00:00,7.41,7.42,7.41,7.42,48400.0,5.8371,5.845,5.8371,5.845,48400.0
2006-04-26 13:10:00,7.42,7.43,7.41,7.43,46400.0,5.845,5.8528,5.8371,5.8528,46400.0
2006-04-26 13:20:00,7.42,7.42,7.41,7.41,28400.0,5.845,5.845,5.8371,5.8371,28400.0
2006-04-26 13:30:00,7.41,7.42,7.41,7.41,31600.0,5.8371,5.845,5.8371,5.8371,31600.0
2006-04-26 13:40:00,7.41,7.42,7.41,7.41,106800.0,5.8371,5.845,5.8371,5.8371,106800.0
2006-04-26 13:50:00,7.41,7.43,7.41,7.41,75200.0,5.8371,5.8528,5.8371,5.8371,75200.0
2006-04-26 14:00:00,7.43,7.44,7.42,7.42,63600.0,5.8528,5.8607,5.845,5.845,63600.0
2006-04-26 14:10:00,7.42,7.43,7.42,7.42,31200.0,5.845,5.8528,5.845,5.845,31200.0
2006-04-26 14:20:00,7.42,7.45,7.42,7.42,53600.0,5.845,5.8686,5.845,5.845,53600.0
2006-04-26 14:30:00,7.42,7.43,7.42,7.43,12400.0,5.845,5.8528,5.845,5.8528,12400.0
2006-04-26 14:40:00,7.43,7.43,7.42,7.43,25200.0,5.8528,5.8528,5.845,5.8528,25200.0
2006-04-26 14:50:00,7.42,7.43,7.42,7.42,94400.0,5.845,5.8528,5.845,5.845,94400.0
2006-04-26 15:00:00,7.43,7.46,7.42,7.45,135600.0,5.8528,5.8765,5.845,5.8686,135600.0
2006-04-26 15:10:00,7.45,7.45,7.43,7.43,154000.0,5.8686,5.8686,5.8528,5.8528,154000.0
2006-04-26 15:20:00,7.43,7.45,7.43,7.44,75600.0,5.8528,5.8686,5.8528,5.8607,75600.0
2006-04-26 15:30:00,7.45,7.45,7.43,7.44,76400.0,5.8686,5.8686,5.8528,5.8607,76400.0
2006-04-26 15:40:00,7.44,7.45,7.43,7.43,132800.0,5.8607,5.8686,5.8528,5.8528,132800.0
2006-04-26 15:50:00,7.43,7.45,7.43,7.44,458400.0,5.8528,5.8686,5.8528,5.8607,458400.0
2006-04-27 09:30:00,7.44,7.45,7.41,7.44,209200.0,5.8607,5.8686,5.8371,5.8607,209200.0
2006-04-27 09:40:00,7.44,7.45,7.44,7.45,120400.0,5.8607,5.8686,5.8607,5.8686,120400.0
2006-04-27 09:50:00,7.45,7.45,7.43,7.45,132400.0,5.8686,5.8686,5.8528,5.8686,132400.0
2006-04-27 10:00:00,7.45,7.54,7.45,7.53,350800.0,5.8686,5.9395,5.8686,5.9316,350800.0
2006-04-27 10:10:00,7.54,7.56,7.53,7.55,237200.0,5.9395,5.9552,5.9316,5.9474,237200.0
2006-04-27 10:20:00,7.55,7.57,7.54,7.55,151200.0,5.9474,5.9631,5.9395,5.9474,151200.0
2006-04-27 10:30:00,7.55,7.55,7.54,7.54,134800.0,5.9474,5.9474,5.9395,5.9395,134800.0
2006-04-27 10:40:00,7.54,7.54,7.5,7.51,103200.0,5.9395,5.9395,5.908,5.9159,103200.0
2006-04-27 10:50:00,7.52,7.54,7.51,7.51,102400.0,5.9237,5.9395,5.9159,5.9159,102400.0
2006-04-27 11:00:00,7.51,7.52,7.51,7.51,342000.0,5.9159,5.9237,5.9159,5.9159,342000.0
2006-04-27 11:10:00,7.51,7.51,7.49,7.49,188800.0,5.9159,5.9159,5.9001,5.9001,188800.0
2006-04-27 11:20:00,7.49,7.52,7.49,7.51,135600.0,5.9001,5.9237,5.9001,5.9159,135600.0
2006-04-27 11:30:00,7.51,7.51,7.5,7.51,31200.0,5.9159,5.9159,5.908,5.9159,31200.0
2006-04-27 11:40:00,7.5,7.56,7.5,7.56,222800.0,5.908,5.9552,5.908,5.9552,222800.0
2006-04-27 11:50:00,7.56,7.58,7.55,7.57,102800.0,5.9552,5.971,5.9474,5.9631,102800.0
2006-04-27 12:00:00,7.57,7.62,7.57,7.6,198800.0,5.9631,6.0025,5.9631,5.9867,198800.0
2006-04-27 12:10:00,7.6,7.62,7.59,7.62,336800.0,5.9867,6.0025,5.9789,6.0025,336800.0
2006-04-27 12:20:00,7.62,7.65,7.61,7.64,154400.0,6.0025,6.0261,5.9946,6.0183,154400.0
2006-04-27 12:30:00,7.64,7.64,7.62,7.63,174800.0,6.0183,6.0183,6.0025,6.0104,174800.0
2006-04-27 12:40:00,7.62,7.63,7.61,7.61,82000.0,6.0025,6.0104,5.9946,5.9946,82000.0
2006-04-27 12:50:00,7.61,7.61,7.59,7.61,92000.0,5.9946,5.9946,5.9789,5.9946,92000.0
2006-04-27 13:00:00,7.61,7.62,7.59,7.6,97200.0,5.9946,6.0025,5.9789,5.9867,97200.0
2006-04-27 13:10:00,7.6,7.6,7.58,7.58,61200.0,5.9867,5.9867,5.971,5.971,61200.0
2006-04-27 13:20:00,7.58,7.6,7.58,7.59,56000.0,5.971,5.9867,5.971,5.9789,56000.0
2006-04-27 13:30:00,7.59,7.59,7.56,7.57,40800.0,5.9789,5.9789,5.9552,5.9631,40800.0
2006-04-27 13:40:00,7.57,7.58,7.57,7.57,38000.0,5.9631,5.971,5.9631,5.9631,38000.0
2006-04-27 13:50:00,7.57,7.59,7.57,7.58,24800.0,5.9631,5.9789,5.9631,5.971,24800.0
2006-04-27 14:00:00,7.59,7.6,7.58,7.59,34800.0,5.9789,5.9867,5.971,5.9789,34800.0
2006-04-27 14:10:00,7.59,7.6,7.58,7.58,72400.0,5.9789,5.9867,5.971,5.971,72400.0
2006-04-27 14:20:00,7.58,7.59,7.58,7.59,42400.0,5.971,5.9789,5.971,5.9789,42400.0
2006-04-27 14:30:00,7.59,7.59,7.58,7.59,80800.0,5.9789,5.9789,5.971,5.9789,80800.0
2006-04-27 14:40:00,7.59,7.59,7.58,7.58,59600.0,5.9789,5.9789,5.971,5.971,59600.0
2006-04-27 14:50:00,7.59,7.6,7.58,7.59,41200.0,5.9789,5.9867,5.971,5.9789,41200.0
2006-04-27 15:00:00,7.59,7.59,7.59,7.59,376800.0,5.9789,5.9789,5.9789,5.9789,376800.0
2006-04-27 15:10:00,7.59,7.6,7.58,7.58,110400.0,5.9789,5.9867,5.971,5.971,110400.0
2006-04-27 15:20:00,7.58,7.59,7.57,7.59,160000.0,5.971,5.9789,5.9631,5.9789,160000.0
2006-04-27 15:30:00,7.58,7.59,7.57,7.58,163600.0,5.971,5.9789,5.9631,5.971,163600.0
2006-04-27 15:40:00,7.58,7.59,7.58,7.58,174000.0,5.971,5.9789,5.971,5.971,174000.0
2006-04-27 15:50:00,7.58,7.58,7.57,7.57,271600.0,5.971,5.971,5.9631,5.9631,271600.0
2006-04-28 09:30:00,7.58,7.59,7.49,7.52,276400.0,5.971,5.9789,5.9001,5.9237,276400.0
2006-04-28 09:40:00,7.51,7.53,7.5,7.5,65600.0,5.9159,5.9316,5.908,5.908,65600.0
2006-04-28 09:50:00,7.5,7.54,7.5,7.53,42000.0,5.908,5.9395,5.908,5.9316,42000.0
2006-04-28 10:00:00,7.53,7.57,7.53,7.56,117600.0,5.9316,5.9631,5.9316,5.9552,117600.0
2006-04-28 10:10:00,7.56,7.61,7.56,7.6,258800.0,5.9552,5.9946,5.9552,5.9867,258800.0
2006-04-28 10:20:00,7.6,7.61,7.58,7.6,152400.0,5.9867,5.9946,5.971,5.9867,152400.0
2006-04-28 10:30:00,7.6,7.62,7.59,7.61,88000.0,5.9867,6.0025,5.9789,5.9946,88000.0
2006-04-28 10:40:00,7.62,7.62,7.59,7.62,63600.0,6.0025,6.0025,5.9789,6.0025,63600.0
2006-04-28 10:50:00,7.62,7.63,7.61,7.62,90000.0,6.0025,6.0104,5.9946,6.0025,90000.0
2006-04-28 11:00:00,7.62,7.62,7.6,7.61,84000.0,6.0025,6.0025,5.9867,5.9946,84000.0
2006-04-28 11:10:00,7.61,7.62,7.61,7.61,114400.0,5.9946,6.0025,5.9946,5.9946,114400.0
2006-04-28 11:20:00,7.61,7.62,7.6,7.61,86000.0,5.9946,6.0025,5.9867,5.9946,86000.0
2006-04-28 11:30:00,7.6,7.61,7.59,7.6,73600.0,5.9867,5.9946,5.9789,5.9867,73600.0
2006-04-28 11:40:00,7.6,7.6,7.6,7.6,31600.0,5.9867,5.9867,5.9867,5.9867,31600.0
2006-04-28 11:50:00,7.6,7.63,7.6,7.63,245200.0,5.9867,6.0104,5.9867,6.0104,245200.0
2006-04-28 12:00:00,7.63,7.65,7.62,7.62,222400.0,6.0104,6.0261,6.0025,6.0025,222400.0
2006-04-28 12:10:00,7.61,7.62,7.6,7.61,72400.0,5.9946,6.0025,5.9867,5.9946,72400.0
2006-04-28 12:20:00,7.61,7.62,7.61,7.61,69600.0,5.9946,6.0025,5.9946,5.9946,69600.0
2006-04-28 12:30:00,7.61,7.62,7.6,7.61,66000.0,5.9946,6.0025,5.9867,5.9946,66000.0
2006-04-28 12:40:00,7.61,7.61,7.59,7.59,56800.0,5.9946,5.9946,5.9789,5.9789,56800.0
2006-04-28 12:50:00,7.59,7.59,7.58,7.59,101600.0,5.9789,5.9789,5.971,5.9789,101600.0
2006-04-28 13:00:00,7.58,7.62,7.58,7.61,84400.0,5.971,6.0025,5.971,5.9946,84400.0
2006-04-28 13:10:00,7.61,7.62,7.61,7.62,92000.0,5.9946,6.0025,5.9946,6.0025,92000.0
2006-04-28 13:20:00,7.62,7.64,7.62,7.63,54400.0,6.0025,6.0183,6.0025,6.0104,54400.0
2006-04-28 13:30:00,7.63,7.64,7.62,7.63,27600.0,6.0104,6.0183,6.0025,6.0104,27600.0
2006-04-28 13:40:00,7.64,7.64,7.62,7.62,71600.0,6.0183,6.0183,6.0025,6.0025,71600.0
2006-04-28 13:50:00,7.62,7.63,7.62,7.63,116000.0,6.0025,6.0104,6.0025,6.0104,116000.0
2006-04-28 14:00:00,7.63,7.63,7.62,7.63,53200.0,6.0104,6.0104,6.0025,6.0104,53200.0
2006-04-28 14:10:00,7.62,7.65,7.62,7.64,80400.0,6.0025,6.0261,6.0025,6.0183,80400.0
2006-04-28 14:20:00,7.64,7.65,7.64,7.65,174800.0,6.0183,6.0261,6.0183,6.0261,174800.0
2006-04-28 14:30:00,7.65,7.65,7.65,7.65,83600.0,6.0261,6.0261,6.0261,6.0261,83600.0
2006-04-28 14:40:00,7.65,7.65,7.65,7.65,102000.0,6.0261,6.0261,6.0261,6.0261,102000.0
2006-04-28 14:50:00,7.65,7.67,7.65,7.67,101600.0,6.0261,6.0419,6.0261,6.0419,101600.0
2006-04-28 15:00:00,7.67,7.67,7.66,7.66,48000.0,6.0419,6.0419,6.034,6.034,48000.0
2006-04-28 15:10:00,7.66,7.66,7.65,7.66,135600.0,6.034,6.034,6.0261,6.034,135600.0
2006-04-28 15:20:00,7.66,7.7,7.66,7.69,200400.0,6.034,6.0655,6.034,6.0576,200400.0
2006-04-28 15:30:00,7.69,7.69,7.66,7.66,360000.0,6.0576,6.0576,6.034,6.034,360000.0
2006-04-28 15:40:00,7.66,7.68,7.64,7.66,240400.0,6.034,6.0498,6.0183,6.034,240400.0
2006-04-28 15:50:00,7.66,7.68,7.66,7.66,406800.0,6.034,6.0498,6.034,6.034,406800.0
2006-05-01 09:30:00,7.66,7.7,7.66,7.69,119600.0,6.034,6.0655,6.034,6.0576,119600.0
2006-05-01 09:40:00,7.69,7.71,7.69,7.7,156000.0,6.0576,6.0734,6.0576,6.0655,156000.0
2006-05-01 09:50:00,7.71,7.71,7.7,7.71,102400.0,6.0734,6.0734,6.0655,6.0734,102400.0
2006-05-01 10:00:00,7.7,7.72,7.7,7.71,279200.0,6.0655,6.0813,6.0655,6.0734,279200.0
2006-05-01 10:10:00,7.71,7.71,7.67,7.68,128400.0,6.0734,6.0734,6.0419,6.0498,128400.0
2006-05-01 10:20:00,7.68,7.71,7.68,7.7,67200.0,6.0498,6.0734,6.0498,6.0655,67200.0
2006-05-01 10:30:00,7.7,7.71,7.68,7.69,102000.0,6.0655,6.0734,6.0498,6.0576,102000.0
2006-05-01 10:40:00,7.69,7.71,7.68,7.7,185200.0,6.0576,6.0734,6.0498,6.0655,185200.0
2006-05-01 10:50:00,7.7,7.7,7.67,7.69,155600.0,6.0655,6.0655,6.0419,6.0576,155600.0
2006-05-01 11:00:00,7.69,7.71,7.68,7.68,79600.0,6.0576,6.0734,6.0498,6.0498,79600.0
2006-05-01 11:10:00,7.69,7.71,7.68,7.7,70400.0,6.0576,6.0734,6.0498,6.0655,70400.0
2006-05-01 11:20:00,7.71,7.73,7.71,7.73,148400.0,6.0734,6.0892,6.0734,6.0892,148400.0
2006-05-01 11:30:00,7.73,7.73,7.72,7.73,127600.0,6.0892,6.0892,6.0813,6.0892,127600.0
2006-05-01 11:40:00,7.73,7.73,7.73,7.73,78400.0,6.0892,6.0892,6.0892,6.0892,78400.0
2006-05-01 11:50:00,7.73,7.76,7.73,7.75,102800.0,6.0892,6.1128,6.0892,6.1049,102800.0
2006-05-01 12:00:00,7.75,7.75,7.75,7.75,116000.0,6.1049,6.1049,6.1049,6.1049,116000.0
2006-05-01 12:10:00,7.75,7.75,7.74,7.74,59200.0,6.1049,6.1049,6.097,6.097,59200.0
2006-05-01 12:20:00,7.74,7.74,7.7,7.72,135600.0,6.097,6.097,6.0655,6.0813,135600.0
2006-05-01 12:30:00,7.71,7.72,7.71,7.71,90400.0,6.0734,6.0813,6.0734,6.0734,90400.0
2006-05-01 12:40:00,7.71,7.72,7.71,7.72,31600.0,6.0734,6.0813,6.0734,6.0813,31600.0
2006-05-01 12:50:00,7.72,7.72,7.71,7.72,55600.0,6.0813,6.0813,6.0734,6.0813,55600.0
2006-05-01 13:00:00,7.72,7.72,7.71,7.72,45600.0,6.0813,6.0813,6.0734,6.0813,45600.0
2006-05-01 13:10:00,7.71,7.72,7.71,7.71,40800.0,6.0734,6.0813,6.0734,6.0734,40800.0
2006-05-01 13:20:00,7.71,7.73,7.71,7.72,40000.0,6.0734,6.0892,6.0734,6.0813,40000.0
2006-05-01 13:30:00,7.72,7.73,7.72,7.72,44000.0,6.0813,6.0892,6.0813,6.0813,44000.0
2006-05-01 13:40:00,7.72,7.74,7.72,7.74,59200.0,6.0813,6.097,6.0813,6.097,59200.0
2006-05-01 13:50:00,7.74,7.75,7.74,7.75,77200.0,6.097,6.1049,6.097,6.1049,77200.0
2006-05-01 14:00:00,7.74,7.75,7.72,7.73,63200.0,6.097,6.1049,6.0813,6.0892,63200.0
2006-05-01 14:10:00,7.74,7.75,7.73,7.75,80000.0,6.097,6.1049,6.0892,6.1049,80000.0
2006-05-01 14:20:00,7.75,7.76,7.75,7.76,86000.0,6.1049,6.1128,6.1049,6.1128,86000.0
2006-05-01 14:30:00,7.76,7.76,7.72,7.72,150400.0,6.1128,6.1128,6.0813,6.0813,150400.0
2006-05-01 14:40:00,7.72,7.72,7.69,7.69,100800.0,6.0813,6.0813,6.0576,6.0576,100800.0
2006-05-01 14:50:00,7.69,7.71,7.69,7.71,51600.0,6.0576,6.0734,6.0576,6.0734,51600.0
2006-05-01 15:00:00,7.71,7.72,7.71,7.71,40800.0,6.0734,6.0813,6.0734,6.0734,40800.0
2006-05-01 15:10:00,7.71,7.75,7.68,7.69,118000.0,6.0734,6.1049,6.0498,6.0576,118000.0
2006-05-01 15:20:00,7.68,7.72,7.67,7.71,239200.0,6.0498,6.0813,6.0419,6.0734,239200.0
2006-05-01 15:30:00,7.71,7.71,7.65,7.66,194400.0,6.0734,6.0734,6.0261,6.034,194400.0
2006-05-01 15:40:00,7.66,7.66,7.63,7.64,150000.0,6.034,6.034,6.0104,6.0183,150000.0
2006-05-01 15:50:00,7.64,7.66,7.63,7.66,154800.0,6.0183,6.034,6.0104,6.034,154800.0
2006-05-02 09:30:00,7.65,7.71,7.63,7.68,126000.0,6.0261,6.0734,6.0104,6.0498,126000.0
2006-05-02 09:40:00,7.68,7.7,7.62,7.62,102800.0,6.0498,6.0655,6.0025,6.0025,102800.0
2006-05-02 09:50:00,7.62,7.62,7.57,7.62,109200.0,6.0025,6.0025,5.9631,6.0025,109200.0
2006-05-02 10:00:00,7.62,7.64,7.59,7.59,118400.0,6.0025,6.0183,5.9789,5.9789,118400.0
2006-05-02 10:10:00,7.59,7.65,7.59,7.6,148000.0,5.9789,6.0261,5.9789,5.9867,148000.0
2006-05-02 10:20:00,7.61,7.65,7.6,7.63,80000.0,5.9946,6.0261,5.9867,6.0104,80000.0
2006-05-02 10:30:00,7.63,7.65,7.61,7.63,62400.0,6.0104,6.0261,5.9946,6.0104,62400.0
2006-05-02 10:40:00,7.63,7.66,7.63,7.65,112000.0,6.0104,6.034,6.0104,6.0261,112000.0
2006-05-02 10:50:00,7.64,7.65,7.62,7.62,79200.0,6.0183,6.0261,6.0025,6.0025,79200.0
2006-05-02 11:00:00,7.62,7.62,7.61,7.61,27600.0,6.0025,6.0025,5.9946,5.9946,27600.0
2006-05-02 11:10:00,7.61,7.62,7.6,7.62,62800.0,5.9946,6.0025,5.9867,6.0025,62800.0
2006-05-02 11:20:00,7.61,7.62,7.6,7.61,23600.0,5.9946,6.0025,5.9867,5.9946,23600.0
2006-05-02 11:30:00,7.61,7.63,7.61,7.63,66800.0,5.9946,6.0104,5.9946,6.0104,66800.0
2006-05-02 11:40:00,7.62,7.63,7.62,7.62,34400.0,6.0025,6.0104,6.0025,6.0025,34400.0
2006-05-02 11:50:00,7.62,7.62,7.6,7.6,77600.0,6.0025,6.0025,5.9867,5.9867,77600.0
2006-05-02 12:00:00,7.6,7.6,7.6,7.6,23200.0,5.9867,5.9867,5.9867,5.9867,23200.0
2006-05-02 12:10:00,7.6,7.61,7.6,7.61,13600.0,5.9867,5.9946,5.9867,5.9946,13600.0
2006-05-02 12:20:00,7.61,7.61,7.59,7.59,14800.0,5.9946,5.9946,5.9789,5.9789,14800.0
2006-05-02 12:30:00,7.59,7.63,7.59,7.62,46400.0,5.9789,6.0104,5.9789,6.0025,46400.0
2006-05-02 12:40:00,7.62,7.62,7.6,7.6,20400.0,6.0025,6.0025,5.9867,5.9867,20400.0
2006-05-02 12:50:00,7.6,7.6,7.6,7.6,10800.0,5.9867,5.9867,5.9867,5.9867,10800.0
2006-05-02 13:00:00,7.6,7.62,7.6,7.61,59600.0,5.9867,6.0025,5.9867,5.9946,59600.0
2006-05-02 13:10:00,7.61,7.61,7.6,7.6,28800.0,5.9946,5.9946,5.9867,5.9867,28800.0
2006-05-02 13:20:00,7.6,7.6,7.6,7.6,44400.0,5.9867,5.9867,5.9867,5.9867,44400.0
2006-05-02 13:30:00,7.6,7.6,7.6,7.6,88800.0,5.9867,5.9867,5.9867,5.9867,88800.0
2006-05-02 13:40:00,7.6,7.61,7.58,7.59,88800.0,5.9867,5.9946,5.971,5.9789,88800.0
2006-05-02 13:50:00,7.59,7.59,7.59,7.59,18000.0,5.9789,5.9789,5.9789,5.9789,18000.0
2006-05-02 14:00:00,7.59,7.6,7.59,7.6,28000.0,5.9789,5.9867,5.9789,5.9867,28000.0
2006-05-02 14:10:00,7.6,7.6,7.6,7.6,59200.0,5.9867,5.9867,5.9867,5.9867,59200.0
2006-05-02 14:20:00,7.6,7.6,7.6,7.6,46400.0,5.9867,5.9867,5.9867,5.9867,46400.0
2006-05-02 14:30:00,7.6,7.6,7.6,7.6,54000.0,5.9867,5.9867,5.9867,5.9867,54000.0
2006-05-02 14:40:00,7.6,7.6,7.58,7.6,57200.0,5.9867,5.9867,5.971,5.9867,57200.0
2006-05-02 14:50:00,7.59,7.6,7.58,7.59,27200.0,5.9789,5.9867,5.971,5.9789,27200.0
2006-05-02 15:00:00,7.59,7.59,7.57,7.58,95200.0,5.9789,5.9789,5.9631,5.971,95200.0
2006-05-02 15:10:00,7.58,7.58,7.57,7.57,70800.0,5.971,5.971,5.9631,5.9631,70800.0
2006-05-02 15:20:00,7.57,7.58,7.57,7.57,52800.0,5.9631,5.971,5.9631,5.9631,52800.0
2006-05-02 15:30:00,7.58,7.58,7.55,7.55,128400.0,5.971,5.971,5.9474,5.9474,128400.0
2006-05-02 15:40:00,7.55,7.55,7.54,7.54,179200.0,5.9474,5.9474,5.9395,5.9395,179200.0
2006-05-02 15:50:00,7.54,7.55,7.53,7.53,316800.0,5.9395,5.9474,5.9316,5.9316,316800.0
2006-05-03 09:30:00,7.53,7.57,7.52,7.56,52000.0,5.9316,5.9631,5.9237,5.9552,52000.0
2006-05-03 09:40:00,7.55,7.57,7.55,7.57,34400.0,5.9474,5.9631,5.9474,5.9631,34400.0
2006-05-03 09:50:00,7.57,7.58,7.54,7.54,156400.0,5.9631,5.971,5.9395,5.9395,156400.0
2006-05-03 10:00:00,7.54,7.56,7.53,7.56,38800.0,5.9395,5.9552,5.9316,5.9552,38800.0
2006-05-03 10:10:00,7.55,7.59,7.54,7.58,53600.0,5.9474,5.9789,5.9395,5.971,53600.0
2006-05-03 10:20:00,7.58,7.58,7.56,7.56,46000.0,5.971,5.971,5.9552,5.9552,46000.0
2006-05-03 10:30:00,7.56,7.61,7.56,7.59,120400.0,5.9552,5.9946,5.9552,5.9789,120400.0
2006-05-03 10:40:00,7.61,7.61,7.58,7.58,37600.0,5.9946,5.9946,5.971,5.971,37600.0
2006-05-03 10:50:00,7.58,7.59,7.57,7.59,20800.0,5.971,5.9789,5.9631,5.9789,20800.0
2006-05-03 11:00:00,7.59,7.64,7.59,7.63,57600.0,5.9789,6.0183,5.9789,6.0104,57600.0
2006-05-03 11:10:00,7.63,7.64,7.63,7.63,31200.0,6.0104,6.0183,6.0104,6.0104,31200.0
2006-05-03 11:20:00,7.63,7.63,7.62,7.63,37600.0,6.0104,6.0104,6.0025,6.0104,37600.0
2006-05-03 11:30:00,7.64,7.65,7.63,7.64,30800.0,6.0183,6.0261,6.0104,6.0183,30800.0
2006-05-03 11:40:00,7.64,7.66,7.63,7.66,49600.0,6.0183,6.034,6.0104,6.034,49600.0
2006-05-03 11:50:00,7.66,7.66,7.64,7.64,43600.0,6.034,6.034,6.0183,6.0183,43600.0
2006-05-03 12:00:00,7.63,7.64,7.63,7.63,15600.0,6.0104,6.0183,6.0104,6.0104,15600.0
2006-05-03 12:10:00,7.63,7.64,7.63,7.64,16400.0,6.0104,6.0183,6.0104,6.0183,16400.0
2006-05-03 12:20:00,7.64,7.64,7.63,7.63,13600.0,6.0183,6.0183,6.0104,6.0104,13600.0
2006-05-03 12:30:00,7.63,7.64,7.63,7.63,13200.0,6.0104,6.0183,6.0104,6.0104,13200.0
2006-05-03 12:40:00,7.63,7.64,7.63,7.64,27600.0,6.0104,6.0183,6.0104,6.0183,27600.0
2006-05-03 12:50:00,7.64,7.64,7.63,7.63,12800.0,6.0183,6.0183,6.0104,6.0104,12800.0
2006-05-03 13:00:00,7.63,7.63,7.63,7.63,21200.0,6.0104,6.0104,6.0104,6.0104,21200.0
2006-05-03 13:10:00,7.63,7.63,7.63,7.63,10800.0,6.0104,6.0104,6.0104,6.0104,10800.0
2006-05-03 13:20:00,7.63,7.63,7.59,7.6,114800.0,6.0104,6.0104,5.9789,5.9867,114800.0
2006-05-03 13:30:00,7.6,7.6,7.58,7.58,83200.0,5.9867,5.9867,5.971,5.971,83200.0
2006-05-03 13:40:00,7.58,7.59,7.57,7.57,84000.0,5.971,5.9789,5.9631,5.9631,84000.0
2006-05-03 13:50:00,7.57,7.57,7.54,7.54,156000.0,5.9631,5.9631,5.9395,5.9395,156000.0
2006-05-03 14:00:00,7.54,7.55,7.52,7.54,249600.0,5.9395,5.9474,5.9237,5.9395,249600.0
2006-05-03 14:10:00,7.54,7.55,7.49,7.5,188800.0,5.9395,5.9474,5.9001,5.908,188800.0
2006-05-03 14:20:00,7.51,7.53,7.51,7.51,247600.0,5.9159,5.9316,5.9159,5.9159,247600.0
2006-05-03 14:30:00,7.52,7.56,7.51,7.56,39600.0,5.9237,5.9552,5.9159,5.9552,39600.0
2006-05-03 14:40:00,7.56,7.56,7.55,7.55,119600.0,5.9552,5.9552,5.9474,5.9474,119600.0
2006-05-03 14:50:00,7.55,7.55,7.52,7.52,54800.0,5.9474,5.9474,5.9237,5.9237,54800.0
2006-05-03 15:00:00,7.52,7.52,7.49,7.5,212000.0,5.9237,5.9237,5.9001,5.908,212000.0
2006-05-03 15:10:00,7.5,7.53,7.5,7.52,227200.0,5.908,5.9316,5.908,5.9237,227200.0
2006-05-03 15:20:00,7.53,7.57,7.53,7.57,186400.0,5.9316,5.9631,5.9316,5.9631,186400.0
2006-05-03 15:30:00,7.57,7.58,7.56,7.58,92000.0,5.9631,5.971,5.9552,5.971,92000.0
2006-05-03 15:40:00,7.58,7.59,7.58,7.58,80000.0,5.971,5.9789,5.971,5.971,80000.0
2006-05-03 15:50:00,7.58,7.58,7.57,7.57,84000.0,5.971,5.971,5.9631,5.9631,84000.0
2006-05-04 09:30:00,7.5,7.54,7.31,7.31,743200.0,5.908,5.9395,5.7583,5.7583,743200.0
2006-05-04 09:40:00,7.31,7.37,7.3,7.33,445200.0,5.7583,5.8056,5.7504,5.7741,445200.0
2006-05-04 09:50:00,7.33,7.36,7.31,7.34,199200.0,5.7741,5.7977,5.7583,5.7819,199200.0
2006-05-04 10:00:00,7.34,7.4,7.34,7.37,148800.0,5.7819,5.8292,5.7819,5.8056,148800.0
2006-05-04 10:10:00,7.37,7.39,7.31,7.31,308800.0,5.8056,5.8213,5.7583,5.7583,308800.0
2006-05-04 10:20:00,7.31,7.33,7.31,7.32,240000.0,5.7583,5.7741,5.7583,5.7662,240000.0
2006-05-04 10:30:00,7.32,7.35,7.31,7.33,327200.0,5.7662,5.7898,5.7583,5.7741,327200.0
2006-05-04 10:40:00,7.33,7.35,7.32,7.33,235600.0,5.7741,5.7898,5.7662,5.7741,235600.0
2006-05-04 10:50:00,7.33,7.37,7.33,7.33,61200.0,5.7741,5.8056,5.7741,5.7741,61200.0
2006-05-04 11:00:00,7.33,7.36,7.32,7.34,152800.0,5.7741,5.7977,5.7662,5.7819,152800.0
2006-05-04 11:10:00,7.34,7.35,7.34,7.34,78800.0,5.7819,5.7898,5.7819,5.7819,78800.0
2006-05-04 11:20:00,7.34,7.4,7.34,7.4,132000.0,5.7819,5.8292,5.7819,5.8292,132000.0
2006-05-04 11:30:00,7.4,7.4,7.4,7.4,105200.0,5.8292,5.8292,5.8292,5.8292,105200.0
2006-05-04 11:40:00,7.4,7.43,7.4,7.43,112000.0,5.8292,5.8528,5.8292,5.8528,112000.0
2006-05-04 11:50:00,7.43,7.43,7.41,7.41,135600.0,5.8528,5.8528,5.8371,5.8371,135600.0
2006-05-04 12:00:00,7.41,7.41,7.38,7.38,91600.0,5.8371,5.8371,5.8134,5.8134,91600.0
2006-05-04 12:10:00,7.38,7.38,7.35,7.36,193200.0,5.8134,5.8134,5.7898,5.7977,193200.0
2006-05-04 12:20:00,7.36,7.36,7.34,7.35,75200.0,5.7977,5.7977,5.7819,5.7898,75200.0
2006-05-04 12:30:00,7.35,7.35,7.33,7.34,258800.0,5.7898,5.7898,5.7741,5.7819,258800.0
2006-05-04 12:40:00,7.34,7.37,7.33,7.36,76800.0,5.7819,5.8056,5.7741,5.7977,76800.0
2006-05-04 12:50:00,7.36,7.36,7.34,7.34,45600.0,5.7977,5.7977,5.7819,5.7819,45600.0
2006-05-04 13:00:00,7.34,7.36,7.34,7.35,25200.0,5.7819,5.7977,5.7819,5.7898,25200.0
2006-05-04 13:10:00,7.36,7.38,7.36,7.38,74800.0,5.7977,5.8134,5.7977,5.8134,74800.0
2006-05-04 13:20:00,7.38,7.4,7.38,7.4,20400.0,5.8134,5.8292,5.8134,5.8292,20400.0
2006-05-04 13:30:00,7.39,7.4,7.39,7.39,77200.0,5.8213,5.8292,5.8213,5.8213,77200.0
2006-05-04 13:40:00,7.39,7.39,7.38,7.39,31200.0,5.8213,5.8213,5.8134,5.8213,31200.0
2006-05-04 13:50:00,7.39,7.4,7.37,7.37,91600.0,5.8213,5.8292,5.8056,5.8056,91600.0
2006-05-04 14:00:00,7.37,7.38,7.37,7.38,70400.0,5.8056,5.8134,5.8056,5.8134,70400.0
2006-05-04 14:10:00,7.38,7.4,7.37,7.4,84000.0,5.8134,5.8292,5.8056,5.8292,84000.0
2006-05-04 14:20:00,7.4,7.41,7.39,7.4,105200.0,5.8292,5.8371,5.8213,5.8292,105200.0
2006-05-04 14:30:00,7.4,7.42,7.4,7.4,500800.0,5.8292,5.845,5.8292,5.8292,500800.0
2006-05-04 14:40:00,7.4,7.4,7.38,7.38,163600.0,5.8292,5.8292,5.8134,5.8134,163600.0
2006-05-04 14:50:00,7.38,7.38,7.37,7.37,72400.0,5.8134,5.8134,5.8056,5.8056,72400.0
2006-05-04 15:00:00,7.37,7.39,7.37,7.38,114400.0,5.8056,5.8213,5.8056,5.8134,114400.0
2006-05-04 15:10:00,7.38,7.38,7.37,7.38,269600.0,5.8134,5.8134,5.8056,5.8134,269600.0
2006-05-04 15:20:00,7.38,7.41,7.38,7.41,306000.0,5.8134,5.8371,5.8134,5.8371,306000.0
2006-05-04 15:30:00,7.41,7.43,7.38,7.41,496400.0,5.8371,5.8528,5.8134,5.8371,496400.0
2006-05-04 15:40:00,7.41,7.41,7.36,7.36,275200.0,5.8371,5.8371,5.7977,5.7977,275200.0
2006-05-04 15:50:00,7.36,7.37,7.35,7.36,649200.0,5.7977,5.8056,5.7898,5.7977,649200.0
2006-05-05 09:30:00,7.43,7.47,7.37,7.43,90400.0,5.8528,5.8843,5.8056,5.8528,90400.0
2006-05-05 09:40:00,7.42,7.43,7.39,7.43,62400.0,5.845,5.8528,5.8213,5.8528,62400.0
2006-05-05 09:50:00,7.43,7.43,7.38,7.42,33200.0,5.8528,5.8528,5.8134,5.845,33200.0
2006-05-05 10:00:00,7.42,7.43,7.4,7.4,20400.0,5.845,5.8528,5.8292,5.8292,20400.0
2006-05-05 10:10:00,7.39,7.44,7.38,7.44,28000.0,5.8213,5.8607,5.8134,5.8607,28000.0
2006-05-05 10:20:00,7.44,7.45,7.41,7.42,38400.0,5.8607,5.8686,5.8371,5.845,38400.0
2006-05-05 10:30:00,7.42,7.44,7.4,7.42,34400.0,5.845,5.8607,5.8292,5.845,34400.0
2006-05-05 10:40:00,7.41,7.42,7.4,7.4,12000.0,5.8371,5.845,5.8292,5.8292,12000.0
2006-05-05 10:50:00,7.4,7.42,7.4,7.42,15200.0,5.8292,5.845,5.8292,5.845,15200.0
2006-05-05 11:00:00,7.42,7.43,7.41,7.42,30400.0,5.845,5.8528,5.8371,5.845,30400.0
2006-05-05 11:10:00,7.42,7.44,7.42,7.43,32000.0,5.845,5.8607,5.845,5.8528,32000.0
2006-05-05 11:20:00,7.43,7.43,7.43,7.43,28000.0,5.8528,5.8528,5.8528,5.8528,28000.0
2006-05-05 11:30:00,7.43,7.44,7.43,7.44,37600.0,5.8528,5.8607,5.8528,5.8607,37600.0
2006-05-05 11:40:00,7.44,7.45,7.44,7.45,24000.0,5.8607,5.8686,5.8607,5.8686,24000.0
2006-05-05 11:50:00,7.45,7.46,7.45,7.45,35600.0,5.8686,5.8765,5.8686,5.8686,35600.0
2006-05-05 12:00:00,7.46,7.46,7.45,7.45,36400.0,5.8765,5.8765,5.8686,5.8686,36400.0
2006-05-05 12:10:00,7.45,7.45,7.43,7.44,99600.0,5.8686,5.8686,5.8528,5.8607,99600.0
2006-05-05 12:20:00,7.44,7.46,7.44,7.46,65600.0,5.8607,5.8765,5.8607,5.8765,65600.0
2006-05-05 12:30:00,7.46,7.47,7.46,7.47,33600.0,5.8765,5.8843,5.8765,5.8843,33600.0
2006-05-05 12:40:00,7.46,7.46,7.45,7.45,86400.0,5.8765,5.8765,5.8686,5.8686,86400.0
2006-05-05 12:50:00,7.45,7.46,7.45,7.46,68800.0,5.8686,5.8765,5.8686,5.8765,68800.0
2006-05-05 13:00:00,7.45,7.45,7.43,7.44,77600.0,5.8686,5.8686,5.8528,5.8607,77600.0
2006-05-05 13:10:00,7.43,7.44,7.43,7.43,46400.0,5.8528,5.8607,5.8528,5.8528,46400.0
2006-05-05 13:20:00,7.44,7.44,7.43,7.43,23600.0,5.8607,5.8607,5.8528,5.8528,23600.0
2006-05-05 13:30:00,7.43,7.44,7.43,7.44,199200.0,5.8528,5.8607,5.8528,5.8607,199200.0
2006-05-05 13:40:00,7.44,7.45,7.44,7.45,40400.0,5.8607,5.8686,5.8607,5.8686,40400.0
2006-05-05 13:50:00,7.45,7.45,7.44,7.44,130800.0,5.8686,5.8686,5.8607,5.8607,130800.0
2006-05-05 14:00:00,7.44,7.44,7.44,7.44,94000.0,5.8607,5.8607,5.8607,5.8607,94000.0
2006-05-05 14:10:00,7.44,7.45,7.44,7.45,63600.0,5.8607,5.8686,5.8607,5.8686,63600.0
2006-05-05 14:20:00,7.44,7.45,7.43,7.45,103200.0,5.8607,5.8686,5.8528,5.8686,103200.0
2006-05-05 14:30:00,7.45,7.45,7.45,7.45,25200.0,5.8686,5.8686,5.8686,5.8686,25200.0
2006-05-05 14:40:00,7.45,7.45,7.44,7.44,122800.0,5.8686,5.8686,5.8607,5.8607,122800.0
2006-05-05 14:50:00,7.44,7.45,7.44,7.44,86400.0,5.8607,5.8686,5.8607,5.8607,86400.0
2006-05-05 15:00:00,7.44,7.45,7.43,7.44,414800.0,5.8607,5.8686,5.8528,5.8607,414800.0
2006-05-05 15:10:00,7.44,7.45,7.44,7.45,111600.0,5.8607,5.8686,5.8607,5.8686,111600.0
2006-05-05 15:20:00,7.45,7.45,7.44,7.45,52000.0,5.8686,5.8686,5.8607,5.8686,52000.0
2006-05-05 15:30:00,7.45,7.45,7.44,7.44,214800.0,5.8686,5.8686,5.8607,5.8607,214800.0
2006-05-05 15:40:00,7.45,7.45,7.44,7.45,128800.0,5.8686,5.8686,5.8607,5.8686,128800.0
2006-05-05 15:50:00,7.45,7.45,7.43,7.44,190800.0,5.8686,5.8686,5.8528,5.8607,190800.0
2006-05-08 09:30:00,7.38,7.44,7.38,7.43,141200.0,5.8134,5.8607,5.8134,5.8528,141200.0
2006-05-08 09:40:00,7.42,7.43,7.42,7.43,50000.0,5.845,5.8528,5.845,5.8528,50000.0
2006-05-08 09:50:00,7.43,7.47,7.43,7.47,96000.0,5.8528,5.8843,5.8528,5.8843,96000.0
2006-05-08 10:00:00,7.47,7.48,7.45,7.46,104400.0,5.8843,5.8922,5.8686,5.8765,104400.0
2006-05-08 10:10:00,7.46,7.48,7.46,7.47,54800.0,5.8765,5.8922,5.8765,5.8843,54800.0
2006-05-08 10:20:00,7.47,7.48,7.46,7.48,78800.0,5.8843,5.8922,5.8765,5.8922,78800.0
2006-05-08 10:30:00,7.48,7.49,7.48,7.49,106400.0,5.8922,5.9001,5.8922,5.9001,106400.0
2006-05-08 10:40:00,7.49,7.49,7.46,7.46,56000.0,5.9001,5.9001,5.8765,5.8765,56000.0
2006-05-08 10:50:00,7.46,7.46,7.45,7.45,39200.0,5.8765,5.8765,5.8686,5.8686,39200.0
2006-05-08 11:00:00,7.45,7.46,7.45,7.46,62800.0,5.8686,5.8765,5.8686,5.8765,62800.0
2006-05-08 11:10:00,7.46,7.46,7.46,7.46,70800.0,5.8765,5.8765,5.8765,5.8765,70800.0
2006-05-08 11:20:00,7.46,7.47,7.46,7.46,39200.0,5.8765,5.8843,5.8765,5.8765,39200.0
2006-05-08 11:30:00,7.46,7.47,7.46,7.47,41600.0,5.8765,5.8843,5.8765,5.8843,41600.0
2006-05-08 11:40:00,7.47,7.47,7.45,7.45,94000.0,5.8843,5.8843,5.8686,5.8686,94000.0
2006-05-08 11:50:00,7.45,7.46,7.45,7.46,120400.0,5.8686,5.8765,5.8686,5.8765,120400.0
2006-05-08 12:00:00,7.46,7.46,7.46,7.46,118800.0,5.8765,5.8765,5.8765,5.8765,118800.0
2006-05-08 12:10:00,7.46,7.47,7.46,7.47,53600.0,5.8765,5.8843,5.8765,5.8843,53600.0
2006-05-08 12:20:00,7.47,7.47,7.47,7.47,110800.0,5.8843,5.8843,5.8843,5.8843,110800.0
2006-05-08 12:30:00,7.47,7.47,7.47,7.47,90800.0,5.8843,5.8843,5.8843,5.8843,90800.0
2006-05-08 12:40:00,7.47,7.47,7.47,7.47,134000.0,5.8843,5.8843,5.8843,5.8843,134000.0
2006-05-08 12:50:00,7.47,7.47,7.47,7.47,33600.0,5.8843,5.8843,5.8843,5.8843,33600.0
2006-05-08 13:00:00,7.47,7.47,7.47,7.47,86800.0,5.8843,5.8843,5.8843,5.8843,86800.0
2006-05-08 13:10:00,7.47,7.47,7.47,7.47,49200.0,5.8843,5.8843,5.8843,5.8843,49200.0
2006-05-08 13:20:00,7.47,7.47,7.46,7.47,132400.0,5.8843,5.8843,5.8765,5.8843,132400.0
2006-05-08 13:30:00,7.47,7.47,7.47,7.47,69600.0,5.8843,5.8843,5.8843,5.8843,69600.0
2006-05-08 13:40:00,7.47,7.47,7.47,7.47,38400.0,5.8843,5.8843,5.8843,5.8843,38400.0
2006-05-08 13:50:00,7.47,7.49,7.47,7.48,72400.0,5.8843,5.9001,5.8843,5.8922,72400.0
2006-05-08 14:00:00,7.48,7.5,7.48,7.5,80800.0,5.8922,5.908,5.8922,5.908,80800.0
2006-05-08 14:10:00,7.5,7.5,7.49,7.5,74000.0,5.908,5.908,5.9001,5.908,74000.0
2006-05-08 14:20:00,7.49,7.5,7.49,7.5,48800.0,5.9001,5.908,5.9001,5.908,48800.0
2006-05-08 14:30:00,7.5,7.5,7.49,7.5,42400.0,5.908,5.908,5.9001,5.908,42400.0
2006-05-08 14:40:00,7.5,7.5,7.5,7.5,42000.0,5.908,5.908,5.908,5.908,42000.0
2006-05-08 14:50:00,7.5,7.5,7.49,7.5,229600.0,5.908,5.908,5.9001,5.908,229600.0
2006-05-08 15:00:00,7.5,7.5,7.49,7.5,63200.0,5.908,5.908,5.9001,5.908,63200.0
2006-05-08 15:10:00,7.5,7.5,7.48,7.48,112800.0,5.908,5.908,5.8922,5.8922,112800.0
2006-05-08 15:20:00,7.48,7.49,7.48,7.49,61200.0,5.8922,5.9001,5.8922,5.9001,61200.0
2006-05-08 15:30:00,7.49,7.5,7.49,7.5,130000.0,5.9001,5.908,5.9001,5.908,130000.0
2006-05-08 15:40:00,7.5,7.51,7.49,7.5,225200.0,5.908,5.9159,5.9001,5.908,225200.0
2006-05-08 15:50:00,7.5,7.5,7.48,7.49,304400.0,5.908,5.908,5.8922,5.9001,304400.0
2006-05-09 09:30:00,7.51,7.52,7.46,7.5,51600.0,5.9159,5.9237,5.8765,5.908,51600.0
2006-05-09 09:40:00,7.5,7.5,7.45,7.45,64800.0,5.908,5.908,5.8686,5.8686,64800.0
2006-05-09 09:50:00,7.46,7.48,7.45,7.48,44400.0,5.8765,5.8922,5.8686,5.8922,44400.0
2006-05-09 10:00:00,7.49,7.5,7.46,7.47,83200.0,5.9001,5.908,5.8765,5.8843,83200.0
2006-05-09 10:10:00,7.47,7.47,7.46,7.46,86400.0,5.8843,5.8843,5.8765,5.8765,86400.0
2006-05-09 10:20:00,7.46,7.46,7.44,7.45,31200.0,5.8765,5.8765,5.8607,5.8686,31200.0
2006-05-09 10:30:00,7.45,7.46,7.45,7.46,60000.0,5.8686,5.8765,5.8686,5.8765,60000.0
2006-05-09 10:40:00,7.46,7.46,7.45,7.45,38000.0,5.8765,5.8765,5.8686,5.8686,38000.0
2006-05-09 10:50:00,7.46,7.47,7.45,7.46,26800.0,5.8765,5.8843,5.8686,5.8765,26800.0
2006-05-09 11:00:00,7.47,7.47,7.46,7.47,29600.0,5.8843,5.8843,5.8765,5.8843,29600.0
2006-05-09 11:10:00,7.47,7.48,7.47,7.47,32400.0,5.8843,5.8922,5.8843,5.8843,32400.0
2006-05-09 11:20:00,7.47,7.49,7.47,7.49,46000.0,5.8843,5.9001,5.8843,5.9001,46000.0
2006-05-09 11:30:00,7.49,7.49,7.49,7.49,48800.0,5.9001,5.9001,5.9001,5.9001,48800.0
2006-05-09 11:40:00,7.49,7.51,7.49,7.49,44800.0,5.9001,5.9159,5.9001,5.9001,44800.0
2006-05-09 11:50:00,7.49,7.49,7.49,7.49,28400.0,5.9001,5.9001,5.9001,5.9001,28400.0
2006-05-09 12:00:00,7.49,7.49,7.49,7.49,34000.0,5.9001,5.9001,5.9001,5.9001,34000.0
2006-05-09 12:10:00,7.49,7.49,7.49,7.49,12000.0,5.9001,5.9001,5.9001,5.9001,12000.0
2006-05-09 12:20:00,7.49,7.49,7.49,7.49,26800.0,5.9001,5.9001,5.9001,5.9001,26800.0
2006-05-09 12:30:00,7.5,7.5,7.49,7.5,15600.0,5.908,5.908,5.9001,5.908,15600.0
2006-05-09 12:40:00,7.5,7.5,7.5,7.5,19200.0,5.908,5.908,5.908,5.908,19200.0
2006-05-09 12:50:00,7.5,7.5,7.49,7.49,21600.0,5.908,5.908,5.9001,5.9001,21600.0
2006-05-09 13:00:00,7.49,7.49,7.49,7.49,23600.0,5.9001,5.9001,5.9001,5.9001,23600.0
2006-05-09 13:10:00,7.49,7.49,7.49,7.49,20400.0,5.9001,5.9001,5.9001,5.9001,20400.0
2006-05-09 13:20:00,7.49,7.49,7.49,7.49,22400.0,5.9001,5.9001,5.9001,5.9001,22400.0
2006-05-09 13:30:00,7.49,7.5,7.49,7.49,35600.0,5.9001,5.908,5.9001,5.9001,35600.0
2006-05-09 13:40:00,7.49,7.49,7.49,7.49,23600.0,5.9001,5.9001,5.9001,5.9001,23600.0
2006-05-09 13:50:00,7.49,7.49,7.48,7.48,27600.0,5.9001,5.9001,5.8922,5.8922,27600.0
2006-05-09 14:00:00,7.48,7.48,7.47,7.47,91600.0,5.8922,5.8922,5.8843,5.8843,91600.0
2006-05-09 14:10:00,7.47,7.48,7.47,7.47,62800.0,5.8843,5.8922,5.8843,5.8843,62800.0
2006-05-09 14:20:00,7.47,7.48,7.47,7.48,48400.0,5.8843,5.8922,5.8843,5.8922,48400.0
2006-05-09 14:30:00,7.48,7.48,7.47,7.48,64800.0,5.8922,5.8922,5.8843,5.8922,64800.0
2006-05-09 14:40:00,7.48,7.49,7.47,7.49,92000.0,5.8922,5.9001,5.8843,5.9001,92000.0
2006-05-09 14:50:00,7.49,7.49,7.49,7.49,26800.0,5.9001,5.9001,5.9001,5.9001,26800.0
2006-05-09 15:00:00,7.49,7.49,7.49,7.49,28400.0,5.9001,5.9001,5.9001,5.9001,28400.0
2006-05-09 15:10:00,7.49,7.49,7.49,7.49,21200.0,5.9001,5.9001,5.9001,5.9001,21200.0
2006-05-09 15:20:00,7.49,7.49,7.49,7.49,48800.0,5.9001,5.9001,5.9001,5.9001,48800.0
2006-05-09 15:30:00,7.49,7.5,7.49,7.5,337600.0,5.9001,5.908,5.9001,5.908,337600.0
2006-05-09 15:40:00,7.5,7.5,7.49,7.49,132800.0,5.908,5.908,5.9001,5.9001,132800.0
2006-05-09 15:50:00,7.49,7.49,7.47,7.48,64800.0,5.9001,5.9001,5.8843,5.8922,64800.0
2006-05-10 09:30:00,7.45,7.48,7.42,7.47,208800.0,5.8686,5.8922,5.845,5.8843,208800.0
2006-05-10 09:40:00,7.47,7.48,7.44,7.44,69600.0,5.8843,5.8922,5.8607,5.8607,69600.0
2006-05-10 09:50:00,7.44,7.49,7.43,7.45,140800.0,5.8607,5.9001,5.8528,5.8686,140800.0
2006-05-10 10:00:00,7.45,7.45,7.41,7.43,86800.0,5.8686,5.8686,5.8371,5.8528,86800.0
2006-05-10 10:10:00,7.43,7.45,7.43,7.45,80800.0,5.8528,5.8686,5.8528,5.8686,80800.0
2006-05-10 10:20:00,7.45,7.46,7.45,7.46,35600.0,5.8686,5.8765,5.8686,5.8765,35600.0
2006-05-10 10:30:00,7.46,7.46,7.45,7.46,20400.0,5.8765,5.8765,5.8686,5.8765,20400.0
2006-05-10 10:40:00,7.46,7.47,7.46,7.46,38800.0,5.8765,5.8843,5.8765,5.8765,38800.0
2006-05-10 10:50:00,7.46,7.46,7.44,7.45,41200.0,5.8765,5.8765,5.8607,5.8686,41200.0
2006-05-10 11:00:00,7.45,7.45,7.45,7.45,13600.0,5.8686,5.8686,5.8686,5.8686,13600.0
2006-05-10 11:10:00,7.45,7.45,7.44,7.45,68400.0,5.8686,5.8686,5.8607,5.8686,68400.0
2006-05-10 11:20:00,7.45,7.45,7.45,7.45,90400.0,5.8686,5.8686,5.8686,5.8686,90400.0
2006-05-10 11:30:00,7.45,7.46,7.45,7.46,49600.0,5.8686,5.8765,5.8686,5.8765,49600.0
2006-05-10 11:40:00,7.46,7.46,7.45,7.46,46400.0,5.8765,5.8765,5.8686,5.8765,46400.0
2006-05-10 11:50:00,7.46,7.48,7.46,7.48,94400.0,5.8765,5.8922,5.8765,5.8922,94400.0
2006-05-10 12:00:00,7.48,7.48,7.47,7.47,53600.0,5.8922,5.8922,5.8843,5.8843,53600.0
2006-05-10 12:10:00,7.47,7.47,7.46,7.47,16000.0,5.8843,5.8843,5.8765,5.8843,16000.0
2006-05-10 12:20:00,7.46,7.47,7.46,7.46,25600.0,5.8765,5.8843,5.8765,5.8765,25600.0
2006-05-10 12:30:00,7.46,7.47,7.46,7.46,36000.0,5.8765,5.8843,5.8765,5.8765,36000.0
2006-05-10 12:40:00,7.46,7.46,7.46,7.46,20800.0,5.8765,5.8765,5.8765,5.8765,20800.0
2006-05-10 12:50:00,7.46,7.46,7.45,7.45,148400.0,5.8765,5.8765,5.8686,5.8686,148400.0
2006-05-10 13:00:00,7.45,7.45,7.44,7.45,60800.0,5.8686,5.8686,5.8607,5.8686,60800.0
2006-05-10 13:10:00,7.45,7.45,7.44,7.45,32400.0,5.8686,5.8686,5.8607,5.8686,32400.0
2006-05-10 13:20:00,7.45,7.45,7.44,7.45,42400.0,5.8686,5.8686,5.8607,5.8686,42400.0
2006-05-10 13:30:00,7.45,7.45,7.45,7.45,36800.0,5.8686,5.8686,5.8686,5.8686,36800.0
2006-05-10 13:40:00,7.45,7.46,7.43,7.43,167600.0,5.8686,5.8765,5.8528,5.8528,167600.0
2006-05-10 13:50:00,7.43,7.44,7.43,7.43,152400.0,5.8528,5.8607,5.8528,5.8528,152400.0
2006-05-10 14:00:00,7.43,7.45,7.42,7.45,219600.0,5.8528,5.8686,5.845,5.8686,219600.0
2006-05-10 14:10:00,7.45,7.45,7.41,7.45,182800.0,5.8686,5.8686,5.8371,5.8686,182800.0
2006-05-10 14:20:00,7.45,7.45,7.42,7.42,288000.0,5.8686,5.8686,5.845,5.845,288000.0
2006-05-10 14:30:00,7.43,7.43,7.38,7.4,247600.0,5.8528,5.8528,5.8134,5.8292,247600.0
2006-05-10 14:40:00,7.4,7.43,7.37,7.41,125200.0,5.8292,5.8528,5.8056,5.8371,125200.0
2006-05-10 14:50:00,7.41,7.42,7.41,7.42,150800.0,5.8371,5.845,5.8371,5.845,150800.0
2006-05-10 15:00:00,7.42,7.43,7.41,7.42,213200.0,5.845,5.8528,5.8371,5.845,213200.0
2006-05-10 15:10:00,7.42,7.43,7.42,7.43,93600.0,5.845,5.8528,5.845,5.8528,93600.0
2006-05-10 15:20:00,7.43,7.43,7.42,7.42,91600.0,5.8528,5.8528,5.845,5.845,91600.0
2006-05-10 15:30:00,7.42,7.43,7.41,7.41,133600.0,5.845,5.8528,5.8371,5.8371,133600.0
2006-05-10 15:40:00,7.41,7.43,7.41,7.43,111600.0,5.8371,5.8528,5.8371,5.8528,111600.0
2006-05-10 15:50:00,7.43,7.44,7.41,7.41,828400.0,5.8528,5.8607,5.8371,5.8371,828400.0
2006-05-11 09:30:00,7.37,7.44,7.37,7.42,70000.0,5.8056,5.8607,5.8056,5.845,70000.0
2006-05-11 09:40:00,7.43,7.46,7.42,7.43,97200.0,5.8528,5.8765,5.845,5.8528,97200.0
2006-05-11 09:50:00,7.43,7.44,7.42,7.43,91200.0,5.8528,5.8607,5.845,5.8528,91200.0
2006-05-11 10:00:00,7.43,7.45,7.42,7.42,72000.0,5.8528,5.8686,5.845,5.845,72000.0
2006-05-11 10:10:00,7.42,7.46,7.42,7.44,49200.0,5.845,5.8765,5.845,5.8607,49200.0
2006-05-11 10:20:00,7.44,7.45,7.43,7.43,29200.0,5.8607,5.8686,5.8528,5.8528,29200.0
2006-05-11 10:30:00,7.43,7.43,7.4,7.41,86000.0,5.8528,5.8528,5.8292,5.8371,86000.0
2006-05-11 10:40:00,7.41,7.43,7.39,7.42,165200.0,5.8371,5.8528,5.8213,5.845,165200.0
2006-05-11 10:50:00,7.42,7.43,7.4,7.42,153600.0,5.845,5.8528,5.8292,5.845,153600.0
2006-05-11 11:00:00,7.43,7.43,7.41,7.42,82400.0,5.8528,5.8528,5.8371,5.845,82400.0
2006-05-11 11:10:00,7.43,7.43,7.42,7.43,91600.0,5.8528,5.8528,5.845,5.8528,91600.0
2006-05-11 11:20:00,7.43,7.43,7.42,7.42,125200.0,5.8528,5.8528,5.845,5.845,125200.0
2006-05-11 11:30:00,7.42,7.43,7.42,7.43,121200.0,5.845,5.8528,5.845,5.8528,121200.0
2006-05-11 11:40:00,7.42,7.43,7.42,7.42,45600.0,5.845,5.8528,5.845,5.845,45600.0
2006-05-11 11:50:00,7.42,7.42,7.41,7.42,98000.0,5.845,5.845,5.8371,5.845,98000.0
2006-05-11 12:00:00,7.42,7.43,7.42,7.42,35200.0,5.845,5.8528,5.845,5.845,35200.0
2006-05-11 12:10:00,7.42,7.42,7.41,7.42,47200.0,5.845,5.845,5.8371,5.845,47200.0
2006-05-11 12:20:00,7.42,7.42,7.42,7.42,65200.0,5.845,5.845,5.845,5.845,65200.0
2006-05-11 12:30:00,7.42,7.42,7.42,7.42,51600.0,5.845,5.845,5.845,5.845,51600.0
2006-05-11 12:40:00,7.41,7.42,7.41,7.41,15600.0,5.8371,5.845,5.8371,5.8371,15600.0
2006-05-11 12:50:00,7.42,7.42,7.41,7.41,83600.0,5.845,5.845,5.8371,5.8371,83600.0
2006-05-11 13:00:00,7.41,7.41,7.4,7.4,78000.0,5.8371,5.8371,5.8292,5.8292,78000.0
2006-05-11 13:10:00,7.4,7.4,7.36,7.36,87200.0,5.8292,5.8292,5.7977,5.7977,87200.0
2006-05-11 13:20:00,7.36,7.36,7.35,7.36,33200.0,5.7977,5.7977,5.7898,5.7977,33200.0
2006-05-11 13:30:00,7.37,7.4,7.37,7.4,63600.0,5.8056,5.8292,5.8056,5.8292,63600.0
2006-05-11 13:40:00,7.4,7.42,7.4,7.4,55600.0,5.8292,5.845,5.8292,5.8292,55600.0
2006-05-11 13:50:00,7.4,7.4,7.39,7.4,113200.0,5.8292,5.8292,5.8213,5.8292,113200.0
2006-05-11 14:00:00,7.4,7.4,7.4,7.4,37600.0,5.8292,5.8292,5.8292,5.8292,37600.0
2006-05-11 14:10:00,7.4,7.41,7.4,7.4,141200.0,5.8292,5.8371,5.8292,5.8292,141200.0
2006-05-11 14:20:00,7.4,7.42,7.4,7.41,48400.0,5.8292,5.845,5.8292,5.8371,48400.0
2006-05-11 14:30:00,7.41,7.42,7.4,7.4,97600.0,5.8371,5.845,5.8292,5.8292,97600.0
2006-05-11 14:40:00,7.39,7.41,7.38,7.4,69600.0,5.8213,5.8371,5.8134,5.8292,69600.0
2006-05-11 14:50:00,7.4,7.41,7.4,7.4,58000.0,5.8292,5.8371,5.8292,5.8292,58000.0
2006-05-11 15:00:00,7.4,7.41,7.4,7.4,48800.0,5.8292,5.8371,5.8292,5.8292,48800.0
2006-05-11 15:10:00,7.4,7.42,7.4,7.41,67600.0,5.8292,5.845,5.8292,5.8371,67600.0
2006-05-11 15:20:00,7.41,7.41,7.38,7.39,53600.0,5.8371,5.8371,5.8134,5.8213,53600.0
2006-05-11 15:30:00,7.39,7.39,7.38,7.39,71200.0,5.8213,5.8213,5.8134,5.8213,71200.0
2006-05-11 15:40:00,7.39,7.4,7.37,7.37,80400.0,5.8213,5.8292,5.8056,5.8056,80400.0
2006-05-11 15:50:00,7.37,7.38,7.35,7.37,242800.0,5.8056,5.8134,5.7898,5.8056,242800.0
2006-05-12 09:30:00,7.31,7.31,7.29,7.3,847600.0,5.7583,5.7583,5.7426,5.7504,847600.0
2006-05-12 09:40:00,7.3,7.35,7.29,7.32,409600.0,5.7504,5.7898,5.7426,5.7662,409600.0
2006-05-12 09:50:00,7.32,7.33,7.29,7.31,213600.0,5.7662,5.7741,5.7426,5.7583,213600.0
2006-05-12 10:00:00,7.31,7.32,7.24,7.28,268000.0,5.7583,5.7662,5.7032,5.7347,268000.0
2006-05-12 10:10:00,7.28,7.32,7.27,7.3,228000.0,5.7347,5.7662,5.7268,5.7504,228000.0
2006-05-12 10:20:00,7.31,7.31,7.26,7.3,216800.0,5.7583,5.7583,5.7189,5.7504,216800.0
2006-05-12 10:30:00,7.3,7.3,7.24,7.28,202000.0,5.7504,5.7504,5.7032,5.7347,202000.0
2006-05-12 10:40:00,7.28,7.28,7.25,7.26,62000.0,5.7347,5.7347,5.711,5.7189,62000.0
2006-05-12 10:50:00,7.26,7.3,7.26,7.3,150800.0,5.7189,5.7504,5.7189,5.7504,150800.0
2006-05-12 11:00:00,7.29,7.32,7.27,7.29,66800.0,5.7426,5.7662,5.7268,5.7426,66800.0
2006-05-12 11:10:00,7.29,7.32,7.28,7.31,133200.0,5.7426,5.7662,5.7347,5.7583,133200.0
2006-05-12 11:20:00,7.3,7.33,7.3,7.31,166800.0,5.7504,5.7741,5.7504,5.7583,166800.0
2006-05-12 11:30:00,7.31,7.31,7.28,7.28,74400.0,5.7583,5.7583,5.7347,5.7347,74400.0
2006-05-12 11:40:00,7.28,7.3,7.26,7.29,64400.0,5.7347,5.7504,5.7189,5.7426,64400.0
2006-05-12 11:50:00,7.29,7.29,7.27,7.29,100400.0,5.7426,5.7426,5.7268,5.7426,100400.0
2006-05-12 12:00:00,7.28,7.32,7.28,7.31,118400.0,5.7347,5.7662,5.7347,5.7583,118400.0
2006-05-12 12:10:00,7.3,7.31,7.3,7.3,30800.0,5.7504,5.7583,5.7504,5.7504,30800.0
2006-05-12 12:20:00,7.3,7.3,7.29,7.29,45600.0,5.7504,5.7504,5.7426,5.7426,45600.0
2006-05-12 12:30:00,7.29,7.29,7.25,7.28,261600.0,5.7426,5.7426,5.711,5.7347,261600.0
2006-05-12 12:40:00,7.28,7.29,7.27,7.27,34800.0,5.7347,5.7426,5.7268,5.7268,34800.0
2006-05-12 12:50:00,7.27,7.29,7.25,7.28,323200.0,5.7268,5.7426,5.711,5.7347,323200.0
2006-05-12 13:00:00,7.28,7.28,7.24,7.24,71200.0,5.7347,5.7347,5.7032,5.7032,71200.0
2006-05-12 13:10:00,7.24,7.24,7.21,7.21,90400.0,5.7032,5.7032,5.6795,5.6795,90400.0
2006-05-12 13:20:00,7.21,7.22,7.21,7.22,80800.0,5.6795,5.6874,5.6795,5.6874,80800.0
2006-05-12 13:30:00,7.22,7.22,7.21,7.21,59600.0,5.6874,5.6874,5.6795,5.6795,59600.0
2006-05-12 13:40:00,7.21,7.21,7.18,7.19,224400.0,5.6795,5.6795,5.6559,5.6638,224400.0
2006-05-12 13:50:00,7.18,7.18,7.17,7.17,90000.0,5.6559,5.6559,5.648,5.648,90000.0
2006-05-12 14:00:00,7.17,7.17,7.16,7.17,162800.0,5.648,5.648,5.6401,5.648,162800.0
2006-05-12 14:10:00,7.17,7.17,7.16,7.16,238800.0,5.648,5.648,5.6401,5.6401,238800.0
2006-05-12 14:20:00,7.16,7.16,7.15,7.15,54000.0,5.6401,5.6401,5.6323,5.6323,54000.0
2006-05-12 14:30:00,7.15,7.15,7.14,7.15,123200.0,5.6323,5.6323,5.6244,5.6323,123200.0
2006-05-12 14:40:00,7.15,7.15,7.14,7.14,97200.0,5.6323,5.6323,5.6244,5.6244,97200.0
2006-05-12 14:50:00,7.14,7.14,7.13,7.13,116000.0,5.6244,5.6244,5.6165,5.6165,116000.0
2006-05-12 15:00:00,7.13,7.13,7.12,7.12,292000.0,5.6165,5.6165,5.6086,5.6086,292000.0
2006-05-12 15:10:00,7.12,7.12,7.11,7.11,96400.0,5.6086,5.6086,5.6008,5.6008,96400.0
2006-05-12 15:20:00,7.11,7.12,7.11,7.12,101600.0,5.6008,5.6086,5.6008,5.6086,101600.0
2006-05-12 15:30:00,7.12,7.13,7.11,7.13,105200.0,5.6086,5.6165,5.6008,5.6165,105200.0
2006-05-12 15:40:00,7.13,7.13,7.13,7.13,108400.0,5.6165,5.6165,5.6165,5.6165,108400.0
2006-05-12 15:50:00,7.13,7.13,7.12,7.12,434000.0,5.6165,5.6165,5.6086,5.6086,434000.0
2006-05-15 09:30:00,7.11,7.13,7.08,7.13,163200.0,5.6008,5.6165,5.5771,5.6165,163200.0
2006-05-15 09:40:00,7.13,7.18,7.12,7.14,260000.0,5.6165,5.6559,5.6086,5.6244,260000.0
2006-05-15 09:50:00,7.14,7.17,7.12,7.14,96400.0,5.6244,5.648,5.6086,5.6244,96400.0
2006-05-15 10:00:00,7.13,7.18,7.11,7.18,294000.0,5.6165,5.6559,5.6008,5.6559,294000.0
2006-05-15 10:10:00,7.19,7.22,7.17,7.21,148800.0,5.6638,5.6874,5.648,5.6795,148800.0
2006-05-15 10:20:00,7.21,7.24,7.15,7.2,285600.0,5.6795,5.7032,5.6323,5.6717,285600.0
2006-05-15 10:30:00,7.2,7.22,7.18,7.2,128000.0,5.6717,5.6874,5.6559,5.6717,128000.0
2006-05-15 10:40:00,7.21,7.21,7.19,7.19,28400.0,5.6795,5.6795,5.6638,5.6638,28400.0
2006-05-15 10:50:00,7.19,7.2,7.16,7.17,71200.0,5.6638,5.6717,5.6401,5.648,71200.0
2006-05-15 11:00:00,7.16,7.21,7.16,7.2,76800.0,5.6401,5.6795,5.6401,5.6717,76800.0
2006-05-15 11:10:00,7.2,7.22,7.2,7.22,59200.0,5.6717,5.6874,5.6717,5.6874,59200.0
2006-05-15 11:20:00,7.22,7.22,7.21,7.21,95600.0,5.6874,5.6874,5.6795,5.6795,95600.0
2006-05-15 11:30:00,7.22,7.24,7.21,7.21,157200.0,5.6874,5.7032,5.6795,5.6795,157200.0
2006-05-15 11:40:00,7.21,7.23,7.21,7.22,130000.0,5.6795,5.6953,5.6795,5.6874,130000.0
2006-05-15 11:50:00,7.23,7.24,7.23,7.24,129200.0,5.6953,5.7032,5.6953,5.7032,129200.0
2006-05-15 12:00:00,7.24,7.26,7.24,7.26,108800.0,5.7032,5.7189,5.7032,5.7189,108800.0
2006-05-15 12:10:00,7.25,7.26,7.23,7.23,50800.0,5.711,5.7189,5.6953,5.6953,50800.0
2006-05-15 12:20:00,7.23,7.23,7.22,7.22,100400.0,5.6953,5.6953,5.6874,5.6874,100400.0
2006-05-15 12:30:00,7.22,7.23,7.22,7.23,64400.0,5.6874,5.6953,5.6874,5.6953,64400.0
2006-05-15 12:40:00,7.23,7.23,7.21,7.22,36400.0,5.6953,5.6953,5.6795,5.6874,36400.0
2006-05-15 12:50:00,7.22,7.22,7.21,7.22,34400.0,5.6874,5.6874,5.6795,5.6874,34400.0
2006-05-15 13:00:00,7.22,7.23,7.22,7.23,25200.0,5.6874,5.6953,5.6874,5.6953,25200.0
2006-05-15 13:10:00,7.22,7.23,7.22,7.22,19200.0,5.6874,5.6953,5.6874,5.6874,19200.0
2006-05-15 13:20:00,7.22,7.22,7.2,7.22,98400.0,5.6874,5.6874,5.6717,5.6874,98400.0
2006-05-15 13:30:00,7.22,7.22,7.21,7.21,18800.0,5.6874,5.6874,5.6795,5.6795,18800.0
2006-05-15 13:40:00,7.21,7.22,7.21,7.21,51200.0,5.6795,5.6874,5.6795,5.6795,51200.0
2006-05-15 13:50:00,7.21,7.21,7.19,7.2,83600.0,5.6795,5.6795,5.6638,5.6717,83600.0
2006-05-15 14:00:00,7.2,7.21,7.2,7.2,93600.0,5.6717,5.6795,5.6717,5.6717,93600.0
2006-05-15 14:10:00,7.2,7.21,7.2,7.2,84000.0,5.6717,5.6795,5.6717,5.6717,84000.0
2006-05-15 14:20:00,7.2,7.21,7.2,7.21,104800.0,5.6717,5.6795,5.6717,5.6795,104800.0
2006-05-15 14:30:00,7.21,7.22,7.2,7.22,103200.0,5.6795,5.6874,5.6717,5.6874,103200.0
2006-05-15 14:40:00,7.21,7.22,7.2,7.2,92000.0,5.6795,5.6874,5.6717,5.6717,92000.0
2006-05-15 14:50:00,7.2,7.21,7.2,7.21,52000.0,5.6717,5.6795,5.6717,5.6795,52000.0
2006-05-15 15:00:00,7.21,7.24,7.21,7.24,91600.0,5.6795,5.7032,5.6795,5.7032,91600.0
2006-05-15 15:10:00,7.24,7.25,7.24,7.25,337600.0,5.7032,5.711,5.7032,5.711,337600.0
2006-05-15 15:20:00,7.25,7.25,7.24,7.24,168400.0,5.711,5.711,5.7032,5.7032,168400.0
2006-05-15 15:30:00,7.24,7.25,7.23,7.23,134000.0,5.7032,5.711,5.6953,5.6953,134000.0
2006-05-15 15:40:00,7.23,7.23,7.22,7.23,132400.0,5.6953,5.6953,5.6874,5.6953,132400.0
2006-05-15 15:50:00,7.22,7.23,7.21,7.22,302400.0,5.6874,5.6953,5.6795,5.6874,302400.0
2006-05-16 09:30:00,7.17,7.22,7.13,7.2,141600.0,5.648,5.6874,5.6165,5.6717,141600.0
2006-05-16 09:40:00,7.2,7.25,7.19,7.21,286400.0,5.6717,5.711,5.6638,5.6795,286400.0
2006-05-16 09:50:00,7.21,7.21,7.2,7.21,46400.0,5.6795,5.6795,5.6717,5.6795,46400.0
2006-05-16 10:00:00,7.21,7.25,7.2,7.23,65200.0,5.6795,5.711,5.6717,5.6953,65200.0
2006-05-16 10:10:00,7.23,7.24,7.21,7.22,67600.0,5.6953,5.7032,5.6795,5.6874,67600.0
2006-05-16 10:20:00,7.21,7.22,7.2,7.2,33200.0,5.6795,5.6874,5.6717,5.6717,33200.0
2006-05-16 10:30:00,7.2,7.22,7.2,7.22,65200.0,5.6717,5.6874,5.6717,5.6874,65200.0
2006-05-16 10:40:00,7.21,7.22,7.21,7.22,71600.0,5.6795,5.6874,5.6795,5.6874,71600.0
2006-05-16 10:50:00,7.22,7.22,7.2,7.2,89600.0,5.6874,5.6874,5.6717,5.6717,89600.0
2006-05-16 11:00:00,7.2,7.2,7.2,7.2,33200.0,5.6717,5.6717,5.6717,5.6717,33200.0
2006-05-16 11:10:00,7.2,7.2,7.2,7.2,182000.0,5.6717,5.6717,5.6717,5.6717,182000.0
2006-05-16 11:20:00,7.2,7.2,7.19,7.19,56800.0,5.6717,5.6717,5.6638,5.6638,56800.0
2006-05-16 11:30:00,7.19,7.2,7.18,7.2,143600.0,5.6638,5.6717,5.6559,5.6717,143600.0
2006-05-16 11:40:00,7.2,7.2,7.18,7.2,195600.0,5.6717,5.6717,5.6559,5.6717,195600.0
2006-05-16 11:50:00,7.2,7.2,7.19,7.19,54800.0,5.6717,5.6717,5.6638,5.6638,54800.0
2006-05-16 12:00:00,7.19,7.2,7.18,7.2,89200.0,5.6638,5.6717,5.6559,5.6717,89200.0
2006-05-16 12:10:00,7.19,7.2,7.18,7.19,99600.0,5.6638,5.6717,5.6559,5.6638,99600.0
2006-05-16 12:20:00,7.19,7.19,7.19,7.19,46800.0,5.6638,5.6638,5.6638,5.6638,46800.0
2006-05-16 12:30:00,7.19,7.19,7.18,7.19,139200.0,5.6638,5.6638,5.6559,5.6638,139200.0
2006-05-16 12:40:00,7.19,7.19,7.19,7.19,60800.0,5.6638,5.6638,5.6638,5.6638,60800.0
2006-05-16 12:50:00,7.19,7.19,7.18,7.19,52400.0,5.6638,5.6638,5.6559,5.6638,52400.0
2006-05-16 13:00:00,7.19,7.21,7.19,7.2,174000.0,5.6638,5.6795,5.6638,5.6717,174000.0
2006-05-16 13:10:00,7.2,7.22,7.2,7.22,66000.0,5.6717,5.6874,5.6717,5.6874,66000.0
2006-05-16 13:20:00,7.21,7.22,7.21,7.21,46400.0,5.6795,5.6874,5.6795,5.6795,46400.0
2006-05-16 13:30:00,7.21,7.22,7.21,7.21,79600.0,5.6795,5.6874,5.6795,5.6795,79600.0
2006-05-16 13:40:00,7.21,7.21,7.2,7.2,60800.0,5.6795,5.6795,5.6717,5.6717,60800.0
2006-05-16 13:50:00,7.2,7.2,7.2,7.2,28800.0,5.6717,5.6717,5.6717,5.6717,28800.0
2006-05-16 14:00:00,7.2,7.2,7.2,7.2,42800.0,5.6717,5.6717,5.6717,5.6717,42800.0
2006-05-16 14:10:00,7.2,7.2,7.2,7.2,56000.0,5.6717,5.6717,5.6717,5.6717,56000.0
2006-05-16 14:20:00,7.2,7.2,7.2,7.2,69200.0,5.6717,5.6717,5.6717,5.6717,69200.0
2006-05-16 14:30:00,7.2,7.2,7.2,7.2,79600.0,5.6717,5.6717,5.6717,5.6717,79600.0
2006-05-16 14:40:00,7.2,7.2,7.2,7.2,44800.0,5.6717,5.6717,5.6717,5.6717,44800.0
2006-05-16 14:50:00,7.2,7.2,7.2,7.2,69200.0,5.6717,5.6717,5.6717,5.6717,69200.0
2006-05-16 15:00:00,7.2,7.23,7.2,7.23,101200.0,5.6717,5.6953,5.6717,5.6953,101200.0
2006-05-16 15:10:00,7.23,7.23,7.22,7.22,102800.0,5.6953,5.6953,5.6874,5.6874,102800.0
2006-05-16 15:20:00,7.22,7.23,7.21,7.21,94400.0,5.6874,5.6953,5.6795,5.6795,94400.0
2006-05-16 15:30:00,7.22,7.22,7.21,7.22,127600.0,5.6874,5.6874,5.6795,5.6874,127600.0
2006-05-16 15:40:00,7.22,7.23,7.22,7.23,161200.0,5.6874,5.6953,5.6874,5.6953,161200.0
2006-05-16 15:50:00,7.23,7.24,7.22,7.24,393600.0,5.6953,5.7032,5.6874,5.7032,393600.0
2006-05-17 09:30:00,7.03,7.13,7.0,7.12,516000.0,5.5377,5.6165,5.5141,5.6086,516000.0
2006-05-17 09:40:00,7.12,7.13,7.09,7.11,352000.0,5.6086,5.6165,5.585,5.6008,352000.0
2006-05-17 09:50:00,7.11,7.11,7.09,7.11,238000.0,5.6008,5.6008,5.585,5.6008,238000.0
2006-05-17 10:00:00,7.11,7.11,7.09,7.09,147600.0,5.6008,5.6008,5.585,5.585,147600.0
2006-05-17 10:10:00,7.09,7.13,7.06,7.09,227600.0,5.585,5.6165,5.5614,5.585,227600.0
2006-05-17 10:20:00,7.09,7.13,7.08,7.1,151600.0,5.585,5.6165,5.5771,5.5929,151600.0
2006-05-17 10:30:00,7.1,7.11,7.03,7.03,500000.0,5.5929,5.6008,5.5377,5.5377,500000.0
2006-05-17 10:40:00,7.04,7.04,7.02,7.04,213200.0,5.5456,5.5456,5.5299,5.5456,213200.0
2006-05-17 10:50:00,7.03,7.05,7.03,7.05,553600.0,5.5377,5.5535,5.5377,5.5535,553600.0
2006-05-17 11:00:00,7.05,7.05,7.04,7.05,234400.0,5.5535,5.5535,5.5456,5.5535,234400.0
2006-05-17 11:10:00,7.05,7.05,7.01,7.01,434400.0,5.5535,5.5535,5.522,5.522,434400.0
2006-05-17 11:20:00,7.02,7.02,7.01,7.02,372800.0,5.5299,5.5299,5.522,5.5299,372800.0
2006-05-17 11:30:00,7.02,7.02,6.98,6.99,460000.0,5.5299,5.5299,5.4984,5.5062,460000.0
2006-05-17 11:40:00,6.99,7.01,6.99,6.99,121600.0,5.5062,5.522,5.5062,5.5062,121600.0
2006-05-17 11:50:00,6.99,6.99,6.99,6.99,166800.0,5.5062,5.5062,5.5062,5.5062,166800.0
2006-05-17 12:00:00,6.99,6.99,6.98,6.98,191200.0,5.5062,5.5062,5.4984,5.4984,191200.0
2006-05-17 12:10:00,6.98,6.99,6.96,6.97,96400.0,5.4984,5.5062,5.4826,5.4905,96400.0
2006-05-17 12:20:00,6.97,6.97,6.96,6.97,110000.0,5.4905,5.4905,5.4826,5.4905,110000.0
2006-05-17 12:30:00,6.97,6.98,6.97,6.98,32000.0,5.4905,5.4984,5.4905,5.4984,32000.0
2006-05-17 12:40:00,6.98,7.01,6.98,6.99,80400.0,5.4984,5.522,5.4984,5.5062,80400.0
2006-05-17 12:50:00,6.99,7.01,6.97,6.99,57200.0,5.5062,5.522,5.4905,5.5062,57200.0
2006-05-17 13:00:00,7.0,7.01,6.99,6.99,40400.0,5.5141,5.522,5.5062,5.5062,40400.0
2006-05-17 13:10:00,6.99,7.0,6.97,6.98,42400.0,5.5062,5.5141,5.4905,5.4984,42400.0
2006-05-17 13:20:00,6.98,6.98,6.96,6.97,76800.0,5.4984,5.4984,5.4826,5.4905,76800.0
2006-05-17 13:30:00,6.97,6.97,6.96,6.97,68400.0,5.4905,5.4905,5.4826,5.4905,68400.0
2006-05-17 13:40:00,6.97,6.97,6.96,6.96,262000.0,5.4905,5.4905,5.4826,5.4826,262000.0
2006-05-17 13:50:00,6.96,6.96,6.95,6.96,518400.0,5.4826,5.4826,5.4747,5.4826,518400.0
2006-05-17 14:00:00,6.95,6.95,6.89,6.89,1102000.0,5.4747,5.4747,5.4275,5.4275,1102000.0
2006-05-17 14:10:00,6.89,6.9,6.87,6.89,1617600.0,5.4275,5.4353,5.4117,5.4275,1617600.0
2006-05-17 14:20:00,6.89,6.93,6.88,6.9,782800.0,5.4275,5.459,5.4196,5.4353,782800.0
2006-05-17 14:30:00,6.91,6.92,6.89,6.89,213600.0,5.4432,5.4511,5.4275,5.4275,213600.0
2006-05-17 14:40:00,6.89,6.89,6.88,6.89,230000.0,5.4275,5.4275,5.4196,5.4275,230000.0
2006-05-17 14:50:00,6.89,6.92,6.88,6.89,385600.0,5.4275,5.4511,5.4196,5.4275,385600.0
2006-05-17 15:00:00,6.9,6.92,6.89,6.92,205600.0,5.4353,5.4511,5.4275,5.4511,205600.0
2006-05-17 15:10:00,6.92,6.92,6.9,6.9,224400.0,5.4511,5.4511,5.4353,5.4353,224400.0
2006-05-17 15:20:00,6.9,6.91,6.9,6.91,185200.0,5.4353,5.4432,5.4353,5.4432,185200.0
2006-05-17 15:30:00,6.9,6.94,6.9,6.93,423200.0,5.4353,5.4668,5.4353,5.459,423200.0
2006-05-17 15:40:00,6.93,6.93,6.91,6.92,279600.0,5.459,5.459,5.4432,5.4511,279600.0
2006-05-17 15:50:00,6.92,6.93,6.91,6.91,536800.0,5.4511,5.459,5.4432,5.4432,536800.0
2006-05-18 09:30:00,6.95,6.96,6.88,6.93,198000.0,5.4747,5.4826,5.4196,5.459,198000.0
2006-05-18 09:40:00,6.93,6.93,6.92,6.93,176800.0,5.459,5.459,5.4511,5.459,176800.0
2006-05-18 09:50:00,6.93,6.93,6.89,6.9,130800.0,5.459,5.459,5.4275,5.4353,130800.0
2006-05-18 10:00:00,6.91,6.96,6.9,6.9,118000.0,5.4432,5.4826,5.4353,5.4353,118000.0
2006-05-18 10:10:00,6.9,6.91,6.88,6.9,110000.0,5.4353,5.4432,5.4196,5.4353,110000.0
2006-05-18 10:20:00,6.91,6.93,6.9,6.93,106000.0,5.4432,5.459,5.4353,5.459,106000.0
2006-05-18 10:30:00,6.93,6.93,6.9,6.9,148800.0,5.459,5.459,5.4353,5.4353,148800.0
2006-05-18 10:40:00,6.91,6.91,6.9,6.91,128000.0,5.4432,5.4432,5.4353,5.4432,128000.0
2006-05-18 10:50:00,6.91,6.91,6.9,6.9,55600.0,5.4432,5.4432,5.4353,5.4353,55600.0
2006-05-18 11:00:00,6.9,6.91,6.88,6.89,142800.0,5.4353,5.4432,5.4196,5.4275,142800.0
2006-05-18 11:10:00,6.89,6.89,6.88,6.89,270000.0,5.4275,5.4275,5.4196,5.4275,270000.0
2006-05-18 11:20:00,6.89,6.92,6.88,6.92,179200.0,5.4275,5.4511,5.4196,5.4511,179200.0
2006-05-18 11:30:00,6.91,6.93,6.91,6.93,103600.0,5.4432,5.459,5.4432,5.459,103600.0
2006-05-18 11:40:00,6.93,6.94,6.93,6.94,71600.0,5.459,5.4668,5.459,5.4668,71600.0
2006-05-18 11:50:00,6.93,6.93,6.9,6.92,218800.0,5.459,5.459,5.4353,5.4511,218800.0
2006-05-18 12:00:00,6.92,6.97,6.92,6.97,198400.0,5.4511,5.4905,5.4511,5.4905,198400.0
2006-05-18 12:10:00,6.97,6.98,6.95,6.95,111200.0,5.4905,5.4984,5.4747,5.4747,111200.0
2006-05-18 12:20:00,6.95,6.98,6.94,6.97,67600.0,5.4747,5.4984,5.4668,5.4905,67600.0
2006-05-18 12:30:00,6.96,6.96,6.95,6.96,84800.0,5.4826,5.4826,5.4747,5.4826,84800.0
2006-05-18 12:40:00,6.96,6.97,6.96,6.96,22800.0,5.4826,5.4905,5.4826,5.4826,22800.0
2006-05-18 12:50:00,6.96,6.98,6.96,6.97,110000.0,5.4826,5.4984,5.4826,5.4905,110000.0
2006-05-18 13:00:00,6.96,6.97,6.95,6.97,62000.0,5.4826,5.4905,5.4747,5.4905,62000.0
2006-05-18 13:10:00,6.96,6.98,6.96,6.97,58000.0,5.4826,5.4984,5.4826,5.4905,58000.0
2006-05-18 13:20:00,6.97,6.98,6.97,6.98,64000.0,5.4905,5.4984,5.4905,5.4984,64000.0
2006-05-18 13:30:00,6.98,6.98,6.96,6.96,60400.0,5.4984,5.4984,5.4826,5.4826,60400.0
2006-05-18 13:40:00,6.97,6.97,6.95,6.96,82800.0,5.4905,5.4905,5.4747,5.4826,82800.0
2006-05-18 13:50:00,6.96,6.97,6.96,6.96,8000.0,5.4826,5.4905,5.4826,5.4826,8000.0
2006-05-18 14:00:00,6.96,6.98,6.96,6.97,65600.0,5.4826,5.4984,5.4826,5.4905,65600.0
2006-05-18 14:10:00,6.97,6.97,6.96,6.97,46800.0,5.4905,5.4905,5.4826,5.4905,46800.0
2006-05-18 14:20:00,6.97,6.98,6.97,6.97,52800.0,5.4905,5.4984,5.4905,5.4905,52800.0
2006-05-18 14:30:00,6.97,6.98,6.97,6.98,40800.0,5.4905,5.4984,5.4905,5.4984,40800.0
2006-05-18 14:40:00,6.98,6.98,6.98,6.98,43600.0,5.4984,5.4984,5.4984,5.4984,43600.0
2006-05-18 14:50:00,6.98,6.98,6.97,6.97,57600.0,5.4984,5.4984,5.4905,5.4905,57600.0
2006-05-18 15:00:00,6.97,6.97,6.94,6.95,128400.0,5.4905,5.4905,5.4668,5.4747,128400.0
2006-05-18 15:10:00,6.95,6.95,6.94,6.94,108000.0,5.4747,5.4747,5.4668,5.4668,108000.0
2006-05-18 15:20:00,6.94,6.94,6.91,6.92,226800.0,5.4668,5.4668,5.4432,5.4511,226800.0
2006-05-18 15:30:00,6.92,6.93,6.9,6.9,162000.0,5.4511,5.459,5.4353,5.4353,162000.0
2006-05-18 15:40:00,6.9,6.9,6.89,6.9,382800.0,5.4353,5.4353,5.4275,5.4353,382800.0
2006-05-18 15:50:00,6.9,6.9,6.89,6.89,466000.0,5.4353,5.4353,5.4275,5.4275,466000.0
2006-05-19 09:30:00,6.88,6.91,6.87,6.9,2356000.0,5.4196,5.4432,5.4117,5.4353,2356000.0
2006-05-19 09:40:00,6.9,6.96,6.89,6.94,154400.0,5.4353,5.4826,5.4275,5.4668,154400.0
2006-05-19 09:50:00,6.94,6.96,6.9,6.96,225200.0,5.4668,5.4826,5.4353,5.4826,225200.0
2006-05-19 10:00:00,6.96,6.98,6.93,6.96,69200.0,5.4826,5.4984,5.459,5.4826,69200.0
2006-05-19 10:10:00,6.97,6.98,6.95,6.95,90000.0,5.4905,5.4984,5.4747,5.4747,90000.0
2006-05-19 10:20:00,6.95,6.95,6.88,6.88,190800.0,5.4747,5.4747,5.4196,5.4196,190800.0
2006-05-19 10:30:00,6.89,6.92,6.88,6.92,122000.0,5.4275,5.4511,5.4196,5.4511,122000.0
2006-05-19 10:40:00,6.92,6.93,6.89,6.91,28800.0,5.4511,5.459,5.4275,5.4432,28800.0
2006-05-19 10:50:00,6.91,6.91,6.89,6.9,40000.0,5.4432,5.4432,5.4275,5.4353,40000.0
2006-05-19 11:00:00,6.9,6.9,6.89,6.89,119600.0,5.4353,5.4353,5.4275,5.4275,119600.0
2006-05-19 11:10:00,6.89,6.92,6.88,6.89,230000.0,5.4275,5.4511,5.4196,5.4275,230000.0
2006-05-19 11:20:00,6.89,6.93,6.89,6.9,134000.0,5.4275,5.459,5.4275,5.4353,134000.0
2006-05-19 11:30:00,6.9,6.9,6.89,6.89,108800.0,5.4353,5.4353,5.4275,5.4275,108800.0
2006-05-19 11:40:00,6.89,6.89,6.89,6.89,251600.0,5.4275,5.4275,5.4275,5.4275,251600.0
2006-05-19 11:50:00,6.89,6.89,6.88,6.89,88400.0,5.4275,5.4275,5.4196,5.4275,88400.0
2006-05-19 12:00:00,6.89,6.9,6.89,6.9,102400.0,5.4275,5.4353,5.4275,5.4353,102400.0
2006-05-19 12:10:00,6.91,6.92,6.89,6.89,35600.0,5.4432,5.4511,5.4275,5.4275,35600.0
2006-05-19 12:20:00,6.89,6.89,6.89,6.89,56000.0,5.4275,5.4275,5.4275,5.4275,56000.0
2006-05-19 12:30:00,6.89,6.95,6.89,6.93,55200.0,5.4275,5.4747,5.4275,5.459,55200.0
2006-05-19 12:40:00,6.93,6.96,6.93,6.95,60400.0,5.459,5.4826,5.459,5.4747,60400.0
2006-05-19 12:50:00,6.95,6.95,6.93,6.93,62400.0,5.4747,5.4747,5.459,5.459,62400.0
2006-05-19 13:00:00,6.93,6.94,6.91,6.92,82800.0,5.459,5.4668,5.4432,5.4511,82800.0
2006-05-19 13:10:00,6.92,6.94,6.92,6.94,47200.0,5.4511,5.4668,5.4511,5.4668,47200.0
2006-05-19 13:20:00,6.93,6.94,6.93,6.93,86400.0,5.459,5.4668,5.459,5.459,86400.0
2006-05-19 13:30:00,6.93,6.94,6.93,6.93,56400.0,5.459,5.4668,5.459,5.459,56400.0
2006-05-19 13:40:00,6.93,6.95,6.93,6.95,83600.0,5.459,5.4747,5.459,5.4747,83600.0
2006-05-19 13:50:00,6.95,6.95,6.94,6.94,58000.0,5.4747,5.4747,5.4668,5.4668,58000.0
2006-05-19 14:00:00,6.94,6.96,6.94,6.96,84800.0,5.4668,5.4826,5.4668,5.4826,84800.0
2006-05-19 14:10:00,6.96,6.96,6.94,6.95,78400.0,5.4826,5.4826,5.4668,5.4747,78400.0
2006-05-19 14:20:00,6.95,6.96,6.95,6.95,72800.0,5.4747,5.4826,5.4747,5.4747,72800.0
2006-05-19 14:30:00,6.95,6.95,6.94,6.94,93200.0,5.4747,5.4747,5.4668,5.4668,93200.0
2006-05-19 14:40:00,6.94,6.94,6.94,6.94,32800.0,5.4668,5.4668,5.4668,5.4668,32800.0
2006-05-19 14:50:00,6.94,6.94,6.9,6.9,90800.0,5.4668,5.4668,5.4353,5.4353,90800.0
2006-05-19 15:00:00,6.9,6.94,6.89,6.91,192400.0,5.4353,5.4668,5.4275,5.4432,192400.0
2006-05-19 15:10:00,6.91,6.91,6.87,6.89,177600.0,5.4432,5.4432,5.4117,5.4275,177600.0
2006-05-19 15:20:00,6.89,6.91,6.87,6.9,159600.0,5.4275,5.4432,5.4117,5.4353,159600.0
2006-05-19 15:30:00,6.9,6.92,6.9,6.9,147600.0,5.4353,5.4511,5.4353,5.4353,147600.0
2006-05-19 15:40:00,6.9,6.93,6.88,6.93,220400.0,5.4353,5.459,5.4196,5.459,220400.0
2006-05-19 15:50:00,6.93,6.93,6.9,6.9,333200.0,5.459,5.459,5.4353,5.4353,333200.0
2006-05-22 09:30:00,6.87,6.87,6.81,6.84,124400.0,5.4117,5.4117,5.3644,5.3881,124400.0
2006-05-22 09:40:00,6.85,6.85,6.81,6.83,111600.0,5.3959,5.3959,5.3644,5.3802,111600.0
2006-05-22 09:50:00,6.83,6.85,6.78,6.78,100800.0,5.3802,5.3959,5.3408,5.3408,100800.0
2006-05-22 10:00:00,6.79,6.8,6.75,6.77,112400.0,5.3487,5.3566,5.3172,5.3329,112400.0
2006-05-22 10:10:00,6.76,6.81,6.76,6.8,76400.0,5.3251,5.3644,5.3251,5.3566,76400.0
2006-05-22 10:20:00,6.8,6.83,6.76,6.81,184800.0,5.3566,5.3802,5.3251,5.3644,184800.0
2006-05-22 10:30:00,6.8,6.85,6.8,6.83,160800.0,5.3566,5.3959,5.3566,5.3802,160800.0
2006-05-22 10:40:00,6.83,6.84,6.81,6.84,134000.0,5.3802,5.3881,5.3644,5.3881,134000.0
2006-05-22 10:50:00,6.83,6.86,6.83,6.84,229200.0,5.3802,5.4038,5.3802,5.3881,229200.0
2006-05-22 11:00:00,6.85,6.85,6.82,6.84,197200.0,5.3959,5.3959,5.3723,5.3881,197200.0
2006-05-22 11:10:00,6.84,6.86,6.82,6.82,119200.0,5.3881,5.4038,5.3723,5.3723,119200.0
2006-05-22 11:20:00,6.83,6.87,6.83,6.87,104400.0,5.3802,5.4117,5.3802,5.4117,104400.0
2006-05-22 11:30:00,6.87,6.91,6.86,6.9,199600.0,5.4117,5.4432,5.4038,5.4353,199600.0
2006-05-22 11:40:00,6.89,6.91,6.88,6.88,147600.0,5.4275,5.4432,5.4196,5.4196,147600.0
2006-05-22 11:50:00,6.88,6.94,6.86,6.94,273200.0,5.4196,5.4668,5.4038,5.4668,273200.0
2006-05-22 12:00:00,6.94,6.96,6.9,6.93,245200.0,5.4668,5.4826,5.4353,5.459,245200.0
2006-05-22 12:10:00,6.93,6.94,6.88,6.91,110400.0,5.459,5.4668,5.4196,5.4432,110400.0
2006-05-22 12:20:00,6.91,6.92,6.88,6.89,82800.0,5.4432,5.4511,5.4196,5.4275,82800.0
2006-05-22 12:30:00,6.89,6.94,6.89,6.93,126000.0,5.4275,5.4668,5.4275,5.459,126000.0
2006-05-22 12:40:00,6.93,6.94,6.93,6.93,94000.0,5.459,5.4668,5.459,5.459,94000.0
2006-05-22 12:50:00,6.93,6.95,6.9,6.91,111200.0,5.459,5.4747,5.4353,5.4432,111200.0
2006-05-22 13:00:00,6.91,6.93,6.89,6.91,70800.0,5.4432,5.459,5.4275,5.4432,70800.0
2006-05-22 13:10:00,6.91,6.93,6.91,6.92,47600.0,5.4432,5.459,5.4432,5.4511,47600.0
2006-05-22 13:20:00,6.92,6.96,6.92,6.96,63600.0,5.4511,5.4826,5.4511,5.4826,63600.0
2006-05-22 13:30:00,6.96,6.96,6.93,6.95,53200.0,5.4826,5.4826,5.459,5.4747,53200.0
2006-05-22 13:40:00,6.95,6.96,6.93,6.95,57600.0,5.4747,5.4826,5.459,5.4747,57600.0
2006-05-22 13:50:00,6.95,6.97,6.95,6.97,56800.0,5.4747,5.4905,5.4747,5.4905,56800.0
2006-05-22 14:00:00,6.97,6.97,6.94,6.96,118000.0,5.4905,5.4905,5.4668,5.4826,118000.0
2006-05-22 14:10:00,6.96,7.0,6.96,6.99,104800.0,5.4826,5.5141,5.4826,5.5062,104800.0
2006-05-22 14:20:00,7.0,7.04,7.0,7.03,264800.0,5.5141,5.5456,5.5141,5.5377,264800.0
2006-05-22 14:30:00,7.03,7.05,7.02,7.05,125200.0,5.5377,5.5535,5.5299,5.5535,125200.0
2006-05-22 14:40:00,7.05,7.05,6.99,7.0,155600.0,5.5535,5.5535,5.5062,5.5141,155600.0
2006-05-22 14:50:00,7.0,7.0,6.98,6.98,69200.0,5.5141,5.5141,5.4984,5.4984,69200.0
2006-05-22 15:00:00,6.98,7.04,6.97,7.03,142400.0,5.4984,5.5456,5.4905,5.5377,142400.0
2006-05-22 15:10:00,7.04,7.05,7.02,7.05,178800.0,5.5456,5.5535,5.5299,5.5535,178800.0
2006-05-22 15:20:00,7.05,7.07,7.03,7.03,138000.0,5.5535,5.5693,5.5377,5.5377,138000.0
2006-05-22 15:30:00,7.03,7.05,7.03,7.04,193600.0,5.5377,5.5535,5.5377,5.5456,193600.0
2006-05-22 15:40:00,7.04,7.04,7.0,7.0,558000.0,5.5456,5.5456,5.5141,5.5141,558000.0
2006-05-22 15:50:00,7.0,7.02,7.0,7.02,485200.0,5.5141,5.5299,5.5141,5.5299,485200.0
2006-05-23 09:30:00,7.03,7.06,6.99,7.01,221600.0,5.5377,5.5614,5.5062,5.522,221600.0
2006-05-23 09:40:00,7.01,7.04,7.01,7.02,139200.0,5.522,5.5456,5.522,5.5299,139200.0
2006-05-23 09:50:00,7.02,7.04,7.01,7.03,234800.0,5.5299,5.5456,5.522,5.5377,234800.0
2006-05-23 10:00:00,7.03,7.06,7.03,7.05,127200.0,5.5377,5.5614,5.5377,5.5535,127200.0
2006-05-23 10:10:00,7.05,7.09,7.05,7.07,131200.0,5.5535,5.585,5.5535,5.5693,131200.0
2006-05-23 10:20:00,7.07,7.08,7.05,7.06,148000.0,5.5693,5.5771,5.5535,5.5614,148000.0
2006-05-23 10:30:00,7.07,7.07,7.06,7.07,87600.0,5.5693,5.5693,5.5614,5.5693,87600.0
2006-05-23 10:40:00,7.07,7.07,7.06,7.06,76000.0,5.5693,5.5693,5.5614,5.5614,76000.0
2006-05-23 10:50:00,7.06,7.06,7.06,7.06,29200.0,5.5614,5.5614,5.5614,5.5614,29200.0
2006-05-23 11:00:00,7.06,7.06,7.01,7.01,130000.0,5.5614,5.5614,5.522,5.522,130000.0
2006-05-23 11:10:00,7.01,7.03,7.01,7.02,76000.0,5.522,5.5377,5.522,5.5299,76000.0
2006-05-23 11:20:00,7.03,7.03,7.02,7.03,257600.0,5.5377,5.5377,5.5299,5.5377,257600.0
2006-05-23 11:30:00,7.03,7.04,7.02,7.03,98400.0,5.5377,5.5456,5.5299,5.5377,98400.0
2006-05-23 11:40:00,7.03,7.04,7.03,7.03,120000.0,5.5377,5.5456,5.5377,5.5377,120000.0
2006-05-23 11:50:00,7.03,7.05,7.03,7.04,153200.0,5.5377,5.5535,5.5377,5.5456,153200.0
2006-05-23 12:00:00,7.04,7.04,7.03,7.03,251600.0,5.5456,5.5456,5.5377,5.5377,251600.0
2006-05-23 12:10:00,7.03,7.05,7.03,7.04,79200.0,5.5377,5.5535,5.5377,5.5456,79200.0
2006-05-23 12:20:00,7.04,7.04,7.04,7.04,279200.0,5.5456,5.5456,5.5456,5.5456,279200.0
2006-05-23 12:30:00,7.04,7.05,7.04,7.04,92400.0,5.5456,5.5535,5.5456,5.5456,92400.0
2006-05-23 12:40:00,7.04,7.04,7.03,7.03,299200.0,5.5456,5.5456,5.5377,5.5377,299200.0
2006-05-23 12:50:00,7.03,7.03,7.03,7.03,102400.0,5.5377,5.5377,5.5377,5.5377,102400.0
2006-05-23 13:00:00,7.03,7.03,7.03,7.03,36000.0,5.5377,5.5377,5.5377,5.5377,36000.0
2006-05-23 13:10:00,7.03,7.04,7.01,7.03,361600.0,5.5377,5.5456,5.522,5.5377,361600.0
2006-05-23 13:20:00,7.03,7.03,7.03,7.03,98400.0,5.5377,5.5377,5.5377,5.5377,98400.0
2006-05-23 13:30:00,7.04,7.04,7.03,7.04,90400.0,5.5456,5.5456,5.5377,5.5456,90400.0
2006-05-23 13:40:00,7.03,7.03,7.01,7.01,96800.0,5.5377,5.5377,5.522,5.522,96800.0
2006-05-23 13:50:00,7.01,7.02,7.01,7.02,184000.0,5.522,5.5299,5.522,5.5299,184000.0
2006-05-23 14:00:00,7.02,7.03,7.01,7.01,129200.0,5.5299,5.5377,5.522,5.522,129200.0
2006-05-23 14:10:00,7.01,7.02,7.01,7.02,86800.0,5.522,5.5299,5.522,5.5299,86800.0
2006-05-23 14:20:00,7.02,7.02,7.01,7.02,76000.0,5.5299,5.5299,5.522,5.5299,76000.0
2006-05-23 14:30:00,7.02,7.04,7.02,7.03,73600.0,5.5299,5.5456,5.5299,5.5377,73600.0
2006-05-23 14:40:00,7.03,7.03,7.02,7.03,186800.0,5.5377,5.5377,5.5299,5.5377,186800.0
2006-05-23 14:50:00,7.03,7.03,7.02,7.03,294400.0,5.5377,5.5377,5.5299,5.5377,294400.0
2006-05-23 15:00:00,7.03,7.06,7.02,7.05,281200.0,5.5377,5.5614,5.5299,5.5535,281200.0
2006-05-23 15:10:00,7.05,7.06,7.05,7.06,161200.0,5.5535,5.5614,5.5535,5.5614,161200.0
2006-05-23 15:20:00,7.06,7.06,7.04,7.04,177200.0,5.5614,5.5614,5.5456,5.5456,177200.0
2006-05-23 15:30:00,7.04,7.04,7.01,7.03,150800.0,5.5456,5.5456,5.522,5.5377,150800.0
2006-05-23 15:40:00,7.03,7.03,7.0,7.01,416000.0,5.5377,5.5377,5.5141,5.522,416000.0
2006-05-23 15:50:00,7.01,7.01,6.98,6.99,426000.0,5.522,5.522,5.4984,5.5062,426000.0
2006-05-24 09:30:00,6.95,6.95,6.86,6.93,392400.0,5.4747,5.4747,5.4038,5.459,392400.0
2006-05-24 09:40:00,6.93,6.99,6.91,6.96,204000.0,5.459,5.5062,5.4432,5.4826,204000.0
2006-05-24 09:50:00,6.96,6.99,6.94,6.98,171600.0,5.4826,5.5062,5.4668,5.4984,171600.0
2006-05-24 10:00:00,6.98,7.03,6.98,7.02,346800.0,5.4984,5.5377,5.4984,5.5299,346800.0
2006-05-24 10:10:00,7.02,7.03,6.99,7.02,274400.0,5.5299,5.5377,5.5062,5.5299,274400.0
2006-05-24 10:20:00,7.02,7.02,6.99,7.0,104000.0,5.5299,5.5299,5.5062,5.5141,104000.0
2006-05-24 10:30:00,7.0,7.02,6.99,7.01,172000.0,5.5141,5.5299,5.5062,5.522,172000.0
2006-05-24 10:40:00,7.01,7.02,6.99,6.99,204800.0,5.522,5.5299,5.5062,5.5062,204800.0
2006-05-24 10:50:00,6.99,7.02,6.99,7.0,120800.0,5.5062,5.5299,5.5062,5.5141,120800.0
2006-05-24 11:00:00,7.0,7.0,6.99,7.0,124000.0,5.5141,5.5141,5.5062,5.5141,124000.0
2006-05-24 11:10:00,7.0,7.0,6.99,7.0,136400.0,5.5141,5.5141,5.5062,5.5141,136400.0
2006-05-24 11:20:00,7.0,7.0,6.97,6.97,171200.0,5.5141,5.5141,5.4905,5.4905,171200.0
2006-05-24 11:30:00,6.96,6.98,6.91,6.91,241600.0,5.4826,5.4984,5.4432,5.4432,241600.0
2006-05-24 11:40:00,6.91,6.92,6.9,6.91,160800.0,5.4432,5.4511,5.4353,5.4432,160800.0
2006-05-24 11:50:00,6.91,6.97,6.91,6.96,142000.0,5.4432,5.4905,5.4432,5.4826,142000.0
2006-05-24 12:00:00,6.96,6.99,6.94,6.98,95600.0,5.4826,5.5062,5.4668,5.4984,95600.0
2006-05-24 12:10:00,6.98,6.99,6.97,6.98,71600.0,5.4984,5.5062,5.4905,5.4984,71600.0
2006-05-24 12:20:00,6.98,6.98,6.96,6.96,34000.0,5.4984,5.4984,5.4826,5.4826,34000.0
2006-05-24 12:30:00,6.96,6.97,6.96,6.96,48800.0,5.4826,5.4905,5.4826,5.4826,48800.0
2006-05-24 12:40:00,6.96,6.96,6.93,6.95,94000.0,5.4826,5.4826,5.459,5.4747,94000.0
2006-05-24 12:50:00,6.94,6.97,6.93,6.93,96800.0,5.4668,5.4905,5.459,5.459,96800.0
2006-05-24 13:00:00,6.93,6.93,6.91,6.93,418800.0,5.459,5.459,5.4432,5.459,418800.0
2006-05-24 13:10:00,6.93,6.93,6.87,6.88,248800.0,5.459,5.459,5.4117,5.4196,248800.0
2006-05-24 13:20:00,6.88,6.9,6.85,6.86,134000.0,5.4196,5.4353,5.3959,5.4038,134000.0
2006-05-24 13:30:00,6.86,6.86,6.83,6.85,225200.0,5.4038,5.4038,5.3802,5.3959,225200.0
2006-05-24 13:40:00,6.85,6.9,6.85,6.89,192400.0,5.3959,5.4353,5.3959,5.4275,192400.0
2006-05-24 13:50:00,6.9,6.93,6.9,6.93,128000.0,5.4353,5.459,5.4353,5.459,128000.0
2006-05-24 14:00:00,6.93,6.94,6.88,6.89,430800.0,5.459,5.4668,5.4196,5.4275,430800.0
2006-05-24 14:10:00,6.89,6.92,6.89,6.91,167200.0,5.4275,5.4511,5.4275,5.4432,167200.0
2006-05-24 14:20:00,6.91,6.93,6.91,6.92,209200.0,5.4432,5.459,5.4432,5.4511,209200.0
2006-05-24 14:30:00,6.91,6.97,6.91,6.97,668000.0,5.4432,5.4905,5.4432,5.4905,668000.0
2006-05-24 14:40:00,6.95,7.0,6.95,6.99,265200.0,5.4747,5.5141,5.4747,5.5062,265200.0
2006-05-24 14:50:00,6.99,6.99,6.96,6.97,111600.0,5.5062,5.5062,5.4826,5.4905,111600.0
2006-05-24 15:00:00,6.98,6.99,6.96,6.97,256000.0,5.4984,5.5062,5.4826,5.4905,256000.0
2006-05-24 15:10:00,6.97,6.97,6.93,6.95,268800.0,5.4905,5.4905,5.459,5.4747,268800.0
2006-05-24 15:20:00,6.95,6.96,6.94,6.95,304000.0,5.4747,5.4826,5.4668,5.4747,304000.0
2006-05-24 15:30:00,6.95,6.96,6.95,6.96,436400.0,5.4747,5.4826,5.4747,5.4826,436400.0
2006-05-24 15:40:00,6.96,7.0,6.96,7.0,361200.0,5.4826,5.5141,5.4826,5.5141,361200.0
2006-05-24 15:50:00,7.0,7.02,7.0,7.02,499200.0,5.5141,5.5299,5.5141,5.5299,499200.0
2006-05-25 09:30:00,6.81,6.92,6.75,6.9,587600.0,5.3644,5.4511,5.3172,5.4353,587600.0
2006-05-25 09:40:00,6.9,6.94,6.87,6.9,414800.0,5.4353,5.4668,5.4117,5.4353,414800.0
2006-05-25 09:50:00,6.9,6.9,6.88,6.89,400800.0,5.4353,5.4353,5.4196,5.4275,400800.0
2006-05-25 10:00:00,6.89,6.95,6.88,6.93,415600.0,5.4275,5.4747,5.4196,5.459,415600.0
2006-05-25 10:10:00,6.93,6.96,6.9,6.92,142800.0,5.459,5.4826,5.4353,5.4511,142800.0
2006-05-25 10:20:00,6.92,6.92,6.88,6.88,225200.0,5.4511,5.4511,5.4196,5.4196,225200.0
2006-05-25 10:30:00,6.88,6.89,6.88,6.88,270800.0,5.4196,5.4275,5.4196,5.4196,270800.0
2006-05-25 10:40:00,6.88,6.91,6.88,6.9,155600.0,5.4196,5.4432,5.4196,5.4353,155600.0
2006-05-25 10:50:00,6.9,6.9,6.89,6.89,187600.0,5.4353,5.4353,5.4275,5.4275,187600.0
2006-05-25 11:00:00,6.89,6.93,6.89,6.93,186000.0,5.4275,5.459,5.4275,5.459,186000.0
2006-05-25 11:10:00,6.93,6.94,6.93,6.93,52800.0,5.459,5.4668,5.459,5.459,52800.0
2006-05-25 11:20:00,6.93,6.94,6.93,6.94,69600.0,5.459,5.4668,5.459,5.4668,69600.0
2006-05-25 11:30:00,6.94,6.96,6.94,6.95,165600.0,5.4668,5.4826,5.4668,5.4747,165600.0
2006-05-25 11:40:00,6.95,6.95,6.94,6.94,283200.0,5.4747,5.4747,5.4668,5.4668,283200.0
2006-05-25 11:50:00,6.94,6.97,6.93,6.97,136000.0,5.4668,5.4905,5.459,5.4905,136000.0
2006-05-25 12:00:00,6.96,6.96,6.95,6.95,70800.0,5.4826,5.4826,5.4747,5.4747,70800.0
2006-05-25 12:10:00,6.96,6.96,6.94,6.94,66000.0,5.4826,5.4826,5.4668,5.4668,66000.0
2006-05-25 12:20:00,6.94,6.94,6.93,6.93,212800.0,5.4668,5.4668,5.459,5.459,212800.0
2006-05-25 12:30:00,6.93,6.93,6.92,6.93,180400.0,5.459,5.459,5.4511,5.459,180400.0
2006-05-25 12:40:00,6.93,6.93,6.93,6.93,88800.0,5.459,5.459,5.459,5.459,88800.0
2006-05-25 12:50:00,6.93,6.93,6.93,6.93,62800.0,5.459,5.459,5.459,5.459,62800.0
2006-05-25 13:00:00,6.93,6.93,6.92,6.93,35200.0,5.459,5.459,5.4511,5.459,35200.0
2006-05-25 13:10:00,6.93,6.93,6.91,6.91,235600.0,5.459,5.459,5.4432,5.4432,235600.0
2006-05-25 13:20:00,6.91,6.93,6.91,6.93,294000.0,5.4432,5.459,5.4432,5.459,294000.0
2006-05-25 13:30:00,6.93,6.93,6.91,6.92,282800.0,5.459,5.459,5.4432,5.4511,282800.0
2006-05-25 13:40:00,6.92,6.93,6.92,6.92,100400.0,5.4511,5.459,5.4511,5.4511,100400.0
2006-05-25 13:50:00,6.93,6.93,6.92,6.93,70800.0,5.459,5.459,5.4511,5.459,70800.0
2006-05-25 14:00:00,6.93,6.93,6.92,6.93,64400.0,5.459,5.459,5.4511,5.459,64400.0
2006-05-25 14:10:00,6.93,6.93,6.92,6.92,82400.0,5.459,5.459,5.4511,5.4511,82400.0
2006-05-25 14:20:00,6.92,6.92,6.91,6.91,96000.0,5.4511,5.4511,5.4432,5.4432,96000.0
2006-05-25 14:30:00,6.91,6.92,6.91,6.92,68800.0,5.4432,5.4511,5.4432,5.4511,68800.0
2006-05-25 14:40:00,6.92,6.93,6.92,6.92,179200.0,5.4511,5.459,5.4511,5.4511,179200.0
2006-05-25 14:50:00,6.92,6.93,6.92,6.93,142800.0,5.4511,5.459,5.4511,5.459,142800.0
2006-05-25 15:00:00,6.93,6.93,6.92,6.93,203200.0,5.459,5.459,5.4511,5.459,203200.0
2006-05-25 15:10:00,6.93,6.94,6.93,6.94,79600.0,5.459,5.4668,5.459,5.4668,79600.0
2006-05-25 15:20:00,6.94,6.96,6.94,6.96,234800.0,5.4668,5.4826,5.4668,5.4826,234800.0
2006-05-25 15:30:00,6.96,6.97,6.96,6.97,236800.0,5.4826,5.4905,5.4826,5.4905,236800.0
2006-05-25 15:40:00,6.97,6.98,6.96,6.97,203200.0,5.4905,5.4984,5.4826,5.4905,203200.0
2006-05-25 15:50:00,6.97,6.99,6.92,6.99,334400.0,5.4905,5.5062,5.4511,5.5062,334400.0
2006-05-26 09:30:00,6.97,6.98,6.88,6.92,192800.0,5.4905,5.4984,5.4196,5.4511,192800.0
2006-05-26 09:40:00,6.92,6.96,6.91,6.94,81600.0,5.4511,5.4826,5.4432,5.4668,81600.0
2006-05-26 09:50:00,6.94,6.97,6.92,6.97,96400.0,5.4668,5.4905,5.4511,5.4905,96400.0
2006-05-26 10:00:00,6.97,6.97,6.93,6.93,83600.0,5.4905,5.4905,5.459,5.459,83600.0
2006-05-26 10:10:00,6.93,6.95,6.92,6.93,115200.0,5.459,5.4747,5.4511,5.459,115200.0
2006-05-26 10:20:00,6.92,6.96,6.92,6.96,104800.0,5.4511,5.4826,5.4511,5.4826,104800.0
2006-05-26 10:30:00,6.96,6.98,6.95,6.96,88800.0,5.4826,5.4984,5.4747,5.4826,88800.0
2006-05-26 10:40:00,6.96,6.96,6.94,6.95,70000.0,5.4826,5.4826,5.4668,5.4747,70000.0
2006-05-26 10:50:00,6.95,6.97,6.95,6.96,51200.0,5.4747,5.4905,5.4747,5.4826,51200.0
2006-05-26 11:00:00,6.96,6.98,6.95,6.98,116800.0,5.4826,5.4984,5.4747,5.4984,116800.0
2006-05-26 11:10:00,6.98,6.98,6.97,6.98,30800.0,5.4984,5.4984,5.4905,5.4984,30800.0
2006-05-26 11:20:00,6.98,6.98,6.97,6.97,56800.0,5.4984,5.4984,5.4905,5.4905,56800.0
2006-05-26 11:30:00,6.97,6.99,6.97,6.98,57200.0,5.4905,5.5062,5.4905,5.4984,57200.0
2006-05-26 11:40:00,6.98,6.99,6.97,6.97,38000.0,5.4984,5.5062,5.4905,5.4905,38000.0
2006-05-26 11:50:00,6.97,6.97,6.96,6.96,18800.0,5.4905,5.4905,5.4826,5.4826,18800.0
2006-05-26 12:00:00,6.97,6.97,6.93,6.95,75600.0,5.4905,5.4905,5.459,5.4747,75600.0
2006-05-26 12:10:00,6.95,6.95,6.94,6.94,23200.0,5.4747,5.4747,5.4668,5.4668,23200.0
2006-05-26 12:20:00,6.94,6.94,6.93,6.94,30400.0,5.4668,5.4668,5.459,5.4668,30400.0
2006-05-26 12:30:00,6.94,6.95,6.94,6.95,17200.0,5.4668,5.4747,5.4668,5.4747,17200.0
2006-05-26 12:40:00,6.95,6.96,6.95,6.96,12800.0,5.4747,5.4826,5.4747,5.4826,12800.0
2006-05-26 12:50:00,6.96,6.97,6.96,6.96,21200.0,5.4826,5.4905,5.4826,5.4826,21200.0
2006-05-26 13:00:00,6.96,6.96,6.95,6.95,77200.0,5.4826,5.4826,5.4747,5.4747,77200.0
2006-05-26 13:10:00,6.95,6.95,6.92,6.93,183600.0,5.4747,5.4747,5.4511,5.459,183600.0
2006-05-26 13:20:00,6.93,6.93,6.93,6.93,230400.0,5.459,5.459,5.459,5.459,230400.0
2006-05-26 13:30:00,6.93,6.93,6.93,6.93,39200.0,5.459,5.459,5.459,5.459,39200.0
2006-05-26 13:40:00,6.93,6.95,6.93,6.94,76000.0,5.459,5.4747,5.459,5.4668,76000.0
2006-05-26 13:50:00,6.94,6.95,6.93,6.95,92800.0,5.4668,5.4747,5.459,5.4747,92800.0
2006-05-26 14:00:00,6.95,6.95,6.94,6.94,27200.0,5.4747,5.4747,5.4668,5.4668,27200.0
2006-05-26 14:10:00,6.94,6.95,6.94,6.95,31200.0,5.4668,5.4747,5.4668,5.4747,31200.0
2006-05-26 14:20:00,6.95,6.95,6.93,6.94,60000.0,5.4747,5.4747,5.459,5.4668,60000.0
2006-05-26 14:30:00,6.95,6.97,6.94,6.96,116400.0,5.4747,5.4905,5.4668,5.4826,116400.0
2006-05-26 14:40:00,6.97,6.97,6.95,6.96,89200.0,5.4905,5.4905,5.4747,5.4826,89200.0
2006-05-26 14:50:00,6.96,6.97,6.96,6.96,59200.0,5.4826,5.4905,5.4826,5.4826,59200.0
2006-05-26 15:00:00,6.96,6.98,6.95,6.97,99200.0,5.4826,5.4984,5.4747,5.4905,99200.0
2006-05-26 15:10:00,6.97,6.98,6.96,6.96,156400.0,5.4905,5.4984,5.4826,5.4826,156400.0
2006-05-26 15:20:00,6.96,6.96,6.94,6.95,125200.0,5.4826,5.4826,5.4668,5.4747,125200.0
2006-05-26 15:30:00,6.94,6.95,6.94,6.95,119200.0,5.4668,5.4747,5.4668,5.4747,119200.0
2006-05-26 15:40:00,6.95,6.96,6.95,6.95,94000.0,5.4747,5.4826,5.4747,5.4747,94000.0
2006-05-26 15:50:00,6.95,6.98,6.95,6.97,203200.0,5.4747,5.4984,5.4747,5.4905,203200.0
2006-05-30 09:30:00,6.97,6.98,6.88,6.89,138400.0,5.4905,5.4984,5.4196,5.4275,138400.0
2006-05-30 09:40:00,6.89,6.89,6.82,6.85,134400.0,5.4275,5.4275,5.3723,5.3959,134400.0
2006-05-30 09:50:00,6.84,6.87,6.84,6.86,106800.0,5.3881,5.4117,5.3881,5.4038,106800.0
2006-05-30 10:00:00,6.86,6.92,6.85,6.91,150000.0,5.4038,5.4511,5.3959,5.4432,150000.0
2006-05-30 10:10:00,6.91,6.93,6.89,6.92,74800.0,5.4432,5.459,5.4275,5.4511,74800.0
2006-05-30 10:20:00,6.91,6.95,6.89,6.95,80000.0,5.4432,5.4747,5.4275,5.4747,80000.0
2006-05-30 10:30:00,6.94,6.96,6.93,6.95,215600.0,5.4668,5.4826,5.459,5.4747,215600.0
2006-05-30 10:40:00,6.96,6.96,6.93,6.96,202000.0,5.4826,5.4826,5.459,5.4826,202000.0
2006-05-30 10:50:00,6.96,6.97,6.96,6.96,35600.0,5.4826,5.4905,5.4826,5.4826,35600.0
2006-05-30 11:00:00,6.96,6.96,6.94,6.95,71200.0,5.4826,5.4826,5.4668,5.4747,71200.0
2006-05-30 11:10:00,6.95,6.95,6.92,6.92,99600.0,5.4747,5.4747,5.4511,5.4511,99600.0
2006-05-30 11:20:00,6.92,6.93,6.9,6.93,105600.0,5.4511,5.459,5.4353,5.459,105600.0
2006-05-30 11:30:00,6.93,6.93,6.93,6.93,92800.0,5.459,5.459,5.459,5.459,92800.0
2006-05-30 11:40:00,6.93,6.94,6.88,6.91,82800.0,5.459,5.4668,5.4196,5.4432,82800.0
2006-05-30 11:50:00,6.91,6.93,6.9,6.91,39600.0,5.4432,5.459,5.4353,5.4432,39600.0
2006-05-30 12:00:00,6.92,6.92,6.9,6.91,33600.0,5.4511,5.4511,5.4353,5.4432,33600.0
2006-05-30 12:10:00,6.9,6.9,6.89,6.9,19600.0,5.4353,5.4353,5.4275,5.4353,19600.0
2006-05-30 12:20:00,6.9,6.92,6.9,6.91,52000.0,5.4353,5.4511,5.4353,5.4432,52000.0
2006-05-30 12:30:00,6.91,6.91,6.9,6.91,33200.0,5.4432,5.4432,5.4353,5.4432,33200.0
2006-05-30 12:40:00,6.91,6.93,6.91,6.92,24800.0,5.4432,5.459,5.4432,5.4511,24800.0
2006-05-30 12:50:00,6.93,6.93,6.9,6.91,38800.0,5.459,5.459,5.4353,5.4432,38800.0
2006-05-30 13:00:00,6.91,6.92,6.89,6.89,194800.0,5.4432,5.4511,5.4275,5.4275,194800.0
2006-05-30 13:10:00,6.89,6.89,6.87,6.88,108800.0,5.4275,5.4275,5.4117,5.4196,108800.0
2006-05-30 13:20:00,6.88,6.89,6.87,6.88,24400.0,5.4196,5.4275,5.4117,5.4196,24400.0
2006-05-30 13:30:00,6.88,6.91,6.88,6.91,50000.0,5.4196,5.4432,5.4196,5.4432,50000.0
2006-05-30 13:40:00,6.91,6.91,6.89,6.89,28400.0,5.4432,5.4432,5.4275,5.4275,28400.0
2006-05-30 13:50:00,6.9,6.92,6.9,6.92,24400.0,5.4353,5.4511,5.4353,5.4511,24400.0
2006-05-30 14:00:00,6.92,6.94,6.92,6.94,114000.0,5.4511,5.4668,5.4511,5.4668,114000.0
2006-05-30 14:10:00,6.94,6.94,6.93,6.94,36400.0,5.4668,5.4668,5.459,5.4668,36400.0
2006-05-30 14:20:00,6.94,6.94,6.93,6.94,42000.0,5.4668,5.4668,5.459,5.4668,42000.0
2006-05-30 14:30:00,6.94,6.94,6.93,6.93,52000.0,5.4668,5.4668,5.459,5.459,52000.0
2006-05-30 14:40:00,6.93,6.95,6.93,6.95,51200.0,5.459,5.4747,5.459,5.4747,51200.0
2006-05-30 14:50:00,6.95,6.95,6.92,6.94,32800.0,5.4747,5.4747,5.4511,5.4668,32800.0
2006-05-30 15:00:00,6.95,6.95,6.92,6.92,47200.0,5.4747,5.4747,5.4511,5.4511,47200.0
2006-05-30 15:10:00,6.92,6.93,6.9,6.91,79200.0,5.4511,5.459,5.4353,5.4432,79200.0
2006-05-30 15:20:00,6.9,6.92,6.9,6.91,139200.0,5.4353,5.4511,5.4353,5.4432,139200.0
2006-05-30 15:30:00,6.91,6.91,6.9,6.9,105600.0,5.4432,5.4432,5.4353,5.4353,105600.0
2006-05-30 15:40:00,6.91,6.91,6.87,6.87,89200.0,5.4432,5.4432,5.4117,5.4117,89200.0
2006-05-30 15:50:00,6.87,6.89,6.87,6.88,274800.0,5.4117,5.4275,5.4117,5.4196,274800.0
2006-05-31 09:30:00,6.86,7.0,6.84,7.0,206000.0,5.4038,5.5141,5.3881,5.5141,206000.0
2006-05-31 09:40:00,7.0,7.07,6.99,7.07,294000.0,5.5141,5.5693,5.5062,5.5693,294000.0
2006-05-31 09:50:00,7.06,7.1,7.06,7.09,223200.0,5.5614,5.5929,5.5614,5.585,223200.0
2006-05-31 10:00:00,7.1,7.1,7.03,7.04,172000.0,5.5929,5.5929,5.5377,5.5456,172000.0
2006-05-31 10:10:00,7.04,7.05,7.03,7.03,130800.0,5.5456,5.5535,5.5377,5.5377,130800.0
2006-05-31 10:20:00,7.04,7.08,7.0,7.07,124000.0,5.5456,5.5771,5.5141,5.5693,124000.0
2006-05-31 10:30:00,7.06,7.11,7.06,7.1,165600.0,5.5614,5.6008,5.5614,5.5929,165600.0
2006-05-31 10:40:00,7.1,7.11,7.09,7.11,48400.0,5.5929,5.6008,5.585,5.6008,48400.0
2006-05-31 10:50:00,7.11,7.11,7.09,7.1,88800.0,5.6008,5.6008,5.585,5.5929,88800.0
2006-05-31 11:00:00,7.1,7.11,7.04,7.09,92000.0,5.5929,5.6008,5.5456,5.585,92000.0
2006-05-31 11:10:00,7.09,7.09,7.07,7.08,32000.0,5.585,5.585,5.5693,5.5771,32000.0
2006-05-31 11:20:00,7.08,7.1,7.08,7.1,42000.0,5.5771,5.5929,5.5771,5.5929,42000.0
2006-05-31 11:30:00,7.1,7.11,7.1,7.11,57200.0,5.5929,5.6008,5.5929,5.6008,57200.0
2006-05-31 11:40:00,7.11,7.11,7.11,7.11,22000.0,5.6008,5.6008,5.6008,5.6008,22000.0
2006-05-31 11:50:00,7.11,7.11,7.08,7.08,67600.0,5.6008,5.6008,5.5771,5.5771,67600.0
2006-05-31 12:00:00,7.08,7.08,7.05,7.05,76800.0,5.5771,5.5771,5.5535,5.5535,76800.0
2006-05-31 12:10:00,7.05,7.06,7.05,7.06,58800.0,5.5535,5.5614,5.5535,5.5614,58800.0
2006-05-31 12:20:00,7.06,7.06,7.05,7.06,38000.0,5.5614,5.5614,5.5535,5.5614,38000.0
2006-05-31 12:30:00,7.06,7.06,7.05,7.05,97600.0,5.5614,5.5614,5.5535,5.5535,97600.0
2006-05-31 12:40:00,7.05,7.06,7.04,7.04,81200.0,5.5535,5.5614,5.5456,5.5456,81200.0
2006-05-31 12:50:00,7.04,7.04,7.03,7.03,65200.0,5.5456,5.5456,5.5377,5.5377,65200.0
2006-05-31 13:00:00,7.03,7.04,7.03,7.03,77200.0,5.5377,5.5456,5.5377,5.5377,77200.0
2006-05-31 13:10:00,7.03,7.04,7.03,7.03,54400.0,5.5377,5.5456,5.5377,5.5377,54400.0
2006-05-31 13:20:00,7.03,7.04,7.03,7.03,38800.0,5.5377,5.5456,5.5377,5.5377,38800.0
2006-05-31 13:30:00,7.03,7.04,7.03,7.04,80800.0,5.5377,5.5456,5.5377,5.5456,80800.0
2006-05-31 13:40:00,7.04,7.04,7.04,7.04,118000.0,5.5456,5.5456,5.5456,5.5456,118000.0
2006-05-31 13:50:00,7.04,7.04,7.03,7.03,102400.0,5.5456,5.5456,5.5377,5.5377,102400.0
2006-05-31 14:00:00,7.03,7.04,7.01,7.03,146000.0,5.5377,5.5456,5.522,5.5377,146000.0
2006-05-31 14:10:00,7.04,7.04,7.0,7.01,109200.0,5.5456,5.5456,5.5141,5.522,109200.0
2006-05-31 14:20:00,7.01,7.03,6.99,7.03,508400.0,5.522,5.5377,5.5062,5.5377,508400.0
2006-05-31 14:30:00,7.02,7.07,7.02,7.06,87200.0,5.5299,5.5693,5.5299,5.5614,87200.0
2006-05-31 14:40:00,7.06,7.06,7.03,7.04,161200.0,5.5614,5.5614,5.5377,5.5456,161200.0
2006-05-31 14:50:00,7.04,7.05,7.01,7.04,201200.0,5.5456,5.5535,5.522,5.5456,201200.0
2006-05-31 15:00:00,7.03,7.04,7.01,7.03,71600.0,5.5377,5.5456,5.522,5.5377,71600.0
2006-05-31 15:10:00,7.03,7.04,7.02,7.04,91600.0,5.5377,5.5456,5.5299,5.5456,91600.0
2006-05-31 15:20:00,7.04,7.04,7.02,7.03,169600.0,5.5456,5.5456,5.5299,5.5377,169600.0
2006-05-31 15:30:00,7.02,7.04,7.02,7.03,207600.0,5.5299,5.5456,5.5299,5.5377,207600.0
2006-05-31 15:40:00,7.03,7.05,7.02,7.04,313200.0,5.5377,5.5535,5.5299,5.5456,313200.0
2006-05-31 15:50:00,7.04,7.08,7.03,7.06,444400.0,5.5456,5.5771,5.5377,5.5614,444400.0
2006-06-01 09:30:00,7.03,7.12,7.0,7.02,531200.0,5.5377,5.6086,5.5141,5.5299,531200.0
2006-06-01 09:40:00,7.02,7.08,7.01,7.06,189600.0,5.5299,5.5771,5.522,5.5614,189600.0
2006-06-01 09:50:00,7.05,7.11,7.05,7.1,170000.0,5.5535,5.6008,5.5535,5.5929,170000.0
2006-06-01 10:00:00,7.1,7.15,7.09,7.11,171200.0,5.5929,5.6323,5.585,5.6008,171200.0
2006-06-01 10:10:00,7.12,7.14,7.08,7.12,127200.0,5.6086,5.6244,5.5771,5.6086,127200.0
2006-06-01 10:20:00,7.12,7.14,7.11,7.13,124800.0,5.6086,5.6244,5.6008,5.6165,124800.0
2006-06-01 10:30:00,7.12,7.17,7.12,7.16,187600.0,5.6086,5.648,5.6086,5.6401,187600.0
2006-06-01 10:40:00,7.16,7.21,7.16,7.19,242000.0,5.6401,5.6795,5.6401,5.6638,242000.0
2006-06-01 10:50:00,7.19,7.19,7.15,7.16,118800.0,5.6638,5.6638,5.6323,5.6401,118800.0
2006-06-01 11:00:00,7.16,7.18,7.15,7.16,66000.0,5.6401,5.6559,5.6323,5.6401,66000.0
2006-06-01 11:10:00,7.16,7.18,7.15,7.16,64400.0,5.6401,5.6559,5.6323,5.6401,64400.0
2006-06-01 11:20:00,7.16,7.16,7.13,7.14,71600.0,5.6401,5.6401,5.6165,5.6244,71600.0
2006-06-01 11:30:00,7.14,7.15,7.13,7.14,84800.0,5.6244,5.6323,5.6165,5.6244,84800.0
2006-06-01 11:40:00,7.14,7.14,7.09,7.09,198000.0,5.6244,5.6244,5.585,5.585,198000.0
2006-06-01 11:50:00,7.09,7.09,7.01,7.03,401200.0,5.585,5.585,5.522,5.5377,401200.0
2006-06-01 12:00:00,7.03,7.03,7.02,7.03,84000.0,5.5377,5.5377,5.5299,5.5377,84000.0
2006-06-01 12:10:00,7.03,7.03,7.02,7.03,68400.0,5.5377,5.5377,5.5299,5.5377,68400.0
2006-06-01 12:20:00,7.03,7.05,7.02,7.05,73200.0,5.5377,5.5535,5.5299,5.5535,73200.0
2006-06-01 12:30:00,7.05,7.09,7.05,7.08,100000.0,5.5535,5.585,5.5535,5.5771,100000.0
2006-06-01 12:40:00,7.08,7.09,7.08,7.08,62800.0,5.5771,5.585,5.5771,5.5771,62800.0
2006-06-01 12:50:00,7.08,7.08,7.07,7.08,55600.0,5.5771,5.5771,5.5693,5.5771,55600.0
2006-06-01 13:00:00,7.08,7.08,7.05,7.06,106800.0,5.5771,5.5771,5.5535,5.5614,106800.0
2006-06-01 13:10:00,7.06,7.07,7.06,7.07,88800.0,5.5614,5.5693,5.5614,5.5693,88800.0
2006-06-01 13:20:00,7.07,7.08,7.07,7.08,96400.0,5.5693,5.5771,5.5693,5.5771,96400.0
2006-06-01 13:30:00,7.08,7.08,7.07,7.08,86000.0,5.5771,5.5771,5.5693,5.5771,86000.0
2006-06-01 13:40:00,7.08,7.08,7.07,7.08,48400.0,5.5771,5.5771,5.5693,5.5771,48400.0
2006-06-01 13:50:00,7.08,7.08,7.07,7.07,53600.0,5.5771,5.5771,5.5693,5.5693,53600.0
2006-06-01 14:00:00,7.07,7.09,7.07,7.09,122400.0,5.5693,5.585,5.5693,5.585,122400.0
2006-06-01 14:10:00,7.09,7.13,7.09,7.12,130800.0,5.585,5.6165,5.585,5.6086,130800.0
2006-06-01 14:20:00,7.11,7.12,7.11,7.12,114800.0,5.6008,5.6086,5.6008,5.6086,114800.0
2006-06-01 14:30:00,7.12,7.13,7.12,7.12,36400.0,5.6086,5.6165,5.6086,5.6086,36400.0
2006-06-01 14:40:00,7.12,7.13,7.11,7.13,92400.0,5.6086,5.6165,5.6008,5.6165,92400.0
2006-06-01 14:50:00,7.13,7.14,7.12,7.14,53200.0,5.6165,5.6244,5.6086,5.6244,53200.0
2006-06-01 15:00:00,7.14,7.14,7.13,7.14,47200.0,5.6244,5.6244,5.6165,5.6244,47200.0
2006-06-01 15:10:00,7.14,7.15,7.14,7.15,94000.0,5.6244,5.6323,5.6244,5.6323,94000.0
2006-06-01 15:20:00,7.15,7.16,7.15,7.15,72000.0,5.6323,5.6401,5.6323,5.6323,72000.0
2006-06-01 15:30:00,7.15,7.17,7.15,7.16,172000.0,5.6323,5.648,5.6323,5.6401,172000.0
2006-06-01 15:40:00,7.16,7.18,7.16,7.17,181200.0,5.6401,5.6559,5.6401,5.648,181200.0
2006-06-01 15:50:00,7.17,7.19,7.16,7.18,573600.0,5.648,5.6638,5.6401,5.6559,573600.0
2006-06-02 09:30:00,7.22,7.22,7.15,7.18,98000.0,5.6874,5.6874,5.6323,5.6559,98000.0
2006-06-02 09:40:00,7.17,7.2,7.14,7.18,59600.0,5.648,5.6717,5.6244,5.6559,59600.0
2006-06-02 09:50:00,7.18,7.18,7.1,7.12,97200.0,5.6559,5.6559,5.5929,5.6086,97200.0
2006-06-02 10:00:00,7.12,7.12,7.06,7.06,159600.0,5.6086,5.6086,5.5614,5.5614,159600.0
2006-06-02 10:10:00,7.06,7.1,7.05,7.08,74400.0,5.5614,5.5929,5.5535,5.5771,74400.0
2006-06-02 10:20:00,7.08,7.1,7.06,7.1,109200.0,5.5771,5.5929,5.5614,5.5929,109200.0
2006-06-02 10:30:00,7.1,7.11,7.07,7.07,71600.0,5.5929,5.6008,5.5693,5.5693,71600.0
2006-06-02 10:40:00,7.07,7.11,7.07,7.11,58400.0,5.5693,5.6008,5.5693,5.6008,58400.0
2006-06-02 10:50:00,7.11,7.11,7.09,7.1,61200.0,5.6008,5.6008,5.585,5.5929,61200.0
2006-06-02 11:00:00,7.1,7.1,7.08,7.09,56000.0,5.5929,5.5929,5.5771,5.585,56000.0
2006-06-02 11:10:00,7.09,7.09,7.08,7.08,35200.0,5.585,5.585,5.5771,5.5771,35200.0
2006-06-02 11:20:00,7.09,7.09,7.05,7.05,41200.0,5.585,5.585,5.5535,5.5535,41200.0
2006-06-02 11:30:00,7.05,7.05,7.03,7.03,73600.0,5.5535,5.5535,5.5377,5.5377,73600.0
2006-06-02 11:40:00,7.03,7.04,7.01,7.02,103600.0,5.5377,5.5456,5.522,5.5299,103600.0
2006-06-02 11:50:00,7.02,7.03,7.01,7.01,82000.0,5.5299,5.5377,5.522,5.522,82000.0
2006-06-02 12:00:00,7.01,7.03,7.0,7.03,51600.0,5.522,5.5377,5.5141,5.5377,51600.0
2006-06-02 12:10:00,7.03,7.04,7.02,7.02,28400.0,5.5377,5.5456,5.5299,5.5299,28400.0
2006-06-02 12:20:00,7.02,7.04,7.02,7.04,30000.0,5.5299,5.5456,5.5299,5.5456,30000.0
2006-06-02 12:30:00,7.04,7.04,7.02,7.03,49600.0,5.5456,5.5456,5.5299,5.5377,49600.0
2006-06-02 12:40:00,7.03,7.05,7.03,7.05,16400.0,5.5377,5.5535,5.5377,5.5535,16400.0
2006-06-02 12:50:00,7.05,7.07,7.05,7.06,22800.0,5.5535,5.5693,5.5535,5.5614,22800.0
2006-06-02 13:00:00,7.06,7.06,7.06,7.06,14000.0,5.5614,5.5614,5.5614,5.5614,14000.0
2006-06-02 13:10:00,7.06,7.06,7.04,7.05,19600.0,5.5614,5.5614,5.5456,5.5535,19600.0
2006-06-02 13:20:00,7.05,7.07,7.05,7.07,23200.0,5.5535,5.5693,5.5535,5.5693,23200.0
2006-06-02 13:30:00,7.07,7.08,7.07,7.08,16800.0,5.5693,5.5771,5.5693,5.5771,16800.0
2006-06-02 13:40:00,7.07,7.08,7.07,7.07,26400.0,5.5693,5.5771,5.5693,5.5693,26400.0
2006-06-02 13:50:00,7.07,7.07,7.05,7.05,24800.0,5.5693,5.5693,5.5535,5.5535,24800.0
2006-06-02 14:00:00,7.05,7.06,7.05,7.06,32800.0,5.5535,5.5614,5.5535,5.5614,32800.0
2006-06-02 14:10:00,7.06,7.07,7.06,7.06,27600.0,5.5614,5.5693,5.5614,5.5614,27600.0
2006-06-02 14:20:00,7.06,7.07,7.06,7.06,44800.0,5.5614,5.5693,5.5614,5.5614,44800.0
2006-06-02 14:30:00,7.06,7.09,7.06,7.09,68800.0,5.5614,5.585,5.5614,5.585,68800.0
2006-06-02 14:40:00,7.09,7.09,7.08,7.09,34800.0,5.585,5.585,5.5771,5.585,34800.0
2006-06-02 14:50:00,7.09,7.09,7.07,7.07,53600.0,5.585,5.585,5.5693,5.5693,53600.0
2006-06-02 15:00:00,7.08,7.09,7.07,7.08,43600.0,5.5771,5.585,5.5693,5.5771,43600.0
2006-06-02 15:10:00,7.08,7.09,7.08,7.08,41200.0,5.5771,5.585,5.5771,5.5771,41200.0
2006-06-02 15:20:00,7.08,7.09,7.08,7.09,80400.0,5.5771,5.585,5.5771,5.585,80400.0
2006-06-02 15:30:00,7.09,7.11,7.09,7.1,127200.0,5.585,5.6008,5.585,5.5929,127200.0
2006-06-02 15:40:00,7.1,7.1,7.1,7.1,58800.0,5.5929,5.5929,5.5929,5.5929,58800.0
2006-06-02 15:50:00,7.1,7.1,7.09,7.1,179600.0,5.5929,5.5929,5.585,5.5929,179600.0
2006-06-05 09:30:00,7.07,7.08,7.04,7.04,127200.0,5.5693,5.5771,5.5456,5.5456,127200.0
2006-06-05 09:40:00,7.03,7.06,7.02,7.05,38000.0,5.5377,5.5614,5.5299,5.5535,38000.0
2006-06-05 09:50:00,7.05,7.05,7.02,7.03,72800.0,5.5535,5.5535,5.5299,5.5377,72800.0
2006-06-05 10:00:00,7.03,7.06,7.01,7.06,103600.0,5.5377,5.5614,5.522,5.5614,103600.0
2006-06-05 10:10:00,7.06,7.07,7.04,7.07,62800.0,5.5614,5.5693,5.5456,5.5693,62800.0
2006-06-05 10:20:00,7.07,7.07,7.05,7.06,36000.0,5.5693,5.5693,5.5535,5.5614,36000.0
2006-06-05 10:30:00,7.06,7.06,7.04,7.05,90000.0,5.5614,5.5614,5.5456,5.5535,90000.0
2006-06-05 10:40:00,7.05,7.06,7.04,7.05,26800.0,5.5535,5.5614,5.5456,5.5535,26800.0
2006-06-05 10:50:00,7.05,7.05,7.05,7.05,23200.0,5.5535,5.5535,5.5535,5.5535,23200.0
2006-06-05 11:00:00,7.05,7.06,7.05,7.05,30400.0,5.5535,5.5614,5.5535,5.5535,30400.0
2006-06-05 11:10:00,7.05,7.06,7.05,7.06,39600.0,5.5535,5.5614,5.5535,5.5614,39600.0
2006-06-05 11:20:00,7.06,7.06,7.05,7.06,33200.0,5.5614,5.5614,5.5535,5.5614,33200.0
2006-06-05 11:30:00,7.05,7.06,7.04,7.04,24800.0,5.5535,5.5614,5.5456,5.5456,24800.0
2006-06-05 11:40:00,7.04,7.04,7.04,7.04,17200.0,5.5456,5.5456,5.5456,5.5456,17200.0
2006-06-05 11:50:00,7.05,7.05,7.04,7.05,29600.0,5.5535,5.5535,5.5456,5.5535,29600.0
2006-06-05 12:00:00,7.05,7.05,7.02,7.02,36000.0,5.5535,5.5535,5.5299,5.5299,36000.0
2006-06-05 12:10:00,7.02,7.02,7.0,7.02,59200.0,5.5299,5.5299,5.5141,5.5299,59200.0
2006-06-05 12:20:00,7.02,7.02,7.0,7.01,59200.0,5.5299,5.5299,5.5141,5.522,59200.0
2006-06-05 12:30:00,7.01,7.01,6.99,6.99,104800.0,5.522,5.522,5.5062,5.5062,104800.0
2006-06-05 12:40:00,6.99,7.01,6.99,7.01,32400.0,5.5062,5.522,5.5062,5.522,32400.0
2006-06-05 12:50:00,7.01,7.01,7.0,7.0,42000.0,5.522,5.522,5.5141,5.5141,42000.0
2006-06-05 13:00:00,7.0,7.0,6.99,6.99,82400.0,5.5141,5.5141,5.5062,5.5062,82400.0
2006-06-05 13:10:00,6.99,6.99,6.96,6.97,217200.0,5.5062,5.5062,5.4826,5.4905,217200.0
2006-06-05 13:20:00,6.97,6.98,6.96,6.98,94000.0,5.4905,5.4984,5.4826,5.4984,94000.0
2006-06-05 13:30:00,6.98,6.98,6.96,6.97,94400.0,5.4984,5.4984,5.4826,5.4905,94400.0
2006-06-05 13:40:00,6.97,6.97,6.96,6.96,50400.0,5.4905,5.4905,5.4826,5.4826,50400.0
2006-06-05 13:50:00,6.96,6.96,6.95,6.95,47600.0,5.4826,5.4826,5.4747,5.4747,47600.0
2006-06-05 14:00:00,6.95,6.95,6.93,6.94,128800.0,5.4747,5.4747,5.459,5.4668,128800.0
2006-06-05 14:10:00,6.95,6.95,6.93,6.94,142000.0,5.4747,5.4747,5.459,5.4668,142000.0
2006-06-05 14:20:00,6.93,6.94,6.92,6.93,72000.0,5.459,5.4668,5.4511,5.459,72000.0
2006-06-05 14:30:00,6.93,6.94,6.92,6.94,160400.0,5.459,5.4668,5.4511,5.4668,160400.0
2006-06-05 14:40:00,6.94,6.97,6.93,6.97,115200.0,5.4668,5.4905,5.459,5.4905,115200.0
2006-06-05 14:50:00,6.97,6.97,6.96,6.96,55200.0,5.4905,5.4905,5.4826,5.4826,55200.0
2006-06-05 15:00:00,6.96,6.96,6.95,6.95,84400.0,5.4826,5.4826,5.4747,5.4747,84400.0
2006-06-05 15:10:00,6.95,6.96,6.93,6.96,92800.0,5.4747,5.4826,5.459,5.4826,92800.0
2006-06-05 15:20:00,6.96,6.97,6.95,6.95,93600.0,5.4826,5.4905,5.4747,5.4747,93600.0
2006-06-05 15:30:00,6.95,6.96,6.95,6.95,73200.0,5.4747,5.4826,5.4747,5.4747,73200.0
2006-06-05 15:40:00,6.95,6.96,6.92,6.92,84800.0,5.4747,5.4826,5.4511,5.4511,84800.0
2006-06-05 15:50:00,6.92,6.92,6.91,6.91,190800.0,5.4511,5.4511,5.4432,5.4432,190800.0
2006-06-06 09:30:00,6.91,6.96,6.9,6.91,106800.0,5.4432,5.4826,5.4353,5.4432,106800.0
2006-06-06 09:40:00,6.91,6.92,6.81,6.83,301600.0,5.4432,5.4511,5.3644,5.3802,301600.0
2006-06-06 09:50:00,6.83,6.86,6.81,6.85,128000.0,5.3802,5.4038,5.3644,5.3959,128000.0
2006-06-06 10:00:00,6.85,6.86,6.8,6.84,166800.0,5.3959,5.4038,5.3566,5.3881,166800.0
2006-06-06 10:10:00,6.83,6.85,6.82,6.83,186400.0,5.3802,5.3959,5.3723,5.3802,186400.0
2006-06-06 10:20:00,6.83,6.87,6.83,6.84,184000.0,5.3802,5.4117,5.3802,5.3881,184000.0
2006-06-06 10:30:00,6.84,6.86,6.82,6.82,168000.0,5.3881,5.4038,5.3723,5.3723,168000.0
2006-06-06 10:40:00,6.82,6.84,6.81,6.82,110400.0,5.3723,5.3881,5.3644,5.3723,110400.0
2006-06-06 10:50:00,6.82,6.84,6.8,6.82,74800.0,5.3723,5.3881,5.3566,5.3723,74800.0
2006-06-06 11:00:00,6.82,6.83,6.8,6.82,116400.0,5.3723,5.3802,5.3566,5.3723,116400.0
2006-06-06 11:10:00,6.82,6.82,6.78,6.79,104800.0,5.3723,5.3723,5.3408,5.3487,104800.0
2006-06-06 11:20:00,6.79,6.81,6.79,6.8,51600.0,5.3487,5.3644,5.3487,5.3566,51600.0
2006-06-06 11:30:00,6.8,6.81,6.78,6.79,80800.0,5.3566,5.3644,5.3408,5.3487,80800.0
2006-06-06 11:40:00,6.79,6.79,6.75,6.76,158000.0,5.3487,5.3487,5.3172,5.3251,158000.0
2006-06-06 11:50:00,6.76,6.78,6.74,6.77,309600.0,5.3251,5.3408,5.3093,5.3329,309600.0
2006-06-06 12:00:00,6.77,6.8,6.76,6.8,166400.0,5.3329,5.3566,5.3251,5.3566,166400.0
2006-06-06 12:10:00,6.8,6.81,6.79,6.8,142400.0,5.3566,5.3644,5.3487,5.3566,142400.0
2006-06-06 12:20:00,6.81,6.81,6.79,6.8,75600.0,5.3644,5.3644,5.3487,5.3566,75600.0
2006-06-06 12:30:00,6.81,6.83,6.81,6.83,43200.0,5.3644,5.3802,5.3644,5.3802,43200.0
2006-06-06 12:40:00,6.84,6.88,6.84,6.85,114000.0,5.3881,5.4196,5.3881,5.3959,114000.0
2006-06-06 12:50:00,6.86,6.89,6.85,6.89,46000.0,5.4038,5.4275,5.3959,5.4275,46000.0
2006-06-06 13:00:00,6.89,6.89,6.85,6.88,56400.0,5.4275,5.4275,5.3959,5.4196,56400.0
2006-06-06 13:10:00,6.87,6.87,6.86,6.86,54800.0,5.4117,5.4117,5.4038,5.4038,54800.0
2006-06-06 13:20:00,6.86,6.9,6.86,6.88,63200.0,5.4038,5.4353,5.4038,5.4196,63200.0
2006-06-06 13:30:00,6.89,6.9,6.88,6.89,57600.0,5.4275,5.4353,5.4196,5.4275,57600.0
2006-06-06 13:40:00,6.89,6.89,6.85,6.85,60000.0,5.4275,5.4275,5.3959,5.3959,60000.0
2006-06-06 13:50:00,6.85,6.89,6.85,6.89,104800.0,5.3959,5.4275,5.3959,5.4275,104800.0
2006-06-06 14:00:00,6.89,6.89,6.85,6.88,33200.0,5.4275,5.4275,5.3959,5.4196,33200.0
2006-06-06 14:10:00,6.88,6.88,6.85,6.87,30000.0,5.4196,5.4196,5.3959,5.4117,30000.0
2006-06-06 14:20:00,6.88,6.89,6.87,6.88,29200.0,5.4196,5.4275,5.4117,5.4196,29200.0
2006-06-06 14:30:00,6.88,6.9,6.88,6.89,40800.0,5.4196,5.4353,5.4196,5.4275,40800.0
2006-06-06 14:40:00,6.89,6.89,6.88,6.88,76800.0,5.4275,5.4275,5.4196,5.4196,76800.0
2006-06-06 14:50:00,6.88,6.88,6.87,6.87,26400.0,5.4196,5.4196,5.4117,5.4117,26400.0
2006-06-06 15:00:00,6.87,6.9,6.87,6.89,45200.0,5.4117,5.4353,5.4117,5.4275,45200.0
2006-06-06 15:10:00,6.89,6.89,6.87,6.87,54400.0,5.4275,5.4275,5.4117,5.4117,54400.0
2006-06-06 15:20:00,6.87,6.87,6.87,6.87,17200.0,5.4117,5.4117,5.4117,5.4117,17200.0
2006-06-06 15:30:00,6.87,6.91,6.86,6.9,86400.0,5.4117,5.4432,5.4038,5.4353,86400.0
2006-06-06 15:40:00,6.9,6.92,6.9,6.92,107600.0,5.4353,5.4511,5.4353,5.4511,107600.0
2006-06-06 15:50:00,6.92,6.92,6.91,6.92,180000.0,5.4511,5.4511,5.4432,5.4511,180000.0
2006-06-07 09:30:00,6.9,6.9,6.87,6.88,48800.0,5.4353,5.4353,5.4117,5.4196,48800.0
2006-06-07 09:40:00,6.88,6.89,6.84,6.85,78000.0,5.4196,5.4275,5.3881,5.3959,78000.0
2006-06-07 09:50:00,6.85,6.88,6.84,6.85,139200.0,5.3959,5.4196,5.3881,5.3959,139200.0
2006-06-07 10:00:00,6.86,6.87,6.84,6.85,357200.0,5.4038,5.4117,5.3881,5.3959,357200.0
2006-06-07 10:10:00,6.85,6.88,6.84,6.85,220800.0,5.3959,5.4196,5.3881,5.3959,220800.0
2006-06-07 10:20:00,6.85,6.88,6.83,6.86,150400.0,5.3959,5.4196,5.3802,5.4038,150400.0
2006-06-07 10:30:00,6.86,6.88,6.85,6.86,149200.0,5.4038,5.4196,5.3959,5.4038,149200.0
2006-06-07 10:40:00,6.86,6.87,6.85,6.85,90400.0,5.4038,5.4117,5.3959,5.3959,90400.0
2006-06-07 10:50:00,6.85,6.87,6.85,6.86,115200.0,5.3959,5.4117,5.3959,5.4038,115200.0
2006-06-07 11:00:00,6.86,6.86,6.81,6.81,191600.0,5.4038,5.4038,5.3644,5.3644,191600.0
2006-06-07 11:10:00,6.81,6.83,6.81,6.82,130000.0,5.3644,5.3802,5.3644,5.3723,130000.0
2006-06-07 11:20:00,6.82,6.83,6.82,6.83,126000.0,5.3723,5.3802,5.3723,5.3802,126000.0
2006-06-07 11:30:00,6.83,6.83,6.82,6.82,150400.0,5.3802,5.3802,5.3723,5.3723,150400.0
2006-06-07 11:40:00,6.82,6.83,6.82,6.82,114400.0,5.3723,5.3802,5.3723,5.3723,114400.0
2006-06-07 11:50:00,6.82,6.83,6.82,6.83,65600.0,5.3723,5.3802,5.3723,5.3802,65600.0
2006-06-07 12:00:00,6.83,6.83,6.82,6.83,115200.0,5.3802,5.3802,5.3723,5.3802,115200.0
2006-06-07 12:10:00,6.83,6.83,6.82,6.83,64400.0,5.3802,5.3802,5.3723,5.3802,64400.0
2006-06-07 12:20:00,6.83,6.85,6.82,6.83,131200.0,5.3802,5.3959,5.3723,5.3802,131200.0
2006-06-07 12:30:00,6.83,6.83,6.81,6.81,110000.0,5.3802,5.3802,5.3644,5.3644,110000.0
2006-06-07 12:40:00,6.81,6.81,6.81,6.81,59600.0,5.3644,5.3644,5.3644,5.3644,59600.0
2006-06-07 12:50:00,6.81,6.81,6.8,6.8,103200.0,5.3644,5.3644,5.3566,5.3566,103200.0
2006-06-07 13:00:00,6.8,6.82,6.8,6.81,86000.0,5.3566,5.3723,5.3566,5.3644,86000.0
2006-06-07 13:10:00,6.81,6.81,6.8,6.81,139200.0,5.3644,5.3644,5.3566,5.3644,139200.0
2006-06-07 13:20:00,6.81,6.81,6.81,6.81,104000.0,5.3644,5.3644,5.3644,5.3644,104000.0
2006-06-07 13:30:00,6.81,6.82,6.8,6.81,86400.0,5.3644,5.3723,5.3566,5.3644,86400.0
2006-06-07 13:40:00,6.81,6.82,6.79,6.8,137600.0,5.3644,5.3723,5.3487,5.3566,137600.0
2006-06-07 13:50:00,6.8,6.81,6.78,6.8,226000.0,5.3566,5.3644,5.3408,5.3566,226000.0
2006-06-07 14:00:00,6.8,6.8,6.76,6.76,169600.0,5.3566,5.3566,5.3251,5.3251,169600.0
2006-06-07 14:10:00,6.76,6.76,6.76,6.76,141200.0,5.3251,5.3251,5.3251,5.3251,141200.0
2006-06-07 14:20:00,6.76,6.77,6.76,6.77,209200.0,5.3251,5.3329,5.3251,5.3329,209200.0
2006-06-07 14:30:00,6.77,6.78,6.77,6.77,154000.0,5.3329,5.3408,5.3329,5.3329,154000.0
2006-06-07 14:40:00,6.77,6.77,6.75,6.76,330000.0,5.3329,5.3329,5.3172,5.3251,330000.0
2006-06-07 14:50:00,6.76,6.77,6.76,6.76,82400.0,5.3251,5.3329,5.3251,5.3251,82400.0
2006-06-07 15:00:00,6.76,6.77,6.75,6.77,420400.0,5.3251,5.3329,5.3172,5.3329,420400.0
2006-06-07 15:10:00,6.77,6.77,6.77,6.77,66800.0,5.3329,5.3329,5.3329,5.3329,66800.0
2006-06-07 15:20:00,6.77,6.77,6.75,6.76,447600.0,5.3329,5.3329,5.3172,5.3251,447600.0
2006-06-07 15:30:00,6.76,6.77,6.75,6.77,113600.0,5.3251,5.3329,5.3172,5.3329,113600.0
2006-06-07 15:40:00,6.77,6.77,6.75,6.75,297600.0,5.3329,5.3329,5.3172,5.3172,297600.0
2006-06-07 15:50:00,6.75,6.76,6.75,6.75,492800.0,5.3172,5.3251,5.3172,5.3172,492800.0
2006-06-08 09:30:00,6.71,6.75,6.7,6.72,118400.0,5.2974,5.329,5.2895,5.3053,118400.0
2006-06-08 09:40:00,6.73,6.75,6.7,6.72,168400.0,5.3132,5.329,5.2895,5.3053,168400.0
2006-06-08 09:50:00,6.72,6.72,6.68,6.68,147600.0,5.3053,5.3053,5.2738,5.2738,147600.0
2006-06-08 10:00:00,6.68,6.69,6.67,6.67,153600.0,5.2738,5.2816,5.2659,5.2659,153600.0
2006-06-08 10:10:00,6.68,6.68,6.65,6.65,221600.0,5.2738,5.2738,5.2501,5.2501,221600.0
2006-06-08 10:20:00,6.66,6.66,6.62,6.62,213200.0,5.258,5.258,5.2264,5.2264,213200.0
2006-06-08 10:30:00,6.62,6.64,6.61,6.64,266800.0,5.2264,5.2422,5.2185,5.2422,266800.0
2006-06-08 10:40:00,6.64,6.64,6.63,6.64,78800.0,5.2422,5.2422,5.2343,5.2422,78800.0
2006-06-08 10:50:00,6.64,6.64,6.63,6.64,181200.0,5.2422,5.2422,5.2343,5.2422,181200.0
2006-06-08 11:00:00,6.64,6.68,6.64,6.68,518800.0,5.2422,5.2738,5.2422,5.2738,518800.0
2006-06-08 11:10:00,6.68,6.68,6.64,6.64,132800.0,5.2738,5.2738,5.2422,5.2422,132800.0
2006-06-08 11:20:00,6.64,6.64,6.6,6.63,120000.0,5.2422,5.2422,5.2106,5.2343,120000.0
2006-06-08 11:30:00,6.62,6.63,6.58,6.58,217200.0,5.2264,5.2343,5.1948,5.1948,217200.0
2006-06-08 11:40:00,6.58,6.58,6.55,6.58,256800.0,5.1948,5.1948,5.1711,5.1948,256800.0
2006-06-08 11:50:00,6.58,6.59,6.55,6.59,167600.0,5.1948,5.2027,5.1711,5.2027,167600.0
2006-06-08 12:00:00,6.59,6.64,6.59,6.62,88800.0,5.2027,5.2422,5.2027,5.2264,88800.0
2006-06-08 12:10:00,6.63,6.65,6.61,6.63,202800.0,5.2343,5.2501,5.2185,5.2343,202800.0
2006-06-08 12:20:00,6.63,6.64,6.6,6.61,84000.0,5.2343,5.2422,5.2106,5.2185,84000.0
2006-06-08 12:30:00,6.6,6.61,6.59,6.59,202000.0,5.2106,5.2185,5.2027,5.2027,202000.0
2006-06-08 12:40:00,6.59,6.62,6.56,6.58,262000.0,5.2027,5.2264,5.179,5.1948,262000.0
2006-06-08 12:50:00,6.58,6.65,6.58,6.64,94400.0,5.1948,5.2501,5.1948,5.2422,94400.0
2006-06-08 13:00:00,6.64,6.64,6.57,6.6,436800.0,5.2422,5.2422,5.1869,5.2106,436800.0
2006-06-08 13:10:00,6.6,6.62,6.59,6.61,256800.0,5.2106,5.2264,5.2027,5.2185,256800.0
2006-06-08 13:20:00,6.61,6.62,6.59,6.61,330000.0,5.2185,5.2264,5.2027,5.2185,330000.0
2006-06-08 13:30:00,6.61,6.65,6.61,6.64,78000.0,5.2185,5.2501,5.2185,5.2422,78000.0
2006-06-08 13:40:00,6.64,6.66,6.63,6.63,56400.0,5.2422,5.258,5.2343,5.2343,56400.0
2006-06-08 13:50:00,6.63,6.66,6.62,6.65,138800.0,5.2343,5.258,5.2264,5.2501,138800.0
2006-06-08 14:00:00,6.65,6.66,6.63,6.64,119200.0,5.2501,5.258,5.2343,5.2422,119200.0
2006-06-08 14:10:00,6.64,6.68,6.64,6.68,303200.0,5.2422,5.2738,5.2422,5.2738,303200.0
2006-06-08 14:20:00,6.68,6.71,6.68,6.71,171600.0,5.2738,5.2974,5.2738,5.2974,171600.0
2006-06-08 14:30:00,6.71,6.73,6.69,6.71,162000.0,5.2974,5.3132,5.2816,5.2974,162000.0
2006-06-08 14:40:00,6.71,6.72,6.7,6.7,324400.0,5.2974,5.3053,5.2895,5.2895,324400.0
2006-06-08 14:50:00,6.7,6.72,6.68,6.71,287600.0,5.2895,5.3053,5.2738,5.2974,287600.0
2006-06-08 15:00:00,6.71,6.73,6.7,6.73,104000.0,5.2974,5.3132,5.2895,5.3132,104000.0
2006-06-08 15:10:00,6.73,6.76,6.73,6.73,195600.0,5.3132,5.3369,5.3132,5.3132,195600.0
2006-06-08 15:20:00,6.73,6.73,6.7,6.72,130000.0,5.3132,5.3132,5.2895,5.3053,130000.0
2006-06-08 15:30:00,6.72,6.76,6.72,6.76,176000.0,5.3053,5.3369,5.3053,5.3369,176000.0
2006-06-08 15:40:00,6.76,6.76,6.72,6.74,297600.0,5.3369,5.3369,5.3053,5.3211,297600.0
2006-06-08 15:50:00,6.74,6.75,6.72,6.74,288400.0,5.3211,5.329,5.3053,5.3211,288400.0
2006-06-09 09:30:00,6.76,6.84,6.75,6.76,190000.0,5.3369,5.4001,5.329,5.3369,190000.0
2006-06-09 09:40:00,6.76,6.78,6.75,6.77,133600.0,5.3369,5.3527,5.329,5.3448,133600.0
2006-06-09 09:50:00,6.77,6.78,6.74,6.77,159600.0,5.3448,5.3527,5.3211,5.3448,159600.0
2006-06-09 10:00:00,6.76,6.76,6.74,6.76,199600.0,5.3369,5.3369,5.3211,5.3369,199600.0
2006-06-09 10:10:00,6.76,6.79,6.76,6.79,184400.0,5.3369,5.3606,5.3369,5.3606,184400.0
2006-06-09 10:20:00,6.79,6.82,6.79,6.81,120800.0,5.3606,5.3843,5.3606,5.3764,120800.0
2006-06-09 10:30:00,6.81,6.83,6.8,6.82,93200.0,5.3764,5.3922,5.3685,5.3843,93200.0
2006-06-09 10:40:00,6.83,6.83,6.8,6.81,88400.0,5.3922,5.3922,5.3685,5.3764,88400.0
2006-06-09 10:50:00,6.81,6.81,6.78,6.81,96000.0,5.3764,5.3764,5.3527,5.3764,96000.0
2006-06-09 11:00:00,6.81,6.83,6.8,6.82,82400.0,5.3764,5.3922,5.3685,5.3843,82400.0
2006-06-09 11:10:00,6.82,6.82,6.8,6.81,78800.0,5.3843,5.3843,5.3685,5.3764,78800.0
2006-06-09 11:20:00,6.81,6.83,6.81,6.82,92400.0,5.3764,5.3922,5.3764,5.3843,92400.0
2006-06-09 11:30:00,6.83,6.84,6.82,6.84,54800.0,5.3922,5.4001,5.3843,5.4001,54800.0
2006-06-09 11:40:00,6.84,6.84,6.8,6.8,68800.0,5.4001,5.4001,5.3685,5.3685,68800.0
2006-06-09 11:50:00,6.8,6.8,6.78,6.79,66400.0,5.3685,5.3685,5.3527,5.3606,66400.0
2006-06-09 12:00:00,6.79,6.8,6.79,6.8,448400.0,5.3606,5.3685,5.3606,5.3685,448400.0
2006-06-09 12:10:00,6.8,6.8,6.79,6.8,160800.0,5.3685,5.3685,5.3606,5.3685,160800.0
2006-06-09 12:20:00,6.8,6.8,6.79,6.8,93600.0,5.3685,5.3685,5.3606,5.3685,93600.0
2006-06-09 12:30:00,6.8,6.8,6.8,6.8,42400.0,5.3685,5.3685,5.3685,5.3685,42400.0
2006-06-09 12:40:00,6.8,6.81,6.8,6.81,116800.0,5.3685,5.3764,5.3685,5.3764,116800.0
2006-06-09 12:50:00,6.81,6.81,6.8,6.8,113600.0,5.3764,5.3764,5.3685,5.3685,113600.0
2006-06-09 13:00:00,6.8,6.8,6.79,6.79,297600.0,5.3685,5.3685,5.3606,5.3606,297600.0
2006-06-09 13:10:00,6.79,6.8,6.78,6.8,213600.0,5.3606,5.3685,5.3527,5.3685,213600.0
2006-06-09 13:20:00,6.8,6.8,6.8,6.8,33600.0,5.3685,5.3685,5.3685,5.3685,33600.0
2006-06-09 13:30:00,6.8,6.8,6.8,6.8,82400.0,5.3685,5.3685,5.3685,5.3685,82400.0
2006-06-09 13:40:00,6.8,6.8,6.8,6.8,73600.0,5.3685,5.3685,5.3685,5.3685,73600.0
2006-06-09 13:50:00,6.8,6.8,6.8,6.8,23200.0,5.3685,5.3685,5.3685,5.3685,23200.0
2006-06-09 14:00:00,6.8,6.81,6.8,6.81,220400.0,5.3685,5.3764,5.3685,5.3764,220400.0
2006-06-09 14:10:00,6.81,6.81,6.8,6.81,250400.0,5.3764,5.3764,5.3685,5.3764,250400.0
2006-06-09 14:20:00,6.8,6.82,6.8,6.82,105600.0,5.3685,5.3843,5.3685,5.3843,105600.0
2006-06-09 14:30:00,6.82,6.82,6.82,6.82,58400.0,5.3843,5.3843,5.3843,5.3843,58400.0
2006-06-09 14:40:00,6.82,6.82,6.82,6.82,47600.0,5.3843,5.3843,5.3843,5.3843,47600.0
2006-06-09 14:50:00,6.82,6.82,6.82,6.82,91600.0,5.3843,5.3843,5.3843,5.3843,91600.0
2006-06-09 15:00:00,6.82,6.82,6.81,6.82,72400.0,5.3843,5.3843,5.3764,5.3843,72400.0
2006-06-09 15:10:00,6.82,6.82,6.81,6.81,62000.0,5.3843,5.3843,5.3764,5.3764,62000.0
2006-06-09 15:20:00,6.81,6.82,6.8,6.81,58400.0,5.3764,5.3843,5.3685,5.3764,58400.0
2006-06-09 15:30:00,6.82,6.82,6.8,6.81,64800.0,5.3843,5.3843,5.3685,5.3764,64800.0
2006-06-09 15:40:00,6.81,6.81,6.81,6.81,72800.0,5.3764,5.3764,5.3764,5.3764,72800.0
2006-06-09 15:50:00,6.81,6.81,6.77,6.78,408800.0,5.3764,5.3764,5.3448,5.3527,408800.0
2006-06-12 09:30:00,6.77,6.89,6.77,6.79,160800.0,5.3448,5.4395,5.3448,5.3606,160800.0
2006-06-12 09:40:00,6.78,6.84,6.78,6.79,116000.0,5.3527,5.4001,5.3527,5.3606,116000.0
2006-06-12 09:50:00,6.8,6.83,6.79,6.81,48400.0,5.3685,5.3922,5.3606,5.3764,48400.0
2006-06-12 10:00:00,6.81,6.81,6.78,6.8,84000.0,5.3764,5.3764,5.3527,5.3685,84000.0
2006-06-12 10:10:00,6.8,6.82,6.79,6.8,83200.0,5.3685,5.3843,5.3606,5.3685,83200.0
2006-06-12 10:20:00,6.79,6.8,6.76,6.78,176800.0,5.3606,5.3685,5.3369,5.3527,176800.0
2006-06-12 10:30:00,6.77,6.8,6.77,6.79,78000.0,5.3448,5.3685,5.3448,5.3606,78000.0
2006-06-12 10:40:00,6.79,6.81,6.77,6.78,87600.0,5.3606,5.3764,5.3448,5.3527,87600.0
2006-06-12 10:50:00,6.78,6.79,6.77,6.77,128800.0,5.3527,5.3606,5.3448,5.3448,128800.0
2006-06-12 11:00:00,6.77,6.79,6.77,6.78,171200.0,5.3448,5.3606,5.3448,5.3527,171200.0
2006-06-12 11:10:00,6.78,6.79,6.77,6.78,118800.0,5.3527,5.3606,5.3448,5.3527,118800.0
2006-06-12 11:20:00,6.78,6.78,6.75,6.76,675600.0,5.3527,5.3527,5.329,5.3369,675600.0
2006-06-12 11:30:00,6.76,6.8,6.72,6.72,468000.0,5.3369,5.3685,5.3053,5.3053,468000.0
2006-06-12 11:40:00,6.72,6.75,6.71,6.74,156400.0,5.3053,5.329,5.2974,5.3211,156400.0
2006-06-12 11:50:00,6.74,6.77,6.74,6.76,337200.0,5.3211,5.3448,5.3211,5.3369,337200.0
2006-06-12 12:00:00,6.76,6.77,6.75,6.75,100800.0,5.3369,5.3448,5.329,5.329,100800.0
2006-06-12 12:10:00,6.75,6.78,6.74,6.76,106400.0,5.329,5.3527,5.3211,5.3369,106400.0
2006-06-12 12:20:00,6.75,6.78,6.74,6.77,110000.0,5.329,5.3527,5.3211,5.3448,110000.0
2006-06-12 12:30:00,6.77,6.77,6.75,6.75,76400.0,5.3448,5.3448,5.329,5.329,76400.0
2006-06-12 12:40:00,6.75,6.76,6.75,6.76,20400.0,5.329,5.3369,5.329,5.3369,20400.0
2006-06-12 12:50:00,6.77,6.79,6.76,6.78,138000.0,5.3448,5.3606,5.3369,5.3527,138000.0
2006-06-12 13:00:00,6.78,6.78,6.76,6.77,118000.0,5.3527,5.3527,5.3369,5.3448,118000.0
2006-06-12 13:10:00,6.76,6.78,6.76,6.77,57200.0,5.3369,5.3527,5.3369,5.3448,57200.0
2006-06-12 13:20:00,6.77,6.78,6.76,6.76,70000.0,5.3448,5.3527,5.3369,5.3369,70000.0
2006-06-12 13:30:00,6.77,6.77,6.74,6.74,126000.0,5.3448,5.3448,5.3211,5.3211,126000.0
2006-06-12 13:40:00,6.75,6.75,6.74,6.74,73200.0,5.329,5.329,5.3211,5.3211,73200.0
2006-06-12 13:50:00,6.74,6.75,6.73,6.75,132000.0,5.3211,5.329,5.3132,5.329,132000.0
2006-06-12 14:00:00,6.75,6.75,6.71,6.73,638800.0,5.329,5.329,5.2974,5.3132,638800.0
2006-06-12 14:10:00,6.72,6.74,6.71,6.72,128000.0,5.3053,5.3211,5.2974,5.3053,128000.0
2006-06-12 14:20:00,6.72,6.74,6.72,6.74,42800.0,5.3053,5.3211,5.3053,5.3211,42800.0
2006-06-12 14:30:00,6.74,6.75,6.74,6.75,64800.0,5.3211,5.329,5.3211,5.329,64800.0
2006-06-12 14:40:00,6.74,6.75,6.72,6.74,163600.0,5.3211,5.329,5.3053,5.3211,163600.0
2006-06-12 14:50:00,6.74,6.75,6.73,6.73,148000.0,5.3211,5.329,5.3132,5.3132,148000.0
2006-06-12 15:00:00,6.73,6.73,6.71,6.71,170000.0,5.3132,5.3132,5.2974,5.2974,170000.0
2006-06-12 15:10:00,6.71,6.72,6.7,6.7,148000.0,5.2974,5.3053,5.2895,5.2895,148000.0
2006-06-12 15:20:00,6.7,6.72,6.7,6.71,531200.0,5.2895,5.3053,5.2895,5.2974,531200.0
2006-06-12 15:30:00,6.71,6.73,6.7,6.71,472000.0,5.2974,5.3132,5.2895,5.2974,472000.0
2006-06-12 15:40:00,6.71,6.72,6.7,6.72,370400.0,5.2974,5.3053,5.2895,5.3053,370400.0
2006-06-12 15:50:00,6.72,6.72,6.71,6.71,497600.0,5.3053,5.3053,5.2974,5.2974,497600.0
2006-06-13 09:30:00,6.68,6.76,6.68,6.75,86400.0,5.2738,5.3369,5.2738,5.329,86400.0
2006-06-13 09:40:00,6.76,6.8,6.74,6.78,90000.0,5.3369,5.3685,5.3211,5.3527,90000.0
2006-06-13 09:50:00,6.78,6.79,6.75,6.76,114400.0,5.3527,5.3606,5.329,5.3369,114400.0
2006-06-13 10:00:00,6.75,6.77,6.72,6.75,118800.0,5.329,5.3448,5.3053,5.329,118800.0
2006-06-13 10:10:00,6.75,6.76,6.7,6.71,101600.0,5.329,5.3369,5.2895,5.2974,101600.0
2006-06-13 10:20:00,6.71,6.75,6.69,6.72,164400.0,5.2974,5.329,5.2816,5.3053,164400.0
2006-06-13 10:30:00,6.73,6.74,6.71,6.74,107600.0,5.3132,5.3211,5.2974,5.3211,107600.0
2006-06-13 10:40:00,6.74,6.74,6.7,6.71,175200.0,5.3211,5.3211,5.2895,5.2974,175200.0
2006-06-13 10:50:00,6.71,6.74,6.71,6.73,127200.0,5.2974,5.3211,5.2974,5.3132,127200.0
2006-06-13 11:00:00,6.72,6.74,6.71,6.73,113600.0,5.3053,5.3211,5.2974,5.3132,113600.0
2006-06-13 11:10:00,6.73,6.76,6.73,6.74,80800.0,5.3132,5.3369,5.3132,5.3211,80800.0
2006-06-13 11:20:00,6.73,6.75,6.73,6.74,72800.0,5.3132,5.329,5.3132,5.3211,72800.0
2006-06-13 11:30:00,6.74,6.74,6.73,6.74,37200.0,5.3211,5.3211,5.3132,5.3211,37200.0
2006-06-13 11:40:00,6.74,6.76,6.74,6.76,49200.0,5.3211,5.3369,5.3211,5.3369,49200.0
2006-06-13 11:50:00,6.76,6.78,6.75,6.78,46000.0,5.3369,5.3527,5.329,5.3527,46000.0
2006-06-13 12:00:00,6.78,6.78,6.76,6.77,175600.0,5.3527,5.3527,5.3369,5.3448,175600.0
2006-06-13 12:10:00,6.77,6.77,6.74,6.75,116400.0,5.3448,5.3448,5.3211,5.329,116400.0
2006-06-13 12:20:00,6.75,6.75,6.73,6.73,160400.0,5.329,5.329,5.3132,5.3132,160400.0
2006-06-13 12:30:00,6.73,6.73,6.72,6.72,30000.0,5.3132,5.3132,5.3053,5.3053,30000.0
2006-06-13 12:40:00,6.72,6.72,6.71,6.72,131200.0,5.3053,5.3053,5.2974,5.3053,131200.0
2006-06-13 12:50:00,6.72,6.72,6.71,6.71,91200.0,5.3053,5.3053,5.2974,5.2974,91200.0
2006-06-13 13:00:00,6.71,6.71,6.67,6.68,111200.0,5.2974,5.2974,5.2659,5.2738,111200.0
2006-06-13 13:10:00,6.67,6.68,6.67,6.68,92800.0,5.2659,5.2738,5.2659,5.2738,92800.0
2006-06-13 13:20:00,6.68,6.69,6.67,6.69,83600.0,5.2738,5.2816,5.2659,5.2816,83600.0
2006-06-13 13:30:00,6.69,6.71,6.68,6.7,74000.0,5.2816,5.2974,5.2738,5.2895,74000.0
2006-06-13 13:40:00,6.7,6.75,6.7,6.74,111200.0,5.2895,5.329,5.2895,5.3211,111200.0
2006-06-13 13:50:00,6.74,6.75,6.73,6.74,143600.0,5.3211,5.329,5.3132,5.3211,143600.0
2006-06-13 14:00:00,6.74,6.74,6.72,6.72,82800.0,5.3211,5.3211,5.3053,5.3053,82800.0
2006-06-13 14:10:00,6.73,6.73,6.7,6.72,81600.0,5.3132,5.3132,5.2895,5.3053,81600.0
2006-06-13 14:20:00,6.72,6.74,6.7,6.73,114800.0,5.3053,5.3211,5.2895,5.3132,114800.0
2006-06-13 14:30:00,6.73,6.73,6.7,6.72,120400.0,5.3132,5.3132,5.2895,5.3053,120400.0
2006-06-13 14:40:00,6.72,6.74,6.71,6.71,126800.0,5.3053,5.3211,5.2974,5.2974,126800.0
2006-06-13 14:50:00,6.71,6.73,6.71,6.71,186400.0,5.2974,5.3132,5.2974,5.2974,186400.0
2006-06-13 15:00:00,6.71,6.72,6.67,6.68,339200.0,5.2974,5.3053,5.2659,5.2738,339200.0
2006-06-13 15:10:00,6.68,6.68,6.67,6.68,232400.0,5.2738,5.2738,5.2659,5.2738,232400.0
2006-06-13 15:20:00,6.68,6.72,6.67,6.71,107600.0,5.2738,5.3053,5.2659,5.2974,107600.0
2006-06-13 15:30:00,6.7,6.74,6.7,6.7,150000.0,5.2895,5.3211,5.2895,5.2895,150000.0
2006-06-13 15:40:00,6.7,6.71,6.68,6.7,184000.0,5.2895,5.2974,5.2738,5.2895,184000.0
2006-06-13 15:50:00,6.69,6.73,6.68,6.69,414000.0,5.2816,5.3132,5.2738,5.2816,414000.0
2006-06-14 09:30:00,6.74,6.74,6.66,6.72,143600.0,5.3211,5.3211,5.258,5.3053,143600.0
2006-06-14 09:40:00,6.72,6.74,6.7,6.71,99600.0,5.3053,5.3211,5.2895,5.2974,99600.0
2006-06-14 09:50:00,6.71,6.73,6.7,6.72,126800.0,5.2974,5.3132,5.2895,5.3053,126800.0
2006-06-14 10:00:00,6.72,6.76,6.72,6.74,238400.0,5.3053,5.3369,5.3053,5.3211,238400.0
2006-06-14 10:10:00,6.74,6.75,6.71,6.72,196000.0,5.3211,5.329,5.2974,5.3053,196000.0
2006-06-14 10:20:00,6.72,6.74,6.72,6.73,237200.0,5.3053,5.3211,5.3053,5.3132,237200.0
2006-06-14 10:30:00,6.73,6.74,6.72,6.73,288400.0,5.3132,5.3211,5.3053,5.3132,288400.0
2006-06-14 10:40:00,6.73,6.73,6.72,6.72,103200.0,5.3132,5.3132,5.3053,5.3053,103200.0
2006-06-14 10:50:00,6.72,6.73,6.7,6.7,161600.0,5.3053,5.3132,5.2895,5.2895,161600.0
2006-06-14 11:00:00,6.7,6.7,6.68,6.68,164000.0,5.2895,5.2895,5.2738,5.2738,164000.0
2006-06-14 11:10:00,6.68,6.7,6.68,6.7,114800.0,5.2738,5.2895,5.2738,5.2895,114800.0
2006-06-14 11:20:00,6.7,6.71,6.7,6.71,46800.0,5.2895,5.2974,5.2895,5.2974,46800.0
2006-06-14 11:30:00,6.71,6.73,6.71,6.71,85600.0,5.2974,5.3132,5.2974,5.2974,85600.0
2006-06-14 11:40:00,6.71,6.72,6.71,6.71,75200.0,5.2974,5.3053,5.2974,5.2974,75200.0
2006-06-14 11:50:00,6.71,6.71,6.69,6.7,111600.0,5.2974,5.2974,5.2816,5.2895,111600.0
2006-06-14 12:00:00,6.7,6.7,6.69,6.7,46000.0,5.2895,5.2895,5.2816,5.2895,46000.0
2006-06-14 12:10:00,6.7,6.71,6.7,6.7,62000.0,5.2895,5.2974,5.2895,5.2895,62000.0
2006-06-14 12:20:00,6.7,6.71,6.69,6.69,93600.0,5.2895,5.2974,5.2816,5.2816,93600.0
2006-06-14 12:30:00,6.69,6.71,6.68,6.71,46400.0,5.2816,5.2974,5.2738,5.2974,46400.0
2006-06-14 12:40:00,6.71,6.71,6.69,6.7,30800.0,5.2974,5.2974,5.2816,5.2895,30800.0
2006-06-14 12:50:00,6.7,6.7,6.68,6.68,76000.0,5.2895,5.2895,5.2738,5.2738,76000.0
2006-06-14 13:00:00,6.69,6.69,6.67,6.67,35600.0,5.2816,5.2816,5.2659,5.2659,35600.0
2006-06-14 13:10:00,6.67,6.68,6.67,6.68,115600.0,5.2659,5.2738,5.2659,5.2738,115600.0
2006-06-14 13:20:00,6.68,6.68,6.66,6.68,205600.0,5.2738,5.2738,5.258,5.2738,205600.0
2006-06-14 13:30:00,6.67,6.68,6.67,6.67,73600.0,5.2659,5.2738,5.2659,5.2659,73600.0
2006-06-14 13:40:00,6.67,6.68,6.66,6.68,252400.0,5.2659,5.2738,5.258,5.2738,252400.0
2006-06-14 13:50:00,6.68,6.71,6.67,6.71,90800.0,5.2738,5.2974,5.2659,5.2974,90800.0
2006-06-14 14:00:00,6.71,6.74,6.69,6.73,176800.0,5.2974,5.3211,5.2816,5.3132,176800.0
2006-06-14 14:10:00,6.73,6.73,6.7,6.7,63200.0,5.3132,5.3132,5.2895,5.2895,63200.0
2006-06-14 14:20:00,6.7,6.71,6.69,6.69,38000.0,5.2895,5.2974,5.2816,5.2816,38000.0
2006-06-14 14:30:00,6.69,6.7,6.68,6.69,106000.0,5.2816,5.2895,5.2738,5.2816,106000.0
2006-06-14 14:40:00,6.69,6.69,6.66,6.68,224000.0,5.2816,5.2816,5.258,5.2738,224000.0
2006-06-14 14:50:00,6.67,6.68,6.66,6.67,124400.0,5.2659,5.2738,5.258,5.2659,124400.0
2006-06-14 15:00:00,6.67,6.69,6.67,6.68,107200.0,5.2659,5.2816,5.2659,5.2738,107200.0
2006-06-14 15:10:00,6.68,6.69,6.67,6.69,42800.0,5.2738,5.2816,5.2659,5.2816,42800.0
2006-06-14 15:20:00,6.69,6.7,6.68,6.69,43200.0,5.2816,5.2895,5.2738,5.2816,43200.0
2006-06-14 15:30:00,6.68,6.73,6.68,6.73,137200.0,5.2738,5.3132,5.2738,5.3132,137200.0
2006-06-14 15:40:00,6.73,6.74,6.72,6.74,74800.0,5.3132,5.3211,5.3053,5.3211,74800.0
2006-06-14 15:50:00,6.74,6.74,6.73,6.73,270400.0,5.3211,5.3211,5.3132,5.3132,270400.0
2006-06-15 09:30:00,6.76,6.79,6.73,6.76,67600.0,5.3369,5.3606,5.3132,5.3369,67600.0
2006-06-15 09:40:00,6.76,6.77,6.73,6.75,74000.0,5.3369,5.3448,5.3132,5.329,74000.0
2006-06-15 09:50:00,6.75,6.8,6.74,6.79,98800.0,5.329,5.3685,5.3211,5.3606,98800.0
2006-06-15 10:00:00,6.79,6.79,6.77,6.78,132800.0,5.3606,5.3606,5.3448,5.3527,132800.0
2006-06-15 10:10:00,6.78,6.8,6.77,6.79,119600.0,5.3527,5.3685,5.3448,5.3606,119600.0
2006-06-15 10:20:00,6.79,6.79,6.74,6.75,154800.0,5.3606,5.3606,5.3211,5.329,154800.0
2006-06-15 10:30:00,6.75,6.75,6.74,6.74,46400.0,5.329,5.329,5.3211,5.3211,46400.0
2006-06-15 10:40:00,6.74,6.81,6.74,6.8,106400.0,5.3211,5.3764,5.3211,5.3685,106400.0
2006-06-15 10:50:00,6.8,6.82,6.8,6.81,55200.0,5.3685,5.3843,5.3685,5.3764,55200.0
2006-06-15 11:00:00,6.81,6.83,6.81,6.81,111600.0,5.3764,5.3922,5.3764,5.3764,111600.0
2006-06-15 11:10:00,6.81,6.82,6.79,6.82,52000.0,5.3764,5.3843,5.3606,5.3843,52000.0
2006-06-15 11:20:00,6.82,6.83,6.81,6.82,49200.0,5.3843,5.3922,5.3764,5.3843,49200.0
2006-06-15 11:30:00,6.82,6.83,6.81,6.83,162400.0,5.3843,5.3922,5.3764,5.3922,162400.0
2006-06-15 11:40:00,6.82,6.83,6.81,6.82,84800.0,5.3843,5.3922,5.3764,5.3843,84800.0
2006-06-15 11:50:00,6.82,6.83,6.82,6.83,27600.0,5.3843,5.3922,5.3843,5.3922,27600.0
2006-06-15 12:00:00,6.83,6.83,6.81,6.82,52000.0,5.3922,5.3922,5.3764,5.3843,52000.0
2006-06-15 12:10:00,6.82,6.82,6.81,6.81,29600.0,5.3843,5.3843,5.3764,5.3764,29600.0
2006-06-15 12:20:00,6.81,6.82,6.81,6.82,32800.0,5.3764,5.3843,5.3764,5.3843,32800.0
2006-06-15 12:30:00,6.82,6.83,6.81,6.83,62000.0,5.3843,5.3922,5.3764,5.3922,62000.0
2006-06-15 12:40:00,6.83,6.84,6.83,6.83,79200.0,5.3922,5.4001,5.3922,5.3922,79200.0
2006-06-15 12:50:00,6.83,6.83,6.82,6.82,20800.0,5.3922,5.3922,5.3843,5.3843,20800.0
2006-06-15 13:00:00,6.82,6.82,6.81,6.82,24000.0,5.3843,5.3843,5.3764,5.3843,24000.0
2006-06-15 13:10:00,6.81,6.81,6.8,6.8,28800.0,5.3764,5.3764,5.3685,5.3685,28800.0
2006-06-15 13:20:00,6.8,6.81,6.8,6.81,20000.0,5.3685,5.3764,5.3685,5.3764,20000.0
2006-06-15 13:30:00,6.8,6.81,6.79,6.8,40400.0,5.3685,5.3764,5.3606,5.3685,40400.0
2006-06-15 13:40:00,6.8,6.84,6.8,6.83,107200.0,5.3685,5.4001,5.3685,5.3922,107200.0
2006-06-15 13:50:00,6.83,6.85,6.83,6.85,37200.0,5.3922,5.408,5.3922,5.408,37200.0
2006-06-15 14:00:00,6.85,6.87,6.85,6.87,72800.0,5.408,5.4238,5.408,5.4238,72800.0
2006-06-15 14:10:00,6.87,6.87,6.86,6.87,193200.0,5.4238,5.4238,5.4159,5.4238,193200.0
2006-06-15 14:20:00,6.87,6.88,6.86,6.88,114400.0,5.4238,5.4316,5.4159,5.4316,114400.0
2006-06-15 14:30:00,6.88,6.9,6.87,6.88,115200.0,5.4316,5.4474,5.4238,5.4316,115200.0
2006-06-15 14:40:00,6.88,6.89,6.86,6.87,180400.0,5.4316,5.4395,5.4159,5.4238,180400.0
2006-06-15 14:50:00,6.87,6.88,6.86,6.86,61600.0,5.4238,5.4316,5.4159,5.4159,61600.0
2006-06-15 15:00:00,6.87,6.87,6.85,6.86,60400.0,5.4238,5.4238,5.408,5.4159,60400.0
2006-06-15 15:10:00,6.85,6.88,6.85,6.87,139200.0,5.408,5.4316,5.408,5.4238,139200.0
2006-06-15 15:20:00,6.88,6.9,6.87,6.89,197200.0,5.4316,5.4474,5.4238,5.4395,197200.0
2006-06-15 15:30:00,6.89,6.91,6.89,6.91,130400.0,5.4395,5.4553,5.4395,5.4553,130400.0
2006-06-15 15:40:00,6.91,6.94,6.91,6.92,216000.0,5.4553,5.479,5.4553,5.4632,216000.0
2006-06-15 15:50:00,6.92,6.92,6.88,6.9,460000.0,5.4632,5.4632,5.4316,5.4474,460000.0
2006-06-16 09:30:00,6.9,6.94,6.88,6.92,4292000.0,5.4474,5.479,5.4316,5.4632,4292000.0
2006-06-16 09:40:00,6.92,6.93,6.89,6.93,66400.0,5.4632,5.4711,5.4395,5.4711,66400.0
2006-06-16 09:50:00,6.93,6.96,6.92,6.93,149600.0,5.4711,5.4948,5.4632,5.4711,149600.0
2006-06-16 10:00:00,6.93,6.95,6.91,6.92,91200.0,5.4711,5.4869,5.4553,5.4632,91200.0
2006-06-16 10:10:00,6.92,6.93,6.91,6.91,63600.0,5.4632,5.4711,5.4553,5.4553,63600.0
2006-06-16 10:20:00,6.9,6.9,6.86,6.87,64000.0,5.4474,5.4474,5.4159,5.4238,64000.0
2006-06-16 10:30:00,6.86,6.87,6.84,6.84,129600.0,5.4159,5.4238,5.4001,5.4001,129600.0
2006-06-16 10:40:00,6.84,6.84,6.8,6.8,109600.0,5.4001,5.4001,5.3685,5.3685,109600.0
2006-06-16 10:50:00,6.81,6.84,6.8,6.83,102800.0,5.3764,5.4001,5.3685,5.3922,102800.0
2006-06-16 11:00:00,6.83,6.89,6.83,6.89,77200.0,5.3922,5.4395,5.3922,5.4395,77200.0
2006-06-16 11:10:00,6.89,6.9,6.87,6.88,23200.0,5.4395,5.4474,5.4238,5.4316,23200.0
2006-06-16 11:20:00,6.88,6.89,6.84,6.85,45200.0,5.4316,5.4395,5.4001,5.408,45200.0
2006-06-16 11:30:00,6.85,6.91,6.85,6.91,140400.0,5.408,5.4553,5.408,5.4553,140400.0
2006-06-16 11:40:00,6.91,6.91,6.88,6.88,116400.0,5.4553,5.4553,5.4316,5.4316,116400.0
2006-06-16 11:50:00,6.89,6.9,6.88,6.88,45200.0,5.4395,5.4474,5.4316,5.4316,45200.0
2006-06-16 12:00:00,6.89,6.9,6.88,6.89,89200.0,5.4395,5.4474,5.4316,5.4395,89200.0
2006-06-16 12:10:00,6.89,6.89,6.85,6.85,50400.0,5.4395,5.4395,5.408,5.408,50400.0
2006-06-16 12:20:00,6.85,6.86,6.85,6.85,14400.0,5.408,5.4159,5.408,5.408,14400.0
2006-06-16 12:30:00,6.85,6.85,6.82,6.83,51200.0,5.408,5.408,5.3843,5.3922,51200.0
2006-06-16 12:40:00,6.83,6.83,6.81,6.81,68800.0,5.3922,5.3922,5.3764,5.3764,68800.0
2006-06-16 12:50:00,6.81,6.83,6.81,6.82,67600.0,5.3764,5.3922,5.3764,5.3843,67600.0
2006-06-16 13:00:00,6.81,6.82,6.81,6.82,17600.0,5.3764,5.3843,5.3764,5.3843,17600.0
2006-06-16 13:10:00,6.82,6.83,6.82,6.83,36000.0,5.3843,5.3922,5.3843,5.3922,36000.0
2006-06-16 13:20:00,6.83,6.86,6.83,6.85,60000.0,5.3922,5.4159,5.3922,5.408,60000.0
2006-06-16 13:30:00,6.85,6.85,6.83,6.83,21200.0,5.408,5.408,5.3922,5.3922,21200.0
2006-06-16 13:40:00,6.83,6.83,6.82,6.83,26400.0,5.3922,5.3922,5.3843,5.3922,26400.0
2006-06-16 13:50:00,6.83,6.85,6.83,6.85,23200.0,5.3922,5.408,5.3922,5.408,23200.0
2006-06-16 14:00:00,6.85,6.86,6.85,6.85,30800.0,5.408,5.4159,5.408,5.408,30800.0
2006-06-16 14:10:00,6.85,6.87,6.84,6.86,33200.0,5.408,5.4238,5.4001,5.4159,33200.0
2006-06-16 14:20:00,6.86,6.86,6.84,6.84,20400.0,5.4159,5.4159,5.4001,5.4001,20400.0
2006-06-16 14:30:00,6.84,6.86,6.84,6.85,72400.0,5.4001,5.4159,5.4001,5.408,72400.0
2006-06-16 14:40:00,6.85,6.86,6.85,6.86,33600.0,5.408,5.4159,5.408,5.4159,33600.0
2006-06-16 14:50:00,6.86,6.88,6.86,6.87,62800.0,5.4159,5.4316,5.4159,5.4238,62800.0
2006-06-16 15:00:00,6.87,6.89,6.85,6.85,96800.0,5.4238,5.4395,5.408,5.408,96800.0
2006-06-16 15:10:00,6.86,6.87,6.86,6.86,18000.0,5.4159,5.4238,5.4159,5.4159,18000.0
2006-06-16 15:20:00,6.86,6.87,6.84,6.85,128000.0,5.4159,5.4238,5.4001,5.408,128000.0
2006-06-16 15:30:00,6.85,6.87,6.84,6.85,82800.0,5.408,5.4238,5.4001,5.408,82800.0
2006-06-16 15:40:00,6.84,6.85,6.83,6.83,72400.0,5.4001,5.408,5.3922,5.3922,72400.0
2006-06-16 15:50:00,6.83,6.85,6.83,6.83,171200.0,5.3922,5.408,5.3922,5.3922,171200.0
2006-06-19 09:30:00,6.82,6.88,6.79,6.85,153200.0,5.3843,5.4316,5.3606,5.408,153200.0
2006-06-19 09:40:00,6.85,6.85,6.82,6.83,78800.0,5.408,5.408,5.3843,5.3922,78800.0
2006-06-19 09:50:00,6.83,6.84,6.8,6.83,76800.0,5.3922,5.4001,5.3685,5.3922,76800.0
2006-06-19 10:00:00,6.82,6.84,6.81,6.84,72000.0,5.3843,5.4001,5.3764,5.4001,72000.0
2006-06-19 10:10:00,6.84,6.84,6.77,6.77,71600.0,5.4001,5.4001,5.3448,5.3448,71600.0
2006-06-19 10:20:00,6.77,6.77,6.75,6.75,85600.0,5.3448,5.3448,5.329,5.329,85600.0
2006-06-19 10:30:00,6.75,6.77,6.74,6.75,123200.0,5.329,5.3448,5.3211,5.329,123200.0
2006-06-19 10:40:00,6.75,6.75,6.74,6.75,160800.0,5.329,5.329,5.3211,5.329,160800.0
2006-06-19 10:50:00,6.75,6.78,6.75,6.77,137600.0,5.329,5.3527,5.329,5.3448,137600.0
2006-06-19 11:00:00,6.77,6.78,6.75,6.76,136000.0,5.3448,5.3527,5.329,5.3369,136000.0
2006-06-19 11:10:00,6.76,6.8,6.76,6.8,115600.0,5.3369,5.3685,5.3369,5.3685,115600.0
2006-06-19 11:20:00,6.8,6.8,6.77,6.79,46000.0,5.3685,5.3685,5.3448,5.3606,46000.0
2006-06-19 11:30:00,6.79,6.8,6.77,6.77,55200.0,5.3606,5.3685,5.3448,5.3448,55200.0
2006-06-19 11:40:00,6.78,6.8,6.78,6.79,47600.0,5.3527,5.3685,5.3527,5.3606,47600.0
2006-06-19 11:50:00,6.79,6.79,6.76,6.78,41200.0,5.3606,5.3606,5.3369,5.3527,41200.0
2006-06-19 12:00:00,6.78,6.79,6.77,6.77,78400.0,5.3527,5.3606,5.3448,5.3448,78400.0
2006-06-19 12:10:00,6.77,6.78,6.76,6.78,48800.0,5.3448,5.3527,5.3369,5.3527,48800.0
2006-06-19 12:20:00,6.77,6.78,6.75,6.76,178000.0,5.3448,5.3527,5.329,5.3369,178000.0
2006-06-19 12:30:00,6.76,6.76,6.75,6.75,51600.0,5.3369,5.3369,5.329,5.329,51600.0
2006-06-19 12:40:00,6.75,6.76,6.75,6.75,36400.0,5.329,5.3369,5.329,5.329,36400.0
2006-06-19 12:50:00,6.75,6.75,6.75,6.75,175200.0,5.329,5.329,5.329,5.329,175200.0
2006-06-19 13:00:00,6.75,6.75,6.73,6.73,63200.0,5.329,5.329,5.3132,5.3132,63200.0
2006-06-19 13:10:00,6.73,6.76,6.71,6.75,188800.0,5.3132,5.3369,5.2974,5.329,188800.0
2006-06-19 13:20:00,6.76,6.77,6.75,6.77,82000.0,5.3369,5.3448,5.329,5.3448,82000.0
2006-06-19 13:30:00,6.77,6.77,6.76,6.76,43200.0,5.3448,5.3448,5.3369,5.3369,43200.0
2006-06-19 13:40:00,6.76,6.78,6.75,6.78,80400.0,5.3369,5.3527,5.329,5.3527,80400.0
2006-06-19 13:50:00,6.78,6.78,6.76,6.78,79200.0,5.3527,5.3527,5.3369,5.3527,79200.0
2006-06-19 14:00:00,6.77,6.78,6.76,6.78,59200.0,5.3448,5.3527,5.3369,5.3527,59200.0
2006-06-19 14:10:00,6.78,6.79,6.77,6.78,87600.0,5.3527,5.3606,5.3448,5.3527,87600.0
2006-06-19 14:20:00,6.78,6.78,6.76,6.76,56400.0,5.3527,5.3527,5.3369,5.3369,56400.0
2006-06-19 14:30:00,6.76,6.77,6.75,6.76,83600.0,5.3369,5.3448,5.329,5.3369,83600.0
2006-06-19 14:40:00,6.77,6.77,6.76,6.76,137600.0,5.3448,5.3448,5.3369,5.3369,137600.0
2006-06-19 14:50:00,6.76,6.77,6.75,6.76,64800.0,5.3369,5.3448,5.329,5.3369,64800.0
2006-06-19 15:00:00,6.75,6.78,6.75,6.78,75600.0,5.329,5.3527,5.329,5.3527,75600.0
2006-06-19 15:10:00,6.77,6.78,6.77,6.77,65600.0,5.3448,5.3527,5.3448,5.3448,65600.0
2006-06-19 15:20:00,6.77,6.78,6.77,6.77,87600.0,5.3448,5.3527,5.3448,5.3448,87600.0
2006-06-19 15:30:00,6.77,6.78,6.76,6.76,140400.0,5.3448,5.3527,5.3369,5.3369,140400.0
2006-06-19 15:40:00,6.76,6.76,6.74,6.75,348400.0,5.3369,5.3369,5.3211,5.329,348400.0
2006-06-19 15:50:00,6.75,6.76,6.73,6.74,350400.0,5.329,5.3369,5.3132,5.3211,350400.0
2006-06-20 09:30:00,6.74,6.8,6.73,6.77,64800.0,5.3211,5.3685,5.3132,5.3448,64800.0
2006-06-20 09:40:00,6.77,6.78,6.75,6.76,43200.0,5.3448,5.3527,5.329,5.3369,43200.0
2006-06-20 09:50:00,6.77,6.79,6.77,6.78,48000.0,5.3448,5.3606,5.3448,5.3527,48000.0
2006-06-20 10:00:00,6.77,6.78,6.76,6.77,12800.0,5.3448,5.3527,5.3369,5.3448,12800.0
2006-06-20 10:10:00,6.77,6.81,6.77,6.79,37200.0,5.3448,5.3764,5.3448,5.3606,37200.0
2006-06-20 10:20:00,6.78,6.81,6.78,6.8,40000.0,5.3527,5.3764,5.3527,5.3685,40000.0
2006-06-20 10:30:00,6.8,6.81,6.8,6.8,52000.0,5.3685,5.3764,5.3685,5.3685,52000.0
2006-06-20 10:40:00,6.8,6.8,6.77,6.78,31200.0,5.3685,5.3685,5.3448,5.3527,31200.0
2006-06-20 10:50:00,6.78,6.79,6.78,6.78,56000.0,5.3527,5.3606,5.3527,5.3527,56000.0
2006-06-20 11:00:00,6.78,6.81,6.77,6.79,77600.0,5.3527,5.3764,5.3448,5.3606,77600.0
2006-06-20 11:10:00,6.79,6.81,6.78,6.78,42000.0,5.3606,5.3764,5.3527,5.3527,42000.0
2006-06-20 11:20:00,6.78,6.79,6.78,6.79,94800.0,5.3527,5.3606,5.3527,5.3606,94800.0
2006-06-20 11:30:00,6.79,6.8,6.77,6.8,215600.0,5.3606,5.3685,5.3448,5.3685,215600.0
2006-06-20 11:40:00,6.8,6.8,6.79,6.79,64800.0,5.3685,5.3685,5.3606,5.3606,64800.0
2006-06-20 11:50:00,6.79,6.79,6.78,6.79,94400.0,5.3606,5.3606,5.3527,5.3606,94400.0
2006-06-20 12:00:00,6.79,6.79,6.78,6.79,30400.0,5.3606,5.3606,5.3527,5.3606,30400.0
2006-06-20 12:10:00,6.79,6.79,6.76,6.78,92800.0,5.3606,5.3606,5.3369,5.3527,92800.0
2006-06-20 12:20:00,6.78,6.79,6.78,6.78,20800.0,5.3527,5.3606,5.3527,5.3527,20800.0
2006-06-20 12:30:00,6.78,6.78,6.77,6.77,45600.0,5.3527,5.3527,5.3448,5.3448,45600.0
2006-06-20 12:40:00,6.77,6.77,6.77,6.77,17200.0,5.3448,5.3448,5.3448,5.3448,17200.0
2006-06-20 12:50:00,6.77,6.77,6.76,6.76,18000.0,5.3448,5.3448,5.3369,5.3369,18000.0
2006-06-20 13:00:00,6.77,6.77,6.76,6.77,25200.0,5.3448,5.3448,5.3369,5.3448,25200.0
2006-06-20 13:10:00,6.77,6.77,6.76,6.76,29600.0,5.3448,5.3448,5.3369,5.3369,29600.0
2006-06-20 13:20:00,6.76,6.76,6.75,6.76,9200.0,5.3369,5.3369,5.329,5.3369,9200.0
2006-06-20 13:30:00,6.76,6.76,6.73,6.74,31600.0,5.3369,5.3369,5.3132,5.3211,31600.0
2006-06-20 13:40:00,6.75,6.77,6.75,6.76,35200.0,5.329,5.3448,5.329,5.3369,35200.0
2006-06-20 13:50:00,6.76,6.76,6.74,6.76,46000.0,5.3369,5.3369,5.3211,5.3369,46000.0
2006-06-20 14:00:00,6.76,6.76,6.75,6.76,14800.0,5.3369,5.3369,5.329,5.3369,14800.0
2006-06-20 14:10:00,6.76,6.76,6.74,6.75,53200.0,5.3369,5.3369,5.3211,5.329,53200.0
2006-06-20 14:20:00,6.76,6.76,6.73,6.76,75200.0,5.3369,5.3369,5.3132,5.3369,75200.0
2006-06-20 14:30:00,6.76,6.77,6.75,6.77,22800.0,5.3369,5.3448,5.329,5.3448,22800.0
2006-06-20 14:40:00,6.77,6.77,6.76,6.76,14800.0,5.3448,5.3448,5.3369,5.3369,14800.0
2006-06-20 14:50:00,6.76,6.78,6.76,6.77,22000.0,5.3369,5.3527,5.3369,5.3448,22000.0
2006-06-20 15:00:00,6.77,6.77,6.76,6.77,32000.0,5.3448,5.3448,5.3369,5.3448,32000.0
2006-06-20 15:10:00,6.77,6.77,6.76,6.77,32000.0,5.3448,5.3448,5.3369,5.3448,32000.0
2006-06-20 15:20:00,6.77,6.77,6.76,6.76,28000.0,5.3448,5.3448,5.3369,5.3369,28000.0
2006-06-20 15:30:00,6.76,6.76,6.75,6.75,89200.0,5.3369,5.3369,5.329,5.329,89200.0
2006-06-20 15:40:00,6.75,6.76,6.75,6.75,80000.0,5.329,5.3369,5.329,5.329,80000.0
2006-06-20 15:50:00,6.75,6.75,6.74,6.75,166400.0,5.329,5.329,5.3211,5.329,166400.0
2006-06-21 09:30:00,6.77,6.8,6.74,6.76,146000.0,5.3448,5.3685,5.3211,5.3369,146000.0
2006-06-21 09:40:00,6.76,6.78,6.75,6.77,358000.0,5.3369,5.3527,5.329,5.3448,358000.0
2006-06-21 09:50:00,6.77,6.91,6.76,6.78,159200.0,5.3448,5.4553,5.3369,5.3527,159200.0
2006-06-21 10:00:00,6.78,6.83,6.77,6.82,237200.0,5.3527,5.3922,5.3448,5.3843,237200.0
2006-06-21 10:10:00,6.82,6.85,6.8,6.83,74800.0,5.3843,5.408,5.3685,5.3922,74800.0
2006-06-21 10:20:00,6.83,6.83,6.81,6.83,42800.0,5.3922,5.3922,5.3764,5.3922,42800.0
2006-06-21 10:30:00,6.82,6.85,6.82,6.83,68000.0,5.3843,5.408,5.3843,5.3922,68000.0
2006-06-21 10:40:00,6.83,6.85,6.83,6.85,42800.0,5.3922,5.408,5.3922,5.408,42800.0
2006-06-21 10:50:00,6.84,6.85,6.83,6.83,29200.0,5.4001,5.408,5.3922,5.3922,29200.0
2006-06-21 11:00:00,6.84,6.86,6.84,6.86,74800.0,5.4001,5.4159,5.4001,5.4159,74800.0
2006-06-21 11:10:00,6.86,6.86,6.85,6.86,27600.0,5.4159,5.4159,5.408,5.4159,27600.0
2006-06-21 11:20:00,6.86,6.88,6.85,6.87,73600.0,5.4159,5.4316,5.408,5.4238,73600.0
2006-06-21 11:30:00,6.88,6.89,6.88,6.89,58000.0,5.4316,5.4395,5.4316,5.4395,58000.0
2006-06-21 11:40:00,6.89,6.89,6.88,6.89,64000.0,5.4395,5.4395,5.4316,5.4395,64000.0
2006-06-21 11:50:00,6.89,6.89,6.87,6.87,99600.0,5.4395,5.4395,5.4238,5.4238,99600.0
2006-06-21 12:00:00,6.87,6.89,6.86,6.88,165200.0,5.4238,5.4395,5.4159,5.4316,165200.0
2006-06-21 12:10:00,6.88,6.88,6.85,6.87,150400.0,5.4316,5.4316,5.408,5.4238,150400.0
2006-06-21 12:20:00,6.87,6.88,6.86,6.88,42400.0,5.4238,5.4316,5.4159,5.4316,42400.0
2006-06-21 12:30:00,6.88,6.88,6.87,6.88,38000.0,5.4316,5.4316,5.4238,5.4316,38000.0
2006-06-21 12:40:00,6.88,6.91,6.88,6.89,144800.0,5.4316,5.4553,5.4316,5.4395,144800.0
2006-06-21 12:50:00,6.89,6.89,6.87,6.87,30400.0,5.4395,5.4395,5.4238,5.4238,30400.0
2006-06-21 13:00:00,6.87,6.88,6.86,6.87,74800.0,5.4238,5.4316,5.4159,5.4238,74800.0
2006-06-21 13:10:00,6.87,6.87,6.87,6.87,12400.0,5.4238,5.4238,5.4238,5.4238,12400.0
2006-06-21 13:20:00,6.87,6.87,6.85,6.86,101200.0,5.4238,5.4238,5.408,5.4159,101200.0
2006-06-21 13:30:00,6.86,6.88,6.86,6.88,114800.0,5.4159,5.4316,5.4159,5.4316,114800.0
2006-06-21 13:40:00,6.88,6.88,6.87,6.88,46400.0,5.4316,5.4316,5.4238,5.4316,46400.0
2006-06-21 13:50:00,6.88,6.9,6.87,6.89,64400.0,5.4316,5.4474,5.4238,5.4395,64400.0
2006-06-21 14:00:00,6.89,6.89,6.88,6.89,27200.0,5.4395,5.4395,5.4316,5.4395,27200.0
2006-06-21 14:10:00,6.89,6.91,6.89,6.91,77200.0,5.4395,5.4553,5.4395,5.4553,77200.0
2006-06-21 14:20:00,6.91,6.91,6.9,6.9,57200.0,5.4553,5.4553,5.4474,5.4474,57200.0
2006-06-21 14:30:00,6.9,6.91,6.9,6.91,48800.0,5.4474,5.4553,5.4474,5.4553,48800.0
2006-06-21 14:40:00,6.91,6.91,6.91,6.91,79200.0,5.4553,5.4553,5.4553,5.4553,79200.0
2006-06-21 14:50:00,6.91,6.92,6.89,6.92,101600.0,5.4553,5.4632,5.4395,5.4632,101600.0
2006-06-21 15:00:00,6.92,6.92,6.9,6.9,68800.0,5.4632,5.4632,5.4474,5.4474,68800.0
2006-06-21 15:10:00,6.9,6.91,6.9,6.9,35200.0,5.4474,5.4553,5.4474,5.4474,35200.0
2006-06-21 15:20:00,6.9,6.9,6.89,6.9,47200.0,5.4474,5.4474,5.4395,5.4474,47200.0
2006-06-21 15:30:00,6.9,6.9,6.87,6.88,89200.0,5.4474,5.4474,5.4238,5.4316,89200.0
2006-06-21 15:40:00,6.88,6.89,6.88,6.88,72000.0,5.4316,5.4395,5.4316,5.4316,72000.0
2006-06-21 15:50:00,6.89,6.89,6.87,6.87,224000.0,5.4395,5.4395,5.4238,5.4238,224000.0
2006-06-22 09:30:00,6.85,6.89,6.82,6.85,87200.0,5.408,5.4395,5.3843,5.408,87200.0
2006-06-22 09:40:00,6.85,6.85,6.84,6.85,38400.0,5.408,5.408,5.4001,5.408,38400.0
2006-06-22 09:50:00,6.85,6.86,6.83,6.85,34800.0,5.408,5.4159,5.3922,5.408,34800.0
2006-06-22 10:00:00,6.85,6.86,6.84,6.85,59200.0,5.408,5.4159,5.4001,5.408,59200.0
2006-06-22 10:10:00,6.85,6.85,6.82,6.83,80800.0,5.408,5.408,5.3843,5.3922,80800.0
2006-06-22 10:20:00,6.83,6.84,6.82,6.83,68000.0,5.3922,5.4001,5.3843,5.3922,68000.0
2006-06-22 10:30:00,6.82,6.82,6.81,6.81,166000.0,5.3843,5.3843,5.3764,5.3764,166000.0
2006-06-22 10:40:00,6.82,6.84,6.81,6.83,590400.0,5.3843,5.4001,5.3764,5.3922,590400.0
2006-06-22 10:50:00,6.84,6.84,6.84,6.84,14000.0,5.4001,5.4001,5.4001,5.4001,14000.0
2006-06-22 11:00:00,6.84,6.84,6.81,6.84,98800.0,5.4001,5.4001,5.3764,5.4001,98800.0
2006-06-22 11:10:00,6.84,6.84,6.82,6.82,59200.0,5.4001,5.4001,5.3843,5.3843,59200.0
2006-06-22 11:20:00,6.82,6.82,6.82,6.82,65200.0,5.3843,5.3843,5.3843,5.3843,65200.0
2006-06-22 11:30:00,6.82,6.83,6.81,6.82,47600.0,5.3843,5.3922,5.3764,5.3843,47600.0
2006-06-22 11:40:00,6.82,6.82,6.8,6.8,434800.0,5.3843,5.3843,5.3685,5.3685,434800.0
2006-06-22 11:50:00,6.8,6.81,6.79,6.8,126400.0,5.3685,5.3764,5.3606,5.3685,126400.0
2006-06-22 12:00:00,6.8,6.81,6.8,6.81,34800.0,5.3685,5.3764,5.3685,5.3764,34800.0
2006-06-22 12:10:00,6.81,6.82,6.81,6.81,70400.0,5.3764,5.3843,5.3764,5.3764,70400.0
2006-06-22 12:20:00,6.81,6.81,6.79,6.8,84400.0,5.3764,5.3764,5.3606,5.3685,84400.0
2006-06-22 12:30:00,6.8,6.81,6.79,6.8,53200.0,5.3685,5.3764,5.3606,5.3685,53200.0
2006-06-22 12:40:00,6.8,6.8,6.79,6.8,41600.0,5.3685,5.3685,5.3606,5.3685,41600.0
2006-06-22 12:50:00,6.8,6.81,6.8,6.81,14000.0,5.3685,5.3764,5.3685,5.3764,14000.0
2006-06-22 13:00:00,6.82,6.82,6.81,6.82,22400.0,5.3843,5.3843,5.3764,5.3843,22400.0
2006-06-22 13:10:00,6.82,6.83,6.82,6.82,21600.0,5.3843,5.3922,5.3843,5.3843,21600.0
2006-06-22 13:20:00,6.82,6.84,6.82,6.83,25200.0,5.3843,5.4001,5.3843,5.3922,25200.0
2006-06-22 13:30:00,6.83,6.83,6.81,6.82,21200.0,5.3922,5.3922,5.3764,5.3843,21200.0
2006-06-22 13:40:00,6.82,6.82,6.8,6.8,43600.0,5.3843,5.3843,5.3685,5.3685,43600.0
2006-06-22 13:50:00,6.8,6.83,6.8,6.82,48000.0,5.3685,5.3922,5.3685,5.3843,48000.0
2006-06-22 14:00:00,6.82,6.83,6.81,6.81,38400.0,5.3843,5.3922,5.3764,5.3764,38400.0
2006-06-22 14:10:00,6.81,6.82,6.8,6.8,29600.0,5.3764,5.3843,5.3685,5.3685,29600.0
2006-06-22 14:20:00,6.81,6.82,6.8,6.82,19200.0,5.3764,5.3843,5.3685,5.3843,19200.0
2006-06-22 14:30:00,6.82,6.92,6.82,6.82,62000.0,5.3843,5.4632,5.3843,5.3843,62000.0
2006-06-22 14:40:00,6.82,6.82,6.81,6.82,28000.0,5.3843,5.3843,5.3764,5.3843,28000.0
2006-06-22 14:50:00,6.82,6.84,6.82,6.83,23200.0,5.3843,5.4001,5.3843,5.3922,23200.0
2006-06-22 15:00:00,6.83,6.84,6.83,6.83,30000.0,5.3922,5.4001,5.3922,5.3922,30000.0
2006-06-22 15:10:00,6.83,6.84,6.83,6.84,31600.0,5.3922,5.4001,5.3922,5.4001,31600.0
2006-06-22 15:20:00,6.84,6.85,6.84,6.85,30400.0,5.4001,5.408,5.4001,5.408,30400.0
2006-06-22 15:30:00,6.85,6.85,6.84,6.84,40800.0,5.408,5.408,5.4001,5.4001,40800.0
2006-06-22 15:40:00,6.84,6.85,6.83,6.85,99600.0,5.4001,5.408,5.3922,5.408,99600.0
2006-06-22 15:50:00,6.85,6.85,6.83,6.83,80400.0,5.408,5.408,5.3922,5.3922,80400.0
2006-06-23 09:30:00,6.79,6.86,6.77,6.78,112000.0,5.3606,5.4159,5.3448,5.3527,112000.0
2006-06-23 09:40:00,6.79,6.82,6.78,6.8,36000.0,5.3606,5.3843,5.3527,5.3685,36000.0
2006-06-23 09:50:00,6.8,6.82,6.79,6.8,26000.0,5.3685,5.3843,5.3606,5.3685,26000.0
2006-06-23 10:00:00,6.8,6.82,6.79,6.8,30800.0,5.3685,5.3843,5.3606,5.3685,30800.0
2006-06-23 10:10:00,6.8,6.81,6.79,6.81,33200.0,5.3685,5.3764,5.3606,5.3764,33200.0
2006-06-23 10:20:00,6.8,6.84,6.8,6.83,45200.0,5.3685,5.4001,5.3685,5.3922,45200.0
2006-06-23 10:30:00,6.83,6.85,6.82,6.83,63600.0,5.3922,5.408,5.3843,5.3922,63600.0
2006-06-23 10:40:00,6.83,6.84,6.83,6.83,22400.0,5.3922,5.4001,5.3922,5.3922,22400.0
2006-06-23 10:50:00,6.84,6.84,6.83,6.83,44800.0,5.4001,5.4001,5.3922,5.3922,44800.0
2006-06-23 11:00:00,6.82,6.84,6.81,6.82,43200.0,5.3843,5.4001,5.3764,5.3843,43200.0
2006-06-23 11:10:00,6.82,6.83,6.82,6.82,14400.0,5.3843,5.3922,5.3843,5.3843,14400.0
2006-06-23 11:20:00,6.82,6.84,6.82,6.82,30800.0,5.3843,5.4001,5.3843,5.3843,30800.0
2006-06-23 11:30:00,6.82,6.82,6.79,6.79,70400.0,5.3843,5.3843,5.3606,5.3606,70400.0
2006-06-23 11:40:00,6.8,6.8,6.79,6.8,36800.0,5.3685,5.3685,5.3606,5.3685,36800.0
2006-06-23 11:50:00,6.8,6.8,6.79,6.8,18400.0,5.3685,5.3685,5.3606,5.3685,18400.0
2006-06-23 12:00:00,6.79,6.8,6.79,6.8,72000.0,5.3606,5.3685,5.3606,5.3685,72000.0
2006-06-23 12:10:00,6.8,6.83,6.8,6.83,97200.0,5.3685,5.3922,5.3685,5.3922,97200.0
2006-06-23 12:20:00,6.83,6.87,6.83,6.87,89600.0,5.3922,5.4238,5.3922,5.4238,89600.0
2006-06-23 12:30:00,6.86,6.87,6.85,6.86,86800.0,5.4159,5.4238,5.408,5.4159,86800.0
2006-06-23 12:40:00,6.85,6.85,6.83,6.84,51600.0,5.408,5.408,5.3922,5.4001,51600.0
2006-06-23 12:50:00,6.84,6.85,6.83,6.84,24400.0,5.4001,5.408,5.3922,5.4001,24400.0
2006-06-23 13:00:00,6.84,6.84,6.84,6.84,14000.0,5.4001,5.4001,5.4001,5.4001,14000.0
2006-06-23 13:10:00,6.84,6.84,6.83,6.83,30800.0,5.4001,5.4001,5.3922,5.3922,30800.0
2006-06-23 13:20:00,6.83,6.83,6.82,6.82,18400.0,5.3922,5.3922,5.3843,5.3843,18400.0
2006-06-23 13:30:00,6.82,6.82,6.82,6.82,21200.0,5.3843,5.3843,5.3843,5.3843,21200.0
2006-06-23 13:40:00,6.82,6.83,6.81,6.82,30800.0,5.3843,5.3922,5.3764,5.3843,30800.0
2006-06-23 13:50:00,6.82,6.82,6.81,6.81,20800.0,5.3843,5.3843,5.3764,5.3764,20800.0
2006-06-23 14:00:00,6.81,6.81,6.79,6.81,34400.0,5.3764,5.3764,5.3606,5.3764,34400.0
2006-06-23 14:10:00,6.8,6.8,6.8,6.8,18400.0,5.3685,5.3685,5.3685,5.3685,18400.0
2006-06-23 14:20:00,6.8,6.81,6.8,6.8,19200.0,5.3685,5.3764,5.3685,5.3685,19200.0
2006-06-23 14:30:00,6.8,6.82,6.8,6.81,24000.0,5.3685,5.3843,5.3685,5.3764,24000.0
2006-06-23 14:40:00,6.8,6.81,6.79,6.79,32800.0,5.3685,5.3764,5.3606,5.3606,32800.0
2006-06-23 14:50:00,6.79,6.8,6.78,6.79,14800.0,5.3606,5.3685,5.3527,5.3606,14800.0
2006-06-23 15:00:00,6.79,6.79,6.79,6.79,16400.0,5.3606,5.3606,5.3606,5.3606,16400.0
2006-06-23 15:10:00,6.79,6.79,6.78,6.79,38400.0,5.3606,5.3606,5.3527,5.3606,38400.0
2006-06-23 15:20:00,6.79,6.82,6.78,6.81,64400.0,5.3606,5.3843,5.3527,5.3764,64400.0
2006-06-23 15:30:00,6.82,6.84,6.81,6.84,99600.0,5.3843,5.4001,5.3764,5.4001,99600.0
2006-06-23 15:40:00,6.84,6.84,6.82,6.82,89200.0,5.4001,5.4001,5.3843,5.3843,89200.0
2006-06-23 15:50:00,6.82,6.82,6.81,6.81,102400.0,5.3843,5.3843,5.3764,5.3764,102400.0
2006-06-26 09:30:00,6.81,6.86,6.8,6.86,69200.0,5.3764,5.4159,5.3685,5.4159,69200.0
2006-06-26 09:40:00,6.86,6.88,6.85,6.86,52800.0,5.4159,5.4316,5.408,5.4159,52800.0
2006-06-26 09:50:00,6.85,6.85,6.84,6.84,40400.0,5.408,5.408,5.4001,5.4001,40400.0
2006-06-26 10:00:00,6.84,6.9,6.82,6.89,79600.0,5.4001,5.4474,5.3843,5.4395,79600.0
2006-06-26 10:10:00,6.89,6.92,6.87,6.87,141200.0,5.4395,5.4632,5.4238,5.4238,141200.0
2006-06-26 10:20:00,6.87,6.88,6.86,6.88,52400.0,5.4238,5.4316,5.4159,5.4316,52400.0
2006-06-26 10:30:00,6.88,6.94,6.87,6.87,49200.0,5.4316,5.479,5.4238,5.4238,49200.0
2006-06-26 10:40:00,6.87,6.87,6.85,6.85,13600.0,5.4238,5.4238,5.408,5.408,13600.0
2006-06-26 10:50:00,6.85,6.86,6.84,6.85,58400.0,5.408,5.4159,5.4001,5.408,58400.0
2006-06-26 11:00:00,6.85,6.86,6.85,6.85,32000.0,5.408,5.4159,5.408,5.408,32000.0
2006-06-26 11:10:00,6.86,6.86,6.85,6.86,7200.0,5.4159,5.4159,5.408,5.4159,7200.0
2006-06-26 11:20:00,6.86,6.86,6.85,6.86,8000.0,5.4159,5.4159,5.408,5.4159,8000.0
2006-06-26 11:30:00,6.85,6.86,6.85,6.86,7200.0,5.408,5.4159,5.408,5.4159,7200.0
2006-06-26 11:40:00,6.86,6.86,6.86,6.86,5200.0,5.4159,5.4159,5.4159,5.4159,5200.0
2006-06-26 11:50:00,6.86,6.86,6.84,6.86,10400.0,5.4159,5.4159,5.4001,5.4159,10400.0
2006-06-26 12:00:00,6.85,6.86,6.85,6.85,21200.0,5.408,5.4159,5.408,5.408,21200.0
2006-06-26 12:10:00,6.85,6.85,6.83,6.85,34800.0,5.408,5.408,5.3922,5.408,34800.0
2006-06-26 12:20:00,6.84,6.85,6.84,6.85,12400.0,5.4001,5.408,5.4001,5.408,12400.0
2006-06-26 12:30:00,6.85,6.86,6.85,6.86,40800.0,5.408,5.4159,5.408,5.4159,40800.0
2006-06-26 12:40:00,6.86,6.86,6.86,6.86,22400.0,5.4159,5.4159,5.4159,5.4159,22400.0
2006-06-26 12:50:00,6.86,6.87,6.86,6.87,32000.0,5.4159,5.4238,5.4159,5.4238,32000.0
2006-06-26 13:00:00,6.87,6.87,6.86,6.86,22000.0,5.4238,5.4238,5.4159,5.4159,22000.0
2006-06-26 13:10:00,6.86,6.87,6.86,6.86,17200.0,5.4159,5.4238,5.4159,5.4159,17200.0
2006-06-26 13:20:00,6.86,6.86,6.86,6.86,12800.0,5.4159,5.4159,5.4159,5.4159,12800.0
2006-06-26 13:30:00,6.86,6.86,6.85,6.85,11200.0,5.4159,5.4159,5.408,5.408,11200.0
2006-06-26 13:40:00,6.85,6.85,6.85,6.85,18400.0,5.408,5.408,5.408,5.408,18400.0
2006-06-26 13:50:00,6.85,6.85,6.84,6.84,19200.0,5.408,5.408,5.4001,5.4001,19200.0
2006-06-26 14:00:00,6.84,6.84,6.83,6.83,14800.0,5.4001,5.4001,5.3922,5.3922,14800.0
2006-06-26 14:10:00,6.83,6.83,6.82,6.82,16800.0,5.3922,5.3922,5.3843,5.3843,16800.0
2006-06-26 14:20:00,6.82,6.83,6.82,6.83,17600.0,5.3843,5.3922,5.3843,5.3922,17600.0
2006-06-26 14:30:00,6.83,6.83,6.82,6.83,38400.0,5.3922,5.3922,5.3843,5.3922,38400.0
2006-06-26 14:40:00,6.83,6.84,6.83,6.84,21600.0,5.3922,5.4001,5.3922,5.4001,21600.0
2006-06-26 14:50:00,6.84,6.85,6.84,6.85,49600.0,5.4001,5.408,5.4001,5.408,49600.0
2006-06-26 15:00:00,6.85,6.87,6.85,6.86,90000.0,5.408,5.4238,5.408,5.4159,90000.0
2006-06-26 15:10:00,6.86,6.87,6.86,6.87,58400.0,5.4159,5.4238,5.4159,5.4238,58400.0
2006-06-26 15:20:00,6.87,6.88,6.87,6.87,131200.0,5.4238,5.4316,5.4238,5.4238,131200.0
2006-06-26 15:30:00,6.88,6.89,6.87,6.89,65200.0,5.4316,5.4395,5.4238,5.4395,65200.0
2006-06-26 15:40:00,6.88,6.89,6.88,6.89,146400.0,5.4316,5.4395,5.4316,5.4395,146400.0
2006-06-26 15:50:00,6.89,6.9,6.88,6.89,194800.0,5.4395,5.4474,5.4316,5.4395,194800.0
2006-06-27 09:30:00,6.92,6.92,6.87,6.91,140000.0,5.4632,5.4632,5.4238,5.4553,140000.0
2006-06-27 09:40:00,6.91,6.91,6.89,6.89,70400.0,5.4553,5.4553,5.4395,5.4395,70400.0
2006-06-27 09:50:00,6.89,6.9,6.88,6.89,55200.0,5.4395,5.4474,5.4316,5.4395,55200.0
2006-06-27 10:00:00,6.89,6.91,6.87,6.88,135600.0,5.4395,5.4553,5.4238,5.4316,135600.0
2006-06-27 10:10:00,6.88,6.88,6.85,6.86,55600.0,5.4316,5.4316,5.408,5.4159,55600.0
2006-06-27 10:20:00,6.86,6.87,6.86,6.86,17600.0,5.4159,5.4238,5.4159,5.4159,17600.0
2006-06-27 10:30:00,6.87,6.88,6.87,6.87,8800.0,5.4238,5.4316,5.4238,5.4238,8800.0
2006-06-27 10:40:00,6.87,6.88,6.86,6.86,32400.0,5.4238,5.4316,5.4159,5.4159,32400.0
2006-06-27 10:50:00,6.86,6.87,6.86,6.86,22800.0,5.4159,5.4238,5.4159,5.4159,22800.0
2006-06-27 11:00:00,6.86,6.86,6.83,6.84,49200.0,5.4159,5.4159,5.3922,5.4001,49200.0
2006-06-27 11:10:00,6.84,6.84,6.82,6.82,36000.0,5.4001,5.4001,5.3843,5.3843,36000.0
2006-06-27 11:20:00,6.82,6.82,6.8,6.82,50000.0,5.3843,5.3843,5.3685,5.3843,50000.0
2006-06-27 11:30:00,6.82,6.82,6.8,6.82,34800.0,5.3843,5.3843,5.3685,5.3843,34800.0
2006-06-27 11:40:00,6.82,6.82,6.81,6.81,27200.0,5.3843,5.3843,5.3764,5.3764,27200.0
2006-06-27 11:50:00,6.81,6.82,6.8,6.82,21600.0,5.3764,5.3843,5.3685,5.3843,21600.0
2006-06-27 12:00:00,6.82,6.82,6.8,6.8,24000.0,5.3843,5.3843,5.3685,5.3685,24000.0
2006-06-27 12:10:00,6.8,6.81,6.8,6.8,40000.0,5.3685,5.3764,5.3685,5.3685,40000.0
2006-06-27 12:20:00,6.8,6.8,6.79,6.79,63600.0,5.3685,5.3685,5.3606,5.3606,63600.0
2006-06-27 12:30:00,6.79,6.79,6.76,6.78,71200.0,5.3606,5.3606,5.3369,5.3527,71200.0
2006-06-27 12:40:00,6.78,6.79,6.78,6.79,37600.0,5.3527,5.3606,5.3527,5.3606,37600.0
2006-06-27 12:50:00,6.79,6.79,6.78,6.78,59200.0,5.3606,5.3606,5.3527,5.3527,59200.0
2006-06-27 13:00:00,6.79,6.79,6.78,6.79,64000.0,5.3606,5.3606,5.3527,5.3606,64000.0
2006-06-27 13:10:00,6.79,6.79,6.79,6.79,36000.0,5.3606,5.3606,5.3606,5.3606,36000.0
2006-06-27 13:20:00,6.79,6.81,6.79,6.8,50800.0,5.3606,5.3764,5.3606,5.3685,50800.0
2006-06-27 13:30:00,6.8,6.81,6.8,6.8,17600.0,5.3685,5.3764,5.3685,5.3685,17600.0
2006-06-27 13:40:00,6.79,6.8,6.78,6.78,72400.0,5.3606,5.3685,5.3527,5.3527,72400.0
2006-06-27 13:50:00,6.78,6.78,6.77,6.78,100000.0,5.3527,5.3527,5.3448,5.3527,100000.0
2006-06-27 14:00:00,6.78,6.79,6.78,6.79,52400.0,5.3527,5.3606,5.3527,5.3606,52400.0
2006-06-27 14:10:00,6.79,6.79,6.79,6.79,22800.0,5.3606,5.3606,5.3606,5.3606,22800.0
2006-06-27 14:20:00,6.79,6.79,6.78,6.78,98000.0,5.3606,5.3606,5.3527,5.3527,98000.0
2006-06-27 14:30:00,6.78,6.79,6.78,6.79,60400.0,5.3527,5.3606,5.3527,5.3606,60400.0
2006-06-27 14:40:00,6.78,6.79,6.78,6.79,83600.0,5.3527,5.3606,5.3527,5.3606,83600.0
2006-06-27 14:50:00,6.78,6.79,6.78,6.79,43200.0,5.3527,5.3606,5.3527,5.3606,43200.0
2006-06-27 15:00:00,6.79,6.8,6.79,6.79,53600.0,5.3606,5.3685,5.3606,5.3606,53600.0
2006-06-27 15:10:00,6.79,6.8,6.79,6.8,39200.0,5.3606,5.3685,5.3606,5.3685,39200.0
2006-06-27 15:20:00,6.81,6.81,6.79,6.79,67600.0,5.3764,5.3764,5.3606,5.3606,67600.0
2006-06-27 15:30:00,6.79,6.8,6.78,6.78,85200.0,5.3606,5.3685,5.3527,5.3527,85200.0
2006-06-27 15:40:00,6.78,6.79,6.77,6.78,198400.0,5.3527,5.3606,5.3448,5.3527,198400.0
2006-06-27 15:50:00,6.78,6.79,6.77,6.78,238800.0,5.3527,5.3606,5.3448,5.3527,238800.0
2006-06-28 09:30:00,6.8,6.82,6.77,6.8,67600.0,5.3685,5.3843,5.3448,5.3685,67600.0
2006-06-28 09:40:00,6.81,6.82,6.8,6.81,26800.0,5.3764,5.3843,5.3685,5.3764,26800.0
2006-06-28 09:50:00,6.81,6.82,6.78,6.79,39200.0,5.3764,5.3843,5.3527,5.3606,39200.0
2006-06-28 10:00:00,6.78,6.82,6.78,6.8,18800.0,5.3527,5.3843,5.3527,5.3685,18800.0
2006-06-28 10:10:00,6.79,6.82,6.79,6.81,447600.0,5.3606,5.3843,5.3606,5.3764,447600.0
2006-06-28 10:20:00,6.82,6.82,6.8,6.81,33600.0,5.3843,5.3843,5.3685,5.3764,33600.0
2006-06-28 10:30:00,6.81,6.81,6.79,6.8,62000.0,5.3764,5.3764,5.3606,5.3685,62000.0
2006-06-28 10:40:00,6.8,6.8,6.78,6.78,28000.0,5.3685,5.3685,5.3527,5.3527,28000.0
2006-06-28 10:50:00,6.78,6.78,6.76,6.78,36400.0,5.3527,5.3527,5.3369,5.3527,36400.0
2006-06-28 11:00:00,6.78,6.79,6.77,6.79,23200.0,5.3527,5.3606,5.3448,5.3606,23200.0
2006-06-28 11:10:00,6.79,6.8,6.79,6.79,56400.0,5.3606,5.3685,5.3606,5.3606,56400.0
2006-06-28 11:20:00,6.79,6.79,6.78,6.78,106000.0,5.3606,5.3606,5.3527,5.3527,106000.0
2006-06-28 11:30:00,6.78,6.79,6.78,6.79,42000.0,5.3527,5.3606,5.3527,5.3606,42000.0
2006-06-28 11:40:00,6.79,6.79,6.78,6.78,63600.0,5.3606,5.3606,5.3527,5.3527,63600.0
2006-06-28 11:50:00,6.79,6.79,6.79,6.79,32800.0,5.3606,5.3606,5.3606,5.3606,32800.0
2006-06-28 12:00:00,6.79,6.79,6.79,6.79,16400.0,5.3606,5.3606,5.3606,5.3606,16400.0
2006-06-28 12:10:00,6.79,6.82,6.79,6.81,23600.0,5.3606,5.3843,5.3606,5.3764,23600.0
2006-06-28 12:20:00,6.8,6.82,6.8,6.82,37600.0,5.3685,5.3843,5.3685,5.3843,37600.0
2006-06-28 12:30:00,6.82,6.82,6.81,6.81,509600.0,5.3843,5.3843,5.3764,5.3764,509600.0
2006-06-28 12:40:00,6.81,6.82,6.8,6.82,42800.0,5.3764,5.3843,5.3685,5.3843,42800.0
2006-06-28 12:50:00,6.82,6.82,6.81,6.81,52000.0,5.3843,5.3843,5.3764,5.3764,52000.0
2006-06-28 13:00:00,6.81,6.81,6.81,6.81,70800.0,5.3764,5.3764,5.3764,5.3764,70800.0
2006-06-28 13:10:00,6.81,6.81,6.81,6.81,12000.0,5.3764,5.3764,5.3764,5.3764,12000.0
2006-06-28 13:20:00,6.81,6.82,6.81,6.81,79600.0,5.3764,5.3843,5.3764,5.3764,79600.0
2006-06-28 13:30:00,6.81,6.82,6.81,6.81,57200.0,5.3764,5.3843,5.3764,5.3764,57200.0
2006-06-28 13:40:00,6.81,6.82,6.81,6.81,28000.0,5.3764,5.3843,5.3764,5.3764,28000.0
2006-06-28 13:50:00,6.82,6.82,6.81,6.82,80000.0,5.3843,5.3843,5.3764,5.3843,80000.0
2006-06-28 14:00:00,6.82,6.82,6.81,6.82,87200.0,5.3843,5.3843,5.3764,5.3843,87200.0
2006-06-28 14:10:00,6.82,6.84,6.82,6.83,41200.0,5.3843,5.4001,5.3843,5.3922,41200.0
2006-06-28 14:20:00,6.83,6.84,6.83,6.84,38800.0,5.3922,5.4001,5.3922,5.4001,38800.0
2006-06-28 14:30:00,6.84,6.87,6.84,6.85,74800.0,5.4001,5.4238,5.4001,5.408,74800.0
2006-06-28 14:40:00,6.85,6.87,6.85,6.87,40400.0,5.408,5.4238,5.408,5.4238,40400.0
2006-06-28 14:50:00,6.87,6.87,6.85,6.85,64800.0,5.4238,5.4238,5.408,5.408,64800.0
2006-06-28 15:00:00,6.85,6.85,6.84,6.85,81600.0,5.408,5.408,5.4001,5.408,81600.0
2006-06-28 15:10:00,6.84,6.86,6.84,6.85,43600.0,5.4001,5.4159,5.4001,5.408,43600.0
2006-06-28 15:20:00,6.85,6.85,6.84,6.85,35600.0,5.408,5.408,5.4001,5.408,35600.0
2006-06-28 15:30:00,6.84,6.85,6.83,6.84,53600.0,5.4001,5.408,5.3922,5.4001,53600.0
2006-06-28 15:40:00,6.84,6.84,6.83,6.83,44400.0,5.4001,5.4001,5.3922,5.3922,44400.0
2006-06-28 15:50:00,6.83,6.86,6.83,6.86,158800.0,5.3922,5.4159,5.3922,5.4159,158800.0
2006-06-29 09:30:00,6.91,6.95,6.88,6.9,117200.0,5.4553,5.4869,5.4316,5.4474,117200.0
2006-06-29 09:40:00,6.91,6.93,6.89,6.89,112400.0,5.4553,5.4711,5.4395,5.4395,112400.0
2006-06-29 09:50:00,6.89,6.89,6.86,6.88,58400.0,5.4395,5.4395,5.4159,5.4316,58400.0
2006-06-29 10:00:00,6.88,6.91,6.88,6.89,41600.0,5.4316,5.4553,5.4316,5.4395,41600.0
2006-06-29 10:10:00,6.89,6.9,6.89,6.89,36800.0,5.4395,5.4474,5.4395,5.4395,36800.0
2006-06-29 10:20:00,6.89,6.89,6.89,6.89,40000.0,5.4395,5.4395,5.4395,5.4395,40000.0
2006-06-29 10:30:00,6.89,6.9,6.89,6.9,16400.0,5.4395,5.4474,5.4395,5.4474,16400.0
2006-06-29 10:40:00,6.9,6.91,6.89,6.91,35200.0,5.4474,5.4553,5.4395,5.4553,35200.0
2006-06-29 10:50:00,6.9,6.91,6.9,6.91,24400.0,5.4474,5.4553,5.4474,5.4553,24400.0
2006-06-29 11:00:00,6.91,6.91,6.9,6.9,66800.0,5.4553,5.4553,5.4474,5.4474,66800.0
2006-06-29 11:10:00,6.9,6.91,6.9,6.9,46800.0,5.4474,5.4553,5.4474,5.4474,46800.0
2006-06-29 11:20:00,6.9,6.9,6.89,6.9,20800.0,5.4474,5.4474,5.4395,5.4474,20800.0
2006-06-29 11:30:00,6.9,6.9,6.87,6.88,68800.0,5.4474,5.4474,5.4238,5.4316,68800.0
2006-06-29 11:40:00,6.88,6.88,6.87,6.87,38400.0,5.4316,5.4316,5.4238,5.4238,38400.0
2006-06-29 11:50:00,6.88,6.88,6.87,6.88,188800.0,5.4316,5.4316,5.4238,5.4316,188800.0
2006-06-29 12:00:00,6.87,6.88,6.87,6.87,20000.0,5.4238,5.4316,5.4238,5.4238,20000.0
2006-06-29 12:10:00,6.87,6.88,6.86,6.88,28000.0,5.4238,5.4316,5.4159,5.4316,28000.0
2006-06-29 12:20:00,6.88,6.88,6.87,6.87,22800.0,5.4316,5.4316,5.4238,5.4238,22800.0
2006-06-29 12:30:00,6.88,6.89,6.87,6.88,30000.0,5.4316,5.4395,5.4238,5.4316,30000.0
2006-06-29 12:40:00,6.87,6.88,6.86,6.86,23600.0,5.4238,5.4316,5.4159,5.4159,23600.0
2006-06-29 12:50:00,6.87,6.87,6.86,6.86,98800.0,5.4238,5.4238,5.4159,5.4159,98800.0
2006-06-29 13:00:00,6.86,6.86,6.85,6.85,46400.0,5.4159,5.4159,5.408,5.408,46400.0
2006-06-29 13:10:00,6.85,6.86,6.85,6.85,14800.0,5.408,5.4159,5.408,5.408,14800.0
2006-06-29 13:20:00,6.85,6.85,6.85,6.85,25200.0,5.408,5.408,5.408,5.408,25200.0
2006-06-29 13:30:00,6.85,6.86,6.85,6.85,21200.0,5.408,5.4159,5.408,5.408,21200.0
2006-06-29 13:40:00,6.85,6.86,6.85,6.86,14800.0,5.408,5.4159,5.408,5.4159,14800.0
2006-06-29 13:50:00,6.86,6.86,6.85,6.85,52800.0,5.4159,5.4159,5.408,5.408,52800.0
2006-06-29 14:00:00,6.85,6.87,6.85,6.87,107200.0,5.408,5.4238,5.408,5.4238,107200.0
2006-06-29 14:10:00,6.87,6.93,6.86,6.92,183200.0,5.4238,5.4711,5.4159,5.4632,183200.0
2006-06-29 14:20:00,6.92,6.96,6.92,6.93,196400.0,5.4632,5.4948,5.4632,5.4711,196400.0
2006-06-29 14:30:00,6.93,6.95,6.92,6.94,104000.0,5.4711,5.4869,5.4632,5.479,104000.0
2006-06-29 14:40:00,6.95,7.0,6.94,6.99,120400.0,5.4869,5.5264,5.479,5.5185,120400.0
2006-06-29 14:50:00,6.99,7.03,6.98,7.0,198000.0,5.5185,5.5501,5.5106,5.5264,198000.0
2006-06-29 15:00:00,7.01,7.01,6.99,7.01,128400.0,5.5343,5.5343,5.5185,5.5343,128400.0
2006-06-29 15:10:00,7.01,7.01,6.99,6.99,122800.0,5.5343,5.5343,5.5185,5.5185,122800.0
2006-06-29 15:20:00,6.99,7.03,6.99,7.03,164800.0,5.5185,5.5501,5.5185,5.5501,164800.0
2006-06-29 15:30:00,7.03,7.04,7.01,7.04,257200.0,5.5501,5.558,5.5343,5.558,257200.0
2006-06-29 15:40:00,7.04,7.07,7.03,7.06,287600.0,5.558,5.5816,5.5501,5.5738,287600.0
2006-06-29 15:50:00,7.06,7.08,7.06,7.08,410800.0,5.5738,5.5895,5.5738,5.5895,410800.0
2006-06-30 09:30:00,7.13,7.19,7.1,7.18,182400.0,5.629,5.6764,5.6053,5.6685,182400.0
2006-06-30 09:40:00,7.18,7.18,7.13,7.15,95200.0,5.6685,5.6685,5.629,5.6448,95200.0
2006-06-30 09:50:00,7.14,7.16,7.13,7.14,74800.0,5.6369,5.6527,5.629,5.6369,74800.0
2006-06-30 10:00:00,7.14,7.14,7.1,7.11,59200.0,5.6369,5.6369,5.6053,5.6132,59200.0
2006-06-30 10:10:00,7.11,7.12,7.09,7.1,79200.0,5.6132,5.6211,5.5974,5.6053,79200.0
2006-06-30 10:20:00,7.1,7.11,7.09,7.11,49200.0,5.6053,5.6132,5.5974,5.6132,49200.0
2006-06-30 10:30:00,7.11,7.11,7.09,7.1,89200.0,5.6132,5.6132,5.5974,5.6053,89200.0
2006-06-30 10:40:00,7.1,7.11,7.09,7.09,64400.0,5.6053,5.6132,5.5974,5.5974,64400.0
2006-06-30 10:50:00,7.09,7.11,7.09,7.11,66800.0,5.5974,5.6132,5.5974,5.6132,66800.0
2006-06-30 11:00:00,7.1,7.12,7.1,7.12,80000.0,5.6053,5.6211,5.6053,5.6211,80000.0
2006-06-30 11:10:00,7.12,7.13,7.12,7.13,124800.0,5.6211,5.629,5.6211,5.629,124800.0
2006-06-30 11:20:00,7.12,7.14,7.12,7.14,89600.0,5.6211,5.6369,5.6211,5.6369,89600.0
2006-06-30 11:30:00,7.13,7.13,7.12,7.13,46000.0,5.629,5.629,5.6211,5.629,46000.0
2006-06-30 11:40:00,7.13,7.13,7.13,7.13,20800.0,5.629,5.629,5.629,5.629,20800.0
2006-06-30 11:50:00,7.13,7.14,7.12,7.14,36800.0,5.629,5.6369,5.6211,5.6369,36800.0
2006-06-30 12:00:00,7.14,7.14,7.12,7.13,42800.0,5.6369,5.6369,5.6211,5.629,42800.0
2006-06-30 12:10:00,7.13,7.13,7.1,7.1,41200.0,5.629,5.629,5.6053,5.6053,41200.0
2006-06-30 12:20:00,7.1,7.11,7.1,7.1,30400.0,5.6053,5.6132,5.6053,5.6053,30400.0
2006-06-30 12:30:00,7.1,7.1,7.1,7.1,16400.0,5.6053,5.6053,5.6053,5.6053,16400.0
2006-06-30 12:40:00,7.1,7.12,7.1,7.12,42400.0,5.6053,5.6211,5.6053,5.6211,42400.0
2006-06-30 12:50:00,7.12,7.12,7.09,7.09,62800.0,5.6211,5.6211,5.5974,5.5974,62800.0
2006-06-30 13:00:00,7.09,7.1,7.09,7.09,17600.0,5.5974,5.6053,5.5974,5.5974,17600.0
2006-06-30 13:10:00,7.09,7.1,7.09,7.1,17600.0,5.5974,5.6053,5.5974,5.6053,17600.0
2006-06-30 13:20:00,7.09,7.09,7.08,7.08,28400.0,5.5974,5.5974,5.5895,5.5895,28400.0
2006-06-30 13:30:00,7.09,7.09,7.08,7.08,7200.0,5.5974,5.5974,5.5895,5.5895,7200.0
2006-06-30 13:40:00,7.08,7.09,7.08,7.09,13200.0,5.5895,5.5974,5.5895,5.5974,13200.0
2006-06-30 13:50:00,7.09,7.09,7.08,7.09,17200.0,5.5974,5.5974,5.5895,5.5974,17200.0
2006-06-30 14:00:00,7.09,7.1,7.09,7.09,20800.0,5.5974,5.6053,5.5974,5.5974,20800.0
2006-06-30 14:10:00,7.09,7.09,7.08,7.08,30400.0,5.5974,5.5974,5.5895,5.5895,30400.0
2006-06-30 14:20:00,7.08,7.08,7.07,7.08,30800.0,5.5895,5.5895,5.5816,5.5895,30800.0
2006-06-30 14:30:00,7.08,7.09,7.07,7.07,62000.0,5.5895,5.5974,5.5816,5.5816,62000.0
2006-06-30 14:40:00,7.07,7.08,7.07,7.07,62000.0,5.5816,5.5895,5.5816,5.5816,62000.0
2006-06-30 14:50:00,7.07,7.07,7.06,7.07,122000.0,5.5816,5.5816,5.5738,5.5816,122000.0
2006-06-30 15:00:00,7.07,7.07,7.06,7.07,31600.0,5.5816,5.5816,5.5738,5.5816,31600.0
2006-06-30 15:10:00,7.07,7.07,7.06,7.06,26000.0,5.5816,5.5816,5.5738,5.5738,26000.0
2006-06-30 15:20:00,7.07,7.07,7.06,7.06,14400.0,5.5816,5.5816,5.5738,5.5738,14400.0
2006-06-30 15:30:00,7.06,7.06,7.05,7.05,55200.0,5.5738,5.5738,5.5659,5.5659,55200.0
2006-06-30 15:40:00,7.05,7.08,7.05,7.06,125600.0,5.5659,5.5895,5.5659,5.5738,125600.0
2006-06-30 15:50:00,7.06,7.06,7.02,7.03,587200.0,5.5738,5.5738,5.5422,5.5501,587200.0
2006-07-03 09:30:00,7.01,7.08,6.98,6.98,191200.0,5.5343,5.5895,5.5106,5.5106,191200.0
2006-07-03 09:40:00,6.98,7.0,6.98,6.98,93600.0,5.5106,5.5264,5.5106,5.5106,93600.0
2006-07-03 09:50:00,6.98,6.98,6.94,6.96,95600.0,5.5106,5.5106,5.479,5.4948,95600.0
2006-07-03 10:00:00,6.96,6.96,6.95,6.95,74400.0,5.4948,5.4948,5.4869,5.4869,74400.0
2006-07-03 10:10:00,6.95,6.96,6.94,6.95,45200.0,5.4869,5.4948,5.479,5.4869,45200.0
2006-07-03 10:20:00,6.95,6.95,6.93,6.93,88000.0,5.4869,5.4869,5.4711,5.4711,88000.0
2006-07-03 10:30:00,6.93,6.94,6.93,6.94,148400.0,5.4711,5.479,5.4711,5.479,148400.0
2006-07-03 10:40:00,6.94,6.94,6.93,6.94,70800.0,5.479,5.479,5.4711,5.479,70800.0
2006-07-03 10:50:00,6.94,6.94,6.92,6.93,430800.0,5.479,5.479,5.4632,5.4711,430800.0
2006-07-03 11:00:00,6.93,6.93,6.91,6.92,136800.0,5.4711,5.4711,5.4553,5.4632,136800.0
2006-07-03 11:10:00,6.92,6.92,6.91,6.91,118400.0,5.4632,5.4632,5.4553,5.4553,118400.0
2006-07-03 11:20:00,6.91,6.91,6.9,6.91,75200.0,5.4553,5.4553,5.4474,5.4553,75200.0
2006-07-03 11:30:00,6.91,6.92,6.91,6.91,51600.0,5.4553,5.4632,5.4553,5.4553,51600.0
2006-07-03 11:40:00,6.91,6.91,6.91,6.91,48800.0,5.4553,5.4553,5.4553,5.4553,48800.0
2006-07-03 11:50:00,6.91,6.92,6.91,6.91,52000.0,5.4553,5.4632,5.4553,5.4553,52000.0
2006-07-03 12:00:00,6.91,6.92,6.91,6.91,74400.0,5.4553,5.4632,5.4553,5.4553,74400.0
2006-07-03 12:10:00,6.91,6.91,6.89,6.89,185200.0,5.4553,5.4553,5.4395,5.4395,185200.0
2006-07-03 12:20:00,6.89,6.89,6.87,6.89,139600.0,5.4395,5.4395,5.4238,5.4395,139600.0
2006-07-03 12:30:00,6.89,6.93,6.89,6.92,80800.0,5.4395,5.4711,5.4395,5.4632,80800.0
2006-07-03 12:40:00,6.92,6.93,6.9,6.91,159200.0,5.4632,5.4711,5.4474,5.4553,159200.0
2006-07-03 12:50:00,6.91,6.93,6.89,6.93,303600.0,5.4553,5.4711,5.4395,5.4711,303600.0
2006-07-05 09:30:00,6.98,6.98,6.86,6.86,172000.0,5.5106,5.5106,5.4159,5.4159,172000.0
2006-07-05 09:40:00,6.86,6.86,6.79,6.79,219200.0,5.4159,5.4159,5.3606,5.3606,219200.0
2006-07-05 09:50:00,6.79,6.8,6.74,6.75,368400.0,5.3606,5.3685,5.3211,5.329,368400.0
2006-07-05 10:00:00,6.75,6.75,6.72,6.73,334400.0,5.329,5.329,5.3053,5.3132,334400.0
2006-07-05 10:10:00,6.73,6.74,6.72,6.74,126800.0,5.3132,5.3211,5.3053,5.3211,126800.0
2006-07-05 10:20:00,6.74,6.75,6.73,6.74,104000.0,5.3211,5.329,5.3132,5.3211,104000.0
2006-07-05 10:30:00,6.73,6.74,6.73,6.73,180000.0,5.3132,5.3211,5.3132,5.3132,180000.0
2006-07-05 10:40:00,6.73,6.73,6.7,6.73,144800.0,5.3132,5.3132,5.2895,5.3132,144800.0
2006-07-05 10:50:00,6.73,6.74,6.71,6.74,92800.0,5.3132,5.3211,5.2974,5.3211,92800.0
2006-07-05 11:00:00,6.74,6.74,6.71,6.71,72800.0,5.3211,5.3211,5.2974,5.2974,72800.0
2006-07-05 11:10:00,6.71,6.71,6.67,6.68,180800.0,5.2974,5.2974,5.2659,5.2738,180800.0
2006-07-05 11:20:00,6.68,6.68,6.66,6.67,123200.0,5.2738,5.2738,5.258,5.2659,123200.0
2006-07-05 11:30:00,6.67,6.68,6.66,6.68,100000.0,5.2659,5.2738,5.258,5.2738,100000.0
2006-07-05 11:40:00,6.68,6.68,6.66,6.67,78400.0,5.2738,5.2738,5.258,5.2659,78400.0
2006-07-05 11:50:00,6.67,6.71,6.65,6.7,300800.0,5.2659,5.2974,5.2501,5.2895,300800.0
2006-07-05 12:00:00,6.71,6.71,6.69,6.71,146400.0,5.2974,5.2974,5.2816,5.2974,146400.0
2006-07-05 12:10:00,6.7,6.72,6.67,6.69,123600.0,5.2895,5.3053,5.2659,5.2816,123600.0
2006-07-05 12:20:00,6.69,6.69,6.67,6.68,159600.0,5.2816,5.2816,5.2659,5.2738,159600.0
2006-07-05 12:30:00,6.68,6.69,6.66,6.68,146400.0,5.2738,5.2816,5.258,5.2738,146400.0
2006-07-05 12:40:00,6.68,6.68,6.67,6.68,88000.0,5.2738,5.2738,5.2659,5.2738,88000.0
2006-07-05 12:50:00,6.68,6.68,6.67,6.68,110800.0,5.2738,5.2738,5.2659,5.2738,110800.0
2006-07-05 13:00:00,6.68,6.68,6.67,6.68,92800.0,5.2738,5.2738,5.2659,5.2738,92800.0
2006-07-05 13:10:00,6.68,6.68,6.67,6.68,72800.0,5.2738,5.2738,5.2659,5.2738,72800.0
2006-07-05 13:20:00,6.68,6.69,6.68,6.69,82400.0,5.2738,5.2816,5.2738,5.2816,82400.0
2006-07-05 13:30:00,6.69,6.73,6.69,6.71,103200.0,5.2816,5.3132,5.2816,5.2974,103200.0
2006-07-05 13:40:00,6.71,6.71,6.7,6.71,57600.0,5.2974,5.2974,5.2895,5.2974,57600.0
2006-07-05 13:50:00,6.7,6.71,6.67,6.67,90000.0,5.2895,5.2974,5.2659,5.2659,90000.0
2006-07-05 14:00:00,6.67,6.68,6.67,6.67,97200.0,5.2659,5.2738,5.2659,5.2659,97200.0
2006-07-05 14:10:00,6.67,6.67,6.65,6.67,175200.0,5.2659,5.2659,5.2501,5.2659,175200.0
2006-07-05 14:20:00,6.67,6.67,6.66,6.67,103600.0,5.2659,5.2659,5.258,5.2659,103600.0
2006-07-05 14:30:00,6.66,6.7,6.66,6.69,190400.0,5.258,5.2895,5.258,5.2816,190400.0
2006-07-05 14:40:00,6.69,6.7,6.68,6.7,127200.0,5.2816,5.2895,5.2738,5.2895,127200.0
2006-07-05 14:50:00,6.7,6.73,6.7,6.73,112800.0,5.2895,5.3132,5.2895,5.3132,112800.0
2006-07-05 15:00:00,6.72,6.73,6.68,6.68,212800.0,5.3053,5.3132,5.2738,5.2738,212800.0
2006-07-05 15:10:00,6.68,6.69,6.66,6.68,203200.0,5.2738,5.2816,5.258,5.2738,203200.0
2006-07-05 15:20:00,6.68,6.68,6.65,6.67,214800.0,5.2738,5.2738,5.2501,5.2659,214800.0
2006-07-05 15:30:00,6.68,6.68,6.65,6.66,181200.0,5.2738,5.2738,5.2501,5.258,181200.0
2006-07-05 15:40:00,6.66,6.68,6.65,6.67,269600.0,5.258,5.2738,5.2501,5.2659,269600.0
2006-07-05 15:50:00,6.67,6.7,6.67,6.68,627200.0,5.2659,5.2895,5.2659,5.2738,627200.0
2006-07-06 09:30:00,6.72,6.8,6.7,6.75,374800.0,5.3053,5.3685,5.2895,5.329,374800.0
2006-07-06 09:40:00,6.75,6.77,6.72,6.75,158400.0,5.329,5.3448,5.3053,5.329,158400.0
2006-07-06 09:50:00,6.75,6.75,6.7,6.71,491200.0,5.329,5.329,5.2895,5.2974,491200.0
2006-07-06 10:00:00,6.7,6.72,6.64,6.64,797200.0,5.2895,5.3053,5.2422,5.2422,797200.0
2006-07-06 10:10:00,6.64,6.65,6.54,6.55,1278800.0,5.2422,5.2501,5.1632,5.1711,1278800.0
2006-07-06 10:20:00,6.55,6.56,6.53,6.55,612800.0,5.1711,5.179,5.1553,5.1711,612800.0
2006-07-06 10:30:00,6.55,6.55,6.42,6.42,1103600.0,5.1711,5.1711,5.0685,5.0685,1103600.0
2006-07-06 10:40:00,6.42,6.49,6.34,6.49,2312000.0,5.0685,5.1237,5.0053,5.1237,2312000.0
2006-07-06 10:50:00,6.48,6.5,6.44,6.48,976800.0,5.1159,5.1316,5.0843,5.1159,976800.0
2006-07-06 11:00:00,6.47,6.54,6.47,6.53,758400.0,5.108,5.1632,5.108,5.1553,758400.0
2006-07-06 11:10:00,6.53,6.59,6.5,6.55,598000.0,5.1553,5.2027,5.1316,5.1711,598000.0
2006-07-06 11:20:00,6.55,6.56,6.53,6.53,169600.0,5.1711,5.179,5.1553,5.1553,169600.0
2006-07-06 11:30:00,6.53,6.54,6.5,6.53,635600.0,5.1553,5.1632,5.1316,5.1553,635600.0
2006-07-06 11:40:00,6.52,6.52,6.51,6.51,96400.0,5.1474,5.1474,5.1395,5.1395,96400.0
2006-07-06 11:50:00,6.51,6.51,6.47,6.5,271600.0,5.1395,5.1395,5.108,5.1316,271600.0
2006-07-06 12:00:00,6.5,6.51,6.5,6.51,86800.0,5.1316,5.1395,5.1316,5.1395,86800.0
2006-07-06 12:10:00,6.51,6.51,6.49,6.49,74000.0,5.1395,5.1395,5.1237,5.1237,74000.0
2006-07-06 12:20:00,6.49,6.51,6.48,6.5,165600.0,5.1237,5.1395,5.1159,5.1316,165600.0
2006-07-06 12:30:00,6.5,6.51,6.49,6.5,109600.0,5.1316,5.1395,5.1237,5.1316,109600.0
2006-07-06 12:40:00,6.5,6.5,6.49,6.5,80400.0,5.1316,5.1316,5.1237,5.1316,80400.0
2006-07-06 12:50:00,6.5,6.52,6.49,6.5,169600.0,5.1316,5.1474,5.1237,5.1316,169600.0
2006-07-06 13:00:00,6.5,6.51,6.5,6.51,257600.0,5.1316,5.1395,5.1316,5.1395,257600.0
2006-07-06 13:10:00,6.51,6.53,6.51,6.53,46400.0,5.1395,5.1553,5.1395,5.1553,46400.0
2006-07-06 13:20:00,6.53,6.54,6.52,6.53,162800.0,5.1553,5.1632,5.1474,5.1553,162800.0
2006-07-06 13:30:00,6.53,6.54,6.53,6.54,114800.0,5.1553,5.1632,5.1553,5.1632,114800.0
2006-07-06 13:40:00,6.54,6.54,6.53,6.53,173200.0,5.1632,5.1632,5.1553,5.1553,173200.0
2006-07-06 13:50:00,6.53,6.53,6.52,6.52,68800.0,5.1553,5.1553,5.1474,5.1474,68800.0
2006-07-06 14:00:00,6.52,6.52,6.51,6.52,53200.0,5.1474,5.1474,5.1395,5.1474,53200.0
2006-07-06 14:10:00,6.52,6.52,6.51,6.52,74400.0,5.1474,5.1474,5.1395,5.1474,74400.0
2006-07-06 14:20:00,6.51,6.53,6.51,6.53,93200.0,5.1395,5.1553,5.1395,5.1553,93200.0
2006-07-06 14:30:00,6.53,6.53,6.51,6.52,182000.0,5.1553,5.1553,5.1395,5.1474,182000.0
2006-07-06 14:40:00,6.52,6.52,6.5,6.51,179600.0,5.1474,5.1474,5.1316,5.1395,179600.0
2006-07-06 14:50:00,6.5,6.52,6.5,6.51,172800.0,5.1316,5.1474,5.1316,5.1395,172800.0
2006-07-06 15:00:00,6.51,6.52,6.5,6.51,90400.0,5.1395,5.1474,5.1316,5.1395,90400.0
2006-07-06 15:10:00,6.51,6.52,6.51,6.52,120000.0,5.1395,5.1474,5.1395,5.1474,120000.0
2006-07-06 15:20:00,6.52,6.52,6.51,6.52,86400.0,5.1474,5.1474,5.1395,5.1474,86400.0
2006-07-06 15:30:00,6.52,6.53,6.52,6.53,178000.0,5.1474,5.1553,5.1474,5.1553,178000.0
2006-07-06 15:40:00,6.53,6.53,6.5,6.51,212000.0,5.1553,5.1553,5.1316,5.1395,212000.0
2006-07-06 15:50:00,6.51,6.51,6.48,6.5,368400.0,5.1395,5.1395,5.1159,5.1316,368400.0
2006-07-07 09:30:00,6.47,6.49,6.44,6.45,168800.0,5.108,5.1237,5.0843,5.0922,168800.0
2006-07-07 09:40:00,6.45,6.47,6.43,6.44,114000.0,5.0922,5.108,5.0764,5.0843,114000.0
2006-07-07 09:50:00,6.44,6.45,6.41,6.42,181200.0,5.0843,5.0922,5.0606,5.0685,181200.0
2006-07-07 10:00:00,6.42,6.44,6.39,6.43,235600.0,5.0685,5.0843,5.0448,5.0764,235600.0
2006-07-07 10:10:00,6.43,6.45,6.42,6.42,118400.0,5.0764,5.0922,5.0685,5.0685,118400.0
2006-07-07 10:20:00,6.42,6.44,6.42,6.44,255600.0,5.0685,5.0843,5.0685,5.0843,255600.0
2006-07-07 10:30:00,6.44,6.44,6.42,6.43,164800.0,5.0843,5.0843,5.0685,5.0764,164800.0
2006-07-07 10:40:00,6.43,6.44,6.43,6.44,96800.0,5.0764,5.0843,5.0764,5.0843,96800.0
2006-07-07 10:50:00,6.44,6.45,6.43,6.44,118400.0,5.0843,5.0922,5.0764,5.0843,118400.0
2006-07-07 11:00:00,6.44,6.44,6.43,6.44,100800.0,5.0843,5.0843,5.0764,5.0843,100800.0
2006-07-07 11:10:00,6.44,6.45,6.44,6.45,82800.0,5.0843,5.0922,5.0843,5.0922,82800.0
2006-07-07 11:20:00,6.45,6.46,6.45,6.45,44800.0,5.0922,5.1001,5.0922,5.0922,44800.0
2006-07-07 11:30:00,6.45,6.48,6.45,6.48,135200.0,5.0922,5.1159,5.0922,5.1159,135200.0
2006-07-07 11:40:00,6.48,6.49,6.48,6.49,52800.0,5.1159,5.1237,5.1159,5.1237,52800.0
2006-07-07 11:50:00,6.49,6.49,6.47,6.47,57600.0,5.1237,5.1237,5.108,5.108,57600.0
2006-07-07 12:00:00,6.47,6.48,6.47,6.47,43600.0,5.108,5.1159,5.108,5.108,43600.0
2006-07-07 12:10:00,6.47,6.48,6.47,6.48,52400.0,5.108,5.1159,5.108,5.1159,52400.0
2006-07-07 12:20:00,6.48,6.49,6.47,6.48,82800.0,5.1159,5.1237,5.108,5.1159,82800.0
2006-07-07 12:30:00,6.48,6.48,6.47,6.48,68000.0,5.1159,5.1159,5.108,5.1159,68000.0
2006-07-07 12:40:00,6.48,6.48,6.47,6.47,43200.0,5.1159,5.1159,5.108,5.108,43200.0
2006-07-07 12:50:00,6.47,6.47,6.46,6.46,34000.0,5.108,5.108,5.1001,5.1001,34000.0
2006-07-07 13:00:00,6.46,6.46,6.45,6.46,44000.0,5.1001,5.1001,5.0922,5.1001,44000.0
2006-07-07 13:10:00,6.46,6.46,6.43,6.43,105200.0,5.1001,5.1001,5.0764,5.0764,105200.0
2006-07-07 13:20:00,6.43,6.44,6.43,6.44,56400.0,5.0764,5.0843,5.0764,5.0843,56400.0
2006-07-07 13:30:00,6.44,6.45,6.44,6.45,57600.0,5.0843,5.0922,5.0843,5.0922,57600.0
2006-07-07 13:40:00,6.45,6.45,6.45,6.45,48800.0,5.0922,5.0922,5.0922,5.0922,48800.0
2006-07-07 13:50:00,6.45,6.45,6.44,6.45,27600.0,5.0922,5.0922,5.0843,5.0922,27600.0
2006-07-07 14:00:00,6.45,6.45,6.45,6.45,60800.0,5.0922,5.0922,5.0922,5.0922,60800.0
2006-07-07 14:10:00,6.45,6.45,6.45,6.45,60400.0,5.0922,5.0922,5.0922,5.0922,60400.0
2006-07-07 14:20:00,6.44,6.45,6.44,6.45,41200.0,5.0843,5.0922,5.0843,5.0922,41200.0
2006-07-07 14:30:00,6.45,6.45,6.42,6.42,81200.0,5.0922,5.0922,5.0685,5.0685,81200.0
2006-07-07 14:40:00,6.42,6.42,6.42,6.42,130400.0,5.0685,5.0685,5.0685,5.0685,130400.0
2006-07-07 14:50:00,6.42,6.42,6.41,6.42,168800.0,5.0685,5.0685,5.0606,5.0685,168800.0
2006-07-07 15:00:00,6.42,6.42,6.42,6.42,81600.0,5.0685,5.0685,5.0685,5.0685,81600.0
2006-07-07 15:10:00,6.42,6.42,6.42,6.42,78000.0,5.0685,5.0685,5.0685,5.0685,78000.0
2006-07-07 15:20:00,6.42,6.42,6.42,6.42,89200.0,5.0685,5.0685,5.0685,5.0685,89200.0
2006-07-07 15:30:00,6.42,6.42,6.41,6.41,154000.0,5.0685,5.0685,5.0606,5.0606,154000.0
2006-07-07 15:40:00,6.41,6.42,6.41,6.42,134400.0,5.0606,5.0685,5.0606,5.0685,134400.0
2006-07-07 15:50:00,6.42,6.42,6.41,6.41,265200.0,5.0685,5.0685,5.0606,5.0606,265200.0
2006-07-10 09:30:00,6.4,6.48,6.39,6.47,99200.0,5.0527,5.1159,5.0448,5.108,99200.0
2006-07-10 09:40:00,6.47,6.48,6.45,6.47,55200.0,5.108,5.1159,5.0922,5.108,55200.0
2006-07-10 09:50:00,6.47,6.47,6.45,6.46,44000.0,5.108,5.108,5.0922,5.1001,44000.0
2006-07-10 10:00:00,6.46,6.46,6.46,6.46,88800.0,5.1001,5.1001,5.1001,5.1001,88800.0
2006-07-10 10:10:00,6.46,6.46,6.43,6.44,59600.0,5.1001,5.1001,5.0764,5.0843,59600.0
2006-07-10 10:20:00,6.44,6.46,6.43,6.46,53600.0,5.0843,5.1001,5.0764,5.1001,53600.0
2006-07-10 10:30:00,6.46,6.46,6.45,6.46,80400.0,5.1001,5.1001,5.0922,5.1001,80400.0
2006-07-10 10:40:00,6.46,6.46,6.46,6.46,60800.0,5.1001,5.1001,5.1001,5.1001,60800.0
2006-07-10 10:50:00,6.46,6.46,6.45,6.46,261600.0,5.1001,5.1001,5.0922,5.1001,261600.0
2006-07-10 11:00:00,6.46,6.46,6.45,6.45,57200.0,5.1001,5.1001,5.0922,5.0922,57200.0
2006-07-10 11:10:00,6.45,6.45,6.45,6.45,27600.0,5.0922,5.0922,5.0922,5.0922,27600.0
2006-07-10 11:20:00,6.45,6.45,6.44,6.45,60000.0,5.0922,5.0922,5.0843,5.0922,60000.0
2006-07-10 11:30:00,6.45,6.45,6.44,6.44,71600.0,5.0922,5.0922,5.0843,5.0843,71600.0
2006-07-10 11:40:00,6.44,6.44,6.43,6.44,36400.0,5.0843,5.0843,5.0764,5.0843,36400.0
2006-07-10 11:50:00,6.44,6.45,6.43,6.45,65600.0,5.0843,5.0922,5.0764,5.0922,65600.0
2006-07-10 12:00:00,6.45,6.45,6.43,6.44,78000.0,5.0922,5.0922,5.0764,5.0843,78000.0
2006-07-10 12:10:00,6.44,6.45,6.44,6.45,35600.0,5.0843,5.0922,5.0843,5.0922,35600.0
2006-07-10 12:20:00,6.45,6.47,6.45,6.47,100400.0,5.0922,5.108,5.0922,5.108,100400.0
2006-07-10 12:30:00,6.47,6.48,6.46,6.48,29200.0,5.108,5.1159,5.1001,5.1159,29200.0
2006-07-10 12:40:00,6.48,6.48,6.47,6.48,37600.0,5.1159,5.1159,5.108,5.1159,37600.0
2006-07-10 12:50:00,6.48,6.49,6.47,6.48,65200.0,5.1159,5.1237,5.108,5.1159,65200.0
2006-07-10 13:00:00,6.48,6.48,6.46,6.46,46000.0,5.1159,5.1159,5.1001,5.1001,46000.0
2006-07-10 13:10:00,6.46,6.46,6.46,6.46,34800.0,5.1001,5.1001,5.1001,5.1001,34800.0
2006-07-10 13:20:00,6.46,6.47,6.46,6.47,38400.0,5.1001,5.108,5.1001,5.108,38400.0
2006-07-10 13:30:00,6.47,6.47,6.45,6.46,40800.0,5.108,5.108,5.0922,5.1001,40800.0
2006-07-10 13:40:00,6.46,6.47,6.46,6.47,46800.0,5.1001,5.108,5.1001,5.108,46800.0
2006-07-10 13:50:00,6.48,6.48,6.47,6.47,24400.0,5.1159,5.1159,5.108,5.108,24400.0
2006-07-10 14:00:00,6.48,6.48,6.47,6.47,23600.0,5.1159,5.1159,5.108,5.108,23600.0
2006-07-10 14:10:00,6.47,6.47,6.46,6.46,35600.0,5.108,5.108,5.1001,5.1001,35600.0
2006-07-10 14:20:00,6.46,6.48,6.46,6.46,50000.0,5.1001,5.1159,5.1001,5.1001,50000.0
2006-07-10 14:30:00,6.46,6.46,6.44,6.45,48800.0,5.1001,5.1001,5.0843,5.0922,48800.0
2006-07-10 14:40:00,6.45,6.45,6.44,6.44,61600.0,5.0922,5.0922,5.0843,5.0843,61600.0
2006-07-10 14:50:00,6.44,6.45,6.42,6.43,55600.0,5.0843,5.0922,5.0685,5.0764,55600.0
2006-07-10 15:00:00,6.43,6.43,6.42,6.43,63600.0,5.0764,5.0764,5.0685,5.0764,63600.0
2006-07-10 15:10:00,6.43,6.44,6.43,6.43,52000.0,5.0764,5.0843,5.0764,5.0764,52000.0
2006-07-10 15:20:00,6.44,6.46,6.44,6.46,76400.0,5.0843,5.1001,5.0843,5.1001,76400.0
2006-07-10 15:30:00,6.46,6.46,6.45,6.46,75600.0,5.1001,5.1001,5.0922,5.1001,75600.0
2006-07-10 15:40:00,6.45,6.46,6.44,6.44,112400.0,5.0922,5.1001,5.0843,5.0843,112400.0
2006-07-10 15:50:00,6.44,6.44,6.43,6.44,136000.0,5.0843,5.0843,5.0764,5.0843,136000.0
2006-07-11 09:30:00,6.42,6.44,6.38,6.43,104000.0,5.0685,5.0843,5.0369,5.0764,104000.0
2006-07-11 09:40:00,6.43,6.43,6.4,6.42,32000.0,5.0764,5.0764,5.0527,5.0685,32000.0
2006-07-11 09:50:00,6.42,6.43,6.4,6.41,50000.0,5.0685,5.0764,5.0527,5.0606,50000.0
2006-07-11 10:00:00,6.41,6.41,6.38,6.38,50400.0,5.0606,5.0606,5.0369,5.0369,50400.0
2006-07-11 10:10:00,6.39,6.39,6.37,6.39,58800.0,5.0448,5.0448,5.029,5.0448,58800.0
2006-07-11 10:20:00,6.39,6.4,6.37,6.38,74800.0,5.0448,5.0527,5.029,5.0369,74800.0
2006-07-11 10:30:00,6.37,6.38,6.37,6.38,112000.0,5.029,5.0369,5.029,5.0369,112000.0
2006-07-11 10:40:00,6.38,6.38,6.37,6.38,160000.0,5.0369,5.0369,5.029,5.0369,160000.0
2006-07-11 10:50:00,6.37,6.38,6.35,6.37,996800.0,5.029,5.0369,5.0132,5.029,996800.0
2006-07-11 11:00:00,6.38,6.38,6.36,6.38,758800.0,5.0369,5.0369,5.0211,5.0369,758800.0
2006-07-11 11:10:00,6.37,6.39,6.37,6.39,88400.0,5.029,5.0448,5.029,5.0448,88400.0
2006-07-11 11:20:00,6.39,6.39,6.39,6.39,32800.0,5.0448,5.0448,5.0448,5.0448,32800.0
2006-07-11 11:30:00,6.39,6.39,6.39,6.39,73200.0,5.0448,5.0448,5.0448,5.0448,73200.0
2006-07-11 11:40:00,6.39,6.41,6.39,6.41,44000.0,5.0448,5.0606,5.0448,5.0606,44000.0
2006-07-11 11:50:00,6.41,6.41,6.4,6.4,36000.0,5.0606,5.0606,5.0527,5.0527,36000.0
2006-07-11 12:00:00,6.4,6.4,6.39,6.39,48000.0,5.0527,5.0527,5.0448,5.0448,48000.0
2006-07-11 12:10:00,6.39,6.41,6.39,6.41,38000.0,5.0448,5.0606,5.0448,5.0606,38000.0
2006-07-11 12:20:00,6.41,6.42,6.41,6.42,81200.0,5.0606,5.0685,5.0606,5.0685,81200.0
2006-07-11 12:30:00,6.42,6.43,6.42,6.42,118000.0,5.0685,5.0764,5.0685,5.0685,118000.0
2006-07-11 12:40:00,6.42,6.42,6.42,6.42,47200.0,5.0685,5.0685,5.0685,5.0685,47200.0
2006-07-11 12:50:00,6.42,6.43,6.42,6.43,47200.0,5.0685,5.0764,5.0685,5.0764,47200.0
2006-07-11 13:00:00,6.42,6.43,6.42,6.42,151200.0,5.0685,5.0764,5.0685,5.0685,151200.0
2006-07-11 13:10:00,6.42,6.42,6.42,6.42,40800.0,5.0685,5.0685,5.0685,5.0685,40800.0
2006-07-11 13:20:00,6.42,6.43,6.42,6.43,80400.0,5.0685,5.0764,5.0685,5.0764,80400.0
2006-07-11 13:30:00,6.42,6.43,6.42,6.43,34000.0,5.0685,5.0764,5.0685,5.0764,34000.0
2006-07-11 13:40:00,6.43,6.44,6.43,6.43,69600.0,5.0764,5.0843,5.0764,5.0764,69600.0
2006-07-11 13:50:00,6.43,6.47,6.43,6.47,77200.0,5.0764,5.108,5.0764,5.108,77200.0
2006-07-11 14:00:00,6.47,6.49,6.46,6.49,76400.0,5.108,5.1237,5.1001,5.1237,76400.0
2006-07-11 14:10:00,6.49,6.5,6.48,6.5,121200.0,5.1237,5.1316,5.1159,5.1316,121200.0
2006-07-11 14:20:00,6.5,6.51,6.5,6.51,113200.0,5.1316,5.1395,5.1316,5.1395,113200.0
2006-07-11 14:30:00,6.51,6.51,6.5,6.5,151200.0,5.1395,5.1395,5.1316,5.1316,151200.0
2006-07-11 14:40:00,6.5,6.5,6.47,6.48,156800.0,5.1316,5.1316,5.108,5.1159,156800.0
2006-07-11 14:50:00,6.48,6.49,6.48,6.48,70800.0,5.1159,5.1237,5.1159,5.1159,70800.0
2006-07-11 15:00:00,6.48,6.51,6.48,6.5,102000.0,5.1159,5.1395,5.1159,5.1316,102000.0
2006-07-11 15:10:00,6.5,6.53,6.5,6.53,104800.0,5.1316,5.1553,5.1316,5.1553,104800.0
2006-07-11 15:20:00,6.53,6.54,6.52,6.54,130400.0,5.1553,5.1632,5.1474,5.1632,130400.0
2006-07-11 15:30:00,6.54,6.55,6.54,6.54,95200.0,5.1632,5.1711,5.1632,5.1632,95200.0
2006-07-11 15:40:00,6.54,6.55,6.54,6.55,206400.0,5.1632,5.1711,5.1632,5.1711,206400.0
2006-07-11 15:50:00,6.55,6.56,6.55,6.56,624400.0,5.1711,5.179,5.1711,5.179,624400.0
2006-07-12 09:30:00,6.53,6.56,6.51,6.51,39600.0,5.1553,5.179,5.1395,5.1395,39600.0
2006-07-12 09:40:00,6.52,6.52,6.5,6.52,216800.0,5.1474,5.1474,5.1316,5.1474,216800.0
2006-07-12 09:50:00,6.52,6.53,6.5,6.51,120400.0,5.1474,5.1553,5.1316,5.1395,120400.0
2006-07-12 10:00:00,6.51,6.51,6.49,6.5,86800.0,5.1395,5.1395,5.1237,5.1316,86800.0
2006-07-12 10:10:00,6.5,6.51,6.5,6.5,45600.0,5.1316,5.1395,5.1316,5.1316,45600.0
2006-07-12 10:20:00,6.5,6.51,6.49,6.51,108800.0,5.1316,5.1395,5.1237,5.1395,108800.0
2006-07-12 10:30:00,6.5,6.51,6.47,6.5,190800.0,5.1316,5.1395,5.108,5.1316,190800.0
2006-07-12 10:40:00,6.5,6.5,6.49,6.5,92800.0,5.1316,5.1316,5.1237,5.1316,92800.0
2006-07-12 10:50:00,6.5,6.5,6.49,6.5,158000.0,5.1316,5.1316,5.1237,5.1316,158000.0
2006-07-12 11:00:00,6.5,6.5,6.48,6.48,104000.0,5.1316,5.1316,5.1159,5.1159,104000.0
2006-07-12 11:10:00,6.48,6.48,6.47,6.47,87600.0,5.1159,5.1159,5.108,5.108,87600.0
2006-07-12 11:20:00,6.47,6.48,6.45,6.46,80800.0,5.108,5.1159,5.0922,5.1001,80800.0
2006-07-12 11:30:00,6.46,6.47,6.45,6.47,98400.0,5.1001,5.108,5.0922,5.108,98400.0
2006-07-12 11:40:00,6.46,6.49,6.46,6.49,56000.0,5.1001,5.1237,5.1001,5.1237,56000.0
2006-07-12 11:50:00,6.49,6.52,6.49,6.52,70400.0,5.1237,5.1474,5.1237,5.1474,70400.0
2006-07-12 12:00:00,6.52,6.52,6.51,6.52,67600.0,5.1474,5.1474,5.1395,5.1474,67600.0
2006-07-12 12:10:00,6.52,6.52,6.5,6.5,57600.0,5.1474,5.1474,5.1316,5.1316,57600.0
2006-07-12 12:20:00,6.5,6.5,6.49,6.5,97200.0,5.1316,5.1316,5.1237,5.1316,97200.0
2006-07-12 12:30:00,6.5,6.51,6.49,6.5,254800.0,5.1316,5.1395,5.1237,5.1316,254800.0
2006-07-12 12:40:00,6.5,6.5,6.47,6.48,83600.0,5.1316,5.1316,5.108,5.1159,83600.0
2006-07-12 12:50:00,6.48,6.48,6.47,6.48,77200.0,5.1159,5.1159,5.108,5.1159,77200.0
2006-07-12 13:00:00,6.47,6.48,6.44,6.45,80800.0,5.108,5.1159,5.0843,5.0922,80800.0
2006-07-12 13:10:00,6.45,6.45,6.42,6.44,152400.0,5.0922,5.0922,5.0685,5.0843,152400.0
2006-07-12 13:20:00,6.44,6.44,6.42,6.43,70000.0,5.0843,5.0843,5.0685,5.0764,70000.0
2006-07-12 13:30:00,6.43,6.44,6.4,6.43,195600.0,5.0764,5.0843,5.0527,5.0764,195600.0
2006-07-12 13:40:00,6.43,6.44,6.42,6.42,189600.0,5.0764,5.0843,5.0685,5.0685,189600.0
2006-07-12 13:50:00,6.42,6.43,6.4,6.42,65200.0,5.0685,5.0764,5.0527,5.0685,65200.0
2006-07-12 14:00:00,6.43,6.43,6.41,6.41,36400.0,5.0764,5.0764,5.0606,5.0606,36400.0
2006-07-12 14:10:00,6.41,6.43,6.41,6.43,73600.0,5.0606,5.0764,5.0606,5.0764,73600.0
2006-07-12 14:20:00,6.43,6.43,6.42,6.42,49600.0,5.0764,5.0764,5.0685,5.0685,49600.0
2006-07-12 14:30:00,6.42,6.45,6.42,6.44,161200.0,5.0685,5.0922,5.0685,5.0843,161200.0
2006-07-12 14:40:00,6.44,6.45,6.42,6.42,81200.0,5.0843,5.0922,5.0685,5.0685,81200.0
2006-07-12 14:50:00,6.42,6.42,6.4,6.4,58800.0,5.0685,5.0685,5.0527,5.0527,58800.0
2006-07-12 15:00:00,6.4,6.41,6.39,6.4,74000.0,5.0527,5.0606,5.0448,5.0527,74000.0
2006-07-12 15:10:00,6.4,6.42,6.39,6.4,84000.0,5.0527,5.0685,5.0448,5.0527,84000.0
2006-07-12 15:20:00,6.4,6.41,6.4,6.41,45200.0,5.0527,5.0606,5.0527,5.0606,45200.0
2006-07-12 15:30:00,6.41,6.43,6.41,6.43,111200.0,5.0606,5.0764,5.0606,5.0764,111200.0
2006-07-12 15:40:00,6.43,6.43,6.42,6.43,150400.0,5.0764,5.0764,5.0685,5.0764,150400.0
2006-07-12 15:50:00,6.43,6.43,6.41,6.41,149200.0,5.0764,5.0764,5.0606,5.0606,149200.0
2006-07-13 09:30:00,6.39,6.45,6.35,6.35,60400.0,5.0448,5.0922,5.0132,5.0132,60400.0
2006-07-13 09:40:00,6.35,6.35,6.29,6.29,156400.0,5.0132,5.0132,4.9659,4.9659,156400.0
2006-07-13 09:50:00,6.29,6.31,6.28,6.31,124400.0,4.9659,4.9816,4.958,4.9816,124400.0
2006-07-13 10:00:00,6.31,6.31,6.3,6.3,71600.0,4.9816,4.9816,4.9737,4.9737,71600.0
2006-07-13 10:10:00,6.3,6.31,6.29,6.29,87200.0,4.9737,4.9816,4.9659,4.9659,87200.0
2006-07-13 10:20:00,6.3,6.35,6.29,6.35,106400.0,4.9737,5.0132,4.9659,5.0132,106400.0
2006-07-13 10:30:00,6.35,6.38,6.34,6.38,72400.0,5.0132,5.0369,5.0053,5.0369,72400.0
2006-07-13 10:40:00,6.38,6.42,6.37,6.42,222000.0,5.0369,5.0685,5.029,5.0685,222000.0
2006-07-13 10:50:00,6.41,6.43,6.4,6.4,137200.0,5.0606,5.0764,5.0527,5.0527,137200.0
2006-07-13 11:00:00,6.4,6.41,6.4,6.4,121600.0,5.0527,5.0606,5.0527,5.0527,121600.0
2006-07-13 11:10:00,6.4,6.4,6.39,6.4,36800.0,5.0527,5.0527,5.0448,5.0527,36800.0
2006-07-13 11:20:00,6.4,6.4,6.38,6.38,75600.0,5.0527,5.0527,5.0369,5.0369,75600.0
2006-07-13 11:30:00,6.38,6.38,6.36,6.37,104800.0,5.0369,5.0369,5.0211,5.029,104800.0
2006-07-13 11:40:00,6.37,6.38,6.35,6.36,61200.0,5.029,5.0369,5.0132,5.0211,61200.0
2006-07-13 11:50:00,6.36,6.38,6.36,6.38,115200.0,5.0211,5.0369,5.0211,5.0369,115200.0
2006-07-13 12:00:00,6.38,6.39,6.37,6.37,84800.0,5.0369,5.0448,5.029,5.029,84800.0
2006-07-13 12:10:00,6.38,6.4,6.36,6.39,134000.0,5.0369,5.0527,5.0211,5.0448,134000.0
2006-07-13 12:20:00,6.39,6.39,6.37,6.37,44400.0,5.0448,5.0448,5.029,5.029,44400.0
2006-07-13 12:30:00,6.37,6.4,6.37,6.4,54000.0,5.029,5.0527,5.029,5.0527,54000.0
2006-07-13 12:40:00,6.39,6.4,6.39,6.39,33600.0,5.0448,5.0527,5.0448,5.0448,33600.0
2006-07-13 12:50:00,6.39,6.4,6.38,6.38,38800.0,5.0448,5.0527,5.0369,5.0369,38800.0
2006-07-13 13:00:00,6.38,6.4,6.36,6.36,34000.0,5.0369,5.0527,5.0211,5.0211,34000.0
2006-07-13 13:10:00,6.36,6.37,6.36,6.36,62400.0,5.0211,5.029,5.0211,5.0211,62400.0
2006-07-13 13:20:00,6.36,6.36,6.35,6.36,33200.0,5.0211,5.0211,5.0132,5.0211,33200.0
2006-07-13 13:30:00,6.35,6.36,6.34,6.35,32800.0,5.0132,5.0211,5.0053,5.0132,32800.0
2006-07-13 13:40:00,6.34,6.35,6.33,6.34,44000.0,5.0053,5.0132,4.9974,5.0053,44000.0
2006-07-13 13:50:00,6.34,6.34,6.33,6.33,38000.0,5.0053,5.0053,4.9974,4.9974,38000.0
2006-07-13 14:00:00,6.33,6.33,6.32,6.33,61200.0,4.9974,4.9974,4.9895,4.9974,61200.0
2006-07-13 14:10:00,6.33,6.35,6.33,6.34,30000.0,4.9974,5.0132,4.9974,5.0053,30000.0
2006-07-13 14:20:00,6.34,6.35,6.34,6.35,35200.0,5.0053,5.0132,5.0053,5.0132,35200.0
2006-07-13 14:30:00,6.35,6.36,6.33,6.36,112800.0,5.0132,5.0211,4.9974,5.0211,112800.0
2006-07-13 14:40:00,6.36,6.36,6.34,6.34,27200.0,5.0211,5.0211,5.0053,5.0053,27200.0
2006-07-13 14:50:00,6.34,6.35,6.34,6.34,19200.0,5.0053,5.0132,5.0053,5.0053,19200.0
2006-07-13 15:00:00,6.34,6.34,6.31,6.32,260800.0,5.0053,5.0053,4.9816,4.9895,260800.0
2006-07-13 15:10:00,6.32,6.33,6.31,6.33,292800.0,4.9895,4.9974,4.9816,4.9974,292800.0
2006-07-13 15:20:00,6.33,6.33,6.31,6.33,87600.0,4.9974,4.9974,4.9816,4.9974,87600.0
2006-07-13 15:30:00,6.33,6.33,6.31,6.31,97200.0,4.9974,4.9974,4.9816,4.9816,97200.0
2006-07-13 15:40:00,6.31,6.32,6.3,6.31,125600.0,4.9816,4.9895,4.9737,4.9816,125600.0
2006-07-13 15:50:00,6.31,6.32,6.3,6.3,299200.0,4.9816,4.9895,4.9737,4.9737,299200.0
2006-07-14 09:30:00,6.27,6.3,6.25,6.25,79200.0,4.9501,4.9737,4.9343,4.9343,79200.0
2006-07-14 09:40:00,6.25,6.29,6.25,6.29,39200.0,4.9343,4.9659,4.9343,4.9659,39200.0
2006-07-14 09:50:00,6.29,6.31,6.27,6.28,40000.0,4.9659,4.9816,4.9501,4.958,40000.0
2006-07-14 10:00:00,6.29,6.29,6.28,6.28,40800.0,4.9659,4.9659,4.958,4.958,40800.0
2006-07-14 10:10:00,6.28,6.29,6.28,6.28,21600.0,4.958,4.9659,4.958,4.958,21600.0
2006-07-14 10:20:00,6.28,6.28,6.28,6.28,28400.0,4.958,4.958,4.958,4.958,28400.0
2006-07-14 10:30:00,6.28,6.29,6.27,6.28,50800.0,4.958,4.9659,4.9501,4.958,50800.0
2006-07-14 10:40:00,6.28,6.29,6.28,6.29,44000.0,4.958,4.9659,4.958,4.9659,44000.0
2006-07-14 10:50:00,6.28,6.28,6.27,6.28,78400.0,4.958,4.958,4.9501,4.958,78400.0
2006-07-14 11:00:00,6.27,6.28,6.25,6.28,102000.0,4.9501,4.958,4.9343,4.958,102000.0
2006-07-14 11:10:00,6.28,6.28,6.25,6.25,63200.0,4.958,4.958,4.9343,4.9343,63200.0
2006-07-14 11:20:00,6.25,6.28,6.23,6.23,208000.0,4.9343,4.958,4.9185,4.9185,208000.0
2006-07-14 11:30:00,6.24,6.28,6.23,6.23,121200.0,4.9264,4.958,4.9185,4.9185,121200.0
2006-07-14 11:40:00,6.23,6.24,6.23,6.24,68400.0,4.9185,4.9264,4.9185,4.9264,68400.0
2006-07-14 11:50:00,6.24,6.24,6.21,6.22,91600.0,4.9264,4.9264,4.9027,4.9106,91600.0
2006-07-14 12:00:00,6.23,6.24,6.23,6.24,47600.0,4.9185,4.9264,4.9185,4.9264,47600.0
2006-07-14 12:10:00,6.24,6.24,6.22,6.22,38800.0,4.9264,4.9264,4.9106,4.9106,38800.0
2006-07-14 12:20:00,6.22,6.22,6.22,6.22,63600.0,4.9106,4.9106,4.9106,4.9106,63600.0
2006-07-14 12:30:00,6.22,6.23,6.22,6.23,46400.0,4.9106,4.9185,4.9106,4.9185,46400.0
2006-07-14 12:40:00,6.23,6.23,6.22,6.23,61600.0,4.9185,4.9185,4.9106,4.9185,61600.0
2006-07-14 12:50:00,6.23,6.23,6.19,6.2,139600.0,4.9185,4.9185,4.8869,4.8948,139600.0
2006-07-14 13:00:00,6.19,6.2,6.17,6.17,67600.0,4.8869,4.8948,4.8711,4.8711,67600.0
2006-07-14 13:10:00,6.17,6.18,6.17,6.17,70400.0,4.8711,4.879,4.8711,4.8711,70400.0
2006-07-14 13:20:00,6.17,6.17,6.17,6.17,67600.0,4.8711,4.8711,4.8711,4.8711,67600.0
2006-07-14 13:30:00,6.17,6.17,6.16,6.17,159200.0,4.8711,4.8711,4.8632,4.8711,159200.0
2006-07-14 13:40:00,6.17,6.17,6.16,6.17,180800.0,4.8711,4.8711,4.8632,4.8711,180800.0
2006-07-14 13:50:00,6.17,6.17,6.17,6.17,188000.0,4.8711,4.8711,4.8711,4.8711,188000.0
2006-07-14 14:00:00,6.17,6.17,6.16,6.17,116800.0,4.8711,4.8711,4.8632,4.8711,116800.0
2006-07-14 14:10:00,6.17,6.19,6.17,6.18,123600.0,4.8711,4.8869,4.8711,4.879,123600.0
2006-07-14 14:20:00,6.18,6.18,6.18,6.18,84400.0,4.879,4.879,4.879,4.879,84400.0
2006-07-14 14:30:00,6.18,6.18,6.17,6.17,80000.0,4.879,4.879,4.8711,4.8711,80000.0
2006-07-14 14:40:00,6.17,6.19,6.16,6.18,161600.0,4.8711,4.8869,4.8632,4.879,161600.0
2006-07-14 14:50:00,6.19,6.19,6.17,6.19,131200.0,4.8869,4.8869,4.8711,4.8869,131200.0
2006-07-14 15:00:00,6.19,6.19,6.18,6.19,142400.0,4.8869,4.8869,4.879,4.8869,142400.0
2006-07-14 15:10:00,6.19,6.19,6.18,6.18,66400.0,4.8869,4.8869,4.879,4.879,66400.0
2006-07-14 15:20:00,6.18,6.18,6.15,6.16,149600.0,4.879,4.879,4.8553,4.8632,149600.0
2006-07-14 15:30:00,6.16,6.16,6.15,6.16,124000.0,4.8632,4.8632,4.8553,4.8632,124000.0
2006-07-14 15:40:00,6.17,6.17,6.16,6.17,157600.0,4.8711,4.8711,4.8632,4.8711,157600.0
2006-07-14 15:50:00,6.17,6.17,6.14,6.14,594000.0,4.8711,4.8711,4.8474,4.8474,594000.0
2006-07-17 09:30:00,6.17,6.22,6.16,6.2,157200.0,4.8711,4.9106,4.8632,4.8948,157200.0
2006-07-17 09:40:00,6.2,6.24,6.2,6.21,172000.0,4.8948,4.9264,4.8948,4.9027,172000.0
2006-07-17 09:50:00,6.21,6.25,6.21,6.24,97600.0,4.9027,4.9343,4.9027,4.9264,97600.0
2006-07-17 10:00:00,6.24,6.28,6.23,6.26,117600.0,4.9264,4.958,4.9185,4.9422,117600.0
2006-07-17 10:10:00,6.26,6.26,6.24,6.26,97600.0,4.9422,4.9422,4.9264,4.9422,97600.0
2006-07-17 10:20:00,6.26,6.26,6.21,6.22,62400.0,4.9422,4.9422,4.9027,4.9106,62400.0
2006-07-17 10:30:00,6.22,6.22,6.19,6.2,65600.0,4.9106,4.9106,4.8869,4.8948,65600.0
2006-07-17 10:40:00,6.2,6.21,6.2,6.21,61600.0,4.8948,4.9027,4.8948,4.9027,61600.0
2006-07-17 10:50:00,6.21,6.26,6.21,6.25,53600.0,4.9027,4.9422,4.9027,4.9343,53600.0
2006-07-17 11:00:00,6.26,6.26,6.24,6.24,42800.0,4.9422,4.9422,4.9264,4.9264,42800.0
2006-07-17 11:10:00,6.24,6.25,6.22,6.22,38000.0,4.9264,4.9343,4.9106,4.9106,38000.0
2006-07-17 11:20:00,6.22,6.22,6.19,6.21,71200.0,4.9106,4.9106,4.8869,4.9027,71200.0
2006-07-17 11:30:00,6.21,6.23,6.2,6.22,82000.0,4.9027,4.9185,4.8948,4.9106,82000.0
2006-07-17 11:40:00,6.22,6.26,6.22,6.26,26000.0,4.9106,4.9422,4.9106,4.9422,26000.0
2006-07-17 11:50:00,6.26,6.26,6.24,6.24,44800.0,4.9422,4.9422,4.9264,4.9264,44800.0
2006-07-17 12:00:00,6.24,6.25,6.24,6.25,41200.0,4.9264,4.9343,4.9264,4.9343,41200.0
2006-07-17 12:10:00,6.25,6.27,6.25,6.27,44400.0,4.9343,4.9501,4.9343,4.9501,44400.0
2006-07-17 12:20:00,6.27,6.28,6.27,6.27,30000.0,4.9501,4.958,4.9501,4.9501,30000.0
2006-07-17 12:30:00,6.27,6.29,6.27,6.29,70000.0,4.9501,4.9659,4.9501,4.9659,70000.0
2006-07-17 12:40:00,6.29,6.3,6.28,6.28,66400.0,4.9659,4.9737,4.958,4.958,66400.0
2006-07-17 12:50:00,6.28,6.3,6.27,6.28,60800.0,4.958,4.9737,4.9501,4.958,60800.0
2006-07-17 13:00:00,6.29,6.32,6.28,6.31,160400.0,4.9659,4.9895,4.958,4.9816,160400.0
2006-07-17 13:10:00,6.32,6.35,6.31,6.34,128400.0,4.9895,5.0132,4.9816,5.0053,128400.0
2006-07-17 13:20:00,6.34,6.35,6.33,6.35,134400.0,5.0053,5.0132,4.9974,5.0132,134400.0
2006-07-17 13:30:00,6.35,6.35,6.33,6.34,42000.0,5.0132,5.0132,4.9974,5.0053,42000.0
2006-07-17 13:40:00,6.34,6.35,6.33,6.33,56000.0,5.0053,5.0132,4.9974,4.9974,56000.0
2006-07-17 13:50:00,6.33,6.34,6.33,6.34,27600.0,4.9974,5.0053,4.9974,5.0053,27600.0
2006-07-17 14:00:00,6.34,6.35,6.34,6.35,44000.0,5.0053,5.0132,5.0053,5.0132,44000.0
2006-07-17 14:10:00,6.35,6.35,6.34,6.35,55600.0,5.0132,5.0132,5.0053,5.0132,55600.0
2006-07-17 14:20:00,6.35,6.36,6.34,6.34,90800.0,5.0132,5.0211,5.0053,5.0053,90800.0
2006-07-17 14:30:00,6.34,6.35,6.34,6.34,48000.0,5.0053,5.0132,5.0053,5.0053,48000.0
2006-07-17 14:40:00,6.34,6.34,6.34,6.34,52400.0,5.0053,5.0053,5.0053,5.0053,52400.0
2006-07-17 14:50:00,6.34,6.35,6.34,6.34,56000.0,5.0053,5.0132,5.0053,5.0053,56000.0
2006-07-17 15:00:00,6.34,6.34,6.3,6.31,92400.0,5.0053,5.0053,4.9737,4.9816,92400.0
2006-07-17 15:10:00,6.31,6.32,6.31,6.32,53600.0,4.9816,4.9895,4.9816,4.9895,53600.0
2006-07-17 15:20:00,6.33,6.36,6.33,6.35,73200.0,4.9974,5.0211,4.9974,5.0132,73200.0
2006-07-17 15:30:00,6.35,6.35,6.33,6.34,99600.0,5.0132,5.0132,4.9974,5.0053,99600.0
2006-07-17 15:40:00,6.34,6.36,6.34,6.34,174000.0,5.0053,5.0211,5.0053,5.0053,174000.0
2006-07-17 15:50:00,6.35,6.35,6.33,6.33,262400.0,5.0132,5.0132,4.9974,4.9974,262400.0
2006-07-18 09:30:00,6.33,6.34,6.25,6.25,153200.0,4.9974,5.0053,4.9343,4.9343,153200.0
2006-07-18 09:40:00,6.25,6.26,6.23,6.23,98800.0,4.9343,4.9422,4.9185,4.9185,98800.0
2006-07-18 09:50:00,6.23,6.25,6.23,6.25,94000.0,4.9185,4.9343,4.9185,4.9343,94000.0
2006-07-18 10:00:00,6.25,6.25,6.24,6.24,121600.0,4.9343,4.9343,4.9264,4.9264,121600.0
2006-07-18 10:10:00,6.24,6.25,6.21,6.21,108800.0,4.9264,4.9343,4.9027,4.9027,108800.0
2006-07-18 10:20:00,6.22,6.23,6.21,6.23,49600.0,4.9106,4.9185,4.9027,4.9185,49600.0
2006-07-18 10:30:00,6.23,6.24,6.21,6.22,238000.0,4.9185,4.9264,4.9027,4.9106,238000.0
2006-07-18 10:40:00,6.22,6.23,6.21,6.22,40400.0,4.9106,4.9185,4.9027,4.9106,40400.0
2006-07-18 10:50:00,6.22,6.26,6.22,6.24,207600.0,4.9106,4.9422,4.9106,4.9264,207600.0
2006-07-18 11:00:00,6.24,6.24,6.22,6.23,59200.0,4.9264,4.9264,4.9106,4.9185,59200.0
2006-07-18 11:10:00,6.23,6.23,6.22,6.23,64400.0,4.9185,4.9185,4.9106,4.9185,64400.0
2006-07-18 11:20:00,6.23,6.23,6.21,6.22,96000.0,4.9185,4.9185,4.9027,4.9106,96000.0
2006-07-18 11:30:00,6.22,6.23,6.21,6.23,60800.0,4.9106,4.9185,4.9027,4.9185,60800.0
2006-07-18 11:40:00,6.22,6.25,6.22,6.25,52000.0,4.9106,4.9343,4.9106,4.9343,52000.0
2006-07-18 11:50:00,6.25,6.26,6.24,6.24,34000.0,4.9343,4.9422,4.9264,4.9264,34000.0
2006-07-18 12:00:00,6.24,6.24,6.21,6.21,61200.0,4.9264,4.9264,4.9027,4.9027,61200.0
2006-07-18 12:10:00,6.21,6.22,6.21,6.22,26400.0,4.9027,4.9106,4.9027,4.9106,26400.0
2006-07-18 12:20:00,6.22,6.22,6.21,6.22,44800.0,4.9106,4.9106,4.9027,4.9106,44800.0
2006-07-18 12:30:00,6.21,6.22,6.2,6.21,158400.0,4.9027,4.9106,4.8948,4.9027,158400.0
2006-07-18 12:40:00,6.21,6.24,6.21,6.23,81600.0,4.9027,4.9264,4.9027,4.9185,81600.0
2006-07-18 12:50:00,6.22,6.22,6.2,6.21,106400.0,4.9106,4.9106,4.8948,4.9027,106400.0
2006-07-18 13:00:00,6.21,6.21,6.19,6.19,33600.0,4.9027,4.9027,4.8869,4.8869,33600.0
2006-07-18 13:10:00,6.19,6.2,6.18,6.19,74800.0,4.8869,4.8948,4.879,4.8869,74800.0
2006-07-18 13:20:00,6.19,6.19,6.19,6.19,36800.0,4.8869,4.8869,4.8869,4.8869,36800.0
2006-07-18 13:30:00,6.19,6.19,6.17,6.18,74000.0,4.8869,4.8869,4.8711,4.879,74000.0
2006-07-18 13:40:00,6.19,6.19,6.16,6.17,58000.0,4.8869,4.8869,4.8632,4.8711,58000.0
2006-07-18 13:50:00,6.17,6.17,6.16,6.17,86400.0,4.8711,4.8711,4.8632,4.8711,86400.0
2006-07-18 14:00:00,6.17,6.2,6.17,6.2,104000.0,4.8711,4.8948,4.8711,4.8948,104000.0
2006-07-18 14:10:00,6.2,6.22,6.19,6.21,110400.0,4.8948,4.9106,4.8869,4.9027,110400.0
2006-07-18 14:20:00,6.21,6.23,6.2,6.22,119600.0,4.9027,4.9185,4.8948,4.9106,119600.0
2006-07-18 14:30:00,6.21,6.24,6.19,6.24,118400.0,4.9027,4.9264,4.8869,4.9264,118400.0
2006-07-18 14:40:00,6.24,6.24,6.21,6.22,67600.0,4.9264,4.9264,4.9027,4.9106,67600.0
2006-07-18 14:50:00,6.23,6.24,6.21,6.21,77200.0,4.9185,4.9264,4.9027,4.9027,77200.0
2006-07-18 15:00:00,6.21,6.22,6.2,6.21,126800.0,4.9027,4.9106,4.8948,4.9027,126800.0
2006-07-18 15:10:00,6.2,6.21,6.2,6.2,150800.0,4.8948,4.9027,4.8948,4.8948,150800.0
2006-07-18 15:20:00,6.2,6.2,6.17,6.2,187600.0,4.8948,4.8948,4.8711,4.8948,187600.0
2006-07-18 15:30:00,6.2,6.22,6.2,6.21,114800.0,4.8948,4.9106,4.8948,4.9027,114800.0
2006-07-18 15:40:00,6.22,6.26,6.21,6.25,156400.0,4.9106,4.9422,4.9027,4.9343,156400.0
2006-07-18 15:50:00,6.25,6.25,6.23,6.25,311200.0,4.9343,4.9343,4.9185,4.9343,311200.0
2006-07-19 09:30:00,6.26,6.34,6.25,6.33,162800.0,4.9422,5.0053,4.9343,4.9974,162800.0
2006-07-19 09:40:00,6.33,6.35,6.3,6.32,123200.0,4.9974,5.0132,4.9737,4.9895,123200.0
2006-07-19 09:50:00,6.32,6.33,6.28,6.29,82000.0,4.9895,4.9974,4.958,4.9659,82000.0
2006-07-19 10:00:00,6.29,6.34,6.29,6.33,247600.0,4.9659,5.0053,4.9659,4.9974,247600.0
2006-07-19 10:10:00,6.33,6.34,6.32,6.33,163200.0,4.9974,5.0053,4.9895,4.9974,163200.0
2006-07-19 10:20:00,6.33,6.33,6.3,6.32,102400.0,4.9974,4.9974,4.9737,4.9895,102400.0
2006-07-19 10:30:00,6.32,6.33,6.3,6.31,82000.0,4.9895,4.9974,4.9737,4.9816,82000.0
2006-07-19 10:40:00,6.31,6.36,6.31,6.34,97600.0,4.9816,5.0211,4.9816,5.0053,97600.0
2006-07-19 10:50:00,6.34,6.36,6.33,6.34,65200.0,5.0053,5.0211,4.9974,5.0053,65200.0
2006-07-19 11:00:00,6.34,6.37,6.34,6.36,60800.0,5.0053,5.029,5.0053,5.0211,60800.0
2006-07-19 11:10:00,6.36,6.37,6.35,6.35,66800.0,5.0211,5.029,5.0132,5.0132,66800.0
2006-07-19 11:20:00,6.35,6.36,6.31,6.32,107200.0,5.0132,5.0211,4.9816,4.9895,107200.0
2006-07-19 11:30:00,6.32,6.32,6.3,6.31,80000.0,4.9895,4.9895,4.9737,4.9816,80000.0
2006-07-19 11:40:00,6.32,6.33,6.31,6.32,38400.0,4.9895,4.9974,4.9816,4.9895,38400.0
2006-07-19 11:50:00,6.32,6.33,6.32,6.32,30400.0,4.9895,4.9974,4.9895,4.9895,30400.0
2006-07-19 12:00:00,6.32,6.32,6.3,6.3,65600.0,4.9895,4.9895,4.9737,4.9737,65600.0
2006-07-19 12:10:00,6.3,6.31,6.29,6.29,52400.0,4.9737,4.9816,4.9659,4.9659,52400.0
2006-07-19 12:20:00,6.29,6.29,6.29,6.29,18000.0,4.9659,4.9659,4.9659,4.9659,18000.0
2006-07-19 12:30:00,6.29,6.31,6.29,6.31,26000.0,4.9659,4.9816,4.9659,4.9816,26000.0
2006-07-19 12:40:00,6.31,6.32,6.31,6.32,26400.0,4.9816,4.9895,4.9816,4.9895,26400.0
2006-07-19 12:50:00,6.32,6.34,6.32,6.34,35600.0,4.9895,5.0053,4.9895,5.0053,35600.0
2006-07-19 13:00:00,6.34,6.34,6.33,6.34,69600.0,5.0053,5.0053,4.9974,5.0053,69600.0
2006-07-19 13:10:00,6.34,6.36,6.33,6.36,154800.0,5.0053,5.0211,4.9974,5.0211,154800.0
2006-07-19 13:20:00,6.36,6.38,6.36,6.38,76000.0,5.0211,5.0369,5.0211,5.0369,76000.0
2006-07-19 13:30:00,6.38,6.38,6.37,6.37,21200.0,5.0369,5.0369,5.029,5.029,21200.0
2006-07-19 13:40:00,6.37,6.38,6.37,6.37,45200.0,5.029,5.0369,5.029,5.029,45200.0
2006-07-19 13:50:00,6.36,6.38,6.36,6.36,87600.0,5.0211,5.0369,5.0211,5.0211,87600.0
2006-07-19 14:00:00,6.36,6.37,6.34,6.35,46000.0,5.0211,5.029,5.0053,5.0132,46000.0
2006-07-19 14:10:00,6.35,6.36,6.35,6.35,42800.0,5.0132,5.0211,5.0132,5.0132,42800.0
2006-07-19 14:20:00,6.35,6.37,6.35,6.37,82400.0,5.0132,5.029,5.0132,5.029,82400.0
2006-07-19 14:30:00,6.37,6.37,6.35,6.35,62800.0,5.029,5.029,5.0132,5.0132,62800.0
2006-07-19 14:40:00,6.35,6.36,6.35,6.36,122000.0,5.0132,5.0211,5.0132,5.0211,122000.0
2006-07-19 14:50:00,6.36,6.36,6.35,6.36,182000.0,5.0211,5.0211,5.0132,5.0211,182000.0
2006-07-19 15:00:00,6.36,6.36,6.34,6.34,69600.0,5.0211,5.0211,5.0053,5.0053,69600.0
2006-07-19 15:10:00,6.34,6.34,6.33,6.34,115600.0,5.0053,5.0053,4.9974,5.0053,115600.0
2006-07-19 15:20:00,6.33,6.34,6.33,6.34,51600.0,4.9974,5.0053,4.9974,5.0053,51600.0
2006-07-19 15:30:00,6.34,6.34,6.31,6.32,116800.0,5.0053,5.0053,4.9816,4.9895,116800.0
2006-07-19 15:40:00,6.32,6.33,6.31,6.33,76400.0,4.9895,4.9974,4.9816,4.9974,76400.0
2006-07-19 15:50:00,6.33,6.33,6.31,6.33,247200.0,4.9974,4.9974,4.9816,4.9974,247200.0
2006-07-20 09:30:00,6.3,6.34,6.27,6.28,138000.0,4.9737,5.0053,4.9501,4.958,138000.0
2006-07-20 09:40:00,6.28,6.28,6.23,6.25,92800.0,4.958,4.958,4.9185,4.9343,92800.0
2006-07-20 09:50:00,6.26,6.27,6.23,6.23,110000.0,4.9422,4.9501,4.9185,4.9185,110000.0
2006-07-20 10:00:00,6.22,6.24,6.21,6.23,74000.0,4.9106,4.9264,4.9027,4.9185,74000.0
2006-07-20 10:10:00,6.22,6.24,6.21,6.24,110800.0,4.9106,4.9264,4.9027,4.9264,110800.0
2006-07-20 10:20:00,6.24,6.25,6.23,6.24,48400.0,4.9264,4.9343,4.9185,4.9264,48400.0
2006-07-20 10:30:00,6.24,6.27,6.24,6.26,34000.0,4.9264,4.9501,4.9264,4.9422,34000.0
2006-07-20 10:40:00,6.26,6.26,6.23,6.23,41200.0,4.9422,4.9422,4.9185,4.9185,41200.0
2006-07-20 10:50:00,6.24,6.29,6.23,6.29,31600.0,4.9264,4.9659,4.9185,4.9659,31600.0
2006-07-20 11:00:00,6.29,6.29,6.28,6.29,48400.0,4.9659,4.9659,4.958,4.9659,48400.0
2006-07-20 11:10:00,6.29,6.3,6.29,6.29,20800.0,4.9659,4.9737,4.9659,4.9659,20800.0
2006-07-20 11:20:00,6.29,6.29,6.28,6.28,21200.0,4.9659,4.9659,4.958,4.958,21200.0
2006-07-20 11:30:00,6.28,6.29,6.27,6.29,26800.0,4.958,4.9659,4.9501,4.9659,26800.0
2006-07-20 11:40:00,6.29,6.31,6.29,6.3,21600.0,4.9659,4.9816,4.9659,4.9737,21600.0
2006-07-20 11:50:00,6.31,6.32,6.31,6.31,33600.0,4.9816,4.9895,4.9816,4.9816,33600.0
2006-07-20 12:00:00,6.31,6.31,6.3,6.31,13600.0,4.9816,4.9816,4.9737,4.9816,13600.0
2006-07-20 12:10:00,6.31,6.31,6.29,6.29,12400.0,4.9816,4.9816,4.9659,4.9659,12400.0
2006-07-20 12:20:00,6.3,6.3,6.28,6.28,17200.0,4.9737,4.9737,4.958,4.958,17200.0
2006-07-20 12:30:00,6.28,6.28,6.25,6.27,53600.0,4.958,4.958,4.9343,4.9501,53600.0
2006-07-20 12:40:00,6.27,6.28,6.26,6.26,24400.0,4.9501,4.958,4.9422,4.9422,24400.0
2006-07-20 12:50:00,6.26,6.28,6.26,6.27,23600.0,4.9422,4.958,4.9422,4.9501,23600.0
2006-07-20 13:00:00,6.27,6.27,6.26,6.26,17200.0,4.9501,4.9501,4.9422,4.9422,17200.0
2006-07-20 13:10:00,6.26,6.27,6.25,6.27,11600.0,4.9422,4.9501,4.9343,4.9501,11600.0
2006-07-20 13:20:00,6.28,6.28,6.28,6.28,5200.0,4.958,4.958,4.958,4.958,5200.0
2006-07-20 13:30:00,6.28,6.28,6.27,6.27,9600.0,4.958,4.958,4.9501,4.9501,9600.0
2006-07-20 13:40:00,6.27,6.27,6.23,6.25,31600.0,4.9501,4.9501,4.9185,4.9343,31600.0
2006-07-20 13:50:00,6.25,6.26,6.25,6.25,34000.0,4.9343,4.9422,4.9343,4.9343,34000.0
2006-07-20 14:00:00,6.24,6.26,6.23,6.23,70800.0,4.9264,4.9422,4.9185,4.9185,70800.0
2006-07-20 14:10:00,6.23,6.24,6.22,6.23,46400.0,4.9185,4.9264,4.9106,4.9185,46400.0
2006-07-20 14:20:00,6.23,6.24,6.23,6.23,24400.0,4.9185,4.9264,4.9185,4.9185,24400.0
2006-07-20 14:30:00,6.23,6.26,6.23,6.24,20400.0,4.9185,4.9422,4.9185,4.9264,20400.0
2006-07-20 14:40:00,6.24,6.27,6.24,6.26,54400.0,4.9264,4.9501,4.9264,4.9422,54400.0
2006-07-20 14:50:00,6.26,6.26,6.23,6.23,21600.0,4.9422,4.9422,4.9185,4.9185,21600.0
2006-07-20 15:00:00,6.23,6.24,6.23,6.24,30800.0,4.9185,4.9264,4.9185,4.9264,30800.0
2006-07-20 15:10:00,6.24,6.25,6.23,6.24,30000.0,4.9264,4.9343,4.9185,4.9264,30000.0
2006-07-20 15:20:00,6.24,6.24,6.21,6.22,50800.0,4.9264,4.9264,4.9027,4.9106,50800.0
2006-07-20 15:30:00,6.22,6.23,6.21,6.21,72000.0,4.9106,4.9185,4.9027,4.9027,72000.0
2006-07-20 15:40:00,6.21,6.22,6.2,6.21,49600.0,4.9027,4.9106,4.8948,4.9027,49600.0
2006-07-20 15:50:00,6.21,6.21,6.17,6.17,282000.0,4.9027,4.9027,4.8711,4.8711,282000.0
2006-07-21 09:30:00,6.14,6.18,6.09,6.1,1100800.0,4.8474,4.879,4.808,4.8159,1100800.0
2006-07-21 09:40:00,6.1,6.15,6.09,6.1,100800.0,4.8159,4.8553,4.808,4.8159,100800.0
2006-07-21 09:50:00,6.1,6.18,6.1,6.15,121600.0,4.8159,4.879,4.8159,4.8553,121600.0
2006-07-21 10:00:00,6.15,6.17,6.14,6.17,99600.0,4.8553,4.8711,4.8474,4.8711,99600.0
2006-07-21 10:10:00,6.17,6.19,6.14,6.19,75600.0,4.8711,4.8869,4.8474,4.8869,75600.0
2006-07-21 10:20:00,6.19,6.2,6.15,6.15,108400.0,4.8869,4.8948,4.8553,4.8553,108400.0
2006-07-21 10:30:00,6.15,6.17,6.14,6.16,74800.0,4.8553,4.8711,4.8474,4.8632,74800.0
2006-07-21 10:40:00,6.16,6.16,6.11,6.13,123200.0,4.8632,4.8632,4.8237,4.8395,123200.0
2006-07-21 10:50:00,6.14,6.15,6.12,6.13,79200.0,4.8474,4.8553,4.8316,4.8395,79200.0
2006-07-21 11:00:00,6.13,6.13,6.12,6.13,59200.0,4.8395,4.8395,4.8316,4.8395,59200.0
2006-07-21 11:10:00,6.13,6.13,6.12,6.13,48000.0,4.8395,4.8395,4.8316,4.8395,48000.0
2006-07-21 11:20:00,6.13,6.13,6.12,6.13,29200.0,4.8395,4.8395,4.8316,4.8395,29200.0
2006-07-21 11:30:00,6.13,6.16,6.13,6.16,35600.0,4.8395,4.8632,4.8395,4.8632,35600.0
2006-07-21 11:40:00,6.16,6.18,6.16,6.18,35600.0,4.8632,4.879,4.8632,4.879,35600.0
2006-07-21 11:50:00,6.18,6.21,6.18,6.18,46000.0,4.879,4.9027,4.879,4.879,46000.0
2006-07-21 12:00:00,6.18,6.18,6.16,6.16,28000.0,4.879,4.879,4.8632,4.8632,28000.0
2006-07-21 12:10:00,6.16,6.16,6.13,6.14,40800.0,4.8632,4.8632,4.8395,4.8474,40800.0
2006-07-21 12:20:00,6.14,6.15,6.14,6.15,17600.0,4.8474,4.8553,4.8474,4.8553,17600.0
2006-07-21 12:30:00,6.15,6.16,6.13,6.13,47600.0,4.8553,4.8632,4.8395,4.8395,47600.0
2006-07-21 12:40:00,6.13,6.13,6.11,6.11,48000.0,4.8395,4.8395,4.8237,4.8237,48000.0
2006-07-21 12:50:00,6.1,6.13,6.1,6.12,148400.0,4.8159,4.8395,4.8159,4.8316,148400.0
2006-07-21 13:00:00,6.12,6.13,6.1,6.13,96400.0,4.8316,4.8395,4.8159,4.8395,96400.0
2006-07-21 13:10:00,6.13,6.14,6.11,6.12,104400.0,4.8395,4.8474,4.8237,4.8316,104400.0
2006-07-21 13:20:00,6.12,6.13,6.12,6.12,23600.0,4.8316,4.8395,4.8316,4.8316,23600.0
2006-07-21 13:30:00,6.13,6.14,6.13,6.14,22000.0,4.8395,4.8474,4.8395,4.8474,22000.0
2006-07-21 13:40:00,6.14,6.16,6.13,6.15,26000.0,4.8474,4.8632,4.8395,4.8553,26000.0
2006-07-21 13:50:00,6.15,6.15,6.14,6.15,16800.0,4.8553,4.8553,4.8474,4.8553,16800.0
2006-07-21 14:00:00,6.15,6.16,6.13,6.15,35200.0,4.8553,4.8632,4.8395,4.8553,35200.0
2006-07-21 14:10:00,6.14,6.15,6.14,6.15,16400.0,4.8474,4.8553,4.8474,4.8553,16400.0
2006-07-21 14:20:00,6.15,6.15,6.14,6.15,22800.0,4.8553,4.8553,4.8474,4.8553,22800.0
2006-07-21 14:30:00,6.14,6.16,6.14,6.16,22800.0,4.8474,4.8632,4.8474,4.8632,22800.0
2006-07-21 14:40:00,6.16,6.16,6.13,6.13,32800.0,4.8632,4.8632,4.8395,4.8395,32800.0
2006-07-21 14:50:00,6.13,6.14,6.13,6.13,19200.0,4.8395,4.8474,4.8395,4.8395,19200.0
2006-07-21 15:00:00,6.12,6.14,6.12,6.13,97200.0,4.8316,4.8474,4.8316,4.8395,97200.0
2006-07-21 15:10:00,6.13,6.14,6.13,6.13,58400.0,4.8395,4.8474,4.8395,4.8395,58400.0
2006-07-21 15:20:00,6.13,6.13,6.13,6.13,44000.0,4.8395,4.8395,4.8395,4.8395,44000.0
2006-07-21 15:30:00,6.13,6.15,6.13,6.14,88400.0,4.8395,4.8553,4.8395,4.8474,88400.0
2006-07-21 15:40:00,6.14,6.14,6.13,6.13,70800.0,4.8474,4.8474,4.8395,4.8395,70800.0
2006-07-21 15:50:00,6.13,6.13,6.11,6.12,219600.0,4.8395,4.8395,4.8237,4.8316,219600.0
2006-07-24 09:30:00,6.15,6.22,6.14,6.21,122400.0,4.8553,4.9106,4.8474,4.9027,122400.0
2006-07-24 09:40:00,6.21,6.25,6.2,6.23,66400.0,4.9027,4.9343,4.8948,4.9185,66400.0
2006-07-24 09:50:00,6.24,6.25,6.22,6.23,57600.0,4.9264,4.9343,4.9106,4.9185,57600.0
2006-07-24 10:00:00,6.23,6.23,6.21,6.22,27200.0,4.9185,4.9185,4.9027,4.9106,27200.0
2006-07-24 10:10:00,6.22,6.24,6.21,6.24,32000.0,4.9106,4.9264,4.9027,4.9264,32000.0
2006-07-24 10:20:00,6.23,6.24,6.22,6.22,73600.0,4.9185,4.9264,4.9106,4.9106,73600.0
2006-07-24 10:30:00,6.23,6.23,6.22,6.23,26800.0,4.9185,4.9185,4.9106,4.9185,26800.0
2006-07-24 10:40:00,6.23,6.24,6.22,6.23,89600.0,4.9185,4.9264,4.9106,4.9185,89600.0
2006-07-24 10:50:00,6.24,6.25,6.23,6.23,83200.0,4.9264,4.9343,4.9185,4.9185,83200.0
2006-07-24 11:00:00,6.24,6.25,6.24,6.25,140800.0,4.9264,4.9343,4.9264,4.9343,140800.0
2006-07-24 11:10:00,6.25,6.28,6.25,6.27,103600.0,4.9343,4.958,4.9343,4.9501,103600.0
2006-07-24 11:20:00,6.28,6.28,6.27,6.28,18400.0,4.958,4.958,4.9501,4.958,18400.0
2006-07-24 11:30:00,6.28,6.28,6.27,6.27,22400.0,4.958,4.958,4.9501,4.9501,22400.0
2006-07-24 11:40:00,6.27,6.28,6.27,6.28,58000.0,4.9501,4.958,4.9501,4.958,58000.0
2006-07-24 11:50:00,6.28,6.28,6.27,6.27,25200.0,4.958,4.958,4.9501,4.9501,25200.0
2006-07-24 12:00:00,6.28,6.28,6.25,6.26,73600.0,4.958,4.958,4.9343,4.9422,73600.0
2006-07-24 12:10:00,6.26,6.26,6.25,6.25,27600.0,4.9422,4.9422,4.9343,4.9343,27600.0
2006-07-24 12:20:00,6.26,6.26,6.25,6.25,33600.0,4.9422,4.9422,4.9343,4.9343,33600.0
2006-07-24 12:30:00,6.25,6.25,6.24,6.24,77600.0,4.9343,4.9343,4.9264,4.9264,77600.0
2006-07-24 12:40:00,6.24,6.25,6.23,6.23,29600.0,4.9264,4.9343,4.9185,4.9185,29600.0
2006-07-24 12:50:00,6.23,6.23,6.21,6.22,69600.0,4.9185,4.9185,4.9027,4.9106,69600.0
2006-07-24 13:00:00,6.22,6.24,6.21,6.23,30400.0,4.9106,4.9264,4.9027,4.9185,30400.0
2006-07-24 13:10:00,6.23,6.24,6.22,6.23,28000.0,4.9185,4.9264,4.9106,4.9185,28000.0
2006-07-24 13:20:00,6.23,6.23,6.21,6.21,18800.0,4.9185,4.9185,4.9027,4.9027,18800.0
2006-07-24 13:30:00,6.22,6.24,6.22,6.24,280000.0,4.9106,4.9264,4.9106,4.9264,280000.0
2006-07-24 13:40:00,6.24,6.24,6.24,6.24,636000.0,4.9264,4.9264,4.9264,4.9264,636000.0
2006-07-24 13:50:00,6.24,6.25,6.24,6.24,14800.0,4.9264,4.9343,4.9264,4.9264,14800.0
2006-07-24 14:00:00,6.24,6.26,6.24,6.26,24000.0,4.9264,4.9422,4.9264,4.9422,24000.0
2006-07-24 14:10:00,6.26,6.26,6.25,6.25,7200.0,4.9422,4.9422,4.9343,4.9343,7200.0
2006-07-24 14:20:00,6.26,6.26,6.25,6.25,10400.0,4.9422,4.9422,4.9343,4.9343,10400.0
2006-07-24 14:30:00,6.25,6.27,6.25,6.26,8400.0,4.9343,4.9501,4.9343,4.9422,8400.0
2006-07-24 14:40:00,6.26,6.27,6.25,6.26,28400.0,4.9422,4.9501,4.9343,4.9422,28400.0
2006-07-24 14:50:00,6.26,6.27,6.26,6.27,18400.0,4.9422,4.9501,4.9422,4.9501,18400.0
2006-07-24 15:00:00,6.27,6.29,6.27,6.29,78800.0,4.9501,4.9659,4.9501,4.9659,78800.0
2006-07-24 15:10:00,6.28,6.3,6.28,6.29,50000.0,4.958,4.9737,4.958,4.9659,50000.0
2006-07-24 15:20:00,6.29,6.31,6.29,6.3,53600.0,4.9659,4.9816,4.9659,4.9737,53600.0
2006-07-24 15:30:00,6.3,6.31,6.29,6.29,58400.0,4.9737,4.9816,4.9659,4.9659,58400.0
2006-07-24 15:40:00,6.29,6.29,6.27,6.27,71600.0,4.9659,4.9659,4.9501,4.9501,71600.0
2006-07-24 15:50:00,6.27,6.28,6.25,6.25,536400.0,4.9501,4.958,4.9343,4.9343,536400.0
2006-07-25 09:30:00,6.25,6.3,6.21,6.22,73200.0,4.9343,4.9737,4.9027,4.9106,73200.0
2006-07-25 09:40:00,6.22,6.24,6.2,6.24,42800.0,4.9106,4.9264,4.8948,4.9264,42800.0
2006-07-25 09:50:00,6.24,6.25,6.24,6.25,64400.0,4.9264,4.9343,4.9264,4.9343,64400.0
2006-07-25 10:00:00,6.25,6.33,6.25,6.33,157600.0,4.9343,4.9974,4.9343,4.9974,157600.0
2006-07-25 10:10:00,6.33,6.35,6.3,6.35,108400.0,4.9974,5.0132,4.9737,5.0132,108400.0
2006-07-25 10:20:00,6.34,6.35,6.34,6.34,80800.0,5.0053,5.0132,5.0053,5.0053,80800.0
2006-07-25 10:30:00,6.34,6.34,6.27,6.27,91200.0,5.0053,5.0053,4.9501,4.9501,91200.0
2006-07-25 10:40:00,6.27,6.28,6.25,6.26,134400.0,4.9501,4.958,4.9343,4.9422,134400.0
2006-07-25 10:50:00,6.26,6.29,6.26,6.29,70000.0,4.9422,4.9659,4.9422,4.9659,70000.0
2006-07-25 11:00:00,6.29,6.29,6.28,6.29,20800.0,4.9659,4.9659,4.958,4.9659,20800.0
2006-07-25 11:10:00,6.29,6.29,6.27,6.27,29200.0,4.9659,4.9659,4.9501,4.9501,29200.0
2006-07-25 11:20:00,6.27,6.29,6.27,6.29,17600.0,4.9501,4.9659,4.9501,4.9659,17600.0
2006-07-25 11:30:00,6.29,6.3,6.29,6.3,67600.0,4.9659,4.9737,4.9659,4.9737,67600.0
2006-07-25 11:40:00,6.3,6.3,6.29,6.3,16400.0,4.9737,4.9737,4.9659,4.9737,16400.0
2006-07-25 11:50:00,6.3,6.3,6.27,6.27,82000.0,4.9737,4.9737,4.9501,4.9501,82000.0
2006-07-25 12:00:00,6.28,6.29,6.26,6.29,33200.0,4.958,4.9659,4.9422,4.9659,33200.0
2006-07-25 12:10:00,6.29,6.29,6.28,6.29,14800.0,4.9659,4.9659,4.958,4.9659,14800.0
2006-07-25 12:20:00,6.29,6.31,6.29,6.31,23200.0,4.9659,4.9816,4.9659,4.9816,23200.0
2006-07-25 12:30:00,6.3,6.33,6.3,6.33,80400.0,4.9737,4.9974,4.9737,4.9974,80400.0
2006-07-25 12:40:00,6.33,6.37,6.33,6.37,102000.0,4.9974,5.029,4.9974,5.029,102000.0
2006-07-25 12:50:00,6.36,6.36,6.35,6.35,34800.0,5.0211,5.0211,5.0132,5.0132,34800.0
2006-07-25 13:00:00,6.35,6.35,6.33,6.34,36000.0,5.0132,5.0132,4.9974,5.0053,36000.0
2006-07-25 13:10:00,6.35,6.35,6.34,6.34,44800.0,5.0132,5.0132,5.0053,5.0053,44800.0
2006-07-25 13:20:00,6.34,6.35,6.33,6.34,39600.0,5.0053,5.0132,4.9974,5.0053,39600.0
2006-07-25 13:30:00,6.34,6.34,6.33,6.34,29600.0,5.0053,5.0053,4.9974,5.0053,29600.0
2006-07-25 13:40:00,6.34,6.34,6.32,6.33,56000.0,5.0053,5.0053,4.9895,4.9974,56000.0
2006-07-25 13:50:00,6.33,6.34,6.33,6.34,61200.0,4.9974,5.0053,4.9974,5.0053,61200.0
2006-07-25 14:00:00,6.34,6.35,6.32,6.33,110000.0,5.0053,5.0132,4.9895,4.9974,110000.0
2006-07-25 14:10:00,6.33,6.35,6.32,6.33,93200.0,4.9974,5.0132,4.9895,4.9974,93200.0
2006-07-25 14:20:00,6.33,6.34,6.32,6.34,29200.0,4.9974,5.0053,4.9895,5.0053,29200.0
2006-07-25 14:30:00,6.34,6.36,6.34,6.35,54800.0,5.0053,5.0211,5.0053,5.0132,54800.0
2006-07-25 14:40:00,6.35,6.39,6.35,6.38,144800.0,5.0132,5.0448,5.0132,5.0369,144800.0
2006-07-25 14:50:00,6.38,6.38,6.37,6.37,82800.0,5.0369,5.0369,5.029,5.029,82800.0
2006-07-25 15:00:00,6.37,6.4,6.37,6.39,63600.0,5.029,5.0527,5.029,5.0448,63600.0
2006-07-25 15:10:00,6.39,6.4,6.38,6.4,42000.0,5.0448,5.0527,5.0369,5.0527,42000.0
2006-07-25 15:20:00,6.39,6.41,6.37,6.41,59600.0,5.0448,5.0606,5.029,5.0606,59600.0
2006-07-25 15:30:00,6.41,6.43,6.39,6.42,94400.0,5.0606,5.0764,5.0448,5.0685,94400.0
2006-07-25 15:40:00,6.42,6.43,6.39,6.41,182800.0,5.0685,5.0764,5.0448,5.0606,182800.0
2006-07-25 15:50:00,6.41,6.41,6.39,6.41,184800.0,5.0606,5.0606,5.0448,5.0606,184800.0
2006-07-26 09:30:00,6.37,6.41,6.37,6.38,112000.0,5.029,5.0606,5.029,5.0369,112000.0
2006-07-26 09:40:00,6.38,6.38,6.34,6.35,106800.0,5.0369,5.0369,5.0053,5.0132,106800.0
2006-07-26 09:50:00,6.35,6.36,6.34,6.34,45200.0,5.0132,5.0211,5.0053,5.0053,45200.0
2006-07-26 10:00:00,6.34,6.34,6.33,6.33,123200.0,5.0053,5.0053,4.9974,4.9974,123200.0
2006-07-26 10:10:00,6.33,6.35,6.33,6.33,63200.0,4.9974,5.0132,4.9974,4.9974,63200.0
2006-07-26 10:20:00,6.33,6.35,6.33,6.35,71200.0,4.9974,5.0132,4.9974,5.0132,71200.0
2006-07-26 10:30:00,6.35,6.35,6.33,6.35,59200.0,5.0132,5.0132,4.9974,5.0132,59200.0
2006-07-26 10:40:00,6.35,6.35,6.34,6.34,40800.0,5.0132,5.0132,5.0053,5.0053,40800.0
2006-07-26 10:50:00,6.34,6.35,6.33,6.35,85600.0,5.0053,5.0132,4.9974,5.0132,85600.0
2006-07-26 11:00:00,6.35,6.36,6.35,6.36,88800.0,5.0132,5.0211,5.0132,5.0211,88800.0
2006-07-26 11:10:00,6.36,6.39,6.36,6.38,66000.0,5.0211,5.0448,5.0211,5.0369,66000.0
2006-07-26 11:20:00,6.38,6.39,6.35,6.35,70000.0,5.0369,5.0448,5.0132,5.0132,70000.0
2006-07-26 11:30:00,6.35,6.35,6.34,6.35,82000.0,5.0132,5.0132,5.0053,5.0132,82000.0
2006-07-26 11:40:00,6.35,6.36,6.34,6.35,58000.0,5.0132,5.0211,5.0053,5.0132,58000.0
2006-07-26 11:50:00,6.35,6.36,6.35,6.35,28800.0,5.0132,5.0211,5.0132,5.0132,28800.0
2006-07-26 12:00:00,6.35,6.37,6.35,6.36,44000.0,5.0132,5.029,5.0132,5.0211,44000.0
2006-07-26 12:10:00,6.37,6.38,6.36,6.36,40800.0,5.029,5.0369,5.0211,5.0211,40800.0
2006-07-26 12:20:00,6.36,6.36,6.35,6.35,23200.0,5.0211,5.0211,5.0132,5.0132,23200.0
2006-07-26 12:30:00,6.36,6.36,6.35,6.36,44400.0,5.0211,5.0211,5.0132,5.0211,44400.0
2006-07-26 12:40:00,6.35,6.37,6.35,6.36,32400.0,5.0132,5.029,5.0132,5.0211,32400.0
2006-07-26 12:50:00,6.37,6.37,6.35,6.36,20800.0,5.029,5.029,5.0132,5.0211,20800.0
2006-07-26 13:00:00,6.36,6.37,6.35,6.36,19200.0,5.0211,5.029,5.0132,5.0211,19200.0
2006-07-26 13:10:00,6.36,6.36,6.36,6.36,109200.0,5.0211,5.0211,5.0211,5.0211,109200.0
2006-07-26 13:20:00,6.36,6.36,6.35,6.35,58800.0,5.0211,5.0211,5.0132,5.0132,58800.0
2006-07-26 13:30:00,6.35,6.35,6.35,6.35,32000.0,5.0132,5.0132,5.0132,5.0132,32000.0
2006-07-26 13:40:00,6.35,6.37,6.35,6.37,40800.0,5.0132,5.029,5.0132,5.029,40800.0
2006-07-26 13:50:00,6.37,6.38,6.36,6.36,44400.0,5.029,5.0369,5.0211,5.0211,44400.0
2006-07-26 14:00:00,6.36,6.38,6.35,6.35,89600.0,5.0211,5.0369,5.0132,5.0132,89600.0
2006-07-26 14:10:00,6.35,6.37,6.35,6.36,30800.0,5.0132,5.029,5.0132,5.0211,30800.0
2006-07-26 14:20:00,6.36,6.38,6.36,6.36,97200.0,5.0211,5.0369,5.0211,5.0211,97200.0
2006-07-26 14:30:00,6.37,6.4,6.36,6.37,97600.0,5.029,5.0527,5.0211,5.029,97600.0
2006-07-26 14:40:00,6.37,6.38,6.36,6.37,51200.0,5.029,5.0369,5.0211,5.029,51200.0
2006-07-26 14:50:00,6.37,6.38,6.36,6.37,35600.0,5.029,5.0369,5.0211,5.029,35600.0
2006-07-26 15:00:00,6.36,6.37,6.35,6.35,67200.0,5.0211,5.029,5.0132,5.0132,67200.0
2006-07-26 15:10:00,6.35,6.36,6.34,6.34,114000.0,5.0132,5.0211,5.0053,5.0053,114000.0
2006-07-26 15:20:00,6.34,6.37,6.34,6.36,78000.0,5.0053,5.029,5.0053,5.0211,78000.0
2006-07-26 15:30:00,6.36,6.37,6.34,6.35,85600.0,5.0211,5.029,5.0053,5.0132,85600.0
2006-07-26 15:40:00,6.35,6.35,6.34,6.34,135600.0,5.0132,5.0132,5.0053,5.0053,135600.0
2006-07-26 15:50:00,6.34,6.34,6.32,6.32,375600.0,5.0053,5.0053,4.9895,4.9895,375600.0
2006-07-27 09:30:00,6.38,6.39,6.29,6.31,79200.0,5.0369,5.0448,4.9659,4.9816,79200.0
2006-07-27 09:40:00,6.32,6.39,6.32,6.32,82000.0,4.9895,5.0448,4.9895,4.9895,82000.0
2006-07-27 09:50:00,6.32,6.34,6.3,6.31,111600.0,4.9895,5.0053,4.9737,4.9816,111600.0
2006-07-27 10:00:00,6.31,6.32,6.29,6.29,164000.0,4.9816,4.9895,4.9659,4.9659,164000.0
2006-07-27 10:10:00,6.29,6.3,6.25,6.26,520000.0,4.9659,4.9737,4.9343,4.9422,520000.0
2006-07-27 10:20:00,6.26,6.27,6.23,6.23,186800.0,4.9422,4.9501,4.9185,4.9185,186800.0
2006-07-27 10:30:00,6.23,6.24,6.23,6.23,70000.0,4.9185,4.9264,4.9185,4.9185,70000.0
2006-07-27 10:40:00,6.23,6.23,6.21,6.21,112400.0,4.9185,4.9185,4.9027,4.9027,112400.0
2006-07-27 10:50:00,6.21,6.26,6.21,6.26,48000.0,4.9027,4.9422,4.9027,4.9422,48000.0
2006-07-27 11:00:00,6.26,6.29,6.25,6.28,42000.0,4.9422,4.9659,4.9343,4.958,42000.0
2006-07-27 11:10:00,6.27,6.29,6.26,6.27,56800.0,4.9501,4.9659,4.9422,4.9501,56800.0
2006-07-27 11:20:00,6.26,6.3,6.26,6.29,39600.0,4.9422,4.9737,4.9422,4.9659,39600.0
2006-07-27 11:30:00,6.29,6.29,6.28,6.28,37200.0,4.9659,4.9659,4.958,4.958,37200.0
2006-07-27 11:40:00,6.29,6.29,6.25,6.26,101600.0,4.9659,4.9659,4.9343,4.9422,101600.0
2006-07-27 11:50:00,6.26,6.28,6.26,6.27,34000.0,4.9422,4.958,4.9422,4.9501,34000.0
2006-07-27 12:00:00,6.27,6.3,6.26,6.3,44800.0,4.9501,4.9737,4.9422,4.9737,44800.0
2006-07-27 12:10:00,6.3,6.3,6.28,6.28,71600.0,4.9737,4.9737,4.958,4.958,71600.0
2006-07-27 12:20:00,6.28,6.28,6.26,6.26,56800.0,4.958,4.958,4.9422,4.9422,56800.0
2006-07-27 12:30:00,6.26,6.28,6.26,6.27,53600.0,4.9422,4.958,4.9422,4.9501,53600.0
2006-07-27 12:40:00,6.27,6.28,6.27,6.28,23200.0,4.9501,4.958,4.9501,4.958,23200.0
2006-07-27 12:50:00,6.28,6.29,6.27,6.27,52800.0,4.958,4.9659,4.9501,4.9501,52800.0
2006-07-27 13:00:00,6.27,6.29,6.27,6.27,54800.0,4.9501,4.9659,4.9501,4.9501,54800.0
2006-07-27 13:10:00,6.27,6.27,6.24,6.25,61600.0,4.9501,4.9501,4.9264,4.9343,61600.0
2006-07-27 13:20:00,6.25,6.25,6.24,6.24,39600.0,4.9343,4.9343,4.9264,4.9264,39600.0
2006-07-27 13:30:00,6.24,6.25,6.21,6.22,88800.0,4.9264,4.9343,4.9027,4.9106,88800.0
2006-07-27 13:40:00,6.22,6.22,6.2,6.22,48400.0,4.9106,4.9106,4.8948,4.9106,48400.0
2006-07-27 13:50:00,6.22,6.22,6.18,6.19,79600.0,4.9106,4.9106,4.879,4.8869,79600.0
2006-07-27 14:00:00,6.19,6.2,6.18,6.2,114000.0,4.8869,4.8948,4.879,4.8948,114000.0
2006-07-27 14:10:00,6.19,6.2,6.17,6.2,40800.0,4.8869,4.8948,4.8711,4.8948,40800.0
2006-07-27 14:20:00,6.19,6.2,6.16,6.17,92000.0,4.8869,4.8948,4.8632,4.8711,92000.0
2006-07-27 14:30:00,6.18,6.18,6.16,6.18,88000.0,4.879,4.879,4.8632,4.879,88000.0
2006-07-27 14:40:00,6.18,6.18,6.16,6.17,47600.0,4.879,4.879,4.8632,4.8711,47600.0
2006-07-27 14:50:00,6.17,6.18,6.16,6.17,39600.0,4.8711,4.879,4.8632,4.8711,39600.0
2006-07-27 15:00:00,6.17,6.18,6.16,6.18,43200.0,4.8711,4.879,4.8632,4.879,43200.0
2006-07-27 15:10:00,6.17,6.18,6.16,6.17,74800.0,4.8711,4.879,4.8632,4.8711,74800.0
2006-07-27 15:20:00,6.17,6.17,6.14,6.15,47200.0,4.8711,4.8711,4.8474,4.8553,47200.0
2006-07-27 15:30:00,6.15,6.16,6.14,6.14,76400.0,4.8553,4.8632,4.8474,4.8474,76400.0
2006-07-27 15:40:00,6.14,6.15,6.13,6.14,132400.0,4.8474,4.8553,4.8395,4.8474,132400.0
2006-07-27 15:50:00,6.14,6.15,6.13,6.13,354000.0,4.8474,4.8553,4.8395,4.8395,354000.0
2006-07-28 09:30:00,6.18,6.22,6.15,6.21,163600.0,4.879,4.9106,4.8553,4.9027,163600.0
2006-07-28 09:40:00,6.21,6.3,6.21,6.28,126800.0,4.9027,4.9737,4.9027,4.958,126800.0
2006-07-28 09:50:00,6.28,6.28,6.2,6.2,118000.0,4.958,4.958,4.8948,4.8948,118000.0
2006-07-28 10:00:00,6.21,6.28,6.19,6.19,272800.0,4.9027,4.958,4.8869,4.8869,272800.0
2006-07-28 10:10:00,6.18,6.19,6.16,6.19,85200.0,4.879,4.8869,4.8632,4.8869,85200.0
2006-07-28 10:20:00,6.19,6.21,6.17,6.2,55200.0,4.8869,4.9027,4.8711,4.8948,55200.0
2006-07-28 10:30:00,6.2,6.25,6.2,6.21,95200.0,4.8948,4.9343,4.8948,4.9027,95200.0
2006-07-28 10:40:00,6.21,6.21,6.2,6.2,18400.0,4.9027,4.9027,4.8948,4.8948,18400.0
2006-07-28 10:50:00,6.2,6.21,6.19,6.2,46000.0,4.8948,4.9027,4.8869,4.8948,46000.0
2006-07-28 11:00:00,6.21,6.23,6.2,6.22,118000.0,4.9027,4.9185,4.8948,4.9106,118000.0
2006-07-28 11:10:00,6.22,6.25,6.22,6.22,86400.0,4.9106,4.9343,4.9106,4.9106,86400.0
2006-07-28 11:20:00,6.22,6.23,6.2,6.22,146400.0,4.9106,4.9185,4.8948,4.9106,146400.0
2006-07-28 11:30:00,6.22,6.23,6.19,6.19,65600.0,4.9106,4.9185,4.8869,4.8869,65600.0
2006-07-28 11:40:00,6.2,6.23,6.2,6.23,45600.0,4.8948,4.9185,4.8948,4.9185,45600.0
2006-07-28 11:50:00,6.23,6.24,6.23,6.24,19600.0,4.9185,4.9264,4.9185,4.9264,19600.0
2006-07-28 12:00:00,6.24,6.24,6.23,6.24,36000.0,4.9264,4.9264,4.9185,4.9264,36000.0
2006-07-28 12:10:00,6.24,6.25,6.24,6.25,28400.0,4.9264,4.9343,4.9264,4.9343,28400.0
2006-07-28 12:20:00,6.25,6.25,6.24,6.24,41600.0,4.9343,4.9343,4.9264,4.9264,41600.0
2006-07-28 12:30:00,6.24,6.25,6.23,6.24,53600.0,4.9264,4.9343,4.9185,4.9264,53600.0
2006-07-28 12:40:00,6.24,6.25,6.23,6.24,24800.0,4.9264,4.9343,4.9185,4.9264,24800.0
2006-07-28 12:50:00,6.24,6.25,6.24,6.25,42000.0,4.9264,4.9343,4.9264,4.9343,42000.0
2006-07-28 13:00:00,6.25,6.27,6.25,6.26,30000.0,4.9343,4.9501,4.9343,4.9422,30000.0
2006-07-28 13:10:00,6.27,6.27,6.23,6.24,47200.0,4.9501,4.9501,4.9185,4.9264,47200.0
2006-07-28 13:20:00,6.24,6.27,6.24,6.27,35600.0,4.9264,4.9501,4.9264,4.9501,35600.0
2006-07-28 13:30:00,6.26,6.26,6.26,6.26,25600.0,4.9422,4.9422,4.9422,4.9422,25600.0
2006-07-28 13:40:00,6.26,6.26,6.24,6.25,35200.0,4.9422,4.9422,4.9264,4.9343,35200.0
2006-07-28 13:50:00,6.25,6.26,6.25,6.26,31600.0,4.9343,4.9422,4.9343,4.9422,31600.0
2006-07-28 14:00:00,6.26,6.26,6.26,6.26,27200.0,4.9422,4.9422,4.9422,4.9422,27200.0
2006-07-28 14:10:00,6.26,6.26,6.26,6.26,25200.0,4.9422,4.9422,4.9422,4.9422,25200.0
2006-07-28 14:20:00,6.26,6.27,6.26,6.26,34800.0,4.9422,4.9501,4.9422,4.9422,34800.0
2006-07-28 14:30:00,6.26,6.26,6.24,6.25,35600.0,4.9422,4.9422,4.9264,4.9343,35600.0
2006-07-28 14:40:00,6.25,6.25,6.23,6.23,36800.0,4.9343,4.9343,4.9185,4.9185,36800.0
2006-07-28 14:50:00,6.23,6.26,6.23,6.26,76400.0,4.9185,4.9422,4.9185,4.9422,76400.0
2006-07-28 15:00:00,6.26,6.27,6.26,6.26,82800.0,4.9422,4.9501,4.9422,4.9422,82800.0
2006-07-28 15:10:00,6.26,6.26,6.26,6.26,86400.0,4.9422,4.9422,4.9422,4.9422,86400.0
2006-07-28 15:20:00,6.26,6.26,6.25,6.25,52800.0,4.9422,4.9422,4.9343,4.9343,52800.0
2006-07-28 15:30:00,6.25,6.25,6.23,6.24,87600.0,4.9343,4.9343,4.9185,4.9264,87600.0
2006-07-28 15:40:00,6.24,6.25,6.22,6.23,251200.0,4.9264,4.9343,4.9106,4.9185,251200.0
2006-07-28 15:50:00,6.23,6.24,6.22,6.23,720800.0,4.9185,4.9264,4.9106,4.9185,720800.0
2006-07-31 09:30:00,6.21,6.26,6.2,6.26,105200.0,4.9027,4.9422,4.8948,4.9422,105200.0
2006-07-31 09:40:00,6.25,6.29,6.25,6.27,78400.0,4.9343,4.9659,4.9343,4.9501,78400.0
2006-07-31 09:50:00,6.28,6.3,6.28,6.3,40800.0,4.958,4.9737,4.958,4.9737,40800.0
2006-07-31 10:00:00,6.3,6.3,6.27,6.28,62400.0,4.9737,4.9737,4.9501,4.958,62400.0
2006-07-31 10:10:00,6.28,6.3,6.27,6.3,68000.0,4.958,4.9737,4.9501,4.9737,68000.0
2006-07-31 10:20:00,6.29,6.35,6.29,6.34,80400.0,4.9659,5.0132,4.9659,5.0053,80400.0
2006-07-31 10:30:00,6.34,6.35,6.31,6.32,66400.0,5.0053,5.0132,4.9816,4.9895,66400.0
2006-07-31 10:40:00,6.32,6.34,6.31,6.31,39600.0,4.9895,5.0053,4.9816,4.9816,39600.0
2006-07-31 10:50:00,6.31,6.31,6.28,6.29,51600.0,4.9816,4.9816,4.958,4.9659,51600.0
2006-07-31 11:00:00,6.29,6.31,6.29,6.3,23600.0,4.9659,4.9816,4.9659,4.9737,23600.0
2006-07-31 11:10:00,6.3,6.31,6.29,6.3,223600.0,4.9737,4.9816,4.9659,4.9737,223600.0
2006-07-31 11:20:00,6.3,6.3,6.26,6.26,82000.0,4.9737,4.9737,4.9422,4.9422,82000.0
2006-07-31 11:30:00,6.26,6.28,6.26,6.26,75600.0,4.9422,4.958,4.9422,4.9422,75600.0
2006-07-31 11:40:00,6.26,6.26,6.25,6.26,41600.0,4.9422,4.9422,4.9343,4.9422,41600.0
2006-07-31 11:50:00,6.26,6.26,6.26,6.26,30000.0,4.9422,4.9422,4.9422,4.9422,30000.0
2006-07-31 12:00:00,6.26,6.26,6.24,6.25,32800.0,4.9422,4.9422,4.9264,4.9343,32800.0
2006-07-31 12:10:00,6.25,6.25,6.25,6.25,46000.0,4.9343,4.9343,4.9343,4.9343,46000.0
2006-07-31 12:20:00,6.25,6.25,6.25,6.25,5200.0,4.9343,4.9343,4.9343,4.9343,5200.0
2006-07-31 12:30:00,6.25,6.25,6.24,6.24,29200.0,4.9343,4.9343,4.9264,4.9264,29200.0
2006-07-31 12:40:00,6.24,6.26,6.24,6.26,30400.0,4.9264,4.9422,4.9264,4.9422,30400.0
2006-07-31 12:50:00,6.26,6.26,6.25,6.25,22000.0,4.9422,4.9422,4.9343,4.9343,22000.0
2006-07-31 13:00:00,6.25,6.25,6.23,6.23,40400.0,4.9343,4.9343,4.9185,4.9185,40400.0
2006-07-31 13:10:00,6.23,6.23,6.23,6.23,36800.0,4.9185,4.9185,4.9185,4.9185,36800.0
2006-07-31 13:20:00,6.23,6.25,6.23,6.24,109200.0,4.9185,4.9343,4.9185,4.9264,109200.0
2006-07-31 13:30:00,6.24,6.28,6.24,6.28,68400.0,4.9264,4.958,4.9264,4.958,68400.0
2006-07-31 13:40:00,6.28,6.28,6.27,6.28,65200.0,4.958,4.958,4.9501,4.958,65200.0
2006-07-31 13:50:00,6.28,6.3,6.28,6.3,80400.0,4.958,4.9737,4.958,4.9737,80400.0
2006-07-31 14:00:00,6.3,6.31,6.29,6.3,104000.0,4.9737,4.9816,4.9659,4.9737,104000.0
2006-07-31 14:10:00,6.3,6.31,6.3,6.3,154800.0,4.9737,4.9816,4.9737,4.9737,154800.0
2006-07-31 14:20:00,6.3,6.3,6.29,6.3,34000.0,4.9737,4.9737,4.9659,4.9737,34000.0
2006-07-31 14:30:00,6.29,6.3,6.29,6.29,37200.0,4.9659,4.9737,4.9659,4.9659,37200.0
2006-07-31 14:40:00,6.29,6.29,6.27,6.28,40400.0,4.9659,4.9659,4.9501,4.958,40400.0
2006-07-31 14:50:00,6.28,6.28,6.26,6.26,19200.0,4.958,4.958,4.9422,4.9422,19200.0
2006-07-31 15:00:00,6.26,6.27,6.26,6.26,63200.0,4.9422,4.9501,4.9422,4.9422,63200.0
2006-07-31 15:10:00,6.25,6.26,6.24,6.24,150400.0,4.9343,4.9422,4.9264,4.9264,150400.0
2006-07-31 15:20:00,6.25,6.25,6.23,6.24,264400.0,4.9343,4.9343,4.9185,4.9264,264400.0
2006-07-31 15:30:00,6.24,6.24,6.24,6.24,65600.0,4.9264,4.9264,4.9264,4.9264,65600.0
2006-07-31 15:40:00,6.24,6.25,6.22,6.23,214000.0,4.9264,4.9343,4.9106,4.9185,214000.0
2006-07-31 15:50:00,6.23,6.23,6.21,6.23,710800.0,4.9185,4.9185,4.9027,4.9185,710800.0
2006-08-01 09:30:00,6.19,6.21,6.08,6.09,290800.0,4.8869,4.9027,4.8001,4.808,290800.0
2006-08-01 09:40:00,6.09,6.1,6.06,6.07,204800.0,4.808,4.8159,4.7843,4.7922,204800.0
2006-08-01 09:50:00,6.07,6.07,6.03,6.04,285600.0,4.7922,4.7922,4.7606,4.7685,285600.0
2006-08-01 10:00:00,6.04,6.05,6.01,6.01,420800.0,4.7685,4.7764,4.7448,4.7448,420800.0
2006-08-01 10:10:00,6.02,6.02,5.99,5.99,177600.0,4.7527,4.7527,4.729,4.729,177600.0
2006-08-01 10:20:00,5.98,6.01,5.98,6.0,171600.0,4.7211,4.7448,4.7211,4.7369,171600.0
2006-08-01 10:30:00,6.0,6.0,5.99,5.99,138400.0,4.7369,4.7369,4.729,4.729,138400.0
2006-08-01 10:40:00,6.0,6.0,5.99,5.99,276000.0,4.7369,4.7369,4.729,4.729,276000.0
2006-08-01 10:50:00,5.99,5.99,5.98,5.99,210800.0,4.729,4.729,4.7211,4.729,210800.0
2006-08-01 11:00:00,5.99,5.99,5.98,5.99,150000.0,4.729,4.729,4.7211,4.729,150000.0
2006-08-01 11:10:00,5.99,5.99,5.98,5.99,193200.0,4.729,4.729,4.7211,4.729,193200.0
2006-08-01 11:20:00,5.99,5.99,5.98,5.99,218000.0,4.729,4.729,4.7211,4.729,218000.0
2006-08-01 11:30:00,5.99,5.99,5.99,5.99,156000.0,4.729,4.729,4.729,4.729,156000.0
2006-08-01 11:40:00,5.99,5.99,5.98,5.99,112800.0,4.729,4.729,4.7211,4.729,112800.0
2006-08-01 11:50:00,5.99,5.99,5.97,5.98,236800.0,4.729,4.729,4.7132,4.7211,236800.0
2006-08-01 12:00:00,5.98,5.98,5.97,5.98,273600.0,4.7211,4.7211,4.7132,4.7211,273600.0
2006-08-01 12:10:00,5.98,6.01,5.98,6.0,133200.0,4.7211,4.7448,4.7211,4.7369,133200.0
2006-08-01 12:20:00,6.0,6.01,6.0,6.01,56800.0,4.7369,4.7448,4.7369,4.7448,56800.0
2006-08-01 12:30:00,6.01,6.03,6.01,6.03,105200.0,4.7448,4.7606,4.7448,4.7606,105200.0
2006-08-01 12:40:00,6.03,6.03,6.03,6.03,28800.0,4.7606,4.7606,4.7606,4.7606,28800.0
2006-08-01 12:50:00,6.03,6.04,6.03,6.04,46400.0,4.7606,4.7685,4.7606,4.7685,46400.0
2006-08-01 13:00:00,6.04,6.04,6.04,6.04,64000.0,4.7685,4.7685,4.7685,4.7685,64000.0
2006-08-01 13:10:00,6.04,6.04,6.04,6.04,48800.0,4.7685,4.7685,4.7685,4.7685,48800.0
2006-08-01 13:20:00,6.04,6.05,6.04,6.04,84400.0,4.7685,4.7764,4.7685,4.7685,84400.0
2006-08-01 13:30:00,6.04,6.04,6.04,6.04,44000.0,4.7685,4.7685,4.7685,4.7685,44000.0
2006-08-01 13:40:00,6.04,6.05,6.04,6.05,50000.0,4.7685,4.7764,4.7685,4.7764,50000.0
2006-08-01 13:50:00,6.05,6.05,6.05,6.05,58800.0,4.7764,4.7764,4.7764,4.7764,58800.0
2006-08-01 14:00:00,6.05,6.06,6.05,6.05,99600.0,4.7764,4.7843,4.7764,4.7764,99600.0
2006-08-01 14:10:00,6.05,6.06,6.05,6.06,118400.0,4.7764,4.7843,4.7764,4.7843,118400.0
2006-08-01 14:20:00,6.06,6.06,6.05,6.05,100400.0,4.7843,4.7843,4.7764,4.7764,100400.0
2006-08-01 14:30:00,6.05,6.05,6.05,6.05,174000.0,4.7764,4.7764,4.7764,4.7764,174000.0
2006-08-01 14:40:00,6.05,6.05,6.04,6.04,151600.0,4.7764,4.7764,4.7685,4.7685,151600.0
2006-08-01 14:50:00,6.04,6.06,6.04,6.05,246400.0,4.7685,4.7843,4.7685,4.7764,246400.0
2006-08-01 15:00:00,6.05,6.05,6.04,6.05,152800.0,4.7764,4.7764,4.7685,4.7764,152800.0
2006-08-01 15:10:00,6.05,6.05,6.04,6.04,97200.0,4.7764,4.7764,4.7685,4.7685,97200.0
2006-08-01 15:20:00,6.05,6.05,6.04,6.04,130400.0,4.7764,4.7764,4.7685,4.7685,130400.0
2006-08-01 15:30:00,6.04,6.05,6.04,6.05,189200.0,4.7685,4.7764,4.7685,4.7764,189200.0
2006-08-01 15:40:00,6.04,6.09,6.04,6.09,320400.0,4.7685,4.808,4.7685,4.808,320400.0
2006-08-01 15:50:00,6.09,6.09,6.06,6.08,555200.0,4.808,4.808,4.7843,4.8001,555200.0
2006-08-02 09:30:00,6.1,6.1,6.06,6.07,134800.0,4.8159,4.8159,4.7843,4.7922,134800.0
2006-08-02 09:40:00,6.08,6.1,6.07,6.09,82000.0,4.8001,4.8159,4.7922,4.808,82000.0
2006-08-02 09:50:00,6.09,6.09,6.06,6.06,106400.0,4.808,4.808,4.7843,4.7843,106400.0
2006-08-02 10:00:00,6.05,6.1,6.05,6.08,161600.0,4.7764,4.8159,4.7764,4.8001,161600.0
2006-08-02 10:10:00,6.08,6.09,6.05,6.07,150800.0,4.8001,4.808,4.7764,4.7922,150800.0
2006-08-02 10:20:00,6.07,6.08,6.05,6.07,255600.0,4.7922,4.8001,4.7764,4.7922,255600.0
2006-08-02 10:30:00,6.07,6.07,6.05,6.05,66800.0,4.7922,4.7922,4.7764,4.7764,66800.0
2006-08-02 10:40:00,6.05,6.07,6.02,6.05,324000.0,4.7764,4.7922,4.7527,4.7764,324000.0
2006-08-02 10:50:00,6.06,6.06,6.05,6.06,73600.0,4.7843,4.7843,4.7764,4.7843,73600.0
2006-08-02 11:00:00,6.06,6.06,6.05,6.05,65200.0,4.7843,4.7843,4.7764,4.7764,65200.0
2006-08-02 11:10:00,6.05,6.08,6.05,6.08,105600.0,4.7764,4.8001,4.7764,4.8001,105600.0
2006-08-02 11:20:00,6.08,6.09,6.07,6.08,122400.0,4.8001,4.808,4.7922,4.8001,122400.0
2006-08-02 11:30:00,6.08,6.1,6.08,6.09,48400.0,4.8001,4.8159,4.8001,4.808,48400.0
2006-08-02 11:40:00,6.09,6.11,6.09,6.09,88800.0,4.808,4.8237,4.808,4.808,88800.0
2006-08-02 11:50:00,6.09,6.11,6.09,6.1,97600.0,4.808,4.8237,4.808,4.8159,97600.0
2006-08-02 12:00:00,6.11,6.13,6.1,6.13,148000.0,4.8237,4.8395,4.8159,4.8395,148000.0
2006-08-02 12:10:00,6.13,6.13,6.12,6.12,75600.0,4.8395,4.8395,4.8316,4.8316,75600.0
2006-08-02 12:20:00,6.12,6.12,6.09,6.12,66000.0,4.8316,4.8316,4.808,4.8316,66000.0
2006-08-02 12:30:00,6.12,6.12,6.11,6.12,34000.0,4.8316,4.8316,4.8237,4.8316,34000.0
2006-08-02 12:40:00,6.12,6.13,6.11,6.11,122000.0,4.8316,4.8395,4.8237,4.8237,122000.0
2006-08-02 12:50:00,6.12,6.12,6.11,6.12,46800.0,4.8316,4.8316,4.8237,4.8316,46800.0
2006-08-02 13:00:00,6.12,6.12,6.11,6.12,13600.0,4.8316,4.8316,4.8237,4.8316,13600.0
2006-08-02 13:10:00,6.12,6.12,6.11,6.12,22400.0,4.8316,4.8316,4.8237,4.8316,22400.0
2006-08-02 13:20:00,6.12,6.12,6.11,6.12,20800.0,4.8316,4.8316,4.8237,4.8316,20800.0
2006-08-02 13:30:00,6.11,6.11,6.1,6.11,56400.0,4.8237,4.8237,4.8159,4.8237,56400.0
2006-08-02 13:40:00,6.1,6.11,6.1,6.11,33600.0,4.8159,4.8237,4.8159,4.8237,33600.0
2006-08-02 13:50:00,6.11,6.11,6.1,6.11,49200.0,4.8237,4.8237,4.8159,4.8237,49200.0
2006-08-02 14:00:00,6.1,6.13,6.1,6.13,68800.0,4.8159,4.8395,4.8159,4.8395,68800.0
2006-08-02 14:10:00,6.13,6.13,6.13,6.13,36400.0,4.8395,4.8395,4.8395,4.8395,36400.0
2006-08-02 14:20:00,6.13,6.13,6.12,6.12,122800.0,4.8395,4.8395,4.8316,4.8316,122800.0
2006-08-02 14:30:00,6.12,6.12,6.09,6.1,52800.0,4.8316,4.8316,4.808,4.8159,52800.0
2006-08-02 14:40:00,6.1,6.11,6.09,6.09,62400.0,4.8159,4.8237,4.808,4.808,62400.0
2006-08-02 14:50:00,6.09,6.1,6.09,6.09,53600.0,4.808,4.8159,4.808,4.808,53600.0
2006-08-02 15:00:00,6.1,6.1,6.09,6.09,61200.0,4.8159,4.8159,4.808,4.808,61200.0
2006-08-02 15:10:00,6.09,6.09,6.06,6.06,152400.0,4.808,4.808,4.7843,4.7843,152400.0
2006-08-02 15:20:00,6.06,6.1,6.06,6.1,172400.0,4.7843,4.8159,4.7843,4.8159,172400.0
2006-08-02 15:30:00,6.1,6.1,6.09,6.09,120400.0,4.8159,4.8159,4.808,4.808,120400.0
2006-08-02 15:40:00,6.09,6.12,6.09,6.09,154800.0,4.808,4.8316,4.808,4.808,154800.0
2006-08-02 15:50:00,6.09,6.1,6.09,6.09,237600.0,4.808,4.8159,4.808,4.808,237600.0
2006-08-03 09:30:00,5.98,5.98,5.85,5.86,549200.0,4.7211,4.7211,4.6185,4.6264,549200.0
2006-08-03 09:40:00,5.86,5.88,5.83,5.87,483200.0,4.6264,4.6422,4.6027,4.6343,483200.0
2006-08-03 09:50:00,5.87,5.87,5.86,5.87,394800.0,4.6343,4.6343,4.6264,4.6343,394800.0
2006-08-03 10:00:00,5.87,5.88,5.86,5.88,535200.0,4.6343,4.6422,4.6264,4.6422,535200.0
2006-08-03 10:10:00,5.88,5.9,5.85,5.89,306800.0,4.6422,4.658,4.6185,4.6501,306800.0
2006-08-03 10:20:00,5.89,5.9,5.87,5.89,382400.0,4.6501,4.658,4.6343,4.6501,382400.0
2006-08-03 10:30:00,5.89,5.9,5.85,5.85,405200.0,4.6501,4.658,4.6185,4.6185,405200.0
2006-08-03 10:40:00,5.85,5.85,5.84,5.85,188400.0,4.6185,4.6185,4.6106,4.6185,188400.0
2006-08-03 10:50:00,5.85,5.87,5.85,5.86,321200.0,4.6185,4.6343,4.6185,4.6264,321200.0
2006-08-03 11:00:00,5.86,5.86,5.82,5.84,298000.0,4.6264,4.6264,4.5948,4.6106,298000.0
2006-08-03 11:10:00,5.83,5.85,5.8,5.81,213200.0,4.6027,4.6185,4.579,4.5869,213200.0
2006-08-03 11:20:00,5.81,5.82,5.8,5.8,146800.0,4.5869,4.5948,4.579,4.579,146800.0
2006-08-03 11:30:00,5.8,5.8,5.75,5.76,328800.0,4.579,4.579,4.5395,4.5474,328800.0
2006-08-03 11:40:00,5.76,5.77,5.75,5.76,395200.0,4.5474,4.5553,4.5395,4.5474,395200.0
2006-08-03 11:50:00,5.77,5.77,5.76,5.76,338400.0,4.5553,4.5553,4.5474,4.5474,338400.0
2006-08-03 12:00:00,5.76,5.77,5.76,5.76,197600.0,4.5474,4.5553,4.5474,4.5474,197600.0
2006-08-03 12:10:00,5.77,5.77,5.76,5.76,196800.0,4.5553,4.5553,4.5474,4.5474,196800.0
2006-08-03 12:20:00,5.77,5.77,5.76,5.77,166400.0,4.5553,4.5553,4.5474,4.5553,166400.0
2006-08-03 12:30:00,5.77,5.78,5.76,5.77,291600.0,4.5553,4.5632,4.5474,4.5553,291600.0
2006-08-03 12:40:00,5.77,5.78,5.77,5.78,209600.0,4.5553,4.5632,4.5553,4.5632,209600.0
2006-08-03 12:50:00,5.78,5.78,5.77,5.78,315600.0,4.5632,4.5632,4.5553,4.5632,315600.0
2006-08-03 13:00:00,5.78,5.81,5.78,5.81,462000.0,4.5632,4.5869,4.5632,4.5869,462000.0
2006-08-03 13:10:00,5.81,5.82,5.8,5.81,383600.0,4.5869,4.5948,4.579,4.5869,383600.0
2006-08-03 13:20:00,5.8,5.8,5.78,5.79,249600.0,4.579,4.579,4.5632,4.5711,249600.0
2006-08-03 13:30:00,5.78,5.79,5.78,5.78,418400.0,4.5632,4.5711,4.5632,4.5632,418400.0
2006-08-03 13:40:00,5.78,5.79,5.78,5.79,82400.0,4.5632,4.5711,4.5632,4.5711,82400.0
2006-08-03 13:50:00,5.79,5.8,5.79,5.79,134800.0,4.5711,4.579,4.5711,4.5711,134800.0
2006-08-03 14:00:00,5.79,5.81,5.79,5.8,205200.0,4.5711,4.5869,4.5711,4.579,205200.0
2006-08-03 14:10:00,5.8,5.81,5.79,5.8,254400.0,4.579,4.5869,4.5711,4.579,254400.0
2006-08-03 14:20:00,5.8,5.81,5.8,5.81,166400.0,4.579,4.5869,4.579,4.5869,166400.0
2006-08-03 14:30:00,5.81,5.82,5.8,5.81,288800.0,4.5869,4.5948,4.579,4.5869,288800.0
2006-08-03 14:40:00,5.81,5.82,5.8,5.8,319600.0,4.5869,4.5948,4.579,4.579,319600.0
2006-08-03 14:50:00,5.8,5.81,5.8,5.81,209600.0,4.579,4.5869,4.579,4.5869,209600.0
2006-08-03 15:00:00,5.81,5.81,5.81,5.81,225600.0,4.5869,4.5869,4.5869,4.5869,225600.0
2006-08-03 15:10:00,5.81,5.81,5.81,5.81,338000.0,4.5869,4.5869,4.5869,4.5869,338000.0
2006-08-03 15:20:00,5.81,5.82,5.81,5.82,326400.0,4.5869,4.5948,4.5869,4.5948,326400.0
2006-08-03 15:30:00,5.82,5.83,5.82,5.83,360800.0,4.5948,4.6027,4.5948,4.6027,360800.0
2006-08-03 15:40:00,5.83,5.83,5.81,5.83,505200.0,4.6027,4.6027,4.5869,4.6027,505200.0
2006-08-03 15:50:00,5.82,5.84,5.82,5.82,716000.0,4.5948,4.6106,4.5948,4.5948,716000.0
2006-08-04 09:30:00,5.86,5.91,5.85,5.91,408000.0,4.6264,4.6658,4.6185,4.6658,408000.0
2006-08-04 09:40:00,5.91,5.98,5.91,5.97,270400.0,4.6658,4.7211,4.6658,4.7132,270400.0
2006-08-04 09:50:00,5.97,6.0,5.94,5.97,1277600.0,4.7132,4.7369,4.6895,4.7132,1277600.0
2006-08-04 10:00:00,5.96,5.97,5.93,5.94,1656000.0,4.7053,4.7132,4.6816,4.6895,1656000.0
2006-08-04 10:10:00,5.95,5.95,5.92,5.93,532000.0,4.6974,4.6974,4.6737,4.6816,532000.0
2006-08-04 10:20:00,5.93,5.94,5.92,5.93,539200.0,4.6816,4.6895,4.6737,4.6816,539200.0
2006-08-04 10:30:00,5.93,5.93,5.92,5.92,260400.0,4.6816,4.6816,4.6737,4.6737,260400.0
2006-08-04 10:40:00,5.93,5.95,5.89,5.94,368000.0,4.6816,4.6974,4.6501,4.6895,368000.0
2006-08-04 10:50:00,5.94,5.94,5.92,5.92,240400.0,4.6895,4.6895,4.6737,4.6737,240400.0
2006-08-04 11:00:00,5.92,5.94,5.91,5.94,147200.0,4.6737,4.6895,4.6658,4.6895,147200.0
2006-08-04 11:10:00,5.94,5.95,5.92,5.95,126800.0,4.6895,4.6974,4.6737,4.6974,126800.0
2006-08-04 11:20:00,5.95,5.96,5.94,5.95,446800.0,4.6974,4.7053,4.6895,4.6974,446800.0
2006-08-04 11:30:00,5.95,5.98,5.95,5.96,252800.0,4.6974,4.7211,4.6974,4.7053,252800.0
2006-08-04 11:40:00,5.96,5.97,5.94,5.95,152400.0,4.7053,4.7132,4.6895,4.6974,152400.0
2006-08-04 11:50:00,5.95,5.95,5.93,5.93,131200.0,4.6974,4.6974,4.6816,4.6816,131200.0
2006-08-04 12:00:00,5.93,5.94,5.92,5.94,251200.0,4.6816,4.6895,4.6737,4.6895,251200.0
2006-08-04 12:10:00,5.94,5.94,5.9,5.92,74000.0,4.6895,4.6895,4.658,4.6737,74000.0
2006-08-04 12:20:00,5.92,5.93,5.91,5.92,278000.0,4.6737,4.6816,4.6658,4.6737,278000.0
2006-08-04 12:30:00,5.91,5.91,5.89,5.89,540000.0,4.6658,4.6658,4.6501,4.6501,540000.0
2006-08-04 12:40:00,5.89,5.91,5.89,5.9,232400.0,4.6501,4.6658,4.6501,4.658,232400.0
2006-08-04 12:50:00,5.9,5.94,5.89,5.89,188800.0,4.658,4.6895,4.6501,4.6501,188800.0
2006-08-04 13:00:00,5.89,5.9,5.89,5.9,241200.0,4.6501,4.658,4.6501,4.658,241200.0
2006-08-04 13:10:00,5.9,5.91,5.88,5.89,223600.0,4.658,4.6658,4.6422,4.6501,223600.0
2006-08-04 13:20:00,5.89,5.9,5.88,5.9,174000.0,4.6501,4.658,4.6422,4.658,174000.0
2006-08-04 13:30:00,5.9,5.9,5.88,5.89,224000.0,4.658,4.658,4.6422,4.6501,224000.0
2006-08-04 13:40:00,5.89,5.89,5.88,5.88,113200.0,4.6501,4.6501,4.6422,4.6422,113200.0
2006-08-04 13:50:00,5.88,5.88,5.87,5.88,315600.0,4.6422,4.6422,4.6343,4.6422,315600.0
2006-08-04 14:00:00,5.87,5.88,5.85,5.85,448000.0,4.6343,4.6422,4.6185,4.6185,448000.0
2006-08-04 14:10:00,5.85,5.86,5.82,5.84,182400.0,4.6185,4.6264,4.5948,4.6106,182400.0
2006-08-04 14:20:00,5.84,5.84,5.82,5.82,146000.0,4.6106,4.6106,4.5948,4.5948,146000.0
2006-08-04 14:30:00,5.82,5.82,5.8,5.8,526000.0,4.5948,4.5948,4.579,4.579,526000.0
2006-08-04 14:40:00,5.8,5.81,5.78,5.79,225200.0,4.579,4.5869,4.5632,4.5711,225200.0
2006-08-04 14:50:00,5.79,5.79,5.77,5.79,548800.0,4.5711,4.5711,4.5553,4.5711,548800.0
2006-08-04 15:00:00,5.79,5.79,5.77,5.78,578000.0,4.5711,4.5711,4.5553,4.5632,578000.0
2006-08-04 15:10:00,5.78,5.8,5.78,5.79,189200.0,4.5632,4.579,4.5632,4.5711,189200.0
2006-08-04 15:20:00,5.79,5.8,5.79,5.8,375600.0,4.5711,4.579,4.5711,4.579,375600.0
2006-08-04 15:30:00,5.8,5.8,5.79,5.79,378000.0,4.579,4.579,4.5711,4.5711,378000.0
2006-08-04 15:40:00,5.79,5.8,5.78,5.8,625200.0,4.5711,4.579,4.5632,4.579,625200.0
2006-08-04 15:50:00,5.8,5.83,5.8,5.82,424800.0,4.579,4.6027,4.579,4.5948,424800.0
2006-08-07 09:30:00,5.81,5.82,5.77,5.8,296800.0,4.5869,4.5948,4.5553,4.579,296800.0
2006-08-07 09:40:00,5.8,5.8,5.78,5.79,197200.0,4.579,4.579,4.5632,4.5711,197200.0
2006-08-07 09:50:00,5.79,5.81,5.79,5.81,139600.0,4.5711,4.5869,4.5711,4.5869,139600.0
2006-08-07 10:00:00,5.81,5.82,5.8,5.81,162000.0,4.5869,4.5948,4.579,4.5869,162000.0
2006-08-07 10:10:00,5.82,5.82,5.81,5.81,92000.0,4.5948,4.5948,4.5869,4.5869,92000.0
2006-08-07 10:20:00,5.81,5.82,5.81,5.81,108000.0,4.5869,4.5948,4.5869,4.5869,108000.0
2006-08-07 10:30:00,5.81,5.81,5.8,5.8,229200.0,4.5869,4.5869,4.579,4.579,229200.0
2006-08-07 10:40:00,5.8,5.81,5.8,5.8,144000.0,4.579,4.5869,4.579,4.579,144000.0
2006-08-07 10:50:00,5.8,5.81,5.8,5.81,104800.0,4.579,4.5869,4.579,4.5869,104800.0
2006-08-07 11:00:00,5.81,5.81,5.79,5.79,206800.0,4.5869,4.5869,4.5711,4.5711,206800.0
2006-08-07 11:10:00,5.79,5.8,5.78,5.79,156400.0,4.5711,4.579,4.5632,4.5711,156400.0
2006-08-07 11:20:00,5.79,5.81,5.79,5.81,67200.0,4.5711,4.5869,4.5711,4.5869,67200.0
2006-08-07 11:30:00,5.81,5.84,5.81,5.84,102400.0,4.5869,4.6106,4.5869,4.6106,102400.0
2006-08-07 11:40:00,5.84,5.86,5.84,5.86,76400.0,4.6106,4.6264,4.6106,4.6264,76400.0
2006-08-07 11:50:00,5.86,5.87,5.85,5.86,75200.0,4.6264,4.6343,4.6185,4.6264,75200.0
2006-08-07 12:00:00,5.87,5.88,5.87,5.87,150400.0,4.6343,4.6422,4.6343,4.6343,150400.0
2006-08-07 12:10:00,5.87,5.88,5.86,5.86,100400.0,4.6343,4.6422,4.6264,4.6264,100400.0
2006-08-07 12:20:00,5.86,5.87,5.86,5.86,70400.0,4.6264,4.6343,4.6264,4.6264,70400.0
2006-08-07 12:30:00,5.86,5.87,5.86,5.87,68800.0,4.6264,4.6343,4.6264,4.6343,68800.0
2006-08-07 12:40:00,5.87,5.9,5.87,5.9,100000.0,4.6343,4.658,4.6343,4.658,100000.0
2006-08-07 12:50:00,5.89,5.9,5.87,5.87,73200.0,4.6501,4.658,4.6343,4.6343,73200.0
2006-08-07 13:00:00,5.87,5.87,5.86,5.86,57200.0,4.6343,4.6343,4.6264,4.6264,57200.0
2006-08-07 13:10:00,5.86,5.87,5.86,5.86,64000.0,4.6264,4.6343,4.6264,4.6264,64000.0
2006-08-07 13:20:00,5.86,5.86,5.85,5.85,104000.0,4.6264,4.6264,4.6185,4.6185,104000.0
2006-08-07 13:30:00,5.85,5.86,5.85,5.85,39600.0,4.6185,4.6264,4.6185,4.6185,39600.0
2006-08-07 13:40:00,5.85,5.85,5.85,5.85,25600.0,4.6185,4.6185,4.6185,4.6185,25600.0
2006-08-07 13:50:00,5.85,5.85,5.85,5.85,31200.0,4.6185,4.6185,4.6185,4.6185,31200.0
2006-08-07 14:00:00,5.85,5.85,5.84,5.84,106400.0,4.6185,4.6185,4.6106,4.6106,106400.0
2006-08-07 14:10:00,5.84,5.84,5.84,5.84,89200.0,4.6106,4.6106,4.6106,4.6106,89200.0
2006-08-07 14:20:00,5.84,5.84,5.82,5.82,84000.0,4.6106,4.6106,4.5948,4.5948,84000.0
2006-08-07 14:30:00,5.82,5.82,5.81,5.82,92800.0,4.5948,4.5948,4.5869,4.5948,92800.0
2006-08-07 14:40:00,5.82,5.83,5.81,5.82,55600.0,4.5948,4.6027,4.5869,4.5948,55600.0
2006-08-07 14:50:00,5.83,5.83,5.8,5.81,251200.0,4.6027,4.6027,4.579,4.5869,251200.0
2006-08-07 15:00:00,5.81,5.81,5.8,5.8,179600.0,4.5869,4.5869,4.579,4.579,179600.0
2006-08-07 15:10:00,5.8,5.81,5.8,5.8,139200.0,4.579,4.5869,4.579,4.579,139200.0
2006-08-07 15:20:00,5.8,5.81,5.8,5.8,193200.0,4.579,4.5869,4.579,4.579,193200.0
2006-08-07 15:30:00,5.8,5.82,5.8,5.82,141600.0,4.579,4.5948,4.579,4.5948,141600.0
2006-08-07 15:40:00,5.82,5.82,5.8,5.8,192000.0,4.5948,4.5948,4.579,4.579,192000.0
2006-08-07 15:50:00,5.8,5.81,5.79,5.81,260000.0,4.579,4.5869,4.5711,4.5869,260000.0
2006-08-08 09:30:00,5.85,5.86,5.82,5.82,136000.0,4.6185,4.6264,4.5948,4.5948,136000.0
2006-08-08 09:40:00,5.82,5.82,5.8,5.8,62000.0,4.5948,4.5948,4.579,4.579,62000.0
2006-08-08 09:50:00,5.8,5.82,5.8,5.82,134800.0,4.579,4.5948,4.579,4.5948,134800.0
2006-08-08 10:00:00,5.81,5.84,5.81,5.83,100000.0,4.5869,4.6106,4.5869,4.6027,100000.0
2006-08-08 10:10:00,5.83,5.85,5.83,5.85,31600.0,4.6027,4.6185,4.6027,4.6185,31600.0
2006-08-08 10:20:00,5.85,5.86,5.85,5.86,38000.0,4.6185,4.6264,4.6185,4.6264,38000.0
2006-08-08 10:30:00,5.86,5.86,5.85,5.85,68400.0,4.6264,4.6264,4.6185,4.6185,68400.0
2006-08-08 10:40:00,5.85,5.85,5.85,5.85,23200.0,4.6185,4.6185,4.6185,4.6185,23200.0
2006-08-08 10:50:00,5.85,5.85,5.83,5.83,71200.0,4.6185,4.6185,4.6027,4.6027,71200.0
2006-08-08 11:00:00,5.83,5.84,5.82,5.84,89200.0,4.6027,4.6106,4.5948,4.6106,89200.0
2006-08-08 11:10:00,5.84,5.84,5.83,5.84,88400.0,4.6106,4.6106,4.6027,4.6106,88400.0
2006-08-08 11:20:00,5.84,5.84,5.84,5.84,72000.0,4.6106,4.6106,4.6106,4.6106,72000.0
2006-08-08 11:30:00,5.84,5.84,5.84,5.84,54400.0,4.6106,4.6106,4.6106,4.6106,54400.0
2006-08-08 11:40:00,5.84,5.84,5.84,5.84,141200.0,4.6106,4.6106,4.6106,4.6106,141200.0
2006-08-08 11:50:00,5.84,5.84,5.82,5.83,66400.0,4.6106,4.6106,4.5948,4.6027,66400.0
2006-08-08 12:00:00,5.83,5.85,5.83,5.85,337600.0,4.6027,4.6185,4.6027,4.6185,337600.0
2006-08-08 12:10:00,5.85,5.85,5.84,5.84,170000.0,4.6185,4.6185,4.6106,4.6106,170000.0
2006-08-08 12:20:00,5.84,5.85,5.83,5.83,133600.0,4.6106,4.6185,4.6027,4.6027,133600.0
2006-08-08 12:30:00,5.83,5.83,5.82,5.83,65200.0,4.6027,4.6027,4.5948,4.6027,65200.0
2006-08-08 12:40:00,5.83,5.83,5.82,5.83,48800.0,4.6027,4.6027,4.5948,4.6027,48800.0
2006-08-08 12:50:00,5.83,5.83,5.83,5.83,18800.0,4.6027,4.6027,4.6027,4.6027,18800.0
2006-08-08 13:00:00,5.84,5.84,5.84,5.84,100400.0,4.6106,4.6106,4.6106,4.6106,100400.0
2006-08-08 13:10:00,5.84,5.85,5.84,5.85,16000.0,4.6106,4.6185,4.6106,4.6185,16000.0
2006-08-08 13:20:00,5.84,5.85,5.84,5.85,19600.0,4.6106,4.6185,4.6106,4.6185,19600.0
2006-08-08 13:30:00,5.85,5.86,5.85,5.85,112400.0,4.6185,4.6264,4.6185,4.6185,112400.0
2006-08-08 13:40:00,5.85,5.86,5.85,5.86,37600.0,4.6185,4.6264,4.6185,4.6264,37600.0
2006-08-08 13:50:00,5.85,5.86,5.85,5.86,27200.0,4.6185,4.6264,4.6185,4.6264,27200.0
2006-08-08 14:00:00,5.86,5.87,5.84,5.85,96000.0,4.6264,4.6343,4.6106,4.6185,96000.0
2006-08-08 14:10:00,5.85,5.91,5.85,5.88,192000.0,4.6185,4.6658,4.6185,4.6422,192000.0
2006-08-08 14:20:00,5.89,5.9,5.81,5.83,293200.0,4.6501,4.658,4.5869,4.6027,293200.0
2006-08-08 14:30:00,5.83,5.85,5.81,5.84,106000.0,4.6027,4.6185,4.5869,4.6106,106000.0
2006-08-08 14:40:00,5.84,5.87,5.84,5.86,79200.0,4.6106,4.6343,4.6106,4.6264,79200.0
2006-08-08 14:50:00,5.86,5.86,5.83,5.85,94000.0,4.6264,4.6264,4.6027,4.6185,94000.0
2006-08-08 15:00:00,5.84,5.85,5.82,5.83,86400.0,4.6106,4.6185,4.5948,4.6027,86400.0
2006-08-08 15:10:00,5.83,5.83,5.81,5.81,159200.0,4.6027,4.6027,4.5869,4.5869,159200.0
2006-08-08 15:20:00,5.81,5.81,5.8,5.8,70800.0,4.5869,4.5869,4.579,4.579,70800.0
2006-08-08 15:30:00,5.8,5.8,5.78,5.78,303200.0,4.579,4.579,4.5632,4.5632,303200.0
2006-08-08 15:40:00,5.78,5.8,5.78,5.79,153600.0,4.5632,4.579,4.5632,4.5711,153600.0
2006-08-08 15:50:00,5.79,5.81,5.78,5.78,337600.0,4.5711,4.5869,4.5632,4.5632,337600.0
2006-08-09 09:30:00,5.82,5.91,5.82,5.89,88400.0,4.5948,4.6658,4.5948,4.6501,88400.0
2006-08-09 09:40:00,5.89,5.89,5.82,5.83,185600.0,4.6501,4.6501,4.5948,4.6027,185600.0
2006-08-09 09:50:00,5.83,5.84,5.8,5.83,81600.0,4.6027,4.6106,4.579,4.6027,81600.0
2006-08-09 10:00:00,5.83,5.84,5.81,5.84,102400.0,4.6027,4.6106,4.5869,4.6106,102400.0
2006-08-09 10:10:00,5.84,5.84,5.79,5.81,81600.0,4.6106,4.6106,4.5711,4.5869,81600.0
2006-08-09 10:20:00,5.81,5.81,5.79,5.8,44800.0,4.5869,4.5869,4.5711,4.579,44800.0
2006-08-09 10:30:00,5.8,5.8,5.78,5.8,149600.0,4.579,4.579,4.5632,4.579,149600.0
2006-08-09 10:40:00,5.79,5.8,5.79,5.8,63600.0,4.5711,4.579,4.5711,4.579,63600.0
2006-08-09 10:50:00,5.8,5.81,5.8,5.81,60400.0,4.579,4.5869,4.579,4.5869,60400.0
2006-08-09 11:00:00,5.81,5.84,5.81,5.84,181600.0,4.5869,4.6106,4.5869,4.6106,181600.0
2006-08-09 11:10:00,5.83,5.86,5.83,5.84,104800.0,4.6027,4.6264,4.6027,4.6106,104800.0
2006-08-09 11:20:00,5.84,5.85,5.83,5.85,71600.0,4.6106,4.6185,4.6027,4.6185,71600.0
2006-08-09 11:30:00,5.85,5.88,5.85,5.86,110000.0,4.6185,4.6422,4.6185,4.6264,110000.0
2006-08-09 11:40:00,5.86,5.88,5.85,5.86,169600.0,4.6264,4.6422,4.6185,4.6264,169600.0
2006-08-09 11:50:00,5.87,5.87,5.85,5.86,88800.0,4.6343,4.6343,4.6185,4.6264,88800.0
2006-08-09 12:00:00,5.85,5.86,5.85,5.86,84000.0,4.6185,4.6264,4.6185,4.6264,84000.0
2006-08-09 12:10:00,5.86,5.86,5.85,5.85,43600.0,4.6264,4.6264,4.6185,4.6185,43600.0
2006-08-09 12:20:00,5.85,5.87,5.85,5.87,59200.0,4.6185,4.6343,4.6185,4.6343,59200.0
2006-08-09 12:30:00,5.87,5.88,5.87,5.87,67200.0,4.6343,4.6422,4.6343,4.6343,67200.0
2006-08-09 12:40:00,5.87,5.87,5.87,5.87,82000.0,4.6343,4.6343,4.6343,4.6343,82000.0
2006-08-09 12:50:00,5.87,5.87,5.86,5.86,41600.0,4.6343,4.6343,4.6264,4.6264,41600.0
2006-08-09 13:00:00,5.86,5.86,5.86,5.86,67600.0,4.6264,4.6264,4.6264,4.6264,67600.0
2006-08-09 13:10:00,5.86,5.86,5.84,5.84,51200.0,4.6264,4.6264,4.6106,4.6106,51200.0
2006-08-09 13:20:00,5.84,5.85,5.84,5.84,50400.0,4.6106,4.6185,4.6106,4.6106,50400.0
2006-08-09 13:30:00,5.84,5.84,5.84,5.84,45200.0,4.6106,4.6106,4.6106,4.6106,45200.0
2006-08-09 13:40:00,5.84,5.86,5.84,5.86,74000.0,4.6106,4.6264,4.6106,4.6264,74000.0
2006-08-09 13:50:00,5.85,5.85,5.84,5.84,124800.0,4.6185,4.6185,4.6106,4.6106,124800.0
2006-08-09 14:00:00,5.84,5.84,5.82,5.83,116400.0,4.6106,4.6106,4.5948,4.6027,116400.0
2006-08-09 14:10:00,5.83,5.83,5.8,5.8,71600.0,4.6027,4.6027,4.579,4.579,71600.0
2006-08-09 14:20:00,5.8,5.81,5.8,5.8,57200.0,4.579,4.5869,4.579,4.579,57200.0
2006-08-09 14:30:00,5.8,5.82,5.8,5.81,132400.0,4.579,4.5948,4.579,4.5869,132400.0
2006-08-09 14:40:00,5.81,5.82,5.78,5.79,118400.0,4.5869,4.5948,4.5632,4.5711,118400.0
2006-08-09 14:50:00,5.79,5.79,5.77,5.77,178000.0,4.5711,4.5711,4.5553,4.5553,178000.0
2006-08-09 15:00:00,5.77,5.79,5.76,5.78,358000.0,4.5553,4.5711,4.5474,4.5632,358000.0
2006-08-09 15:10:00,5.78,5.79,5.77,5.77,111200.0,4.5632,4.5711,4.5553,4.5553,111200.0
2006-08-09 15:20:00,5.77,5.77,5.76,5.76,297600.0,4.5553,4.5553,4.5474,4.5474,297600.0
2006-08-09 15:30:00,5.76,5.78,5.76,5.78,165600.0,4.5474,4.5632,4.5474,4.5632,165600.0
2006-08-09 15:40:00,5.78,5.78,5.76,5.76,111200.0,4.5632,4.5632,4.5474,4.5474,111200.0
2006-08-09 15:50:00,5.76,5.77,5.74,5.75,367200.0,4.5474,4.5553,4.5316,4.5395,367200.0
2006-08-10 09:30:00,5.76,5.78,5.72,5.72,168000.0,4.5474,4.5632,4.5158,4.5158,168000.0
2006-08-10 09:40:00,5.72,5.75,5.72,5.75,79600.0,4.5158,4.5395,4.5158,4.5395,79600.0
2006-08-10 09:50:00,5.76,5.78,5.76,5.78,137600.0,4.5474,4.5632,4.5474,4.5632,137600.0
2006-08-10 10:00:00,5.78,5.79,5.77,5.77,81200.0,4.5632,4.5711,4.5553,4.5553,81200.0
2006-08-10 10:10:00,5.77,5.78,5.76,5.78,59200.0,4.5553,4.5632,4.5474,4.5632,59200.0
2006-08-10 10:20:00,5.78,5.8,5.78,5.8,60000.0,4.5632,4.579,4.5632,4.579,60000.0
2006-08-10 10:30:00,5.8,5.81,5.79,5.8,103600.0,4.579,4.5869,4.5711,4.579,103600.0
2006-08-10 10:40:00,5.8,5.81,5.79,5.8,68800.0,4.579,4.5869,4.5711,4.579,68800.0
2006-08-10 10:50:00,5.8,5.8,5.78,5.79,55200.0,4.579,4.579,4.5632,4.5711,55200.0
2006-08-10 11:00:00,5.79,5.8,5.79,5.8,88000.0,4.5711,4.579,4.5711,4.579,88000.0
2006-08-10 11:10:00,5.8,5.81,5.8,5.81,90400.0,4.579,4.5869,4.579,4.5869,90400.0
2006-08-10 11:20:00,5.81,5.83,5.81,5.83,60400.0,4.5869,4.6027,4.5869,4.6027,60400.0
2006-08-10 11:30:00,5.83,5.83,5.82,5.82,46800.0,4.6027,4.6027,4.5948,4.5948,46800.0
2006-08-10 11:40:00,5.81,5.83,5.81,5.82,34000.0,4.5869,4.6027,4.5869,4.5948,34000.0
2006-08-10 11:50:00,5.83,5.83,5.82,5.83,54400.0,4.6027,4.6027,4.5948,4.6027,54400.0
2006-08-10 12:00:00,5.83,5.84,5.83,5.84,32800.0,4.6027,4.6106,4.6027,4.6106,32800.0
2006-08-10 12:10:00,5.84,5.85,5.84,5.84,75200.0,4.6106,4.6185,4.6106,4.6106,75200.0
2006-08-10 12:20:00,5.84,5.84,5.83,5.83,108400.0,4.6106,4.6106,4.6027,4.6027,108400.0
2006-08-10 12:30:00,5.83,5.85,5.83,5.84,248000.0,4.6027,4.6185,4.6027,4.6106,248000.0
2006-08-10 12:40:00,5.85,5.85,5.83,5.84,67200.0,4.6185,4.6185,4.6027,4.6106,67200.0
2006-08-10 12:50:00,5.84,5.84,5.84,5.84,47200.0,4.6106,4.6106,4.6106,4.6106,47200.0
2006-08-10 13:00:00,5.84,5.84,5.82,5.84,261600.0,4.6106,4.6106,4.5948,4.6106,261600.0
2006-08-10 13:10:00,5.84,5.86,5.84,5.85,78800.0,4.6106,4.6264,4.6106,4.6185,78800.0
2006-08-10 13:20:00,5.85,5.85,5.85,5.85,112000.0,4.6185,4.6185,4.6185,4.6185,112000.0
2006-08-10 13:30:00,5.85,5.88,5.85,5.88,64400.0,4.6185,4.6422,4.6185,4.6422,64400.0
2006-08-10 13:40:00,5.88,5.89,5.88,5.88,106800.0,4.6422,4.6501,4.6422,4.6422,106800.0
2006-08-10 13:50:00,5.88,5.89,5.87,5.88,108800.0,4.6422,4.6501,4.6343,4.6422,108800.0
2006-08-10 14:00:00,5.88,5.9,5.87,5.9,119200.0,4.6422,4.658,4.6343,4.658,119200.0
2006-08-10 14:10:00,5.9,5.9,5.9,5.9,46800.0,4.658,4.658,4.658,4.658,46800.0
2006-08-10 14:20:00,5.9,5.9,5.89,5.9,41600.0,4.658,4.658,4.6501,4.658,41600.0
2006-08-10 14:30:00,5.9,5.9,5.88,5.9,55200.0,4.658,4.658,4.6422,4.658,55200.0
2006-08-10 14:40:00,5.9,5.9,5.86,5.87,95200.0,4.658,4.658,4.6264,4.6343,95200.0
2006-08-10 14:50:00,5.87,5.88,5.87,5.88,48800.0,4.6343,4.6422,4.6343,4.6422,48800.0
2006-08-10 15:00:00,5.88,5.88,5.85,5.86,84400.0,4.6422,4.6422,4.6185,4.6264,84400.0
2006-08-10 15:10:00,5.86,5.87,5.85,5.86,94000.0,4.6264,4.6343,4.6185,4.6264,94000.0
2006-08-10 15:20:00,5.87,5.87,5.86,5.87,65600.0,4.6343,4.6343,4.6264,4.6343,65600.0
2006-08-10 15:30:00,5.86,5.89,5.86,5.88,89600.0,4.6264,4.6501,4.6264,4.6422,89600.0
2006-08-10 15:40:00,5.88,5.9,5.88,5.89,223600.0,4.6422,4.658,4.6422,4.6501,223600.0
2006-08-10 15:50:00,5.89,5.89,5.87,5.88,300400.0,4.6501,4.6501,4.6343,4.6422,300400.0
2006-08-11 09:30:00,5.88,5.9,5.84,5.89,143200.0,4.6422,4.658,4.6106,4.6501,143200.0
2006-08-11 09:40:00,5.89,5.9,5.87,5.87,36000.0,4.6501,4.658,4.6343,4.6343,36000.0
2006-08-11 09:50:00,5.88,5.88,5.85,5.87,94400.0,4.6422,4.6422,4.6185,4.6343,94400.0
2006-08-11 10:00:00,5.86,5.86,5.82,5.83,65200.0,4.6264,4.6264,4.5948,4.6027,65200.0
2006-08-11 10:10:00,5.83,5.84,5.82,5.83,59200.0,4.6027,4.6106,4.5948,4.6027,59200.0
2006-08-11 10:20:00,5.83,5.87,5.83,5.87,34400.0,4.6027,4.6343,4.6027,4.6343,34400.0
2006-08-11 10:30:00,5.86,5.87,5.85,5.86,49600.0,4.6264,4.6343,4.6185,4.6264,49600.0
2006-08-11 10:40:00,5.86,5.87,5.85,5.85,50800.0,4.6264,4.6343,4.6185,4.6185,50800.0
2006-08-11 10:50:00,5.85,5.86,5.84,5.85,40400.0,4.6185,4.6264,4.6106,4.6185,40400.0
2006-08-11 11:00:00,5.84,5.84,5.83,5.83,29200.0,4.6106,4.6106,4.6027,4.6027,29200.0
2006-08-11 11:10:00,5.83,5.84,5.83,5.84,33200.0,4.6027,4.6106,4.6027,4.6106,33200.0
2006-08-11 11:20:00,5.84,5.84,5.82,5.82,29200.0,4.6106,4.6106,4.5948,4.5948,29200.0
2006-08-11 11:30:00,5.82,5.83,5.82,5.82,41200.0,4.5948,4.6027,4.5948,4.5948,41200.0
2006-08-11 11:40:00,5.82,5.82,5.8,5.8,34800.0,4.5948,4.5948,4.579,4.579,34800.0
2006-08-11 11:50:00,5.8,5.81,5.78,5.78,87200.0,4.579,4.5869,4.5632,4.5632,87200.0
2006-08-11 12:00:00,5.78,5.79,5.78,5.79,62400.0,4.5632,4.5711,4.5632,4.5711,62400.0
2006-08-11 12:10:00,5.79,5.79,5.78,5.78,40400.0,4.5711,4.5711,4.5632,4.5632,40400.0
2006-08-11 12:20:00,5.78,5.79,5.78,5.79,40400.0,4.5632,4.5711,4.5632,4.5711,40400.0
2006-08-11 12:30:00,5.79,5.79,5.78,5.79,38400.0,4.5711,4.5711,4.5632,4.5711,38400.0
2006-08-11 12:40:00,5.79,5.79,5.78,5.79,21600.0,4.5711,4.5711,4.5632,4.5711,21600.0
2006-08-11 12:50:00,5.79,5.79,5.78,5.79,44000.0,4.5711,4.5711,4.5632,4.5711,44000.0
2006-08-11 13:00:00,5.79,5.8,5.78,5.78,81600.0,4.5711,4.579,4.5632,4.5632,81600.0
2006-08-11 13:10:00,5.78,5.79,5.78,5.78,84800.0,4.5632,4.5711,4.5632,4.5632,84800.0
2006-08-11 13:20:00,5.78,5.79,5.77,5.78,53600.0,4.5632,4.5711,4.5553,4.5632,53600.0
2006-08-11 13:30:00,5.78,5.79,5.77,5.79,52800.0,4.5632,4.5711,4.5553,4.5711,52800.0
2006-08-11 13:40:00,5.79,5.79,5.79,5.79,35600.0,4.5711,4.5711,4.5711,4.5711,35600.0
2006-08-11 13:50:00,5.79,5.79,5.77,5.77,123200.0,4.5711,4.5711,4.5553,4.5553,123200.0
2006-08-11 14:00:00,5.77,5.78,5.76,5.76,173200.0,4.5553,4.5632,4.5474,4.5474,173200.0
2006-08-11 14:10:00,5.76,5.77,5.76,5.77,175200.0,4.5474,4.5553,4.5474,4.5553,175200.0
2006-08-11 14:20:00,5.77,5.78,5.76,5.76,133600.0,4.5553,4.5632,4.5474,4.5474,133600.0
2006-08-11 14:30:00,5.76,5.76,5.75,5.76,141600.0,4.5474,4.5474,4.5395,4.5474,141600.0
2006-08-11 14:40:00,5.76,5.76,5.75,5.76,68400.0,4.5474,4.5474,4.5395,4.5474,68400.0
2006-08-11 14:50:00,5.76,5.76,5.76,5.76,80800.0,4.5474,4.5474,4.5474,4.5474,80800.0
2006-08-11 15:00:00,5.76,5.76,5.74,5.75,172800.0,4.5474,4.5474,4.5316,4.5395,172800.0
2006-08-11 15:10:00,5.75,5.75,5.75,5.75,89600.0,4.5395,4.5395,4.5395,4.5395,89600.0
2006-08-11 15:20:00,5.75,5.75,5.75,5.75,78400.0,4.5395,4.5395,4.5395,4.5395,78400.0
2006-08-11 15:30:00,5.75,5.75,5.75,5.75,145600.0,4.5395,4.5395,4.5395,4.5395,145600.0
2006-08-11 15:40:00,5.75,5.75,5.75,5.75,158400.0,4.5395,4.5395,4.5395,4.5395,158400.0
2006-08-11 15:50:00,5.75,5.75,5.74,5.75,280800.0,4.5395,4.5395,4.5316,4.5395,280800.0
2006-08-14 09:30:00,5.76,5.8,5.74,5.78,138400.0,4.5474,4.579,4.5316,4.5632,138400.0
2006-08-14 09:40:00,5.78,5.78,5.75,5.75,102400.0,4.5632,4.5632,4.5395,4.5395,102400.0
2006-08-14 09:50:00,5.75,5.75,5.74,5.75,124000.0,4.5395,4.5395,4.5316,4.5395,124000.0
2006-08-14 10:00:00,5.75,5.75,5.74,5.75,72800.0,4.5395,4.5395,4.5316,4.5395,72800.0
2006-08-14 10:10:00,5.75,5.75,5.75,5.75,44400.0,4.5395,4.5395,4.5395,4.5395,44400.0
2006-08-14 10:20:00,5.75,5.75,5.74,5.75,116000.0,4.5395,4.5395,4.5316,4.5395,116000.0
2006-08-14 10:30:00,5.74,5.75,5.74,5.75,135200.0,4.5316,4.5395,4.5316,4.5395,135200.0
2006-08-14 10:40:00,5.75,5.75,5.75,5.75,53200.0,4.5395,4.5395,4.5395,4.5395,53200.0
2006-08-14 10:50:00,5.75,5.75,5.75,5.75,85200.0,4.5395,4.5395,4.5395,4.5395,85200.0
2006-08-14 11:00:00,5.75,5.76,5.75,5.76,230000.0,4.5395,4.5474,4.5395,4.5474,230000.0
2006-08-14 11:10:00,5.76,5.78,5.76,5.78,93600.0,4.5474,4.5632,4.5474,4.5632,93600.0
2006-08-14 11:20:00,5.78,5.78,5.76,5.76,130400.0,4.5632,4.5632,4.5474,4.5474,130400.0
2006-08-14 11:30:00,5.77,5.77,5.76,5.77,104400.0,4.5553,4.5553,4.5474,4.5553,104400.0
2006-08-14 11:40:00,5.77,5.78,5.77,5.77,354800.0,4.5553,4.5632,4.5553,4.5553,354800.0
2006-08-14 11:50:00,5.77,5.78,5.76,5.76,209600.0,4.5553,4.5632,4.5474,4.5474,209600.0
2006-08-14 12:00:00,5.76,5.76,5.75,5.76,66000.0,4.5474,4.5474,4.5395,4.5474,66000.0
2006-08-14 12:10:00,5.76,5.76,5.73,5.75,167600.0,4.5474,4.5474,4.5237,4.5395,167600.0
2006-08-14 12:20:00,5.75,5.75,5.75,5.75,23200.0,4.5395,4.5395,4.5395,4.5395,23200.0
2006-08-14 12:30:00,5.75,5.75,5.73,5.74,100000.0,4.5395,4.5395,4.5237,4.5316,100000.0
2006-08-14 12:40:00,5.74,5.75,5.74,5.75,49200.0,4.5316,4.5395,4.5316,4.5395,49200.0
2006-08-14 12:50:00,5.75,5.75,5.73,5.74,88000.0,4.5395,4.5395,4.5237,4.5316,88000.0
2006-08-14 13:00:00,5.74,5.74,5.72,5.74,184400.0,4.5316,4.5316,4.5158,4.5316,184400.0
2006-08-14 13:10:00,5.74,5.74,5.74,5.74,180400.0,4.5316,4.5316,4.5316,4.5316,180400.0
2006-08-14 13:20:00,5.74,5.74,5.72,5.72,108000.0,4.5316,4.5316,4.5158,4.5158,108000.0
2006-08-14 13:30:00,5.73,5.74,5.72,5.74,65200.0,4.5237,4.5316,4.5158,4.5316,65200.0
2006-08-14 13:40:00,5.74,5.74,5.74,5.74,49200.0,4.5316,4.5316,4.5316,4.5316,49200.0
2006-08-14 13:50:00,5.74,5.74,5.73,5.74,68800.0,4.5316,4.5316,4.5237,4.5316,68800.0
2006-08-14 14:00:00,5.74,5.74,5.73,5.74,83600.0,4.5316,4.5316,4.5237,4.5316,83600.0
2006-08-14 14:10:00,5.74,5.74,5.74,5.74,74400.0,4.5316,4.5316,4.5316,4.5316,74400.0
2006-08-14 14:20:00,5.74,5.74,5.74,5.74,62400.0,4.5316,4.5316,4.5316,4.5316,62400.0
2006-08-14 14:30:00,5.74,5.74,5.74,5.74,93200.0,4.5316,4.5316,4.5316,4.5316,93200.0
2006-08-14 14:40:00,5.74,5.74,5.72,5.73,148400.0,4.5316,4.5316,4.5158,4.5237,148400.0
2006-08-14 14:50:00,5.73,5.74,5.72,5.73,67200.0,4.5237,4.5316,4.5158,4.5237,67200.0
2006-08-14 15:00:00,5.72,5.72,5.7,5.72,120000.0,4.5158,4.5158,4.5001,4.5158,120000.0
2006-08-14 15:10:00,5.72,5.73,5.71,5.73,862800.0,4.5158,4.5237,4.508,4.5237,862800.0
2006-08-14 15:20:00,5.73,5.74,5.72,5.73,242000.0,4.5237,4.5316,4.5158,4.5237,242000.0
2006-08-14 15:30:00,5.74,5.74,5.72,5.73,286400.0,4.5316,4.5316,4.5158,4.5237,286400.0
2006-08-14 15:40:00,5.73,5.74,5.72,5.73,443600.0,4.5237,4.5316,4.5158,4.5237,443600.0
2006-08-14 15:50:00,5.73,5.74,5.69,5.7,650400.0,4.5237,4.5316,4.4922,4.5001,650400.0
2006-08-15 09:30:00,5.8,5.8,5.7,5.78,238400.0,4.579,4.579,4.5001,4.5632,238400.0
2006-08-15 09:40:00,5.78,5.8,5.78,5.79,284000.0,4.5632,4.579,4.5632,4.5711,284000.0
2006-08-15 09:50:00,5.79,5.8,5.78,5.79,467600.0,4.5711,4.579,4.5632,4.5711,467600.0
2006-08-15 10:00:00,5.79,5.8,5.78,5.79,189200.0,4.5711,4.579,4.5632,4.5711,189200.0
2006-08-15 10:10:00,5.79,5.8,5.78,5.79,228800.0,4.5711,4.579,4.5632,4.5711,228800.0
2006-08-15 10:20:00,5.78,5.89,5.78,5.79,322800.0,4.5632,4.6501,4.5632,4.5711,322800.0
2006-08-15 10:30:00,5.79,5.8,5.79,5.79,145200.0,4.5711,4.579,4.5711,4.5711,145200.0
2006-08-15 10:40:00,5.79,5.81,5.79,5.8,186800.0,4.5711,4.5869,4.5711,4.579,186800.0
2006-08-15 10:50:00,5.8,5.81,5.79,5.81,204000.0,4.579,4.5869,4.5711,4.5869,204000.0
2006-08-15 11:00:00,5.8,5.81,5.8,5.8,183600.0,4.579,4.5869,4.579,4.579,183600.0
2006-08-15 11:10:00,5.81,5.81,5.8,5.81,123200.0,4.5869,4.5869,4.579,4.5869,123200.0
2006-08-15 11:20:00,5.81,5.82,5.81,5.81,280800.0,4.5869,4.5948,4.5869,4.5869,280800.0
2006-08-15 11:30:00,5.81,5.82,5.81,5.82,121200.0,4.5869,4.5948,4.5869,4.5948,121200.0
2006-08-15 11:40:00,5.82,5.83,5.82,5.82,96800.0,4.5948,4.6027,4.5948,4.5948,96800.0
2006-08-15 11:50:00,5.83,5.83,5.82,5.83,58400.0,4.6027,4.6027,4.5948,4.6027,58400.0
2006-08-15 12:00:00,5.83,5.84,5.82,5.83,104800.0,4.6027,4.6106,4.5948,4.6027,104800.0
2006-08-15 12:10:00,5.83,5.84,5.82,5.83,84800.0,4.6027,4.6106,4.5948,4.6027,84800.0
2006-08-15 12:20:00,5.83,5.83,5.83,5.83,60400.0,4.6027,4.6027,4.6027,4.6027,60400.0
2006-08-15 12:30:00,5.83,5.83,5.83,5.83,57600.0,4.6027,4.6027,4.6027,4.6027,57600.0
2006-08-15 12:40:00,5.83,5.84,5.83,5.84,68400.0,4.6027,4.6106,4.6027,4.6106,68400.0
2006-08-15 12:50:00,5.84,5.85,5.83,5.84,109600.0,4.6106,4.6185,4.6027,4.6106,109600.0
2006-08-15 13:00:00,5.83,5.83,5.82,5.83,61200.0,4.6027,4.6027,4.5948,4.6027,61200.0
2006-08-15 13:10:00,5.82,5.83,5.82,5.83,64800.0,4.5948,4.6027,4.5948,4.6027,64800.0
2006-08-15 13:20:00,5.83,5.85,5.83,5.84,98800.0,4.6027,4.6185,4.6027,4.6106,98800.0
2006-08-15 13:30:00,5.84,5.84,5.83,5.83,121200.0,4.6106,4.6106,4.6027,4.6027,121200.0
2006-08-15 13:40:00,5.83,5.84,5.83,5.84,94000.0,4.6027,4.6106,4.6027,4.6106,94000.0
2006-08-15 13:50:00,5.84,5.84,5.83,5.83,72000.0,4.6106,4.6106,4.6027,4.6027,72000.0
2006-08-15 14:00:00,5.83,5.85,5.83,5.85,164000.0,4.6027,4.6185,4.6027,4.6185,164000.0
2006-08-15 14:10:00,5.85,5.86,5.85,5.86,132000.0,4.6185,4.6264,4.6185,4.6264,132000.0
2006-08-15 14:20:00,5.86,5.87,5.86,5.86,173600.0,4.6264,4.6343,4.6264,4.6264,173600.0
2006-08-15 14:30:00,5.86,5.86,5.83,5.85,578000.0,4.6264,4.6264,4.6027,4.6185,578000.0
2006-08-15 14:40:00,5.85,5.87,5.85,5.87,184400.0,4.6185,4.6343,4.6185,4.6343,184400.0
2006-08-15 14:50:00,5.87,5.89,5.87,5.89,232800.0,4.6343,4.6501,4.6343,4.6501,232800.0
2006-08-15 15:00:00,5.89,5.93,5.89,5.93,633600.0,4.6501,4.6816,4.6501,4.6816,633600.0
2006-08-15 15:10:00,5.93,5.93,5.91,5.92,193200.0,4.6816,4.6816,4.6658,4.6737,193200.0
2006-08-15 15:20:00,5.92,5.93,5.91,5.93,242000.0,4.6737,4.6816,4.6658,4.6816,242000.0
2006-08-15 15:30:00,5.93,5.93,5.91,5.91,320400.0,4.6816,4.6816,4.6658,4.6658,320400.0
2006-08-15 15:40:00,5.91,5.91,5.9,5.9,431600.0,4.6658,4.6658,4.658,4.658,431600.0
2006-08-15 15:50:00,5.9,5.91,5.88,5.9,778000.0,4.658,4.6658,4.6422,4.658,778000.0
2006-08-16 09:30:00,5.66,5.81,5.65,5.75,1309200.0,4.4685,4.5869,4.4606,4.5395,1309200.0
2006-08-16 09:40:00,5.75,5.88,5.74,5.77,650400.0,4.5395,4.6422,4.5316,4.5553,650400.0
2006-08-16 09:50:00,5.76,5.77,5.66,5.69,750800.0,4.5474,4.5553,4.4685,4.4922,750800.0
2006-08-16 10:00:00,5.7,5.7,5.53,5.59,1434800.0,4.5001,4.5001,4.3658,4.4132,1434800.0
2006-08-16 10:10:00,5.59,5.64,5.58,5.62,653600.0,4.4132,4.4527,4.4053,4.4369,653600.0
2006-08-16 10:20:00,5.63,5.67,5.62,5.65,439600.0,4.4448,4.4764,4.4369,4.4606,439600.0
2006-08-16 10:30:00,5.65,5.68,5.62,5.68,1191200.0,4.4606,4.4843,4.4369,4.4843,1191200.0
2006-08-16 10:40:00,5.68,5.7,5.62,5.63,886800.0,4.4843,4.5001,4.4369,4.4448,886800.0
2006-08-16 10:50:00,5.63,5.67,5.62,5.65,444000.0,4.4448,4.4764,4.4369,4.4606,444000.0
2006-08-16 11:00:00,5.65,5.65,5.65,5.65,465200.0,4.4606,4.4606,4.4606,4.4606,465200.0
2006-08-16 11:10:00,5.65,5.68,5.64,5.65,1142400.0,4.4606,4.4843,4.4527,4.4606,1142400.0
2006-08-16 11:20:00,5.65,5.69,5.65,5.67,760000.0,4.4606,4.4922,4.4606,4.4764,760000.0
2006-08-16 11:30:00,5.67,5.69,5.65,5.68,198000.0,4.4764,4.4922,4.4606,4.4843,198000.0
2006-08-16 11:40:00,5.68,5.78,5.68,5.75,917200.0,4.4843,4.5632,4.4843,4.5395,917200.0
2006-08-16 11:50:00,5.75,5.78,5.75,5.75,1036400.0,4.5395,4.5632,4.5395,4.5395,1036400.0
2006-08-16 12:00:00,5.76,5.76,5.74,5.75,255600.0,4.5474,4.5474,4.5316,4.5395,255600.0
2006-08-16 12:10:00,5.75,5.77,5.75,5.77,239200.0,4.5395,4.5553,4.5395,4.5553,239200.0
2006-08-16 12:20:00,5.77,5.83,5.76,5.81,295600.0,4.5553,4.6027,4.5474,4.5869,295600.0
2006-08-16 12:30:00,5.81,5.83,5.79,5.79,173200.0,4.5869,4.6027,4.5711,4.5711,173200.0
2006-08-16 12:40:00,5.79,5.82,5.78,5.81,243200.0,4.5711,4.5948,4.5632,4.5869,243200.0
2006-08-16 12:50:00,5.81,5.82,5.79,5.8,195600.0,4.5869,4.5948,4.5711,4.579,195600.0
2006-08-16 13:00:00,5.79,5.81,5.77,5.8,256000.0,4.5711,4.5869,4.5553,4.579,256000.0
2006-08-16 13:10:00,5.79,5.8,5.79,5.8,378000.0,4.5711,4.579,4.5711,4.579,378000.0
2006-08-16 13:20:00,5.79,5.8,5.77,5.78,514000.0,4.5711,4.579,4.5553,4.5632,514000.0
2006-08-16 13:30:00,5.78,5.79,5.77,5.79,256400.0,4.5632,4.5711,4.5553,4.5711,256400.0
2006-08-16 13:40:00,5.79,5.79,5.77,5.77,117600.0,4.5711,4.5711,4.5553,4.5553,117600.0
2006-08-16 13:50:00,5.77,5.78,5.77,5.77,604400.0,4.5553,4.5632,4.5553,4.5553,604400.0
2006-08-16 14:00:00,5.77,5.78,5.75,5.78,138800.0,4.5553,4.5632,4.5395,4.5632,138800.0
2006-08-16 14:10:00,5.77,5.78,5.77,5.78,128800.0,4.5553,4.5632,4.5553,4.5632,128800.0
2006-08-16 14:20:00,5.78,5.78,5.77,5.78,62400.0,4.5632,4.5632,4.5553,4.5632,62400.0
2006-08-16 14:30:00,5.78,5.78,5.77,5.78,127200.0,4.5632,4.5632,4.5553,4.5632,127200.0
2006-08-16 14:40:00,5.78,5.78,5.77,5.78,405200.0,4.5632,4.5632,4.5553,4.5632,405200.0
2006-08-16 14:50:00,5.78,5.78,5.77,5.78,414000.0,4.5632,4.5632,4.5553,4.5632,414000.0
2006-08-16 15:00:00,5.78,5.8,5.78,5.79,173600.0,4.5632,4.579,4.5632,4.5711,173600.0
2006-08-16 15:10:00,5.79,5.81,5.79,5.8,289200.0,4.5711,4.5869,4.5711,4.579,289200.0
2006-08-16 15:20:00,5.8,5.82,5.79,5.8,571600.0,4.579,4.5948,4.5711,4.579,571600.0
2006-08-16 15:30:00,5.8,5.83,5.8,5.83,163600.0,4.579,4.6027,4.579,4.6027,163600.0
2006-08-16 15:40:00,5.83,5.86,5.83,5.86,589600.0,4.6027,4.6264,4.6027,4.6264,589600.0
2006-08-16 15:50:00,5.86,5.88,5.84,5.87,1247600.0,4.6264,4.6422,4.6106,4.6343,1247600.0
2006-08-17 09:30:00,5.84,5.85,5.81,5.84,448400.0,4.6106,4.6185,4.5869,4.6106,448400.0
2006-08-17 09:40:00,5.84,5.86,5.83,5.85,260800.0,4.6106,4.6264,4.6027,4.6185,260800.0
2006-08-17 09:50:00,5.86,5.86,5.85,5.86,192800.0,4.6264,4.6264,4.6185,4.6264,192800.0
2006-08-17 10:00:00,5.86,5.87,5.84,5.87,333600.0,4.6264,4.6343,4.6106,4.6343,333600.0
2006-08-17 10:10:00,5.87,5.92,5.85,5.92,234800.0,4.6343,4.6737,4.6185,4.6737,234800.0
2006-08-17 10:20:00,5.91,5.92,5.88,5.89,143600.0,4.6658,4.6737,4.6422,4.6501,143600.0
2006-08-17 10:30:00,5.9,5.99,5.89,5.98,439200.0,4.658,4.729,4.6501,4.7211,439200.0
2006-08-17 10:40:00,5.98,5.98,5.93,5.93,193600.0,4.7211,4.7211,4.6816,4.6816,193600.0
2006-08-17 10:50:00,5.93,5.95,5.93,5.95,612800.0,4.6816,4.6974,4.6816,4.6974,612800.0
2006-08-17 11:00:00,5.95,5.95,5.93,5.93,176800.0,4.6974,4.6974,4.6816,4.6816,176800.0
2006-08-17 11:10:00,5.93,5.93,5.92,5.93,141200.0,4.6816,4.6816,4.6737,4.6816,141200.0
2006-08-17 11:20:00,5.93,5.93,5.93,5.93,95200.0,4.6816,4.6816,4.6816,4.6816,95200.0
2006-08-17 11:30:00,5.93,5.94,5.93,5.93,138800.0,4.6816,4.6895,4.6816,4.6816,138800.0
2006-08-17 11:40:00,5.93,5.94,5.93,5.93,117200.0,4.6816,4.6895,4.6816,4.6816,117200.0
2006-08-17 11:50:00,5.93,5.94,5.93,5.93,98400.0,4.6816,4.6895,4.6816,4.6816,98400.0
2006-08-17 12:00:00,5.93,5.94,5.93,5.94,145600.0,4.6816,4.6895,4.6816,4.6895,145600.0
2006-08-17 12:10:00,5.93,5.94,5.93,5.93,62400.0,4.6816,4.6895,4.6816,4.6816,62400.0
2006-08-17 12:20:00,5.93,5.94,5.93,5.93,342800.0,4.6816,4.6895,4.6816,4.6816,342800.0
2006-08-17 12:30:00,5.93,5.93,5.93,5.93,131600.0,4.6816,4.6816,4.6816,4.6816,131600.0
2006-08-17 12:40:00,5.93,5.94,5.93,5.93,68800.0,4.6816,4.6895,4.6816,4.6816,68800.0
2006-08-17 12:50:00,5.94,5.94,5.93,5.93,112400.0,4.6895,4.6895,4.6816,4.6816,112400.0
2006-08-17 13:00:00,5.93,5.93,5.93,5.93,214800.0,4.6816,4.6816,4.6816,4.6816,214800.0
2006-08-17 13:10:00,5.93,5.93,5.92,5.93,150000.0,4.6816,4.6816,4.6737,4.6816,150000.0
2006-08-17 13:20:00,5.93,5.94,5.93,5.94,74400.0,4.6816,4.6895,4.6816,4.6895,74400.0
2006-08-17 13:30:00,5.93,5.94,5.93,5.93,290000.0,4.6816,4.6895,4.6816,4.6816,290000.0
2006-08-17 13:40:00,5.93,5.93,5.92,5.92,98000.0,4.6816,4.6816,4.6737,4.6737,98000.0
2006-08-17 13:50:00,5.92,5.92,5.9,5.9,114000.0,4.6737,4.6737,4.658,4.658,114000.0
2006-08-17 14:00:00,5.9,5.9,5.88,5.88,111600.0,4.658,4.658,4.6422,4.6422,111600.0
2006-08-17 14:10:00,5.88,5.89,5.88,5.88,262800.0,4.6422,4.6501,4.6422,4.6422,262800.0
2006-08-17 14:20:00,5.88,5.88,5.87,5.88,226400.0,4.6422,4.6422,4.6343,4.6422,226400.0
2006-08-17 14:30:00,5.88,5.88,5.88,5.88,106800.0,4.6422,4.6422,4.6422,4.6422,106800.0
2006-08-17 14:40:00,5.88,5.88,5.87,5.88,270800.0,4.6422,4.6422,4.6343,4.6422,270800.0
2006-08-17 14:50:00,5.88,5.88,5.87,5.88,310000.0,4.6422,4.6422,4.6343,4.6422,310000.0
2006-08-17 15:00:00,5.87,5.88,5.86,5.87,368800.0,4.6343,4.6422,4.6264,4.6343,368800.0
2006-08-17 15:10:00,5.87,5.88,5.86,5.87,631600.0,4.6343,4.6422,4.6264,4.6343,631600.0
2006-08-17 15:20:00,5.87,5.88,5.86,5.88,408400.0,4.6343,4.6422,4.6264,4.6422,408400.0
2006-08-17 15:30:00,5.88,5.88,5.87,5.88,370400.0,4.6422,4.6422,4.6343,4.6422,370400.0
2006-08-17 15:40:00,5.88,5.89,5.88,5.89,260000.0,4.6422,4.6501,4.6422,4.6501,260000.0
2006-08-17 15:50:00,5.89,5.93,5.87,5.9,697200.0,4.6501,4.6816,4.6343,4.658,697200.0
2006-08-18 09:30:00,5.97,6.0,5.92,5.99,2768400.0,4.7132,4.7369,4.6737,4.729,2768400.0
2006-08-18 09:40:00,5.99,5.99,5.91,5.91,179600.0,4.729,4.729,4.6658,4.6658,179600.0
2006-08-18 09:50:00,5.91,5.91,5.85,5.86,637600.0,4.6658,4.6658,4.6185,4.6264,637600.0
2006-08-18 10:00:00,5.87,5.89,5.85,5.89,1307600.0,4.6343,4.6501,4.6185,4.6501,1307600.0
2006-08-18 10:10:00,5.89,5.92,5.88,5.91,204800.0,4.6501,4.6737,4.6422,4.6658,204800.0
2006-08-18 10:20:00,5.91,5.94,5.91,5.93,183600.0,4.6658,4.6895,4.6658,4.6816,183600.0
2006-08-18 10:30:00,5.93,5.94,5.92,5.94,238400.0,4.6816,4.6895,4.6737,4.6895,238400.0
2006-08-18 10:40:00,5.95,6.0,5.94,5.99,421200.0,4.6974,4.7369,4.6895,4.729,421200.0
2006-08-18 10:50:00,5.99,6.06,5.99,6.06,549600.0,4.729,4.7843,4.729,4.7843,549600.0
2006-08-18 11:00:00,6.06,6.08,6.05,6.07,419200.0,4.7843,4.8001,4.7764,4.7922,419200.0
2006-08-18 11:10:00,6.07,6.09,6.06,6.06,338000.0,4.7922,4.808,4.7843,4.7843,338000.0
2006-08-18 11:20:00,6.06,6.08,6.06,6.06,154000.0,4.7843,4.8001,4.7843,4.7843,154000.0
2006-08-18 11:30:00,6.06,6.08,6.04,6.05,379200.0,4.7843,4.8001,4.7685,4.7764,379200.0
2006-08-18 11:40:00,6.05,6.06,6.01,6.03,330400.0,4.7764,4.7843,4.7448,4.7606,330400.0
2006-08-18 11:50:00,6.03,6.05,6.02,6.04,555600.0,4.7606,4.7764,4.7527,4.7685,555600.0
2006-08-18 12:00:00,6.04,6.05,6.01,6.01,106000.0,4.7685,4.7764,4.7448,4.7448,106000.0
2006-08-18 12:10:00,6.01,6.01,5.99,6.0,225200.0,4.7448,4.7448,4.729,4.7369,225200.0
2006-08-18 12:20:00,6.0,6.0,5.98,5.99,124400.0,4.7369,4.7369,4.7211,4.729,124400.0
2006-08-18 12:30:00,5.99,6.0,5.99,6.0,52000.0,4.729,4.7369,4.729,4.7369,52000.0
2006-08-18 12:40:00,6.0,6.04,6.0,6.03,148400.0,4.7369,4.7685,4.7369,4.7606,148400.0
2006-08-18 12:50:00,6.03,6.03,6.01,6.02,82400.0,4.7606,4.7606,4.7448,4.7527,82400.0
2006-08-18 13:00:00,6.02,6.03,6.01,6.02,44800.0,4.7527,4.7606,4.7448,4.7527,44800.0
2006-08-18 13:10:00,6.02,6.02,6.0,6.01,49600.0,4.7527,4.7527,4.7369,4.7448,49600.0
2006-08-18 13:20:00,6.0,6.02,5.99,5.99,46400.0,4.7369,4.7527,4.729,4.729,46400.0
2006-08-18 13:30:00,5.99,5.99,5.99,5.99,75600.0,4.729,4.729,4.729,4.729,75600.0
2006-08-18 13:40:00,5.99,6.0,5.98,5.98,71600.0,4.729,4.7369,4.7211,4.7211,71600.0
2006-08-18 13:50:00,5.98,5.98,5.97,5.97,68800.0,4.7211,4.7211,4.7132,4.7132,68800.0
2006-08-18 14:00:00,5.97,5.97,5.95,5.95,104400.0,4.7132,4.7132,4.6974,4.6974,104400.0
2006-08-18 14:10:00,5.95,5.96,5.95,5.96,70000.0,4.6974,4.7053,4.6974,4.7053,70000.0
2006-08-18 14:20:00,5.96,5.96,5.95,5.95,136000.0,4.7053,4.7053,4.6974,4.6974,136000.0
2006-08-18 14:30:00,5.95,5.96,5.95,5.95,80400.0,4.6974,4.7053,4.6974,4.6974,80400.0
2006-08-18 14:40:00,5.95,5.97,5.95,5.96,237600.0,4.6974,4.7132,4.6974,4.7053,237600.0
2006-08-18 14:50:00,5.96,5.96,5.95,5.95,66000.0,4.7053,4.7053,4.6974,4.6974,66000.0
2006-08-18 15:00:00,5.95,5.96,5.95,5.95,88800.0,4.6974,4.7053,4.6974,4.6974,88800.0
2006-08-18 15:10:00,5.95,5.96,5.95,5.96,94800.0,4.6974,4.7053,4.6974,4.7053,94800.0
2006-08-18 15:20:00,5.96,5.97,5.96,5.97,234000.0,4.7053,4.7132,4.7053,4.7132,234000.0
2006-08-18 15:30:00,5.97,5.97,5.95,5.95,93200.0,4.7132,4.7132,4.6974,4.6974,93200.0
2006-08-18 15:40:00,5.95,5.98,5.95,5.98,441200.0,4.6974,4.7211,4.6974,4.7211,441200.0
2006-08-18 15:50:00,5.97,5.99,5.96,5.97,470400.0,4.7132,4.729,4.7053,4.7132,470400.0
2006-08-21 09:30:00,5.94,5.94,5.88,5.89,128400.0,4.6895,4.6895,4.6422,4.6501,128400.0
2006-08-21 09:40:00,5.89,5.93,5.88,5.93,61600.0,4.6501,4.6816,4.6422,4.6816,61600.0
2006-08-21 09:50:00,5.93,5.95,5.93,5.94,53600.0,4.6816,4.6974,4.6816,4.6895,53600.0
2006-08-21 10:00:00,5.94,5.94,5.93,5.93,100400.0,4.6895,4.6895,4.6816,4.6816,100400.0
2006-08-21 10:10:00,5.93,5.95,5.92,5.95,543200.0,4.6816,4.6974,4.6737,4.6974,543200.0
2006-08-21 10:20:00,5.95,5.96,5.94,5.94,86800.0,4.6974,4.7053,4.6895,4.6895,86800.0
2006-08-21 10:30:00,5.94,5.95,5.93,5.93,60400.0,4.6895,4.6974,4.6816,4.6816,60400.0
2006-08-21 10:40:00,5.93,5.94,5.93,5.93,67200.0,4.6816,4.6895,4.6816,4.6816,67200.0
2006-08-21 10:50:00,5.93,5.93,5.93,5.93,34800.0,4.6816,4.6816,4.6816,4.6816,34800.0
2006-08-21 11:00:00,5.94,5.94,5.92,5.93,547600.0,4.6895,4.6895,4.6737,4.6816,547600.0
2006-08-21 11:10:00,5.93,5.95,5.92,5.94,71200.0,4.6816,4.6974,4.6737,4.6895,71200.0
2006-08-21 11:20:00,5.94,5.94,5.93,5.94,30800.0,4.6895,4.6895,4.6816,4.6895,30800.0
2006-08-21 11:30:00,5.94,5.94,5.94,5.94,35200.0,4.6895,4.6895,4.6895,4.6895,35200.0
2006-08-21 11:40:00,5.94,5.94,5.92,5.93,47600.0,4.6895,4.6895,4.6737,4.6816,47600.0
2006-08-21 11:50:00,5.92,5.93,5.91,5.91,33600.0,4.6737,4.6816,4.6658,4.6658,33600.0
2006-08-21 12:00:00,5.92,5.94,5.91,5.94,70800.0,4.6737,4.6895,4.6658,4.6895,70800.0
2006-08-21 12:10:00,5.94,5.94,5.93,5.93,30400.0,4.6895,4.6895,4.6816,4.6816,30400.0
2006-08-21 12:20:00,5.93,5.94,5.93,5.94,31600.0,4.6816,4.6895,4.6816,4.6895,31600.0
2006-08-21 12:30:00,5.94,5.94,5.94,5.94,51600.0,4.6895,4.6895,4.6895,4.6895,51600.0
2006-08-21 12:40:00,5.94,5.95,5.94,5.94,40800.0,4.6895,4.6974,4.6895,4.6895,40800.0
2006-08-21 12:50:00,5.94,5.95,5.94,5.95,40000.0,4.6895,4.6974,4.6895,4.6974,40000.0
2006-08-21 13:00:00,5.95,5.95,5.94,5.95,61200.0,4.6974,4.6974,4.6895,4.6974,61200.0
2006-08-21 13:10:00,5.95,5.95,5.94,5.94,39200.0,4.6974,4.6974,4.6895,4.6895,39200.0
2006-08-21 13:20:00,5.94,5.94,5.93,5.93,36800.0,4.6895,4.6895,4.6816,4.6816,36800.0
2006-08-21 13:30:00,5.93,5.94,5.93,5.94,36400.0,4.6816,4.6895,4.6816,4.6895,36400.0
2006-08-21 13:40:00,5.94,5.94,5.94,5.94,54000.0,4.6895,4.6895,4.6895,4.6895,54000.0
2006-08-21 13:50:00,5.94,5.96,5.94,5.95,32400.0,4.6895,4.7053,4.6895,4.6974,32400.0
2006-08-21 14:00:00,5.96,5.96,5.95,5.96,65600.0,4.7053,4.7053,4.6974,4.7053,65600.0
2006-08-21 14:10:00,5.96,5.96,5.94,5.95,33600.0,4.7053,4.7053,4.6895,4.6974,33600.0
2006-08-21 14:20:00,5.95,5.96,5.94,5.96,35200.0,4.6974,4.7053,4.6895,4.7053,35200.0
2006-08-21 14:30:00,5.96,5.96,5.95,5.95,41200.0,4.7053,4.7053,4.6974,4.6974,41200.0
2006-08-21 14:40:00,5.95,5.95,5.95,5.95,80800.0,4.6974,4.6974,4.6974,4.6974,80800.0
2006-08-21 14:50:00,5.95,5.95,5.93,5.93,245200.0,4.6974,4.6974,4.6816,4.6816,245200.0
2006-08-21 15:00:00,5.93,5.94,5.92,5.93,66800.0,4.6816,4.6895,4.6737,4.6816,66800.0
2006-08-21 15:10:00,5.93,5.93,5.93,5.93,36400.0,4.6816,4.6816,4.6816,4.6816,36400.0
2006-08-21 15:20:00,5.93,5.94,5.93,5.94,113200.0,4.6816,4.6895,4.6816,4.6895,113200.0
2006-08-21 15:30:00,5.93,5.94,5.92,5.93,117600.0,4.6816,4.6895,4.6737,4.6816,117600.0
2006-08-21 15:40:00,5.93,5.94,5.92,5.93,138800.0,4.6816,4.6895,4.6737,4.6816,138800.0
2006-08-21 15:50:00,5.93,5.93,5.91,5.91,248800.0,4.6816,4.6816,4.6658,4.6658,248800.0
2006-08-22 09:30:00,5.95,5.95,5.87,5.9,123200.0,4.6974,4.6974,4.6343,4.658,123200.0
2006-08-22 09:40:00,5.9,5.93,5.9,5.9,121200.0,4.658,4.6816,4.658,4.658,121200.0
2006-08-22 09:50:00,5.91,5.93,5.9,5.91,127200.0,4.6658,4.6816,4.658,4.6658,127200.0
2006-08-22 10:00:00,5.91,5.93,5.9,5.91,69200.0,4.6658,4.6816,4.658,4.6658,69200.0
2006-08-22 10:10:00,5.91,5.93,5.91,5.92,51600.0,4.6658,4.6816,4.6658,4.6737,51600.0
2006-08-22 10:20:00,5.92,5.94,5.92,5.93,64000.0,4.6737,4.6895,4.6737,4.6816,64000.0
2006-08-22 10:30:00,5.93,5.93,5.92,5.93,46800.0,4.6816,4.6816,4.6737,4.6816,46800.0
2006-08-22 10:40:00,5.92,5.93,5.92,5.92,31200.0,4.6737,4.6816,4.6737,4.6737,31200.0
2006-08-22 10:50:00,5.92,5.93,5.91,5.91,124400.0,4.6737,4.6816,4.6658,4.6658,124400.0
2006-08-22 11:00:00,5.92,5.92,5.9,5.91,130000.0,4.6737,4.6737,4.658,4.6658,130000.0
2006-08-22 11:10:00,5.91,5.92,5.91,5.91,73600.0,4.6658,4.6737,4.6658,4.6658,73600.0
2006-08-22 11:20:00,5.91,5.92,5.91,5.92,120400.0,4.6658,4.6737,4.6658,4.6737,120400.0
2006-08-22 11:30:00,5.92,5.93,5.91,5.91,629200.0,4.6737,4.6816,4.6658,4.6658,629200.0
2006-08-22 11:40:00,5.91,5.91,5.91,5.91,42000.0,4.6658,4.6658,4.6658,4.6658,42000.0
2006-08-22 11:50:00,5.91,5.91,5.91,5.91,12400.0,4.6658,4.6658,4.6658,4.6658,12400.0
2006-08-22 12:00:00,5.91,5.91,5.91,5.91,238000.0,4.6658,4.6658,4.6658,4.6658,238000.0
2006-08-22 12:10:00,5.91,5.91,5.9,5.91,65600.0,4.6658,4.6658,4.658,4.6658,65600.0
2006-08-22 12:20:00,5.91,5.91,5.9,5.9,33200.0,4.6658,4.6658,4.658,4.658,33200.0
2006-08-22 12:30:00,5.9,5.91,5.9,5.9,100800.0,4.658,4.6658,4.658,4.658,100800.0
2006-08-22 12:40:00,5.9,5.91,5.9,5.9,37600.0,4.658,4.6658,4.658,4.658,37600.0
2006-08-22 12:50:00,5.9,5.91,5.9,5.91,31200.0,4.658,4.6658,4.658,4.6658,31200.0
2006-08-22 13:00:00,5.91,5.91,5.89,5.89,120400.0,4.6658,4.6658,4.6501,4.6501,120400.0
2006-08-22 13:10:00,5.89,5.9,5.88,5.89,59200.0,4.6501,4.658,4.6422,4.6501,59200.0
2006-08-22 13:20:00,5.89,5.9,5.89,5.9,108400.0,4.6501,4.658,4.6501,4.658,108400.0
2006-08-22 13:30:00,5.9,5.9,5.89,5.89,47200.0,4.658,4.658,4.6501,4.6501,47200.0
2006-08-22 13:40:00,5.89,5.9,5.88,5.89,104400.0,4.6501,4.658,4.6422,4.6501,104400.0
2006-08-22 13:50:00,5.89,5.91,5.89,5.91,98000.0,4.6501,4.6658,4.6501,4.6658,98000.0
2006-08-22 14:00:00,5.91,5.92,5.9,5.9,66400.0,4.6658,4.6737,4.658,4.658,66400.0
2006-08-22 14:10:00,5.9,5.91,5.9,5.9,54800.0,4.658,4.6658,4.658,4.658,54800.0
2006-08-22 14:20:00,5.9,5.9,5.9,5.9,34000.0,4.658,4.658,4.658,4.658,34000.0
2006-08-22 14:30:00,5.9,5.9,5.9,5.9,56400.0,4.658,4.658,4.658,4.658,56400.0
2006-08-22 14:40:00,5.9,5.93,5.9,5.91,80400.0,4.658,4.6816,4.658,4.6658,80400.0
2006-08-22 14:50:00,5.91,5.93,5.91,5.93,56000.0,4.6658,4.6816,4.6658,4.6816,56000.0
2006-08-22 15:00:00,5.92,5.94,5.91,5.91,121600.0,4.6737,4.6895,4.6658,4.6658,121600.0
2006-08-22 15:10:00,5.91,5.92,5.91,5.92,54000.0,4.6658,4.6737,4.6658,4.6737,54000.0
2006-08-22 15:20:00,5.92,5.92,5.9,5.9,128800.0,4.6737,4.6737,4.658,4.658,128800.0
2006-08-22 15:30:00,5.9,5.91,5.89,5.91,90000.0,4.658,4.6658,4.6501,4.6658,90000.0
2006-08-22 15:40:00,5.91,5.92,5.9,5.91,124400.0,4.6658,4.6737,4.658,4.6658,124400.0
2006-08-22 15:50:00,5.92,5.94,5.91,5.93,510800.0,4.6737,4.6895,4.6658,4.6816,510800.0
2006-08-23 09:30:00,5.96,5.97,5.88,5.88,104400.0,4.7053,4.7132,4.6422,4.6422,104400.0
2006-08-23 09:40:00,5.88,5.9,5.88,5.89,74400.0,4.6422,4.658,4.6422,4.6501,74400.0
2006-08-23 09:50:00,5.89,5.92,5.88,5.92,547200.0,4.6501,4.6737,4.6422,4.6737,547200.0
2006-08-23 10:00:00,5.92,5.92,5.9,5.91,178000.0,4.6737,4.6737,4.658,4.6658,178000.0
2006-08-23 10:10:00,5.91,5.92,5.9,5.91,131600.0,4.6658,4.6737,4.658,4.6658,131600.0
2006-08-23 10:20:00,5.91,5.94,5.91,5.92,114400.0,4.6658,4.6895,4.6658,4.6737,114400.0
2006-08-23 10:30:00,5.92,5.92,5.91,5.92,130000.0,4.6737,4.6737,4.6658,4.6737,130000.0
2006-08-23 10:40:00,5.91,5.92,5.91,5.91,92400.0,4.6658,4.6737,4.6658,4.6658,92400.0
2006-08-23 10:50:00,5.91,5.92,5.91,5.92,93200.0,4.6658,4.6737,4.6658,4.6737,93200.0
2006-08-23 11:00:00,5.92,5.92,5.92,5.92,89600.0,4.6737,4.6737,4.6737,4.6737,89600.0
2006-08-23 11:10:00,5.92,5.92,5.92,5.92,76800.0,4.6737,4.6737,4.6737,4.6737,76800.0
2006-08-23 11:20:00,5.92,5.92,5.92,5.92,1089600.0,4.6737,4.6737,4.6737,4.6737,1089600.0
2006-08-23 11:30:00,5.92,5.92,5.92,5.92,68800.0,4.6737,4.6737,4.6737,4.6737,68800.0
2006-08-23 11:40:00,5.92,5.92,5.92,5.92,45600.0,4.6737,4.6737,4.6737,4.6737,45600.0
2006-08-23 11:50:00,5.92,5.92,5.92,5.92,34800.0,4.6737,4.6737,4.6737,4.6737,34800.0
2006-08-23 12:00:00,5.92,5.92,5.91,5.92,54400.0,4.6737,4.6737,4.6658,4.6737,54400.0
2006-08-23 12:10:00,5.92,5.92,5.92,5.92,34000.0,4.6737,4.6737,4.6737,4.6737,34000.0
2006-08-23 12:20:00,5.92,5.92,5.92,5.92,25600.0,4.6737,4.6737,4.6737,4.6737,25600.0
2006-08-23 12:30:00,5.92,5.92,5.91,5.92,96000.0,4.6737,4.6737,4.6658,4.6737,96000.0
2006-08-23 12:40:00,5.92,5.93,5.92,5.92,57200.0,4.6737,4.6816,4.6737,4.6737,57200.0
2006-08-23 12:50:00,5.92,5.92,5.92,5.92,49600.0,4.6737,4.6737,4.6737,4.6737,49600.0
2006-08-23 13:00:00,5.92,5.92,5.91,5.92,74800.0,4.6737,4.6737,4.6658,4.6737,74800.0
2006-08-23 13:10:00,5.92,5.92,5.92,5.92,65600.0,4.6737,4.6737,4.6737,4.6737,65600.0
2006-08-23 13:20:00,5.92,5.92,5.92,5.92,17200.0,4.6737,4.6737,4.6737,4.6737,17200.0
2006-08-23 13:30:00,5.92,5.92,5.91,5.92,54000.0,4.6737,4.6737,4.6658,4.6737,54000.0
2006-08-23 13:40:00,5.92,5.92,5.91,5.91,235200.0,4.6737,4.6737,4.6658,4.6658,235200.0
2006-08-23 13:50:00,5.91,5.92,5.91,5.92,68400.0,4.6658,4.6737,4.6658,4.6737,68400.0
2006-08-23 14:00:00,5.92,5.92,5.92,5.92,60000.0,4.6737,4.6737,4.6737,4.6737,60000.0
2006-08-23 14:10:00,5.92,5.93,5.92,5.92,114000.0,4.6737,4.6816,4.6737,4.6737,114000.0
2006-08-23 14:20:00,5.92,5.92,5.91,5.92,48400.0,4.6737,4.6737,4.6658,4.6737,48400.0
2006-08-23 14:30:00,5.92,5.92,5.91,5.92,61600.0,4.6737,4.6737,4.6658,4.6737,61600.0
2006-08-23 14:40:00,5.92,5.92,5.91,5.92,101600.0,4.6737,4.6737,4.6658,4.6737,101600.0
2006-08-23 14:50:00,5.92,5.92,5.91,5.92,266400.0,4.6737,4.6737,4.6658,4.6737,266400.0
2006-08-23 15:00:00,5.92,5.92,5.91,5.91,315600.0,4.6737,4.6737,4.6658,4.6658,315600.0
2006-08-23 15:10:00,5.91,5.91,5.91,5.91,127600.0,4.6658,4.6658,4.6658,4.6658,127600.0
2006-08-23 15:20:00,5.91,5.91,5.91,5.91,132400.0,4.6658,4.6658,4.6658,4.6658,132400.0
2006-08-23 15:30:00,5.91,5.92,5.91,5.91,180400.0,4.6658,4.6737,4.6658,4.6658,180400.0
2006-08-23 15:40:00,5.91,5.92,5.91,5.92,162800.0,4.6658,4.6737,4.6658,4.6737,162800.0
2006-08-23 15:50:00,5.92,5.93,5.92,5.93,297200.0,4.6737,4.6816,4.6737,4.6816,297200.0
2006-08-24 09:30:00,5.96,5.98,5.89,5.89,405600.0,4.7053,4.7211,4.6501,4.6501,405600.0
2006-08-24 09:40:00,5.89,5.9,5.88,5.89,281600.0,4.6501,4.658,4.6422,4.6501,281600.0
2006-08-24 09:50:00,5.89,5.9,5.88,5.88,420000.0,4.6501,4.658,4.6422,4.6422,420000.0
2006-08-24 10:00:00,5.88,5.89,5.87,5.88,280000.0,4.6422,4.6501,4.6343,4.6422,280000.0
2006-08-24 10:10:00,5.88,5.9,5.88,5.89,246400.0,4.6422,4.658,4.6422,4.6501,246400.0
2006-08-24 10:20:00,5.89,5.89,5.88,5.88,225600.0,4.6501,4.6501,4.6422,4.6422,225600.0
2006-08-24 10:30:00,5.88,5.89,5.87,5.88,393600.0,4.6422,4.6501,4.6343,4.6422,393600.0
2006-08-24 10:40:00,5.88,5.89,5.87,5.88,85600.0,4.6422,4.6501,4.6343,4.6422,85600.0
2006-08-24 10:50:00,5.88,5.88,5.88,5.88,121200.0,4.6422,4.6422,4.6422,4.6422,121200.0
2006-08-24 11:00:00,5.88,5.88,5.88,5.88,75200.0,4.6422,4.6422,4.6422,4.6422,75200.0
2006-08-24 11:10:00,5.88,5.88,5.88,5.88,256000.0,4.6422,4.6422,4.6422,4.6422,256000.0
2006-08-24 11:20:00,5.88,5.89,5.88,5.88,86400.0,4.6422,4.6501,4.6422,4.6422,86400.0
2006-08-24 11:30:00,5.88,5.89,5.88,5.89,121200.0,4.6422,4.6501,4.6422,4.6501,121200.0
2006-08-24 11:40:00,5.89,5.89,5.88,5.88,49600.0,4.6501,4.6501,4.6422,4.6422,49600.0
2006-08-24 11:50:00,5.89,5.89,5.88,5.89,64400.0,4.6501,4.6501,4.6422,4.6501,64400.0
2006-08-24 12:00:00,5.89,5.89,5.88,5.89,122800.0,4.6501,4.6501,4.6422,4.6501,122800.0
2006-08-24 12:10:00,5.89,5.89,5.88,5.88,68400.0,4.6501,4.6501,4.6422,4.6422,68400.0
2006-08-24 12:20:00,5.88,5.88,5.88,5.88,104000.0,4.6422,4.6422,4.6422,4.6422,104000.0
2006-08-24 12:30:00,5.88,5.88,5.87,5.87,561600.0,4.6422,4.6422,4.6343,4.6343,561600.0
2006-08-24 12:40:00,5.88,5.88,5.86,5.86,57200.0,4.6422,4.6422,4.6264,4.6264,57200.0
2006-08-24 12:50:00,5.86,5.88,5.86,5.87,197200.0,4.6264,4.6422,4.6264,4.6343,197200.0
2006-08-24 13:00:00,5.88,5.88,5.88,5.88,207200.0,4.6422,4.6422,4.6422,4.6422,207200.0
2006-08-24 13:10:00,5.88,5.88,5.87,5.87,257200.0,4.6422,4.6422,4.6343,4.6343,257200.0
2006-08-24 13:20:00,5.87,5.89,5.87,5.88,235200.0,4.6343,4.6501,4.6343,4.6422,235200.0
2006-08-24 13:30:00,5.88,5.9,5.88,5.89,70000.0,4.6422,4.658,4.6422,4.6501,70000.0
2006-08-24 13:40:00,5.89,5.89,5.89,5.89,53200.0,4.6501,4.6501,4.6501,4.6501,53200.0
2006-08-24 13:50:00,5.89,5.91,5.89,5.91,159600.0,4.6501,4.6658,4.6501,4.6658,159600.0
2006-08-24 14:00:00,5.9,5.92,5.9,5.92,184400.0,4.658,4.6737,4.658,4.6737,184400.0
2006-08-24 14:10:00,5.91,5.93,5.91,5.92,126800.0,4.6658,4.6816,4.6658,4.6737,126800.0
2006-08-24 14:20:00,5.91,5.92,5.91,5.92,55600.0,4.6658,4.6737,4.6658,4.6737,55600.0
2006-08-24 14:30:00,5.91,5.92,5.91,5.92,54800.0,4.6658,4.6737,4.6658,4.6737,54800.0
2006-08-24 14:40:00,5.91,5.92,5.91,5.91,64000.0,4.6658,4.6737,4.6658,4.6658,64000.0
2006-08-24 14:50:00,5.91,5.91,5.9,5.91,117600.0,4.6658,4.6658,4.658,4.6658,117600.0
2006-08-24 15:00:00,5.91,5.91,5.9,5.9,145600.0,4.6658,4.6658,4.658,4.658,145600.0
2006-08-24 15:10:00,5.9,5.9,5.89,5.89,146000.0,4.658,4.658,4.6501,4.6501,146000.0
2006-08-24 15:20:00,5.89,5.9,5.89,5.9,153200.0,4.6501,4.658,4.6501,4.658,153200.0
2006-08-24 15:30:00,5.9,5.91,5.89,5.91,178800.0,4.658,4.6658,4.6501,4.6658,178800.0
2006-08-24 15:40:00,5.91,5.93,5.9,5.91,198800.0,4.6658,4.6816,4.658,4.6658,198800.0
2006-08-24 15:50:00,5.91,5.92,5.91,5.92,527600.0,4.6658,4.6737,4.6658,4.6737,527600.0
2006-08-25 09:30:00,5.88,5.91,5.85,5.85,105600.0,4.6422,4.6658,4.6185,4.6185,105600.0
2006-08-25 09:40:00,5.85,5.89,5.84,5.89,235600.0,4.6185,4.6501,4.6106,4.6501,235600.0
2006-08-25 09:50:00,5.89,5.94,5.87,5.93,170800.0,4.6501,4.6895,4.6343,4.6816,170800.0
2006-08-25 10:00:00,5.92,5.96,5.89,5.92,738000.0,4.6737,4.7053,4.6501,4.6737,738000.0
2006-08-25 10:10:00,5.92,5.93,5.91,5.92,72000.0,4.6737,4.6816,4.6658,4.6737,72000.0
2006-08-25 10:20:00,5.93,5.93,5.89,5.9,60400.0,4.6816,4.6816,4.6501,4.658,60400.0
2006-08-25 10:30:00,5.9,5.9,5.89,5.89,43200.0,4.658,4.658,4.6501,4.6501,43200.0
2006-08-25 10:40:00,5.89,5.9,5.89,5.89,79600.0,4.6501,4.658,4.6501,4.6501,79600.0
2006-08-25 10:50:00,5.89,5.9,5.89,5.9,66400.0,4.6501,4.658,4.6501,4.658,66400.0
2006-08-25 11:00:00,5.9,5.91,5.9,5.9,392400.0,4.658,4.6658,4.658,4.658,392400.0
2006-08-25 11:10:00,5.9,5.91,5.9,5.9,40000.0,4.658,4.6658,4.658,4.658,40000.0
2006-08-25 11:20:00,5.9,5.91,5.9,5.9,46800.0,4.658,4.6658,4.658,4.658,46800.0
2006-08-25 11:30:00,5.9,5.91,5.9,5.9,92000.0,4.658,4.6658,4.658,4.658,92000.0
2006-08-25 11:40:00,5.9,5.91,5.9,5.9,97200.0,4.658,4.6658,4.658,4.658,97200.0
2006-08-25 11:50:00,5.9,5.91,5.9,5.9,37600.0,4.658,4.6658,4.658,4.658,37600.0
2006-08-25 12:00:00,5.9,5.92,5.9,5.91,152800.0,4.658,4.6737,4.658,4.6658,152800.0
2006-08-25 12:10:00,5.91,5.91,5.9,5.9,42400.0,4.6658,4.6658,4.658,4.658,42400.0
2006-08-25 12:20:00,5.9,5.91,5.9,5.91,48400.0,4.658,4.6658,4.658,4.6658,48400.0
2006-08-25 12:30:00,5.91,5.91,5.9,5.9,104000.0,4.6658,4.6658,4.658,4.658,104000.0
2006-08-25 12:40:00,5.9,5.91,5.9,5.9,51200.0,4.658,4.6658,4.658,4.658,51200.0
2006-08-25 12:50:00,5.9,5.91,5.9,5.9,33600.0,4.658,4.6658,4.658,4.658,33600.0
2006-08-25 13:00:00,5.91,5.91,5.9,5.9,53600.0,4.6658,4.6658,4.658,4.658,53600.0
2006-08-25 13:10:00,5.9,5.91,5.9,5.91,67600.0,4.658,4.6658,4.658,4.6658,67600.0
2006-08-25 13:20:00,5.91,5.91,5.9,5.91,53200.0,4.6658,4.6658,4.658,4.6658,53200.0
2006-08-25 13:30:00,5.91,5.91,5.91,5.91,41600.0,4.6658,4.6658,4.6658,4.6658,41600.0
2006-08-25 13:40:00,5.91,5.92,5.91,5.92,69200.0,4.6658,4.6737,4.6658,4.6737,69200.0
2006-08-25 13:50:00,5.92,5.93,5.92,5.93,76800.0,4.6737,4.6816,4.6737,4.6816,76800.0
2006-08-25 14:00:00,5.93,5.94,5.93,5.94,84800.0,4.6816,4.6895,4.6816,4.6895,84800.0
2006-08-25 14:10:00,5.94,5.94,5.93,5.93,142400.0,4.6895,4.6895,4.6816,4.6816,142400.0
2006-08-25 14:20:00,5.93,5.94,5.93,5.93,82800.0,4.6816,4.6895,4.6816,4.6816,82800.0
2006-08-25 14:30:00,5.93,5.94,5.93,5.94,64400.0,4.6816,4.6895,4.6816,4.6895,64400.0
2006-08-25 14:40:00,5.94,5.94,5.93,5.94,70800.0,4.6895,4.6895,4.6816,4.6895,70800.0
2006-08-25 14:50:00,5.94,5.94,5.93,5.93,40000.0,4.6895,4.6895,4.6816,4.6816,40000.0
2006-08-25 15:00:00,5.93,5.93,5.91,5.91,82000.0,4.6816,4.6816,4.6658,4.6658,82000.0
2006-08-25 15:10:00,5.92,5.92,5.91,5.92,70800.0,4.6737,4.6737,4.6658,4.6737,70800.0
2006-08-25 15:20:00,5.92,5.93,5.92,5.92,103200.0,4.6737,4.6816,4.6737,4.6737,103200.0
2006-08-25 15:30:00,5.92,5.93,5.92,5.93,115200.0,4.6737,4.6816,4.6737,4.6816,115200.0
2006-08-25 15:40:00,5.93,5.94,5.93,5.94,219600.0,4.6816,4.6895,4.6816,4.6895,219600.0
2006-08-25 15:50:00,5.94,5.95,5.92,5.92,341600.0,4.6895,4.6974,4.6737,4.6737,341600.0
2006-08-28 09:30:00,5.91,5.93,5.89,5.92,132800.0,4.6658,4.6816,4.6501,4.6737,132800.0
2006-08-28 09:40:00,5.92,5.92,5.91,5.91,85600.0,4.6737,4.6737,4.6658,4.6658,85600.0
2006-08-28 09:50:00,5.91,5.97,5.91,5.95,101200.0,4.6658,4.7132,4.6658,4.6974,101200.0
2006-08-28 10:00:00,5.96,5.97,5.95,5.95,81600.0,4.7053,4.7132,4.6974,4.6974,81600.0
2006-08-28 10:10:00,5.95,5.95,5.92,5.92,110000.0,4.6974,4.6974,4.6737,4.6737,110000.0
2006-08-28 10:20:00,5.92,5.95,5.92,5.94,636000.0,4.6737,4.6974,4.6737,4.6895,636000.0
2006-08-28 10:30:00,5.93,5.94,5.93,5.94,128800.0,4.6816,4.6895,4.6816,4.6895,128800.0
2006-08-28 10:40:00,5.94,5.95,5.92,5.92,107600.0,4.6895,4.6974,4.6737,4.6737,107600.0
2006-08-28 10:50:00,5.93,5.93,5.92,5.93,63200.0,4.6816,4.6816,4.6737,4.6816,63200.0
2006-08-28 11:00:00,5.93,5.93,5.92,5.93,169600.0,4.6816,4.6816,4.6737,4.6816,169600.0
2006-08-28 11:10:00,5.93,5.93,5.93,5.93,189200.0,4.6816,4.6816,4.6816,4.6816,189200.0
2006-08-28 11:20:00,5.93,5.93,5.91,5.92,130800.0,4.6816,4.6816,4.6658,4.6737,130800.0
2006-08-28 11:30:00,5.92,5.92,5.9,5.91,171600.0,4.6737,4.6737,4.658,4.6658,171600.0
2006-08-28 11:40:00,5.92,5.93,5.91,5.93,104400.0,4.6737,4.6816,4.6658,4.6816,104400.0
2006-08-28 11:50:00,5.93,5.94,5.93,5.93,205200.0,4.6816,4.6895,4.6816,4.6816,205200.0
2006-08-28 12:00:00,5.93,5.94,5.92,5.93,106400.0,4.6816,4.6895,4.6737,4.6816,106400.0
2006-08-28 12:10:00,5.93,5.93,5.93,5.93,61600.0,4.6816,4.6816,4.6816,4.6816,61600.0
2006-08-28 12:20:00,5.93,5.93,5.92,5.93,93200.0,4.6816,4.6816,4.6737,4.6816,93200.0
2006-08-28 12:30:00,5.93,5.93,5.93,5.93,30800.0,4.6816,4.6816,4.6816,4.6816,30800.0
2006-08-28 12:40:00,5.93,5.94,5.93,5.93,108800.0,4.6816,4.6895,4.6816,4.6816,108800.0
2006-08-28 12:50:00,5.94,5.94,5.93,5.93,61200.0,4.6895,4.6895,4.6816,4.6816,61200.0
2006-08-28 13:00:00,5.93,5.93,5.93,5.93,46800.0,4.6816,4.6816,4.6816,4.6816,46800.0
2006-08-28 13:10:00,5.93,5.93,5.93,5.93,70000.0,4.6816,4.6816,4.6816,4.6816,70000.0
2006-08-28 13:20:00,5.93,5.94,5.93,5.94,54800.0,4.6816,4.6895,4.6816,4.6895,54800.0
2006-08-28 13:30:00,5.94,5.94,5.92,5.93,79200.0,4.6895,4.6895,4.6737,4.6816,79200.0
2006-08-28 13:40:00,5.93,5.93,5.92,5.93,61600.0,4.6816,4.6816,4.6737,4.6816,61600.0
2006-08-28 13:50:00,5.93,5.94,5.93,5.94,101600.0,4.6816,4.6895,4.6816,4.6895,101600.0
2006-08-28 14:00:00,5.94,5.96,5.94,5.95,125200.0,4.6895,4.7053,4.6895,4.6974,125200.0
2006-08-28 14:10:00,5.96,5.96,5.95,5.95,106400.0,4.7053,4.7053,4.6974,4.6974,106400.0
2006-08-28 14:20:00,5.95,5.96,5.95,5.96,46000.0,4.6974,4.7053,4.6974,4.7053,46000.0
2006-08-28 14:30:00,5.96,5.96,5.95,5.95,66000.0,4.7053,4.7053,4.6974,4.6974,66000.0
2006-08-28 14:40:00,5.95,5.96,5.95,5.96,76400.0,4.6974,4.7053,4.6974,4.7053,76400.0
2006-08-28 14:50:00,5.96,5.96,5.95,5.96,48400.0,4.7053,4.7053,4.6974,4.7053,48400.0
2006-08-28 15:00:00,5.96,5.96,5.94,5.94,47600.0,4.7053,4.7053,4.6895,4.6895,47600.0
2006-08-28 15:10:00,5.94,5.95,5.94,5.95,61200.0,4.6895,4.6974,4.6895,4.6974,61200.0
2006-08-28 15:20:00,5.95,5.96,5.95,5.95,99600.0,4.6974,4.7053,4.6974,4.6974,99600.0
2006-08-28 15:30:00,5.95,5.96,5.94,5.94,102400.0,4.6974,4.7053,4.6895,4.6895,102400.0
2006-08-28 15:40:00,5.94,5.94,5.93,5.94,111200.0,4.6895,4.6895,4.6816,4.6895,111200.0
2006-08-28 15:50:00,5.94,5.94,5.93,5.94,353200.0,4.6895,4.6895,4.6816,4.6895,353200.0
2006-08-29 09:30:00,5.93,5.96,5.93,5.94,110400.0,4.6816,4.7053,4.6816,4.6895,110400.0
2006-08-29 09:40:00,5.94,5.99,5.94,5.99,636400.0,4.6895,4.729,4.6895,4.729,636400.0
2006-08-29 09:50:00,5.99,5.99,5.98,5.99,79600.0,4.729,4.729,4.7211,4.729,79600.0
2006-08-29 10:00:00,5.98,5.99,5.95,5.97,279200.0,4.7211,4.729,4.6974,4.7132,279200.0
2006-08-29 10:10:00,5.97,5.97,5.94,5.95,170000.0,4.7132,4.7132,4.6895,4.6974,170000.0
2006-08-29 10:20:00,5.95,5.95,5.93,5.95,225600.0,4.6974,4.6974,4.6816,4.6974,225600.0
2006-08-29 10:30:00,5.95,5.96,5.94,5.95,108000.0,4.6974,4.7053,4.6895,4.6974,108000.0
2006-08-29 10:40:00,5.95,5.95,5.95,5.95,81200.0,4.6974,4.6974,4.6974,4.6974,81200.0
2006-08-29 10:50:00,5.95,5.97,5.95,5.97,90000.0,4.6974,4.7132,4.6974,4.7132,90000.0
2006-08-29 11:00:00,5.97,5.97,5.97,5.97,62000.0,4.7132,4.7132,4.7132,4.7132,62000.0
2006-08-29 11:10:00,5.97,5.97,5.97,5.97,146800.0,4.7132,4.7132,4.7132,4.7132,146800.0
2006-08-29 11:20:00,5.97,5.97,5.96,5.97,94800.0,4.7132,4.7132,4.7053,4.7132,94800.0
2006-08-29 11:30:00,5.97,5.97,5.96,5.96,62400.0,4.7132,4.7132,4.7053,4.7053,62400.0
2006-08-29 11:40:00,5.96,5.96,5.95,5.95,66800.0,4.7053,4.7053,4.6974,4.6974,66800.0
2006-08-29 11:50:00,5.95,5.96,5.95,5.95,42800.0,4.6974,4.7053,4.6974,4.6974,42800.0
2006-08-29 12:00:00,5.95,5.96,5.95,5.95,55600.0,4.6974,4.7053,4.6974,4.6974,55600.0
2006-08-29 12:10:00,5.95,5.95,5.94,5.94,56400.0,4.6974,4.6974,4.6895,4.6895,56400.0
2006-08-29 12:20:00,5.94,5.95,5.94,5.95,41200.0,4.6895,4.6974,4.6895,4.6974,41200.0
2006-08-29 12:30:00,5.95,5.95,5.95,5.95,48000.0,4.6974,4.6974,4.6974,4.6974,48000.0
2006-08-29 12:40:00,5.95,5.95,5.94,5.95,24400.0,4.6974,4.6974,4.6895,4.6974,24400.0
2006-08-29 12:50:00,5.94,5.95,5.94,5.94,29200.0,4.6895,4.6974,4.6895,4.6895,29200.0
2006-08-29 13:00:00,5.94,5.94,5.94,5.94,58800.0,4.6895,4.6895,4.6895,4.6895,58800.0
2006-08-29 13:10:00,5.94,5.95,5.94,5.94,38400.0,4.6895,4.6974,4.6895,4.6895,38400.0
2006-08-29 13:20:00,5.94,5.94,5.94,5.94,18000.0,4.6895,4.6895,4.6895,4.6895,18000.0
2006-08-29 13:30:00,5.94,5.94,5.93,5.93,84000.0,4.6895,4.6895,4.6816,4.6816,84000.0
2006-08-29 13:40:00,5.93,5.93,5.93,5.93,27600.0,4.6816,4.6816,4.6816,4.6816,27600.0
2006-08-29 13:50:00,5.93,5.93,5.93,5.93,24400.0,4.6816,4.6816,4.6816,4.6816,24400.0
2006-08-29 14:00:00,5.93,5.95,5.91,5.94,334400.0,4.6816,4.6974,4.6658,4.6895,334400.0
2006-08-29 14:10:00,5.95,5.96,5.94,5.95,97200.0,4.6974,4.7053,4.6895,4.6974,97200.0
2006-08-29 14:20:00,5.95,5.95,5.94,5.94,45600.0,4.6974,4.6974,4.6895,4.6895,45600.0
2006-08-29 14:30:00,5.95,5.95,5.94,5.95,83600.0,4.6974,4.6974,4.6895,4.6974,83600.0
2006-08-29 14:40:00,5.95,5.95,5.94,5.94,100800.0,4.6974,4.6974,4.6895,4.6895,100800.0
2006-08-29 14:50:00,5.95,5.95,5.94,5.95,112400.0,4.6974,4.6974,4.6895,4.6974,112400.0
2006-08-29 15:00:00,5.95,5.95,5.94,5.94,44400.0,4.6974,4.6974,4.6895,4.6895,44400.0
2006-08-29 15:10:00,5.94,5.95,5.94,5.95,76800.0,4.6895,4.6974,4.6895,4.6974,76800.0
2006-08-29 15:20:00,5.95,5.96,5.95,5.96,135200.0,4.6974,4.7053,4.6974,4.7053,135200.0
2006-08-29 15:30:00,5.96,5.97,5.95,5.96,162000.0,4.7053,4.7132,4.6974,4.7053,162000.0
2006-08-29 15:40:00,5.96,5.96,5.95,5.95,151600.0,4.7053,4.7053,4.6974,4.6974,151600.0
2006-08-29 15:50:00,5.95,5.95,5.94,5.94,327200.0,4.6974,4.6974,4.6895,4.6895,327200.0
2006-08-30 09:30:00,5.97,5.99,5.93,5.94,78400.0,4.725,4.7408,4.6933,4.7013,78400.0
2006-08-30 09:40:00,5.94,5.96,5.92,5.92,97200.0,4.7013,4.7171,4.6854,4.6854,97200.0
2006-08-30 09:50:00,5.92,5.94,5.9,5.92,126400.0,4.6854,4.7013,4.6696,4.6854,126400.0
2006-08-30 10:00:00,5.92,5.94,5.92,5.94,89600.0,4.6854,4.7013,4.6854,4.7013,89600.0
2006-08-30 10:10:00,5.94,5.94,5.92,5.93,284400.0,4.7013,4.7013,4.6854,4.6933,284400.0
2006-08-30 10:20:00,5.93,5.96,5.93,5.96,30800.0,4.6933,4.7171,4.6933,4.7171,30800.0
2006-08-30 10:30:00,5.96,5.96,5.93,5.95,93600.0,4.7171,4.7171,4.6933,4.7092,93600.0
2006-08-30 10:40:00,5.95,5.95,5.94,5.94,81600.0,4.7092,4.7092,4.7013,4.7013,81600.0
2006-08-30 10:50:00,5.94,5.96,5.94,5.96,284000.0,4.7013,4.7171,4.7013,4.7171,284000.0
2006-08-30 11:00:00,5.96,5.98,5.96,5.98,241200.0,4.7171,4.7329,4.7171,4.7329,241200.0
2006-08-30 11:10:00,5.97,5.99,5.97,5.99,56400.0,4.725,4.7408,4.725,4.7408,56400.0
2006-08-30 11:20:00,5.99,5.99,5.98,5.98,42400.0,4.7408,4.7408,4.7329,4.7329,42400.0
2006-08-30 11:30:00,5.99,5.99,5.96,5.96,42800.0,4.7408,4.7408,4.7171,4.7171,42800.0
2006-08-30 11:40:00,5.97,5.98,5.96,5.96,116000.0,4.725,4.7329,4.7171,4.7171,116000.0
2006-08-30 11:50:00,5.96,5.96,5.95,5.96,31600.0,4.7171,4.7171,4.7092,4.7171,31600.0
2006-08-30 12:00:00,5.96,5.97,5.96,5.97,40800.0,4.7171,4.725,4.7171,4.725,40800.0
2006-08-30 12:10:00,5.97,5.97,5.96,5.97,30000.0,4.725,4.725,4.7171,4.725,30000.0
2006-08-30 12:20:00,5.97,5.97,5.96,5.96,23200.0,4.725,4.725,4.7171,4.7171,23200.0
2006-08-30 12:30:00,5.96,5.98,5.96,5.97,94400.0,4.7171,4.7329,4.7171,4.725,94400.0
2006-08-30 12:40:00,5.97,5.98,5.97,5.98,8400.0,4.725,4.7329,4.725,4.7329,8400.0
2006-08-30 12:50:00,5.98,6.01,5.98,6.0,33200.0,4.7329,4.7567,4.7329,4.7487,33200.0
2006-08-30 13:00:00,6.0,6.0,5.98,5.99,53600.0,4.7487,4.7487,4.7329,4.7408,53600.0
2006-08-30 13:10:00,5.99,5.99,5.98,5.99,55600.0,4.7408,4.7408,4.7329,4.7408,55600.0
2006-08-30 13:20:00,5.99,6.01,5.99,6.0,47600.0,4.7408,4.7567,4.7408,4.7487,47600.0
2006-08-30 13:30:00,6.0,6.01,6.0,6.01,63200.0,4.7487,4.7567,4.7487,4.7567,63200.0
2006-08-30 13:40:00,6.01,6.01,6.0,6.0,63600.0,4.7567,4.7567,4.7487,4.7487,63600.0
2006-08-30 13:50:00,6.0,6.01,6.0,6.01,97600.0,4.7487,4.7567,4.7487,4.7567,97600.0
2006-08-30 14:00:00,6.01,6.01,6.0,6.01,44400.0,4.7567,4.7567,4.7487,4.7567,44400.0
2006-08-30 14:10:00,6.0,6.01,6.0,6.0,25600.0,4.7487,4.7567,4.7487,4.7487,25600.0
2006-08-30 14:20:00,6.0,6.01,6.0,6.0,25200.0,4.7487,4.7567,4.7487,4.7487,25200.0
2006-08-30 14:30:00,6.0,6.01,5.98,5.98,40800.0,4.7487,4.7567,4.7329,4.7329,40800.0
2006-08-30 14:40:00,5.98,5.98,5.96,5.96,38400.0,4.7329,4.7329,4.7171,4.7171,38400.0
2006-08-30 14:50:00,5.96,5.97,5.96,5.97,41600.0,4.7171,4.725,4.7171,4.725,41600.0
2006-08-30 15:00:00,5.98,5.99,5.97,5.99,50800.0,4.7329,4.7408,4.725,4.7408,50800.0
2006-08-30 15:10:00,5.99,5.99,5.99,5.99,34400.0,4.7408,4.7408,4.7408,4.7408,34400.0
2006-08-30 15:20:00,5.99,5.99,5.99,5.99,27600.0,4.7408,4.7408,4.7408,4.7408,27600.0
2006-08-30 15:30:00,5.99,5.99,5.99,5.99,67200.0,4.7408,4.7408,4.7408,4.7408,67200.0
2006-08-30 15:40:00,5.99,6.0,5.99,5.99,63200.0,4.7408,4.7487,4.7408,4.7408,63200.0
2006-08-30 15:50:00,5.99,6.01,5.98,6.01,254800.0,4.7408,4.7567,4.7329,4.7567,254800.0
2006-08-31 09:30:00,6.01,6.23,6.01,6.14,394400.0,4.7567,4.9308,4.7567,4.8595,394400.0
2006-08-31 09:40:00,6.14,6.17,6.12,6.14,102000.0,4.8595,4.8833,4.8437,4.8595,102000.0
2006-08-31 09:50:00,6.14,6.15,6.11,6.13,110400.0,4.8595,4.8675,4.8358,4.8516,110400.0
2006-08-31 10:00:00,6.13,6.14,6.12,6.12,250800.0,4.8516,4.8595,4.8437,4.8437,250800.0
2006-08-31 10:10:00,6.12,6.12,6.1,6.1,74000.0,4.8437,4.8437,4.8279,4.8279,74000.0
2006-08-31 10:20:00,6.1,6.1,6.09,6.1,95200.0,4.8279,4.8279,4.82,4.8279,95200.0
2006-08-31 10:30:00,6.1,6.11,6.1,6.1,283200.0,4.8279,4.8358,4.8279,4.8279,283200.0
2006-08-31 10:40:00,6.1,6.1,6.09,6.09,24800.0,4.8279,4.8279,4.82,4.82,24800.0
2006-08-31 10:50:00,6.09,6.11,6.09,6.09,109600.0,4.82,4.8358,4.82,4.82,109600.0
2006-08-31 11:00:00,6.09,6.09,6.08,6.09,210000.0,4.82,4.82,4.8121,4.82,210000.0
2006-08-31 11:10:00,6.09,6.15,6.08,6.09,492800.0,4.82,4.8675,4.8121,4.82,492800.0
2006-08-31 11:20:00,6.09,6.1,6.09,6.09,84000.0,4.82,4.8279,4.82,4.82,84000.0
2006-08-31 11:30:00,6.1,6.11,6.09,6.1,186400.0,4.8279,4.8358,4.82,4.8279,186400.0
2006-08-31 11:40:00,6.1,6.11,6.09,6.11,103200.0,4.8279,4.8358,4.82,4.8358,103200.0
2006-08-31 11:50:00,6.11,6.13,6.11,6.12,58000.0,4.8358,4.8516,4.8358,4.8437,58000.0
2006-08-31 12:00:00,6.12,6.12,6.12,6.12,36400.0,4.8437,4.8437,4.8437,4.8437,36400.0
2006-08-31 12:10:00,6.12,6.12,6.12,6.12,28400.0,4.8437,4.8437,4.8437,4.8437,28400.0
2006-08-31 12:20:00,6.12,6.12,6.1,6.1,39200.0,4.8437,4.8437,4.8279,4.8279,39200.0
2006-08-31 12:30:00,6.1,6.1,6.1,6.1,31200.0,4.8279,4.8279,4.8279,4.8279,31200.0
2006-08-31 12:40:00,6.1,6.11,6.1,6.11,65600.0,4.8279,4.8358,4.8279,4.8358,65600.0
2006-08-31 12:50:00,6.1,6.12,6.1,6.11,63200.0,4.8279,4.8437,4.8279,4.8358,63200.0
2006-08-31 13:00:00,6.11,6.11,6.1,6.1,61600.0,4.8358,4.8358,4.8279,4.8279,61600.0
2006-08-31 13:10:00,6.1,6.1,6.1,6.1,28400.0,4.8279,4.8279,4.8279,4.8279,28400.0
2006-08-31 13:20:00,6.1,6.12,6.1,6.11,61600.0,4.8279,4.8437,4.8279,4.8358,61600.0
2006-08-31 13:30:00,6.11,6.11,6.1,6.11,32800.0,4.8358,4.8358,4.8279,4.8358,32800.0
2006-08-31 13:40:00,6.1,6.1,6.1,6.1,138000.0,4.8279,4.8279,4.8279,4.8279,138000.0
2006-08-31 13:50:00,6.1,6.1,6.1,6.1,52400.0,4.8279,4.8279,4.8279,4.8279,52400.0
2006-08-31 14:00:00,6.1,6.1,6.1,6.1,21200.0,4.8279,4.8279,4.8279,4.8279,21200.0
2006-08-31 14:10:00,6.1,6.1,6.1,6.1,25600.0,4.8279,4.8279,4.8279,4.8279,25600.0
2006-08-31 14:20:00,6.1,6.11,6.1,6.11,50800.0,4.8279,4.8358,4.8279,4.8358,50800.0
2006-08-31 14:30:00,6.11,6.11,6.11,6.11,17200.0,4.8358,4.8358,4.8358,4.8358,17200.0
2006-08-31 14:40:00,6.11,6.16,6.11,6.15,224800.0,4.8358,4.8754,4.8358,4.8675,224800.0
2006-08-31 14:50:00,6.15,6.15,6.1,6.11,365200.0,4.8675,4.8675,4.8279,4.8358,365200.0
2006-08-31 15:00:00,6.11,6.12,6.1,6.11,234400.0,4.8358,4.8437,4.8279,4.8358,234400.0
2006-08-31 15:10:00,6.1,6.12,6.1,6.12,71600.0,4.8279,4.8437,4.8279,4.8437,71600.0
2006-08-31 15:20:00,6.12,6.12,6.1,6.11,184800.0,4.8437,4.8437,4.8279,4.8358,184800.0
2006-08-31 15:30:00,6.11,6.12,6.11,6.11,233200.0,4.8358,4.8437,4.8358,4.8358,233200.0
2006-08-31 15:40:00,6.11,6.14,6.11,6.12,309600.0,4.8358,4.8595,4.8358,4.8437,309600.0
2006-08-31 15:50:00,6.12,6.13,6.11,6.12,324000.0,4.8437,4.8516,4.8358,4.8437,324000.0
2006-09-01 09:30:00,6.16,6.2,6.11,6.17,141200.0,4.8754,4.907,4.8358,4.8833,141200.0
2006-09-01 09:40:00,6.17,6.19,6.16,6.16,104000.0,4.8833,4.8991,4.8754,4.8754,104000.0
2006-09-01 09:50:00,6.17,6.17,6.13,6.15,75600.0,4.8833,4.8833,4.8516,4.8675,75600.0
2006-09-01 10:00:00,6.15,6.15,6.13,6.13,76800.0,4.8675,4.8675,4.8516,4.8516,76800.0
2006-09-01 10:10:00,6.13,6.13,6.09,6.1,75200.0,4.8516,4.8516,4.82,4.8279,75200.0
2006-09-01 10:20:00,6.1,6.12,6.1,6.12,93600.0,4.8279,4.8437,4.8279,4.8437,93600.0
2006-09-01 10:30:00,6.1,6.12,6.1,6.12,42800.0,4.8279,4.8437,4.8279,4.8437,42800.0
2006-09-01 10:40:00,6.12,6.13,6.11,6.13,69200.0,4.8437,4.8516,4.8358,4.8516,69200.0
2006-09-01 10:50:00,6.13,6.15,6.13,6.14,54800.0,4.8516,4.8675,4.8516,4.8595,54800.0
2006-09-01 11:00:00,6.14,6.16,6.14,6.15,63200.0,4.8595,4.8754,4.8595,4.8675,63200.0
2006-09-01 11:10:00,6.14,6.15,6.14,6.14,66000.0,4.8595,4.8675,4.8595,4.8595,66000.0
2006-09-01 11:20:00,6.14,6.14,6.13,6.14,35600.0,4.8595,4.8595,4.8516,4.8595,35600.0
2006-09-01 11:30:00,6.14,6.15,6.14,6.14,28800.0,4.8595,4.8675,4.8595,4.8595,28800.0
2006-09-01 11:40:00,6.14,6.16,6.14,6.16,28400.0,4.8595,4.8754,4.8595,4.8754,28400.0
2006-09-01 11:50:00,6.16,6.16,6.15,6.16,40800.0,4.8754,4.8754,4.8675,4.8754,40800.0
2006-09-01 12:00:00,6.16,6.16,6.15,6.15,39200.0,4.8754,4.8754,4.8675,4.8675,39200.0
2006-09-01 12:10:00,6.15,6.15,6.14,6.15,40000.0,4.8675,4.8675,4.8595,4.8675,40000.0
2006-09-01 12:20:00,6.14,6.17,6.14,6.16,75600.0,4.8595,4.8833,4.8595,4.8754,75600.0
2006-09-01 12:30:00,6.17,6.17,6.16,6.16,63600.0,4.8833,4.8833,4.8754,4.8754,63600.0
2006-09-01 12:40:00,6.16,6.18,6.16,6.17,78800.0,4.8754,4.8912,4.8754,4.8833,78800.0
2006-09-01 12:50:00,6.17,6.18,6.17,6.17,61600.0,4.8833,4.8912,4.8833,4.8833,61600.0
2006-09-01 13:00:00,6.17,6.2,6.17,6.19,154800.0,4.8833,4.907,4.8833,4.8991,154800.0
2006-09-01 13:10:00,6.19,6.2,6.19,6.19,48800.0,4.8991,4.907,4.8991,4.8991,48800.0
2006-09-01 13:20:00,6.19,6.19,6.19,6.19,110000.0,4.8991,4.8991,4.8991,4.8991,110000.0
2006-09-01 13:30:00,6.19,6.2,6.19,6.2,65200.0,4.8991,4.907,4.8991,4.907,65200.0
2006-09-01 13:40:00,6.2,6.2,6.2,6.2,60000.0,4.907,4.907,4.907,4.907,60000.0
2006-09-01 13:50:00,6.2,6.22,6.2,6.22,95200.0,4.907,4.9229,4.907,4.9229,95200.0
2006-09-01 14:00:00,6.22,6.22,6.21,6.22,56000.0,4.9229,4.9229,4.915,4.9229,56000.0
2006-09-01 14:10:00,6.22,6.22,6.21,6.22,87200.0,4.9229,4.9229,4.915,4.9229,87200.0
2006-09-01 14:20:00,6.21,6.22,6.21,6.22,36400.0,4.915,4.9229,4.915,4.9229,36400.0
2006-09-01 14:30:00,6.22,6.22,6.21,6.21,105200.0,4.9229,4.9229,4.915,4.915,105200.0
2006-09-01 14:40:00,6.22,6.22,6.21,6.21,71200.0,4.9229,4.9229,4.915,4.915,71200.0
2006-09-01 14:50:00,6.21,6.22,6.21,6.21,222400.0,4.915,4.9229,4.915,4.915,222400.0
2006-09-01 15:00:00,6.21,6.21,6.21,6.21,94800.0,4.915,4.915,4.915,4.915,94800.0
2006-09-01 15:10:00,6.21,6.22,6.21,6.21,42800.0,4.915,4.9229,4.915,4.915,42800.0
2006-09-01 15:20:00,6.22,6.22,6.22,6.22,227600.0,4.9229,4.9229,4.9229,4.9229,227600.0
2006-09-01 15:30:00,6.22,6.22,6.21,6.22,165600.0,4.9229,4.9229,4.915,4.9229,165600.0
2006-09-01 15:40:00,6.21,6.22,6.21,6.22,127200.0,4.915,4.9229,4.915,4.9229,127200.0
2006-09-01 15:50:00,6.22,6.23,6.22,6.23,338000.0,4.9229,4.9308,4.9229,4.9308,338000.0
2006-09-05 09:30:00,6.2,6.23,6.18,6.19,173200.0,4.907,4.9308,4.8912,4.8991,173200.0
2006-09-05 09:40:00,6.19,6.2,6.17,6.18,132400.0,4.8991,4.907,4.8833,4.8912,132400.0
2006-09-05 09:50:00,6.18,6.21,6.18,6.19,130000.0,4.8912,4.915,4.8912,4.8991,130000.0
2006-09-05 10:00:00,6.19,6.21,6.17,6.19,110000.0,4.8991,4.915,4.8833,4.8991,110000.0
2006-09-05 10:10:00,6.19,6.21,6.17,6.21,118800.0,4.8991,4.915,4.8833,4.915,118800.0
2006-09-05 10:20:00,6.21,6.21,6.18,6.18,72400.0,4.915,4.915,4.8912,4.8912,72400.0
2006-09-05 10:30:00,6.18,6.18,6.14,6.14,104800.0,4.8912,4.8912,4.8595,4.8595,104800.0
2006-09-05 10:40:00,6.14,6.17,6.13,6.16,131200.0,4.8595,4.8833,4.8516,4.8754,131200.0
2006-09-05 10:50:00,6.16,6.16,6.15,6.16,59600.0,4.8754,4.8754,4.8675,4.8754,59600.0
2006-09-05 11:00:00,6.16,6.16,6.15,6.16,76400.0,4.8754,4.8754,4.8675,4.8754,76400.0
2006-09-05 11:10:00,6.16,6.18,6.15,6.17,110800.0,4.8754,4.8912,4.8675,4.8833,110800.0
2006-09-05 11:20:00,6.17,6.17,6.16,6.16,71600.0,4.8833,4.8833,4.8754,4.8754,71600.0
2006-09-05 11:30:00,6.16,6.17,6.16,6.16,90800.0,4.8754,4.8833,4.8754,4.8754,90800.0
2006-09-05 11:40:00,6.16,6.17,6.16,6.16,81600.0,4.8754,4.8833,4.8754,4.8754,81600.0
2006-09-05 11:50:00,6.16,6.16,6.15,6.15,81600.0,4.8754,4.8754,4.8675,4.8675,81600.0
2006-09-05 12:00:00,6.15,6.16,6.15,6.16,109200.0,4.8675,4.8754,4.8675,4.8754,109200.0
2006-09-05 12:10:00,6.16,6.17,6.16,6.16,55200.0,4.8754,4.8833,4.8754,4.8754,55200.0
2006-09-05 12:20:00,6.16,6.16,6.14,6.15,200000.0,4.8754,4.8754,4.8595,4.8675,200000.0
2006-09-05 12:30:00,6.15,6.16,6.14,6.14,147200.0,4.8675,4.8754,4.8595,4.8595,147200.0
2006-09-05 12:40:00,6.14,6.16,6.13,6.15,96800.0,4.8595,4.8754,4.8516,4.8675,96800.0
2006-09-05 12:50:00,6.15,6.16,6.15,6.15,70800.0,4.8675,4.8754,4.8675,4.8675,70800.0
2006-09-05 13:00:00,6.16,6.16,6.15,6.15,103200.0,4.8754,4.8754,4.8675,4.8675,103200.0
2006-09-05 13:10:00,6.15,6.15,6.14,6.14,82800.0,4.8675,4.8675,4.8595,4.8595,82800.0
2006-09-05 13:20:00,6.14,6.14,6.12,6.13,90800.0,4.8595,4.8595,4.8437,4.8516,90800.0
2006-09-05 13:30:00,6.12,6.13,6.12,6.12,69600.0,4.8437,4.8516,4.8437,4.8437,69600.0
2006-09-05 13:40:00,6.12,6.13,6.12,6.13,104400.0,4.8437,4.8516,4.8437,4.8516,104400.0
2006-09-05 13:50:00,6.13,6.13,6.13,6.13,54000.0,4.8516,4.8516,4.8516,4.8516,54000.0
2006-09-05 14:00:00,6.13,6.15,6.13,6.15,129200.0,4.8516,4.8675,4.8516,4.8675,129200.0
2006-09-05 14:10:00,6.14,6.15,6.14,6.14,42800.0,4.8595,4.8675,4.8595,4.8595,42800.0
2006-09-05 14:20:00,6.14,6.14,6.12,6.12,70400.0,4.8595,4.8595,4.8437,4.8437,70400.0
2006-09-05 14:30:00,6.12,6.12,6.1,6.1,83600.0,4.8437,4.8437,4.8279,4.8279,83600.0
2006-09-05 14:40:00,6.1,6.12,6.1,6.12,75600.0,4.8279,4.8437,4.8279,4.8437,75600.0
2006-09-05 14:50:00,6.12,6.12,6.12,6.12,36400.0,4.8437,4.8437,4.8437,4.8437,36400.0
2006-09-05 15:00:00,6.12,6.12,6.1,6.11,83600.0,4.8437,4.8437,4.8279,4.8358,83600.0
2006-09-05 15:10:00,6.11,6.12,6.1,6.11,44400.0,4.8358,4.8437,4.8279,4.8358,44400.0
2006-09-05 15:20:00,6.11,6.13,6.11,6.13,54800.0,4.8358,4.8516,4.8358,4.8516,54800.0
2006-09-05 15:30:00,6.13,6.15,6.13,6.15,88000.0,4.8516,4.8675,4.8516,4.8675,88000.0
2006-09-05 15:40:00,6.14,6.15,6.14,6.15,125200.0,4.8595,4.8675,4.8595,4.8675,125200.0
2006-09-05 15:50:00,6.15,6.16,6.15,6.16,198000.0,4.8675,4.8754,4.8675,4.8754,198000.0
2006-09-06 09:30:00,6.1,6.12,6.08,6.11,113600.0,4.8279,4.8437,4.8121,4.8358,113600.0
2006-09-06 09:40:00,6.11,6.12,6.07,6.08,113200.0,4.8358,4.8437,4.8041,4.8121,113200.0
2006-09-06 09:50:00,6.09,6.11,6.08,6.1,67600.0,4.82,4.8358,4.8121,4.8279,67600.0
2006-09-06 10:00:00,6.11,6.14,6.1,6.14,55200.0,4.8358,4.8595,4.8279,4.8595,55200.0
2006-09-06 10:10:00,6.13,6.14,6.12,6.13,36800.0,4.8516,4.8595,4.8437,4.8516,36800.0
2006-09-06 10:20:00,6.14,6.14,6.13,6.13,28800.0,4.8595,4.8595,4.8516,4.8516,28800.0
2006-09-06 10:30:00,6.13,6.13,6.09,6.1,84800.0,4.8516,4.8516,4.82,4.8279,84800.0
2006-09-06 10:40:00,6.09,6.1,6.09,6.09,115600.0,4.82,4.8279,4.82,4.82,115600.0
2006-09-06 10:50:00,6.09,6.1,6.09,6.09,178000.0,4.82,4.8279,4.82,4.82,178000.0
2006-09-06 11:00:00,6.09,6.1,6.09,6.09,22400.0,4.82,4.8279,4.82,4.82,22400.0
2006-09-06 11:10:00,6.09,6.09,6.09,6.09,36000.0,4.82,4.82,4.82,4.82,36000.0
2006-09-06 11:20:00,6.09,6.09,6.09,6.09,34400.0,4.82,4.82,4.82,4.82,34400.0
2006-09-06 11:30:00,6.09,6.09,6.07,6.07,34000.0,4.82,4.82,4.8041,4.8041,34000.0
2006-09-06 11:40:00,6.07,6.07,6.05,6.06,83200.0,4.8041,4.8041,4.7883,4.7962,83200.0
2006-09-06 11:50:00,6.05,6.06,6.05,6.06,63200.0,4.7883,4.7962,4.7883,4.7962,63200.0
2006-09-06 12:00:00,6.06,6.07,6.06,6.06,22800.0,4.7962,4.8041,4.7962,4.7962,22800.0
2006-09-06 12:10:00,6.07,6.07,6.06,6.07,18400.0,4.8041,4.8041,4.7962,4.8041,18400.0
2006-09-06 12:20:00,6.07,6.07,6.06,6.07,14800.0,4.8041,4.8041,4.7962,4.8041,14800.0
2006-09-06 12:30:00,6.07,6.08,6.07,6.08,10800.0,4.8041,4.8121,4.8041,4.8121,10800.0
2006-09-06 12:40:00,6.08,6.09,6.08,6.09,14400.0,4.8121,4.82,4.8121,4.82,14400.0
2006-09-06 12:50:00,6.08,6.09,6.08,6.09,38400.0,4.8121,4.82,4.8121,4.82,38400.0
2006-09-06 13:00:00,6.09,6.09,6.08,6.09,57600.0,4.82,4.82,4.8121,4.82,57600.0
2006-09-06 13:10:00,6.09,6.09,6.09,6.09,17600.0,4.82,4.82,4.82,4.82,17600.0
2006-09-06 13:20:00,6.09,6.09,6.09,6.09,28000.0,4.82,4.82,4.82,4.82,28000.0
2006-09-06 13:30:00,6.09,6.1,6.09,6.1,58400.0,4.82,4.8279,4.82,4.8279,58400.0
2006-09-06 13:40:00,6.1,6.1,6.1,6.1,26000.0,4.8279,4.8279,4.8279,4.8279,26000.0
2006-09-06 13:50:00,6.1,6.1,6.1,6.1,18400.0,4.8279,4.8279,4.8279,4.8279,18400.0
2006-09-06 14:00:00,6.1,6.11,6.1,6.1,109200.0,4.8279,4.8358,4.8279,4.8279,109200.0
2006-09-06 14:10:00,6.1,6.11,6.09,6.09,102400.0,4.8279,4.8358,4.82,4.82,102400.0
2006-09-06 14:20:00,6.1,6.11,6.1,6.11,64000.0,4.8279,4.8358,4.8279,4.8358,64000.0
2006-09-06 14:30:00,6.11,6.11,6.11,6.11,66800.0,4.8358,4.8358,4.8358,4.8358,66800.0
2006-09-06 14:40:00,6.11,6.11,6.09,6.1,91600.0,4.8358,4.8358,4.82,4.8279,91600.0
2006-09-06 14:50:00,6.1,6.1,6.09,6.09,130000.0,4.8279,4.8279,4.82,4.82,130000.0
2006-09-06 15:00:00,6.09,6.09,6.07,6.07,278000.0,4.82,4.82,4.8041,4.8041,278000.0
2006-09-06 15:10:00,6.07,6.09,6.07,6.08,78000.0,4.8041,4.82,4.8041,4.8121,78000.0
2006-09-06 15:20:00,6.08,6.08,6.07,6.08,111600.0,4.8121,4.8121,4.8041,4.8121,111600.0
2006-09-06 15:30:00,6.08,6.09,6.08,6.08,91600.0,4.8121,4.82,4.8121,4.8121,91600.0
2006-09-06 15:40:00,6.09,6.1,6.09,6.09,117200.0,4.82,4.8279,4.82,4.82,117200.0
2006-09-06 15:50:00,6.09,6.11,6.08,6.1,352800.0,4.82,4.8358,4.8121,4.8279,352800.0
2006-09-07 09:30:00,6.06,6.13,6.05,6.1,58400.0,4.7962,4.8516,4.7883,4.8279,58400.0
2006-09-07 09:40:00,6.1,6.12,6.07,6.07,122800.0,4.8279,4.8437,4.8041,4.8041,122800.0
2006-09-07 09:50:00,6.07,6.08,6.07,6.08,47600.0,4.8041,4.8121,4.8041,4.8121,47600.0
2006-09-07 10:00:00,6.07,6.08,6.05,6.05,67600.0,4.8041,4.8121,4.7883,4.7883,67600.0
2006-09-07 10:10:00,6.05,6.05,6.01,6.03,102000.0,4.7883,4.7883,4.7567,4.7725,102000.0
2006-09-07 10:20:00,6.03,6.04,6.02,6.04,72800.0,4.7725,4.7804,4.7646,4.7804,72800.0
2006-09-07 10:30:00,6.04,6.05,6.04,6.05,55600.0,4.7804,4.7883,4.7804,4.7883,55600.0
2006-09-07 10:40:00,6.04,6.05,6.02,6.03,50000.0,4.7804,4.7883,4.7646,4.7725,50000.0
2006-09-07 10:50:00,6.03,6.06,6.03,6.05,62000.0,4.7725,4.7962,4.7725,4.7883,62000.0
2006-09-07 11:00:00,6.05,6.05,6.03,6.03,118400.0,4.7883,4.7883,4.7725,4.7725,118400.0
2006-09-07 11:10:00,6.04,6.04,6.03,6.03,34400.0,4.7804,4.7804,4.7725,4.7725,34400.0
2006-09-07 11:20:00,6.04,6.06,6.03,6.06,108400.0,4.7804,4.7962,4.7725,4.7962,108400.0
2006-09-07 11:30:00,6.06,6.09,6.06,6.08,66800.0,4.7962,4.82,4.7962,4.8121,66800.0
2006-09-07 11:40:00,6.09,6.09,6.07,6.08,33600.0,4.82,4.82,4.8041,4.8121,33600.0
2006-09-07 11:50:00,6.08,6.09,6.07,6.09,33600.0,4.8121,4.82,4.8041,4.82,33600.0
2006-09-07 12:00:00,6.08,6.11,6.08,6.11,71600.0,4.8121,4.8358,4.8121,4.8358,71600.0
2006-09-07 12:10:00,6.11,6.11,6.08,6.08,60800.0,4.8358,4.8358,4.8121,4.8121,60800.0
2006-09-07 12:20:00,6.08,6.09,6.07,6.07,62000.0,4.8121,4.82,4.8041,4.8041,62000.0
2006-09-07 12:30:00,6.07,6.07,6.04,6.04,68400.0,4.8041,4.8041,4.7804,4.7804,68400.0
2006-09-07 12:40:00,6.04,6.04,6.03,6.03,59600.0,4.7804,4.7804,4.7725,4.7725,59600.0
2006-09-07 12:50:00,6.03,6.03,6.03,6.03,18000.0,4.7725,4.7725,4.7725,4.7725,18000.0
2006-09-07 13:00:00,6.03,6.03,6.01,6.02,47200.0,4.7725,4.7725,4.7567,4.7646,47200.0
2006-09-07 13:10:00,6.02,6.03,6.02,6.03,36400.0,4.7646,4.7725,4.7646,4.7725,36400.0
2006-09-07 13:20:00,6.04,6.04,6.03,6.03,60800.0,4.7804,4.7804,4.7725,4.7725,60800.0
2006-09-07 13:30:00,6.03,6.05,6.03,6.05,64800.0,4.7725,4.7883,4.7725,4.7883,64800.0
2006-09-07 13:40:00,6.05,6.09,6.04,6.08,70000.0,4.7883,4.82,4.7804,4.8121,70000.0
2006-09-07 13:50:00,6.08,6.09,6.07,6.07,70000.0,4.8121,4.82,4.8041,4.8041,70000.0
2006-09-07 14:00:00,6.06,6.08,6.06,6.08,61600.0,4.7962,4.8121,4.7962,4.8121,61600.0
2006-09-07 14:10:00,6.08,6.1,6.08,6.1,93600.0,4.8121,4.8279,4.8121,4.8279,93600.0
2006-09-07 14:20:00,6.09,6.09,6.08,6.09,61600.0,4.82,4.82,4.8121,4.82,61600.0
2006-09-07 14:30:00,6.08,6.09,6.08,6.09,60000.0,4.8121,4.82,4.8121,4.82,60000.0
2006-09-07 14:40:00,6.09,6.09,6.08,6.09,85200.0,4.82,4.82,4.8121,4.82,85200.0
2006-09-07 14:50:00,6.09,6.11,6.09,6.11,86800.0,4.82,4.8358,4.82,4.8358,86800.0
2006-09-07 15:00:00,6.11,6.11,6.08,6.08,119600.0,4.8358,4.8358,4.8121,4.8121,119600.0
2006-09-07 15:10:00,6.08,6.09,6.08,6.09,61200.0,4.8121,4.82,4.8121,4.82,61200.0
2006-09-07 15:20:00,6.09,6.1,6.08,6.1,86400.0,4.82,4.8279,4.8121,4.8279,86400.0
2006-09-07 15:30:00,6.09,6.1,6.06,6.06,46000.0,4.82,4.8279,4.7962,4.7962,46000.0
2006-09-07 15:40:00,6.06,6.06,6.04,6.05,69600.0,4.7962,4.7962,4.7804,4.7883,69600.0
2006-09-07 15:50:00,6.05,6.07,6.05,6.06,236400.0,4.7883,4.8041,4.7883,4.7962,236400.0
2006-09-08 09:30:00,6.1,6.13,6.02,6.05,74400.0,4.8279,4.8516,4.7646,4.7883,74400.0
2006-09-08 09:40:00,6.05,6.12,6.05,6.09,125200.0,4.7883,4.8437,4.7883,4.82,125200.0
2006-09-08 09:50:00,6.08,6.11,6.06,6.06,124000.0,4.8121,4.8358,4.7962,4.7962,124000.0
2006-09-08 10:00:00,6.06,6.08,6.06,6.07,25600.0,4.7962,4.8121,4.7962,4.8041,25600.0
2006-09-08 10:10:00,6.07,6.12,6.07,6.11,25200.0,4.8041,4.8437,4.8041,4.8358,25200.0
2006-09-08 10:20:00,6.11,6.12,6.11,6.11,17200.0,4.8358,4.8437,4.8358,4.8358,17200.0
2006-09-08 10:30:00,6.12,6.13,6.11,6.13,36800.0,4.8437,4.8516,4.8358,4.8516,36800.0
2006-09-08 10:40:00,6.12,6.15,6.12,6.15,24800.0,4.8437,4.8675,4.8437,4.8675,24800.0
2006-09-08 10:50:00,6.14,6.18,6.14,6.18,68400.0,4.8595,4.8912,4.8595,4.8912,68400.0
2006-09-08 11:00:00,6.19,6.19,6.17,6.17,48400.0,4.8991,4.8991,4.8833,4.8833,48400.0
2006-09-08 11:10:00,6.17,6.19,6.17,6.18,53200.0,4.8833,4.8991,4.8833,4.8912,53200.0
2006-09-08 11:20:00,6.18,6.18,6.18,6.18,40400.0,4.8912,4.8912,4.8912,4.8912,40400.0
2006-09-08 11:30:00,6.18,6.18,6.18,6.18,40000.0,4.8912,4.8912,4.8912,4.8912,40000.0
2006-09-08 11:40:00,6.18,6.21,6.18,6.21,36000.0,4.8912,4.915,4.8912,4.915,36000.0
2006-09-08 11:50:00,6.21,6.21,6.2,6.2,41200.0,4.915,4.915,4.907,4.907,41200.0
2006-09-08 12:00:00,6.2,6.2,6.2,6.2,59200.0,4.907,4.907,4.907,4.907,59200.0
2006-09-08 12:10:00,6.2,6.21,6.2,6.2,26000.0,4.907,4.915,4.907,4.907,26000.0
2006-09-08 12:20:00,6.2,6.2,6.19,6.19,44000.0,4.907,4.907,4.8991,4.8991,44000.0
2006-09-08 12:30:00,6.19,6.2,6.19,6.2,354800.0,4.8991,4.907,4.8991,4.907,354800.0
2006-09-08 12:40:00,6.19,6.2,6.19,6.19,13200.0,4.8991,4.907,4.8991,4.8991,13200.0
2006-09-08 12:50:00,6.2,6.21,6.2,6.2,25600.0,4.907,4.915,4.907,4.907,25600.0
2006-09-08 13:00:00,6.2,6.21,6.2,6.2,20000.0,4.907,4.915,4.907,4.907,20000.0
2006-09-08 13:10:00,6.2,6.2,6.2,6.2,20000.0,4.907,4.907,4.907,4.907,20000.0
2006-09-08 13:20:00,6.2,6.22,6.2,6.22,25600.0,4.907,4.9229,4.907,4.9229,25600.0
2006-09-08 13:30:00,6.22,6.23,6.21,6.23,36000.0,4.9229,4.9308,4.915,4.9308,36000.0
2006-09-08 13:40:00,6.23,6.24,6.22,6.23,32400.0,4.9308,4.9387,4.9229,4.9308,32400.0
2006-09-08 13:50:00,6.23,6.25,6.22,6.24,58800.0,4.9308,4.9466,4.9229,4.9387,58800.0
2006-09-08 14:00:00,6.24,6.25,6.24,6.25,161600.0,4.9387,4.9466,4.9387,4.9466,161600.0
2006-09-08 14:10:00,6.25,6.28,6.25,6.27,376000.0,4.9466,4.9704,4.9466,4.9624,376000.0
2006-09-08 14:20:00,6.27,6.28,6.25,6.25,272800.0,4.9624,4.9704,4.9466,4.9466,272800.0
2006-09-08 14:30:00,6.25,6.29,6.25,6.29,225600.0,4.9466,4.9783,4.9466,4.9783,225600.0
2006-09-08 14:40:00,6.29,6.29,6.26,6.26,36800.0,4.9783,4.9783,4.9545,4.9545,36800.0
2006-09-08 14:50:00,6.26,6.26,6.26,6.26,63600.0,4.9545,4.9545,4.9545,4.9545,63600.0
2006-09-08 15:00:00,6.26,6.26,6.24,6.24,51200.0,4.9545,4.9545,4.9387,4.9387,51200.0
2006-09-08 15:10:00,6.24,6.25,6.23,6.25,59600.0,4.9387,4.9466,4.9308,4.9466,59600.0
2006-09-08 15:20:00,6.26,6.27,6.26,6.27,64400.0,4.9545,4.9624,4.9545,4.9624,64400.0
2006-09-08 15:30:00,6.27,6.27,6.24,6.24,48400.0,4.9624,4.9624,4.9387,4.9387,48400.0
2006-09-08 15:40:00,6.24,6.26,6.24,6.26,54000.0,4.9387,4.9545,4.9387,4.9545,54000.0
2006-09-08 15:50:00,6.26,6.26,6.24,6.25,252000.0,4.9545,4.9545,4.9387,4.9466,252000.0
2006-09-11 09:30:00,6.15,6.21,6.14,6.21,210400.0,4.8675,4.915,4.8595,4.915,210400.0
2006-09-11 09:40:00,6.21,6.21,6.19,6.2,76400.0,4.915,4.915,4.8991,4.907,76400.0
2006-09-11 09:50:00,6.2,6.21,6.18,6.18,94400.0,4.907,4.915,4.8912,4.8912,94400.0
2006-09-11 10:00:00,6.19,6.21,6.18,6.2,82400.0,4.8991,4.915,4.8912,4.907,82400.0
2006-09-11 10:10:00,6.2,6.21,6.2,6.2,105200.0,4.907,4.915,4.907,4.907,105200.0
2006-09-11 10:20:00,6.2,6.21,6.19,6.21,194000.0,4.907,4.915,4.8991,4.915,194000.0
2006-09-11 10:30:00,6.21,6.23,6.2,6.21,303200.0,4.915,4.9308,4.907,4.915,303200.0
2006-09-11 10:40:00,6.21,6.22,6.2,6.21,285200.0,4.915,4.9229,4.907,4.915,285200.0
2006-09-11 10:50:00,6.2,6.21,6.2,6.21,111200.0,4.907,4.915,4.907,4.915,111200.0
2006-09-11 11:00:00,6.21,6.22,6.2,6.22,286400.0,4.915,4.9229,4.907,4.9229,286400.0
2006-09-11 11:10:00,6.22,6.24,6.22,6.24,54800.0,4.9229,4.9387,4.9229,4.9387,54800.0
2006-09-11 11:20:00,6.24,6.27,6.24,6.27,143600.0,4.9387,4.9624,4.9387,4.9624,143600.0
2006-09-11 11:30:00,6.27,6.28,6.27,6.27,71600.0,4.9624,4.9704,4.9624,4.9624,71600.0
2006-09-11 11:40:00,6.27,6.28,6.27,6.27,140400.0,4.9624,4.9704,4.9624,4.9624,140400.0
2006-09-11 11:50:00,6.27,6.28,6.27,6.28,96400.0,4.9624,4.9704,4.9624,4.9704,96400.0
2006-09-11 12:00:00,6.28,6.31,6.28,6.3,78400.0,4.9704,4.9941,4.9704,4.9862,78400.0
2006-09-11 12:10:00,6.3,6.35,6.3,6.35,164400.0,4.9862,5.0258,4.9862,5.0258,164400.0
2006-09-11 12:20:00,6.35,6.38,6.35,6.37,124000.0,5.0258,5.0495,5.0258,5.0416,124000.0
2006-09-11 12:30:00,6.37,6.38,6.36,6.36,144800.0,5.0416,5.0495,5.0337,5.0337,144800.0
2006-09-11 12:40:00,6.36,6.37,6.36,6.37,59600.0,5.0337,5.0416,5.0337,5.0416,59600.0
2006-09-11 12:50:00,6.37,6.37,6.36,6.36,54800.0,5.0416,5.0416,5.0337,5.0337,54800.0
2006-09-11 13:00:00,6.36,6.39,6.36,6.39,83200.0,5.0337,5.0574,5.0337,5.0574,83200.0
2006-09-11 13:10:00,6.39,6.41,6.39,6.41,92400.0,5.0574,5.0732,5.0574,5.0732,92400.0
2006-09-11 13:20:00,6.41,6.42,6.41,6.41,80800.0,5.0732,5.0812,5.0732,5.0732,80800.0
2006-09-11 13:30:00,6.41,6.41,6.4,6.41,72400.0,5.0732,5.0732,5.0653,5.0732,72400.0
2006-09-11 13:40:00,6.41,6.41,6.39,6.39,48000.0,5.0732,5.0732,5.0574,5.0574,48000.0
2006-09-11 13:50:00,6.39,6.39,6.36,6.36,58000.0,5.0574,5.0574,5.0337,5.0337,58000.0
2006-09-11 14:00:00,6.36,6.36,6.36,6.36,43600.0,5.0337,5.0337,5.0337,5.0337,43600.0
2006-09-11 14:10:00,6.36,6.36,6.36,6.36,36400.0,5.0337,5.0337,5.0337,5.0337,36400.0
2006-09-11 14:20:00,6.36,6.36,6.33,6.33,66400.0,5.0337,5.0337,5.0099,5.0099,66400.0
2006-09-11 14:30:00,6.33,6.34,6.32,6.34,80800.0,5.0099,5.0178,5.002,5.0178,80800.0
2006-09-11 14:40:00,6.34,6.35,6.33,6.34,96400.0,5.0178,5.0258,5.0099,5.0178,96400.0
2006-09-11 14:50:00,6.34,6.34,6.33,6.34,115200.0,5.0178,5.0178,5.0099,5.0178,115200.0
2006-09-11 15:00:00,6.34,6.35,6.32,6.33,66000.0,5.0178,5.0258,5.002,5.0099,66000.0
2006-09-11 15:10:00,6.33,6.33,6.32,6.32,94400.0,5.0099,5.0099,5.002,5.002,94400.0
2006-09-11 15:20:00,6.32,6.33,6.31,6.33,91200.0,5.002,5.0099,4.9941,5.0099,91200.0
2006-09-11 15:30:00,6.33,6.33,6.33,6.33,158800.0,5.0099,5.0099,5.0099,5.0099,158800.0
2006-09-11 15:40:00,6.33,6.33,6.32,6.32,203600.0,5.0099,5.0099,5.002,5.002,203600.0
2006-09-11 15:50:00,6.32,6.33,6.31,6.32,246800.0,5.002,5.0099,4.9941,5.002,246800.0
2006-09-12 09:30:00,6.3,6.33,6.28,6.31,97200.0,4.9862,5.0099,4.9704,4.9941,97200.0
2006-09-12 09:40:00,6.31,6.34,6.3,6.34,65600.0,4.9941,5.0178,4.9862,5.0178,65600.0
2006-09-12 09:50:00,6.35,6.35,6.33,6.33,57200.0,5.0258,5.0258,5.0099,5.0099,57200.0
2006-09-12 10:00:00,6.33,6.36,6.32,6.35,62400.0,5.0099,5.0337,5.002,5.0258,62400.0
2006-09-12 10:10:00,6.36,6.37,6.35,6.37,52400.0,5.0337,5.0416,5.0258,5.0416,52400.0
2006-09-12 10:20:00,6.37,6.41,6.36,6.41,55200.0,5.0416,5.0732,5.0337,5.0732,55200.0
2006-09-12 10:30:00,6.41,6.41,6.39,6.39,132800.0,5.0732,5.0732,5.0574,5.0574,132800.0
2006-09-12 10:40:00,6.39,6.4,6.38,6.39,127200.0,5.0574,5.0653,5.0495,5.0574,127200.0
2006-09-12 10:50:00,6.39,6.39,6.38,6.38,118400.0,5.0574,5.0574,5.0495,5.0495,118400.0
2006-09-12 11:00:00,6.39,6.41,6.38,6.4,120800.0,5.0574,5.0732,5.0495,5.0653,120800.0
2006-09-12 11:10:00,6.4,6.41,6.39,6.41,100800.0,5.0653,5.0732,5.0574,5.0732,100800.0
2006-09-12 11:20:00,6.41,6.42,6.4,6.42,80000.0,5.0732,5.0812,5.0653,5.0812,80000.0
2006-09-12 11:30:00,6.42,6.42,6.41,6.42,55200.0,5.0812,5.0812,5.0732,5.0812,55200.0
2006-09-12 11:40:00,6.42,6.42,6.4,6.4,160000.0,5.0812,5.0812,5.0653,5.0653,160000.0
2006-09-12 11:50:00,6.4,6.41,6.4,6.4,59200.0,5.0653,5.0732,5.0653,5.0653,59200.0
2006-09-12 12:00:00,6.4,6.4,6.38,6.39,125600.0,5.0653,5.0653,5.0495,5.0574,125600.0
2006-09-12 12:10:00,6.39,6.4,6.39,6.39,74400.0,5.0574,5.0653,5.0574,5.0574,74400.0
2006-09-12 12:20:00,6.4,6.4,6.39,6.4,49600.0,5.0653,5.0653,5.0574,5.0653,49600.0
2006-09-12 12:30:00,6.4,6.41,6.4,6.41,74800.0,5.0653,5.0732,5.0653,5.0732,74800.0
2006-09-12 12:40:00,6.4,6.43,6.4,6.43,60000.0,5.0653,5.0891,5.0653,5.0891,60000.0
2006-09-12 12:50:00,6.43,6.43,6.43,6.43,72000.0,5.0891,5.0891,5.0891,5.0891,72000.0
2006-09-12 13:00:00,6.43,6.43,6.41,6.42,92800.0,5.0891,5.0891,5.0732,5.0812,92800.0
2006-09-12 13:10:00,6.42,6.42,6.4,6.4,78400.0,5.0812,5.0812,5.0653,5.0653,78400.0
2006-09-12 13:20:00,6.4,6.42,6.4,6.41,88400.0,5.0653,5.0812,5.0653,5.0732,88400.0
2006-09-12 13:30:00,6.41,6.43,6.4,6.43,200800.0,5.0732,5.0891,5.0653,5.0891,200800.0
2006-09-12 13:40:00,6.43,6.47,6.43,6.46,204800.0,5.0891,5.1207,5.0891,5.1128,204800.0
2006-09-12 13:50:00,6.46,6.46,6.43,6.43,175600.0,5.1128,5.1128,5.0891,5.0891,175600.0
2006-09-12 14:00:00,6.43,6.43,6.41,6.42,138400.0,5.0891,5.0891,5.0732,5.0812,138400.0
2006-09-12 14:10:00,6.42,6.45,6.42,6.45,81200.0,5.0812,5.1049,5.0812,5.1049,81200.0
2006-09-12 14:20:00,6.45,6.47,6.44,6.47,111600.0,5.1049,5.1207,5.097,5.1207,111600.0
2006-09-12 14:30:00,6.47,6.47,6.47,6.47,106400.0,5.1207,5.1207,5.1207,5.1207,106400.0
2006-09-12 14:40:00,6.47,6.47,6.46,6.46,87600.0,5.1207,5.1207,5.1128,5.1128,87600.0
2006-09-12 14:50:00,6.46,6.47,6.45,6.45,183600.0,5.1128,5.1207,5.1049,5.1049,183600.0
2006-09-12 15:00:00,6.45,6.45,6.43,6.43,93200.0,5.1049,5.1049,5.0891,5.0891,93200.0
2006-09-12 15:10:00,6.43,6.44,6.43,6.44,83200.0,5.0891,5.097,5.0891,5.097,83200.0
2006-09-12 15:20:00,6.44,6.45,6.43,6.44,116800.0,5.097,5.1049,5.0891,5.097,116800.0
2006-09-12 15:30:00,6.44,6.45,6.43,6.43,153200.0,5.097,5.1049,5.0891,5.0891,153200.0
2006-09-12 15:40:00,6.43,6.44,6.42,6.42,166400.0,5.0891,5.097,5.0812,5.0812,166400.0
2006-09-12 15:50:00,6.42,6.43,6.4,6.43,476800.0,5.0812,5.0891,5.0653,5.0891,476800.0
2006-09-13 09:30:00,6.17,6.29,6.15,6.26,456800.0,4.8833,4.9783,4.8675,4.9545,456800.0
2006-09-13 09:40:00,6.26,6.31,6.26,6.3,214000.0,4.9545,4.9941,4.9545,4.9862,214000.0
2006-09-13 09:50:00,6.3,6.36,6.3,6.3,268400.0,4.9862,5.0337,4.9862,4.9862,268400.0
2006-09-13 10:00:00,6.3,6.3,6.27,6.28,199200.0,4.9862,4.9862,4.9624,4.9704,199200.0
2006-09-13 10:10:00,6.28,6.3,6.28,6.28,116800.0,4.9704,4.9862,4.9704,4.9704,116800.0
2006-09-13 10:20:00,6.28,6.28,6.26,6.27,178800.0,4.9704,4.9704,4.9545,4.9624,178800.0
2006-09-13 10:30:00,6.27,6.28,6.26,6.27,214000.0,4.9624,4.9704,4.9545,4.9624,214000.0
2006-09-13 10:40:00,6.27,6.27,6.23,6.25,268000.0,4.9624,4.9624,4.9308,4.9466,268000.0
2006-09-13 10:50:00,6.25,6.27,6.24,6.24,82000.0,4.9466,4.9624,4.9387,4.9387,82000.0
2006-09-13 11:00:00,6.24,6.26,6.24,6.24,81600.0,4.9387,4.9545,4.9387,4.9387,81600.0
2006-09-13 11:10:00,6.24,6.25,6.24,6.25,74000.0,4.9387,4.9466,4.9387,4.9466,74000.0
2006-09-13 11:20:00,6.25,6.26,6.25,6.25,195600.0,4.9466,4.9545,4.9466,4.9466,195600.0
2006-09-13 11:30:00,6.25,6.26,6.25,6.25,92400.0,4.9466,4.9545,4.9466,4.9466,92400.0
2006-09-13 11:40:00,6.25,6.25,6.23,6.24,63200.0,4.9466,4.9466,4.9308,4.9387,63200.0
2006-09-13 11:50:00,6.24,6.25,6.24,6.25,77200.0,4.9387,4.9466,4.9387,4.9466,77200.0
2006-09-13 12:00:00,6.25,6.25,6.24,6.25,80800.0,4.9466,4.9466,4.9387,4.9466,80800.0
2006-09-13 12:10:00,6.25,6.25,6.25,6.25,103200.0,4.9466,4.9466,4.9466,4.9466,103200.0
2006-09-13 12:20:00,6.25,6.25,6.25,6.25,66800.0,4.9466,4.9466,4.9466,4.9466,66800.0
2006-09-13 12:30:00,6.25,6.26,6.25,6.25,104400.0,4.9466,4.9545,4.9466,4.9466,104400.0
2006-09-13 12:40:00,6.25,6.26,6.24,6.24,113200.0,4.9466,4.9545,4.9387,4.9387,113200.0
2006-09-13 12:50:00,6.24,6.26,6.24,6.26,134000.0,4.9387,4.9545,4.9387,4.9545,134000.0
2006-09-13 13:00:00,6.25,6.26,6.25,6.25,83200.0,4.9466,4.9545,4.9466,4.9466,83200.0
2006-09-13 13:10:00,6.25,6.25,6.24,6.24,37600.0,4.9466,4.9466,4.9387,4.9387,37600.0
2006-09-13 13:20:00,6.24,6.24,6.24,6.24,37200.0,4.9387,4.9387,4.9387,4.9387,37200.0
2006-09-13 13:30:00,6.24,6.24,6.24,6.24,76000.0,4.9387,4.9387,4.9387,4.9387,76000.0
2006-09-13 13:40:00,6.24,6.24,6.23,6.23,74400.0,4.9387,4.9387,4.9308,4.9308,74400.0
2006-09-13 13:50:00,6.23,6.24,6.23,6.23,73600.0,4.9308,4.9387,4.9308,4.9308,73600.0
2006-09-13 14:00:00,6.23,6.25,6.23,6.24,91600.0,4.9308,4.9466,4.9308,4.9387,91600.0
2006-09-13 14:10:00,6.24,6.25,6.23,6.23,152400.0,4.9387,4.9466,4.9308,4.9308,152400.0
2006-09-13 14:20:00,6.23,6.23,6.23,6.23,145200.0,4.9308,4.9308,4.9308,4.9308,145200.0
2006-09-13 14:30:00,6.23,6.23,6.21,6.22,148400.0,4.9308,4.9308,4.915,4.9229,148400.0
2006-09-13 14:40:00,6.22,6.22,6.21,6.22,161600.0,4.9229,4.9229,4.915,4.9229,161600.0
2006-09-13 14:50:00,6.22,6.23,6.22,6.23,122000.0,4.9229,4.9308,4.9229,4.9308,122000.0
2006-09-13 15:00:00,6.23,6.25,6.22,6.22,180800.0,4.9308,4.9466,4.9229,4.9229,180800.0
2006-09-13 15:10:00,6.22,6.23,6.22,6.23,108800.0,4.9229,4.9308,4.9229,4.9308,108800.0
2006-09-13 15:20:00,6.23,6.25,6.23,6.25,154800.0,4.9308,4.9466,4.9308,4.9466,154800.0
2006-09-13 15:30:00,6.25,6.28,6.25,6.27,162400.0,4.9466,4.9704,4.9466,4.9624,162400.0
2006-09-13 15:40:00,6.26,6.28,6.26,6.27,180800.0,4.9545,4.9704,4.9545,4.9624,180800.0
2006-09-13 15:50:00,6.28,6.28,6.26,6.28,334800.0,4.9704,4.9704,4.9545,4.9704,334800.0
2006-09-14 09:30:00,6.23,6.26,6.22,6.24,95200.0,4.9308,4.9545,4.9229,4.9387,95200.0
2006-09-14 09:40:00,6.24,6.27,6.22,6.26,122000.0,4.9387,4.9624,4.9229,4.9545,122000.0
2006-09-14 09:50:00,6.25,6.3,6.24,6.28,85200.0,4.9466,4.9862,4.9387,4.9704,85200.0
2006-09-14 10:00:00,6.28,6.29,6.27,6.28,107200.0,4.9704,4.9783,4.9624,4.9704,107200.0
2006-09-14 10:10:00,6.29,6.3,6.29,6.3,80000.0,4.9783,4.9862,4.9783,4.9862,80000.0
2006-09-14 10:20:00,6.3,6.3,6.27,6.28,74400.0,4.9862,4.9862,4.9624,4.9704,74400.0
2006-09-14 10:30:00,6.28,6.31,6.28,6.29,70800.0,4.9704,4.9941,4.9704,4.9783,70800.0
2006-09-14 10:40:00,6.29,6.29,6.28,6.29,72400.0,4.9783,4.9783,4.9704,4.9783,72400.0
2006-09-14 10:50:00,6.28,6.31,6.28,6.31,56400.0,4.9704,4.9941,4.9704,4.9941,56400.0
2006-09-14 11:00:00,6.31,6.33,6.31,6.33,283600.0,4.9941,5.0099,4.9941,5.0099,283600.0
2006-09-14 11:10:00,6.33,6.37,6.33,6.37,140000.0,5.0099,5.0416,5.0099,5.0416,140000.0
2006-09-14 11:20:00,6.37,6.41,6.37,6.4,198400.0,5.0416,5.0732,5.0416,5.0653,198400.0
2006-09-14 11:30:00,6.4,6.41,6.37,6.38,222400.0,5.0653,5.0732,5.0416,5.0495,222400.0
2006-09-14 11:40:00,6.38,6.38,6.36,6.37,43600.0,5.0495,5.0495,5.0337,5.0416,43600.0
2006-09-14 11:50:00,6.37,6.37,6.37,6.37,42800.0,5.0416,5.0416,5.0416,5.0416,42800.0
2006-09-14 12:00:00,6.37,6.38,6.35,6.37,173600.0,5.0416,5.0495,5.0258,5.0416,173600.0
2006-09-14 12:10:00,6.36,6.37,6.36,6.37,61200.0,5.0337,5.0416,5.0337,5.0416,61200.0
2006-09-14 12:20:00,6.37,6.37,6.37,6.37,100000.0,5.0416,5.0416,5.0416,5.0416,100000.0
2006-09-14 12:30:00,6.37,6.37,6.37,6.37,29200.0,5.0416,5.0416,5.0416,5.0416,29200.0
2006-09-14 12:40:00,6.37,6.39,6.37,6.38,43600.0,5.0416,5.0574,5.0416,5.0495,43600.0
2006-09-14 12:50:00,6.39,6.4,6.38,6.38,92800.0,5.0574,5.0653,5.0495,5.0495,92800.0
2006-09-14 13:00:00,6.38,6.38,6.37,6.37,77600.0,5.0495,5.0495,5.0416,5.0416,77600.0
2006-09-14 13:10:00,6.37,6.39,6.37,6.38,56400.0,5.0416,5.0574,5.0416,5.0495,56400.0
2006-09-14 13:20:00,6.38,6.4,6.38,6.39,30400.0,5.0495,5.0653,5.0495,5.0574,30400.0
2006-09-14 13:30:00,6.39,6.39,6.38,6.39,42800.0,5.0574,5.0574,5.0495,5.0574,42800.0
2006-09-14 13:40:00,6.38,6.42,6.38,6.41,204000.0,5.0495,5.0812,5.0495,5.0732,204000.0
2006-09-14 13:50:00,6.41,6.42,6.4,6.41,276000.0,5.0732,5.0812,5.0653,5.0732,276000.0
2006-09-14 14:00:00,6.41,6.42,6.41,6.42,78800.0,5.0732,5.0812,5.0732,5.0812,78800.0
2006-09-14 14:10:00,6.42,6.44,6.41,6.44,117200.0,5.0812,5.097,5.0732,5.097,117200.0
2006-09-14 14:20:00,6.43,6.44,6.43,6.44,66000.0,5.0891,5.097,5.0891,5.097,66000.0
2006-09-14 14:30:00,6.44,6.44,6.44,6.44,82400.0,5.097,5.097,5.097,5.097,82400.0
2006-09-14 14:40:00,6.44,6.44,6.44,6.44,60800.0,5.097,5.097,5.097,5.097,60800.0
2006-09-14 14:50:00,6.44,6.44,6.43,6.43,91200.0,5.097,5.097,5.0891,5.0891,91200.0
2006-09-14 15:00:00,6.43,6.43,6.42,6.43,141200.0,5.0891,5.0891,5.0812,5.0891,141200.0
2006-09-14 15:10:00,6.42,6.43,6.42,6.43,104000.0,5.0812,5.0891,5.0812,5.0891,104000.0
2006-09-14 15:20:00,6.43,6.43,6.4,6.42,277200.0,5.0891,5.0891,5.0653,5.0812,277200.0
2006-09-14 15:30:00,6.42,6.42,6.4,6.42,177200.0,5.0812,5.0812,5.0653,5.0812,177200.0
2006-09-14 15:40:00,6.42,6.45,6.41,6.45,381600.0,5.0812,5.1049,5.0732,5.1049,381600.0
2006-09-14 15:50:00,6.45,6.47,6.44,6.47,625600.0,5.1049,5.1207,5.097,5.1207,625600.0
2006-09-15 09:30:00,6.54,6.64,6.53,6.62,8033200.0,5.1761,5.2553,5.1682,5.2394,8033200.0
2006-09-15 09:40:00,6.62,6.62,6.51,6.52,701200.0,5.2394,5.2394,5.1524,5.1603,701200.0
2006-09-15 09:50:00,6.53,6.54,6.5,6.53,238800.0,5.1682,5.1761,5.1445,5.1682,238800.0
2006-09-15 10:00:00,6.53,6.57,6.53,6.57,274400.0,5.1682,5.1999,5.1682,5.1999,274400.0
2006-09-15 10:10:00,6.56,6.6,6.56,6.56,399600.0,5.192,5.2236,5.192,5.192,399600.0
2006-09-15 10:20:00,6.57,6.59,6.56,6.58,290800.0,5.1999,5.2157,5.192,5.2078,290800.0
2006-09-15 10:30:00,6.58,6.59,6.57,6.58,207600.0,5.2078,5.2157,5.1999,5.2078,207600.0
2006-09-15 10:40:00,6.57,6.58,6.56,6.56,103600.0,5.1999,5.2078,5.192,5.192,103600.0
2006-09-15 10:50:00,6.56,6.56,6.52,6.54,131600.0,5.192,5.192,5.1603,5.1761,131600.0
2006-09-15 11:00:00,6.54,6.57,6.54,6.54,108000.0,5.1761,5.1999,5.1761,5.1761,108000.0
2006-09-15 11:10:00,6.54,6.54,6.54,6.54,92000.0,5.1761,5.1761,5.1761,5.1761,92000.0
2006-09-15 11:20:00,6.54,6.56,6.53,6.55,71600.0,5.1761,5.192,5.1682,5.184,71600.0
2006-09-15 11:30:00,6.55,6.55,6.53,6.54,237200.0,5.184,5.184,5.1682,5.1761,237200.0
2006-09-15 11:40:00,6.54,6.54,6.54,6.54,142000.0,5.1761,5.1761,5.1761,5.1761,142000.0
2006-09-15 11:50:00,6.54,6.54,6.52,6.53,51600.0,5.1761,5.1761,5.1603,5.1682,51600.0
2006-09-15 12:00:00,6.53,6.53,6.52,6.53,169600.0,5.1682,5.1682,5.1603,5.1682,169600.0
2006-09-15 12:10:00,6.53,6.53,6.52,6.52,152400.0,5.1682,5.1682,5.1603,5.1603,152400.0
2006-09-15 12:20:00,6.52,6.52,6.49,6.5,126000.0,5.1603,5.1603,5.1366,5.1445,126000.0
2006-09-15 12:30:00,6.5,6.5,6.47,6.49,296800.0,5.1445,5.1445,5.1207,5.1366,296800.0
2006-09-15 12:40:00,6.49,6.49,6.47,6.49,168000.0,5.1366,5.1366,5.1207,5.1366,168000.0
2006-09-15 12:50:00,6.49,6.5,6.48,6.5,112800.0,5.1366,5.1445,5.1286,5.1445,112800.0
2006-09-15 13:00:00,6.5,6.51,6.49,6.51,86000.0,5.1445,5.1524,5.1366,5.1524,86000.0
2006-09-15 13:10:00,6.51,6.53,6.5,6.52,114000.0,5.1524,5.1682,5.1445,5.1603,114000.0
2006-09-15 13:20:00,6.52,6.53,6.51,6.51,66400.0,5.1603,5.1682,5.1524,5.1524,66400.0
2006-09-15 13:30:00,6.51,6.53,6.51,6.53,38000.0,5.1524,5.1682,5.1524,5.1682,38000.0
2006-09-15 13:40:00,6.53,6.56,6.53,6.55,87200.0,5.1682,5.192,5.1682,5.184,87200.0
2006-09-15 13:50:00,6.55,6.55,6.52,6.52,64000.0,5.184,5.184,5.1603,5.1603,64000.0
2006-09-15 14:00:00,6.51,6.52,6.5,6.52,73600.0,5.1524,5.1603,5.1445,5.1603,73600.0
2006-09-15 14:10:00,6.52,6.52,6.5,6.51,127600.0,5.1603,5.1603,5.1445,5.1524,127600.0
2006-09-15 14:20:00,6.51,6.51,6.5,6.51,58400.0,5.1524,5.1524,5.1445,5.1524,58400.0
2006-09-15 14:30:00,6.51,6.53,6.5,6.52,122400.0,5.1524,5.1682,5.1445,5.1603,122400.0
2006-09-15 14:40:00,6.52,6.53,6.5,6.51,40000.0,5.1603,5.1682,5.1445,5.1524,40000.0
2006-09-15 14:50:00,6.51,6.51,6.5,6.5,57200.0,5.1524,5.1524,5.1445,5.1445,57200.0
2006-09-15 15:00:00,6.5,6.51,6.5,6.51,53200.0,5.1445,5.1524,5.1445,5.1524,53200.0
2006-09-15 15:10:00,6.51,6.51,6.5,6.51,96800.0,5.1524,5.1524,5.1445,5.1524,96800.0
2006-09-15 15:20:00,6.51,6.52,6.5,6.5,149600.0,5.1524,5.1603,5.1445,5.1445,149600.0
2006-09-15 15:30:00,6.5,6.5,6.48,6.5,107200.0,5.1445,5.1445,5.1286,5.1445,107200.0
2006-09-15 15:40:00,6.49,6.52,6.49,6.51,72400.0,5.1366,5.1603,5.1366,5.1524,72400.0
2006-09-15 15:50:00,6.51,6.51,6.49,6.49,572000.0,5.1524,5.1524,5.1366,5.1366,572000.0
2006-09-18 09:30:00,6.49,6.5,6.42,6.45,138000.0,5.1366,5.1445,5.0812,5.1049,138000.0
2006-09-18 09:40:00,6.46,6.49,6.45,6.46,81200.0,5.1128,5.1366,5.1049,5.1128,81200.0
2006-09-18 09:50:00,6.46,6.5,6.46,6.5,54400.0,5.1128,5.1445,5.1128,5.1445,54400.0
2006-09-18 10:00:00,6.49,6.51,6.49,6.51,116800.0,5.1366,5.1524,5.1366,5.1524,116800.0
2006-09-18 10:10:00,6.51,6.53,6.49,6.5,467200.0,5.1524,5.1682,5.1366,5.1445,467200.0
2006-09-18 10:20:00,6.5,6.51,6.49,6.49,68000.0,5.1445,5.1524,5.1366,5.1366,68000.0
2006-09-18 10:30:00,6.49,6.51,6.49,6.51,67200.0,5.1366,5.1524,5.1366,5.1524,67200.0
2006-09-18 10:40:00,6.51,6.51,6.49,6.5,123600.0,5.1524,5.1524,5.1366,5.1445,123600.0
2006-09-18 10:50:00,6.5,6.51,6.5,6.51,39200.0,5.1445,5.1524,5.1445,5.1524,39200.0
2006-09-18 11:00:00,6.51,6.52,6.51,6.52,40800.0,5.1524,5.1603,5.1524,5.1603,40800.0
2006-09-18 11:10:00,6.52,6.52,6.5,6.51,936400.0,5.1603,5.1603,5.1445,5.1524,936400.0
2006-09-18 11:20:00,6.51,6.51,6.5,6.51,180800.0,5.1524,5.1524,5.1445,5.1524,180800.0
2006-09-18 11:30:00,6.51,6.51,6.5,6.5,91600.0,5.1524,5.1524,5.1445,5.1445,91600.0
2006-09-18 11:40:00,6.51,6.51,6.5,6.51,129600.0,5.1524,5.1524,5.1445,5.1524,129600.0
2006-09-18 11:50:00,6.51,6.51,6.5,6.5,78400.0,5.1524,5.1524,5.1445,5.1445,78400.0
2006-09-18 12:00:00,6.5,6.51,6.5,6.51,102800.0,5.1445,5.1524,5.1445,5.1524,102800.0
2006-09-18 12:10:00,6.5,6.51,6.48,6.49,86000.0,5.1445,5.1524,5.1286,5.1366,86000.0
2006-09-18 12:20:00,6.49,6.49,6.48,6.49,25600.0,5.1366,5.1366,5.1286,5.1366,25600.0
2006-09-18 12:30:00,6.49,6.51,6.49,6.5,37600.0,5.1366,5.1524,5.1366,5.1445,37600.0
2006-09-18 12:40:00,6.5,6.51,6.5,6.5,39600.0,5.1445,5.1524,5.1445,5.1445,39600.0
2006-09-18 12:50:00,6.5,6.51,6.5,6.51,46400.0,5.1445,5.1524,5.1445,5.1524,46400.0
2006-09-18 13:00:00,6.5,6.51,6.49,6.5,27600.0,5.1445,5.1524,5.1366,5.1445,27600.0
2006-09-18 13:10:00,6.49,6.49,6.49,6.49,17600.0,5.1366,5.1366,5.1366,5.1366,17600.0
2006-09-18 13:20:00,6.49,6.5,6.49,6.5,28800.0,5.1366,5.1445,5.1366,5.1445,28800.0
2006-09-18 13:30:00,6.5,6.5,6.49,6.49,36800.0,5.1445,5.1445,5.1366,5.1366,36800.0
2006-09-18 13:40:00,6.49,6.49,6.46,6.48,106400.0,5.1366,5.1366,5.1128,5.1286,106400.0
2006-09-18 13:50:00,6.48,6.48,6.45,6.45,73600.0,5.1286,5.1286,5.1049,5.1049,73600.0
2006-09-18 14:00:00,6.45,6.46,6.44,6.44,52000.0,5.1049,5.1128,5.097,5.097,52000.0
2006-09-18 14:10:00,6.44,6.45,6.44,6.45,40000.0,5.097,5.1049,5.097,5.1049,40000.0
2006-09-18 14:20:00,6.45,6.47,6.45,6.47,82400.0,5.1049,5.1207,5.1049,5.1207,82400.0
2006-09-18 14:30:00,6.46,6.47,6.45,6.46,142400.0,5.1128,5.1207,5.1049,5.1128,142400.0
2006-09-18 14:40:00,6.46,6.48,6.45,6.47,50000.0,5.1128,5.1286,5.1049,5.1207,50000.0
2006-09-18 14:50:00,6.47,6.5,6.47,6.5,74800.0,5.1207,5.1445,5.1207,5.1445,74800.0
2006-09-18 15:00:00,6.5,6.5,6.49,6.49,58400.0,5.1445,5.1445,5.1366,5.1366,58400.0
2006-09-18 15:10:00,6.49,6.5,6.49,6.49,48400.0,5.1366,5.1445,5.1366,5.1366,48400.0
2006-09-18 15:20:00,6.49,6.51,6.48,6.51,69200.0,5.1366,5.1524,5.1286,5.1524,69200.0
2006-09-18 15:30:00,6.51,6.52,6.49,6.49,188800.0,5.1524,5.1603,5.1366,5.1366,188800.0
2006-09-18 15:40:00,6.49,6.5,6.48,6.5,64800.0,5.1366,5.1445,5.1286,5.1445,64800.0
2006-09-18 15:50:00,6.5,6.5,6.49,6.5,78400.0,5.1445,5.1445,5.1366,5.1445,78400.0
2006-09-19 09:30:00,6.49,6.54,6.45,6.47,255200.0,5.1366,5.1761,5.1049,5.1207,255200.0
2006-09-19 09:40:00,6.48,6.49,6.45,6.46,44800.0,5.1286,5.1366,5.1049,5.1128,44800.0
2006-09-19 09:50:00,6.46,6.48,6.45,6.46,101200.0,5.1128,5.1286,5.1049,5.1128,101200.0
2006-09-19 10:00:00,6.46,6.48,6.45,6.45,76400.0,5.1128,5.1286,5.1049,5.1049,76400.0
2006-09-19 10:10:00,6.46,6.48,6.45,6.45,71600.0,5.1128,5.1286,5.1049,5.1049,71600.0
2006-09-19 10:20:00,6.45,6.46,6.44,6.46,70800.0,5.1049,5.1128,5.097,5.1128,70800.0
2006-09-19 10:30:00,6.46,6.47,6.45,6.45,81200.0,5.1128,5.1207,5.1049,5.1049,81200.0
2006-09-19 10:40:00,6.45,6.45,6.43,6.43,68000.0,5.1049,5.1049,5.0891,5.0891,68000.0
2006-09-19 10:50:00,6.44,6.44,6.42,6.43,62800.0,5.097,5.097,5.0812,5.0891,62800.0
2006-09-19 11:00:00,6.43,6.45,6.42,6.43,106000.0,5.0891,5.1049,5.0812,5.0891,106000.0
2006-09-19 11:10:00,6.42,6.44,6.41,6.42,78000.0,5.0812,5.097,5.0732,5.0812,78000.0
2006-09-19 11:20:00,6.42,6.43,6.41,6.42,73200.0,5.0812,5.0891,5.0732,5.0812,73200.0
2006-09-19 11:30:00,6.41,6.41,6.37,6.38,163200.0,5.0732,5.0732,5.0416,5.0495,163200.0
2006-09-19 11:40:00,6.37,6.38,6.35,6.35,118800.0,5.0416,5.0495,5.0258,5.0258,118800.0
2006-09-19 11:50:00,6.35,6.36,6.35,6.36,124800.0,5.0258,5.0337,5.0258,5.0337,124800.0
2006-09-19 12:00:00,6.36,6.38,6.36,6.38,251200.0,5.0337,5.0495,5.0337,5.0495,251200.0
2006-09-19 12:10:00,6.38,6.38,6.36,6.37,68400.0,5.0495,5.0495,5.0337,5.0416,68400.0
2006-09-19 12:20:00,6.37,6.37,6.35,6.35,50000.0,5.0416,5.0416,5.0258,5.0258,50000.0
2006-09-19 12:30:00,6.35,6.36,6.35,6.36,40400.0,5.0258,5.0337,5.0258,5.0337,40400.0
2006-09-19 12:40:00,6.36,6.37,6.36,6.37,80000.0,5.0337,5.0416,5.0337,5.0416,80000.0
2006-09-19 12:50:00,6.37,6.38,6.37,6.38,23600.0,5.0416,5.0495,5.0416,5.0495,23600.0
2006-09-19 13:00:00,6.37,6.38,6.37,6.37,54800.0,5.0416,5.0495,5.0416,5.0416,54800.0
2006-09-19 13:10:00,6.37,6.37,6.35,6.35,120800.0,5.0416,5.0416,5.0258,5.0258,120800.0
2006-09-19 13:20:00,6.35,6.36,6.34,6.34,168800.0,5.0258,5.0337,5.0178,5.0178,168800.0
2006-09-19 13:30:00,6.35,6.36,6.34,6.36,176800.0,5.0258,5.0337,5.0178,5.0337,176800.0
2006-09-19 13:40:00,6.36,6.36,6.34,6.36,104800.0,5.0337,5.0337,5.0178,5.0337,104800.0
2006-09-19 13:50:00,6.36,6.36,6.35,6.35,72000.0,5.0337,5.0337,5.0258,5.0258,72000.0
2006-09-19 14:00:00,6.35,6.38,6.35,6.37,120400.0,5.0258,5.0495,5.0258,5.0416,120400.0
2006-09-19 14:10:00,6.37,6.38,6.36,6.37,83600.0,5.0416,5.0495,5.0337,5.0416,83600.0
2006-09-19 14:20:00,6.37,6.4,6.37,6.4,120800.0,5.0416,5.0653,5.0416,5.0653,120800.0
2006-09-19 14:30:00,6.4,6.43,6.4,6.41,93200.0,5.0653,5.0891,5.0653,5.0732,93200.0
2006-09-19 14:40:00,6.41,6.41,6.38,6.39,110400.0,5.0732,5.0732,5.0495,5.0574,110400.0
2006-09-19 14:50:00,6.38,6.39,6.38,6.38,74800.0,5.0495,5.0574,5.0495,5.0495,74800.0
2006-09-19 15:00:00,6.38,6.4,6.38,6.39,119600.0,5.0495,5.0653,5.0495,5.0574,119600.0
2006-09-19 15:10:00,6.39,6.4,6.39,6.39,104400.0,5.0574,5.0653,5.0574,5.0574,104400.0
2006-09-19 15:20:00,6.39,6.39,6.37,6.39,99200.0,5.0574,5.0574,5.0416,5.0574,99200.0
2006-09-19 15:30:00,6.39,6.42,6.39,6.4,112000.0,5.0574,5.0812,5.0574,5.0653,112000.0
2006-09-19 15:40:00,6.4,6.41,6.4,6.4,287600.0,5.0653,5.0732,5.0653,5.0653,287600.0
2006-09-19 15:50:00,6.4,6.41,6.39,6.39,546800.0,5.0653,5.0732,5.0574,5.0574,546800.0
2006-09-20 09:30:00,6.42,6.51,6.42,6.46,54400.0,5.0812,5.1524,5.0812,5.1128,54400.0
2006-09-20 09:40:00,6.47,6.5,6.46,6.49,53200.0,5.1207,5.1445,5.1128,5.1366,53200.0
2006-09-20 09:50:00,6.49,6.51,6.48,6.5,131200.0,5.1366,5.1524,5.1286,5.1445,131200.0
2006-09-20 10:00:00,6.49,6.5,6.49,6.5,128800.0,5.1366,5.1445,5.1366,5.1445,128800.0
2006-09-20 10:10:00,6.5,6.51,6.48,6.48,70400.0,5.1445,5.1524,5.1286,5.1286,70400.0
2006-09-20 10:20:00,6.48,6.51,6.48,6.51,125600.0,5.1286,5.1524,5.1286,5.1524,125600.0
2006-09-20 10:30:00,6.51,6.51,6.49,6.5,68400.0,5.1524,5.1524,5.1366,5.1445,68400.0
2006-09-20 10:40:00,6.5,6.51,6.49,6.5,111200.0,5.1445,5.1524,5.1366,5.1445,111200.0
2006-09-20 10:50:00,6.5,6.5,6.48,6.5,110400.0,5.1445,5.1445,5.1286,5.1445,110400.0
2006-09-20 11:00:00,6.5,6.5,6.49,6.5,75600.0,5.1445,5.1445,5.1366,5.1445,75600.0
2006-09-20 11:10:00,6.5,6.51,6.5,6.5,57200.0,5.1445,5.1524,5.1445,5.1445,57200.0
2006-09-20 11:20:00,6.5,6.51,6.5,6.5,188400.0,5.1445,5.1524,5.1445,5.1445,188400.0
2006-09-20 11:30:00,6.5,6.51,6.5,6.5,95200.0,5.1445,5.1524,5.1445,5.1445,95200.0
2006-09-20 11:40:00,6.5,6.5,6.5,6.5,42400.0,5.1445,5.1445,5.1445,5.1445,42400.0
2006-09-20 11:50:00,6.5,6.5,6.5,6.5,176000.0,5.1445,5.1445,5.1445,5.1445,176000.0
2006-09-20 12:00:00,6.5,6.5,6.49,6.49,96800.0,5.1445,5.1445,5.1366,5.1366,96800.0
2006-09-20 12:10:00,6.49,6.49,6.47,6.48,76800.0,5.1366,5.1366,5.1207,5.1286,76800.0
2006-09-20 12:20:00,6.48,6.5,6.48,6.5,22400.0,5.1286,5.1445,5.1286,5.1445,22400.0
2006-09-20 12:30:00,6.5,6.5,6.49,6.5,45200.0,5.1445,5.1445,5.1366,5.1445,45200.0
2006-09-20 12:40:00,6.5,6.5,6.5,6.5,59200.0,5.1445,5.1445,5.1445,5.1445,59200.0
2006-09-20 12:50:00,6.5,6.5,6.48,6.48,55600.0,5.1445,5.1445,5.1286,5.1286,55600.0
2006-09-20 13:00:00,6.49,6.5,6.48,6.5,21200.0,5.1366,5.1445,5.1286,5.1445,21200.0
2006-09-20 13:10:00,6.5,6.51,6.5,6.5,34000.0,5.1445,5.1524,5.1445,5.1445,34000.0
2006-09-20 13:20:00,6.5,6.5,6.5,6.5,32400.0,5.1445,5.1445,5.1445,5.1445,32400.0
2006-09-20 13:30:00,6.5,6.5,6.49,6.5,124800.0,5.1445,5.1445,5.1366,5.1445,124800.0
2006-09-20 13:40:00,6.5,6.5,6.5,6.5,158000.0,5.1445,5.1445,5.1445,5.1445,158000.0
2006-09-20 13:50:00,6.5,6.51,6.49,6.49,162000.0,5.1445,5.1524,5.1366,5.1366,162000.0
2006-09-20 14:00:00,6.49,6.51,6.49,6.5,178000.0,5.1366,5.1524,5.1366,5.1445,178000.0
2006-09-20 14:10:00,6.5,6.51,6.43,6.46,230000.0,5.1445,5.1524,5.0891,5.1128,230000.0
2006-09-20 14:20:00,6.46,6.48,6.45,6.46,109200.0,5.1128,5.1286,5.1049,5.1128,109200.0
2006-09-20 14:30:00,6.46,6.49,6.44,6.48,74400.0,5.1128,5.1366,5.097,5.1286,74400.0
2006-09-20 14:40:00,6.48,6.5,6.48,6.49,84400.0,5.1286,5.1445,5.1286,5.1366,84400.0
2006-09-20 14:50:00,6.49,6.52,6.48,6.51,80800.0,5.1366,5.1603,5.1286,5.1524,80800.0
2006-09-20 15:00:00,6.51,6.53,6.5,6.51,130400.0,5.1524,5.1682,5.1445,5.1524,130400.0
2006-09-20 15:10:00,6.51,6.51,6.49,6.5,174400.0,5.1524,5.1524,5.1366,5.1445,174400.0
2006-09-20 15:20:00,6.5,6.5,6.49,6.5,100800.0,5.1445,5.1445,5.1366,5.1445,100800.0
2006-09-20 15:30:00,6.5,6.5,6.49,6.5,201600.0,5.1445,5.1445,5.1366,5.1445,201600.0
2006-09-20 15:40:00,6.5,6.51,6.5,6.51,136000.0,5.1445,5.1524,5.1445,5.1524,136000.0
2006-09-20 15:50:00,6.51,6.51,6.5,6.5,168800.0,5.1524,5.1524,5.1445,5.1445,168800.0
2006-09-21 09:30:00,6.52,6.54,6.47,6.52,132400.0,5.1603,5.1761,5.1207,5.1603,132400.0
2006-09-21 09:40:00,6.52,6.52,6.46,6.46,84800.0,5.1603,5.1603,5.1128,5.1128,84800.0
2006-09-21 09:50:00,6.46,6.47,6.45,6.45,80000.0,5.1128,5.1207,5.1049,5.1049,80000.0
2006-09-21 10:00:00,6.45,6.45,6.41,6.43,148800.0,5.1049,5.1049,5.0732,5.0891,148800.0
2006-09-21 10:10:00,6.43,6.43,6.39,6.41,60400.0,5.0891,5.0891,5.0574,5.0732,60400.0
2006-09-21 10:20:00,6.41,6.44,6.39,6.42,75200.0,5.0732,5.097,5.0574,5.0812,75200.0
2006-09-21 10:30:00,6.42,6.43,6.4,6.42,131200.0,5.0812,5.0891,5.0653,5.0812,131200.0
2006-09-21 10:40:00,6.42,6.48,6.42,6.45,86400.0,5.0812,5.1286,5.0812,5.1049,86400.0
2006-09-21 10:50:00,6.45,6.45,6.43,6.43,44800.0,5.1049,5.1049,5.0891,5.0891,44800.0
2006-09-21 11:00:00,6.43,6.46,6.43,6.45,81200.0,5.0891,5.1128,5.0891,5.1049,81200.0
2006-09-21 11:10:00,6.45,6.46,6.44,6.46,93200.0,5.1049,5.1128,5.097,5.1128,93200.0
2006-09-21 11:20:00,6.46,6.47,6.44,6.44,81200.0,5.1128,5.1207,5.097,5.097,81200.0
2006-09-21 11:30:00,6.44,6.47,6.44,6.46,41600.0,5.097,5.1207,5.097,5.1128,41600.0
2006-09-21 11:40:00,6.47,6.47,6.45,6.46,56400.0,5.1207,5.1207,5.1049,5.1128,56400.0
2006-09-21 11:50:00,6.46,6.49,6.46,6.48,60400.0,5.1128,5.1366,5.1128,5.1286,60400.0
2006-09-21 12:00:00,6.48,6.49,6.45,6.48,117200.0,5.1286,5.1366,5.1049,5.1286,117200.0
2006-09-21 12:10:00,6.49,6.49,6.46,6.47,111600.0,5.1366,5.1366,5.1128,5.1207,111600.0
2006-09-21 12:20:00,6.47,6.47,6.45,6.46,54400.0,5.1207,5.1207,5.1049,5.1128,54400.0
2006-09-21 12:30:00,6.46,6.48,6.46,6.46,58000.0,5.1128,5.1286,5.1128,5.1128,58000.0
2006-09-21 12:40:00,6.46,6.46,6.44,6.44,36000.0,5.1128,5.1128,5.097,5.097,36000.0
2006-09-21 12:50:00,6.43,6.43,6.41,6.42,72800.0,5.0891,5.0891,5.0732,5.0812,72800.0
2006-09-21 13:00:00,6.42,6.43,6.4,6.4,101200.0,5.0812,5.0891,5.0653,5.0653,101200.0
2006-09-21 13:10:00,6.4,6.4,6.39,6.4,67600.0,5.0653,5.0653,5.0574,5.0653,67600.0
2006-09-21 13:20:00,6.4,6.42,6.4,6.41,41200.0,5.0653,5.0812,5.0653,5.0732,41200.0
2006-09-21 13:30:00,6.41,6.41,6.39,6.4,86400.0,5.0732,5.0732,5.0574,5.0653,86400.0
2006-09-21 13:40:00,6.4,6.42,6.4,6.42,79600.0,5.0653,5.0812,5.0653,5.0812,79600.0
2006-09-21 13:50:00,6.42,6.43,6.42,6.42,44000.0,5.0812,5.0891,5.0812,5.0812,44000.0
2006-09-21 14:00:00,6.43,6.44,6.42,6.43,64000.0,5.0891,5.097,5.0812,5.0891,64000.0
2006-09-21 14:10:00,6.42,6.43,6.42,6.42,28400.0,5.0812,5.0891,5.0812,5.0812,28400.0
2006-09-21 14:20:00,6.42,6.43,6.41,6.41,41600.0,5.0812,5.0891,5.0732,5.0732,41600.0
2006-09-21 14:30:00,6.41,6.42,6.41,6.41,38000.0,5.0732,5.0812,5.0732,5.0732,38000.0
2006-09-21 14:40:00,6.41,6.43,6.41,6.43,39600.0,5.0732,5.0891,5.0732,5.0891,39600.0
2006-09-21 14:50:00,6.42,6.42,6.39,6.39,42800.0,5.0812,5.0812,5.0574,5.0574,42800.0
2006-09-21 15:00:00,6.39,6.4,6.38,6.4,55600.0,5.0574,5.0653,5.0495,5.0653,55600.0
2006-09-21 15:10:00,6.4,6.4,6.38,6.4,70000.0,5.0653,5.0653,5.0495,5.0653,70000.0
2006-09-21 15:20:00,6.4,6.42,6.39,6.42,56400.0,5.0653,5.0812,5.0574,5.0812,56400.0
2006-09-21 15:30:00,6.41,6.42,6.39,6.4,47200.0,5.0732,5.0812,5.0574,5.0653,47200.0
2006-09-21 15:40:00,6.4,6.41,6.39,6.4,80800.0,5.0653,5.0732,5.0574,5.0653,80800.0
2006-09-21 15:50:00,6.4,6.4,6.38,6.38,186000.0,5.0653,5.0653,5.0495,5.0495,186000.0
2006-09-22 09:30:00,6.41,6.41,6.35,6.38,104400.0,5.0732,5.0732,5.0258,5.0495,104400.0
2006-09-22 09:40:00,6.38,6.42,6.38,6.41,60400.0,5.0495,5.0812,5.0495,5.0732,60400.0
2006-09-22 09:50:00,6.42,6.43,6.37,6.38,117200.0,5.0812,5.0891,5.0416,5.0495,117200.0
2006-09-22 10:00:00,6.37,6.37,6.35,6.35,35200.0,5.0416,5.0416,5.0258,5.0258,35200.0
2006-09-22 10:10:00,6.35,6.35,6.32,6.32,62000.0,5.0258,5.0258,5.002,5.002,62000.0
2006-09-22 10:20:00,6.32,6.33,6.3,6.32,138800.0,5.002,5.0099,4.9862,5.002,138800.0
2006-09-22 10:30:00,6.33,6.36,6.33,6.36,58400.0,5.0099,5.0337,5.0099,5.0337,58400.0
2006-09-22 10:40:00,6.36,6.38,6.35,6.38,30000.0,5.0337,5.0495,5.0258,5.0495,30000.0
2006-09-22 10:50:00,6.38,6.39,6.37,6.37,58800.0,5.0495,5.0574,5.0416,5.0416,58800.0
2006-09-22 11:00:00,6.37,6.38,6.36,6.37,68000.0,5.0416,5.0495,5.0337,5.0416,68000.0
2006-09-22 11:10:00,6.38,6.4,6.36,6.37,73600.0,5.0495,5.0653,5.0337,5.0416,73600.0
2006-09-22 11:20:00,6.37,6.38,6.36,6.36,30800.0,5.0416,5.0495,5.0337,5.0337,30800.0
2006-09-22 11:30:00,6.35,6.38,6.35,6.37,33200.0,5.0258,5.0495,5.0258,5.0416,33200.0
2006-09-22 11:40:00,6.38,6.38,6.36,6.38,37600.0,5.0495,5.0495,5.0337,5.0495,37600.0
2006-09-22 11:50:00,6.38,6.39,6.37,6.37,62800.0,5.0495,5.0574,5.0416,5.0416,62800.0
2006-09-22 12:00:00,6.37,6.37,6.36,6.37,52000.0,5.0416,5.0416,5.0337,5.0416,52000.0
2006-09-22 12:10:00,6.37,6.37,6.36,6.36,36800.0,5.0416,5.0416,5.0337,5.0337,36800.0
2006-09-22 12:20:00,6.36,6.37,6.36,6.37,26400.0,5.0337,5.0416,5.0337,5.0416,26400.0
2006-09-22 12:30:00,6.37,6.37,6.34,6.35,46400.0,5.0416,5.0416,5.0178,5.0258,46400.0
2006-09-22 12:40:00,6.36,6.37,6.36,6.37,17600.0,5.0337,5.0416,5.0337,5.0416,17600.0
2006-09-22 12:50:00,6.37,6.37,6.37,6.37,25600.0,5.0416,5.0416,5.0416,5.0416,25600.0
2006-09-22 13:00:00,6.37,6.39,6.37,6.38,41200.0,5.0416,5.0574,5.0416,5.0495,41200.0
2006-09-22 13:10:00,6.38,6.39,6.37,6.39,36400.0,5.0495,5.0574,5.0416,5.0574,36400.0
2006-09-22 13:20:00,6.39,6.4,6.39,6.4,42000.0,5.0574,5.0653,5.0574,5.0653,42000.0
2006-09-22 13:30:00,6.4,6.4,6.38,6.39,108800.0,5.0653,5.0653,5.0495,5.0574,108800.0
2006-09-22 13:40:00,6.39,6.39,6.36,6.37,74400.0,5.0574,5.0574,5.0337,5.0416,74400.0
2006-09-22 13:50:00,6.37,6.39,6.37,6.39,91600.0,5.0416,5.0574,5.0416,5.0574,91600.0
2006-09-22 14:00:00,6.38,6.38,6.37,6.37,60400.0,5.0495,5.0495,5.0416,5.0416,60400.0
2006-09-22 14:10:00,6.37,6.37,6.35,6.35,102000.0,5.0416,5.0416,5.0258,5.0258,102000.0
2006-09-22 14:20:00,6.35,6.36,6.34,6.35,87200.0,5.0258,5.0337,5.0178,5.0258,87200.0
2006-09-22 14:30:00,6.35,6.36,6.34,6.35,36400.0,5.0258,5.0337,5.0178,5.0258,36400.0
2006-09-22 14:40:00,6.35,6.35,6.35,6.35,30000.0,5.0258,5.0258,5.0258,5.0258,30000.0
2006-09-22 14:50:00,6.35,6.37,6.35,6.36,95600.0,5.0258,5.0416,5.0258,5.0337,95600.0
2006-09-22 15:00:00,6.36,6.39,6.36,6.39,62800.0,5.0337,5.0574,5.0337,5.0574,62800.0
2006-09-22 15:10:00,6.39,6.39,6.37,6.38,105600.0,5.0574,5.0574,5.0416,5.0495,105600.0
2006-09-22 15:20:00,6.38,6.39,6.36,6.39,116400.0,5.0495,5.0574,5.0337,5.0574,116400.0
2006-09-22 15:30:00,6.38,6.38,6.37,6.37,58000.0,5.0495,5.0495,5.0416,5.0416,58000.0
2006-09-22 15:40:00,6.38,6.38,6.35,6.37,106000.0,5.0495,5.0495,5.0258,5.0416,106000.0
2006-09-22 15:50:00,6.37,6.38,6.37,6.38,181200.0,5.0416,5.0495,5.0416,5.0495,181200.0
2006-09-25 09:30:00,6.41,6.43,6.37,6.39,92000.0,5.0732,5.0891,5.0416,5.0574,92000.0
2006-09-25 09:40:00,6.39,6.43,6.38,6.42,112800.0,5.0574,5.0891,5.0495,5.0812,112800.0
2006-09-25 09:50:00,6.42,6.44,6.42,6.43,36800.0,5.0812,5.097,5.0812,5.0891,36800.0
2006-09-25 10:00:00,6.42,6.43,6.4,6.4,70000.0,5.0812,5.0891,5.0653,5.0653,70000.0
2006-09-25 10:10:00,6.4,6.4,6.35,6.35,92800.0,5.0653,5.0653,5.0258,5.0258,92800.0
2006-09-25 10:20:00,6.35,6.38,6.34,6.35,108800.0,5.0258,5.0495,5.0178,5.0258,108800.0
2006-09-25 10:30:00,6.34,6.35,6.33,6.34,134800.0,5.0178,5.0258,5.0099,5.0178,134800.0
2006-09-25 10:40:00,6.34,6.37,6.34,6.37,108000.0,5.0178,5.0416,5.0178,5.0416,108000.0
2006-09-25 10:50:00,6.38,6.4,6.38,6.4,81200.0,5.0495,5.0653,5.0495,5.0653,81200.0
2006-09-25 11:00:00,6.4,6.42,6.39,6.41,168800.0,5.0653,5.0812,5.0574,5.0732,168800.0
2006-09-25 11:10:00,6.4,6.42,6.38,6.41,128800.0,5.0653,5.0812,5.0495,5.0732,128800.0
2006-09-25 11:20:00,6.4,6.45,6.4,6.44,75200.0,5.0653,5.1049,5.0653,5.097,75200.0
2006-09-25 11:30:00,6.44,6.46,6.43,6.43,93600.0,5.097,5.1128,5.0891,5.0891,93600.0
2006-09-25 11:40:00,6.42,6.43,6.4,6.42,57200.0,5.0812,5.0891,5.0653,5.0812,57200.0
2006-09-25 11:50:00,6.43,6.45,6.41,6.42,127200.0,5.0891,5.1049,5.0732,5.0812,127200.0
2006-09-25 12:00:00,6.41,6.43,6.41,6.42,35600.0,5.0732,5.0891,5.0732,5.0812,35600.0
2006-09-25 12:10:00,6.42,6.45,6.42,6.45,47200.0,5.0812,5.1049,5.0812,5.1049,47200.0
2006-09-25 12:20:00,6.45,6.47,6.42,6.47,237600.0,5.1049,5.1207,5.0812,5.1207,237600.0
2006-09-25 12:30:00,6.47,6.49,6.47,6.47,112400.0,5.1207,5.1366,5.1207,5.1207,112400.0
2006-09-25 12:40:00,6.47,6.48,6.44,6.46,240400.0,5.1207,5.1286,5.097,5.1128,240400.0
2006-09-25 12:50:00,6.45,6.47,6.44,6.46,170400.0,5.1049,5.1207,5.097,5.1128,170400.0
2006-09-25 13:00:00,6.46,6.47,6.45,6.45,238400.0,5.1128,5.1207,5.1049,5.1049,238400.0
2006-09-25 13:10:00,6.45,6.46,6.44,6.45,74000.0,5.1049,5.1128,5.097,5.1049,74000.0
2006-09-25 13:20:00,6.43,6.45,6.42,6.42,58000.0,5.0891,5.1049,5.0812,5.0812,58000.0
2006-09-25 13:30:00,6.42,6.43,6.42,6.43,49200.0,5.0812,5.0891,5.0812,5.0891,49200.0
2006-09-25 13:40:00,6.43,6.46,6.43,6.44,52000.0,5.0891,5.1128,5.0891,5.097,52000.0
2006-09-25 13:50:00,6.45,6.45,6.44,6.44,19200.0,5.1049,5.1049,5.097,5.097,19200.0
2006-09-25 14:00:00,6.44,6.46,6.44,6.46,39200.0,5.097,5.1128,5.097,5.1128,39200.0
2006-09-25 14:10:00,6.46,6.47,6.43,6.45,41600.0,5.1128,5.1207,5.0891,5.1049,41600.0
2006-09-25 14:20:00,6.44,6.48,6.44,6.47,31600.0,5.097,5.1286,5.097,5.1207,31600.0
2006-09-25 14:30:00,6.47,6.49,6.44,6.47,183200.0,5.1207,5.1366,5.097,5.1207,183200.0
2006-09-25 14:40:00,6.47,6.47,6.44,6.45,87600.0,5.1207,5.1207,5.097,5.1049,87600.0
2006-09-25 14:50:00,6.45,6.48,6.44,6.45,174400.0,5.1049,5.1286,5.097,5.1049,174400.0
2006-09-25 15:00:00,6.46,6.47,6.45,6.47,252800.0,5.1128,5.1207,5.1049,5.1207,252800.0
2006-09-25 15:10:00,6.46,6.46,6.45,6.46,128400.0,5.1128,5.1128,5.1049,5.1128,128400.0
2006-09-25 15:20:00,6.46,6.47,6.45,6.46,329200.0,5.1128,5.1207,5.1049,5.1128,329200.0
2006-09-25 15:30:00,6.46,6.47,6.45,6.46,184000.0,5.1128,5.1207,5.1049,5.1128,184000.0
2006-09-25 15:40:00,6.46,6.47,6.45,6.47,133200.0,5.1128,5.1207,5.1049,5.1207,133200.0
2006-09-25 15:50:00,6.47,6.49,6.45,6.47,595600.0,5.1207,5.1366,5.1049,5.1207,595600.0
2006-09-26 09:30:00,6.43,6.5,6.43,6.46,192000.0,5.0891,5.1445,5.0891,5.1128,192000.0
2006-09-26 09:40:00,6.46,6.52,6.46,6.49,136000.0,5.1128,5.1603,5.1128,5.1366,136000.0
2006-09-26 09:50:00,6.5,6.51,6.48,6.51,137200.0,5.1445,5.1524,5.1286,5.1524,137200.0
2006-09-26 10:00:00,6.5,6.51,6.49,6.5,255600.0,5.1445,5.1524,5.1366,5.1445,255600.0
2006-09-26 10:10:00,6.5,6.52,6.49,6.49,161600.0,5.1445,5.1603,5.1366,5.1366,161600.0
2006-09-26 10:20:00,6.49,6.5,6.48,6.48,81600.0,5.1366,5.1445,5.1286,5.1286,81600.0
2006-09-26 10:30:00,6.48,6.5,6.48,6.49,97200.0,5.1286,5.1445,5.1286,5.1366,97200.0
2006-09-26 10:40:00,6.49,6.51,6.48,6.48,151200.0,5.1366,5.1524,5.1286,5.1286,151200.0
2006-09-26 10:50:00,6.48,6.5,6.48,6.5,140000.0,5.1286,5.1445,5.1286,5.1445,140000.0
2006-09-26 11:00:00,6.5,6.51,6.5,6.51,52000.0,5.1445,5.1524,5.1445,5.1524,52000.0
2006-09-26 11:10:00,6.5,6.51,6.49,6.5,96800.0,5.1445,5.1524,5.1366,5.1445,96800.0
2006-09-26 11:20:00,6.5,6.5,6.49,6.49,124000.0,5.1445,5.1445,5.1366,5.1366,124000.0
2006-09-26 11:30:00,6.49,6.49,6.48,6.48,147200.0,5.1366,5.1366,5.1286,5.1286,147200.0
2006-09-26 11:40:00,6.48,6.49,6.47,6.47,319600.0,5.1286,5.1366,5.1207,5.1207,319600.0
2006-09-26 11:50:00,6.48,6.49,6.47,6.48,378000.0,5.1286,5.1366,5.1207,5.1286,378000.0
2006-09-26 12:00:00,6.48,6.49,6.47,6.47,137200.0,5.1286,5.1366,5.1207,5.1207,137200.0
2006-09-26 12:10:00,6.47,6.48,6.46,6.47,77200.0,5.1207,5.1286,5.1128,5.1207,77200.0
2006-09-26 12:20:00,6.46,6.49,6.46,6.48,98000.0,5.1128,5.1366,5.1128,5.1286,98000.0
2006-09-26 12:30:00,6.48,6.48,6.47,6.47,104400.0,5.1286,5.1286,5.1207,5.1207,104400.0
2006-09-26 12:40:00,6.47,6.49,6.47,6.49,93600.0,5.1207,5.1366,5.1207,5.1366,93600.0
2006-09-26 12:50:00,6.49,6.5,6.48,6.5,51600.0,5.1366,5.1445,5.1286,5.1445,51600.0
2006-09-26 13:00:00,6.5,6.5,6.47,6.48,123600.0,5.1445,5.1445,5.1207,5.1286,123600.0
2006-09-26 13:10:00,6.49,6.49,6.47,6.48,70000.0,5.1366,5.1366,5.1207,5.1286,70000.0
2006-09-26 13:20:00,6.48,6.49,6.48,6.49,59200.0,5.1286,5.1366,5.1286,5.1366,59200.0
2006-09-26 13:30:00,6.49,6.49,6.47,6.47,95600.0,5.1366,5.1366,5.1207,5.1207,95600.0
2006-09-26 13:40:00,6.47,6.48,6.47,6.47,58000.0,5.1207,5.1286,5.1207,5.1207,58000.0
2006-09-26 13:50:00,6.48,6.5,6.48,6.5,169600.0,5.1286,5.1445,5.1286,5.1445,169600.0
2006-09-26 14:00:00,6.5,6.5,6.47,6.47,66400.0,5.1445,5.1445,5.1207,5.1207,66400.0
2006-09-26 14:10:00,6.47,6.49,6.47,6.48,72400.0,5.1207,5.1366,5.1207,5.1286,72400.0
2006-09-26 14:20:00,6.48,6.5,6.47,6.49,41200.0,5.1286,5.1445,5.1207,5.1366,41200.0
2006-09-26 14:30:00,6.5,6.51,6.5,6.5,129200.0,5.1445,5.1524,5.1445,5.1445,129200.0
2006-09-26 14:40:00,6.5,6.5,6.5,6.5,68000.0,5.1445,5.1445,5.1445,5.1445,68000.0
2006-09-26 14:50:00,6.5,6.5,6.5,6.5,63600.0,5.1445,5.1445,5.1445,5.1445,63600.0
2006-09-26 15:00:00,6.5,6.5,6.48,6.5,50000.0,5.1445,5.1445,5.1286,5.1445,50000.0
2006-09-26 15:10:00,6.5,6.5,6.5,6.5,68800.0,5.1445,5.1445,5.1445,5.1445,68800.0
2006-09-26 15:20:00,6.5,6.51,6.5,6.51,134800.0,5.1445,5.1524,5.1445,5.1524,134800.0
2006-09-26 15:30:00,6.51,6.51,6.5,6.51,105600.0,5.1524,5.1524,5.1445,5.1524,105600.0
2006-09-26 15:40:00,6.51,6.51,6.5,6.5,85200.0,5.1524,5.1524,5.1445,5.1445,85200.0
2006-09-26 15:50:00,6.5,6.5,6.49,6.5,130000.0,5.1445,5.1445,5.1366,5.1445,130000.0
2006-09-27 09:30:00,6.5,6.52,6.4,6.45,91600.0,5.1445,5.1603,5.0653,5.1049,91600.0
2006-09-27 09:40:00,6.46,6.49,6.46,6.48,86000.0,5.1128,5.1366,5.1128,5.1286,86000.0
2006-09-27 09:50:00,6.48,6.5,6.48,6.49,54800.0,5.1286,5.1445,5.1286,5.1366,54800.0
2006-09-27 10:00:00,6.49,6.53,6.47,6.47,196000.0,5.1366,5.1682,5.1207,5.1207,196000.0
2006-09-27 10:10:00,6.47,6.47,6.43,6.43,61200.0,5.1207,5.1207,5.0891,5.0891,61200.0
2006-09-27 10:20:00,6.43,6.45,6.42,6.44,86800.0,5.0891,5.1049,5.0812,5.097,86800.0
2006-09-27 10:30:00,6.45,6.49,6.45,6.49,118400.0,5.1049,5.1366,5.1049,5.1366,118400.0
2006-09-27 10:40:00,6.49,6.49,6.47,6.48,58800.0,5.1366,5.1366,5.1207,5.1286,58800.0
2006-09-27 10:50:00,6.48,6.49,6.47,6.49,42400.0,5.1286,5.1366,5.1207,5.1366,42400.0
2006-09-27 11:00:00,6.49,6.5,6.47,6.49,70800.0,5.1366,5.1445,5.1207,5.1366,70800.0
2006-09-27 11:10:00,6.49,6.49,6.47,6.48,50800.0,5.1366,5.1366,5.1207,5.1286,50800.0
2006-09-27 11:20:00,6.48,6.5,6.48,6.48,36400.0,5.1286,5.1445,5.1286,5.1286,36400.0
2006-09-27 11:30:00,6.49,6.49,6.48,6.49,35600.0,5.1366,5.1366,5.1286,5.1366,35600.0
2006-09-27 11:40:00,6.49,6.51,6.49,6.5,199200.0,5.1366,5.1524,5.1366,5.1445,199200.0
2006-09-27 11:50:00,6.51,6.54,6.51,6.54,197200.0,5.1524,5.1761,5.1524,5.1761,197200.0
2006-09-27 12:00:00,6.54,6.55,6.54,6.55,224000.0,5.1761,5.184,5.1761,5.184,224000.0
2006-09-27 12:10:00,6.55,6.55,6.52,6.52,154000.0,5.184,5.184,5.1603,5.1603,154000.0
2006-09-27 12:20:00,6.52,6.53,6.52,6.52,176800.0,5.1603,5.1682,5.1603,5.1603,176800.0
2006-09-27 12:30:00,6.52,6.53,6.52,6.52,70800.0,5.1603,5.1682,5.1603,5.1603,70800.0
2006-09-27 12:40:00,6.52,6.54,6.52,6.52,258000.0,5.1603,5.1761,5.1603,5.1603,258000.0
2006-09-27 12:50:00,6.52,6.53,6.48,6.5,246800.0,5.1603,5.1682,5.1286,5.1445,246800.0
2006-09-27 13:00:00,6.5,6.53,6.47,6.48,108000.0,5.1445,5.1682,5.1207,5.1286,108000.0
2006-09-27 13:10:00,6.48,6.48,6.47,6.47,57200.0,5.1286,5.1286,5.1207,5.1207,57200.0
2006-09-27 13:20:00,6.47,6.48,6.47,6.48,36800.0,5.1207,5.1286,5.1207,5.1286,36800.0
2006-09-27 13:30:00,6.47,6.48,6.45,6.46,79600.0,5.1207,5.1286,5.1049,5.1128,79600.0
2006-09-27 13:40:00,6.46,6.48,6.46,6.47,34400.0,5.1128,5.1286,5.1128,5.1207,34400.0
2006-09-27 13:50:00,6.47,6.48,6.47,6.47,28400.0,5.1207,5.1286,5.1207,5.1207,28400.0
2006-09-27 14:00:00,6.47,6.48,6.46,6.48,25200.0,5.1207,5.1286,5.1128,5.1286,25200.0
2006-09-27 14:10:00,6.48,6.48,6.45,6.46,46400.0,5.1286,5.1286,5.1049,5.1128,46400.0
2006-09-27 14:20:00,6.45,6.46,6.44,6.45,55600.0,5.1049,5.1128,5.097,5.1049,55600.0
2006-09-27 14:30:00,6.44,6.44,6.43,6.43,107200.0,5.097,5.097,5.0891,5.0891,107200.0
2006-09-27 14:40:00,6.43,6.43,6.39,6.41,113600.0,5.0891,5.0891,5.0574,5.0732,113600.0
2006-09-27 14:50:00,6.4,6.41,6.39,6.4,157200.0,5.0653,5.0732,5.0574,5.0653,157200.0
2006-09-27 15:00:00,6.4,6.41,6.4,6.4,99600.0,5.0653,5.0732,5.0653,5.0653,99600.0
2006-09-27 15:10:00,6.39,6.39,6.37,6.38,145200.0,5.0574,5.0574,5.0416,5.0495,145200.0
2006-09-27 15:20:00,6.38,6.38,6.37,6.37,138000.0,5.0495,5.0495,5.0416,5.0416,138000.0
2006-09-27 15:30:00,6.38,6.39,6.36,6.38,212400.0,5.0495,5.0574,5.0337,5.0495,212400.0
2006-09-27 15:40:00,6.38,6.39,6.37,6.37,210400.0,5.0495,5.0574,5.0416,5.0416,210400.0
2006-09-27 15:50:00,6.37,6.38,6.34,6.38,719200.0,5.0416,5.0495,5.0178,5.0495,719200.0
2006-09-28 09:30:00,6.39,6.44,6.39,6.43,115200.0,5.0574,5.097,5.0574,5.0891,115200.0
2006-09-28 09:40:00,6.43,6.43,6.41,6.41,116800.0,5.0891,5.0891,5.0732,5.0732,116800.0
2006-09-28 09:50:00,6.41,6.42,6.39,6.41,74800.0,5.0732,5.0812,5.0574,5.0732,74800.0
2006-09-28 10:00:00,6.41,6.43,6.41,6.43,80000.0,5.0732,5.0891,5.0732,5.0891,80000.0
2006-09-28 10:10:00,6.43,6.43,6.39,6.39,58400.0,5.0891,5.0891,5.0574,5.0574,58400.0
2006-09-28 10:20:00,6.4,6.42,6.4,6.4,41600.0,5.0653,5.0812,5.0653,5.0653,41600.0
2006-09-28 10:30:00,6.4,6.41,6.39,6.4,47600.0,5.0653,5.0732,5.0574,5.0653,47600.0
2006-09-28 10:40:00,6.39,6.4,6.35,6.35,116800.0,5.0574,5.0653,5.0258,5.0258,116800.0
2006-09-28 10:50:00,6.35,6.37,6.34,6.35,189200.0,5.0258,5.0416,5.0178,5.0258,189200.0
2006-09-28 11:00:00,6.35,6.36,6.34,6.35,72800.0,5.0258,5.0337,5.0178,5.0258,72800.0
2006-09-28 11:10:00,6.34,6.35,6.34,6.34,86400.0,5.0178,5.0258,5.0178,5.0178,86400.0
2006-09-28 11:20:00,6.34,6.37,6.34,6.37,48000.0,5.0178,5.0416,5.0178,5.0416,48000.0
2006-09-28 11:30:00,6.37,6.37,6.36,6.36,44800.0,5.0416,5.0416,5.0337,5.0337,44800.0
2006-09-28 11:40:00,6.36,6.36,6.34,6.35,62400.0,5.0337,5.0337,5.0178,5.0258,62400.0
2006-09-28 11:50:00,6.34,6.34,6.32,6.33,72800.0,5.0178,5.0178,5.002,5.0099,72800.0
2006-09-28 12:00:00,6.33,6.34,6.31,6.34,99200.0,5.0099,5.0178,4.9941,5.0178,99200.0
2006-09-28 12:10:00,6.34,6.37,6.34,6.37,89200.0,5.0178,5.0416,5.0178,5.0416,89200.0
2006-09-28 12:20:00,6.37,6.38,6.36,6.38,69200.0,5.0416,5.0495,5.0337,5.0495,69200.0
2006-09-28 12:30:00,6.37,6.39,6.37,6.39,42400.0,5.0416,5.0574,5.0416,5.0574,42400.0
2006-09-28 12:40:00,6.39,6.39,6.38,6.38,18400.0,5.0574,5.0574,5.0495,5.0495,18400.0
2006-09-28 12:50:00,6.39,6.41,6.39,6.41,77200.0,5.0574,5.0732,5.0574,5.0732,77200.0
2006-09-28 13:00:00,6.41,6.41,6.4,6.41,45600.0,5.0732,5.0732,5.0653,5.0732,45600.0
2006-09-28 13:10:00,6.41,6.41,6.41,6.41,18000.0,5.0732,5.0732,5.0732,5.0732,18000.0
2006-09-28 13:20:00,6.41,6.44,6.41,6.43,187200.0,5.0732,5.097,5.0732,5.0891,187200.0
2006-09-28 13:30:00,6.43,6.43,6.41,6.41,88000.0,5.0891,5.0891,5.0732,5.0732,88000.0
2006-09-28 13:40:00,6.41,6.43,6.41,6.43,27200.0,5.0732,5.0891,5.0732,5.0891,27200.0
2006-09-28 13:50:00,6.43,6.43,6.41,6.41,84400.0,5.0891,5.0891,5.0732,5.0732,84400.0
2006-09-28 14:00:00,6.41,6.41,6.41,6.41,25200.0,5.0732,5.0732,5.0732,5.0732,25200.0
2006-09-28 14:10:00,6.41,6.41,6.41,6.41,52000.0,5.0732,5.0732,5.0732,5.0732,52000.0
2006-09-28 14:20:00,6.41,6.41,6.4,6.41,74000.0,5.0732,5.0732,5.0653,5.0732,74000.0
2006-09-28 14:30:00,6.41,6.43,6.4,6.43,78800.0,5.0732,5.0891,5.0653,5.0891,78800.0
2006-09-28 14:40:00,6.43,6.43,6.42,6.42,86400.0,5.0891,5.0891,5.0812,5.0812,86400.0
2006-09-28 14:50:00,6.42,6.43,6.42,6.42,30400.0,5.0812,5.0891,5.0812,5.0812,30400.0
2006-09-28 15:00:00,6.42,6.42,6.4,6.4,57200.0,5.0812,5.0812,5.0653,5.0653,57200.0
2006-09-28 15:10:00,6.4,6.41,6.4,6.4,60800.0,5.0653,5.0732,5.0653,5.0653,60800.0
2006-09-28 15:20:00,6.4,6.41,6.4,6.41,116800.0,5.0653,5.0732,5.0653,5.0732,116800.0
2006-09-28 15:30:00,6.41,6.42,6.41,6.42,90400.0,5.0732,5.0812,5.0732,5.0812,90400.0
2006-09-28 15:40:00,6.42,6.45,6.42,6.45,224800.0,5.0812,5.1049,5.0812,5.1049,224800.0
2006-09-28 15:50:00,6.45,6.46,6.44,6.45,348800.0,5.1049,5.1128,5.097,5.1049,348800.0
2006-09-29 09:30:00,6.44,6.47,6.4,6.46,124000.0,5.097,5.1207,5.0653,5.1128,124000.0
2006-09-29 09:40:00,6.47,6.47,6.42,6.43,131200.0,5.1207,5.1207,5.0812,5.0891,131200.0
2006-09-29 09:50:00,6.42,6.43,6.39,6.42,74000.0,5.0812,5.0891,5.0574,5.0812,74000.0
2006-09-29 10:00:00,6.42,6.47,6.42,6.45,102000.0,5.0812,5.1207,5.0812,5.1049,102000.0
2006-09-29 10:10:00,6.44,6.46,6.44,6.45,120400.0,5.097,5.1128,5.097,5.1049,120400.0
2006-09-29 10:20:00,6.45,6.45,6.43,6.43,64400.0,5.1049,5.1049,5.0891,5.0891,64400.0
2006-09-29 10:30:00,6.43,6.43,6.41,6.41,64400.0,5.0891,5.0891,5.0732,5.0732,64400.0
2006-09-29 10:40:00,6.41,6.42,6.4,6.41,78800.0,5.0732,5.0812,5.0653,5.0732,78800.0
2006-09-29 10:50:00,6.41,6.42,6.4,6.41,66000.0,5.0732,5.0812,5.0653,5.0732,66000.0
2006-09-29 11:00:00,6.41,6.41,6.39,6.39,52400.0,5.0732,5.0732,5.0574,5.0574,52400.0
2006-09-29 11:10:00,6.39,6.4,6.38,6.38,94800.0,5.0574,5.0653,5.0495,5.0495,94800.0
2006-09-29 11:20:00,6.39,6.39,6.37,6.38,63200.0,5.0574,5.0574,5.0416,5.0495,63200.0
2006-09-29 11:30:00,6.38,6.38,6.38,6.38,114400.0,5.0495,5.0495,5.0495,5.0495,114400.0
2006-09-29 11:40:00,6.38,6.38,6.38,6.38,63600.0,5.0495,5.0495,5.0495,5.0495,63600.0
2006-09-29 11:50:00,6.38,6.38,6.37,6.37,23600.0,5.0495,5.0495,5.0416,5.0416,23600.0
2006-09-29 12:00:00,6.37,6.38,6.37,6.37,127200.0,5.0416,5.0495,5.0416,5.0416,127200.0
2006-09-29 12:10:00,6.37,6.37,6.36,6.36,48000.0,5.0416,5.0416,5.0337,5.0337,48000.0
2006-09-29 12:20:00,6.36,6.36,6.36,6.36,54800.0,5.0337,5.0337,5.0337,5.0337,54800.0
2006-09-29 12:30:00,6.36,6.36,6.34,6.34,86000.0,5.0337,5.0337,5.0178,5.0178,86000.0
2006-09-29 12:40:00,6.34,6.34,6.34,6.34,48000.0,5.0178,5.0178,5.0178,5.0178,48000.0
2006-09-29 12:50:00,6.34,6.34,6.34,6.34,69600.0,5.0178,5.0178,5.0178,5.0178,69600.0
2006-09-29 13:00:00,6.34,6.34,6.34,6.34,34400.0,5.0178,5.0178,5.0178,5.0178,34400.0
2006-09-29 13:10:00,6.34,6.34,6.34,6.34,17600.0,5.0178,5.0178,5.0178,5.0178,17600.0
2006-09-29 13:20:00,6.34,6.34,6.32,6.32,82400.0,5.0178,5.0178,5.002,5.002,82400.0
2006-09-29 13:30:00,6.33,6.33,6.32,6.33,75200.0,5.0099,5.0099,5.002,5.0099,75200.0
2006-09-29 13:40:00,6.33,6.33,6.33,6.33,62400.0,5.0099,5.0099,5.0099,5.0099,62400.0
2006-09-29 13:50:00,6.33,6.34,6.33,6.34,77200.0,5.0099,5.0178,5.0099,5.0178,77200.0
2006-09-29 14:00:00,6.34,6.34,6.33,6.34,51600.0,5.0178,5.0178,5.0099,5.0178,51600.0
2006-09-29 14:10:00,6.34,6.35,6.33,6.34,554800.0,5.0178,5.0258,5.0099,5.0178,554800.0
2006-09-29 14:20:00,6.34,6.35,6.33,6.34,116400.0,5.0178,5.0258,5.0099,5.0178,116400.0
2006-09-29 14:30:00,6.34,6.35,6.34,6.35,77200.0,5.0178,5.0258,5.0178,5.0258,77200.0
2006-09-29 14:40:00,6.35,6.35,6.34,6.35,68000.0,5.0258,5.0258,5.0178,5.0258,68000.0
2006-09-29 14:50:00,6.35,6.35,6.34,6.34,94800.0,5.0258,5.0258,5.0178,5.0178,94800.0
2006-09-29 15:00:00,6.34,6.34,6.34,6.34,50400.0,5.0178,5.0178,5.0178,5.0178,50400.0
2006-09-29 15:10:00,6.34,6.37,6.34,6.36,659200.0,5.0178,5.0416,5.0178,5.0337,659200.0
2006-09-29 15:20:00,6.37,6.38,6.36,6.38,158000.0,5.0416,5.0495,5.0337,5.0495,158000.0
2006-09-29 15:30:00,6.37,6.38,6.37,6.38,174400.0,5.0416,5.0495,5.0416,5.0495,174400.0
2006-09-29 15:40:00,6.38,6.38,6.36,6.36,181200.0,5.0495,5.0495,5.0337,5.0337,181200.0
2006-09-29 15:50:00,6.37,6.37,6.35,6.35,1649200.0,5.0416,5.0416,5.0258,5.0258,1649200.0
2006-10-02 09:30:00,6.38,6.39,6.26,6.39,410400.0,5.0495,5.0574,4.9545,5.0574,410400.0
2006-10-02 09:40:00,6.39,6.44,6.39,6.43,246000.0,5.0574,5.097,5.0574,5.0891,246000.0
2006-10-02 09:50:00,6.43,6.46,6.43,6.46,149600.0,5.0891,5.1128,5.0891,5.1128,149600.0
2006-10-02 10:00:00,6.46,6.52,6.46,6.5,224000.0,5.1128,5.1603,5.1128,5.1445,224000.0
2006-10-02 10:10:00,6.5,6.51,6.48,6.5,191600.0,5.1445,5.1524,5.1286,5.1445,191600.0
2006-10-02 10:20:00,6.5,6.5,6.47,6.49,265200.0,5.1445,5.1445,5.1207,5.1366,265200.0
2006-10-02 10:30:00,6.49,6.5,6.49,6.5,152400.0,5.1366,5.1445,5.1366,5.1445,152400.0
2006-10-02 10:40:00,6.5,6.52,6.5,6.5,248800.0,5.1445,5.1603,5.1445,5.1445,248800.0
2006-10-02 10:50:00,6.5,6.51,6.5,6.5,207200.0,5.1445,5.1524,5.1445,5.1445,207200.0
2006-10-02 11:00:00,6.5,6.52,6.49,6.5,173600.0,5.1445,5.1603,5.1366,5.1445,173600.0
2006-10-02 11:10:00,6.5,6.51,6.49,6.51,142800.0,5.1445,5.1524,5.1366,5.1524,142800.0
2006-10-02 11:20:00,6.51,6.54,6.5,6.54,79600.0,5.1524,5.1761,5.1445,5.1761,79600.0
2006-10-02 11:30:00,6.53,6.58,6.53,6.56,128800.0,5.1682,5.2078,5.1682,5.192,128800.0
2006-10-02 11:40:00,6.56,6.59,6.56,6.59,98400.0,5.192,5.2157,5.192,5.2157,98400.0
2006-10-02 11:50:00,6.58,6.6,6.58,6.59,152000.0,5.2078,5.2236,5.2078,5.2157,152000.0
2006-10-02 12:00:00,6.59,6.6,6.59,6.6,84800.0,5.2157,5.2236,5.2157,5.2236,84800.0
2006-10-02 12:10:00,6.6,6.6,6.58,6.58,209200.0,5.2236,5.2236,5.2078,5.2078,209200.0
2006-10-02 12:20:00,6.58,6.59,6.57,6.58,142800.0,5.2078,5.2157,5.1999,5.2078,142800.0
2006-10-02 12:30:00,6.59,6.6,6.59,6.59,83600.0,5.2157,5.2236,5.2157,5.2157,83600.0
2006-10-02 12:40:00,6.59,6.62,6.59,6.6,188400.0,5.2157,5.2394,5.2157,5.2236,188400.0
2006-10-02 12:50:00,6.6,6.61,6.57,6.59,296800.0,5.2236,5.2315,5.1999,5.2157,296800.0
2006-10-02 13:00:00,6.59,6.59,6.58,6.59,140000.0,5.2157,5.2157,5.2078,5.2157,140000.0
2006-10-02 13:10:00,6.59,6.61,6.59,6.59,162800.0,5.2157,5.2315,5.2157,5.2157,162800.0
2006-10-02 13:20:00,6.59,6.59,6.55,6.55,332800.0,5.2157,5.2157,5.184,5.184,332800.0
2006-10-02 13:30:00,6.55,6.56,6.54,6.55,89200.0,5.184,5.192,5.1761,5.184,89200.0
2006-10-02 13:40:00,6.54,6.54,6.51,6.52,276800.0,5.1761,5.1761,5.1524,5.1603,276800.0
2006-10-02 13:50:00,6.52,6.52,6.48,6.49,208400.0,5.1603,5.1603,5.1286,5.1366,208400.0
2006-10-02 14:00:00,6.48,6.48,6.46,6.46,339600.0,5.1286,5.1286,5.1128,5.1128,339600.0
2006-10-02 14:10:00,6.46,6.48,6.46,6.47,160800.0,5.1128,5.1286,5.1128,5.1207,160800.0
2006-10-02 14:20:00,6.47,6.48,6.46,6.48,234000.0,5.1207,5.1286,5.1128,5.1286,234000.0
2006-10-02 14:30:00,6.48,6.49,6.46,6.47,111200.0,5.1286,5.1366,5.1128,5.1207,111200.0
2006-10-02 14:40:00,6.47,6.47,6.45,6.46,248800.0,5.1207,5.1207,5.1049,5.1128,248800.0
2006-10-02 14:50:00,6.46,6.46,6.43,6.45,98000.0,5.1128,5.1128,5.0891,5.1049,98000.0
2006-10-02 15:00:00,6.45,6.46,6.43,6.44,118400.0,5.1049,5.1128,5.0891,5.097,118400.0
2006-10-02 15:10:00,6.45,6.45,6.43,6.45,139200.0,5.1049,5.1049,5.0891,5.1049,139200.0
2006-10-02 15:20:00,6.45,6.45,6.43,6.44,129600.0,5.1049,5.1049,5.0891,5.097,129600.0
2006-10-02 15:30:00,6.45,6.45,6.44,6.45,118400.0,5.1049,5.1049,5.097,5.1049,118400.0
2006-10-02 15:40:00,6.45,6.47,6.45,6.46,146000.0,5.1049,5.1207,5.1049,5.1128,146000.0
2006-10-02 15:50:00,6.46,6.47,6.43,6.43,191600.0,5.1128,5.1207,5.0891,5.0891,191600.0
2006-10-03 09:30:00,6.43,6.48,6.41,6.46,104800.0,5.0891,5.1286,5.0732,5.1128,104800.0
2006-10-03 09:40:00,6.46,6.47,6.41,6.42,154400.0,5.1128,5.1207,5.0732,5.0812,154400.0
2006-10-03 09:50:00,6.42,6.44,6.42,6.44,132400.0,5.0812,5.097,5.0812,5.097,132400.0
2006-10-03 10:00:00,6.43,6.43,6.38,6.39,365200.0,5.0891,5.0891,5.0495,5.0574,365200.0
2006-10-03 10:10:00,6.39,6.42,6.38,6.41,91200.0,5.0574,5.0812,5.0495,5.0732,91200.0
2006-10-03 10:20:00,6.41,6.45,6.4,6.43,96000.0,5.0732,5.1049,5.0653,5.0891,96000.0
2006-10-03 10:30:00,6.43,6.44,6.42,6.43,44800.0,5.0891,5.097,5.0812,5.0891,44800.0
2006-10-03 10:40:00,6.43,6.43,6.4,6.4,51200.0,5.0891,5.0891,5.0653,5.0653,51200.0
2006-10-03 10:50:00,6.4,6.41,6.4,6.41,48400.0,5.0653,5.0732,5.0653,5.0732,48400.0
2006-10-03 11:00:00,6.41,6.43,6.4,6.43,174000.0,5.0732,5.0891,5.0653,5.0891,174000.0
2006-10-03 11:10:00,6.43,6.46,6.43,6.45,86000.0,5.0891,5.1128,5.0891,5.1049,86000.0
2006-10-03 11:20:00,6.46,6.49,6.46,6.48,309200.0,5.1128,5.1366,5.1128,5.1286,309200.0
2006-10-03 11:30:00,6.48,6.5,6.48,6.48,231600.0,5.1286,5.1445,5.1286,5.1286,231600.0
2006-10-03 11:40:00,6.47,6.49,6.47,6.48,217600.0,5.1207,5.1366,5.1207,5.1286,217600.0
2006-10-03 11:50:00,6.47,6.49,6.47,6.47,104400.0,5.1207,5.1366,5.1207,5.1207,104400.0
2006-10-03 12:00:00,6.47,6.52,6.47,6.51,228800.0,5.1207,5.1603,5.1207,5.1524,228800.0
2006-10-03 12:10:00,6.51,6.54,6.51,6.53,97600.0,5.1524,5.1761,5.1524,5.1682,97600.0
2006-10-03 12:20:00,6.53,6.55,6.53,6.54,92400.0,5.1682,5.184,5.1682,5.1761,92400.0
2006-10-03 12:30:00,6.54,6.57,6.54,6.56,164400.0,5.1761,5.1999,5.1761,5.192,164400.0
2006-10-03 12:40:00,6.56,6.58,6.56,6.57,72800.0,5.192,5.2078,5.192,5.1999,72800.0
2006-10-03 12:50:00,6.57,6.59,6.56,6.59,91200.0,5.1999,5.2157,5.192,5.2157,91200.0
2006-10-03 13:00:00,6.59,6.59,6.57,6.57,110000.0,5.2157,5.2157,5.1999,5.1999,110000.0
2006-10-03 13:10:00,6.57,6.58,6.56,6.57,72400.0,5.1999,5.2078,5.192,5.1999,72400.0
2006-10-03 13:20:00,6.57,6.58,6.56,6.57,73600.0,5.1999,5.2078,5.192,5.1999,73600.0
2006-10-03 13:30:00,6.57,6.58,6.56,6.57,82800.0,5.1999,5.2078,5.192,5.1999,82800.0
2006-10-03 13:40:00,6.57,6.58,6.57,6.58,55600.0,5.1999,5.2078,5.1999,5.2078,55600.0
2006-10-03 13:50:00,6.58,6.58,6.57,6.57,33600.0,5.2078,5.2078,5.1999,5.1999,33600.0
2006-10-03 14:00:00,6.58,6.6,6.58,6.6,126400.0,5.2078,5.2236,5.2078,5.2236,126400.0
2006-10-03 14:10:00,6.6,6.6,6.57,6.58,53200.0,5.2236,5.2236,5.1999,5.2078,53200.0
2006-10-03 14:20:00,6.58,6.59,6.56,6.57,143600.0,5.2078,5.2157,5.192,5.1999,143600.0
2006-10-03 14:30:00,6.57,6.58,6.57,6.57,96000.0,5.1999,5.2078,5.1999,5.1999,96000.0
2006-10-03 14:40:00,6.57,6.57,6.57,6.57,58800.0,5.1999,5.1999,5.1999,5.1999,58800.0
2006-10-03 14:50:00,6.57,6.57,6.56,6.57,94000.0,5.1999,5.1999,5.192,5.1999,94000.0
2006-10-03 15:00:00,6.57,6.58,6.56,6.57,151200.0,5.1999,5.2078,5.192,5.1999,151200.0
2006-10-03 15:10:00,6.57,6.57,6.57,6.57,89200.0,5.1999,5.1999,5.1999,5.1999,89200.0
2006-10-03 15:20:00,6.57,6.58,6.57,6.58,342400.0,5.1999,5.2078,5.1999,5.2078,342400.0
2006-10-03 15:30:00,6.57,6.58,6.57,6.57,200400.0,5.1999,5.2078,5.1999,5.1999,200400.0
2006-10-03 15:40:00,6.57,6.58,6.57,6.57,212800.0,5.1999,5.2078,5.1999,5.1999,212800.0
2006-10-03 15:50:00,6.57,6.58,6.55,6.56,519200.0,5.1999,5.2078,5.184,5.192,519200.0
2006-10-04 09:30:00,6.54,6.54,6.5,6.54,52400.0,5.1761,5.1761,5.1445,5.1761,52400.0
2006-10-04 09:40:00,6.54,6.56,6.54,6.56,51200.0,5.1761,5.192,5.1761,5.192,51200.0
2006-10-04 09:50:00,6.56,6.56,6.55,6.55,26400.0,5.192,5.192,5.184,5.184,26400.0
2006-10-04 10:00:00,6.55,6.59,6.52,6.58,324800.0,5.184,5.2157,5.1603,5.2078,324800.0
2006-10-04 10:10:00,6.58,6.62,6.58,6.62,193600.0,5.2078,5.2394,5.2078,5.2394,193600.0
2006-10-04 10:20:00,6.62,6.65,6.62,6.65,201200.0,5.2394,5.2632,5.2394,5.2632,201200.0
2006-10-04 10:30:00,6.64,6.65,6.64,6.64,91200.0,5.2553,5.2632,5.2553,5.2553,91200.0
2006-10-04 10:40:00,6.64,6.65,6.64,6.64,46800.0,5.2553,5.2632,5.2553,5.2553,46800.0
2006-10-04 10:50:00,6.65,6.67,6.65,6.67,282000.0,5.2632,5.279,5.2632,5.279,282000.0
2006-10-04 11:00:00,6.67,6.69,6.66,6.68,119600.0,5.279,5.2948,5.2711,5.2869,119600.0
2006-10-04 11:10:00,6.67,6.69,6.67,6.69,234800.0,5.279,5.2948,5.279,5.2948,234800.0
2006-10-04 11:20:00,6.69,6.73,6.69,6.72,179200.0,5.2948,5.3265,5.2948,5.3186,179200.0
2006-10-04 11:30:00,6.72,6.75,6.72,6.73,86800.0,5.3186,5.3423,5.3186,5.3265,86800.0
2006-10-04 11:40:00,6.73,6.75,6.71,6.71,80800.0,5.3265,5.3423,5.3107,5.3107,80800.0
2006-10-04 11:50:00,6.71,6.71,6.69,6.69,164000.0,5.3107,5.3107,5.2948,5.2948,164000.0
2006-10-04 12:00:00,6.69,6.7,6.68,6.68,255200.0,5.2948,5.3028,5.2869,5.2869,255200.0
2006-10-04 12:10:00,6.68,6.7,6.68,6.7,117600.0,5.2869,5.3028,5.2869,5.3028,117600.0
2006-10-04 12:20:00,6.7,6.71,6.7,6.71,154800.0,5.3028,5.3107,5.3028,5.3107,154800.0
2006-10-04 12:30:00,6.71,6.71,6.7,6.7,38000.0,5.3107,5.3107,5.3028,5.3028,38000.0
2006-10-04 12:40:00,6.7,6.71,6.7,6.7,48800.0,5.3028,5.3107,5.3028,5.3028,48800.0
2006-10-04 12:50:00,6.7,6.7,6.7,6.7,44000.0,5.3028,5.3028,5.3028,5.3028,44000.0
2006-10-04 13:00:00,6.7,6.7,6.68,6.69,53200.0,5.3028,5.3028,5.2869,5.2948,53200.0
2006-10-04 13:10:00,6.69,6.7,6.69,6.69,24400.0,5.2948,5.3028,5.2948,5.2948,24400.0
2006-10-04 13:20:00,6.69,6.72,6.68,6.72,65200.0,5.2948,5.3186,5.2869,5.3186,65200.0
2006-10-04 13:30:00,6.72,6.75,6.69,6.7,95200.0,5.3186,5.3423,5.2948,5.3028,95200.0
2006-10-04 13:40:00,6.7,6.7,6.68,6.68,96000.0,5.3028,5.3028,5.2869,5.2869,96000.0
2006-10-04 13:50:00,6.68,6.7,6.68,6.69,136000.0,5.2869,5.3028,5.2869,5.2948,136000.0
2006-10-04 14:00:00,6.7,6.7,6.68,6.69,62400.0,5.3028,5.3028,5.2869,5.2948,62400.0
2006-10-04 14:10:00,6.69,6.72,6.68,6.72,100000.0,5.2948,5.3186,5.2869,5.3186,100000.0
2006-10-04 14:20:00,6.72,6.72,6.7,6.71,53600.0,5.3186,5.3186,5.3028,5.3107,53600.0
2006-10-04 14:30:00,6.7,6.75,6.7,6.73,104800.0,5.3028,5.3423,5.3028,5.3265,104800.0
2006-10-04 14:40:00,6.73,6.74,6.71,6.72,154400.0,5.3265,5.3344,5.3107,5.3186,154400.0
2006-10-04 14:50:00,6.72,6.74,6.71,6.72,87200.0,5.3186,5.3344,5.3107,5.3186,87200.0
2006-10-04 15:00:00,6.73,6.73,6.7,6.7,86400.0,5.3265,5.3265,5.3028,5.3028,86400.0
2006-10-04 15:10:00,6.71,6.72,6.71,6.72,68800.0,5.3107,5.3186,5.3107,5.3186,68800.0
2006-10-04 15:20:00,6.72,6.73,6.71,6.71,85200.0,5.3186,5.3265,5.3107,5.3107,85200.0
2006-10-04 15:30:00,6.71,6.74,6.71,6.74,156400.0,5.3107,5.3344,5.3107,5.3344,156400.0
2006-10-04 15:40:00,6.74,6.74,6.72,6.73,399200.0,5.3344,5.3344,5.3186,5.3265,399200.0
2006-10-04 15:50:00,6.73,6.74,6.72,6.74,689600.0,5.3265,5.3344,5.3186,5.3344,689600.0
2006-10-05 09:30:00,6.84,7.08,6.84,6.93,1450000.0,5.4136,5.6035,5.4136,5.4848,1450000.0
2006-10-05 09:40:00,6.93,6.98,6.9,6.9,996400.0,5.4848,5.5244,5.4611,5.4611,996400.0
2006-10-05 09:50:00,6.9,6.91,6.86,6.89,680400.0,5.4611,5.469,5.4294,5.4531,680400.0
2006-10-05 10:00:00,6.89,7.02,6.87,6.93,1018400.0,5.4531,5.556,5.4373,5.4848,1018400.0
2006-10-05 10:10:00,6.93,7.0,6.9,6.91,527600.0,5.4848,5.5402,5.4611,5.469,527600.0
2006-10-05 10:20:00,6.9,6.9,6.84,6.85,408000.0,5.4611,5.4611,5.4136,5.4215,408000.0
2006-10-05 10:30:00,6.84,6.88,6.84,6.88,179600.0,5.4136,5.4452,5.4136,5.4452,179600.0
2006-10-05 10:40:00,6.88,7.13,6.88,6.94,964400.0,5.4452,5.6431,5.4452,5.4927,964400.0
2006-10-05 10:50:00,6.95,6.95,6.91,6.93,128800.0,5.5006,5.5006,5.469,5.4848,128800.0
2006-10-05 11:00:00,6.94,7.03,6.93,7.0,592400.0,5.4927,5.5639,5.4848,5.5402,592400.0
2006-10-05 11:10:00,7.01,7.01,6.93,6.95,194400.0,5.5481,5.5481,5.4848,5.5006,194400.0
2006-10-05 11:20:00,6.95,7.7,6.94,6.96,897200.0,5.5006,6.0942,5.4927,5.5085,897200.0
2006-10-05 11:30:00,6.96,6.99,6.96,6.99,289600.0,5.5085,5.5323,5.5085,5.5323,289600.0
2006-10-05 11:40:00,6.99,7.03,6.99,7.0,264800.0,5.5323,5.5639,5.5323,5.5402,264800.0
2006-10-05 11:50:00,7.01,7.01,6.99,7.0,55200.0,5.5481,5.5481,5.5323,5.5402,55200.0
2006-10-05 12:00:00,7.0,7.0,6.96,6.96,266800.0,5.5402,5.5402,5.5085,5.5085,266800.0
2006-10-05 12:10:00,6.96,6.98,6.95,6.97,384000.0,5.5085,5.5244,5.5006,5.5165,384000.0
2006-10-05 12:20:00,6.97,6.97,6.96,6.97,98400.0,5.5165,5.5165,5.5085,5.5165,98400.0
2006-10-05 12:30:00,6.97,6.97,6.96,6.97,223600.0,5.5165,5.5165,5.5085,5.5165,223600.0
2006-10-05 12:40:00,6.97,6.97,6.96,6.97,68000.0,5.5165,5.5165,5.5085,5.5165,68000.0
2006-10-05 12:50:00,6.97,7.01,6.97,7.01,384000.0,5.5165,5.5481,5.5165,5.5481,384000.0
2006-10-05 13:00:00,7.02,7.03,7.0,7.0,388000.0,5.556,5.5639,5.5402,5.5402,388000.0
2006-10-05 13:10:00,7.0,7.0,6.97,7.0,152800.0,5.5402,5.5402,5.5165,5.5402,152800.0
2006-10-05 13:20:00,6.98,7.04,6.98,7.04,105200.0,5.5244,5.5719,5.5244,5.5719,105200.0
2006-10-05 13:30:00,7.04,7.05,7.04,7.05,121200.0,5.5719,5.5798,5.5719,5.5798,121200.0
2006-10-05 13:40:00,7.05,7.05,7.0,7.05,199600.0,5.5798,5.5798,5.5402,5.5798,199600.0
2006-10-05 13:50:00,7.05,7.05,7.04,7.05,122800.0,5.5798,5.5798,5.5719,5.5798,122800.0
2006-10-05 14:00:00,7.05,7.05,7.01,7.02,116800.0,5.5798,5.5798,5.5481,5.556,116800.0
2006-10-05 14:10:00,7.02,7.04,7.02,7.04,97600.0,5.556,5.5719,5.556,5.5719,97600.0
2006-10-05 14:20:00,7.04,7.04,7.04,7.04,97200.0,5.5719,5.5719,5.5719,5.5719,97200.0
2006-10-05 14:30:00,7.04,7.05,7.04,7.05,150000.0,5.5719,5.5798,5.5719,5.5798,150000.0
2006-10-05 14:40:00,7.05,7.06,7.04,7.06,172000.0,5.5798,5.5877,5.5719,5.5877,172000.0
2006-10-05 14:50:00,7.06,7.14,7.06,7.14,358000.0,5.5877,5.651,5.5877,5.651,358000.0
2006-10-05 15:00:00,7.13,7.17,7.12,7.16,389600.0,5.6431,5.6747,5.6352,5.6668,389600.0
2006-10-05 15:10:00,7.16,7.2,7.14,7.18,700800.0,5.6668,5.6985,5.651,5.6827,700800.0
2006-10-05 15:20:00,7.18,7.23,7.16,7.23,555600.0,5.6827,5.7222,5.6668,5.7222,555600.0
2006-10-05 15:30:00,7.23,7.24,7.19,7.21,766000.0,5.7222,5.7302,5.6906,5.7064,766000.0
2006-10-05 15:40:00,7.21,7.24,7.21,7.23,568400.0,5.7064,5.7302,5.7064,5.7222,568400.0
2006-10-05 15:50:00,7.22,7.24,7.21,7.22,1372400.0,5.7143,5.7302,5.7064,5.7143,1372400.0
2006-10-06 09:30:00,7.19,7.21,7.09,7.1,521600.0,5.6906,5.7064,5.6114,5.6193,521600.0
2006-10-06 09:40:00,7.1,7.1,7.03,7.08,372000.0,5.6193,5.6193,5.5639,5.6035,372000.0
2006-10-06 09:50:00,7.08,7.1,7.05,7.09,175600.0,5.6035,5.6193,5.5798,5.6114,175600.0
2006-10-06 10:00:00,7.09,7.09,7.06,7.08,501600.0,5.6114,5.6114,5.5877,5.6035,501600.0
2006-10-06 10:10:00,7.08,7.09,7.06,7.08,216800.0,5.6035,5.6114,5.5877,5.6035,216800.0
2006-10-06 10:20:00,7.09,7.09,7.07,7.08,166000.0,5.6114,5.6114,5.5956,5.6035,166000.0
2006-10-06 10:30:00,7.08,7.1,7.07,7.1,223600.0,5.6035,5.6193,5.5956,5.6193,223600.0
2006-10-06 10:40:00,7.1,7.17,7.1,7.15,336800.0,5.6193,5.6747,5.6193,5.6589,336800.0
2006-10-06 10:50:00,7.15,7.15,7.1,7.11,144800.0,5.6589,5.6589,5.6193,5.6273,144800.0
2006-10-06 11:00:00,7.11,7.11,7.05,7.05,192400.0,5.6273,5.6273,5.5798,5.5798,192400.0
2006-10-06 11:10:00,7.05,7.08,7.04,7.07,309600.0,5.5798,5.6035,5.5719,5.5956,309600.0
2006-10-06 11:20:00,7.07,7.09,7.07,7.09,102000.0,5.5956,5.6114,5.5956,5.6114,102000.0
2006-10-06 11:30:00,7.08,7.09,7.08,7.09,95200.0,5.6035,5.6114,5.6035,5.6114,95200.0
2006-10-06 11:40:00,7.09,7.1,7.07,7.07,139600.0,5.6114,5.6193,5.5956,5.5956,139600.0
2006-10-06 11:50:00,7.08,7.08,7.07,7.08,122800.0,5.6035,5.6035,5.5956,5.6035,122800.0
2006-10-06 12:00:00,7.08,7.08,7.07,7.08,120000.0,5.6035,5.6035,5.5956,5.6035,120000.0
2006-10-06 12:10:00,7.07,7.08,7.07,7.08,53200.0,5.5956,5.6035,5.5956,5.6035,53200.0
2006-10-06 12:20:00,7.08,7.09,7.07,7.07,220400.0,5.6035,5.6114,5.5956,5.5956,220400.0
2006-10-06 12:30:00,7.08,7.08,7.07,7.07,125200.0,5.6035,5.6035,5.5956,5.5956,125200.0
2006-10-06 12:40:00,7.07,7.08,7.06,7.08,149600.0,5.5956,5.6035,5.5877,5.6035,149600.0
2006-10-06 12:50:00,7.08,7.09,7.08,7.09,42000.0,5.6035,5.6114,5.6035,5.6114,42000.0
2006-10-06 13:00:00,7.1,7.1,7.08,7.08,73200.0,5.6193,5.6193,5.6035,5.6035,73200.0
2006-10-06 13:10:00,7.08,7.09,7.08,7.09,45600.0,5.6035,5.6114,5.6035,5.6114,45600.0
2006-10-06 13:20:00,7.09,7.09,7.08,7.08,52800.0,5.6114,5.6114,5.6035,5.6035,52800.0
2006-10-06 13:30:00,7.08,7.09,7.08,7.09,57200.0,5.6035,5.6114,5.6035,5.6114,57200.0
2006-10-06 13:40:00,7.09,7.09,7.08,7.09,56400.0,5.6114,5.6114,5.6035,5.6114,56400.0
2006-10-06 13:50:00,7.09,7.1,7.09,7.1,94000.0,5.6114,5.6193,5.6114,5.6193,94000.0
2006-10-06 14:00:00,7.1,7.1,7.09,7.09,90000.0,5.6193,5.6193,5.6114,5.6114,90000.0
2006-10-06 14:10:00,7.09,7.1,7.09,7.09,293200.0,5.6114,5.6193,5.6114,5.6114,293200.0
2006-10-06 14:20:00,7.09,7.1,7.09,7.1,65200.0,5.6114,5.6193,5.6114,5.6193,65200.0
2006-10-06 14:30:00,7.1,7.13,7.1,7.12,112000.0,5.6193,5.6431,5.6193,5.6352,112000.0
2006-10-06 14:40:00,7.12,7.12,7.1,7.1,108800.0,5.6352,5.6352,5.6193,5.6193,108800.0
2006-10-06 14:50:00,7.1,7.1,7.09,7.1,108800.0,5.6193,5.6193,5.6114,5.6193,108800.0
2006-10-06 15:00:00,7.1,7.13,7.09,7.12,246000.0,5.6193,5.6431,5.6114,5.6352,246000.0
2006-10-06 15:10:00,7.12,7.12,7.1,7.1,246000.0,5.6352,5.6352,5.6193,5.6193,246000.0
2006-10-06 15:20:00,7.1,7.12,7.1,7.11,346800.0,5.6193,5.6352,5.6193,5.6273,346800.0
2006-10-06 15:30:00,7.12,7.13,7.11,7.13,807200.0,5.6352,5.6431,5.6273,5.6431,807200.0
2006-10-06 15:40:00,7.13,7.15,7.13,7.14,231600.0,5.6431,5.6589,5.6431,5.651,231600.0
2006-10-06 15:50:00,7.14,7.17,7.13,7.13,454400.0,5.651,5.6747,5.6431,5.6431,454400.0
2006-10-09 09:30:00,7.11,7.13,7.1,7.12,88400.0,5.6273,5.6431,5.6193,5.6352,88400.0
2006-10-09 09:40:00,7.11,7.11,7.09,7.09,70800.0,5.6273,5.6273,5.6114,5.6114,70800.0
2006-10-09 09:50:00,7.1,7.11,7.05,7.09,143200.0,5.6193,5.6273,5.5798,5.6114,143200.0
2006-10-09 10:00:00,7.09,7.11,7.08,7.09,123600.0,5.6114,5.6273,5.6035,5.6114,123600.0
2006-10-09 10:10:00,7.09,7.11,7.09,7.09,104000.0,5.6114,5.6273,5.6114,5.6114,104000.0
2006-10-09 10:20:00,7.09,7.09,7.08,7.09,98800.0,5.6114,5.6114,5.6035,5.6114,98800.0
2006-10-09 10:30:00,7.09,7.09,7.07,7.08,112400.0,5.6114,5.6114,5.5956,5.6035,112400.0
2006-10-09 10:40:00,7.08,7.11,7.08,7.11,94000.0,5.6035,5.6273,5.6035,5.6273,94000.0
2006-10-09 10:50:00,7.11,7.15,7.1,7.15,58400.0,5.6273,5.6589,5.6193,5.6589,58400.0
2006-10-09 11:00:00,7.15,7.18,7.15,7.16,71200.0,5.6589,5.6827,5.6589,5.6668,71200.0
2006-10-09 11:10:00,7.15,7.18,7.15,7.18,69600.0,5.6589,5.6827,5.6589,5.6827,69600.0
2006-10-09 11:20:00,7.18,7.19,7.17,7.18,156000.0,5.6827,5.6906,5.6747,5.6827,156000.0
2006-10-09 11:30:00,7.18,7.19,7.17,7.18,133200.0,5.6827,5.6906,5.6747,5.6827,133200.0
2006-10-09 11:40:00,7.19,7.19,7.18,7.19,56000.0,5.6906,5.6906,5.6827,5.6906,56000.0
2006-10-09 11:50:00,7.19,7.19,7.17,7.17,55600.0,5.6906,5.6906,5.6747,5.6747,55600.0
2006-10-09 12:00:00,7.17,7.19,7.16,7.19,73200.0,5.6747,5.6906,5.6668,5.6906,73200.0
2006-10-09 12:10:00,7.18,7.19,7.17,7.18,108400.0,5.6827,5.6906,5.6747,5.6827,108400.0
2006-10-09 12:20:00,7.18,7.18,7.18,7.18,34800.0,5.6827,5.6827,5.6827,5.6827,34800.0
2006-10-09 12:30:00,7.18,7.19,7.18,7.19,32000.0,5.6827,5.6906,5.6827,5.6906,32000.0
2006-10-09 12:40:00,7.19,7.21,7.19,7.21,40800.0,5.6906,5.7064,5.6906,5.7064,40800.0
2006-10-09 12:50:00,7.21,7.21,7.2,7.21,33600.0,5.7064,5.7064,5.6985,5.7064,33600.0
2006-10-09 13:00:00,7.2,7.21,7.2,7.21,22800.0,5.6985,5.7064,5.6985,5.7064,22800.0
2006-10-09 13:10:00,7.21,7.24,7.21,7.23,42000.0,5.7064,5.7302,5.7064,5.7222,42000.0
2006-10-09 13:20:00,7.23,7.23,7.19,7.21,108400.0,5.7222,5.7222,5.6906,5.7064,108400.0
2006-10-09 13:30:00,7.21,7.22,7.21,7.21,33200.0,5.7064,5.7143,5.7064,5.7064,33200.0
2006-10-09 13:40:00,7.21,7.22,7.21,7.22,25200.0,5.7064,5.7143,5.7064,5.7143,25200.0
2006-10-09 13:50:00,7.21,7.21,7.19,7.19,34800.0,5.7064,5.7064,5.6906,5.6906,34800.0
2006-10-09 14:00:00,7.19,7.21,7.19,7.21,22800.0,5.6906,5.7064,5.6906,5.7064,22800.0
2006-10-09 14:10:00,7.21,7.22,7.21,7.21,28400.0,5.7064,5.7143,5.7064,5.7064,28400.0
2006-10-09 14:20:00,7.21,7.22,7.21,7.22,92000.0,5.7064,5.7143,5.7064,5.7143,92000.0
2006-10-09 14:30:00,7.22,7.23,7.2,7.21,66000.0,5.7143,5.7222,5.6985,5.7064,66000.0
2006-10-09 14:40:00,7.21,7.21,7.21,7.21,77600.0,5.7064,5.7064,5.7064,5.7064,77600.0
2006-10-09 14:50:00,7.21,7.21,7.21,7.21,28000.0,5.7064,5.7064,5.7064,5.7064,28000.0
2006-10-09 15:00:00,7.21,7.21,7.2,7.2,68800.0,5.7064,5.7064,5.6985,5.6985,68800.0
2006-10-09 15:10:00,7.2,7.21,7.19,7.21,69200.0,5.6985,5.7064,5.6906,5.7064,69200.0
2006-10-09 15:20:00,7.21,7.21,7.2,7.2,33600.0,5.7064,5.7064,5.6985,5.6985,33600.0
2006-10-09 15:30:00,7.2,7.21,7.2,7.21,51200.0,5.6985,5.7064,5.6985,5.7064,51200.0
2006-10-09 15:40:00,7.21,7.21,7.2,7.21,86000.0,5.7064,5.7064,5.6985,5.7064,86000.0
2006-10-09 15:50:00,7.21,7.21,7.2,7.2,250800.0,5.7064,5.7064,5.6985,5.6985,250800.0
2006-10-10 09:30:00,7.26,7.29,7.26,7.27,408800.0,5.746,5.7697,5.746,5.7539,408800.0
2006-10-10 09:40:00,7.27,7.28,7.25,7.27,248400.0,5.7539,5.7618,5.7381,5.7539,248400.0
2006-10-10 09:50:00,7.27,7.27,7.26,7.27,70000.0,5.7539,5.7539,5.746,5.7539,70000.0
2006-10-10 10:00:00,7.27,7.28,7.26,7.27,90000.0,5.7539,5.7618,5.746,5.7539,90000.0
2006-10-10 10:10:00,7.27,7.27,7.25,7.27,98800.0,5.7539,5.7539,5.7381,5.7539,98800.0
2006-10-10 10:20:00,7.27,7.27,7.25,7.27,258000.0,5.7539,5.7539,5.7381,5.7539,258000.0
2006-10-10 10:30:00,7.27,7.3,7.26,7.29,232800.0,5.7539,5.7776,5.746,5.7697,232800.0
2006-10-10 10:40:00,7.28,7.31,7.28,7.31,153200.0,5.7618,5.7856,5.7618,5.7856,153200.0
2006-10-10 10:50:00,7.31,7.33,7.29,7.29,167200.0,5.7856,5.8014,5.7697,5.7697,167200.0
2006-10-10 11:00:00,7.29,7.29,7.26,7.26,146000.0,5.7697,5.7697,5.746,5.746,146000.0
2006-10-10 11:10:00,7.26,7.28,7.25,7.28,125200.0,5.746,5.7618,5.7381,5.7618,125200.0
2006-10-10 11:20:00,7.28,7.3,7.28,7.3,135200.0,5.7618,5.7776,5.7618,5.7776,135200.0
2006-10-10 11:30:00,7.3,7.31,7.29,7.29,92400.0,5.7776,5.7856,5.7697,5.7697,92400.0
2006-10-10 11:40:00,7.29,7.31,7.29,7.31,60400.0,5.7697,5.7856,5.7697,5.7856,60400.0
2006-10-10 11:50:00,7.3,7.3,7.3,7.3,67200.0,5.7776,5.7776,5.7776,5.7776,67200.0
2006-10-10 12:00:00,7.3,7.31,7.29,7.3,85200.0,5.7776,5.7856,5.7697,5.7776,85200.0
2006-10-10 12:10:00,7.3,7.3,7.29,7.29,72800.0,5.7776,5.7776,5.7697,5.7697,72800.0
2006-10-10 12:20:00,7.29,7.29,7.26,7.27,182400.0,5.7697,5.7697,5.746,5.7539,182400.0
2006-10-10 12:30:00,7.27,7.28,7.26,7.28,99600.0,5.7539,5.7618,5.746,5.7618,99600.0
2006-10-10 12:40:00,7.28,7.29,7.28,7.29,32000.0,5.7618,5.7697,5.7618,5.7697,32000.0
2006-10-10 12:50:00,7.29,7.3,7.29,7.3,26000.0,5.7697,5.7776,5.7697,5.7776,26000.0
2006-10-10 13:00:00,7.29,7.3,7.29,7.3,23600.0,5.7697,5.7776,5.7697,5.7776,23600.0
2006-10-10 13:10:00,7.3,7.3,7.3,7.3,36000.0,5.7776,5.7776,5.7776,5.7776,36000.0
2006-10-10 13:20:00,7.3,7.31,7.3,7.3,25600.0,5.7776,5.7856,5.7776,5.7776,25600.0
2006-10-10 13:30:00,7.3,7.3,7.29,7.3,45200.0,5.7776,5.7776,5.7697,5.7776,45200.0
2006-10-10 13:40:00,7.29,7.31,7.28,7.3,88400.0,5.7697,5.7856,5.7618,5.7776,88400.0
2006-10-10 13:50:00,7.31,7.32,7.3,7.32,42400.0,5.7856,5.7935,5.7776,5.7935,42400.0
2006-10-10 14:00:00,7.32,7.33,7.31,7.32,103600.0,5.7935,5.8014,5.7856,5.7935,103600.0
2006-10-10 14:10:00,7.31,7.32,7.31,7.31,48800.0,5.7856,5.7935,5.7856,5.7856,48800.0
2006-10-10 14:20:00,7.31,7.34,7.31,7.33,84800.0,5.7856,5.8093,5.7856,5.8014,84800.0
2006-10-10 14:30:00,7.33,7.35,7.33,7.34,101200.0,5.8014,5.8172,5.8014,5.8093,101200.0
2006-10-10 14:40:00,7.34,7.36,7.34,7.36,70400.0,5.8093,5.8251,5.8093,5.8251,70400.0
2006-10-10 14:50:00,7.36,7.36,7.33,7.34,96800.0,5.8251,5.8251,5.8014,5.8093,96800.0
2006-10-10 15:00:00,7.34,7.35,7.34,7.34,64800.0,5.8093,5.8172,5.8093,5.8093,64800.0
2006-10-10 15:10:00,7.34,7.34,7.33,7.34,100000.0,5.8093,5.8093,5.8014,5.8093,100000.0
2006-10-10 15:20:00,7.34,7.34,7.33,7.33,116000.0,5.8093,5.8093,5.8014,5.8014,116000.0
2006-10-10 15:30:00,7.33,7.34,7.33,7.34,142400.0,5.8014,5.8093,5.8014,5.8093,142400.0
2006-10-10 15:40:00,7.34,7.34,7.33,7.34,61200.0,5.8093,5.8093,5.8014,5.8093,61200.0
2006-10-10 15:50:00,7.34,7.35,7.34,7.35,194800.0,5.8093,5.8172,5.8093,5.8172,194800.0
2006-10-11 09:30:00,7.3,7.33,7.26,7.31,186800.0,5.7776,5.8014,5.746,5.7856,186800.0
2006-10-11 09:40:00,7.3,7.33,7.29,7.33,112400.0,5.7776,5.8014,5.7697,5.8014,112400.0
2006-10-11 09:50:00,7.32,7.36,7.31,7.35,85200.0,5.7935,5.8251,5.7856,5.8172,85200.0
2006-10-11 10:00:00,7.34,7.35,7.31,7.35,76800.0,5.8093,5.8172,5.7856,5.8172,76800.0
2006-10-11 10:10:00,7.36,7.38,7.34,7.36,82000.0,5.8251,5.841,5.8093,5.8251,82000.0
2006-10-11 10:20:00,7.36,7.37,7.32,7.33,68800.0,5.8251,5.833,5.7935,5.8014,68800.0
2006-10-11 10:30:00,7.33,7.36,7.32,7.32,87200.0,5.8014,5.8251,5.7935,5.7935,87200.0
2006-10-11 10:40:00,7.32,7.33,7.31,7.31,70800.0,5.7935,5.8014,5.7856,5.7856,70800.0
2006-10-11 10:50:00,7.32,7.36,7.31,7.34,84000.0,5.7935,5.8251,5.7856,5.8093,84000.0
2006-10-11 11:00:00,7.34,7.35,7.33,7.34,41600.0,5.8093,5.8172,5.8014,5.8093,41600.0
2006-10-11 11:10:00,7.34,7.35,7.33,7.33,41600.0,5.8093,5.8172,5.8014,5.8014,41600.0
2006-10-11 11:20:00,7.33,7.34,7.32,7.34,44800.0,5.8014,5.8093,5.7935,5.8093,44800.0
2006-10-11 11:30:00,7.34,7.36,7.33,7.36,71200.0,5.8093,5.8251,5.8014,5.8251,71200.0
2006-10-11 11:40:00,7.36,7.38,7.35,7.35,74400.0,5.8251,5.841,5.8172,5.8172,74400.0
2006-10-11 11:50:00,7.35,7.36,7.34,7.34,41200.0,5.8172,5.8251,5.8093,5.8093,41200.0
2006-10-11 12:00:00,7.34,7.35,7.34,7.34,40800.0,5.8093,5.8172,5.8093,5.8093,40800.0
2006-10-11 12:10:00,7.34,7.36,7.33,7.34,74000.0,5.8093,5.8251,5.8014,5.8093,74000.0
2006-10-11 12:20:00,7.34,7.35,7.33,7.35,66400.0,5.8093,5.8172,5.8014,5.8172,66400.0
2006-10-11 12:30:00,7.35,7.35,7.33,7.35,75600.0,5.8172,5.8172,5.8014,5.8172,75600.0
2006-10-11 12:40:00,7.35,7.36,7.34,7.35,344000.0,5.8172,5.8251,5.8093,5.8172,344000.0
2006-10-11 12:50:00,7.35,7.36,7.34,7.34,87600.0,5.8172,5.8251,5.8093,5.8093,87600.0
2006-10-11 13:00:00,7.34,7.34,7.34,7.34,32400.0,5.8093,5.8093,5.8093,5.8093,32400.0
2006-10-11 13:10:00,7.34,7.35,7.34,7.34,50000.0,5.8093,5.8172,5.8093,5.8093,50000.0
2006-10-11 13:20:00,7.34,7.34,7.33,7.33,31200.0,5.8093,5.8093,5.8014,5.8014,31200.0
2006-10-11 13:30:00,7.33,7.34,7.33,7.33,68400.0,5.8014,5.8093,5.8014,5.8014,68400.0
2006-10-11 13:40:00,7.33,7.34,7.33,7.34,46400.0,5.8014,5.8093,5.8014,5.8093,46400.0
2006-10-11 13:50:00,7.34,7.35,7.34,7.35,29600.0,5.8093,5.8172,5.8093,5.8172,29600.0
2006-10-11 14:00:00,7.35,7.35,7.31,7.33,160800.0,5.8172,5.8172,5.7856,5.8014,160800.0
2006-10-11 14:10:00,7.33,7.35,7.31,7.31,92800.0,5.8014,5.8172,5.7856,5.7856,92800.0
2006-10-11 14:20:00,7.31,7.33,7.31,7.32,63200.0,5.7856,5.8014,5.7856,5.7935,63200.0
2006-10-11 14:30:00,7.33,7.33,7.3,7.31,71600.0,5.8014,5.8014,5.7776,5.7856,71600.0
2006-10-11 14:40:00,7.3,7.32,7.3,7.31,47600.0,5.7776,5.7935,5.7776,5.7856,47600.0
2006-10-11 14:50:00,7.31,7.32,7.26,7.31,312000.0,5.7856,5.7935,5.746,5.7856,312000.0
2006-10-11 15:00:00,7.31,7.32,7.29,7.3,120400.0,5.7856,5.7935,5.7697,5.7776,120400.0
2006-10-11 15:10:00,7.29,7.33,7.29,7.3,110000.0,5.7697,5.8014,5.7697,5.7776,110000.0
2006-10-11 15:20:00,7.3,7.31,7.29,7.29,106400.0,5.7776,5.7856,5.7697,5.7697,106400.0
2006-10-11 15:30:00,7.29,7.3,7.29,7.3,110800.0,5.7697,5.7776,5.7697,5.7776,110800.0
2006-10-11 15:40:00,7.3,7.31,7.29,7.3,136400.0,5.7776,5.7856,5.7697,5.7776,136400.0
2006-10-11 15:50:00,7.3,7.31,7.3,7.3,220000.0,5.7776,5.7856,5.7776,5.7776,220000.0
2006-10-12 09:30:00,7.31,7.38,7.31,7.37,193600.0,5.7856,5.841,5.7856,5.833,193600.0
2006-10-12 09:40:00,7.35,7.45,7.34,7.44,252000.0,5.8172,5.8964,5.8093,5.8884,252000.0
2006-10-12 09:50:00,7.44,7.44,7.37,7.42,283600.0,5.8884,5.8884,5.833,5.8726,283600.0
2006-10-12 10:00:00,7.42,7.44,7.4,7.41,128000.0,5.8726,5.8884,5.8568,5.8647,128000.0
2006-10-12 10:10:00,7.42,7.45,7.41,7.42,90800.0,5.8726,5.8964,5.8647,5.8726,90800.0
2006-10-12 10:20:00,7.42,7.45,7.41,7.44,83200.0,5.8726,5.8964,5.8647,5.8884,83200.0
2006-10-12 10:30:00,7.44,7.44,7.41,7.41,256400.0,5.8884,5.8884,5.8647,5.8647,256400.0
2006-10-12 10:40:00,7.41,7.46,7.41,7.43,155600.0,5.8647,5.9043,5.8647,5.8805,155600.0
2006-10-12 10:50:00,7.44,7.44,7.41,7.42,77200.0,5.8884,5.8884,5.8647,5.8726,77200.0
2006-10-12 11:00:00,7.42,7.44,7.41,7.43,56400.0,5.8726,5.8884,5.8647,5.8805,56400.0
2006-10-12 11:10:00,7.44,7.46,7.43,7.45,106400.0,5.8884,5.9043,5.8805,5.8964,106400.0
2006-10-12 11:20:00,7.45,7.46,7.45,7.46,109600.0,5.8964,5.9043,5.8964,5.9043,109600.0
2006-10-12 11:30:00,7.46,7.5,7.46,7.48,203200.0,5.9043,5.9359,5.9043,5.9201,203200.0
2006-10-12 11:40:00,7.48,7.48,7.47,7.47,114800.0,5.9201,5.9201,5.9122,5.9122,114800.0
2006-10-12 11:50:00,7.48,7.48,7.47,7.48,116000.0,5.9201,5.9201,5.9122,5.9201,116000.0
2006-10-12 12:00:00,7.48,7.48,7.47,7.47,137600.0,5.9201,5.9201,5.9122,5.9122,137600.0
2006-10-12 12:10:00,7.47,7.48,7.47,7.48,100800.0,5.9122,5.9201,5.9122,5.9201,100800.0
2006-10-12 12:20:00,7.48,7.5,7.48,7.49,204000.0,5.9201,5.9359,5.9201,5.928,204000.0
2006-10-12 12:30:00,7.49,7.5,7.49,7.5,326000.0,5.928,5.9359,5.928,5.9359,326000.0
2006-10-12 12:40:00,7.49,7.5,7.48,7.49,548000.0,5.928,5.9359,5.9201,5.928,548000.0
2006-10-12 12:50:00,7.48,7.49,7.47,7.48,103600.0,5.9201,5.928,5.9122,5.9201,103600.0
2006-10-12 13:00:00,7.48,7.48,7.47,7.48,46800.0,5.9201,5.9201,5.9122,5.9201,46800.0
2006-10-12 13:10:00,7.48,7.48,7.48,7.48,28000.0,5.9201,5.9201,5.9201,5.9201,28000.0
2006-10-12 13:20:00,7.48,7.49,7.48,7.48,156800.0,5.9201,5.928,5.9201,5.9201,156800.0
2006-10-12 13:30:00,7.48,7.49,7.48,7.49,74400.0,5.9201,5.928,5.9201,5.928,74400.0
2006-10-12 13:40:00,7.49,7.49,7.49,7.49,74400.0,5.928,5.928,5.928,5.928,74400.0
2006-10-12 13:50:00,7.49,7.49,7.49,7.49,66000.0,5.928,5.928,5.928,5.928,66000.0
2006-10-12 14:00:00,7.49,7.49,7.47,7.48,250000.0,5.928,5.928,5.9122,5.9201,250000.0
2006-10-12 14:10:00,7.48,7.5,7.48,7.5,457600.0,5.9201,5.9359,5.9201,5.9359,457600.0
2006-10-12 14:20:00,7.51,7.54,7.51,7.54,298000.0,5.9438,5.9676,5.9438,5.9676,298000.0
2006-10-12 14:30:00,7.54,7.55,7.53,7.55,272800.0,5.9676,5.9755,5.9597,5.9755,272800.0
2006-10-12 14:40:00,7.55,7.55,7.53,7.54,568800.0,5.9755,5.9755,5.9597,5.9676,568800.0
2006-10-12 14:50:00,7.54,7.54,7.53,7.53,99200.0,5.9676,5.9676,5.9597,5.9597,99200.0
2006-10-12 15:00:00,7.53,7.55,7.53,7.54,190400.0,5.9597,5.9755,5.9597,5.9676,190400.0
2006-10-12 15:10:00,7.55,7.57,7.55,7.57,190400.0,5.9755,5.9913,5.9755,5.9913,190400.0
2006-10-12 15:20:00,7.57,7.61,7.57,7.6,364000.0,5.9913,6.023,5.9913,6.0151,364000.0
2006-10-12 15:30:00,7.6,7.62,7.6,7.62,313200.0,6.0151,6.0309,6.0151,6.0309,313200.0
2006-10-12 15:40:00,7.62,7.65,7.6,7.64,573200.0,6.0309,6.0546,6.0151,6.0467,573200.0
2006-10-12 15:50:00,7.64,7.67,7.64,7.66,937600.0,6.0467,6.0705,6.0467,6.0626,937600.0
2006-10-13 09:30:00,7.61,7.68,7.61,7.66,389600.0,6.023,6.0784,6.023,6.0626,389600.0
2006-10-13 09:40:00,7.66,7.67,7.65,7.65,178000.0,6.0626,6.0705,6.0546,6.0546,178000.0
2006-10-13 09:50:00,7.65,7.68,7.64,7.66,145200.0,6.0546,6.0784,6.0467,6.0626,145200.0
2006-10-13 10:00:00,7.66,7.69,7.66,7.69,174000.0,6.0626,6.0863,6.0626,6.0863,174000.0
2006-10-13 10:10:00,7.68,7.71,7.68,7.71,145600.0,6.0784,6.1021,6.0784,6.1021,145600.0
2006-10-13 10:20:00,7.71,7.75,7.71,7.74,150400.0,6.1021,6.1338,6.1021,6.1259,150400.0
2006-10-13 10:30:00,7.74,7.75,7.73,7.73,180000.0,6.1259,6.1338,6.118,6.118,180000.0
2006-10-13 10:40:00,7.72,7.73,7.72,7.73,164000.0,6.1101,6.118,6.1101,6.118,164000.0
2006-10-13 10:50:00,7.73,7.73,7.7,7.7,71200.0,6.118,6.118,6.0942,6.0942,71200.0
2006-10-13 11:00:00,7.7,7.71,7.69,7.69,81200.0,6.0942,6.1021,6.0863,6.0863,81200.0
2006-10-13 11:10:00,7.69,7.69,7.69,7.69,48800.0,6.0863,6.0863,6.0863,6.0863,48800.0
2006-10-13 11:20:00,7.7,7.7,7.67,7.67,152400.0,6.0942,6.0942,6.0705,6.0705,152400.0
2006-10-13 11:30:00,7.67,7.67,7.65,7.65,70800.0,6.0705,6.0705,6.0546,6.0546,70800.0
2006-10-13 11:40:00,7.65,7.65,7.64,7.64,61200.0,6.0546,6.0546,6.0467,6.0467,61200.0
2006-10-13 11:50:00,7.64,7.65,7.62,7.62,216400.0,6.0467,6.0546,6.0309,6.0309,216400.0
2006-10-13 12:00:00,7.62,7.62,7.59,7.6,100000.0,6.0309,6.0309,6.0072,6.0151,100000.0
2006-10-13 12:10:00,7.6,7.61,7.59,7.61,128400.0,6.0151,6.023,6.0072,6.023,128400.0
2006-10-13 12:20:00,7.61,7.61,7.59,7.59,94800.0,6.023,6.023,6.0072,6.0072,94800.0
2006-10-13 12:30:00,7.59,7.6,7.59,7.6,97600.0,6.0072,6.0151,6.0072,6.0151,97600.0
2006-10-13 12:40:00,7.6,7.6,7.59,7.59,65600.0,6.0151,6.0151,6.0072,6.0072,65600.0
2006-10-13 12:50:00,7.59,7.59,7.58,7.59,166400.0,6.0072,6.0072,5.9992,6.0072,166400.0
2006-10-13 13:00:00,7.59,7.59,7.59,7.59,126000.0,6.0072,6.0072,6.0072,6.0072,126000.0
2006-10-13 13:10:00,7.59,7.6,7.59,7.6,74800.0,6.0072,6.0151,6.0072,6.0151,74800.0
2006-10-13 13:20:00,7.6,7.6,7.58,7.59,172000.0,6.0151,6.0151,5.9992,6.0072,172000.0
2006-10-13 13:30:00,7.59,7.6,7.59,7.59,78000.0,6.0072,6.0151,6.0072,6.0072,78000.0
2006-10-13 13:40:00,7.59,7.6,7.59,7.6,63600.0,6.0072,6.0151,6.0072,6.0151,63600.0
2006-10-13 13:50:00,7.6,7.6,7.58,7.58,127200.0,6.0151,6.0151,5.9992,5.9992,127200.0
2006-10-13 14:00:00,7.59,7.59,7.55,7.56,212400.0,6.0072,6.0072,5.9755,5.9834,212400.0
2006-10-13 14:10:00,7.56,7.57,7.55,7.57,211600.0,5.9834,5.9913,5.9755,5.9913,211600.0
2006-10-13 14:20:00,7.57,7.58,7.57,7.57,144800.0,5.9913,5.9992,5.9913,5.9913,144800.0
2006-10-13 14:30:00,7.57,7.58,7.57,7.58,70000.0,5.9913,5.9992,5.9913,5.9992,70000.0
2006-10-13 14:40:00,7.58,7.59,7.58,7.58,101200.0,5.9992,6.0072,5.9992,5.9992,101200.0
2006-10-13 14:50:00,7.58,7.59,7.57,7.58,245200.0,5.9992,6.0072,5.9913,5.9992,245200.0
2006-10-13 15:00:00,7.58,7.58,7.58,7.58,101600.0,5.9992,5.9992,5.9992,5.9992,101600.0
2006-10-13 15:10:00,7.58,7.58,7.58,7.58,315600.0,5.9992,5.9992,5.9992,5.9992,315600.0
2006-10-13 15:20:00,7.58,7.6,7.58,7.59,165200.0,5.9992,6.0151,5.9992,6.0072,165200.0
2006-10-13 15:30:00,7.59,7.6,7.59,7.59,264400.0,6.0072,6.0151,6.0072,6.0072,264400.0
2006-10-13 15:40:00,7.59,7.6,7.59,7.59,286400.0,6.0072,6.0151,6.0072,6.0072,286400.0
2006-10-13 15:50:00,7.59,7.59,7.58,7.59,435200.0,6.0072,6.0072,5.9992,6.0072,435200.0
2006-10-16 09:30:00,7.75,7.75,7.66,7.66,484400.0,6.1338,6.1338,6.0626,6.0626,484400.0
2006-10-16 09:40:00,7.65,7.67,7.64,7.64,248800.0,6.0546,6.0705,6.0467,6.0467,248800.0
2006-10-16 09:50:00,7.64,7.64,7.61,7.62,192800.0,6.0467,6.0467,6.023,6.0309,192800.0
2006-10-16 10:00:00,7.62,7.65,7.6,7.65,161200.0,6.0309,6.0546,6.0151,6.0546,161200.0
2006-10-16 10:10:00,7.65,7.66,7.64,7.66,176400.0,6.0546,6.0626,6.0467,6.0626,176400.0
2006-10-16 10:20:00,7.66,7.67,7.65,7.67,139200.0,6.0626,6.0705,6.0546,6.0705,139200.0
2006-10-16 10:30:00,7.67,7.68,7.66,7.68,170000.0,6.0705,6.0784,6.0626,6.0784,170000.0
2006-10-16 10:40:00,7.68,7.69,7.65,7.65,210400.0,6.0784,6.0863,6.0546,6.0546,210400.0
2006-10-16 10:50:00,7.65,7.66,7.65,7.66,122000.0,6.0546,6.0626,6.0546,6.0626,122000.0
2006-10-16 11:00:00,7.66,7.66,7.66,7.66,144000.0,6.0626,6.0626,6.0626,6.0626,144000.0
2006-10-16 11:10:00,7.66,7.66,7.66,7.66,75200.0,6.0626,6.0626,6.0626,6.0626,75200.0
2006-10-16 11:20:00,7.66,7.66,7.66,7.66,85200.0,6.0626,6.0626,6.0626,6.0626,85200.0
2006-10-16 11:30:00,7.66,7.66,7.66,7.66,74800.0,6.0626,6.0626,6.0626,6.0626,74800.0
2006-10-16 11:40:00,7.66,7.66,7.66,7.66,69600.0,6.0626,6.0626,6.0626,6.0626,69600.0
2006-10-16 11:50:00,7.66,7.67,7.66,7.67,63200.0,6.0626,6.0705,6.0626,6.0705,63200.0
2006-10-16 12:00:00,7.67,7.67,7.66,7.66,92800.0,6.0705,6.0705,6.0626,6.0626,92800.0
2006-10-16 12:10:00,7.66,7.66,7.63,7.63,149200.0,6.0626,6.0626,6.0388,6.0388,149200.0
2006-10-16 12:20:00,7.63,7.67,7.63,7.66,159600.0,6.0388,6.0705,6.0388,6.0626,159600.0
2006-10-16 12:30:00,7.66,7.67,7.65,7.65,227600.0,6.0626,6.0705,6.0546,6.0546,227600.0
2006-10-16 12:40:00,7.65,7.68,7.65,7.67,129600.0,6.0546,6.0784,6.0546,6.0705,129600.0
2006-10-16 12:50:00,7.68,7.7,7.68,7.7,105200.0,6.0784,6.0942,6.0784,6.0942,105200.0
2006-10-16 13:00:00,7.7,7.7,7.69,7.7,113200.0,6.0942,6.0942,6.0863,6.0942,113200.0
2006-10-16 13:10:00,7.69,7.7,7.69,7.7,146000.0,6.0863,6.0942,6.0863,6.0942,146000.0
2006-10-16 13:20:00,7.7,7.7,7.7,7.7,67600.0,6.0942,6.0942,6.0942,6.0942,67600.0
2006-10-16 13:30:00,7.7,7.7,7.69,7.69,95600.0,6.0942,6.0942,6.0863,6.0863,95600.0
2006-10-16 13:40:00,7.69,7.7,7.69,7.7,110000.0,6.0863,6.0942,6.0863,6.0942,110000.0
2006-10-16 13:50:00,7.7,7.7,7.69,7.7,58000.0,6.0942,6.0942,6.0863,6.0942,58000.0
2006-10-16 14:00:00,7.7,7.7,7.68,7.68,115600.0,6.0942,6.0942,6.0784,6.0784,115600.0
2006-10-16 14:10:00,7.67,7.68,7.67,7.67,81600.0,6.0705,6.0784,6.0705,6.0705,81600.0
2006-10-16 14:20:00,7.68,7.68,7.66,7.66,100000.0,6.0784,6.0784,6.0626,6.0626,100000.0
2006-10-16 14:30:00,7.66,7.66,7.66,7.66,128000.0,6.0626,6.0626,6.0626,6.0626,128000.0
2006-10-16 14:40:00,7.66,7.66,7.66,7.66,143600.0,6.0626,6.0626,6.0626,6.0626,143600.0
2006-10-16 14:50:00,7.66,7.66,7.65,7.66,172800.0,6.0626,6.0626,6.0546,6.0626,172800.0
2006-10-16 15:00:00,7.66,7.67,7.65,7.67,114400.0,6.0626,6.0705,6.0546,6.0705,114400.0
2006-10-16 15:10:00,7.67,7.67,7.67,7.67,123200.0,6.0705,6.0705,6.0705,6.0705,123200.0
2006-10-16 15:20:00,7.67,7.67,7.67,7.67,98000.0,6.0705,6.0705,6.0705,6.0705,98000.0
2006-10-16 15:30:00,7.67,7.67,7.67,7.67,154800.0,6.0705,6.0705,6.0705,6.0705,154800.0
2006-10-16 15:40:00,7.67,7.67,7.67,7.67,197200.0,6.0705,6.0705,6.0705,6.0705,197200.0
2006-10-16 15:50:00,7.67,7.67,7.65,7.66,576400.0,6.0705,6.0705,6.0546,6.0626,576400.0
2006-10-17 09:30:00,7.59,7.64,7.58,7.58,243600.0,6.0072,6.0467,5.9992,5.9992,243600.0
2006-10-17 09:40:00,7.59,7.66,7.54,7.55,410000.0,6.0072,6.0626,5.9676,5.9755,410000.0
2006-10-17 09:50:00,7.55,7.56,7.53,7.56,126000.0,5.9755,5.9834,5.9597,5.9834,126000.0
2006-10-17 10:00:00,7.56,7.57,7.55,7.56,77200.0,5.9834,5.9913,5.9755,5.9834,77200.0
2006-10-17 10:10:00,7.55,7.56,7.54,7.54,110400.0,5.9755,5.9834,5.9676,5.9676,110400.0
2006-10-17 10:20:00,7.54,7.57,7.54,7.56,210400.0,5.9676,5.9913,5.9676,5.9834,210400.0
2006-10-17 10:30:00,7.56,7.56,7.53,7.54,61600.0,5.9834,5.9834,5.9597,5.9676,61600.0
2006-10-17 10:40:00,7.54,7.55,7.53,7.54,181200.0,5.9676,5.9755,5.9597,5.9676,181200.0
2006-10-17 10:50:00,7.53,7.54,7.53,7.54,30400.0,5.9597,5.9676,5.9597,5.9676,30400.0
2006-10-17 11:00:00,7.54,7.54,7.5,7.52,206000.0,5.9676,5.9676,5.9359,5.9518,206000.0
2006-10-17 11:10:00,7.52,7.52,7.5,7.5,117200.0,5.9518,5.9518,5.9359,5.9359,117200.0
2006-10-17 11:20:00,7.5,7.51,7.5,7.51,50400.0,5.9359,5.9438,5.9359,5.9438,50400.0
2006-10-17 11:30:00,7.5,7.52,7.5,7.51,34000.0,5.9359,5.9518,5.9359,5.9438,34000.0
2006-10-17 11:40:00,7.51,7.51,7.5,7.5,57200.0,5.9438,5.9438,5.9359,5.9359,57200.0
2006-10-17 11:50:00,7.5,7.5,7.49,7.49,48000.0,5.9359,5.9359,5.928,5.928,48000.0
2006-10-17 12:00:00,7.49,7.5,7.49,7.5,75200.0,5.928,5.9359,5.928,5.9359,75200.0
2006-10-17 12:10:00,7.5,7.5,7.5,7.5,64800.0,5.9359,5.9359,5.9359,5.9359,64800.0
2006-10-17 12:20:00,7.5,7.5,7.5,7.5,67200.0,5.9359,5.9359,5.9359,5.9359,67200.0
2006-10-17 12:30:00,7.5,7.5,7.49,7.49,96400.0,5.9359,5.9359,5.928,5.928,96400.0
2006-10-17 12:40:00,7.49,7.5,7.49,7.49,35200.0,5.928,5.9359,5.928,5.928,35200.0
2006-10-17 12:50:00,7.49,7.5,7.48,7.49,92000.0,5.928,5.9359,5.9201,5.928,92000.0
2006-10-17 13:00:00,7.49,7.53,7.49,7.53,189200.0,5.928,5.9597,5.928,5.9597,189200.0
2006-10-17 13:10:00,7.53,7.54,7.53,7.53,143200.0,5.9597,5.9676,5.9597,5.9597,143200.0
2006-10-17 13:20:00,7.53,7.54,7.51,7.53,163200.0,5.9597,5.9676,5.9438,5.9597,163200.0
2006-10-17 13:30:00,7.53,7.53,7.52,7.53,200000.0,5.9597,5.9597,5.9518,5.9597,200000.0
2006-10-17 13:40:00,7.53,7.53,7.52,7.52,78000.0,5.9597,5.9597,5.9518,5.9518,78000.0
2006-10-17 13:50:00,7.52,7.53,7.52,7.53,137600.0,5.9518,5.9597,5.9518,5.9597,137600.0
2006-10-17 14:00:00,7.53,7.53,7.52,7.52,64400.0,5.9597,5.9597,5.9518,5.9518,64400.0
2006-10-17 14:10:00,7.52,7.52,7.52,7.52,39200.0,5.9518,5.9518,5.9518,5.9518,39200.0
2006-10-17 14:20:00,7.52,7.52,7.51,7.52,33600.0,5.9518,5.9518,5.9438,5.9518,33600.0
2006-10-17 14:30:00,7.52,7.53,7.51,7.52,76000.0,5.9518,5.9597,5.9438,5.9518,76000.0
2006-10-17 14:40:00,7.52,7.53,7.52,7.52,66000.0,5.9518,5.9597,5.9518,5.9518,66000.0
2006-10-17 14:50:00,7.52,7.53,7.52,7.53,90000.0,5.9518,5.9597,5.9518,5.9597,90000.0
2006-10-17 15:00:00,7.53,7.54,7.52,7.54,109600.0,5.9597,5.9676,5.9518,5.9676,109600.0
2006-10-17 15:10:00,7.54,7.55,7.54,7.55,205200.0,5.9676,5.9755,5.9676,5.9755,205200.0
2006-10-17 15:20:00,7.55,7.55,7.54,7.55,113200.0,5.9755,5.9755,5.9676,5.9755,113200.0
2006-10-17 15:30:00,7.55,7.56,7.53,7.55,272800.0,5.9755,5.9834,5.9597,5.9755,272800.0
2006-10-17 15:40:00,7.55,7.56,7.54,7.54,311600.0,5.9755,5.9834,5.9676,5.9676,311600.0
2006-10-17 15:50:00,7.54,7.57,7.54,7.56,468400.0,5.9676,5.9913,5.9676,5.9834,468400.0
2006-10-18 09:30:00,7.61,7.68,7.6,7.65,178800.0,6.023,6.0784,6.0151,6.0546,178800.0
2006-10-18 09:40:00,7.65,7.67,7.64,7.66,98800.0,6.0546,6.0705,6.0467,6.0626,98800.0
2006-10-18 09:50:00,7.67,7.67,7.61,7.61,182000.0,6.0705,6.0705,6.023,6.023,182000.0
2006-10-18 10:00:00,7.6,7.66,7.59,7.66,180800.0,6.0151,6.0626,6.0072,6.0626,180800.0
2006-10-18 10:10:00,7.66,7.66,7.63,7.65,48000.0,6.0626,6.0626,6.0388,6.0546,48000.0
2006-10-18 10:20:00,7.64,7.66,7.62,7.65,83200.0,6.0467,6.0626,6.0309,6.0546,83200.0
2006-10-18 10:30:00,7.65,7.65,7.6,7.62,113600.0,6.0546,6.0546,6.0151,6.0309,113600.0
2006-10-18 10:40:00,7.62,7.62,7.58,7.61,92000.0,6.0309,6.0309,5.9992,6.023,92000.0
2006-10-18 10:50:00,7.62,7.63,7.6,7.63,86400.0,6.0309,6.0388,6.0151,6.0388,86400.0
2006-10-18 11:00:00,7.63,7.63,7.58,7.58,194800.0,6.0388,6.0388,5.9992,5.9992,194800.0
2006-10-18 11:10:00,7.58,7.61,7.58,7.61,73200.0,5.9992,6.023,5.9992,6.023,73200.0
2006-10-18 11:20:00,7.61,7.64,7.61,7.62,138800.0,6.023,6.0467,6.023,6.0309,138800.0
2006-10-18 11:30:00,7.62,7.63,7.6,7.61,103200.0,6.0309,6.0388,6.0151,6.023,103200.0
2006-10-18 11:40:00,7.61,7.62,7.6,7.61,65600.0,6.023,6.0309,6.0151,6.023,65600.0
2006-10-18 11:50:00,7.61,7.61,7.6,7.61,31600.0,6.023,6.023,6.0151,6.023,31600.0
2006-10-18 12:00:00,7.61,7.62,7.61,7.61,65600.0,6.023,6.0309,6.023,6.023,65600.0
2006-10-18 12:10:00,7.61,7.63,7.6,7.63,49200.0,6.023,6.0388,6.0151,6.0388,49200.0
2006-10-18 12:20:00,7.62,7.62,7.6,7.61,69600.0,6.0309,6.0309,6.0151,6.023,69600.0
2006-10-18 12:30:00,7.62,7.62,7.61,7.61,37600.0,6.0309,6.0309,6.023,6.023,37600.0
2006-10-18 12:40:00,7.61,7.61,7.6,7.6,69600.0,6.023,6.023,6.0151,6.0151,69600.0
2006-10-18 12:50:00,7.6,7.6,7.58,7.58,86400.0,6.0151,6.0151,5.9992,5.9992,86400.0
2006-10-18 13:00:00,7.58,7.59,7.57,7.58,151600.0,5.9992,6.0072,5.9913,5.9992,151600.0
2006-10-18 13:10:00,7.58,7.59,7.57,7.57,148000.0,5.9992,6.0072,5.9913,5.9913,148000.0
2006-10-18 13:20:00,7.57,7.57,7.5,7.51,320400.0,5.9913,5.9913,5.9359,5.9438,320400.0
2006-10-18 13:30:00,7.51,7.54,7.51,7.53,168000.0,5.9438,5.9676,5.9438,5.9597,168000.0
2006-10-18 13:40:00,7.53,7.53,7.52,7.53,114400.0,5.9597,5.9597,5.9518,5.9597,114400.0
2006-10-18 13:50:00,7.53,7.54,7.52,7.53,126000.0,5.9597,5.9676,5.9518,5.9597,126000.0
2006-10-18 14:00:00,7.54,7.55,7.53,7.55,131200.0,5.9676,5.9755,5.9597,5.9755,131200.0
2006-10-18 14:10:00,7.55,7.55,7.53,7.54,194000.0,5.9755,5.9755,5.9597,5.9676,194000.0
2006-10-18 14:20:00,7.54,7.57,7.54,7.55,291200.0,5.9676,5.9913,5.9676,5.9755,291200.0
2006-10-18 14:30:00,7.54,7.55,7.53,7.54,232400.0,5.9676,5.9755,5.9597,5.9676,232400.0
2006-10-18 14:40:00,7.54,7.54,7.52,7.53,158000.0,5.9676,5.9676,5.9518,5.9597,158000.0
2006-10-18 14:50:00,7.53,7.53,7.52,7.53,175600.0,5.9597,5.9597,5.9518,5.9597,175600.0
2006-10-18 15:00:00,7.53,7.53,7.51,7.52,192800.0,5.9597,5.9597,5.9438,5.9518,192800.0
2006-10-18 15:10:00,7.52,7.53,7.51,7.52,264000.0,5.9518,5.9597,5.9438,5.9518,264000.0
2006-10-18 15:20:00,7.52,7.55,7.52,7.53,408800.0,5.9518,5.9755,5.9518,5.9597,408800.0
2006-10-18 15:30:00,7.53,7.54,7.53,7.54,381600.0,5.9597,5.9676,5.9597,5.9676,381600.0
2006-10-18 15:40:00,7.54,7.54,7.53,7.53,238400.0,5.9676,5.9676,5.9597,5.9597,238400.0
2006-10-18 15:50:00,7.53,7.54,7.52,7.52,518400.0,5.9597,5.9676,5.9518,5.9518,518400.0
2006-10-19 09:30:00,7.48,7.51,7.48,7.49,71200.0,5.9201,5.9438,5.9201,5.928,71200.0
2006-10-19 09:40:00,7.49,7.53,7.48,7.51,76800.0,5.928,5.9597,5.9201,5.9438,76800.0
2006-10-19 09:50:00,7.51,7.54,7.51,7.54,108000.0,5.9438,5.9676,5.9438,5.9676,108000.0
2006-10-19 10:00:00,7.54,7.56,7.52,7.55,242000.0,5.9676,5.9834,5.9518,5.9755,242000.0
2006-10-19 10:10:00,7.55,7.56,7.54,7.55,127600.0,5.9755,5.9834,5.9676,5.9755,127600.0
2006-10-19 10:20:00,7.55,7.56,7.54,7.55,41200.0,5.9755,5.9834,5.9676,5.9755,41200.0
2006-10-19 10:30:00,7.55,7.56,7.53,7.54,71200.0,5.9755,5.9834,5.9597,5.9676,71200.0
2006-10-19 10:40:00,7.54,7.55,7.54,7.55,53200.0,5.9676,5.9755,5.9676,5.9755,53200.0
2006-10-19 10:50:00,7.55,7.56,7.53,7.53,66800.0,5.9755,5.9834,5.9597,5.9597,66800.0
2006-10-19 11:00:00,7.53,7.53,7.5,7.5,70400.0,5.9597,5.9597,5.9359,5.9359,70400.0
2006-10-19 11:10:00,7.5,7.5,7.49,7.5,83600.0,5.9359,5.9359,5.928,5.9359,83600.0
2006-10-19 11:20:00,7.49,7.5,7.49,7.5,22000.0,5.928,5.9359,5.928,5.9359,22000.0
2006-10-19 11:30:00,7.5,7.5,7.49,7.5,69200.0,5.9359,5.9359,5.928,5.9359,69200.0
2006-10-19 11:40:00,7.5,7.5,7.5,7.5,33600.0,5.9359,5.9359,5.9359,5.9359,33600.0
2006-10-19 11:50:00,7.5,7.5,7.49,7.5,132000.0,5.9359,5.9359,5.928,5.9359,132000.0
2006-10-19 12:00:00,7.5,7.5,7.48,7.49,210400.0,5.9359,5.9359,5.9201,5.928,210400.0
2006-10-19 12:10:00,7.48,7.49,7.48,7.48,207600.0,5.9201,5.928,5.9201,5.9201,207600.0
2006-10-19 12:20:00,7.48,7.48,7.45,7.45,57200.0,5.9201,5.9201,5.8964,5.8964,57200.0
2006-10-19 12:30:00,7.45,7.45,7.43,7.43,61200.0,5.8964,5.8964,5.8805,5.8805,61200.0
2006-10-19 12:40:00,7.43,7.44,7.41,7.41,92400.0,5.8805,5.8884,5.8647,5.8647,92400.0
2006-10-19 12:50:00,7.41,7.43,7.4,7.42,114800.0,5.8647,5.8805,5.8568,5.8726,114800.0
2006-10-19 13:00:00,7.42,7.42,7.4,7.41,115200.0,5.8726,5.8726,5.8568,5.8647,115200.0
2006-10-19 13:10:00,7.41,7.43,7.41,7.43,66400.0,5.8647,5.8805,5.8647,5.8805,66400.0
2006-10-19 13:20:00,7.44,7.44,7.43,7.43,102800.0,5.8884,5.8884,5.8805,5.8805,102800.0
2006-10-19 13:30:00,7.43,7.43,7.42,7.43,151600.0,5.8805,5.8805,5.8726,5.8805,151600.0
2006-10-19 13:40:00,7.43,7.45,7.43,7.44,68800.0,5.8805,5.8964,5.8805,5.8884,68800.0
2006-10-19 13:50:00,7.44,7.44,7.42,7.42,40000.0,5.8884,5.8884,5.8726,5.8726,40000.0
2006-10-19 14:00:00,7.42,7.43,7.42,7.42,47600.0,5.8726,5.8805,5.8726,5.8726,47600.0
2006-10-19 14:10:00,7.42,7.43,7.42,7.43,44400.0,5.8726,5.8805,5.8726,5.8805,44400.0
2006-10-19 14:20:00,7.42,7.46,7.42,7.46,79600.0,5.8726,5.9043,5.8726,5.9043,79600.0
2006-10-19 14:30:00,7.46,7.48,7.46,7.46,40800.0,5.9043,5.9201,5.9043,5.9043,40800.0
2006-10-19 14:40:00,7.46,7.46,7.43,7.45,80400.0,5.9043,5.9043,5.8805,5.8964,80400.0
2006-10-19 14:50:00,7.45,7.45,7.45,7.45,27200.0,5.8964,5.8964,5.8964,5.8964,27200.0
2006-10-19 15:00:00,7.45,7.45,7.45,7.45,88800.0,5.8964,5.8964,5.8964,5.8964,88800.0
2006-10-19 15:10:00,7.45,7.45,7.43,7.43,70800.0,5.8964,5.8964,5.8805,5.8805,70800.0
2006-10-19 15:20:00,7.43,7.45,7.43,7.44,86400.0,5.8805,5.8964,5.8805,5.8884,86400.0
2006-10-19 15:30:00,7.45,7.46,7.45,7.45,116000.0,5.8964,5.9043,5.8964,5.8964,116000.0
2006-10-19 15:40:00,7.45,7.46,7.43,7.46,188000.0,5.8964,5.9043,5.8805,5.9043,188000.0
2006-10-19 15:50:00,7.46,7.46,7.38,7.45,383600.0,5.9043,5.9043,5.841,5.8964,383600.0
2006-10-20 09:30:00,7.49,7.51,7.43,7.5,3212800.0,5.928,5.9438,5.8805,5.9359,3212800.0
2006-10-20 09:40:00,7.5,7.5,7.4,7.47,194000.0,5.9359,5.9359,5.8568,5.9122,194000.0
2006-10-20 09:50:00,7.48,7.48,7.38,7.43,281600.0,5.9201,5.9201,5.841,5.8805,281600.0
2006-10-20 10:00:00,7.44,7.45,7.4,7.42,187600.0,5.8884,5.8964,5.8568,5.8726,187600.0
2006-10-20 10:10:00,7.42,7.44,7.41,7.43,240000.0,5.8726,5.8884,5.8647,5.8805,240000.0
2006-10-20 10:20:00,7.44,7.48,7.44,7.48,50400.0,5.8884,5.9201,5.8884,5.9201,50400.0
2006-10-20 10:30:00,7.47,7.48,7.45,7.48,100000.0,5.9122,5.9201,5.8964,5.9201,100000.0
2006-10-20 10:40:00,7.48,7.48,7.47,7.48,124800.0,5.9201,5.9201,5.9122,5.9201,124800.0
2006-10-20 10:50:00,7.48,7.49,7.46,7.46,53200.0,5.9201,5.928,5.9043,5.9043,53200.0
2006-10-20 11:00:00,7.47,7.48,7.44,7.44,85600.0,5.9122,5.9201,5.8884,5.8884,85600.0
2006-10-20 11:10:00,7.44,7.46,7.44,7.46,75600.0,5.8884,5.9043,5.8884,5.9043,75600.0
2006-10-20 11:20:00,7.46,7.46,7.44,7.45,58000.0,5.9043,5.9043,5.8884,5.8964,58000.0
2006-10-20 11:30:00,7.45,7.46,7.45,7.46,58400.0,5.8964,5.9043,5.8964,5.9043,58400.0
2006-10-20 11:40:00,7.46,7.46,7.46,7.46,27200.0,5.9043,5.9043,5.9043,5.9043,27200.0
2006-10-20 11:50:00,7.46,7.47,7.46,7.46,36400.0,5.9043,5.9122,5.9043,5.9043,36400.0
2006-10-20 12:00:00,7.46,7.46,7.45,7.46,27600.0,5.9043,5.9043,5.8964,5.9043,27600.0
2006-10-20 12:10:00,7.45,7.46,7.45,7.46,58000.0,5.8964,5.9043,5.8964,5.9043,58000.0
2006-10-20 12:20:00,7.46,7.47,7.46,7.46,38800.0,5.9043,5.9122,5.9043,5.9043,38800.0
2006-10-20 12:30:00,7.47,7.47,7.46,7.46,76400.0,5.9122,5.9122,5.9043,5.9043,76400.0
2006-10-20 12:40:00,7.46,7.48,7.46,7.48,40800.0,5.9043,5.9201,5.9043,5.9201,40800.0
2006-10-20 12:50:00,7.47,7.47,7.45,7.46,20800.0,5.9122,5.9122,5.8964,5.9043,20800.0
2006-10-20 13:00:00,7.46,7.48,7.45,7.47,26000.0,5.9043,5.9201,5.8964,5.9122,26000.0
2006-10-20 13:10:00,7.47,7.47,7.47,7.47,15200.0,5.9122,5.9122,5.9122,5.9122,15200.0
2006-10-20 13:20:00,7.47,7.47,7.47,7.47,37200.0,5.9122,5.9122,5.9122,5.9122,37200.0
2006-10-20 13:30:00,7.47,7.48,7.47,7.48,57200.0,5.9122,5.9201,5.9122,5.9201,57200.0
2006-10-20 13:40:00,7.48,7.48,7.46,7.46,37600.0,5.9201,5.9201,5.9043,5.9043,37600.0
2006-10-20 13:50:00,7.46,7.46,7.46,7.46,49600.0,5.9043,5.9043,5.9043,5.9043,49600.0
2006-10-20 14:00:00,7.46,7.47,7.46,7.46,49200.0,5.9043,5.9122,5.9043,5.9043,49200.0
2006-10-20 14:10:00,7.46,7.46,7.45,7.46,26800.0,5.9043,5.9043,5.8964,5.9043,26800.0
2006-10-20 14:20:00,7.46,7.46,7.45,7.46,50400.0,5.9043,5.9043,5.8964,5.9043,50400.0
2006-10-20 14:30:00,7.45,7.46,7.45,7.46,38800.0,5.8964,5.9043,5.8964,5.9043,38800.0
2006-10-20 14:40:00,7.46,7.48,7.46,7.47,53200.0,5.9043,5.9201,5.9043,5.9122,53200.0
2006-10-20 14:50:00,7.48,7.48,7.46,7.46,61600.0,5.9201,5.9201,5.9043,5.9043,61600.0
2006-10-20 15:00:00,7.46,7.46,7.45,7.46,51600.0,5.9043,5.9043,5.8964,5.9043,51600.0
2006-10-20 15:10:00,7.46,7.47,7.46,7.46,38000.0,5.9043,5.9122,5.9043,5.9043,38000.0
2006-10-20 15:20:00,7.46,7.47,7.46,7.46,47600.0,5.9043,5.9122,5.9043,5.9043,47600.0
2006-10-20 15:30:00,7.46,7.46,7.46,7.46,88400.0,5.9043,5.9043,5.9043,5.9043,88400.0
2006-10-20 15:40:00,7.46,7.47,7.44,7.45,129200.0,5.9043,5.9122,5.8884,5.8964,129200.0
2006-10-20 15:50:00,7.44,7.45,7.43,7.45,348800.0,5.8884,5.8964,5.8805,5.8964,348800.0
2006-10-23 09:30:00,7.41,7.47,7.38,7.44,106800.0,5.8647,5.9122,5.841,5.8884,106800.0
2006-10-23 09:40:00,7.44,7.51,7.43,7.49,131600.0,5.8884,5.9438,5.8805,5.928,131600.0
2006-10-23 09:50:00,7.49,7.5,7.49,7.49,40000.0,5.928,5.9359,5.928,5.928,40000.0
2006-10-23 10:00:00,7.49,7.57,7.49,7.56,201600.0,5.928,5.9913,5.928,5.9834,201600.0
2006-10-23 10:10:00,7.56,7.63,7.53,7.62,232400.0,5.9834,6.0388,5.9597,6.0309,232400.0
2006-10-23 10:20:00,7.62,7.67,7.61,7.66,213600.0,6.0309,6.0705,6.023,6.0626,213600.0
2006-10-23 10:30:00,7.66,7.68,7.62,7.63,125200.0,6.0626,6.0784,6.0309,6.0388,125200.0
2006-10-23 10:40:00,7.63,7.64,7.61,7.63,125200.0,6.0388,6.0467,6.023,6.0388,125200.0
2006-10-23 10:50:00,7.63,7.65,7.63,7.65,154400.0,6.0388,6.0546,6.0388,6.0546,154400.0
2006-10-23 11:00:00,7.65,7.67,7.65,7.66,77600.0,6.0546,6.0705,6.0546,6.0626,77600.0
2006-10-23 11:10:00,7.66,7.66,7.64,7.66,86800.0,6.0626,6.0626,6.0467,6.0626,86800.0
2006-10-23 11:20:00,7.66,7.66,7.65,7.66,47600.0,6.0626,6.0626,6.0546,6.0626,47600.0
2006-10-23 11:30:00,7.66,7.66,7.65,7.66,33200.0,6.0626,6.0626,6.0546,6.0626,33200.0
2006-10-23 11:40:00,7.66,7.66,7.64,7.65,177200.0,6.0626,6.0626,6.0467,6.0546,177200.0
2006-10-23 11:50:00,7.65,7.67,7.65,7.66,144000.0,6.0546,6.0705,6.0546,6.0626,144000.0
2006-10-23 12:00:00,7.66,7.67,7.65,7.66,127600.0,6.0626,6.0705,6.0546,6.0626,127600.0
2006-10-23 12:10:00,7.66,7.66,7.64,7.64,38000.0,6.0626,6.0626,6.0467,6.0467,38000.0
2006-10-23 12:20:00,7.64,7.66,7.64,7.64,61600.0,6.0467,6.0626,6.0467,6.0467,61600.0
2006-10-23 12:30:00,7.64,7.65,7.64,7.65,78400.0,6.0467,6.0546,6.0467,6.0546,78400.0
2006-10-23 12:40:00,7.65,7.65,7.63,7.63,30800.0,6.0546,6.0546,6.0388,6.0388,30800.0
2006-10-23 12:50:00,7.63,7.64,7.58,7.59,187600.0,6.0388,6.0467,5.9992,6.0072,187600.0
2006-10-23 13:00:00,7.59,7.59,7.57,7.58,38000.0,6.0072,6.0072,5.9913,5.9992,38000.0
2006-10-23 13:10:00,7.59,7.59,7.58,7.59,38400.0,6.0072,6.0072,5.9992,6.0072,38400.0
2006-10-23 13:20:00,7.58,7.61,7.58,7.61,34400.0,5.9992,6.023,5.9992,6.023,34400.0
2006-10-23 13:30:00,7.61,7.63,7.61,7.63,71200.0,6.023,6.0388,6.023,6.0388,71200.0
2006-10-23 13:40:00,7.63,7.64,7.62,7.63,65600.0,6.0388,6.0467,6.0309,6.0388,65600.0
2006-10-23 13:50:00,7.63,7.65,7.6,7.64,125200.0,6.0388,6.0546,6.0151,6.0467,125200.0
2006-10-23 14:00:00,7.64,7.65,7.63,7.64,61200.0,6.0467,6.0546,6.0388,6.0467,61200.0
2006-10-23 14:10:00,7.64,7.64,7.61,7.62,111200.0,6.0467,6.0467,6.023,6.0309,111200.0
2006-10-23 14:20:00,7.62,7.64,7.62,7.64,116800.0,6.0309,6.0467,6.0309,6.0467,116800.0
2006-10-23 14:30:00,7.63,7.66,7.63,7.66,173600.0,6.0388,6.0626,6.0388,6.0626,173600.0
2006-10-23 14:40:00,7.66,7.69,7.66,7.69,133200.0,6.0626,6.0863,6.0626,6.0863,133200.0
2006-10-23 14:50:00,7.68,7.69,7.67,7.68,74800.0,6.0784,6.0863,6.0705,6.0784,74800.0
2006-10-23 15:00:00,7.68,7.69,7.67,7.68,132800.0,6.0784,6.0863,6.0705,6.0784,132800.0
2006-10-23 15:10:00,7.68,7.68,7.66,7.66,71600.0,6.0784,6.0784,6.0626,6.0626,71600.0
2006-10-23 15:20:00,7.66,7.69,7.66,7.68,82400.0,6.0626,6.0863,6.0626,6.0784,82400.0
2006-10-23 15:30:00,7.68,7.68,7.67,7.67,91200.0,6.0784,6.0784,6.0705,6.0705,91200.0
2006-10-23 15:40:00,7.67,7.69,7.67,7.69,106400.0,6.0705,6.0863,6.0705,6.0863,106400.0
2006-10-23 15:50:00,7.69,7.7,7.68,7.7,178000.0,6.0863,6.0942,6.0784,6.0942,178000.0
2006-10-24 09:30:00,7.66,7.67,7.54,7.67,228000.0,6.0626,6.0705,5.9676,6.0705,228000.0
2006-10-24 09:40:00,7.66,7.69,7.61,7.66,84400.0,6.0626,6.0863,6.023,6.0626,84400.0
2006-10-24 09:50:00,7.67,7.69,7.63,7.66,53600.0,6.0705,6.0863,6.0388,6.0626,53600.0
2006-10-24 10:00:00,7.67,7.68,7.65,7.67,50800.0,6.0705,6.0784,6.0546,6.0705,50800.0
2006-10-24 10:10:00,7.67,7.67,7.62,7.63,130800.0,6.0705,6.0705,6.0309,6.0388,130800.0
2006-10-24 10:20:00,7.63,7.64,7.62,7.63,52400.0,6.0388,6.0467,6.0309,6.0388,52400.0
2006-10-24 10:30:00,7.62,7.62,7.6,7.61,79600.0,6.0309,6.0309,6.0151,6.023,79600.0
2006-10-24 10:40:00,7.61,7.61,7.57,7.6,71600.0,6.023,6.023,5.9913,6.0151,71600.0
2006-10-24 10:50:00,7.6,7.61,7.58,7.61,56000.0,6.0151,6.023,5.9992,6.023,56000.0
2006-10-24 11:00:00,7.61,7.61,7.59,7.61,96800.0,6.023,6.023,6.0072,6.023,96800.0
2006-10-24 11:10:00,7.61,7.61,7.6,7.61,42800.0,6.023,6.023,6.0151,6.023,42800.0
2006-10-24 11:20:00,7.61,7.61,7.59,7.6,48000.0,6.023,6.023,6.0072,6.0151,48000.0
2006-10-24 11:30:00,7.6,7.61,7.59,7.59,48800.0,6.0151,6.023,6.0072,6.0072,48800.0
2006-10-24 11:40:00,7.6,7.6,7.58,7.59,10000.0,6.0151,6.0151,5.9992,6.0072,10000.0
2006-10-24 11:50:00,7.58,7.6,7.58,7.59,32800.0,5.9992,6.0151,5.9992,6.0072,32800.0
2006-10-24 12:00:00,7.59,7.59,7.57,7.59,53200.0,6.0072,6.0072,5.9913,6.0072,53200.0
2006-10-24 12:10:00,7.59,7.59,7.57,7.58,84800.0,6.0072,6.0072,5.9913,5.9992,84800.0
2006-10-24 12:20:00,7.58,7.58,7.55,7.55,28000.0,5.9992,5.9992,5.9755,5.9755,28000.0
2006-10-24 12:30:00,7.55,7.55,7.54,7.54,36400.0,5.9755,5.9755,5.9676,5.9676,36400.0
2006-10-24 12:40:00,7.55,7.56,7.53,7.53,164400.0,5.9755,5.9834,5.9597,5.9597,164400.0
2006-10-24 12:50:00,7.53,7.53,7.49,7.5,94800.0,5.9597,5.9597,5.928,5.9359,94800.0
2006-10-24 13:00:00,7.5,7.52,7.5,7.51,111600.0,5.9359,5.9518,5.9359,5.9438,111600.0
2006-10-24 13:10:00,7.51,7.52,7.51,7.51,53200.0,5.9438,5.9518,5.9438,5.9438,53200.0
2006-10-24 13:20:00,7.51,7.52,7.51,7.51,33200.0,5.9438,5.9518,5.9438,5.9438,33200.0
2006-10-24 13:30:00,7.52,7.53,7.51,7.53,68000.0,5.9518,5.9597,5.9438,5.9597,68000.0
2006-10-24 13:40:00,7.52,7.52,7.51,7.51,42400.0,5.9518,5.9518,5.9438,5.9438,42400.0
2006-10-24 13:50:00,7.51,7.52,7.51,7.52,30000.0,5.9438,5.9518,5.9438,5.9518,30000.0
2006-10-24 14:00:00,7.52,7.53,7.51,7.53,124800.0,5.9518,5.9597,5.9438,5.9597,124800.0
2006-10-24 14:10:00,7.53,7.53,7.51,7.52,55600.0,5.9597,5.9597,5.9438,5.9518,55600.0
2006-10-24 14:20:00,7.52,7.55,7.52,7.55,140800.0,5.9518,5.9755,5.9518,5.9755,140800.0
2006-10-24 14:30:00,7.55,7.55,7.54,7.54,43200.0,5.9755,5.9755,5.9676,5.9676,43200.0
2006-10-24 14:40:00,7.54,7.55,7.54,7.54,53200.0,5.9676,5.9755,5.9676,5.9676,53200.0
2006-10-24 14:50:00,7.53,7.53,7.52,7.53,74000.0,5.9597,5.9597,5.9518,5.9597,74000.0
2006-10-24 15:00:00,7.53,7.53,7.52,7.53,89600.0,5.9597,5.9597,5.9518,5.9597,89600.0
2006-10-24 15:10:00,7.53,7.53,7.52,7.53,106800.0,5.9597,5.9597,5.9518,5.9597,106800.0
2006-10-24 15:20:00,7.53,7.53,7.51,7.52,85600.0,5.9597,5.9597,5.9438,5.9518,85600.0
2006-10-24 15:30:00,7.52,7.52,7.51,7.52,61200.0,5.9518,5.9518,5.9438,5.9518,61200.0
2006-10-24 15:40:00,7.52,7.52,7.52,7.52,122400.0,5.9518,5.9518,5.9518,5.9518,122400.0
2006-10-24 15:50:00,7.52,7.54,7.51,7.52,395600.0,5.9518,5.9676,5.9438,5.9518,395600.0
2006-10-25 09:30:00,7.48,7.59,7.48,7.56,122000.0,5.9201,6.0072,5.9201,5.9834,122000.0
2006-10-25 09:40:00,7.56,7.58,7.54,7.54,136000.0,5.9834,5.9992,5.9676,5.9676,136000.0
2006-10-25 09:50:00,7.54,7.57,7.54,7.56,118800.0,5.9676,5.9913,5.9676,5.9834,118800.0
2006-10-25 10:00:00,7.56,7.57,7.55,7.57,91600.0,5.9834,5.9913,5.9755,5.9913,91600.0
2006-10-25 10:10:00,7.57,7.61,7.57,7.61,90400.0,5.9913,6.023,5.9913,6.023,90400.0
2006-10-25 10:20:00,7.61,7.62,7.6,7.6,47200.0,6.023,6.0309,6.0151,6.0151,47200.0
2006-10-25 10:30:00,7.59,7.6,7.55,7.55,52800.0,6.0072,6.0151,5.9755,5.9755,52800.0
2006-10-25 10:40:00,7.54,7.55,7.54,7.54,62400.0,5.9676,5.9755,5.9676,5.9676,62400.0
2006-10-25 10:50:00,7.54,7.54,7.51,7.51,54400.0,5.9676,5.9676,5.9438,5.9438,54400.0
2006-10-25 11:00:00,7.51,7.53,7.5,7.53,42000.0,5.9438,5.9597,5.9359,5.9597,42000.0
2006-10-25 11:10:00,7.53,7.54,7.51,7.51,45600.0,5.9597,5.9676,5.9438,5.9438,45600.0
2006-10-25 11:20:00,7.51,7.52,7.51,7.51,31600.0,5.9438,5.9518,5.9438,5.9438,31600.0
2006-10-25 11:30:00,7.52,7.52,7.51,7.51,70400.0,5.9518,5.9518,5.9438,5.9438,70400.0
2006-10-25 11:40:00,7.52,7.52,7.47,7.47,93600.0,5.9518,5.9518,5.9122,5.9122,93600.0
2006-10-25 11:50:00,7.47,7.47,7.46,7.46,60800.0,5.9122,5.9122,5.9043,5.9043,60800.0
2006-10-25 12:00:00,7.46,7.47,7.45,7.47,69600.0,5.9043,5.9122,5.8964,5.9122,69600.0
2006-10-25 12:10:00,7.47,7.48,7.47,7.48,9200.0,5.9122,5.9201,5.9122,5.9201,9200.0
2006-10-25 12:20:00,7.48,7.48,7.44,7.44,150800.0,5.9201,5.9201,5.8884,5.8884,150800.0
2006-10-25 12:30:00,7.44,7.45,7.43,7.43,95200.0,5.8884,5.8964,5.8805,5.8805,95200.0
2006-10-25 12:40:00,7.43,7.43,7.43,7.43,36000.0,5.8805,5.8805,5.8805,5.8805,36000.0
2006-10-25 12:50:00,7.43,7.44,7.43,7.43,58800.0,5.8805,5.8884,5.8805,5.8805,58800.0
2006-10-25 13:00:00,7.43,7.44,7.43,7.43,22800.0,5.8805,5.8884,5.8805,5.8805,22800.0
2006-10-25 13:10:00,7.43,7.45,7.43,7.43,93200.0,5.8805,5.8964,5.8805,5.8805,93200.0
2006-10-25 13:20:00,7.43,7.43,7.43,7.43,46000.0,5.8805,5.8805,5.8805,5.8805,46000.0
2006-10-25 13:30:00,7.43,7.44,7.43,7.43,32400.0,5.8805,5.8884,5.8805,5.8805,32400.0
2006-10-25 13:40:00,7.44,7.45,7.44,7.44,62400.0,5.8884,5.8964,5.8884,5.8884,62400.0
2006-10-25 13:50:00,7.44,7.45,7.43,7.43,58000.0,5.8884,5.8964,5.8805,5.8805,58000.0
2006-10-25 14:00:00,7.43,7.44,7.43,7.43,29600.0,5.8805,5.8884,5.8805,5.8805,29600.0
2006-10-25 14:10:00,7.43,7.47,7.42,7.45,373200.0,5.8805,5.9122,5.8726,5.8964,373200.0
2006-10-25 14:20:00,7.46,7.46,7.39,7.42,355600.0,5.9043,5.9043,5.8489,5.8726,355600.0
2006-10-25 14:30:00,7.42,7.43,7.38,7.41,183600.0,5.8726,5.8805,5.841,5.8647,183600.0
2006-10-25 14:40:00,7.41,7.42,7.39,7.41,165600.0,5.8647,5.8726,5.8489,5.8647,165600.0
2006-10-25 14:50:00,7.41,7.41,7.38,7.4,291600.0,5.8647,5.8647,5.841,5.8568,291600.0
2006-10-25 15:00:00,7.4,7.42,7.39,7.4,213200.0,5.8568,5.8726,5.8489,5.8568,213200.0
2006-10-25 15:10:00,7.4,7.41,7.39,7.41,273200.0,5.8568,5.8647,5.8489,5.8647,273200.0
2006-10-25 15:20:00,7.41,7.42,7.4,7.41,134400.0,5.8647,5.8726,5.8568,5.8647,134400.0
2006-10-25 15:30:00,7.41,7.44,7.41,7.44,129600.0,5.8647,5.8884,5.8647,5.8884,129600.0
2006-10-25 15:40:00,7.45,7.45,7.42,7.45,312000.0,5.8964,5.8964,5.8726,5.8964,312000.0
2006-10-25 15:50:00,7.45,7.46,7.45,7.46,443600.0,5.8964,5.9043,5.8964,5.9043,443600.0
2006-10-26 09:30:00,7.44,7.5,7.43,7.46,78000.0,5.8884,5.9359,5.8805,5.9043,78000.0
2006-10-26 09:40:00,7.45,7.46,7.44,7.45,57200.0,5.8964,5.9043,5.8884,5.8964,57200.0
2006-10-26 09:50:00,7.46,7.47,7.45,7.46,37600.0,5.9043,5.9122,5.8964,5.9043,37600.0
2006-10-26 10:00:00,7.45,7.48,7.43,7.47,59200.0,5.8964,5.9201,5.8805,5.9122,59200.0
2006-10-26 10:10:00,7.47,7.49,7.45,7.48,47200.0,5.9122,5.928,5.8964,5.9201,47200.0
2006-10-26 10:20:00,7.48,7.48,7.39,7.4,92400.0,5.9201,5.9201,5.8489,5.8568,92400.0
2006-10-26 10:30:00,7.4,7.42,7.37,7.42,127200.0,5.8568,5.8726,5.833,5.8726,127200.0
2006-10-26 10:40:00,7.42,7.49,7.42,7.49,469200.0,5.8726,5.928,5.8726,5.928,469200.0
2006-10-26 10:50:00,7.49,7.56,7.49,7.56,300800.0,5.928,5.9834,5.928,5.9834,300800.0
2006-10-26 11:00:00,7.56,7.58,7.53,7.58,317200.0,5.9834,5.9992,5.9597,5.9992,317200.0
2006-10-26 11:10:00,7.58,7.6,7.58,7.58,177600.0,5.9992,6.0151,5.9992,5.9992,177600.0
2006-10-26 11:20:00,7.58,7.58,7.55,7.56,47200.0,5.9992,5.9992,5.9755,5.9834,47200.0
2006-10-26 11:30:00,7.56,7.59,7.56,7.58,37600.0,5.9834,6.0072,5.9834,5.9992,37600.0
2006-10-26 11:40:00,7.58,7.58,7.56,7.57,26800.0,5.9992,5.9992,5.9834,5.9913,26800.0
2006-10-26 11:50:00,7.57,7.57,7.54,7.54,34400.0,5.9913,5.9913,5.9676,5.9676,34400.0
2006-10-26 12:00:00,7.54,7.55,7.53,7.54,37600.0,5.9676,5.9755,5.9597,5.9676,37600.0
2006-10-26 12:10:00,7.54,7.56,7.54,7.55,39600.0,5.9676,5.9834,5.9676,5.9755,39600.0
2006-10-26 12:20:00,7.55,7.56,7.54,7.54,63600.0,5.9755,5.9834,5.9676,5.9676,63600.0
2006-10-26 12:30:00,7.54,7.54,7.53,7.53,42000.0,5.9676,5.9676,5.9597,5.9597,42000.0
2006-10-26 12:40:00,7.53,7.53,7.52,7.53,35600.0,5.9597,5.9597,5.9518,5.9597,35600.0
2006-10-26 12:50:00,7.53,7.54,7.53,7.54,44800.0,5.9597,5.9676,5.9597,5.9676,44800.0
2006-10-26 13:00:00,7.54,7.54,7.53,7.53,42000.0,5.9676,5.9676,5.9597,5.9597,42000.0
2006-10-26 13:10:00,7.53,7.53,7.52,7.52,29600.0,5.9597,5.9597,5.9518,5.9518,29600.0
2006-10-26 13:20:00,7.52,7.52,7.5,7.52,42400.0,5.9518,5.9518,5.9359,5.9518,42400.0
2006-10-26 13:30:00,7.52,7.56,7.52,7.54,47600.0,5.9518,5.9834,5.9518,5.9676,47600.0
2006-10-26 13:40:00,7.56,7.58,7.56,7.58,51200.0,5.9834,5.9992,5.9834,5.9992,51200.0
2006-10-26 13:50:00,7.58,7.58,7.56,7.57,54000.0,5.9992,5.9992,5.9834,5.9913,54000.0
2006-10-26 14:00:00,7.57,7.61,7.57,7.61,141600.0,5.9913,6.023,5.9913,6.023,141600.0
2006-10-26 14:10:00,7.61,7.62,7.6,7.61,83200.0,6.023,6.0309,6.0151,6.023,83200.0
2006-10-26 14:20:00,7.61,7.64,7.61,7.63,154000.0,6.023,6.0467,6.023,6.0388,154000.0
2006-10-26 14:30:00,7.62,7.66,7.62,7.63,144000.0,6.0309,6.0626,6.0309,6.0388,144000.0
2006-10-26 14:40:00,7.63,7.64,7.62,7.64,63600.0,6.0388,6.0467,6.0309,6.0467,63600.0
2006-10-26 14:50:00,7.64,7.65,7.63,7.64,76800.0,6.0467,6.0546,6.0388,6.0467,76800.0
2006-10-26 15:00:00,7.64,7.64,7.62,7.62,93600.0,6.0467,6.0467,6.0309,6.0309,93600.0
2006-10-26 15:10:00,7.62,7.62,7.6,7.6,151200.0,6.0309,6.0309,6.0151,6.0151,151200.0
2006-10-26 15:20:00,7.6,7.63,7.58,7.59,195600.0,6.0151,6.0388,5.9992,6.0072,195600.0
2006-10-26 15:30:00,7.59,7.6,7.57,7.59,176400.0,6.0072,6.0151,5.9913,6.0072,176400.0
2006-10-26 15:40:00,7.6,7.65,7.58,7.58,316000.0,6.0151,6.0546,5.9992,5.9992,316000.0
2006-10-26 15:50:00,7.58,7.59,7.56,7.58,478800.0,5.9992,6.0072,5.9834,5.9992,478800.0
2006-10-27 09:30:00,7.54,7.55,7.49,7.5,112800.0,5.9676,5.9755,5.928,5.9359,112800.0
2006-10-27 09:40:00,7.5,7.51,7.48,7.48,138000.0,5.9359,5.9438,5.9201,5.9201,138000.0
2006-10-27 09:50:00,7.5,7.52,7.5,7.51,134000.0,5.9359,5.9518,5.9359,5.9438,134000.0
2006-10-27 10:00:00,7.51,7.53,7.5,7.52,98800.0,5.9438,5.9597,5.9359,5.9518,98800.0
2006-10-27 10:10:00,7.52,7.55,7.5,7.55,86400.0,5.9518,5.9755,5.9359,5.9755,86400.0
2006-10-27 10:20:00,7.55,7.55,7.5,7.52,68800.0,5.9755,5.9755,5.9359,5.9518,68800.0
2006-10-27 10:30:00,7.51,7.53,7.51,7.51,42800.0,5.9438,5.9597,5.9438,5.9438,42800.0
2006-10-27 10:40:00,7.51,7.51,7.49,7.49,47200.0,5.9438,5.9438,5.928,5.928,47200.0
2006-10-27 10:50:00,7.49,7.5,7.49,7.5,30400.0,5.928,5.9359,5.928,5.9359,30400.0
2006-10-27 11:00:00,7.49,7.5,7.47,7.48,65200.0,5.928,5.9359,5.9122,5.9201,65200.0
2006-10-27 11:10:00,7.48,7.51,7.48,7.5,24000.0,5.9201,5.9438,5.9201,5.9359,24000.0
2006-10-27 11:20:00,7.5,7.5,7.48,7.49,38400.0,5.9359,5.9359,5.9201,5.928,38400.0
2006-10-27 11:30:00,7.49,7.5,7.48,7.49,16800.0,5.928,5.9359,5.9201,5.928,16800.0
2006-10-27 11:40:00,7.49,7.49,7.48,7.48,32400.0,5.928,5.928,5.9201,5.9201,32400.0
2006-10-27 11:50:00,7.48,7.49,7.48,7.49,21600.0,5.9201,5.928,5.9201,5.928,21600.0
2006-10-27 12:00:00,7.49,7.5,7.48,7.48,44800.0,5.928,5.9359,5.9201,5.9201,44800.0
2006-10-27 12:10:00,7.48,7.5,7.48,7.49,33200.0,5.9201,5.9359,5.9201,5.928,33200.0
2006-10-27 12:20:00,7.49,7.5,7.49,7.5,44800.0,5.928,5.9359,5.928,5.9359,44800.0
2006-10-27 12:30:00,7.49,7.52,7.49,7.52,52800.0,5.928,5.9518,5.928,5.9518,52800.0
2006-10-27 12:40:00,7.51,7.53,7.51,7.52,27200.0,5.9438,5.9597,5.9438,5.9518,27200.0
2006-10-27 12:50:00,7.52,7.52,7.5,7.52,74000.0,5.9518,5.9518,5.9359,5.9518,74000.0
2006-10-27 13:00:00,7.52,7.53,7.52,7.52,38000.0,5.9518,5.9597,5.9518,5.9518,38000.0
2006-10-27 13:10:00,7.53,7.53,7.52,7.53,36400.0,5.9597,5.9597,5.9518,5.9597,36400.0
2006-10-27 13:20:00,7.53,7.53,7.51,7.51,42800.0,5.9597,5.9597,5.9438,5.9438,42800.0
2006-10-27 13:30:00,7.51,7.51,7.5,7.51,114400.0,5.9438,5.9438,5.9359,5.9438,114400.0
2006-10-27 13:40:00,7.51,7.52,7.5,7.5,184800.0,5.9438,5.9518,5.9359,5.9359,184800.0
2006-10-27 13:50:00,7.5,7.53,7.5,7.52,89600.0,5.9359,5.9597,5.9359,5.9518,89600.0
2006-10-27 14:00:00,7.52,7.53,7.52,7.53,84000.0,5.9518,5.9597,5.9518,5.9597,84000.0
2006-10-27 14:10:00,7.53,7.53,7.51,7.51,69200.0,5.9597,5.9597,5.9438,5.9438,69200.0
2006-10-27 14:20:00,7.51,7.52,7.47,7.48,102000.0,5.9438,5.9518,5.9122,5.9201,102000.0
2006-10-27 14:30:00,7.48,7.49,7.46,7.47,63200.0,5.9201,5.928,5.9043,5.9122,63200.0
2006-10-27 14:40:00,7.47,7.47,7.44,7.45,96800.0,5.9122,5.9122,5.8884,5.8964,96800.0
2006-10-27 14:50:00,7.44,7.45,7.41,7.43,188000.0,5.8884,5.8964,5.8647,5.8805,188000.0
2006-10-27 15:00:00,7.42,7.46,7.42,7.43,131200.0,5.8726,5.9043,5.8726,5.8805,131200.0
2006-10-27 15:10:00,7.43,7.45,7.41,7.42,150800.0,5.8805,5.8964,5.8647,5.8726,150800.0
2006-10-27 15:20:00,7.42,7.43,7.41,7.43,151200.0,5.8726,5.8805,5.8647,5.8805,151200.0
2006-10-27 15:30:00,7.43,7.45,7.42,7.45,168800.0,5.8805,5.8964,5.8726,5.8964,168800.0
2006-10-27 15:40:00,7.44,7.45,7.4,7.4,207200.0,5.8884,5.8964,5.8568,5.8568,207200.0
2006-10-27 15:50:00,7.4,7.43,7.4,7.41,264800.0,5.8568,5.8805,5.8568,5.8647,264800.0
2006-10-30 09:30:00,7.42,7.47,7.36,7.44,130000.0,5.8726,5.9122,5.8251,5.8884,130000.0
2006-10-30 09:40:00,7.44,7.47,7.43,7.44,94000.0,5.8884,5.9122,5.8805,5.8884,94000.0
2006-10-30 09:50:00,7.44,7.44,7.4,7.41,64000.0,5.8884,5.8884,5.8568,5.8647,64000.0
2006-10-30 10:00:00,7.41,7.45,7.4,7.43,94800.0,5.8647,5.8964,5.8568,5.8805,94800.0
2006-10-30 10:10:00,7.43,7.48,7.42,7.47,170800.0,5.8805,5.9201,5.8726,5.9122,170800.0
2006-10-30 10:20:00,7.47,7.49,7.47,7.48,99600.0,5.9122,5.928,5.9122,5.9201,99600.0
2006-10-30 10:30:00,7.47,7.48,7.46,7.47,58400.0,5.9122,5.9201,5.9043,5.9122,58400.0
2006-10-30 10:40:00,7.47,7.48,7.46,7.47,84800.0,5.9122,5.9201,5.9043,5.9122,84800.0
2006-10-30 10:50:00,7.47,7.47,7.45,7.45,48000.0,5.9122,5.9122,5.8964,5.8964,48000.0
2006-10-30 11:00:00,7.45,7.48,7.45,7.48,104800.0,5.8964,5.9201,5.8964,5.9201,104800.0
2006-10-30 11:10:00,7.48,7.48,7.46,7.47,84400.0,5.9201,5.9201,5.9043,5.9122,84400.0
2006-10-30 11:20:00,7.47,7.48,7.47,7.48,88400.0,5.9122,5.9201,5.9122,5.9201,88400.0
2006-10-30 11:30:00,7.48,7.48,7.46,7.46,92400.0,5.9201,5.9201,5.9043,5.9043,92400.0
2006-10-30 11:40:00,7.46,7.46,7.45,7.45,33600.0,5.9043,5.9043,5.8964,5.8964,33600.0
2006-10-30 11:50:00,7.45,7.45,7.43,7.43,37600.0,5.8964,5.8964,5.8805,5.8805,37600.0
2006-10-30 12:00:00,7.44,7.45,7.43,7.43,46800.0,5.8884,5.8964,5.8805,5.8805,46800.0
2006-10-30 12:10:00,7.43,7.44,7.41,7.41,105600.0,5.8805,5.8884,5.8647,5.8647,105600.0
2006-10-30 12:20:00,7.41,7.42,7.41,7.41,38400.0,5.8647,5.8726,5.8647,5.8647,38400.0
2006-10-30 12:30:00,7.42,7.43,7.41,7.42,149200.0,5.8726,5.8805,5.8647,5.8726,149200.0
2006-10-30 12:40:00,7.42,7.43,7.41,7.41,58400.0,5.8726,5.8805,5.8647,5.8647,58400.0
2006-10-30 12:50:00,7.42,7.42,7.41,7.41,60400.0,5.8726,5.8726,5.8647,5.8647,60400.0
2006-10-30 13:00:00,7.41,7.43,7.41,7.43,59200.0,5.8647,5.8805,5.8647,5.8805,59200.0
2006-10-30 13:10:00,7.43,7.43,7.42,7.42,50000.0,5.8805,5.8805,5.8726,5.8726,50000.0
2006-10-30 13:20:00,7.42,7.44,7.42,7.43,95600.0,5.8726,5.8884,5.8726,5.8805,95600.0
2006-10-30 13:30:00,7.44,7.47,7.43,7.46,77600.0,5.8884,5.9122,5.8805,5.9043,77600.0
2006-10-30 13:40:00,7.46,7.49,7.46,7.49,99200.0,5.9043,5.928,5.9043,5.928,99200.0
2006-10-30 13:50:00,7.49,7.49,7.48,7.49,78800.0,5.928,5.928,5.9201,5.928,78800.0
2006-10-30 14:00:00,7.49,7.49,7.49,7.49,72000.0,5.928,5.928,5.928,5.928,72000.0
2006-10-30 14:10:00,7.49,7.49,7.49,7.49,38400.0,5.928,5.928,5.928,5.928,38400.0
2006-10-30 14:20:00,7.49,7.5,7.49,7.49,48800.0,5.928,5.9359,5.928,5.928,48800.0
2006-10-30 14:30:00,7.49,7.51,7.49,7.5,58000.0,5.928,5.9438,5.928,5.9359,58000.0
2006-10-30 14:40:00,7.5,7.52,7.5,7.5,62400.0,5.9359,5.9518,5.9359,5.9359,62400.0
2006-10-30 14:50:00,7.5,7.51,7.5,7.5,42400.0,5.9359,5.9438,5.9359,5.9359,42400.0
2006-10-30 15:00:00,7.5,7.51,7.5,7.5,86000.0,5.9359,5.9438,5.9359,5.9359,86000.0
2006-10-30 15:10:00,7.5,7.51,7.48,7.5,70400.0,5.9359,5.9438,5.9201,5.9359,70400.0
2006-10-30 15:20:00,7.49,7.5,7.48,7.5,120000.0,5.928,5.9359,5.9201,5.9359,120000.0
2006-10-30 15:30:00,7.49,7.5,7.48,7.49,156800.0,5.928,5.9359,5.9201,5.928,156800.0
2006-10-30 15:40:00,7.49,7.51,7.49,7.51,96000.0,5.928,5.9438,5.928,5.9438,96000.0
2006-10-30 15:50:00,7.51,7.52,7.5,7.51,218000.0,5.9438,5.9518,5.9359,5.9438,218000.0
2006-10-31 09:30:00,7.54,7.54,7.47,7.49,107600.0,5.9676,5.9676,5.9122,5.928,107600.0
2006-10-31 09:40:00,7.48,7.49,7.43,7.44,51600.0,5.9201,5.928,5.8805,5.8884,51600.0
2006-10-31 09:50:00,7.43,7.49,7.43,7.46,102800.0,5.8805,5.928,5.8805,5.9043,102800.0
2006-10-31 10:00:00,7.45,7.46,7.41,7.41,59600.0,5.8964,5.9043,5.8647,5.8647,59600.0
2006-10-31 10:10:00,7.41,7.42,7.4,7.41,70800.0,5.8647,5.8726,5.8568,5.8647,70800.0
2006-10-31 10:20:00,7.4,7.43,7.39,7.41,80400.0,5.8568,5.8805,5.8489,5.8647,80400.0
2006-10-31 10:30:00,7.42,7.45,7.41,7.42,101600.0,5.8726,5.8964,5.8647,5.8726,101600.0
2006-10-31 10:40:00,7.42,7.45,7.42,7.43,142400.0,5.8726,5.8964,5.8726,5.8805,142400.0
2006-10-31 10:50:00,7.43,7.43,7.41,7.43,120800.0,5.8805,5.8805,5.8647,5.8805,120800.0
2006-10-31 11:00:00,7.42,7.42,7.38,7.4,38000.0,5.8726,5.8726,5.841,5.8568,38000.0
2006-10-31 11:10:00,7.4,7.4,7.38,7.39,93200.0,5.8568,5.8568,5.841,5.8489,93200.0
2006-10-31 11:20:00,7.39,7.41,7.39,7.41,70000.0,5.8489,5.8647,5.8489,5.8647,70000.0
2006-10-31 11:30:00,7.41,7.42,7.4,7.41,44400.0,5.8647,5.8726,5.8568,5.8647,44400.0
2006-10-31 11:40:00,7.41,7.41,7.39,7.39,102000.0,5.8647,5.8647,5.8489,5.8489,102000.0
2006-10-31 11:50:00,7.39,7.42,7.39,7.41,128400.0,5.8489,5.8726,5.8489,5.8647,128400.0
2006-10-31 12:00:00,7.41,7.42,7.4,7.4,39200.0,5.8647,5.8726,5.8568,5.8568,39200.0
2006-10-31 12:10:00,7.41,7.41,7.38,7.4,67200.0,5.8647,5.8647,5.841,5.8568,67200.0
2006-10-31 12:20:00,7.39,7.41,7.39,7.4,107200.0,5.8489,5.8647,5.8489,5.8568,107200.0
2006-10-31 12:30:00,7.4,7.41,7.35,7.36,337200.0,5.8568,5.8647,5.8172,5.8251,337200.0
2006-10-31 12:40:00,7.36,7.37,7.36,7.36,93600.0,5.8251,5.833,5.8251,5.8251,93600.0
2006-10-31 12:50:00,7.37,7.39,7.36,7.36,101600.0,5.833,5.8489,5.8251,5.8251,101600.0
2006-10-31 13:00:00,7.35,7.39,7.35,7.38,85600.0,5.8172,5.8489,5.8172,5.841,85600.0
2006-10-31 13:10:00,7.38,7.39,7.35,7.35,44400.0,5.841,5.8489,5.8172,5.8172,44400.0
2006-10-31 13:20:00,7.35,7.37,7.35,7.37,38800.0,5.8172,5.833,5.8172,5.833,38800.0
2006-10-31 13:30:00,7.37,7.4,7.37,7.39,35200.0,5.833,5.8568,5.833,5.8489,35200.0
2006-10-31 13:40:00,7.39,7.42,7.39,7.4,104800.0,5.8489,5.8726,5.8489,5.8568,104800.0
2006-10-31 13:50:00,7.4,7.41,7.39,7.4,51200.0,5.8568,5.8647,5.8489,5.8568,51200.0
2006-10-31 14:00:00,7.4,7.4,7.37,7.38,56000.0,5.8568,5.8568,5.833,5.841,56000.0
2006-10-31 14:10:00,7.38,7.39,7.37,7.39,53600.0,5.841,5.8489,5.833,5.8489,53600.0
2006-10-31 14:20:00,7.39,7.4,7.36,7.37,82000.0,5.8489,5.8568,5.8251,5.833,82000.0
2006-10-31 14:30:00,7.37,7.4,7.37,7.38,117600.0,5.833,5.8568,5.833,5.841,117600.0
2006-10-31 14:40:00,7.37,7.39,7.36,7.38,94800.0,5.833,5.8489,5.8251,5.841,94800.0
2006-10-31 14:50:00,7.38,7.4,7.37,7.37,72400.0,5.841,5.8568,5.833,5.833,72400.0
2006-10-31 15:00:00,7.36,7.38,7.35,7.36,160400.0,5.8251,5.841,5.8172,5.8251,160400.0
2006-10-31 15:10:00,7.37,7.4,7.36,7.4,121600.0,5.833,5.8568,5.8251,5.8568,121600.0
2006-10-31 15:20:00,7.4,7.41,7.39,7.4,156800.0,5.8568,5.8647,5.8489,5.8568,156800.0
2006-10-31 15:30:00,7.39,7.42,7.39,7.41,98400.0,5.8489,5.8726,5.8489,5.8647,98400.0
2006-10-31 15:40:00,7.41,7.42,7.38,7.38,151600.0,5.8647,5.8726,5.841,5.841,151600.0
2006-10-31 15:50:00,7.38,7.39,7.36,7.36,279200.0,5.841,5.8489,5.8251,5.8251,279200.0
2006-11-01 09:30:00,7.43,7.44,7.36,7.39,92400.0,5.8805,5.8884,5.8251,5.8489,92400.0
2006-11-01 09:40:00,7.39,7.4,7.36,7.38,96000.0,5.8489,5.8568,5.8251,5.841,96000.0
2006-11-01 09:50:00,7.38,7.4,7.37,7.37,148000.0,5.841,5.8568,5.833,5.833,148000.0
2006-11-01 10:00:00,7.37,7.39,7.33,7.33,214800.0,5.833,5.8489,5.8014,5.8014,214800.0
2006-11-01 10:10:00,7.33,7.33,7.28,7.29,177200.0,5.8014,5.8014,5.7618,5.7697,177200.0
2006-11-01 10:20:00,7.29,7.31,7.27,7.28,132800.0,5.7697,5.7856,5.7539,5.7618,132800.0
2006-11-01 10:30:00,7.28,7.28,7.26,7.27,125200.0,5.7618,5.7618,5.746,5.7539,125200.0
2006-11-01 10:40:00,7.27,7.28,7.25,7.27,134400.0,5.7539,5.7618,5.7381,5.7539,134400.0
2006-11-01 10:50:00,7.28,7.29,7.27,7.29,72400.0,5.7618,5.7697,5.7539,5.7697,72400.0
2006-11-01 11:00:00,7.29,7.34,7.27,7.32,274800.0,5.7697,5.8093,5.7539,5.7935,274800.0
2006-11-01 11:10:00,7.32,7.33,7.28,7.31,81200.0,5.7935,5.8014,5.7618,5.7856,81200.0
2006-11-01 11:20:00,7.31,7.32,7.3,7.31,32400.0,5.7856,5.7935,5.7776,5.7856,32400.0
2006-11-01 11:30:00,7.31,7.31,7.3,7.3,65200.0,5.7856,5.7856,5.7776,5.7776,65200.0
2006-11-01 11:40:00,7.3,7.31,7.29,7.31,39200.0,5.7776,5.7856,5.7697,5.7856,39200.0
2006-11-01 11:50:00,7.3,7.33,7.28,7.31,187600.0,5.7776,5.8014,5.7618,5.7856,187600.0
2006-11-01 12:00:00,7.31,7.32,7.3,7.32,48400.0,5.7856,5.7935,5.7776,5.7935,48400.0
2006-11-01 12:10:00,7.32,7.32,7.32,7.32,26400.0,5.7935,5.7935,5.7935,5.7935,26400.0
2006-11-01 12:20:00,7.32,7.32,7.29,7.29,219600.0,5.7935,5.7935,5.7697,5.7697,219600.0
2006-11-01 12:30:00,7.29,7.3,7.27,7.29,139600.0,5.7697,5.7776,5.7539,5.7697,139600.0
2006-11-01 12:40:00,7.28,7.28,7.24,7.24,76400.0,5.7618,5.7618,5.7302,5.7302,76400.0
2006-11-01 12:50:00,7.24,7.24,7.22,7.22,107600.0,5.7302,5.7302,5.7143,5.7143,107600.0
2006-11-01 13:00:00,7.22,7.24,7.22,7.24,92800.0,5.7143,5.7302,5.7143,5.7302,92800.0
2006-11-01 13:10:00,7.24,7.24,7.22,7.23,68800.0,5.7302,5.7302,5.7143,5.7222,68800.0
2006-11-01 13:20:00,7.23,7.24,7.22,7.23,82800.0,5.7222,5.7302,5.7143,5.7222,82800.0
2006-11-01 13:30:00,7.23,7.23,7.22,7.23,84400.0,5.7222,5.7222,5.7143,5.7222,84400.0
2006-11-01 13:40:00,7.23,7.23,7.22,7.22,89200.0,5.7222,5.7222,5.7143,5.7143,89200.0
2006-11-01 13:50:00,7.22,7.23,7.22,7.23,62800.0,5.7143,5.7222,5.7143,5.7222,62800.0
2006-11-01 14:00:00,7.22,7.23,7.21,7.23,100800.0,5.7143,5.7222,5.7064,5.7222,100800.0
2006-11-01 14:10:00,7.23,7.23,7.2,7.22,512000.0,5.7222,5.7222,5.6985,5.7143,512000.0
2006-11-01 14:20:00,7.22,7.23,7.21,7.22,266400.0,5.7143,5.7222,5.7064,5.7143,266400.0
2006-11-01 14:30:00,7.22,7.22,7.21,7.22,141200.0,5.7143,5.7143,5.7064,5.7143,141200.0
2006-11-01 14:40:00,7.22,7.22,7.2,7.22,104400.0,5.7143,5.7143,5.6985,5.7143,104400.0
2006-11-01 14:50:00,7.22,7.23,7.2,7.22,80000.0,5.7143,5.7222,5.6985,5.7143,80000.0
2006-11-01 15:00:00,7.22,7.22,7.18,7.18,271600.0,5.7143,5.7143,5.6827,5.6827,271600.0
2006-11-01 15:10:00,7.18,7.18,7.18,7.18,122000.0,5.6827,5.6827,5.6827,5.6827,122000.0
2006-11-01 15:20:00,7.18,7.21,7.18,7.18,206400.0,5.6827,5.7064,5.6827,5.6827,206400.0
2006-11-01 15:30:00,7.18,7.19,7.17,7.18,273200.0,5.6827,5.6906,5.6747,5.6827,273200.0
2006-11-01 15:40:00,7.18,7.18,7.16,7.16,215600.0,5.6827,5.6827,5.6668,5.6668,215600.0
2006-11-01 15:50:00,7.16,7.19,7.14,7.14,722000.0,5.6668,5.6906,5.651,5.651,722000.0
2006-11-02 09:30:00,7.16,7.31,7.15,7.29,702800.0,5.6668,5.7856,5.6589,5.7697,702800.0
2006-11-02 09:40:00,7.28,7.28,7.24,7.25,198400.0,5.7618,5.7618,5.7302,5.7381,198400.0
2006-11-02 09:50:00,7.25,7.29,7.25,7.29,117600.0,5.7381,5.7697,5.7381,5.7697,117600.0
2006-11-02 10:00:00,7.29,7.37,7.28,7.37,920800.0,5.7697,5.833,5.7618,5.833,920800.0
2006-11-02 10:10:00,7.37,7.48,7.37,7.46,856400.0,5.833,5.9201,5.833,5.9043,856400.0
2006-11-02 10:20:00,7.45,7.48,7.43,7.47,613200.0,5.8964,5.9201,5.8805,5.9122,613200.0
2006-11-02 10:30:00,7.46,7.49,7.45,7.49,154800.0,5.9043,5.928,5.8964,5.928,154800.0
2006-11-02 10:40:00,7.49,7.49,7.47,7.49,144400.0,5.928,5.928,5.9122,5.928,144400.0
2006-11-02 10:50:00,7.49,7.52,7.48,7.48,406800.0,5.928,5.9518,5.9201,5.9201,406800.0
2006-11-02 11:00:00,7.48,7.49,7.48,7.48,139600.0,5.9201,5.928,5.9201,5.9201,139600.0
2006-11-02 11:10:00,7.48,7.5,7.48,7.49,375600.0,5.9201,5.9359,5.9201,5.928,375600.0
2006-11-02 11:20:00,7.49,7.5,7.48,7.5,371200.0,5.928,5.9359,5.9201,5.9359,371200.0
2006-11-02 11:30:00,7.5,7.53,7.5,7.52,158000.0,5.9359,5.9597,5.9359,5.9518,158000.0
2006-11-02 11:40:00,7.52,7.53,7.51,7.51,85600.0,5.9518,5.9597,5.9438,5.9438,85600.0
2006-11-02 11:50:00,7.51,7.52,7.5,7.52,388000.0,5.9438,5.9518,5.9359,5.9518,388000.0
2006-11-02 12:00:00,7.51,7.52,7.49,7.5,110000.0,5.9438,5.9518,5.928,5.9359,110000.0
2006-11-02 12:10:00,7.5,7.52,7.5,7.51,42400.0,5.9359,5.9518,5.9359,5.9438,42400.0
2006-11-02 12:20:00,7.5,7.52,7.5,7.51,202400.0,5.9359,5.9518,5.9359,5.9438,202400.0
2006-11-02 12:30:00,7.51,7.52,7.51,7.51,90000.0,5.9438,5.9518,5.9438,5.9438,90000.0
2006-11-02 12:40:00,7.5,7.51,7.48,7.5,286800.0,5.9359,5.9438,5.9201,5.9359,286800.0
2006-11-02 12:50:00,7.5,7.51,7.5,7.5,117200.0,5.9359,5.9438,5.9359,5.9359,117200.0
2006-11-02 13:00:00,7.5,7.51,7.5,7.51,344400.0,5.9359,5.9438,5.9359,5.9438,344400.0
2006-11-02 13:10:00,7.51,7.51,7.5,7.51,67600.0,5.9438,5.9438,5.9359,5.9438,67600.0
2006-11-02 13:20:00,7.5,7.51,7.5,7.51,55200.0,5.9359,5.9438,5.9359,5.9438,55200.0
2006-11-02 13:30:00,7.51,7.51,7.5,7.5,255200.0,5.9438,5.9438,5.9359,5.9359,255200.0
2006-11-02 13:40:00,7.5,7.51,7.5,7.5,89200.0,5.9359,5.9438,5.9359,5.9359,89200.0
2006-11-02 13:50:00,7.5,7.51,7.5,7.5,102400.0,5.9359,5.9438,5.9359,5.9359,102400.0
2006-11-02 14:00:00,7.5,7.51,7.5,7.5,374400.0,5.9359,5.9438,5.9359,5.9359,374400.0
2006-11-02 14:10:00,7.5,7.5,7.49,7.5,216400.0,5.9359,5.9359,5.928,5.9359,216400.0
2006-11-02 14:20:00,7.5,7.51,7.49,7.51,108400.0,5.9359,5.9438,5.928,5.9438,108400.0
2006-11-02 14:30:00,7.51,7.51,7.49,7.49,130000.0,5.9438,5.9438,5.928,5.928,130000.0
2006-11-02 14:40:00,7.5,7.52,7.5,7.52,222800.0,5.9359,5.9518,5.9359,5.9518,222800.0
2006-11-02 14:50:00,7.52,7.53,7.52,7.52,335600.0,5.9518,5.9597,5.9518,5.9518,335600.0
2006-11-02 15:00:00,7.52,7.53,7.52,7.52,130000.0,5.9518,5.9597,5.9518,5.9518,130000.0
2006-11-02 15:10:00,7.52,7.54,7.52,7.54,222800.0,5.9518,5.9676,5.9518,5.9676,222800.0
2006-11-02 15:20:00,7.54,7.56,7.54,7.56,410800.0,5.9676,5.9834,5.9676,5.9834,410800.0
2006-11-02 15:30:00,7.55,7.56,7.54,7.56,395200.0,5.9755,5.9834,5.9676,5.9834,395200.0
2006-11-02 15:40:00,7.56,7.58,7.56,7.58,426400.0,5.9834,5.9992,5.9834,5.9992,426400.0
2006-11-02 15:50:00,7.58,7.73,7.58,7.61,2319600.0,5.9992,6.118,5.9992,6.023,2319600.0
2006-11-03 09:30:00,7.68,7.73,7.6,7.61,183600.0,6.0784,6.118,6.0151,6.023,183600.0
2006-11-03 09:40:00,7.61,7.63,7.57,7.57,106400.0,6.023,6.0388,5.9913,5.9913,106400.0
2006-11-03 09:50:00,7.57,7.58,7.53,7.55,137600.0,5.9913,5.9992,5.9597,5.9755,137600.0
2006-11-03 10:00:00,7.55,7.58,7.54,7.57,187600.0,5.9755,5.9992,5.9676,5.9913,187600.0
2006-11-03 10:10:00,7.57,7.58,7.55,7.55,158400.0,5.9913,5.9992,5.9755,5.9755,158400.0
2006-11-03 10:20:00,7.55,7.59,7.55,7.55,175200.0,5.9755,6.0072,5.9755,5.9755,175200.0
2006-11-03 10:30:00,7.55,7.56,7.54,7.55,180000.0,5.9755,5.9834,5.9676,5.9755,180000.0
2006-11-03 10:40:00,7.55,7.56,7.54,7.54,114000.0,5.9755,5.9834,5.9676,5.9676,114000.0
2006-11-03 10:50:00,7.54,7.56,7.54,7.54,70800.0,5.9676,5.9834,5.9676,5.9676,70800.0
2006-11-03 11:00:00,7.54,7.55,7.54,7.54,77200.0,5.9676,5.9755,5.9676,5.9676,77200.0
2006-11-03 11:10:00,7.54,7.55,7.54,7.55,124000.0,5.9676,5.9755,5.9676,5.9755,124000.0
2006-11-03 11:20:00,7.55,7.55,7.5,7.51,266400.0,5.9755,5.9755,5.9359,5.9438,266400.0
2006-11-03 11:30:00,7.5,7.51,7.5,7.5,186400.0,5.9359,5.9438,5.9359,5.9359,186400.0
2006-11-03 11:40:00,7.5,7.5,7.48,7.49,107600.0,5.9359,5.9359,5.9201,5.928,107600.0
2006-11-03 11:50:00,7.49,7.52,7.49,7.52,70400.0,5.928,5.9518,5.928,5.9518,70400.0
2006-11-03 12:00:00,7.52,7.52,7.51,7.52,61200.0,5.9518,5.9518,5.9438,5.9518,61200.0
2006-11-03 12:10:00,7.52,7.54,7.51,7.52,131200.0,5.9518,5.9676,5.9438,5.9518,131200.0
2006-11-03 12:20:00,7.52,7.54,7.51,7.53,120000.0,5.9518,5.9676,5.9438,5.9597,120000.0
2006-11-03 12:30:00,7.53,7.56,7.53,7.56,105200.0,5.9597,5.9834,5.9597,5.9834,105200.0
2006-11-03 12:40:00,7.56,7.56,7.54,7.54,109200.0,5.9834,5.9834,5.9676,5.9676,109200.0
2006-11-03 12:50:00,7.54,7.55,7.53,7.54,80400.0,5.9676,5.9755,5.9597,5.9676,80400.0
2006-11-03 13:00:00,7.54,7.54,7.53,7.54,116800.0,5.9676,5.9676,5.9597,5.9676,116800.0
2006-11-03 13:10:00,7.54,7.56,7.54,7.56,95200.0,5.9676,5.9834,5.9676,5.9834,95200.0
2006-11-03 13:20:00,7.55,7.61,7.55,7.57,94400.0,5.9755,6.023,5.9755,5.9913,94400.0
2006-11-03 13:30:00,7.57,7.6,7.57,7.6,73200.0,5.9913,6.0151,5.9913,6.0151,73200.0
2006-11-03 13:40:00,7.6,7.61,7.58,7.59,118400.0,6.0151,6.023,5.9992,6.0072,118400.0
2006-11-03 13:50:00,7.59,7.61,7.59,7.61,104000.0,6.0072,6.023,6.0072,6.023,104000.0
2006-11-03 14:00:00,7.61,7.61,7.59,7.59,132800.0,6.023,6.023,6.0072,6.0072,132800.0
2006-11-03 14:10:00,7.59,7.62,7.57,7.61,162800.0,6.0072,6.0309,5.9913,6.023,162800.0
2006-11-03 14:20:00,7.62,7.67,7.62,7.65,318800.0,6.0309,6.0705,6.0309,6.0546,318800.0
2006-11-03 14:30:00,7.65,7.68,7.65,7.66,232400.0,6.0546,6.0784,6.0546,6.0626,232400.0
2006-11-03 14:40:00,7.66,7.66,7.65,7.65,94800.0,6.0626,6.0626,6.0546,6.0546,94800.0
2006-11-03 14:50:00,7.65,7.68,7.65,7.67,176400.0,6.0546,6.0784,6.0546,6.0705,176400.0
2006-11-03 15:00:00,7.67,7.73,7.66,7.72,312400.0,6.0705,6.118,6.0626,6.1101,312400.0
2006-11-03 15:10:00,7.72,7.73,7.69,7.7,467600.0,6.1101,6.118,6.0863,6.0942,467600.0
2006-11-03 15:20:00,7.7,7.71,7.7,7.7,198000.0,6.0942,6.1021,6.0942,6.0942,198000.0
2006-11-03 15:30:00,7.7,7.73,7.69,7.69,210000.0,6.0942,6.118,6.0863,6.0863,210000.0
2006-11-03 15:40:00,7.69,7.71,7.66,7.66,722400.0,6.0863,6.1021,6.0626,6.0626,722400.0
2006-11-03 15:50:00,7.66,7.71,7.66,7.69,507200.0,6.0626,6.1021,6.0626,6.0863,507200.0
2006-11-06 09:30:00,7.7,7.81,7.69,7.73,554000.0,6.0942,6.1813,6.0863,6.118,554000.0
2006-11-06 09:40:00,7.73,7.79,7.73,7.78,255200.0,6.118,6.1655,6.118,6.1575,255200.0
2006-11-06 09:50:00,7.78,7.84,7.77,7.83,232000.0,6.1575,6.205,6.1496,6.1971,232000.0
2006-11-06 10:00:00,7.83,7.9,7.83,7.89,358000.0,6.1971,6.2525,6.1971,6.2446,358000.0
2006-11-06 10:10:00,7.89,7.91,7.87,7.88,212800.0,6.2446,6.2604,6.2288,6.2367,212800.0
2006-11-06 10:20:00,7.87,7.88,7.83,7.83,168800.0,6.2288,6.2367,6.1971,6.1971,168800.0
2006-11-06 10:30:00,7.83,7.84,7.81,7.84,188000.0,6.1971,6.205,6.1813,6.205,188000.0
2006-11-06 10:40:00,7.84,7.87,7.84,7.87,425600.0,6.205,6.2288,6.205,6.2288,425600.0
2006-11-06 10:50:00,7.87,7.88,7.84,7.85,105200.0,6.2288,6.2367,6.205,6.2129,105200.0
2006-11-06 11:00:00,7.85,7.85,7.84,7.84,70400.0,6.2129,6.2129,6.205,6.205,70400.0
2006-11-06 11:10:00,7.85,7.87,7.84,7.84,133200.0,6.2129,6.2288,6.205,6.205,133200.0
2006-11-06 11:20:00,7.84,7.87,7.84,7.87,196400.0,6.205,6.2288,6.205,6.2288,196400.0
2006-11-06 11:30:00,7.87,7.87,7.84,7.84,99200.0,6.2288,6.2288,6.205,6.205,99200.0
2006-11-06 11:40:00,7.84,7.86,7.83,7.84,95600.0,6.205,6.2209,6.1971,6.205,95600.0
2006-11-06 11:50:00,7.84,7.85,7.82,7.83,66800.0,6.205,6.2129,6.1892,6.1971,66800.0
2006-11-06 12:00:00,7.83,7.85,7.83,7.83,92400.0,6.1971,6.2129,6.1971,6.1971,92400.0
2006-11-06 12:10:00,7.83,7.84,7.81,7.81,258000.0,6.1971,6.205,6.1813,6.1813,258000.0
2006-11-06 12:20:00,7.81,7.82,7.81,7.81,51200.0,6.1813,6.1892,6.1813,6.1813,51200.0
2006-11-06 12:30:00,7.81,7.82,7.81,7.81,73200.0,6.1813,6.1892,6.1813,6.1813,73200.0
2006-11-06 12:40:00,7.81,7.81,7.8,7.8,80000.0,6.1813,6.1813,6.1734,6.1734,80000.0
2006-11-06 12:50:00,7.8,7.82,7.8,7.81,60800.0,6.1734,6.1892,6.1734,6.1813,60800.0
2006-11-06 13:00:00,7.81,7.82,7.8,7.8,201200.0,6.1813,6.1892,6.1734,6.1734,201200.0
2006-11-06 13:10:00,7.8,7.83,7.78,7.82,217600.0,6.1734,6.1971,6.1575,6.1892,217600.0
2006-11-06 13:20:00,7.82,7.82,7.79,7.79,67600.0,6.1892,6.1892,6.1655,6.1655,67600.0
2006-11-06 13:30:00,7.79,7.8,7.78,7.79,70000.0,6.1655,6.1734,6.1575,6.1655,70000.0
2006-11-06 13:40:00,7.79,7.8,7.78,7.8,87200.0,6.1655,6.1734,6.1575,6.1734,87200.0
2006-11-06 13:50:00,7.8,7.82,7.8,7.82,37200.0,6.1734,6.1892,6.1734,6.1892,37200.0
2006-11-06 14:00:00,7.82,7.83,7.81,7.81,94400.0,6.1892,6.1971,6.1813,6.1813,94400.0
2006-11-06 14:10:00,7.81,7.83,7.81,7.81,98800.0,6.1813,6.1971,6.1813,6.1813,98800.0
2006-11-06 14:20:00,7.81,7.83,7.81,7.82,77600.0,6.1813,6.1971,6.1813,6.1892,77600.0
2006-11-06 14:30:00,7.82,7.83,7.82,7.82,114800.0,6.1892,6.1971,6.1892,6.1892,114800.0
2006-11-06 14:40:00,7.81,7.83,7.81,7.82,85600.0,6.1813,6.1971,6.1813,6.1892,85600.0
2006-11-06 14:50:00,7.82,7.82,7.81,7.82,94800.0,6.1892,6.1892,6.1813,6.1892,94800.0
2006-11-06 15:00:00,7.82,7.83,7.82,7.83,93200.0,6.1892,6.1971,6.1892,6.1971,93200.0
2006-11-06 15:10:00,7.83,7.83,7.82,7.82,82400.0,6.1971,6.1971,6.1892,6.1892,82400.0
2006-11-06 15:20:00,7.83,7.83,7.82,7.83,194000.0,6.1971,6.1971,6.1892,6.1971,194000.0
2006-11-06 15:30:00,7.83,7.85,7.83,7.83,361200.0,6.1971,6.2129,6.1971,6.1971,361200.0
2006-11-06 15:40:00,7.83,7.84,7.81,7.81,360400.0,6.1971,6.205,6.1813,6.1813,360400.0
2006-11-06 15:50:00,7.81,7.83,7.81,7.82,328000.0,6.1813,6.1971,6.1813,6.1892,328000.0
2006-11-07 09:30:00,7.78,7.8,7.73,7.74,187200.0,6.1575,6.1734,6.118,6.1259,187200.0
2006-11-07 09:40:00,7.74,7.77,7.71,7.75,64400.0,6.1259,6.1496,6.1021,6.1338,64400.0
2006-11-07 09:50:00,7.75,7.79,7.73,7.79,102400.0,6.1338,6.1655,6.118,6.1655,102400.0
2006-11-07 10:00:00,7.79,7.81,7.79,7.8,100400.0,6.1655,6.1813,6.1655,6.1734,100400.0
2006-11-07 10:10:00,7.79,7.82,7.79,7.82,620800.0,6.1655,6.1892,6.1655,6.1892,620800.0
2006-11-07 10:20:00,7.83,7.83,7.79,7.81,113600.0,6.1971,6.1971,6.1655,6.1813,113600.0
2006-11-07 10:30:00,7.81,7.83,7.78,7.79,244400.0,6.1813,6.1971,6.1575,6.1655,244400.0
2006-11-07 10:40:00,7.79,7.79,7.78,7.79,100400.0,6.1655,6.1655,6.1575,6.1655,100400.0
2006-11-07 10:50:00,7.79,7.79,7.77,7.79,166400.0,6.1655,6.1655,6.1496,6.1655,166400.0
2006-11-07 11:00:00,7.79,7.79,7.78,7.79,99200.0,6.1655,6.1655,6.1575,6.1655,99200.0
2006-11-07 11:10:00,7.79,7.8,7.79,7.79,38000.0,6.1655,6.1734,6.1655,6.1655,38000.0
2006-11-07 11:20:00,7.79,7.81,7.79,7.81,164800.0,6.1655,6.1813,6.1655,6.1813,164800.0
2006-11-07 11:30:00,7.81,7.81,7.8,7.8,88400.0,6.1813,6.1813,6.1734,6.1734,88400.0
2006-11-07 11:40:00,7.8,7.81,7.8,7.81,117600.0,6.1734,6.1813,6.1734,6.1813,117600.0
2006-11-07 11:50:00,7.81,7.81,7.8,7.8,157200.0,6.1813,6.1813,6.1734,6.1734,157200.0
2006-11-07 12:00:00,7.8,7.81,7.79,7.8,195200.0,6.1734,6.1813,6.1655,6.1734,195200.0
2006-11-07 12:10:00,7.8,7.8,7.79,7.8,104400.0,6.1734,6.1734,6.1655,6.1734,104400.0
2006-11-07 12:20:00,7.8,7.8,7.79,7.79,36800.0,6.1734,6.1734,6.1655,6.1655,36800.0
2006-11-07 12:30:00,7.8,7.8,7.79,7.8,38800.0,6.1734,6.1734,6.1655,6.1734,38800.0
2006-11-07 12:40:00,7.8,7.8,7.79,7.8,22000.0,6.1734,6.1734,6.1655,6.1734,22000.0
2006-11-07 12:50:00,7.8,7.82,7.8,7.82,60400.0,6.1734,6.1892,6.1734,6.1892,60400.0
2006-11-07 13:00:00,7.82,7.82,7.8,7.8,170000.0,6.1892,6.1892,6.1734,6.1734,170000.0
2006-11-07 13:10:00,7.8,7.8,7.8,7.8,19600.0,6.1734,6.1734,6.1734,6.1734,19600.0
2006-11-07 13:20:00,7.8,7.8,7.77,7.78,43200.0,6.1734,6.1734,6.1496,6.1575,43200.0
2006-11-07 13:30:00,7.78,7.8,7.78,7.8,30000.0,6.1575,6.1734,6.1575,6.1734,30000.0
2006-11-07 13:40:00,7.8,7.81,7.8,7.8,65200.0,6.1734,6.1813,6.1734,6.1734,65200.0
2006-11-07 13:50:00,7.81,7.81,7.8,7.8,48000.0,6.1813,6.1813,6.1734,6.1734,48000.0
2006-11-07 14:00:00,7.8,7.81,7.8,7.8,36400.0,6.1734,6.1813,6.1734,6.1734,36400.0
2006-11-07 14:10:00,7.8,7.81,7.8,7.81,69600.0,6.1734,6.1813,6.1734,6.1813,69600.0
2006-11-07 14:20:00,7.81,7.81,7.79,7.79,104800.0,6.1813,6.1813,6.1655,6.1655,104800.0
2006-11-07 14:30:00,7.79,7.79,7.78,7.79,78000.0,6.1655,6.1655,6.1575,6.1655,78000.0
2006-11-07 14:40:00,7.79,7.81,7.78,7.79,53600.0,6.1655,6.1813,6.1575,6.1655,53600.0
2006-11-07 14:50:00,7.79,7.81,7.79,7.8,28000.0,6.1655,6.1813,6.1655,6.1734,28000.0
2006-11-07 15:00:00,7.8,7.81,7.79,7.79,158000.0,6.1734,6.1813,6.1655,6.1655,158000.0
2006-11-07 15:10:00,7.79,7.8,7.77,7.78,254400.0,6.1655,6.1734,6.1496,6.1575,254400.0
2006-11-07 15:20:00,7.78,7.78,7.77,7.78,123200.0,6.1575,6.1575,6.1496,6.1575,123200.0
2006-11-07 15:30:00,7.78,7.8,7.77,7.78,92000.0,6.1575,6.1734,6.1496,6.1575,92000.0
2006-11-07 15:40:00,7.78,7.78,7.77,7.78,200000.0,6.1575,6.1575,6.1496,6.1575,200000.0
2006-11-07 15:50:00,7.78,7.8,7.78,7.79,228400.0,6.1575,6.1734,6.1575,6.1655,228400.0
2006-11-08 09:30:00,7.72,7.72,7.63,7.66,205600.0,6.1101,6.1101,6.0388,6.0626,205600.0
2006-11-08 09:40:00,7.66,7.72,7.66,7.69,105600.0,6.0626,6.1101,6.0626,6.0863,105600.0
2006-11-08 09:50:00,7.7,7.76,7.69,7.74,49200.0,6.0942,6.1417,6.0863,6.1259,49200.0
2006-11-08 10:00:00,7.74,7.78,7.73,7.76,82000.0,6.1259,6.1575,6.118,6.1417,82000.0
2006-11-08 10:10:00,7.76,7.77,7.74,7.75,42800.0,6.1417,6.1496,6.1259,6.1338,42800.0
2006-11-08 10:20:00,7.75,7.76,7.74,7.75,43200.0,6.1338,6.1417,6.1259,6.1338,43200.0
2006-11-08 10:30:00,7.75,7.77,7.71,7.77,88000.0,6.1338,6.1496,6.1021,6.1496,88000.0
2006-11-08 10:40:00,7.77,7.8,7.77,7.8,46400.0,6.1496,6.1734,6.1496,6.1734,46400.0
2006-11-08 10:50:00,7.8,7.81,7.79,7.79,78800.0,6.1734,6.1813,6.1655,6.1655,78800.0
2006-11-08 11:00:00,7.8,7.8,7.78,7.78,76000.0,6.1734,6.1734,6.1575,6.1575,76000.0
2006-11-08 11:10:00,7.77,7.79,7.77,7.79,49600.0,6.1496,6.1655,6.1496,6.1655,49600.0
2006-11-08 11:20:00,7.79,7.8,7.79,7.8,311200.0,6.1655,6.1734,6.1655,6.1734,311200.0
2006-11-08 11:30:00,7.8,7.8,7.79,7.79,101600.0,6.1734,6.1734,6.1655,6.1655,101600.0
2006-11-08 11:40:00,7.79,7.79,7.79,7.79,41600.0,6.1655,6.1655,6.1655,6.1655,41600.0
2006-11-08 11:50:00,7.79,7.8,7.79,7.8,37200.0,6.1655,6.1734,6.1655,6.1734,37200.0
2006-11-08 12:00:00,7.8,7.82,7.8,7.81,181200.0,6.1734,6.1892,6.1734,6.1813,181200.0
2006-11-08 12:10:00,7.81,7.83,7.8,7.8,212000.0,6.1813,6.1971,6.1734,6.1734,212000.0
2006-11-08 12:20:00,7.8,7.8,7.78,7.78,36000.0,6.1734,6.1734,6.1575,6.1575,36000.0
2006-11-08 12:30:00,7.78,7.8,7.78,7.8,30000.0,6.1575,6.1734,6.1575,6.1734,30000.0
2006-11-08 12:40:00,7.8,7.82,7.79,7.82,53200.0,6.1734,6.1892,6.1655,6.1892,53200.0
2006-11-08 12:50:00,7.82,7.88,7.81,7.84,150000.0,6.1892,6.2367,6.1813,6.205,150000.0
2006-11-08 13:00:00,7.83,7.85,7.8,7.83,62400.0,6.1971,6.2129,6.1734,6.1971,62400.0
2006-11-08 13:10:00,7.82,7.83,7.81,7.83,64800.0,6.1892,6.1971,6.1813,6.1971,64800.0
2006-11-08 13:20:00,7.83,7.83,7.82,7.83,50400.0,6.1971,6.1971,6.1892,6.1971,50400.0
2006-11-08 13:30:00,7.83,7.83,7.83,7.83,78800.0,6.1971,6.1971,6.1971,6.1971,78800.0
2006-11-08 13:40:00,7.83,7.83,7.82,7.83,81600.0,6.1971,6.1971,6.1892,6.1971,81600.0
2006-11-08 13:50:00,7.83,7.88,7.83,7.86,100800.0,6.1971,6.2367,6.1971,6.2209,100800.0
2006-11-08 14:00:00,7.86,7.86,7.84,7.85,44400.0,6.2209,6.2209,6.205,6.2129,44400.0
2006-11-08 14:10:00,7.85,7.85,7.84,7.85,224800.0,6.2129,6.2129,6.205,6.2129,224800.0
2006-11-08 14:20:00,7.85,7.86,7.82,7.84,77600.0,6.2129,6.2209,6.1892,6.205,77600.0
2006-11-08 14:30:00,7.84,7.86,7.83,7.85,44800.0,6.205,6.2209,6.1971,6.2129,44800.0
2006-11-08 14:40:00,7.85,7.87,7.85,7.86,85600.0,6.2129,6.2288,6.2129,6.2209,85600.0
2006-11-08 14:50:00,7.86,7.88,7.86,7.87,153600.0,6.2209,6.2367,6.2209,6.2288,153600.0
2006-11-08 15:00:00,7.87,7.88,7.86,7.87,88000.0,6.2288,6.2367,6.2209,6.2288,88000.0
2006-11-08 15:10:00,7.87,7.87,7.85,7.86,43200.0,6.2288,6.2288,6.2129,6.2209,43200.0
2006-11-08 15:20:00,7.86,7.86,7.85,7.85,118800.0,6.2209,6.2209,6.2129,6.2129,118800.0
2006-11-08 15:30:00,7.85,7.86,7.83,7.83,51600.0,6.2129,6.2209,6.1971,6.1971,51600.0
2006-11-08 15:40:00,7.83,7.84,7.82,7.83,72000.0,6.1971,6.205,6.1892,6.1971,72000.0
2006-11-08 15:50:00,7.83,7.84,7.83,7.84,151200.0,6.1971,6.205,6.1971,6.205,151200.0
2006-11-09 09:30:00,7.68,7.8,7.68,7.74,152000.0,6.0784,6.1734,6.0784,6.1259,152000.0
2006-11-09 09:40:00,7.75,7.79,7.74,7.77,78400.0,6.1338,6.1655,6.1259,6.1496,78400.0
2006-11-09 09:50:00,7.77,7.77,7.74,7.75,146000.0,6.1496,6.1496,6.1259,6.1338,146000.0
2006-11-09 10:00:00,7.75,7.79,7.72,7.75,104800.0,6.1338,6.1655,6.1101,6.1338,104800.0
2006-11-09 10:10:00,7.75,7.77,7.74,7.76,38800.0,6.1338,6.1496,6.1259,6.1417,38800.0
2006-11-09 10:20:00,7.76,7.79,7.76,7.78,77600.0,6.1417,6.1655,6.1417,6.1575,77600.0
2006-11-09 10:30:00,7.78,7.79,7.78,7.79,34000.0,6.1575,6.1655,6.1575,6.1655,34000.0
2006-11-09 10:40:00,7.79,7.79,7.75,7.76,65600.0,6.1655,6.1655,6.1338,6.1417,65600.0
2006-11-09 10:50:00,7.76,7.78,7.76,7.78,15200.0,6.1417,6.1575,6.1417,6.1575,15200.0
2006-11-09 11:00:00,7.78,7.79,7.77,7.79,30800.0,6.1575,6.1655,6.1496,6.1655,30800.0
2006-11-09 11:10:00,7.79,7.79,7.78,7.78,21600.0,6.1655,6.1655,6.1575,6.1575,21600.0
2006-11-09 11:20:00,7.78,7.79,7.77,7.78,30000.0,6.1575,6.1655,6.1496,6.1575,30000.0
2006-11-09 11:30:00,7.78,7.79,7.78,7.78,19600.0,6.1575,6.1655,6.1575,6.1575,19600.0
2006-11-09 11:40:00,7.78,7.79,7.76,7.79,56800.0,6.1575,6.1655,6.1417,6.1655,56800.0
2006-11-09 11:50:00,7.79,7.79,7.78,7.79,13600.0,6.1655,6.1655,6.1575,6.1655,13600.0
2006-11-09 12:00:00,7.79,7.79,7.76,7.76,39600.0,6.1655,6.1655,6.1417,6.1417,39600.0
2006-11-09 12:10:00,7.76,7.79,7.76,7.78,26400.0,6.1417,6.1655,6.1417,6.1575,26400.0
2006-11-09 12:20:00,7.78,7.79,7.78,7.79,51600.0,6.1575,6.1655,6.1575,6.1655,51600.0
2006-11-09 12:30:00,7.79,7.8,7.78,7.79,24800.0,6.1655,6.1734,6.1575,6.1655,24800.0
2006-11-09 12:40:00,7.79,7.79,7.78,7.78,20400.0,6.1655,6.1655,6.1575,6.1575,20400.0
2006-11-09 12:50:00,7.78,7.8,7.78,7.79,19600.0,6.1575,6.1734,6.1575,6.1655,19600.0
2006-11-09 13:00:00,7.79,7.79,7.78,7.78,22400.0,6.1655,6.1655,6.1575,6.1575,22400.0
2006-11-09 13:10:00,7.78,7.79,7.78,7.78,35600.0,6.1575,6.1655,6.1575,6.1575,35600.0
2006-11-09 13:20:00,7.78,7.79,7.78,7.78,32000.0,6.1575,6.1655,6.1575,6.1575,32000.0
2006-11-09 13:30:00,7.78,7.79,7.78,7.78,28800.0,6.1575,6.1655,6.1575,6.1575,28800.0
2006-11-09 13:40:00,7.78,7.79,7.78,7.79,21200.0,6.1575,6.1655,6.1575,6.1655,21200.0
2006-11-09 13:50:00,7.79,7.8,7.78,7.78,62800.0,6.1655,6.1734,6.1575,6.1575,62800.0
2006-11-09 14:00:00,7.78,7.79,7.78,7.78,59600.0,6.1575,6.1655,6.1575,6.1575,59600.0
2006-11-09 14:10:00,7.78,7.78,7.77,7.78,78000.0,6.1575,6.1575,6.1496,6.1575,78000.0
2006-11-09 14:20:00,7.78,7.79,7.78,7.78,34000.0,6.1575,6.1655,6.1575,6.1575,34000.0
2006-11-09 14:30:00,7.78,7.79,7.78,7.78,34000.0,6.1575,6.1655,6.1575,6.1575,34000.0
2006-11-09 14:40:00,7.78,7.79,7.77,7.78,117200.0,6.1575,6.1655,6.1496,6.1575,117200.0
2006-11-09 14:50:00,7.78,7.78,7.77,7.77,40800.0,6.1575,6.1575,6.1496,6.1496,40800.0
2006-11-09 15:00:00,7.77,7.77,7.72,7.72,112800.0,6.1496,6.1496,6.1101,6.1101,112800.0
2006-11-09 15:10:00,7.72,7.72,7.68,7.72,166800.0,6.1101,6.1101,6.0784,6.1101,166800.0
2006-11-09 15:20:00,7.72,7.74,7.71,7.73,76800.0,6.1101,6.1259,6.1021,6.118,76800.0
2006-11-09 15:30:00,7.73,7.75,7.72,7.75,71200.0,6.118,6.1338,6.1101,6.1338,71200.0
2006-11-09 15:40:00,7.75,7.76,7.73,7.73,92400.0,6.1338,6.1417,6.118,6.118,92400.0
2006-11-09 15:50:00,7.74,7.76,7.74,7.75,172800.0,6.1259,6.1417,6.1259,6.1338,172800.0
2006-11-10 09:30:00,7.77,7.88,7.71,7.83,132000.0,6.1496,6.2367,6.1021,6.1971,132000.0
2006-11-10 09:40:00,7.82,7.85,7.78,7.81,76400.0,6.1892,6.2129,6.1575,6.1813,76400.0
2006-11-10 09:50:00,7.81,7.82,7.78,7.81,63200.0,6.1813,6.1892,6.1575,6.1813,63200.0
2006-11-10 10:00:00,7.82,7.89,7.82,7.86,138800.0,6.1892,6.2446,6.1892,6.2209,138800.0
2006-11-10 10:10:00,7.86,7.86,7.82,7.84,79600.0,6.2209,6.2209,6.1892,6.205,79600.0
2006-11-10 10:20:00,7.84,7.84,7.8,7.81,68000.0,6.205,6.205,6.1734,6.1813,68000.0
2006-11-10 10:30:00,7.81,7.82,7.8,7.81,61600.0,6.1813,6.1892,6.1734,6.1813,61600.0
2006-11-10 10:40:00,7.81,7.82,7.81,7.82,94800.0,6.1813,6.1892,6.1813,6.1892,94800.0
2006-11-10 10:50:00,7.81,7.83,7.81,7.83,58000.0,6.1813,6.1971,6.1813,6.1971,58000.0
2006-11-10 11:00:00,7.82,7.82,7.8,7.8,70000.0,6.1892,6.1892,6.1734,6.1734,70000.0
2006-11-10 11:10:00,7.81,7.83,7.8,7.83,120800.0,6.1813,6.1971,6.1734,6.1971,120800.0
2006-11-10 11:20:00,7.82,7.85,7.82,7.84,125200.0,6.1892,6.2129,6.1892,6.205,125200.0
2006-11-10 11:30:00,7.84,7.85,7.84,7.85,66800.0,6.205,6.2129,6.205,6.2129,66800.0
2006-11-10 11:40:00,7.85,7.85,7.83,7.83,48000.0,6.2129,6.2129,6.1971,6.1971,48000.0
2006-11-10 11:50:00,7.83,7.84,7.83,7.84,34000.0,6.1971,6.205,6.1971,6.205,34000.0
2006-11-10 12:00:00,7.83,7.84,7.83,7.83,52800.0,6.1971,6.205,6.1971,6.1971,52800.0
2006-11-10 12:10:00,7.83,7.84,7.82,7.82,66400.0,6.1971,6.205,6.1892,6.1892,66400.0
2006-11-10 12:20:00,7.82,7.83,7.82,7.83,21200.0,6.1892,6.1971,6.1892,6.1971,21200.0
2006-11-10 12:30:00,7.83,7.83,7.82,7.83,110000.0,6.1971,6.1971,6.1892,6.1971,110000.0
2006-11-10 12:40:00,7.83,7.83,7.8,7.8,63200.0,6.1971,6.1971,6.1734,6.1734,63200.0
2006-11-10 12:50:00,7.8,7.8,7.79,7.8,54400.0,6.1734,6.1734,6.1655,6.1734,54400.0
2006-11-10 13:00:00,7.8,7.8,7.8,7.8,34000.0,6.1734,6.1734,6.1734,6.1734,34000.0
2006-11-10 13:10:00,7.8,7.81,7.8,7.8,74800.0,6.1734,6.1813,6.1734,6.1734,74800.0
2006-11-10 13:20:00,7.8,7.8,7.79,7.79,76000.0,6.1734,6.1734,6.1655,6.1655,76000.0
2006-11-10 13:30:00,7.79,7.79,7.77,7.77,51200.0,6.1655,6.1655,6.1496,6.1496,51200.0
2006-11-10 13:40:00,7.77,7.8,7.77,7.79,42000.0,6.1496,6.1734,6.1496,6.1655,42000.0
2006-11-10 13:50:00,7.8,7.82,7.78,7.8,97200.0,6.1734,6.1892,6.1575,6.1734,97200.0
2006-11-10 14:00:00,7.79,7.8,7.79,7.8,78400.0,6.1655,6.1734,6.1655,6.1734,78400.0
2006-11-10 14:10:00,7.8,7.8,7.8,7.8,69600.0,6.1734,6.1734,6.1734,6.1734,69600.0
2006-11-10 14:20:00,7.8,7.81,7.8,7.81,25200.0,6.1734,6.1813,6.1734,6.1813,25200.0
2006-11-10 14:30:00,7.81,7.82,7.79,7.82,127600.0,6.1813,6.1892,6.1655,6.1892,127600.0
2006-11-10 14:40:00,7.82,7.83,7.82,7.83,47600.0,6.1892,6.1971,6.1892,6.1971,47600.0
2006-11-10 14:50:00,7.83,7.84,7.83,7.83,108800.0,6.1971,6.205,6.1971,6.1971,108800.0
2006-11-10 15:00:00,7.84,7.84,7.83,7.83,40800.0,6.205,6.205,6.1971,6.1971,40800.0
2006-11-10 15:10:00,7.83,7.83,7.81,7.82,64400.0,6.1971,6.1971,6.1813,6.1892,64400.0
2006-11-10 15:20:00,7.83,7.85,7.83,7.85,134400.0,6.1971,6.2129,6.1971,6.2129,134400.0
2006-11-10 15:30:00,7.85,7.85,7.84,7.84,142400.0,6.2129,6.2129,6.205,6.205,142400.0
2006-11-10 15:40:00,7.84,7.85,7.83,7.85,227200.0,6.205,6.2129,6.1971,6.2129,227200.0
2006-11-10 15:50:00,7.85,7.85,7.84,7.85,658000.0,6.2129,6.2129,6.205,6.2129,658000.0
2006-11-13 09:30:00,7.85,7.85,7.72,7.8,158800.0,6.2129,6.2129,6.1101,6.1734,158800.0
2006-11-13 09:40:00,7.79,7.81,7.73,7.75,196400.0,6.1655,6.1813,6.118,6.1338,196400.0
2006-11-13 09:50:00,7.75,7.81,7.73,7.81,163600.0,6.1338,6.1813,6.118,6.1813,163600.0
2006-11-13 10:00:00,7.81,7.83,7.81,7.83,139600.0,6.1813,6.1971,6.1813,6.1971,139600.0
2006-11-13 10:10:00,7.83,7.83,7.82,7.82,123200.0,6.1971,6.1971,6.1892,6.1892,123200.0
2006-11-13 10:20:00,7.81,7.84,7.8,7.83,125200.0,6.1813,6.205,6.1734,6.1971,125200.0
2006-11-13 10:30:00,7.83,7.84,7.81,7.82,113600.0,6.1971,6.205,6.1813,6.1892,113600.0
2006-11-13 10:40:00,7.83,7.84,7.81,7.82,132000.0,6.1971,6.205,6.1813,6.1892,132000.0
2006-11-13 10:50:00,7.82,7.83,7.81,7.82,76000.0,6.1892,6.1971,6.1813,6.1892,76000.0
2006-11-13 11:00:00,7.82,7.83,7.82,7.83,86800.0,6.1892,6.1971,6.1892,6.1971,86800.0
2006-11-13 11:10:00,7.83,7.85,7.83,7.85,133200.0,6.1971,6.2129,6.1971,6.2129,133200.0
2006-11-13 11:20:00,7.84,7.84,7.83,7.83,356800.0,6.205,6.205,6.1971,6.1971,356800.0
2006-11-13 11:30:00,7.84,7.84,7.82,7.82,78400.0,6.205,6.205,6.1892,6.1892,78400.0
2006-11-13 11:40:00,7.83,7.83,7.81,7.82,124400.0,6.1971,6.1971,6.1813,6.1892,124400.0
2006-11-13 11:50:00,7.81,7.84,7.81,7.83,149200.0,6.1813,6.205,6.1813,6.1971,149200.0
2006-11-13 12:00:00,7.83,7.85,7.83,7.83,207200.0,6.1971,6.2129,6.1971,6.1971,207200.0
2006-11-13 12:10:00,7.83,7.84,7.83,7.84,71200.0,6.1971,6.205,6.1971,6.205,71200.0
2006-11-13 12:20:00,7.84,7.84,7.82,7.83,60800.0,6.205,6.205,6.1892,6.1971,60800.0
2006-11-13 12:30:00,7.84,7.84,7.81,7.82,97200.0,6.205,6.205,6.1813,6.1892,97200.0
2006-11-13 12:40:00,7.81,7.83,7.8,7.81,126800.0,6.1813,6.1971,6.1734,6.1813,126800.0
2006-11-13 12:50:00,7.81,7.82,7.78,7.79,100800.0,6.1813,6.1892,6.1575,6.1655,100800.0
2006-11-13 13:00:00,7.79,7.8,7.78,7.79,91200.0,6.1655,6.1734,6.1575,6.1655,91200.0
2006-11-13 13:10:00,7.79,7.79,7.75,7.76,94000.0,6.1655,6.1655,6.1338,6.1417,94000.0
2006-11-13 13:20:00,7.76,7.78,7.75,7.77,76400.0,6.1417,6.1575,6.1338,6.1496,76400.0
2006-11-13 13:30:00,7.76,7.78,7.76,7.76,69600.0,6.1417,6.1575,6.1417,6.1417,69600.0
2006-11-13 13:40:00,7.77,7.77,7.73,7.75,74000.0,6.1496,6.1496,6.118,6.1338,74000.0
2006-11-13 13:50:00,7.75,7.79,7.75,7.76,139600.0,6.1338,6.1655,6.1338,6.1417,139600.0
2006-11-13 14:00:00,7.76,7.77,7.73,7.75,99200.0,6.1417,6.1496,6.118,6.1338,99200.0
2006-11-13 14:10:00,7.74,7.77,7.73,7.76,112800.0,6.1259,6.1496,6.118,6.1417,112800.0
2006-11-13 14:20:00,7.76,7.77,7.75,7.76,55600.0,6.1417,6.1496,6.1338,6.1417,55600.0
2006-11-13 14:30:00,7.76,7.78,7.76,7.76,89600.0,6.1417,6.1575,6.1417,6.1417,89600.0
2006-11-13 14:40:00,7.77,7.79,7.76,7.79,106400.0,6.1496,6.1655,6.1417,6.1655,106400.0
2006-11-13 14:50:00,7.78,7.79,7.78,7.78,114000.0,6.1575,6.1655,6.1575,6.1575,114000.0
2006-11-13 15:00:00,7.78,7.79,7.77,7.78,110800.0,6.1575,6.1655,6.1496,6.1575,110800.0
2006-11-13 15:10:00,7.78,7.78,7.76,7.77,136000.0,6.1575,6.1575,6.1417,6.1496,136000.0
2006-11-13 15:20:00,7.77,7.78,7.76,7.76,136000.0,6.1496,6.1575,6.1417,6.1417,136000.0
2006-11-13 15:30:00,7.76,7.78,7.76,7.77,132400.0,6.1417,6.1575,6.1417,6.1496,132400.0
2006-11-13 15:40:00,7.77,7.78,7.75,7.76,195200.0,6.1496,6.1575,6.1338,6.1417,195200.0
2006-11-13 15:50:00,7.76,7.79,7.74,7.79,318400.0,6.1417,6.1655,6.1259,6.1655,318400.0
2006-11-14 09:30:00,7.76,7.85,7.76,7.79,176800.0,6.1417,6.2129,6.1417,6.1655,176800.0
2006-11-14 09:40:00,7.79,7.8,7.71,7.75,110400.0,6.1655,6.1734,6.1021,6.1338,110400.0
2006-11-14 09:50:00,7.75,7.76,7.69,7.74,174000.0,6.1338,6.1417,6.0863,6.1259,174000.0
2006-11-14 10:00:00,7.74,7.75,7.73,7.75,92400.0,6.1259,6.1338,6.118,6.1338,92400.0
2006-11-14 10:10:00,7.75,7.75,7.7,7.73,96800.0,6.1338,6.1338,6.0942,6.118,96800.0
2006-11-14 10:20:00,7.73,7.74,7.71,7.73,50400.0,6.118,6.1259,6.1021,6.118,50400.0
2006-11-14 10:30:00,7.73,7.77,7.73,7.74,207600.0,6.118,6.1496,6.118,6.1259,207600.0
2006-11-14 10:40:00,7.74,7.74,7.72,7.72,54400.0,6.1259,6.1259,6.1101,6.1101,54400.0
2006-11-14 10:50:00,7.71,7.72,7.7,7.7,155600.0,6.1021,6.1101,6.0942,6.0942,155600.0
2006-11-14 11:00:00,7.7,7.74,7.66,7.66,1554400.0,6.0942,6.1259,6.0626,6.0626,1554400.0
2006-11-14 11:10:00,7.66,7.68,7.66,7.67,59200.0,6.0626,6.0784,6.0626,6.0705,59200.0
2006-11-14 11:20:00,7.68,7.68,7.66,7.66,106000.0,6.0784,6.0784,6.0626,6.0626,106000.0
2006-11-14 11:30:00,7.66,7.66,7.64,7.65,304000.0,6.0626,6.0626,6.0467,6.0546,304000.0
2006-11-14 11:40:00,7.65,7.66,7.61,7.63,166400.0,6.0546,6.0626,6.023,6.0388,166400.0
2006-11-14 11:50:00,7.63,7.67,7.63,7.67,49600.0,6.0388,6.0705,6.0388,6.0705,49600.0
2006-11-14 12:00:00,7.67,7.67,7.66,7.67,45600.0,6.0705,6.0705,6.0626,6.0705,45600.0
2006-11-14 12:10:00,7.67,7.69,7.4,7.45,1113200.0,6.0705,6.0863,5.8568,5.8964,1113200.0
2006-11-14 12:20:00,7.45,7.58,7.45,7.49,867200.0,5.8964,5.9992,5.8964,5.928,867200.0
2006-11-14 12:30:00,7.48,7.5,7.4,7.47,401200.0,5.9201,5.9359,5.8568,5.9122,401200.0
2006-11-14 12:40:00,7.47,7.48,7.45,7.47,167600.0,5.9122,5.9201,5.8964,5.9122,167600.0
2006-11-14 12:50:00,7.47,7.57,7.47,7.53,280000.0,5.9122,5.9913,5.9122,5.9597,280000.0
2006-11-14 13:00:00,7.53,7.55,7.52,7.54,208000.0,5.9597,5.9755,5.9518,5.9676,208000.0
2006-11-14 13:10:00,7.55,7.55,7.51,7.52,244400.0,5.9755,5.9755,5.9438,5.9518,244400.0
2006-11-14 13:20:00,7.52,7.56,7.52,7.54,188400.0,5.9518,5.9834,5.9518,5.9676,188400.0
2006-11-14 13:30:00,7.54,7.55,7.5,7.52,650400.0,5.9676,5.9755,5.9359,5.9518,650400.0
2006-11-14 13:40:00,7.52,7.53,7.49,7.5,190800.0,5.9518,5.9597,5.928,5.9359,190800.0
2006-11-14 13:50:00,7.5,7.5,7.45,7.5,422000.0,5.9359,5.9359,5.8964,5.9359,422000.0
2006-11-14 14:00:00,7.46,7.51,7.46,7.5,254400.0,5.9043,5.9438,5.9043,5.9359,254400.0
2006-11-14 14:10:00,7.5,7.51,7.49,7.5,241200.0,5.9359,5.9438,5.928,5.9359,241200.0
2006-11-14 14:20:00,7.5,7.5,7.48,7.49,222000.0,5.9359,5.9359,5.9201,5.928,222000.0
2006-11-14 14:30:00,7.5,7.5,7.46,7.49,234000.0,5.9359,5.9359,5.9043,5.928,234000.0
2006-11-14 14:40:00,7.49,7.5,7.48,7.49,340000.0,5.928,5.9359,5.9201,5.928,340000.0
2006-11-14 14:50:00,7.49,7.49,7.47,7.47,244800.0,5.928,5.928,5.9122,5.9122,244800.0
2006-11-14 15:00:00,7.47,7.51,7.47,7.5,295200.0,5.9122,5.9438,5.9122,5.9359,295200.0
2006-11-14 15:10:00,7.5,7.56,7.49,7.56,281200.0,5.9359,5.9834,5.928,5.9834,281200.0
2006-11-14 15:20:00,7.56,7.57,7.55,7.56,551200.0,5.9834,5.9913,5.9755,5.9834,551200.0
2006-11-14 15:30:00,7.56,7.59,7.55,7.58,524400.0,5.9834,6.0072,5.9755,5.9992,524400.0
2006-11-14 15:40:00,7.58,7.61,7.57,7.57,504400.0,5.9992,6.023,5.9913,5.9913,504400.0
2006-11-14 15:50:00,7.58,7.6,7.56,7.58,422800.0,5.9992,6.0151,5.9834,5.9992,422800.0
2006-11-15 09:30:00,7.59,7.71,7.59,7.68,430000.0,6.0072,6.1021,6.0072,6.0784,430000.0
2006-11-15 09:40:00,7.68,7.74,7.67,7.74,315600.0,6.0784,6.1259,6.0705,6.1259,315600.0
2006-11-15 09:50:00,7.74,7.86,7.74,7.81,425200.0,6.1259,6.2209,6.1259,6.1813,425200.0
2006-11-15 10:00:00,7.82,7.88,7.82,7.86,328400.0,6.1892,6.2367,6.1892,6.2209,328400.0
2006-11-15 10:10:00,7.86,7.9,7.84,7.9,339600.0,6.2209,6.2525,6.205,6.2525,339600.0
2006-11-15 10:20:00,7.9,7.93,7.88,7.93,288400.0,6.2525,6.2763,6.2367,6.2763,288400.0
2006-11-15 10:30:00,7.93,7.93,7.91,7.93,200800.0,6.2763,6.2763,6.2604,6.2763,200800.0
2006-11-15 10:40:00,7.93,7.95,7.92,7.93,447200.0,6.2763,6.2921,6.2683,6.2763,447200.0
2006-11-15 10:50:00,7.93,7.94,7.91,7.91,196000.0,6.2763,6.2842,6.2604,6.2604,196000.0
2006-11-15 11:00:00,7.91,7.93,7.89,7.92,192400.0,6.2604,6.2763,6.2446,6.2683,192400.0
2006-11-15 11:10:00,7.92,7.93,7.91,7.92,185200.0,6.2683,6.2763,6.2604,6.2683,185200.0
2006-11-15 11:20:00,7.92,7.92,7.88,7.91,135600.0,6.2683,6.2683,6.2367,6.2604,135600.0
2006-11-15 11:30:00,7.91,7.91,7.89,7.89,128000.0,6.2604,6.2604,6.2446,6.2446,128000.0
2006-11-15 11:40:00,7.89,7.91,7.89,7.9,61200.0,6.2446,6.2604,6.2446,6.2525,61200.0
2006-11-15 11:50:00,7.9,7.9,7.89,7.9,48400.0,6.2525,6.2525,6.2446,6.2525,48400.0
2006-11-15 12:00:00,7.9,7.95,7.9,7.94,102800.0,6.2525,6.2921,6.2525,6.2842,102800.0
2006-11-15 12:10:00,7.94,7.94,7.93,7.94,330400.0,6.2842,6.2842,6.2763,6.2842,330400.0
2006-11-15 12:20:00,7.94,7.94,7.93,7.94,80000.0,6.2842,6.2842,6.2763,6.2842,80000.0
2006-11-15 12:30:00,7.94,7.95,7.93,7.95,199600.0,6.2842,6.2921,6.2763,6.2921,199600.0
2006-11-15 12:40:00,7.95,7.95,7.94,7.95,180800.0,6.2921,6.2921,6.2842,6.2921,180800.0
2006-11-15 12:50:00,7.95,7.95,7.95,7.95,221200.0,6.2921,6.2921,6.2921,6.2921,221200.0
2006-11-15 13:00:00,7.95,7.95,7.93,7.93,100800.0,6.2921,6.2921,6.2763,6.2763,100800.0
2006-11-15 13:10:00,7.93,7.93,7.93,7.93,95600.0,6.2763,6.2763,6.2763,6.2763,95600.0
2006-11-15 13:20:00,7.93,7.94,7.91,7.92,151200.0,6.2763,6.2842,6.2604,6.2683,151200.0
2006-11-15 13:30:00,7.92,7.93,7.91,7.92,106800.0,6.2683,6.2763,6.2604,6.2683,106800.0
2006-11-15 13:40:00,7.92,7.92,7.9,7.9,89600.0,6.2683,6.2683,6.2525,6.2525,89600.0
2006-11-15 13:50:00,7.9,7.9,7.9,7.9,148800.0,6.2525,6.2525,6.2525,6.2525,148800.0
2006-11-15 14:00:00,7.9,7.91,7.87,7.89,405600.0,6.2525,6.2604,6.2288,6.2446,405600.0
2006-11-15 14:10:00,7.89,7.92,7.89,7.9,193600.0,6.2446,6.2683,6.2446,6.2525,193600.0
2006-11-15 14:20:00,7.9,7.91,7.84,7.84,293600.0,6.2525,6.2604,6.205,6.205,293600.0
2006-11-15 14:30:00,7.84,7.87,7.81,7.83,378800.0,6.205,6.2288,6.1813,6.1971,378800.0
2006-11-15 14:40:00,7.83,7.89,7.79,7.81,558000.0,6.1971,6.2446,6.1655,6.1813,558000.0
2006-11-15 14:50:00,7.81,7.82,7.79,7.8,207600.0,6.1813,6.1892,6.1655,6.1734,207600.0
2006-11-15 15:00:00,7.8,7.81,7.78,7.81,373200.0,6.1734,6.1813,6.1575,6.1813,373200.0
2006-11-15 15:10:00,7.81,7.81,7.8,7.81,251600.0,6.1813,6.1813,6.1734,6.1813,251600.0
2006-11-15 15:20:00,7.81,7.81,7.8,7.81,228400.0,6.1813,6.1813,6.1734,6.1813,228400.0
2006-11-15 15:30:00,7.81,7.81,7.81,7.81,267200.0,6.1813,6.1813,6.1813,6.1813,267200.0
2006-11-15 15:40:00,7.81,7.81,7.8,7.8,479200.0,6.1813,6.1813,6.1734,6.1734,479200.0
2006-11-15 15:50:00,7.8,7.81,7.76,7.79,548800.0,6.1734,6.1813,6.1417,6.1655,548800.0
2006-11-16 09:30:00,7.83,7.88,7.73,7.76,170800.0,6.1971,6.2367,6.118,6.1417,170800.0
2006-11-16 09:40:00,7.76,7.76,7.63,7.69,180400.0,6.1417,6.1417,6.0388,6.0863,180400.0
2006-11-16 09:50:00,7.7,7.72,7.68,7.68,118400.0,6.0942,6.1101,6.0784,6.0784,118400.0
2006-11-16 10:00:00,7.69,7.72,7.66,7.66,139200.0,6.0863,6.1101,6.0626,6.0626,139200.0
2006-11-16 10:10:00,7.66,7.71,7.66,7.7,112800.0,6.0626,6.1021,6.0626,6.0942,112800.0
2006-11-16 10:20:00,7.7,7.71,7.69,7.7,63200.0,6.0942,6.1021,6.0863,6.0942,63200.0
2006-11-16 10:30:00,7.7,7.71,7.69,7.69,66400.0,6.0942,6.1021,6.0863,6.0863,66400.0
2006-11-16 10:40:00,7.69,7.72,7.69,7.69,81600.0,6.0863,6.1101,6.0863,6.0863,81600.0
2006-11-16 10:50:00,7.68,7.69,7.67,7.68,158400.0,6.0784,6.0863,6.0705,6.0784,158400.0
2006-11-16 11:00:00,7.68,7.71,7.67,7.71,86000.0,6.0784,6.1021,6.0705,6.1021,86000.0
2006-11-16 11:10:00,7.71,7.72,7.71,7.72,74400.0,6.1021,6.1101,6.1021,6.1101,74400.0
2006-11-16 11:20:00,7.72,7.73,7.72,7.72,62000.0,6.1101,6.118,6.1101,6.1101,62000.0
2006-11-16 11:30:00,7.72,7.73,7.72,7.73,51600.0,6.1101,6.118,6.1101,6.118,51600.0
2006-11-16 11:40:00,7.73,7.73,7.72,7.72,99200.0,6.118,6.118,6.1101,6.1101,99200.0
2006-11-16 11:50:00,7.72,7.72,7.7,7.7,66000.0,6.1101,6.1101,6.0942,6.0942,66000.0
2006-11-16 12:00:00,7.7,7.7,7.68,7.7,155200.0,6.0942,6.0942,6.0784,6.0942,155200.0
2006-11-16 12:10:00,7.7,7.71,7.69,7.7,98800.0,6.0942,6.1021,6.0863,6.0942,98800.0
2006-11-16 12:20:00,7.7,7.71,7.7,7.7,53600.0,6.0942,6.1021,6.0942,6.0942,53600.0
2006-11-16 12:30:00,7.7,7.7,7.7,7.7,34000.0,6.0942,6.0942,6.0942,6.0942,34000.0
2006-11-16 12:40:00,7.7,7.71,7.69,7.71,111600.0,6.0942,6.1021,6.0863,6.1021,111600.0
2006-11-16 12:50:00,7.71,7.71,7.71,7.71,50400.0,6.1021,6.1021,6.1021,6.1021,50400.0
2006-11-16 13:00:00,7.71,7.71,7.69,7.69,45200.0,6.1021,6.1021,6.0863,6.0863,45200.0
2006-11-16 13:10:00,7.69,7.69,7.67,7.67,320800.0,6.0863,6.0863,6.0705,6.0705,320800.0
2006-11-16 13:20:00,7.67,7.68,7.67,7.67,211600.0,6.0705,6.0784,6.0705,6.0705,211600.0
2006-11-16 13:30:00,7.67,7.7,7.67,7.69,116000.0,6.0705,6.0942,6.0705,6.0863,116000.0
2006-11-16 13:40:00,7.7,7.71,7.7,7.71,53200.0,6.0942,6.1021,6.0942,6.1021,53200.0
2006-11-16 13:50:00,7.71,7.73,7.71,7.73,93200.0,6.1021,6.118,6.1021,6.118,93200.0
2006-11-16 14:00:00,7.73,7.73,7.7,7.72,122000.0,6.118,6.118,6.0942,6.1101,122000.0
2006-11-16 14:10:00,7.72,7.73,7.71,7.72,90000.0,6.1101,6.118,6.1021,6.1101,90000.0
2006-11-16 14:20:00,7.72,7.73,7.7,7.73,147600.0,6.1101,6.118,6.0942,6.118,147600.0
2006-11-16 14:30:00,7.73,7.73,7.72,7.73,93200.0,6.118,6.118,6.1101,6.118,93200.0
2006-11-16 14:40:00,7.73,7.73,7.73,7.73,63200.0,6.118,6.118,6.118,6.118,63200.0
2006-11-16 14:50:00,7.73,7.73,7.71,7.72,92400.0,6.118,6.118,6.1021,6.1101,92400.0
2006-11-16 15:00:00,7.72,7.73,7.71,7.72,124800.0,6.1101,6.118,6.1021,6.1101,124800.0
2006-11-16 15:10:00,7.72,7.73,7.72,7.73,160000.0,6.1101,6.118,6.1101,6.118,160000.0
2006-11-16 15:20:00,7.73,7.73,7.71,7.73,140800.0,6.118,6.118,6.1021,6.118,140800.0
2006-11-16 15:30:00,7.72,7.73,7.72,7.73,155200.0,6.1101,6.118,6.1101,6.118,155200.0
2006-11-16 15:40:00,7.73,7.73,7.73,7.73,130800.0,6.118,6.118,6.118,6.118,130800.0
2006-11-16 15:50:00,7.73,7.74,7.72,7.74,494000.0,6.118,6.1259,6.1101,6.1259,494000.0
2006-11-17 09:30:00,7.73,7.76,7.62,7.66,2228000.0,6.118,6.1417,6.0309,6.0626,2228000.0
2006-11-17 09:40:00,7.66,7.69,7.64,7.67,202000.0,6.0626,6.0863,6.0467,6.0705,202000.0
2006-11-17 09:50:00,7.66,7.71,7.63,7.7,150400.0,6.0626,6.1021,6.0388,6.0942,150400.0
2006-11-17 10:00:00,7.71,7.72,7.67,7.68,277600.0,6.1021,6.1101,6.0705,6.0784,277600.0
2006-11-17 10:10:00,7.68,7.68,7.66,7.66,108400.0,6.0784,6.0784,6.0626,6.0626,108400.0
2006-11-17 10:20:00,7.65,7.65,7.62,7.62,125600.0,6.0546,6.0546,6.0309,6.0309,125600.0
2006-11-17 10:30:00,7.62,7.62,7.59,7.61,132000.0,6.0309,6.0309,6.0072,6.023,132000.0
2006-11-17 10:40:00,7.61,7.62,7.6,7.61,154000.0,6.023,6.0309,6.0151,6.023,154000.0
2006-11-17 10:50:00,7.61,7.62,7.59,7.59,130800.0,6.023,6.0309,6.0072,6.0072,130800.0
2006-11-17 11:00:00,7.6,7.61,7.54,7.55,146400.0,6.0151,6.023,5.9676,5.9755,146400.0
2006-11-17 11:10:00,7.54,7.58,7.54,7.58,136800.0,5.9676,5.9992,5.9676,5.9992,136800.0
2006-11-17 11:20:00,7.58,7.58,7.57,7.58,86800.0,5.9992,5.9992,5.9913,5.9992,86800.0
2006-11-17 11:30:00,7.58,7.58,7.55,7.57,110000.0,5.9992,5.9992,5.9755,5.9913,110000.0
2006-11-17 11:40:00,7.56,7.56,7.56,7.56,64400.0,5.9834,5.9834,5.9834,5.9834,64400.0
2006-11-17 11:50:00,7.56,7.56,7.55,7.56,137600.0,5.9834,5.9834,5.9755,5.9834,137600.0
2006-11-17 12:00:00,7.56,7.57,7.55,7.56,182000.0,5.9834,5.9913,5.9755,5.9834,182000.0
2006-11-17 12:10:00,7.57,7.57,7.55,7.55,90400.0,5.9913,5.9913,5.9755,5.9755,90400.0
2006-11-17 12:20:00,7.55,7.56,7.55,7.55,55600.0,5.9755,5.9834,5.9755,5.9755,55600.0
2006-11-17 12:30:00,7.55,7.58,7.55,7.58,142400.0,5.9755,5.9992,5.9755,5.9992,142400.0
2006-11-17 12:40:00,7.57,7.59,7.56,7.59,92000.0,5.9913,6.0072,5.9834,6.0072,92000.0
2006-11-17 12:50:00,7.59,7.59,7.58,7.58,60000.0,6.0072,6.0072,5.9992,5.9992,60000.0
2006-11-17 13:00:00,7.59,7.59,7.58,7.59,58000.0,6.0072,6.0072,5.9992,6.0072,58000.0
2006-11-17 13:10:00,7.59,7.6,7.58,7.6,74800.0,6.0072,6.0151,5.9992,6.0151,74800.0
2006-11-17 13:20:00,7.59,7.6,7.57,7.59,50000.0,6.0072,6.0151,5.9913,6.0072,50000.0
2006-11-17 13:30:00,7.59,7.59,7.58,7.59,40400.0,6.0072,6.0072,5.9992,6.0072,40400.0
2006-11-17 13:40:00,7.59,7.6,7.59,7.6,35600.0,6.0072,6.0151,6.0072,6.0151,35600.0
2006-11-17 13:50:00,7.6,7.6,7.57,7.57,84800.0,6.0151,6.0151,5.9913,5.9913,84800.0
2006-11-17 14:00:00,7.57,7.58,7.57,7.57,54800.0,5.9913,5.9992,5.9913,5.9913,54800.0
2006-11-17 14:10:00,7.58,7.58,7.56,7.57,100400.0,5.9992,5.9992,5.9834,5.9913,100400.0
2006-11-17 14:20:00,7.57,7.57,7.55,7.56,144400.0,5.9913,5.9913,5.9755,5.9834,144400.0
2006-11-17 14:30:00,7.56,7.57,7.56,7.56,95600.0,5.9834,5.9913,5.9834,5.9834,95600.0
2006-11-17 14:40:00,7.56,7.57,7.55,7.57,77200.0,5.9834,5.9913,5.9755,5.9913,77200.0
2006-11-17 14:50:00,7.57,7.58,7.57,7.58,39200.0,5.9913,5.9992,5.9913,5.9992,39200.0
2006-11-17 15:00:00,7.58,7.59,7.58,7.58,90400.0,5.9992,6.0072,5.9992,5.9992,90400.0
2006-11-17 15:10:00,7.58,7.58,7.55,7.55,235200.0,5.9992,5.9992,5.9755,5.9755,235200.0
2006-11-17 15:20:00,7.56,7.58,7.55,7.56,216800.0,5.9834,5.9992,5.9755,5.9834,216800.0
2006-11-17 15:30:00,7.56,7.59,7.56,7.58,281200.0,5.9834,6.0072,5.9834,5.9992,281200.0
2006-11-17 15:40:00,7.58,7.58,7.57,7.57,135600.0,5.9992,5.9992,5.9913,5.9913,135600.0
2006-11-17 15:50:00,7.57,7.6,7.57,7.6,339200.0,5.9913,6.0151,5.9913,6.0151,339200.0
2006-11-20 09:30:00,7.55,7.62,7.55,7.59,194000.0,5.9755,6.0309,5.9755,6.0072,194000.0
2006-11-20 09:40:00,7.59,7.6,7.54,7.56,209600.0,6.0072,6.0151,5.9676,5.9834,209600.0
2006-11-20 09:50:00,7.57,7.59,7.53,7.59,154000.0,5.9913,6.0072,5.9597,6.0072,154000.0
2006-11-20 10:00:00,7.59,7.63,7.58,7.6,166800.0,6.0072,6.0388,5.9992,6.0151,166800.0
2006-11-20 10:10:00,7.61,7.65,7.58,7.64,123200.0,6.023,6.0546,5.9992,6.0467,123200.0
2006-11-20 10:20:00,7.64,7.65,7.59,7.6,86000.0,6.0467,6.0546,6.0072,6.0151,86000.0
2006-11-20 10:30:00,7.61,7.65,7.6,7.63,279600.0,6.023,6.0546,6.0151,6.0388,279600.0
2006-11-20 10:40:00,7.63,7.63,7.6,7.61,68000.0,6.0388,6.0388,6.0151,6.023,68000.0
2006-11-20 10:50:00,7.61,7.62,7.61,7.61,52400.0,6.023,6.0309,6.023,6.023,52400.0
2006-11-20 11:00:00,7.61,7.62,7.61,7.62,85200.0,6.023,6.0309,6.023,6.0309,85200.0
2006-11-20 11:10:00,7.62,7.62,7.6,7.61,87200.0,6.0309,6.0309,6.0151,6.023,87200.0
2006-11-20 11:20:00,7.61,7.61,7.6,7.61,89200.0,6.023,6.023,6.0151,6.023,89200.0
2006-11-20 11:30:00,7.61,7.61,7.61,7.61,26800.0,6.023,6.023,6.023,6.023,26800.0
2006-11-20 11:40:00,7.61,7.61,7.61,7.61,61600.0,6.023,6.023,6.023,6.023,61600.0
2006-11-20 11:50:00,7.61,7.62,7.61,7.61,61600.0,6.023,6.0309,6.023,6.023,61600.0
2006-11-20 12:00:00,7.61,7.62,7.61,7.61,52000.0,6.023,6.0309,6.023,6.023,52000.0
2006-11-20 12:10:00,7.61,7.62,7.61,7.61,50000.0,6.023,6.0309,6.023,6.023,50000.0
2006-11-20 12:20:00,7.61,7.61,7.61,7.61,48000.0,6.023,6.023,6.023,6.023,48000.0
2006-11-20 12:30:00,7.61,7.61,7.61,7.61,37600.0,6.023,6.023,6.023,6.023,37600.0
2006-11-20 12:40:00,7.61,7.62,7.61,7.61,72800.0,6.023,6.0309,6.023,6.023,72800.0
2006-11-20 12:50:00,7.61,7.61,7.61,7.61,64400.0,6.023,6.023,6.023,6.023,64400.0
2006-11-20 13:00:00,7.61,7.61,7.59,7.59,87200.0,6.023,6.023,6.0072,6.0072,87200.0
2006-11-20 13:10:00,7.59,7.6,7.59,7.59,46400.0,6.0072,6.0151,6.0072,6.0072,46400.0
2006-11-20 13:20:00,7.59,7.6,7.59,7.6,36000.0,6.0072,6.0151,6.0072,6.0151,36000.0
2006-11-20 13:30:00,7.6,7.6,7.6,7.6,33600.0,6.0151,6.0151,6.0151,6.0151,33600.0
2006-11-20 13:40:00,7.6,7.61,7.6,7.6,63200.0,6.0151,6.023,6.0151,6.0151,63200.0
2006-11-20 13:50:00,7.6,7.61,7.6,7.61,28800.0,6.0151,6.023,6.0151,6.023,28800.0
2006-11-20 14:00:00,7.6,7.61,7.6,7.6,77600.0,6.0151,6.023,6.0151,6.0151,77600.0
2006-11-20 14:10:00,7.6,7.61,7.57,7.57,90400.0,6.0151,6.023,5.9913,5.9913,90400.0
2006-11-20 14:20:00,7.58,7.58,7.55,7.56,90400.0,5.9992,5.9992,5.9755,5.9834,90400.0
2006-11-20 14:30:00,7.56,7.58,7.55,7.58,142000.0,5.9834,5.9992,5.9755,5.9992,142000.0
2006-11-20 14:40:00,7.58,7.58,7.55,7.57,84800.0,5.9992,5.9992,5.9755,5.9913,84800.0
2006-11-20 14:50:00,7.57,7.59,7.56,7.58,77200.0,5.9913,6.0072,5.9834,5.9992,77200.0
2006-11-20 15:00:00,7.58,7.58,7.56,7.56,72400.0,5.9992,5.9992,5.9834,5.9834,72400.0
2006-11-20 15:10:00,7.56,7.58,7.55,7.58,81200.0,5.9834,5.9992,5.9755,5.9992,81200.0
2006-11-20 15:20:00,7.58,7.59,7.58,7.58,124400.0,5.9992,6.0072,5.9992,5.9992,124400.0
2006-11-20 15:30:00,7.57,7.59,7.57,7.59,281200.0,5.9913,6.0072,5.9913,6.0072,281200.0
2006-11-20 15:40:00,7.59,7.59,7.58,7.58,206000.0,6.0072,6.0072,5.9992,5.9992,206000.0
2006-11-20 15:50:00,7.58,7.58,7.57,7.57,223600.0,5.9992,5.9992,5.9913,5.9913,223600.0
2006-11-21 09:30:00,7.55,7.6,7.53,7.58,65200.0,5.9755,6.0151,5.9597,5.9992,65200.0
2006-11-21 09:40:00,7.58,7.61,7.56,7.58,71600.0,5.9992,6.023,5.9834,5.9992,71600.0
2006-11-21 09:50:00,7.58,7.63,7.58,7.6,91200.0,5.9992,6.0388,5.9992,6.0151,91200.0
2006-11-21 10:00:00,7.6,7.61,7.59,7.59,64800.0,6.0151,6.023,6.0072,6.0072,64800.0
2006-11-21 10:10:00,7.6,7.61,7.58,7.6,58000.0,6.0151,6.023,5.9992,6.0151,58000.0
2006-11-21 10:20:00,7.61,7.62,7.6,7.62,76400.0,6.023,6.0309,6.0151,6.0309,76400.0
2006-11-21 10:30:00,7.62,7.63,7.61,7.62,94400.0,6.0309,6.0388,6.023,6.0309,94400.0
2006-11-21 10:40:00,7.62,7.63,7.6,7.62,109600.0,6.0309,6.0388,6.0151,6.0309,109600.0
2006-11-21 10:50:00,7.62,7.63,7.61,7.63,73600.0,6.0309,6.0388,6.023,6.0388,73600.0
2006-11-21 11:00:00,7.63,7.65,7.63,7.65,90000.0,6.0388,6.0546,6.0388,6.0546,90000.0
2006-11-21 11:10:00,7.65,7.65,7.65,7.65,68800.0,6.0546,6.0546,6.0546,6.0546,68800.0
2006-11-21 11:20:00,7.65,7.67,7.65,7.67,94000.0,6.0546,6.0705,6.0546,6.0705,94000.0
2006-11-21 11:30:00,7.67,7.68,7.67,7.68,76000.0,6.0705,6.0784,6.0705,6.0784,76000.0
2006-11-21 11:40:00,7.68,7.68,7.65,7.68,84800.0,6.0784,6.0784,6.0546,6.0784,84800.0
2006-11-21 11:50:00,7.68,7.68,7.67,7.68,57600.0,6.0784,6.0784,6.0705,6.0784,57600.0
2006-11-21 12:00:00,7.68,7.69,7.68,7.69,69200.0,6.0784,6.0863,6.0784,6.0863,69200.0
2006-11-21 12:10:00,7.69,7.69,7.68,7.69,59200.0,6.0863,6.0863,6.0784,6.0863,59200.0
2006-11-21 12:20:00,7.69,7.71,7.69,7.7,49200.0,6.0863,6.1021,6.0863,6.0942,49200.0
2006-11-21 12:30:00,7.7,7.72,7.7,7.7,129200.0,6.0942,6.1101,6.0942,6.0942,129200.0
2006-11-21 12:40:00,7.71,7.71,7.7,7.7,35200.0,6.1021,6.1021,6.0942,6.0942,35200.0
2006-11-21 12:50:00,7.7,7.7,7.7,7.7,32800.0,6.0942,6.0942,6.0942,6.0942,32800.0
2006-11-21 13:00:00,7.7,7.7,7.7,7.7,54000.0,6.0942,6.0942,6.0942,6.0942,54000.0
2006-11-21 13:10:00,7.7,7.7,7.7,7.7,68400.0,6.0942,6.0942,6.0942,6.0942,68400.0
2006-11-21 13:20:00,7.7,7.7,7.69,7.69,25200.0,6.0942,6.0942,6.0863,6.0863,25200.0
2006-11-21 13:30:00,7.69,7.7,7.69,7.69,30400.0,6.0863,6.0942,6.0863,6.0863,30400.0
2006-11-21 13:40:00,7.69,7.7,7.68,7.7,64400.0,6.0863,6.0942,6.0784,6.0942,64400.0
2006-11-21 13:50:00,7.7,7.7,7.69,7.7,82400.0,6.0942,6.0942,6.0863,6.0942,82400.0
2006-11-21 14:00:00,7.7,7.7,7.67,7.67,84400.0,6.0942,6.0942,6.0705,6.0705,84400.0
2006-11-21 14:10:00,7.67,7.67,7.66,7.66,191600.0,6.0705,6.0705,6.0626,6.0626,191600.0
2006-11-21 14:20:00,7.66,7.67,7.65,7.65,159200.0,6.0626,6.0705,6.0546,6.0546,159200.0
2006-11-21 14:30:00,7.65,7.66,7.65,7.65,32400.0,6.0546,6.0626,6.0546,6.0546,32400.0
2006-11-21 14:40:00,7.65,7.65,7.64,7.65,118400.0,6.0546,6.0546,6.0467,6.0546,118400.0
2006-11-21 14:50:00,7.65,7.66,7.65,7.65,48400.0,6.0546,6.0626,6.0546,6.0546,48400.0
2006-11-21 15:00:00,7.65,7.66,7.65,7.65,105600.0,6.0546,6.0626,6.0546,6.0546,105600.0
2006-11-21 15:10:00,7.65,7.66,7.65,7.65,262400.0,6.0546,6.0626,6.0546,6.0546,262400.0
2006-11-21 15:20:00,7.65,7.65,7.64,7.64,71600.0,6.0546,6.0546,6.0467,6.0467,71600.0
2006-11-21 15:30:00,7.64,7.64,7.63,7.63,66400.0,6.0467,6.0467,6.0388,6.0388,66400.0
2006-11-21 15:40:00,7.64,7.64,7.61,7.61,98800.0,6.0467,6.0467,6.023,6.023,98800.0
2006-11-21 15:50:00,7.61,7.62,7.6,7.62,426000.0,6.023,6.0309,6.0151,6.0309,426000.0
2006-11-22 09:30:00,7.65,7.68,7.59,7.63,130400.0,6.0546,6.0784,6.0072,6.0388,130400.0
2006-11-22 09:40:00,7.63,7.65,7.62,7.62,76000.0,6.0388,6.0546,6.0309,6.0309,76000.0
2006-11-22 09:50:00,7.62,7.62,7.58,7.59,71200.0,6.0309,6.0309,5.9992,6.0072,71200.0
2006-11-22 10:00:00,7.59,7.61,7.56,7.57,91200.0,6.0072,6.023,5.9834,5.9913,91200.0
2006-11-22 10:10:00,7.57,7.57,7.53,7.55,73600.0,5.9913,5.9913,5.9597,5.9755,73600.0
2006-11-22 10:20:00,7.55,7.55,7.54,7.54,84800.0,5.9755,5.9755,5.9676,5.9676,84800.0
2006-11-22 10:30:00,7.54,7.57,7.54,7.57,170800.0,5.9676,5.9913,5.9676,5.9913,170800.0
2006-11-22 10:40:00,7.57,7.58,7.56,7.56,82800.0,5.9913,5.9992,5.9834,5.9834,82800.0
2006-11-22 10:50:00,7.56,7.56,7.54,7.55,35600.0,5.9834,5.9834,5.9676,5.9755,35600.0
2006-11-22 11:00:00,7.56,7.58,7.56,7.57,35200.0,5.9834,5.9992,5.9834,5.9913,35200.0
2006-11-22 11:10:00,7.57,7.58,7.55,7.57,38000.0,5.9913,5.9992,5.9755,5.9913,38000.0
2006-11-22 11:20:00,7.57,7.59,7.57,7.59,28400.0,5.9913,6.0072,5.9913,6.0072,28400.0
2006-11-22 11:30:00,7.58,7.59,7.58,7.59,31600.0,5.9992,6.0072,5.9992,6.0072,31600.0
2006-11-22 11:40:00,7.59,7.59,7.57,7.58,38400.0,6.0072,6.0072,5.9913,5.9992,38400.0
2006-11-22 11:50:00,7.57,7.58,7.56,7.56,53200.0,5.9913,5.9992,5.9834,5.9834,53200.0
2006-11-22 12:00:00,7.56,7.57,7.56,7.57,18000.0,5.9834,5.9913,5.9834,5.9913,18000.0
2006-11-22 12:10:00,7.57,7.57,7.57,7.57,6800.0,5.9913,5.9913,5.9913,5.9913,6800.0
2006-11-22 12:20:00,7.57,7.57,7.56,7.56,34400.0,5.9913,5.9913,5.9834,5.9834,34400.0
2006-11-22 12:30:00,7.56,7.56,7.54,7.54,64000.0,5.9834,5.9834,5.9676,5.9676,64000.0
2006-11-22 12:40:00,7.54,7.54,7.54,7.54,95600.0,5.9676,5.9676,5.9676,5.9676,95600.0
2006-11-22 12:50:00,7.54,7.54,7.54,7.54,33600.0,5.9676,5.9676,5.9676,5.9676,33600.0
2006-11-22 13:00:00,7.54,7.54,7.54,7.54,58800.0,5.9676,5.9676,5.9676,5.9676,58800.0
2006-11-22 13:10:00,7.54,7.54,7.54,7.54,85600.0,5.9676,5.9676,5.9676,5.9676,85600.0
2006-11-22 13:20:00,7.54,7.54,7.54,7.54,33600.0,5.9676,5.9676,5.9676,5.9676,33600.0
2006-11-22 13:30:00,7.54,7.54,7.53,7.54,25600.0,5.9676,5.9676,5.9597,5.9676,25600.0
2006-11-22 13:40:00,7.54,7.54,7.53,7.54,26800.0,5.9676,5.9676,5.9597,5.9676,26800.0
2006-11-22 13:50:00,7.54,7.54,7.54,7.54,33600.0,5.9676,5.9676,5.9676,5.9676,33600.0
2006-11-22 14:00:00,7.54,7.54,7.54,7.54,25600.0,5.9676,5.9676,5.9676,5.9676,25600.0
2006-11-22 14:10:00,7.54,7.54,7.54,7.54,43600.0,5.9676,5.9676,5.9676,5.9676,43600.0
2006-11-22 14:20:00,7.54,7.54,7.54,7.54,20000.0,5.9676,5.9676,5.9676,5.9676,20000.0
2006-11-22 14:30:00,7.54,7.54,7.54,7.54,27600.0,5.9676,5.9676,5.9676,5.9676,27600.0
2006-11-22 14:40:00,7.54,7.54,7.54,7.54,56800.0,5.9676,5.9676,5.9676,5.9676,56800.0
2006-11-22 14:50:00,7.54,7.55,7.54,7.55,39200.0,5.9676,5.9755,5.9676,5.9755,39200.0
2006-11-22 15:00:00,7.55,7.56,7.55,7.55,37200.0,5.9755,5.9834,5.9755,5.9755,37200.0
2006-11-22 15:10:00,7.55,7.56,7.55,7.56,30000.0,5.9755,5.9834,5.9755,5.9834,30000.0
2006-11-22 15:20:00,7.56,7.56,7.55,7.55,39600.0,5.9834,5.9834,5.9755,5.9755,39600.0
2006-11-22 15:30:00,7.56,7.56,7.55,7.56,60000.0,5.9834,5.9834,5.9755,5.9834,60000.0
2006-11-22 15:40:00,7.56,7.59,7.56,7.59,114800.0,5.9834,6.0072,5.9834,6.0072,114800.0
2006-11-22 15:50:00,7.59,7.61,7.59,7.6,337200.0,6.0072,6.023,6.0072,6.0151,337200.0
2006-11-24 09:30:00,7.57,7.6,7.55,7.58,69600.0,5.9913,6.0151,5.9755,5.9992,69600.0
2006-11-24 09:40:00,7.58,7.58,7.55,7.56,12000.0,5.9992,5.9992,5.9755,5.9834,12000.0
2006-11-24 09:50:00,7.56,7.56,7.47,7.48,103600.0,5.9834,5.9834,5.9122,5.9201,103600.0
2006-11-24 10:00:00,7.49,7.55,7.49,7.55,39200.0,5.928,5.9755,5.928,5.9755,39200.0
2006-11-24 10:10:00,7.55,7.55,7.54,7.55,13600.0,5.9755,5.9755,5.9676,5.9755,13600.0
2006-11-24 10:20:00,7.56,7.56,7.55,7.56,35600.0,5.9834,5.9834,5.9755,5.9834,35600.0
2006-11-24 10:30:00,7.56,7.56,7.55,7.55,19200.0,5.9834,5.9834,5.9755,5.9755,19200.0
2006-11-24 10:40:00,7.55,7.55,7.54,7.54,16800.0,5.9755,5.9755,5.9676,5.9676,16800.0
2006-11-24 10:50:00,7.54,7.56,7.54,7.55,54000.0,5.9676,5.9834,5.9676,5.9755,54000.0
2006-11-24 11:00:00,7.56,7.56,7.54,7.54,31600.0,5.9834,5.9834,5.9676,5.9676,31600.0
2006-11-24 11:10:00,7.54,7.56,7.54,7.54,39200.0,5.9676,5.9834,5.9676,5.9676,39200.0
2006-11-24 11:20:00,7.54,7.54,7.51,7.53,36000.0,5.9676,5.9676,5.9438,5.9597,36000.0
2006-11-24 11:30:00,7.53,7.53,7.51,7.52,62400.0,5.9597,5.9597,5.9438,5.9518,62400.0
2006-11-24 11:40:00,7.52,7.52,7.5,7.52,28400.0,5.9518,5.9518,5.9359,5.9518,28400.0
2006-11-24 11:50:00,7.52,7.52,7.5,7.51,28800.0,5.9518,5.9518,5.9359,5.9438,28800.0
2006-11-24 12:00:00,7.5,7.51,7.49,7.49,43200.0,5.9359,5.9438,5.928,5.928,43200.0
2006-11-24 12:10:00,7.49,7.5,7.49,7.5,38800.0,5.928,5.9359,5.928,5.9359,38800.0
2006-11-24 12:20:00,7.5,7.52,7.5,7.52,39600.0,5.9359,5.9518,5.9359,5.9518,39600.0
2006-11-24 12:30:00,7.52,7.52,7.51,7.51,94000.0,5.9518,5.9518,5.9438,5.9438,94000.0
2006-11-24 12:40:00,7.51,7.51,7.49,7.5,74400.0,5.9438,5.9438,5.928,5.9359,74400.0
2006-11-24 12:50:00,7.5,7.51,7.48,7.49,127200.0,5.9359,5.9438,5.9201,5.928,127200.0
2006-11-27 09:30:00,7.47,7.48,7.44,7.46,108800.0,5.9122,5.9201,5.8884,5.9043,108800.0
2006-11-27 09:40:00,7.46,7.51,7.45,7.49,104000.0,5.9043,5.9438,5.8964,5.928,104000.0
2006-11-27 09:50:00,7.49,7.49,7.43,7.44,81200.0,5.928,5.928,5.8805,5.8884,81200.0
2006-11-27 10:00:00,7.43,7.45,7.42,7.43,174800.0,5.8805,5.8964,5.8726,5.8805,174800.0
2006-11-27 10:10:00,7.43,7.46,7.41,7.45,128800.0,5.8805,5.9043,5.8647,5.8964,128800.0
2006-11-27 10:20:00,7.45,7.46,7.44,7.45,152400.0,5.8964,5.9043,5.8884,5.8964,152400.0
2006-11-27 10:30:00,7.45,7.46,7.44,7.46,75600.0,5.8964,5.9043,5.8884,5.9043,75600.0
2006-11-27 10:40:00,7.45,7.47,7.44,7.45,118800.0,5.8964,5.9122,5.8884,5.8964,118800.0
2006-11-27 10:50:00,7.45,7.46,7.43,7.46,80000.0,5.8964,5.9043,5.8805,5.9043,80000.0
2006-11-27 11:00:00,7.46,7.47,7.44,7.46,92800.0,5.9043,5.9122,5.8884,5.9043,92800.0
2006-11-27 11:10:00,7.46,7.46,7.43,7.43,92000.0,5.9043,5.9043,5.8805,5.8805,92000.0
2006-11-27 11:20:00,7.43,7.43,7.41,7.41,71200.0,5.8805,5.8805,5.8647,5.8647,71200.0
2006-11-27 11:30:00,7.41,7.44,7.41,7.44,38000.0,5.8647,5.8884,5.8647,5.8884,38000.0
2006-11-27 11:40:00,7.44,7.45,7.43,7.45,57200.0,5.8884,5.8964,5.8805,5.8964,57200.0
2006-11-27 11:50:00,7.45,7.45,7.43,7.44,42800.0,5.8964,5.8964,5.8805,5.8884,42800.0
2006-11-27 12:00:00,7.44,7.44,7.43,7.43,58800.0,5.8884,5.8884,5.8805,5.8805,58800.0
2006-11-27 12:10:00,7.43,7.45,7.43,7.44,95200.0,5.8805,5.8964,5.8805,5.8884,95200.0
2006-11-27 12:20:00,7.44,7.45,7.43,7.44,57600.0,5.8884,5.8964,5.8805,5.8884,57600.0
2006-11-27 12:30:00,7.44,7.44,7.43,7.43,40800.0,5.8884,5.8884,5.8805,5.8805,40800.0
2006-11-27 12:40:00,7.43,7.44,7.41,7.41,92400.0,5.8805,5.8884,5.8647,5.8647,92400.0
2006-11-27 12:50:00,7.41,7.41,7.39,7.39,139600.0,5.8647,5.8647,5.8489,5.8489,139600.0
2006-11-27 13:00:00,7.39,7.41,7.37,7.41,115600.0,5.8489,5.8647,5.833,5.8647,115600.0
2006-11-27 13:10:00,7.41,7.41,7.39,7.4,53600.0,5.8647,5.8647,5.8489,5.8568,53600.0
2006-11-27 13:20:00,7.4,7.41,7.37,7.41,74400.0,5.8568,5.8647,5.833,5.8647,74400.0
2006-11-27 13:30:00,7.41,7.41,7.38,7.39,63200.0,5.8647,5.8647,5.841,5.8489,63200.0
2006-11-27 13:40:00,7.39,7.42,7.38,7.4,82800.0,5.8489,5.8726,5.841,5.8568,82800.0
2006-11-27 13:50:00,7.4,7.4,7.38,7.38,46800.0,5.8568,5.8568,5.841,5.841,46800.0
2006-11-27 14:00:00,7.38,7.39,7.36,7.38,150000.0,5.841,5.8489,5.8251,5.841,150000.0
2006-11-27 14:10:00,7.38,7.4,7.36,7.4,100000.0,5.841,5.8568,5.8251,5.8568,100000.0
2006-11-27 14:20:00,7.4,7.4,7.38,7.4,60000.0,5.8568,5.8568,5.841,5.8568,60000.0
2006-11-27 14:30:00,7.4,7.42,7.38,7.41,141600.0,5.8568,5.8726,5.841,5.8647,141600.0
2006-11-27 14:40:00,7.41,7.42,7.4,7.42,109200.0,5.8647,5.8726,5.8568,5.8726,109200.0
2006-11-27 14:50:00,7.42,7.42,7.4,7.41,84400.0,5.8726,5.8726,5.8568,5.8647,84400.0
2006-11-27 15:00:00,7.41,7.41,7.4,7.41,76800.0,5.8647,5.8647,5.8568,5.8647,76800.0
2006-11-27 15:10:00,7.41,7.42,7.39,7.41,84800.0,5.8647,5.8726,5.8489,5.8647,84800.0
2006-11-27 15:20:00,7.41,7.41,7.38,7.39,114000.0,5.8647,5.8647,5.841,5.8489,114000.0
2006-11-27 15:30:00,7.38,7.39,7.37,7.38,111600.0,5.841,5.8489,5.833,5.841,111600.0
2006-11-27 15:40:00,7.38,7.4,7.37,7.39,169600.0,5.841,5.8568,5.833,5.8489,169600.0
2006-11-27 15:50:00,7.4,7.4,7.38,7.39,313200.0,5.8568,5.8568,5.841,5.8489,313200.0
2006-11-28 09:30:00,7.36,7.36,7.34,7.34,290400.0,5.8251,5.8251,5.8093,5.8093,290400.0
2006-11-28 09:40:00,7.34,7.34,7.28,7.29,291200.0,5.8093,5.8093,5.7618,5.7697,291200.0
2006-11-28 09:50:00,7.29,7.32,7.29,7.32,264800.0,5.7697,5.7935,5.7697,5.7935,264800.0
2006-11-28 10:00:00,7.32,7.37,7.32,7.33,561600.0,5.7935,5.833,5.7935,5.8014,561600.0
2006-11-28 10:10:00,7.33,7.33,7.3,7.33,171600.0,5.8014,5.8014,5.7776,5.8014,171600.0
2006-11-28 10:20:00,7.32,7.39,7.32,7.38,168000.0,5.7935,5.8489,5.7935,5.841,168000.0
2006-11-28 10:30:00,7.38,7.4,7.37,7.4,148800.0,5.841,5.8568,5.833,5.8568,148800.0
2006-11-28 10:40:00,7.39,7.39,7.37,7.37,181600.0,5.8489,5.8489,5.833,5.833,181600.0
2006-11-28 10:50:00,7.37,7.38,7.37,7.38,51600.0,5.833,5.841,5.833,5.841,51600.0
2006-11-28 11:00:00,7.38,7.39,7.37,7.37,103200.0,5.841,5.8489,5.833,5.833,103200.0
2006-11-28 11:10:00,7.38,7.38,7.37,7.38,117200.0,5.841,5.841,5.833,5.841,117200.0
2006-11-28 11:20:00,7.38,7.38,7.37,7.37,138400.0,5.841,5.841,5.833,5.833,138400.0
2006-11-28 11:30:00,7.38,7.39,7.37,7.39,59600.0,5.841,5.8489,5.833,5.8489,59600.0
2006-11-28 11:40:00,7.39,7.39,7.38,7.39,56400.0,5.8489,5.8489,5.841,5.8489,56400.0
2006-11-28 11:50:00,7.39,7.4,7.38,7.39,45200.0,5.8489,5.8568,5.841,5.8489,45200.0
2006-11-28 12:00:00,7.39,7.4,7.38,7.4,66800.0,5.8489,5.8568,5.841,5.8568,66800.0
2006-11-28 12:10:00,7.4,7.4,7.39,7.4,62800.0,5.8568,5.8568,5.8489,5.8568,62800.0
2006-11-28 12:20:00,7.4,7.4,7.39,7.4,73600.0,5.8568,5.8568,5.8489,5.8568,73600.0
2006-11-28 12:30:00,7.4,7.4,7.38,7.38,75600.0,5.8568,5.8568,5.841,5.841,75600.0
2006-11-28 12:40:00,7.38,7.38,7.37,7.38,39600.0,5.841,5.841,5.833,5.841,39600.0
2006-11-28 12:50:00,7.38,7.4,7.38,7.39,47200.0,5.841,5.8568,5.841,5.8489,47200.0
2006-11-28 13:00:00,7.39,7.4,7.39,7.39,54800.0,5.8489,5.8568,5.8489,5.8489,54800.0
2006-11-28 13:10:00,7.39,7.4,7.39,7.39,24400.0,5.8489,5.8568,5.8489,5.8489,24400.0
2006-11-28 13:20:00,7.39,7.39,7.37,7.37,70800.0,5.8489,5.8489,5.833,5.833,70800.0
2006-11-28 13:30:00,7.38,7.38,7.35,7.37,72800.0,5.841,5.841,5.8172,5.833,72800.0
2006-11-28 13:40:00,7.37,7.37,7.34,7.35,46400.0,5.833,5.833,5.8093,5.8172,46400.0
2006-11-28 13:50:00,7.34,7.35,7.34,7.35,34800.0,5.8093,5.8172,5.8093,5.8172,34800.0
2006-11-28 14:00:00,7.35,7.36,7.34,7.36,55200.0,5.8172,5.8251,5.8093,5.8251,55200.0
2006-11-28 14:10:00,7.35,7.38,7.35,7.37,169200.0,5.8172,5.841,5.8172,5.833,169200.0
2006-11-28 14:20:00,7.37,7.38,7.37,7.38,102800.0,5.833,5.841,5.833,5.841,102800.0
2006-11-28 14:30:00,7.38,7.39,7.38,7.39,42000.0,5.841,5.8489,5.841,5.8489,42000.0
2006-11-28 14:40:00,7.39,7.4,7.39,7.4,154400.0,5.8489,5.8568,5.8489,5.8568,154400.0
2006-11-28 14:50:00,7.4,7.42,7.4,7.42,251200.0,5.8568,5.8726,5.8568,5.8726,251200.0
2006-11-28 15:00:00,7.42,7.43,7.41,7.41,254400.0,5.8726,5.8805,5.8647,5.8647,254400.0
2006-11-28 15:10:00,7.41,7.42,7.39,7.4,1221600.0,5.8647,5.8726,5.8489,5.8568,1221600.0
2006-11-28 15:20:00,7.4,7.41,7.38,7.38,94800.0,5.8568,5.8647,5.841,5.841,94800.0
2006-11-28 15:30:00,7.38,7.4,7.38,7.39,132000.0,5.841,5.8568,5.841,5.8489,132000.0
2006-11-28 15:40:00,7.39,7.39,7.37,7.38,122800.0,5.8489,5.8489,5.833,5.841,122800.0
2006-11-28 15:50:00,7.37,7.38,7.36,7.36,176000.0,5.833,5.841,5.8251,5.8251,176000.0
2006-11-29 09:30:00,7.41,7.49,7.41,7.48,111600.0,5.8647,5.928,5.8647,5.9201,111600.0
2006-11-29 09:40:00,7.48,7.5,7.41,7.5,186000.0,5.9201,5.9359,5.8647,5.9359,186000.0
2006-11-29 09:50:00,7.5,7.52,7.5,7.52,90400.0,5.9359,5.9518,5.9359,5.9518,90400.0
2006-11-29 10:00:00,7.51,7.55,7.5,7.53,455600.0,5.9438,5.9755,5.9359,5.9597,455600.0
2006-11-29 10:10:00,7.54,7.56,7.51,7.54,92400.0,5.9676,5.9834,5.9438,5.9676,92400.0
2006-11-29 10:20:00,7.55,7.57,7.54,7.57,176800.0,5.9755,5.9913,5.9676,5.9913,176800.0
2006-11-29 10:30:00,7.57,7.59,7.56,7.57,129600.0,5.9913,6.0072,5.9834,5.9913,129600.0
2006-11-29 10:40:00,7.56,7.6,7.56,7.58,314800.0,5.9834,6.0151,5.9834,5.9992,314800.0
2006-11-29 10:50:00,7.58,7.58,7.55,7.56,107600.0,5.9992,5.9992,5.9755,5.9834,107600.0
2006-11-29 11:00:00,7.56,7.6,7.55,7.58,116800.0,5.9834,6.0151,5.9755,5.9992,116800.0
2006-11-29 11:10:00,7.58,7.59,7.57,7.58,147600.0,5.9992,6.0072,5.9913,5.9992,147600.0
2006-11-29 11:20:00,7.58,7.6,7.58,7.59,74400.0,5.9992,6.0151,5.9992,6.0072,74400.0
2006-11-29 11:30:00,7.59,7.59,7.57,7.58,48400.0,6.0072,6.0072,5.9913,5.9992,48400.0
2006-11-29 11:40:00,7.58,7.58,7.55,7.56,50800.0,5.9992,5.9992,5.9755,5.9834,50800.0
2006-11-29 11:50:00,7.56,7.58,7.56,7.57,74000.0,5.9834,5.9992,5.9834,5.9913,74000.0
2006-11-29 12:00:00,7.57,7.58,7.56,7.56,68000.0,5.9913,5.9992,5.9834,5.9834,68000.0
2006-11-29 12:10:00,7.56,7.57,7.56,7.56,47600.0,5.9834,5.9913,5.9834,5.9834,47600.0
2006-11-29 12:20:00,7.56,7.56,7.54,7.56,90000.0,5.9834,5.9834,5.9676,5.9834,90000.0
2006-11-29 12:30:00,7.55,7.56,7.54,7.55,132800.0,5.9755,5.9834,5.9676,5.9755,132800.0
2006-11-29 12:40:00,7.55,7.56,7.55,7.55,38400.0,5.9755,5.9834,5.9755,5.9755,38400.0
2006-11-29 12:50:00,7.55,7.56,7.49,7.5,190800.0,5.9755,5.9834,5.928,5.9359,190800.0
2006-11-29 13:00:00,7.5,7.52,7.5,7.51,89600.0,5.9359,5.9518,5.9359,5.9438,89600.0
2006-11-29 13:10:00,7.51,7.52,7.51,7.52,112000.0,5.9438,5.9518,5.9438,5.9518,112000.0
2006-11-29 13:20:00,7.52,7.52,7.5,7.5,88000.0,5.9518,5.9518,5.9359,5.9359,88000.0
2006-11-29 13:30:00,7.5,7.5,7.49,7.5,91600.0,5.9359,5.9359,5.928,5.9359,91600.0
2006-11-29 13:40:00,7.5,7.52,7.5,7.51,198000.0,5.9359,5.9518,5.9359,5.9438,198000.0
2006-11-29 13:50:00,7.5,7.51,7.49,7.5,37600.0,5.9359,5.9438,5.928,5.9359,37600.0
2006-11-29 14:00:00,7.5,7.5,7.49,7.49,31600.0,5.9359,5.9359,5.928,5.928,31600.0
2006-11-29 14:10:00,7.49,7.49,7.48,7.49,38000.0,5.928,5.928,5.9201,5.928,38000.0
2006-11-29 14:20:00,7.49,7.5,7.49,7.49,101200.0,5.928,5.9359,5.928,5.928,101200.0
2006-11-29 14:30:00,7.49,7.5,7.49,7.5,82800.0,5.928,5.9359,5.928,5.9359,82800.0
2006-11-29 14:40:00,7.5,7.5,7.49,7.5,55600.0,5.9359,5.9359,5.928,5.9359,55600.0
2006-11-29 14:50:00,7.5,7.52,7.5,7.5,141600.0,5.9359,5.9518,5.9359,5.9359,141600.0
2006-11-29 15:00:00,7.5,7.52,7.5,7.51,88800.0,5.9359,5.9518,5.9359,5.9438,88800.0
2006-11-29 15:10:00,7.51,7.53,7.51,7.52,74800.0,5.9438,5.9597,5.9438,5.9518,74800.0
2006-11-29 15:20:00,7.52,7.52,7.49,7.51,221200.0,5.9518,5.9518,5.928,5.9438,221200.0
2006-11-29 15:30:00,7.51,7.53,7.5,7.53,160400.0,5.9438,5.9597,5.9359,5.9597,160400.0
2006-11-29 15:40:00,7.53,7.53,7.51,7.51,181200.0,5.9597,5.9597,5.9438,5.9438,181200.0
2006-11-29 15:50:00,7.51,7.52,7.5,7.51,273600.0,5.9438,5.9518,5.9359,5.9438,273600.0
2006-11-30 09:30:00,7.43,7.43,7.3,7.34,358800.0,5.8805,5.8805,5.7776,5.8093,358800.0
2006-11-30 09:40:00,7.34,7.37,7.3,7.36,224400.0,5.8093,5.833,5.7776,5.8251,224400.0
2006-11-30 09:50:00,7.35,7.49,7.34,7.48,656800.0,5.8172,5.928,5.8093,5.9201,656800.0
2006-11-30 10:00:00,7.48,7.54,7.47,7.52,424000.0,5.9201,5.9676,5.9122,5.9518,424000.0
2006-11-30 10:10:00,7.52,7.54,7.5,7.5,268000.0,5.9518,5.9676,5.9359,5.9359,268000.0
2006-11-30 10:20:00,7.5,7.53,7.5,7.52,158400.0,5.9359,5.9597,5.9359,5.9518,158400.0
2006-11-30 10:30:00,7.52,7.52,7.5,7.5,127600.0,5.9518,5.9518,5.9359,5.9359,127600.0
2006-11-30 10:40:00,7.51,7.53,7.51,7.51,104800.0,5.9438,5.9597,5.9438,5.9438,104800.0
2006-11-30 10:50:00,7.51,7.57,7.51,7.54,123200.0,5.9438,5.9913,5.9438,5.9676,123200.0
2006-11-30 11:00:00,7.55,7.55,7.5,7.5,175600.0,5.9755,5.9755,5.9359,5.9359,175600.0
2006-11-30 11:10:00,7.51,7.51,7.5,7.5,111200.0,5.9438,5.9438,5.9359,5.9359,111200.0
2006-11-30 11:20:00,7.5,7.52,7.5,7.51,122000.0,5.9359,5.9518,5.9359,5.9438,122000.0
2006-11-30 11:30:00,7.51,7.51,7.5,7.5,75600.0,5.9438,5.9438,5.9359,5.9359,75600.0
2006-11-30 11:40:00,7.5,7.51,7.5,7.5,100400.0,5.9359,5.9438,5.9359,5.9359,100400.0
2006-11-30 11:50:00,7.5,7.53,7.5,7.52,74400.0,5.9359,5.9597,5.9359,5.9518,74400.0
2006-11-30 12:00:00,7.52,7.54,7.51,7.51,118400.0,5.9518,5.9676,5.9438,5.9438,118400.0
2006-11-30 12:10:00,7.51,7.52,7.51,7.52,84800.0,5.9438,5.9518,5.9438,5.9518,84800.0
2006-11-30 12:20:00,7.52,7.54,7.52,7.54,169600.0,5.9518,5.9676,5.9518,5.9676,169600.0
2006-11-30 12:30:00,7.54,7.58,7.53,7.57,234000.0,5.9676,5.9992,5.9597,5.9913,234000.0
2006-11-30 12:40:00,7.57,7.59,7.57,7.58,242000.0,5.9913,6.0072,5.9913,5.9992,242000.0
2006-11-30 12:50:00,7.58,7.59,7.58,7.59,136800.0,5.9992,6.0072,5.9992,6.0072,136800.0
2006-11-30 13:00:00,7.59,7.64,7.59,7.61,636000.0,6.0072,6.0467,6.0072,6.023,636000.0
2006-11-30 13:10:00,7.61,7.63,7.6,7.63,171200.0,6.023,6.0388,6.0151,6.0388,171200.0
2006-11-30 13:20:00,7.63,7.69,7.63,7.68,304400.0,6.0388,6.0863,6.0388,6.0784,304400.0
2006-11-30 13:30:00,7.68,7.78,7.68,7.78,496000.0,6.0784,6.1575,6.0784,6.1575,496000.0
2006-11-30 13:40:00,7.78,7.83,7.78,7.78,1012400.0,6.1575,6.1971,6.1575,6.1575,1012400.0
2006-11-30 13:50:00,7.78,7.79,7.78,7.78,343200.0,6.1575,6.1655,6.1575,6.1575,343200.0
2006-11-30 14:00:00,7.78,7.79,7.78,7.78,171600.0,6.1575,6.1655,6.1575,6.1575,171600.0
2006-11-30 14:10:00,7.78,7.78,7.76,7.78,586800.0,6.1575,6.1575,6.1417,6.1575,586800.0
2006-11-30 14:20:00,7.78,7.78,7.76,7.77,720400.0,6.1575,6.1575,6.1417,6.1496,720400.0
2006-11-30 14:30:00,7.77,7.78,7.74,7.78,428800.0,6.1496,6.1575,6.1259,6.1575,428800.0
2006-11-30 14:40:00,7.78,7.79,7.73,7.74,388000.0,6.1575,6.1655,6.118,6.1259,388000.0
2006-11-30 14:50:00,7.73,7.74,7.72,7.74,268000.0,6.118,6.1259,6.1101,6.1259,268000.0
2006-11-30 15:00:00,7.74,7.75,7.74,7.75,354000.0,6.1259,6.1338,6.1259,6.1338,354000.0
2006-11-30 15:10:00,7.75,7.75,7.74,7.75,546400.0,6.1338,6.1338,6.1259,6.1338,546400.0
2006-11-30 15:20:00,7.75,7.77,7.75,7.76,340400.0,6.1338,6.1496,6.1338,6.1417,340400.0
2006-11-30 15:30:00,7.76,7.76,7.75,7.75,324000.0,6.1417,6.1417,6.1338,6.1338,324000.0
2006-11-30 15:40:00,7.75,7.76,7.74,7.75,430400.0,6.1338,6.1417,6.1259,6.1338,430400.0
2006-11-30 15:50:00,7.76,7.76,7.74,7.75,768800.0,6.1417,6.1417,6.1259,6.1338,768800.0
2006-12-01 09:30:00,7.72,7.78,7.71,7.74,295200.0,6.1101,6.1575,6.1021,6.1259,295200.0
2006-12-01 09:40:00,7.75,7.75,7.72,7.72,116000.0,6.1338,6.1338,6.1101,6.1101,116000.0
2006-12-01 09:50:00,7.72,7.72,7.67,7.69,92800.0,6.1101,6.1101,6.0705,6.0863,92800.0
2006-12-01 10:00:00,7.68,7.68,7.62,7.63,179600.0,6.0784,6.0784,6.0309,6.0388,179600.0
2006-12-01 10:10:00,7.63,7.65,7.59,7.61,203200.0,6.0388,6.0546,6.0072,6.023,203200.0
2006-12-01 10:20:00,7.61,7.61,7.56,7.57,184000.0,6.023,6.023,5.9834,5.9913,184000.0
2006-12-01 10:30:00,7.57,7.58,7.55,7.55,149600.0,5.9913,5.9992,5.9755,5.9755,149600.0
2006-12-01 10:40:00,7.56,7.56,7.54,7.55,152800.0,5.9834,5.9834,5.9676,5.9755,152800.0
2006-12-01 10:50:00,7.55,7.55,7.53,7.53,101600.0,5.9755,5.9755,5.9597,5.9597,101600.0
2006-12-01 11:00:00,7.53,7.55,7.53,7.53,64800.0,5.9597,5.9755,5.9597,5.9597,64800.0
2006-12-01 11:10:00,7.53,7.54,7.53,7.53,58000.0,5.9597,5.9676,5.9597,5.9597,58000.0
2006-12-01 11:20:00,7.53,7.53,7.51,7.52,72400.0,5.9597,5.9597,5.9438,5.9518,72400.0
2006-12-01 11:30:00,7.52,7.56,7.51,7.56,127600.0,5.9518,5.9834,5.9438,5.9834,127600.0
2006-12-01 11:40:00,7.56,7.6,7.56,7.59,70800.0,5.9834,6.0151,5.9834,6.0072,70800.0
2006-12-01 11:50:00,7.59,7.6,7.57,7.58,58400.0,6.0072,6.0151,5.9913,5.9992,58400.0
2006-12-01 12:00:00,7.58,7.59,7.57,7.58,52800.0,5.9992,6.0072,5.9913,5.9992,52800.0
2006-12-01 12:10:00,7.58,7.59,7.57,7.59,45600.0,5.9992,6.0072,5.9913,6.0072,45600.0
2006-12-01 12:20:00,7.59,7.59,7.58,7.59,40800.0,6.0072,6.0072,5.9992,6.0072,40800.0
2006-12-01 12:30:00,7.59,7.6,7.58,7.58,70400.0,6.0072,6.0151,5.9992,5.9992,70400.0
2006-12-01 12:40:00,7.58,7.59,7.58,7.59,37600.0,5.9992,6.0072,5.9992,6.0072,37600.0
2006-12-01 12:50:00,7.59,7.59,7.58,7.58,39600.0,6.0072,6.0072,5.9992,5.9992,39600.0
2006-12-01 13:00:00,7.58,7.58,7.53,7.53,81600.0,5.9992,5.9992,5.9597,5.9597,81600.0
2006-12-01 13:10:00,7.53,7.56,7.53,7.56,112800.0,5.9597,5.9834,5.9597,5.9834,112800.0
2006-12-01 13:20:00,7.56,7.57,7.55,7.55,36400.0,5.9834,5.9913,5.9755,5.9755,36400.0
2006-12-01 13:30:00,7.55,7.55,7.51,7.52,106400.0,5.9755,5.9755,5.9438,5.9518,106400.0
2006-12-01 13:40:00,7.52,7.53,7.51,7.53,86000.0,5.9518,5.9597,5.9438,5.9597,86000.0
2006-12-01 13:50:00,7.53,7.54,7.53,7.53,56800.0,5.9597,5.9676,5.9597,5.9597,56800.0
2006-12-01 14:00:00,7.53,7.54,7.53,7.54,84400.0,5.9597,5.9676,5.9597,5.9676,84400.0
2006-12-01 14:10:00,7.54,7.55,7.53,7.53,168400.0,5.9676,5.9755,5.9597,5.9597,168400.0
2006-12-01 14:20:00,7.53,7.56,7.53,7.55,199200.0,5.9597,5.9834,5.9597,5.9755,199200.0
2006-12-01 14:30:00,7.55,7.56,7.53,7.53,80000.0,5.9755,5.9834,5.9597,5.9597,80000.0
2006-12-01 14:40:00,7.53,7.55,7.53,7.54,129600.0,5.9597,5.9755,5.9597,5.9676,129600.0
2006-12-01 14:50:00,7.54,7.54,7.53,7.54,78800.0,5.9676,5.9676,5.9597,5.9676,78800.0
2006-12-01 15:00:00,7.54,7.55,7.54,7.55,126000.0,5.9676,5.9755,5.9676,5.9755,126000.0
2006-12-01 15:10:00,7.55,7.55,7.54,7.54,78800.0,5.9755,5.9755,5.9676,5.9676,78800.0
2006-12-01 15:20:00,7.54,7.55,7.53,7.55,128400.0,5.9676,5.9755,5.9597,5.9755,128400.0
2006-12-01 15:30:00,7.55,7.56,7.55,7.55,90000.0,5.9755,5.9834,5.9755,5.9755,90000.0
2006-12-01 15:40:00,7.55,7.58,7.55,7.58,216000.0,5.9755,5.9992,5.9755,5.9992,216000.0
2006-12-01 15:50:00,7.58,7.61,7.58,7.58,317200.0,5.9992,6.023,5.9992,5.9992,317200.0
2006-12-04 09:30:00,7.62,7.7,7.55,7.7,189600.0,6.0426,6.1061,5.9871,6.1061,189600.0
2006-12-04 09:40:00,7.7,7.71,7.63,7.64,115600.0,6.1061,6.114,6.0505,6.0585,115600.0
2006-12-04 09:50:00,7.64,7.69,7.64,7.68,107200.0,6.0585,6.0981,6.0585,6.0902,107200.0
2006-12-04 10:00:00,7.68,7.75,7.66,7.75,272000.0,6.0902,6.1457,6.0743,6.1457,272000.0
2006-12-04 10:10:00,7.74,7.75,7.72,7.73,113600.0,6.1378,6.1457,6.1219,6.1298,113600.0
2006-12-04 10:20:00,7.73,7.74,7.72,7.74,210400.0,6.1298,6.1378,6.1219,6.1378,210400.0
2006-12-04 10:30:00,7.74,7.75,7.7,7.7,150800.0,6.1378,6.1457,6.1061,6.1061,150800.0
2006-12-04 10:40:00,7.7,7.71,7.69,7.71,148400.0,6.1061,6.114,6.0981,6.114,148400.0
2006-12-04 10:50:00,7.71,7.74,7.7,7.74,127200.0,6.114,6.1378,6.1061,6.1378,127200.0
2006-12-04 11:00:00,7.73,7.75,7.73,7.74,132000.0,6.1298,6.1457,6.1298,6.1378,132000.0
2006-12-04 11:10:00,7.74,7.75,7.73,7.75,178400.0,6.1378,6.1457,6.1298,6.1457,178400.0
2006-12-04 11:20:00,7.75,7.77,7.74,7.74,242400.0,6.1457,6.1616,6.1378,6.1378,242400.0
2006-12-04 11:30:00,7.74,7.76,7.74,7.76,68800.0,6.1378,6.1536,6.1378,6.1536,68800.0
2006-12-04 11:40:00,7.76,7.76,7.75,7.76,47600.0,6.1536,6.1536,6.1457,6.1536,47600.0
2006-12-04 11:50:00,7.76,7.77,7.75,7.75,126800.0,6.1536,6.1616,6.1457,6.1457,126800.0
2006-12-04 12:00:00,7.75,7.76,7.75,7.75,112400.0,6.1457,6.1536,6.1457,6.1457,112400.0
2006-12-04 12:10:00,7.75,7.76,7.75,7.76,60800.0,6.1457,6.1536,6.1457,6.1536,60800.0
2006-12-04 12:20:00,7.75,7.76,7.71,7.72,122800.0,6.1457,6.1536,6.114,6.1219,122800.0
2006-12-04 12:30:00,7.72,7.74,7.71,7.74,77600.0,6.1219,6.1378,6.114,6.1378,77600.0
2006-12-04 12:40:00,7.74,7.75,7.74,7.75,37600.0,6.1378,6.1457,6.1378,6.1457,37600.0
2006-12-04 12:50:00,7.74,7.75,7.74,7.74,32000.0,6.1378,6.1457,6.1378,6.1378,32000.0
2006-12-04 13:00:00,7.74,7.75,7.73,7.74,42000.0,6.1378,6.1457,6.1298,6.1378,42000.0
2006-12-04 13:10:00,7.74,7.75,7.74,7.75,71200.0,6.1378,6.1457,6.1378,6.1457,71200.0
2006-12-04 13:20:00,7.75,7.75,7.74,7.75,80800.0,6.1457,6.1457,6.1378,6.1457,80800.0
2006-12-04 13:30:00,7.75,7.75,7.74,7.74,156800.0,6.1457,6.1457,6.1378,6.1378,156800.0
2006-12-04 13:40:00,7.74,7.76,7.74,7.76,151600.0,6.1378,6.1536,6.1378,6.1536,151600.0
2006-12-04 13:50:00,7.76,7.76,7.76,7.76,78000.0,6.1536,6.1536,6.1536,6.1536,78000.0
2006-12-04 14:00:00,7.76,7.77,7.76,7.76,63600.0,6.1536,6.1616,6.1536,6.1536,63600.0
2006-12-04 14:10:00,7.76,7.77,7.75,7.75,129200.0,6.1536,6.1616,6.1457,6.1457,129200.0
2006-12-04 14:20:00,7.76,7.76,7.74,7.74,78400.0,6.1536,6.1536,6.1378,6.1378,78400.0
2006-12-04 14:30:00,7.74,7.75,7.72,7.72,101200.0,6.1378,6.1457,6.1219,6.1219,101200.0
2006-12-04 14:40:00,7.72,7.75,7.72,7.74,68400.0,6.1219,6.1457,6.1219,6.1378,68400.0
2006-12-04 14:50:00,7.74,7.75,7.74,7.75,120000.0,6.1378,6.1457,6.1378,6.1457,120000.0
2006-12-04 15:00:00,7.75,7.76,7.73,7.73,90800.0,6.1457,6.1536,6.1298,6.1298,90800.0
2006-12-04 15:10:00,7.73,7.74,7.73,7.74,58400.0,6.1298,6.1378,6.1298,6.1378,58400.0
2006-12-04 15:20:00,7.74,7.74,7.73,7.74,90000.0,6.1378,6.1378,6.1298,6.1378,90000.0
2006-12-04 15:30:00,7.74,7.74,7.73,7.74,106400.0,6.1378,6.1378,6.1298,6.1378,106400.0
2006-12-04 15:40:00,7.74,7.74,7.73,7.74,170800.0,6.1378,6.1378,6.1298,6.1378,170800.0
2006-12-04 15:50:00,7.74,7.74,7.71,7.72,263200.0,6.1378,6.1378,6.114,6.1219,263200.0
2006-12-05 09:30:00,7.75,7.75,7.71,7.73,89600.0,6.1457,6.1457,6.114,6.1298,89600.0
2006-12-05 09:40:00,7.73,7.74,7.71,7.72,64400.0,6.1298,6.1378,6.114,6.1219,64400.0
2006-12-05 09:50:00,7.71,7.72,7.71,7.71,62400.0,6.114,6.1219,6.114,6.114,62400.0
2006-12-05 10:00:00,7.71,7.76,7.71,7.73,326800.0,6.114,6.1536,6.114,6.1298,326800.0
2006-12-05 10:10:00,7.73,7.74,7.72,7.73,177600.0,6.1298,6.1378,6.1219,6.1298,177600.0
2006-12-05 10:20:00,7.73,7.73,7.71,7.72,92000.0,6.1298,6.1298,6.114,6.1219,92000.0
2006-12-05 10:30:00,7.72,7.73,7.72,7.73,93200.0,6.1219,6.1298,6.1219,6.1298,93200.0
2006-12-05 10:40:00,7.73,7.73,7.71,7.71,59600.0,6.1298,6.1298,6.114,6.114,59600.0
2006-12-05 10:50:00,7.71,7.73,7.71,7.72,138400.0,6.114,6.1298,6.114,6.1219,138400.0
2006-12-05 11:00:00,7.72,7.73,7.71,7.73,114400.0,6.1219,6.1298,6.114,6.1298,114400.0
2006-12-05 11:10:00,7.73,7.74,7.73,7.74,63200.0,6.1298,6.1378,6.1298,6.1378,63200.0
2006-12-05 11:20:00,7.74,7.74,7.74,7.74,22000.0,6.1378,6.1378,6.1378,6.1378,22000.0
2006-12-05 11:30:00,7.74,7.75,7.74,7.75,51600.0,6.1378,6.1457,6.1378,6.1457,51600.0
2006-12-05 11:40:00,7.75,7.75,7.74,7.75,54000.0,6.1457,6.1457,6.1378,6.1457,54000.0
2006-12-05 11:50:00,7.74,7.75,7.74,7.74,34800.0,6.1378,6.1457,6.1378,6.1378,34800.0
2006-12-05 12:00:00,7.74,7.74,7.72,7.72,125600.0,6.1378,6.1378,6.1219,6.1219,125600.0
2006-12-05 12:10:00,7.72,7.74,7.72,7.74,157200.0,6.1219,6.1378,6.1219,6.1378,157200.0
2006-12-05 12:20:00,7.74,7.74,7.73,7.73,38000.0,6.1378,6.1378,6.1298,6.1298,38000.0
2006-12-05 12:30:00,7.73,7.75,7.73,7.75,183200.0,6.1298,6.1457,6.1298,6.1457,183200.0
2006-12-05 12:40:00,7.75,7.75,7.74,7.74,22800.0,6.1457,6.1457,6.1378,6.1378,22800.0
2006-12-05 12:50:00,7.74,7.75,7.74,7.75,21600.0,6.1378,6.1457,6.1378,6.1457,21600.0
2006-12-05 13:00:00,7.75,7.75,7.75,7.75,14000.0,6.1457,6.1457,6.1457,6.1457,14000.0
2006-12-05 13:10:00,7.75,7.75,7.75,7.75,36400.0,6.1457,6.1457,6.1457,6.1457,36400.0
2006-12-05 13:20:00,7.75,7.75,7.73,7.74,41200.0,6.1457,6.1457,6.1298,6.1378,41200.0
2006-12-05 13:30:00,7.74,7.75,7.73,7.73,42800.0,6.1378,6.1457,6.1298,6.1298,42800.0
2006-12-05 13:40:00,7.73,7.74,7.73,7.74,52800.0,6.1298,6.1378,6.1298,6.1378,52800.0
2006-12-05 13:50:00,7.74,7.74,7.73,7.73,39200.0,6.1378,6.1378,6.1298,6.1298,39200.0
2006-12-05 14:00:00,7.73,7.75,7.73,7.75,92800.0,6.1298,6.1457,6.1298,6.1457,92800.0
2006-12-05 14:10:00,7.75,7.75,7.73,7.74,65200.0,6.1457,6.1457,6.1298,6.1378,65200.0
2006-12-05 14:20:00,7.74,7.75,7.73,7.75,64800.0,6.1378,6.1457,6.1298,6.1457,64800.0
2006-12-05 14:30:00,7.75,7.75,7.75,7.75,31600.0,6.1457,6.1457,6.1457,6.1457,31600.0
2006-12-05 14:40:00,7.75,7.75,7.74,7.75,40800.0,6.1457,6.1457,6.1378,6.1457,40800.0
2006-12-05 14:50:00,7.75,7.75,7.75,7.75,21600.0,6.1457,6.1457,6.1457,6.1457,21600.0
2006-12-05 15:00:00,7.75,7.75,7.73,7.73,74000.0,6.1457,6.1457,6.1298,6.1298,74000.0
2006-12-05 15:10:00,7.73,7.75,7.73,7.74,104000.0,6.1298,6.1457,6.1298,6.1378,104000.0
2006-12-05 15:20:00,7.74,7.74,7.73,7.73,67200.0,6.1378,6.1378,6.1298,6.1298,67200.0
2006-12-05 15:30:00,7.73,7.75,7.72,7.75,98800.0,6.1298,6.1457,6.1219,6.1457,98800.0
2006-12-05 15:40:00,7.75,7.75,7.74,7.75,143600.0,6.1457,6.1457,6.1378,6.1457,143600.0
2006-12-05 15:50:00,7.75,7.75,7.73,7.73,319200.0,6.1457,6.1457,6.1298,6.1298,319200.0
2006-12-06 09:30:00,7.73,7.76,7.73,7.75,92400.0,6.1298,6.1536,6.1298,6.1457,92400.0
2006-12-06 09:40:00,7.74,7.74,7.71,7.74,66000.0,6.1378,6.1378,6.114,6.1378,66000.0
2006-12-06 09:50:00,7.74,7.75,7.74,7.74,36800.0,6.1378,6.1457,6.1378,6.1378,36800.0
2006-12-06 10:00:00,7.75,7.75,7.73,7.75,107200.0,6.1457,6.1457,6.1298,6.1457,107200.0
2006-12-06 10:10:00,7.75,7.76,7.74,7.74,160000.0,6.1457,6.1536,6.1378,6.1378,160000.0
2006-12-06 10:20:00,7.75,7.76,7.74,7.74,136000.0,6.1457,6.1536,6.1378,6.1378,136000.0
2006-12-06 10:30:00,7.75,7.76,7.74,7.74,157600.0,6.1457,6.1536,6.1378,6.1378,157600.0
2006-12-06 10:40:00,7.74,7.75,7.74,7.75,50400.0,6.1378,6.1457,6.1378,6.1457,50400.0
2006-12-06 10:50:00,7.75,7.76,7.73,7.73,58400.0,6.1457,6.1536,6.1298,6.1298,58400.0
2006-12-06 11:00:00,7.73,7.76,7.73,7.76,47200.0,6.1298,6.1536,6.1298,6.1536,47200.0
2006-12-06 11:10:00,7.76,7.76,7.75,7.76,80000.0,6.1536,6.1536,6.1457,6.1536,80000.0
2006-12-06 11:20:00,7.76,7.76,7.76,7.76,109600.0,6.1536,6.1536,6.1536,6.1536,109600.0
2006-12-06 11:30:00,7.76,7.77,7.76,7.77,72000.0,6.1536,6.1616,6.1536,6.1616,72000.0
2006-12-06 11:40:00,7.77,7.77,7.76,7.76,35200.0,6.1616,6.1616,6.1536,6.1536,35200.0
2006-12-06 11:50:00,7.76,7.76,7.76,7.76,42000.0,6.1536,6.1536,6.1536,6.1536,42000.0
2006-12-06 12:00:00,7.76,7.77,7.76,7.77,49200.0,6.1536,6.1616,6.1536,6.1616,49200.0
2006-12-06 12:10:00,7.76,7.77,7.75,7.77,62800.0,6.1536,6.1616,6.1457,6.1616,62800.0
2006-12-06 12:20:00,7.77,7.77,7.75,7.76,28000.0,6.1616,6.1616,6.1457,6.1536,28000.0
2006-12-06 12:30:00,7.76,7.77,7.76,7.77,30800.0,6.1536,6.1616,6.1536,6.1616,30800.0
2006-12-06 12:40:00,7.76,7.77,7.76,7.77,38000.0,6.1536,6.1616,6.1536,6.1616,38000.0
2006-12-06 12:50:00,7.76,7.77,7.74,7.76,116800.0,6.1536,6.1616,6.1378,6.1536,116800.0
2006-12-06 13:00:00,7.76,7.77,7.75,7.76,16400.0,6.1536,6.1616,6.1457,6.1536,16400.0
2006-12-06 13:10:00,7.76,7.76,7.76,7.76,22800.0,6.1536,6.1536,6.1536,6.1536,22800.0
2006-12-06 13:20:00,7.76,7.77,7.76,7.76,141200.0,6.1536,6.1616,6.1536,6.1536,141200.0
2006-12-06 13:30:00,7.76,7.76,7.73,7.73,72800.0,6.1536,6.1536,6.1298,6.1298,72800.0
2006-12-06 13:40:00,7.74,7.75,7.73,7.74,100800.0,6.1378,6.1457,6.1298,6.1378,100800.0
2006-12-06 13:50:00,7.75,7.75,7.73,7.74,72000.0,6.1457,6.1457,6.1298,6.1378,72000.0
2006-12-06 14:00:00,7.74,7.75,7.73,7.73,130400.0,6.1378,6.1457,6.1298,6.1298,130400.0
2006-12-06 14:10:00,7.73,7.73,7.72,7.73,45600.0,6.1298,6.1298,6.1219,6.1298,45600.0
2006-12-06 14:20:00,7.73,7.75,7.73,7.74,56000.0,6.1298,6.1457,6.1298,6.1378,56000.0
2006-12-06 14:30:00,7.74,7.75,7.72,7.72,98000.0,6.1378,6.1457,6.1219,6.1219,98000.0
2006-12-06 14:40:00,7.72,7.74,7.71,7.74,61600.0,6.1219,6.1378,6.114,6.1378,61600.0
2006-12-06 14:50:00,7.74,7.75,7.74,7.75,38800.0,6.1378,6.1457,6.1378,6.1457,38800.0
2006-12-06 15:00:00,7.75,7.75,7.73,7.74,71600.0,6.1457,6.1457,6.1298,6.1378,71600.0
2006-12-06 15:10:00,7.74,7.74,7.73,7.73,63200.0,6.1378,6.1378,6.1298,6.1298,63200.0
2006-12-06 15:20:00,7.73,7.73,7.7,7.73,124800.0,6.1298,6.1298,6.1061,6.1298,124800.0
2006-12-06 15:30:00,7.73,7.73,7.71,7.72,94000.0,6.1298,6.1298,6.114,6.1219,94000.0
2006-12-06 15:40:00,7.72,7.73,7.71,7.71,114400.0,6.1219,6.1298,6.114,6.114,114400.0
2006-12-06 15:50:00,7.71,7.74,7.71,7.74,327200.0,6.114,6.1378,6.114,6.1378,327200.0
2006-12-07 09:30:00,7.74,7.78,7.69,7.73,104000.0,6.1378,6.1695,6.0981,6.1298,104000.0
2006-12-07 09:40:00,7.73,7.77,7.71,7.76,56800.0,6.1298,6.1616,6.114,6.1536,56800.0
2006-12-07 09:50:00,7.75,7.75,7.71,7.73,92400.0,6.1457,6.1457,6.114,6.1298,92400.0
2006-12-07 10:00:00,7.72,7.73,7.68,7.72,63200.0,6.1219,6.1298,6.0902,6.1219,63200.0
2006-12-07 10:10:00,7.72,7.72,7.69,7.7,50000.0,6.1219,6.1219,6.0981,6.1061,50000.0
2006-12-07 10:20:00,7.7,7.71,7.7,7.71,27200.0,6.1061,6.114,6.1061,6.114,27200.0
2006-12-07 10:30:00,7.71,7.73,7.68,7.72,45600.0,6.114,6.1298,6.0902,6.1219,45600.0
2006-12-07 10:40:00,7.72,7.72,7.67,7.68,95200.0,6.1219,6.1219,6.0823,6.0902,95200.0
2006-12-07 10:50:00,7.68,7.69,7.67,7.69,72400.0,6.0902,6.0981,6.0823,6.0981,72400.0
2006-12-07 11:00:00,7.69,7.7,7.69,7.7,18800.0,6.0981,6.1061,6.0981,6.1061,18800.0
2006-12-07 11:10:00,7.7,7.73,7.7,7.72,46400.0,6.1061,6.1298,6.1061,6.1219,46400.0
2006-12-07 11:20:00,7.72,7.73,7.72,7.72,52400.0,6.1219,6.1298,6.1219,6.1219,52400.0
2006-12-07 11:30:00,7.72,7.75,7.72,7.74,42800.0,6.1219,6.1457,6.1219,6.1378,42800.0
2006-12-07 11:40:00,7.74,7.75,7.74,7.74,38400.0,6.1378,6.1457,6.1378,6.1378,38400.0
2006-12-07 11:50:00,7.75,7.75,7.74,7.75,61200.0,6.1457,6.1457,6.1378,6.1457,61200.0
2006-12-07 12:00:00,7.75,7.75,7.75,7.75,22800.0,6.1457,6.1457,6.1457,6.1457,22800.0
2006-12-07 12:10:00,7.75,7.75,7.75,7.75,50400.0,6.1457,6.1457,6.1457,6.1457,50400.0
2006-12-07 12:20:00,7.75,7.75,7.73,7.73,44000.0,6.1457,6.1457,6.1298,6.1298,44000.0
2006-12-07 12:30:00,7.72,7.74,7.72,7.74,49600.0,6.1219,6.1378,6.1219,6.1378,49600.0
2006-12-07 12:40:00,7.74,7.74,7.72,7.72,63600.0,6.1378,6.1378,6.1219,6.1219,63600.0
2006-12-07 12:50:00,7.72,7.73,7.72,7.73,54400.0,6.1219,6.1298,6.1219,6.1298,54400.0
2006-12-07 13:00:00,7.73,7.73,7.72,7.73,9600.0,6.1298,6.1298,6.1219,6.1298,9600.0
2006-12-07 13:10:00,7.73,7.74,7.73,7.73,22000.0,6.1298,6.1378,6.1298,6.1298,22000.0
2006-12-07 13:20:00,7.73,7.75,7.73,7.75,20400.0,6.1298,6.1457,6.1298,6.1457,20400.0
2006-12-07 13:30:00,7.75,7.75,7.74,7.75,52400.0,6.1457,6.1457,6.1378,6.1457,52400.0
2006-12-07 13:40:00,7.75,7.75,7.75,7.75,44000.0,6.1457,6.1457,6.1457,6.1457,44000.0
2006-12-07 13:50:00,7.75,7.75,7.74,7.74,20400.0,6.1457,6.1457,6.1378,6.1378,20400.0
2006-12-07 14:00:00,7.75,7.75,7.74,7.74,42800.0,6.1457,6.1457,6.1378,6.1378,42800.0
2006-12-07 14:10:00,7.74,7.75,7.73,7.73,35200.0,6.1378,6.1457,6.1298,6.1298,35200.0
2006-12-07 14:20:00,7.73,7.74,7.72,7.72,47600.0,6.1298,6.1378,6.1219,6.1219,47600.0
2006-12-07 14:30:00,7.72,7.73,7.71,7.72,84000.0,6.1219,6.1298,6.114,6.1219,84000.0
2006-12-07 14:40:00,7.72,7.74,7.72,7.73,38000.0,6.1219,6.1378,6.1219,6.1298,38000.0
2006-12-07 14:50:00,7.73,7.74,7.73,7.73,26800.0,6.1298,6.1378,6.1298,6.1298,26800.0
2006-12-07 15:00:00,7.73,7.73,7.7,7.72,92800.0,6.1298,6.1298,6.1061,6.1219,92800.0
2006-12-07 15:10:00,7.71,7.71,7.69,7.7,57200.0,6.114,6.114,6.0981,6.1061,57200.0
2006-12-07 15:20:00,7.7,7.73,7.7,7.72,65200.0,6.1061,6.1298,6.1061,6.1219,65200.0
2006-12-07 15:30:00,7.72,7.74,7.72,7.72,86000.0,6.1219,6.1378,6.1219,6.1219,86000.0
2006-12-07 15:40:00,7.72,7.74,7.72,7.74,118000.0,6.1219,6.1378,6.1219,6.1378,118000.0
2006-12-07 15:50:00,7.74,7.75,7.72,7.73,315600.0,6.1378,6.1457,6.1219,6.1298,315600.0
2006-12-08 09:30:00,7.7,7.7,7.63,7.67,106800.0,6.1061,6.1061,6.0505,6.0823,106800.0
2006-12-08 09:40:00,7.67,7.69,7.65,7.68,67600.0,6.0823,6.0981,6.0664,6.0902,67600.0
2006-12-08 09:50:00,7.68,7.68,7.65,7.66,31200.0,6.0902,6.0902,6.0664,6.0743,31200.0
2006-12-08 10:00:00,7.66,7.66,7.62,7.65,84400.0,6.0743,6.0743,6.0426,6.0664,84400.0
2006-12-08 10:10:00,7.65,7.68,7.64,7.64,98800.0,6.0664,6.0902,6.0585,6.0585,98800.0
2006-12-08 10:20:00,7.64,7.67,7.64,7.64,47600.0,6.0585,6.0823,6.0585,6.0585,47600.0
2006-12-08 10:30:00,7.65,7.66,7.63,7.65,26800.0,6.0664,6.0743,6.0505,6.0664,26800.0
2006-12-08 10:40:00,7.65,7.67,7.65,7.67,41200.0,6.0664,6.0823,6.0664,6.0823,41200.0
2006-12-08 10:50:00,7.67,7.68,7.66,7.66,34800.0,6.0823,6.0902,6.0743,6.0743,34800.0
2006-12-08 11:00:00,7.67,7.7,7.67,7.68,49600.0,6.0823,6.1061,6.0823,6.0902,49600.0
2006-12-08 11:10:00,7.68,7.69,7.66,7.69,109600.0,6.0902,6.0981,6.0743,6.0981,109600.0
2006-12-08 11:20:00,7.68,7.7,7.67,7.7,243600.0,6.0902,6.1061,6.0823,6.1061,243600.0
2006-12-08 11:30:00,7.7,7.71,7.69,7.69,104000.0,6.1061,6.114,6.0981,6.0981,104000.0
2006-12-08 11:40:00,7.69,7.7,7.68,7.69,70000.0,6.0981,6.1061,6.0902,6.0981,70000.0
2006-12-08 11:50:00,7.69,7.69,7.68,7.68,32000.0,6.0981,6.0981,6.0902,6.0902,32000.0
2006-12-08 12:00:00,7.68,7.69,7.68,7.68,36400.0,6.0902,6.0981,6.0902,6.0902,36400.0
2006-12-08 12:10:00,7.68,7.68,7.66,7.66,37600.0,6.0902,6.0902,6.0743,6.0743,37600.0
2006-12-08 12:20:00,7.66,7.68,7.66,7.66,67200.0,6.0743,6.0902,6.0743,6.0743,67200.0
2006-12-08 12:30:00,7.66,7.66,7.65,7.65,33600.0,6.0743,6.0743,6.0664,6.0664,33600.0
2006-12-08 12:40:00,7.66,7.66,7.65,7.65,22800.0,6.0743,6.0743,6.0664,6.0664,22800.0
2006-12-08 12:50:00,7.65,7.65,7.64,7.64,50800.0,6.0664,6.0664,6.0585,6.0585,50800.0
2006-12-08 13:00:00,7.64,7.64,7.63,7.63,79200.0,6.0585,6.0585,6.0505,6.0505,79200.0
2006-12-08 13:10:00,7.64,7.65,7.63,7.65,24000.0,6.0585,6.0664,6.0505,6.0664,24000.0
2006-12-08 13:20:00,7.65,7.65,7.64,7.65,19200.0,6.0664,6.0664,6.0585,6.0664,19200.0
2006-12-08 13:30:00,7.65,7.66,7.64,7.64,49200.0,6.0664,6.0743,6.0585,6.0585,49200.0
2006-12-08 13:40:00,7.65,7.65,7.64,7.64,19600.0,6.0664,6.0664,6.0585,6.0585,19600.0
2006-12-08 13:50:00,7.63,7.66,7.63,7.65,98400.0,6.0505,6.0743,6.0505,6.0664,98400.0
2006-12-08 14:00:00,7.65,7.65,7.64,7.64,92800.0,6.0664,6.0664,6.0585,6.0585,92800.0
2006-12-08 14:10:00,7.64,7.65,7.64,7.65,145200.0,6.0585,6.0664,6.0585,6.0664,145200.0
2006-12-08 14:20:00,7.65,7.65,7.64,7.65,32000.0,6.0664,6.0664,6.0585,6.0664,32000.0
2006-12-08 14:30:00,7.65,7.65,7.64,7.64,42800.0,6.0664,6.0664,6.0585,6.0585,42800.0
2006-12-08 14:40:00,7.64,7.65,7.63,7.63,101600.0,6.0585,6.0664,6.0505,6.0505,101600.0
2006-12-08 14:50:00,7.63,7.63,7.62,7.63,72800.0,6.0505,6.0505,6.0426,6.0505,72800.0
2006-12-08 15:00:00,7.63,7.63,7.61,7.61,89600.0,6.0505,6.0505,6.0347,6.0347,89600.0
2006-12-08 15:10:00,7.62,7.62,7.59,7.6,157200.0,6.0426,6.0426,6.0188,6.0268,157200.0
2006-12-08 15:20:00,7.6,7.6,7.6,7.6,43200.0,6.0268,6.0268,6.0268,6.0268,43200.0
2006-12-08 15:30:00,7.6,7.6,7.57,7.58,218000.0,6.0268,6.0268,6.003,6.0109,218000.0
2006-12-08 15:40:00,7.58,7.58,7.55,7.56,257600.0,6.0109,6.0109,5.9871,5.995,257600.0
2006-12-08 15:50:00,7.56,7.57,7.55,7.56,437200.0,5.995,6.003,5.9871,5.995,437200.0
2006-12-11 09:30:00,7.52,7.52,7.47,7.47,117200.0,5.9633,5.9633,5.9237,5.9237,117200.0
2006-12-11 09:40:00,7.48,7.52,7.47,7.48,95600.0,5.9316,5.9633,5.9237,5.9316,95600.0
2006-12-11 09:50:00,7.49,7.54,7.49,7.54,177200.0,5.9395,5.9792,5.9395,5.9792,177200.0
2006-12-11 10:00:00,7.55,7.62,7.54,7.62,165600.0,5.9871,6.0426,5.9792,6.0426,165600.0
2006-12-11 10:10:00,7.62,7.67,7.61,7.65,166800.0,6.0426,6.0823,6.0347,6.0664,166800.0
2006-12-11 10:20:00,7.65,7.65,7.63,7.64,128000.0,6.0664,6.0664,6.0505,6.0585,128000.0
2006-12-11 10:30:00,7.64,7.64,7.62,7.62,128800.0,6.0585,6.0585,6.0426,6.0426,128800.0
2006-12-11 10:40:00,7.62,7.62,7.59,7.6,66000.0,6.0426,6.0426,6.0188,6.0268,66000.0
2006-12-11 10:50:00,7.6,7.6,7.58,7.58,70400.0,6.0268,6.0268,6.0109,6.0109,70400.0
2006-12-11 11:00:00,7.58,7.58,7.56,7.56,90000.0,6.0109,6.0109,5.995,5.995,90000.0
2006-12-11 11:10:00,7.56,7.57,7.56,7.57,35600.0,5.995,6.003,5.995,6.003,35600.0
2006-12-11 11:20:00,7.57,7.58,7.57,7.58,35600.0,6.003,6.0109,6.003,6.0109,35600.0
2006-12-11 11:30:00,7.57,7.58,7.56,7.57,45600.0,6.003,6.0109,5.995,6.003,45600.0
2006-12-11 11:40:00,7.56,7.58,7.56,7.57,25200.0,5.995,6.0109,5.995,6.003,25200.0
2006-12-11 11:50:00,7.57,7.58,7.57,7.57,26400.0,6.003,6.0109,6.003,6.003,26400.0
2006-12-11 12:00:00,7.58,7.58,7.57,7.57,18400.0,6.0109,6.0109,6.003,6.003,18400.0
2006-12-11 12:10:00,7.57,7.58,7.57,7.57,29200.0,6.003,6.0109,6.003,6.003,29200.0
2006-12-11 12:20:00,7.57,7.58,7.57,7.57,17200.0,6.003,6.0109,6.003,6.003,17200.0
2006-12-11 12:30:00,7.58,7.58,7.57,7.57,38000.0,6.0109,6.0109,6.003,6.003,38000.0
2006-12-11 12:40:00,7.57,7.57,7.57,7.57,20400.0,6.003,6.003,6.003,6.003,20400.0
2006-12-11 12:50:00,7.57,7.58,7.57,7.57,34400.0,6.003,6.0109,6.003,6.003,34400.0
2006-12-11 13:00:00,7.57,7.57,7.57,7.57,33600.0,6.003,6.003,6.003,6.003,33600.0
2006-12-11 13:10:00,7.57,7.58,7.56,7.58,74400.0,6.003,6.0109,5.995,6.0109,74400.0
2006-12-11 13:20:00,7.58,7.58,7.57,7.57,22000.0,6.0109,6.0109,6.003,6.003,22000.0
2006-12-11 13:30:00,7.57,7.57,7.56,7.57,61600.0,6.003,6.003,5.995,6.003,61600.0
2006-12-11 13:40:00,7.57,7.57,7.56,7.56,96800.0,6.003,6.003,5.995,5.995,96800.0
2006-12-11 13:50:00,7.56,7.57,7.56,7.57,39600.0,5.995,6.003,5.995,6.003,39600.0
2006-12-11 14:00:00,7.57,7.58,7.56,7.58,1035200.0,6.003,6.0109,5.995,6.0109,1035200.0
2006-12-11 14:10:00,7.59,7.61,7.59,7.61,68800.0,6.0188,6.0347,6.0188,6.0347,68800.0
2006-12-11 14:20:00,7.61,7.63,7.61,7.63,41600.0,6.0347,6.0505,6.0347,6.0505,41600.0
2006-12-11 14:30:00,7.63,7.64,7.62,7.63,38400.0,6.0505,6.0585,6.0426,6.0505,38400.0
2006-12-11 14:40:00,7.63,7.63,7.62,7.62,62000.0,6.0505,6.0505,6.0426,6.0426,62000.0
2006-12-11 14:50:00,7.63,7.63,7.62,7.63,69600.0,6.0505,6.0505,6.0426,6.0505,69600.0
2006-12-11 15:00:00,7.62,7.64,7.62,7.62,78400.0,6.0426,6.0585,6.0426,6.0426,78400.0
2006-12-11 15:10:00,7.62,7.63,7.62,7.62,62800.0,6.0426,6.0505,6.0426,6.0426,62800.0
2006-12-11 15:20:00,7.62,7.62,7.6,7.61,56400.0,6.0426,6.0426,6.0268,6.0347,56400.0
2006-12-11 15:30:00,7.61,7.61,7.59,7.59,65200.0,6.0347,6.0347,6.0188,6.0188,65200.0
2006-12-11 15:40:00,7.59,7.6,7.57,7.59,121200.0,6.0188,6.0268,6.003,6.0188,121200.0
2006-12-11 15:50:00,7.59,7.59,7.57,7.57,210000.0,6.0188,6.0188,6.003,6.003,210000.0
2006-12-12 09:30:00,7.59,7.6,7.54,7.57,49600.0,6.0188,6.0268,5.9792,6.003,49600.0
2006-12-12 09:40:00,7.57,7.58,7.56,7.58,376000.0,6.003,6.0109,5.995,6.0109,376000.0
2006-12-12 09:50:00,7.58,7.61,7.57,7.61,111200.0,6.0109,6.0347,6.003,6.0347,111200.0
2006-12-12 10:00:00,7.61,7.61,7.57,7.57,100800.0,6.0347,6.0347,6.003,6.003,100800.0
2006-12-12 10:10:00,7.57,7.61,7.57,7.61,66800.0,6.003,6.0347,6.003,6.0347,66800.0
2006-12-12 10:20:00,7.61,7.61,7.56,7.57,106400.0,6.0347,6.0347,5.995,6.003,106400.0
2006-12-12 10:30:00,7.57,7.59,7.57,7.58,27200.0,6.003,6.0188,6.003,6.0109,27200.0
2006-12-12 10:40:00,7.58,7.58,7.57,7.57,26000.0,6.0109,6.0109,6.003,6.003,26000.0
2006-12-12 10:50:00,7.57,7.57,7.56,7.57,63600.0,6.003,6.003,5.995,6.003,63600.0
2006-12-12 11:00:00,7.57,7.58,7.57,7.57,37200.0,6.003,6.0109,6.003,6.003,37200.0
2006-12-12 11:10:00,7.57,7.57,7.56,7.56,178000.0,6.003,6.003,5.995,5.995,178000.0
2006-12-12 11:20:00,7.56,7.57,7.56,7.57,37600.0,5.995,6.003,5.995,6.003,37600.0
2006-12-12 11:30:00,7.57,7.57,7.56,7.56,92000.0,6.003,6.003,5.995,5.995,92000.0
2006-12-12 11:40:00,7.56,7.58,7.55,7.57,381200.0,5.995,6.0109,5.9871,6.003,381200.0
2006-12-12 11:50:00,7.57,7.57,7.56,7.57,78000.0,6.003,6.003,5.995,6.003,78000.0
2006-12-12 12:00:00,7.57,7.57,7.56,7.57,66000.0,6.003,6.003,5.995,6.003,66000.0
2006-12-12 12:10:00,7.57,7.58,7.55,7.57,100400.0,6.003,6.0109,5.9871,6.003,100400.0
2006-12-12 12:20:00,7.57,7.57,7.57,7.57,88000.0,6.003,6.003,6.003,6.003,88000.0
2006-12-12 12:30:00,7.57,7.58,7.57,7.57,47600.0,6.003,6.0109,6.003,6.003,47600.0
2006-12-12 12:40:00,7.57,7.57,7.56,7.57,605600.0,6.003,6.003,5.995,6.003,605600.0
2006-12-12 12:50:00,7.57,7.57,7.56,7.57,59600.0,6.003,6.003,5.995,6.003,59600.0
2006-12-12 13:00:00,7.57,7.57,7.56,7.57,60000.0,6.003,6.003,5.995,6.003,60000.0
2006-12-12 13:10:00,7.57,7.57,7.56,7.56,14000.0,6.003,6.003,5.995,5.995,14000.0
2006-12-12 13:20:00,7.56,7.57,7.56,7.57,36800.0,5.995,6.003,5.995,6.003,36800.0
2006-12-12 13:30:00,7.57,7.57,7.56,7.57,32800.0,6.003,6.003,5.995,6.003,32800.0
2006-12-12 13:40:00,7.57,7.58,7.56,7.57,75600.0,6.003,6.0109,5.995,6.003,75600.0
2006-12-12 13:50:00,7.57,7.57,7.56,7.56,41600.0,6.003,6.003,5.995,5.995,41600.0
2006-12-12 14:00:00,7.57,7.57,7.56,7.56,59200.0,6.003,6.003,5.995,5.995,59200.0
2006-12-12 14:10:00,7.56,7.6,7.55,7.6,209600.0,5.995,6.0268,5.9871,6.0268,209600.0
2006-12-12 14:20:00,7.6,7.63,7.59,7.59,130800.0,6.0268,6.0505,6.0188,6.0188,130800.0
2006-12-12 14:30:00,7.58,7.61,7.57,7.58,76800.0,6.0109,6.0347,6.003,6.0109,76800.0
2006-12-12 14:40:00,7.58,7.6,7.57,7.57,63600.0,6.0109,6.0268,6.003,6.003,63600.0
2006-12-12 14:50:00,7.57,7.58,7.56,7.57,141200.0,6.003,6.0109,5.995,6.003,141200.0
2006-12-12 15:00:00,7.57,7.58,7.57,7.58,98400.0,6.003,6.0109,6.003,6.0109,98400.0
2006-12-12 15:10:00,7.58,7.59,7.56,7.58,252800.0,6.0109,6.0188,5.995,6.0109,252800.0
2006-12-12 15:20:00,7.58,7.59,7.57,7.59,57200.0,6.0109,6.0188,6.003,6.0188,57200.0
2006-12-12 15:30:00,7.59,7.61,7.58,7.61,78000.0,6.0188,6.0347,6.0109,6.0347,78000.0
2006-12-12 15:40:00,7.61,7.62,7.6,7.62,93600.0,6.0347,6.0426,6.0268,6.0426,93600.0
2006-12-12 15:50:00,7.62,7.62,7.59,7.61,120000.0,6.0426,6.0426,6.0188,6.0347,120000.0
2006-12-13 09:30:00,7.66,7.73,7.65,7.7,159600.0,6.0743,6.1298,6.0664,6.1061,159600.0
2006-12-13 09:40:00,7.7,7.7,7.66,7.66,56800.0,6.1061,6.1061,6.0743,6.0743,56800.0
2006-12-13 09:50:00,7.66,7.67,7.66,7.67,83200.0,6.0743,6.0823,6.0743,6.0823,83200.0
2006-12-13 10:00:00,7.67,7.67,7.64,7.65,626800.0,6.0823,6.0823,6.0585,6.0664,626800.0
2006-12-13 10:10:00,7.64,7.66,7.64,7.65,120000.0,6.0585,6.0743,6.0585,6.0664,120000.0
2006-12-13 10:20:00,7.65,7.66,7.65,7.66,64000.0,6.0664,6.0743,6.0664,6.0743,64000.0
2006-12-13 10:30:00,7.65,7.65,7.63,7.63,136400.0,6.0664,6.0664,6.0505,6.0505,136400.0
2006-12-13 10:40:00,7.63,7.66,7.61,7.61,162000.0,6.0505,6.0743,6.0347,6.0347,162000.0
2006-12-13 10:50:00,7.61,7.63,7.61,7.62,56000.0,6.0347,6.0505,6.0347,6.0426,56000.0
2006-12-13 11:00:00,7.62,7.62,7.6,7.61,92000.0,6.0426,6.0426,6.0268,6.0347,92000.0
2006-12-13 11:10:00,7.61,7.61,7.6,7.61,49600.0,6.0347,6.0347,6.0268,6.0347,49600.0
2006-12-13 11:20:00,7.61,7.63,7.61,7.63,34400.0,6.0347,6.0505,6.0347,6.0505,34400.0
2006-12-13 11:30:00,7.64,7.64,7.62,7.62,28400.0,6.0585,6.0585,6.0426,6.0426,28400.0
2006-12-13 11:40:00,7.62,7.63,7.62,7.63,24400.0,6.0426,6.0505,6.0426,6.0505,24400.0
2006-12-13 11:50:00,7.63,7.63,7.61,7.61,27600.0,6.0505,6.0505,6.0347,6.0347,27600.0
2006-12-13 12:00:00,7.62,7.62,7.58,7.58,42000.0,6.0426,6.0426,6.0109,6.0109,42000.0
2006-12-13 12:10:00,7.58,7.58,7.57,7.58,376800.0,6.0109,6.0109,6.003,6.0109,376800.0
2006-12-13 12:20:00,7.58,7.59,7.57,7.57,37600.0,6.0109,6.0188,6.003,6.003,37600.0
2006-12-13 12:30:00,7.57,7.58,7.55,7.58,75200.0,6.003,6.0109,5.9871,6.0109,75200.0
2006-12-13 12:40:00,7.57,7.58,7.56,7.58,28000.0,6.003,6.0109,5.995,6.0109,28000.0
2006-12-13 12:50:00,7.58,7.58,7.57,7.58,10800.0,6.0109,6.0109,6.003,6.0109,10800.0
2006-12-13 13:00:00,7.58,7.58,7.57,7.58,17200.0,6.0109,6.0109,6.003,6.0109,17200.0
2006-12-13 13:10:00,7.58,7.59,7.58,7.59,16000.0,6.0109,6.0188,6.0109,6.0188,16000.0
2006-12-13 13:20:00,7.59,7.59,7.56,7.56,74400.0,6.0188,6.0188,5.995,5.995,74400.0
2006-12-13 13:30:00,7.56,7.56,7.54,7.54,173600.0,5.995,5.995,5.9792,5.9792,173600.0
2006-12-13 13:40:00,7.54,7.57,7.54,7.57,32000.0,5.9792,6.003,5.9792,6.003,32000.0
2006-12-13 13:50:00,7.57,7.58,7.56,7.58,46800.0,6.003,6.0109,5.995,6.0109,46800.0
2006-12-13 14:00:00,7.57,7.59,7.56,7.58,30800.0,6.003,6.0188,5.995,6.0109,30800.0
2006-12-13 14:10:00,7.58,7.59,7.58,7.58,6800.0,6.0109,6.0188,6.0109,6.0109,6800.0
2006-12-13 14:20:00,7.58,7.58,7.56,7.56,40000.0,6.0109,6.0109,5.995,5.995,40000.0
2006-12-13 14:30:00,7.56,7.57,7.55,7.57,32000.0,5.995,6.003,5.9871,6.003,32000.0
2006-12-13 14:40:00,7.57,7.57,7.56,7.57,42400.0,6.003,6.003,5.995,6.003,42400.0
2006-12-13 14:50:00,7.57,7.57,7.56,7.56,10800.0,6.003,6.003,5.995,5.995,10800.0
2006-12-13 15:00:00,7.56,7.58,7.56,7.58,23600.0,5.995,6.0109,5.995,6.0109,23600.0
2006-12-13 15:10:00,7.58,7.58,7.55,7.56,64400.0,6.0109,6.0109,5.9871,5.995,64400.0
2006-12-13 15:20:00,7.56,7.56,7.55,7.55,74400.0,5.995,5.995,5.9871,5.9871,74400.0
2006-12-13 15:30:00,7.55,7.57,7.55,7.57,191200.0,5.9871,6.003,5.9871,6.003,191200.0
2006-12-13 15:40:00,7.57,7.57,7.55,7.55,103200.0,6.003,6.003,5.9871,5.9871,103200.0
2006-12-13 15:50:00,7.55,7.56,7.55,7.55,222000.0,5.9871,5.995,5.9871,5.9871,222000.0
2006-12-14 09:30:00,7.59,7.61,7.56,7.61,105200.0,6.0188,6.0347,5.995,6.0347,105200.0
2006-12-14 09:40:00,7.61,7.62,7.56,7.57,169200.0,6.0347,6.0426,5.995,6.003,169200.0
2006-12-14 09:50:00,7.57,7.64,7.57,7.61,194800.0,6.003,6.0585,6.003,6.0347,194800.0
2006-12-14 10:00:00,7.62,7.66,7.62,7.65,290800.0,6.0426,6.0743,6.0426,6.0664,290800.0
2006-12-14 10:10:00,7.65,7.67,7.64,7.66,83200.0,6.0664,6.0823,6.0585,6.0743,83200.0
2006-12-14 10:20:00,7.66,7.68,7.65,7.67,117600.0,6.0743,6.0902,6.0664,6.0823,117600.0
2006-12-14 10:30:00,7.66,7.68,7.65,7.67,117200.0,6.0743,6.0902,6.0664,6.0823,117200.0
2006-12-14 10:40:00,7.66,7.68,7.66,7.68,58800.0,6.0743,6.0902,6.0743,6.0902,58800.0
2006-12-14 10:50:00,7.68,7.68,7.66,7.68,61600.0,6.0902,6.0902,6.0743,6.0902,61600.0
2006-12-14 11:00:00,7.67,7.68,7.66,7.67,111200.0,6.0823,6.0902,6.0743,6.0823,111200.0
2006-12-14 11:10:00,7.67,7.68,7.67,7.68,44400.0,6.0823,6.0902,6.0823,6.0902,44400.0
2006-12-14 11:20:00,7.67,7.68,7.65,7.66,146000.0,6.0823,6.0902,6.0664,6.0743,146000.0
2006-12-14 11:30:00,7.66,7.67,7.65,7.67,103600.0,6.0743,6.0823,6.0664,6.0823,103600.0
2006-12-14 11:40:00,7.66,7.67,7.65,7.66,73200.0,6.0743,6.0823,6.0664,6.0743,73200.0
2006-12-14 11:50:00,7.66,7.68,7.66,7.68,26400.0,6.0743,6.0902,6.0743,6.0902,26400.0
2006-12-14 12:00:00,7.68,7.68,7.64,7.64,122000.0,6.0902,6.0902,6.0585,6.0585,122000.0
2006-12-14 12:10:00,7.64,7.65,7.64,7.64,30400.0,6.0585,6.0664,6.0585,6.0585,30400.0
2006-12-14 12:20:00,7.64,7.65,7.63,7.64,130000.0,6.0585,6.0664,6.0505,6.0585,130000.0
2006-12-14 12:30:00,7.64,7.66,7.64,7.66,20800.0,6.0585,6.0743,6.0585,6.0743,20800.0
2006-12-14 12:40:00,7.66,7.67,7.66,7.66,28800.0,6.0743,6.0823,6.0743,6.0743,28800.0
2006-12-14 12:50:00,7.66,7.67,7.65,7.65,89600.0,6.0743,6.0823,6.0664,6.0664,89600.0
2006-12-14 13:00:00,7.66,7.67,7.65,7.66,56400.0,6.0743,6.0823,6.0664,6.0743,56400.0
2006-12-14 13:10:00,7.67,7.68,7.66,7.68,28000.0,6.0823,6.0902,6.0743,6.0902,28000.0
2006-12-14 13:20:00,7.67,7.68,7.67,7.68,42800.0,6.0823,6.0902,6.0823,6.0902,42800.0
2006-12-14 13:30:00,7.68,7.71,7.68,7.68,79200.0,6.0902,6.114,6.0902,6.0902,79200.0
2006-12-14 13:40:00,7.68,7.7,7.68,7.69,48400.0,6.0902,6.1061,6.0902,6.0981,48400.0
2006-12-14 13:50:00,7.69,7.7,7.69,7.69,31600.0,6.0981,6.1061,6.0981,6.0981,31600.0
2006-12-14 14:00:00,7.69,7.7,7.68,7.7,32800.0,6.0981,6.1061,6.0902,6.1061,32800.0
2006-12-14 14:10:00,7.7,7.7,7.68,7.68,92000.0,6.1061,6.1061,6.0902,6.0902,92000.0
2006-12-14 14:20:00,7.68,7.69,7.68,7.68,18000.0,6.0902,6.0981,6.0902,6.0902,18000.0
2006-12-14 14:30:00,7.68,7.69,7.65,7.68,217600.0,6.0902,6.0981,6.0664,6.0902,217600.0
2006-12-14 14:40:00,7.68,7.69,7.67,7.68,54000.0,6.0902,6.0981,6.0823,6.0902,54000.0
2006-12-14 14:50:00,7.68,7.69,7.66,7.67,125600.0,6.0902,6.0981,6.0743,6.0823,125600.0
2006-12-14 15:00:00,7.66,7.67,7.65,7.66,301600.0,6.0743,6.0823,6.0664,6.0743,301600.0
2006-12-14 15:10:00,7.65,7.67,7.65,7.66,53600.0,6.0664,6.0823,6.0664,6.0743,53600.0
2006-12-14 15:20:00,7.67,7.67,7.65,7.66,86000.0,6.0823,6.0823,6.0664,6.0743,86000.0
2006-12-14 15:30:00,7.66,7.68,7.66,7.68,173600.0,6.0743,6.0902,6.0743,6.0902,173600.0
2006-12-14 15:40:00,7.67,7.69,7.67,7.69,345600.0,6.0823,6.0981,6.0823,6.0981,345600.0
2006-12-14 15:50:00,7.69,7.72,7.65,7.65,765600.0,6.0981,6.1219,6.0664,6.0664,765600.0
2006-12-15 09:30:00,7.77,7.79,7.69,7.72,5493200.0,6.1616,6.1774,6.0981,6.1219,5493200.0
2006-12-15 09:40:00,7.73,7.74,7.69,7.69,169600.0,6.1298,6.1378,6.0981,6.0981,169600.0
2006-12-15 09:50:00,7.69,7.74,7.69,7.72,150400.0,6.0981,6.1378,6.0981,6.1219,150400.0
2006-12-15 10:00:00,7.73,7.73,7.66,7.68,132400.0,6.1298,6.1298,6.0743,6.0902,132400.0
2006-12-15 10:10:00,7.68,7.68,7.66,7.66,110400.0,6.0902,6.0902,6.0743,6.0743,110400.0
2006-12-15 10:20:00,7.66,7.67,7.65,7.67,67600.0,6.0743,6.0823,6.0664,6.0823,67600.0
2006-12-15 10:30:00,7.67,7.73,7.67,7.72,159600.0,6.0823,6.1298,6.0823,6.1219,159600.0
2006-12-15 10:40:00,7.72,7.72,7.71,7.71,36800.0,6.1219,6.1219,6.114,6.114,36800.0
2006-12-15 10:50:00,7.71,7.74,7.71,7.71,65200.0,6.114,6.1378,6.114,6.114,65200.0
2006-12-15 11:00:00,7.72,7.72,7.69,7.7,68800.0,6.1219,6.1219,6.0981,6.1061,68800.0
2006-12-15 11:10:00,7.7,7.71,7.69,7.71,29200.0,6.1061,6.114,6.0981,6.114,29200.0
2006-12-15 11:20:00,7.71,7.72,7.71,7.72,37200.0,6.114,6.1219,6.114,6.1219,37200.0
2006-12-15 11:30:00,7.72,7.72,7.7,7.71,125200.0,6.1219,6.1219,6.1061,6.114,125200.0
2006-12-15 11:40:00,7.71,7.72,7.7,7.71,47600.0,6.114,6.1219,6.1061,6.114,47600.0
2006-12-15 11:50:00,7.72,7.72,7.7,7.7,88800.0,6.1219,6.1219,6.1061,6.1061,88800.0
2006-12-15 12:00:00,7.7,7.7,7.69,7.7,26800.0,6.1061,6.1061,6.0981,6.1061,26800.0
2006-12-15 12:10:00,7.7,7.7,7.69,7.69,41200.0,6.1061,6.1061,6.0981,6.0981,41200.0
2006-12-15 12:20:00,7.69,7.69,7.66,7.68,88000.0,6.0981,6.0981,6.0743,6.0902,88000.0
2006-12-15 12:30:00,7.68,7.68,7.67,7.68,88800.0,6.0902,6.0902,6.0823,6.0902,88800.0
2006-12-15 12:40:00,7.68,7.7,7.67,7.68,118800.0,6.0902,6.1061,6.0823,6.0902,118800.0
2006-12-15 12:50:00,7.68,7.69,7.68,7.69,43600.0,6.0902,6.0981,6.0902,6.0981,43600.0
2006-12-15 13:00:00,7.69,7.7,7.68,7.69,147200.0,6.0981,6.1061,6.0902,6.0981,147200.0
2006-12-15 13:10:00,7.69,7.69,7.67,7.68,85600.0,6.0981,6.0981,6.0823,6.0902,85600.0
2006-12-15 13:20:00,7.68,7.68,7.67,7.67,88800.0,6.0902,6.0902,6.0823,6.0823,88800.0
2006-12-15 13:30:00,7.66,7.67,7.62,7.63,141600.0,6.0743,6.0823,6.0426,6.0505,141600.0
2006-12-15 13:40:00,7.63,7.64,7.62,7.63,54400.0,6.0505,6.0585,6.0426,6.0505,54400.0
2006-12-15 13:50:00,7.63,7.66,7.63,7.66,24000.0,6.0505,6.0743,6.0505,6.0743,24000.0
2006-12-15 14:00:00,7.66,7.67,7.63,7.64,98400.0,6.0743,6.0823,6.0505,6.0585,98400.0
2006-12-15 14:10:00,7.64,7.66,7.64,7.64,66400.0,6.0585,6.0743,6.0585,6.0585,66400.0
2006-12-15 14:20:00,7.64,7.66,7.64,7.66,61200.0,6.0585,6.0743,6.0585,6.0743,61200.0
2006-12-15 14:30:00,7.66,7.67,7.65,7.67,39600.0,6.0743,6.0823,6.0664,6.0823,39600.0
2006-12-15 14:40:00,7.68,7.68,7.65,7.66,74800.0,6.0902,6.0902,6.0664,6.0743,74800.0
2006-12-15 14:50:00,7.66,7.69,7.66,7.68,132000.0,6.0743,6.0981,6.0743,6.0902,132000.0
2006-12-15 15:00:00,7.68,7.68,7.67,7.67,63200.0,6.0902,6.0902,6.0823,6.0823,63200.0
2006-12-15 15:10:00,7.67,7.68,7.67,7.67,54400.0,6.0823,6.0902,6.0823,6.0823,54400.0
2006-12-15 15:20:00,7.67,7.68,7.64,7.65,110000.0,6.0823,6.0902,6.0585,6.0664,110000.0
2006-12-15 15:30:00,7.65,7.66,7.64,7.66,124800.0,6.0664,6.0743,6.0585,6.0743,124800.0
2006-12-15 15:40:00,7.65,7.66,7.64,7.66,158800.0,6.0664,6.0743,6.0585,6.0743,158800.0
2006-12-15 15:50:00,7.66,7.67,7.63,7.66,318000.0,6.0743,6.0823,6.0505,6.0743,318000.0
2006-12-18 09:30:00,7.68,7.72,7.65,7.66,87200.0,6.0902,6.1219,6.0664,6.0743,87200.0
2006-12-18 09:40:00,7.67,7.67,7.64,7.64,36400.0,6.0823,6.0823,6.0585,6.0585,36400.0
2006-12-18 09:50:00,7.64,7.68,7.64,7.65,124000.0,6.0585,6.0902,6.0585,6.0664,124000.0
2006-12-18 10:00:00,7.65,7.67,7.64,7.64,58000.0,6.0664,6.0823,6.0585,6.0585,58000.0
2006-12-18 10:10:00,7.65,7.66,7.64,7.65,47600.0,6.0664,6.0743,6.0585,6.0664,47600.0
2006-12-18 10:20:00,7.65,7.65,7.63,7.64,65200.0,6.0664,6.0664,6.0505,6.0585,65200.0
2006-12-18 10:30:00,7.64,7.64,7.62,7.64,34000.0,6.0585,6.0585,6.0426,6.0585,34000.0
2006-12-18 10:40:00,7.64,7.65,7.63,7.65,36400.0,6.0585,6.0664,6.0505,6.0664,36400.0
2006-12-18 10:50:00,7.64,7.67,7.64,7.66,49200.0,6.0585,6.0823,6.0585,6.0743,49200.0
2006-12-18 11:00:00,7.66,7.66,7.64,7.65,75600.0,6.0743,6.0743,6.0585,6.0664,75600.0
2006-12-18 11:10:00,7.65,7.66,7.64,7.65,63200.0,6.0664,6.0743,6.0585,6.0664,63200.0
2006-12-18 11:20:00,7.65,7.66,7.64,7.64,106000.0,6.0664,6.0743,6.0585,6.0585,106000.0
2006-12-18 11:30:00,7.64,7.64,7.61,7.62,148000.0,6.0585,6.0585,6.0347,6.0426,148000.0
2006-12-18 11:40:00,7.62,7.62,7.61,7.62,86400.0,6.0426,6.0426,6.0347,6.0426,86400.0
2006-12-18 11:50:00,7.62,7.65,7.62,7.65,119600.0,6.0426,6.0664,6.0426,6.0664,119600.0
2006-12-18 12:00:00,7.65,7.65,7.62,7.63,75200.0,6.0664,6.0664,6.0426,6.0505,75200.0
2006-12-18 12:10:00,7.63,7.63,7.6,7.6,137600.0,6.0505,6.0505,6.0268,6.0268,137600.0
2006-12-18 12:20:00,7.6,7.6,7.58,7.58,33600.0,6.0268,6.0268,6.0109,6.0109,33600.0
2006-12-18 12:30:00,7.58,7.59,7.58,7.58,20800.0,6.0109,6.0188,6.0109,6.0109,20800.0
2006-12-18 12:40:00,7.58,7.58,7.56,7.57,64400.0,6.0109,6.0109,5.995,6.003,64400.0
2006-12-18 12:50:00,7.57,7.57,7.56,7.56,14000.0,6.003,6.003,5.995,5.995,14000.0
2006-12-18 13:00:00,7.57,7.57,7.56,7.57,166800.0,6.003,6.003,5.995,6.003,166800.0
2006-12-18 13:10:00,7.57,7.57,7.56,7.57,16400.0,6.003,6.003,5.995,6.003,16400.0
2006-12-18 13:20:00,7.57,7.58,7.57,7.57,31600.0,6.003,6.0109,6.003,6.003,31600.0
2006-12-18 13:30:00,7.57,7.57,7.56,7.57,32800.0,6.003,6.003,5.995,6.003,32800.0
2006-12-18 13:40:00,7.57,7.59,7.57,7.58,51200.0,6.003,6.0188,6.003,6.0109,51200.0
2006-12-18 13:50:00,7.58,7.58,7.58,7.58,18000.0,6.0109,6.0109,6.0109,6.0109,18000.0
2006-12-18 14:00:00,7.58,7.58,7.57,7.57,26400.0,6.0109,6.0109,6.003,6.003,26400.0
2006-12-18 14:10:00,7.57,7.57,7.56,7.57,20000.0,6.003,6.003,5.995,6.003,20000.0
2006-12-18 14:20:00,7.57,7.58,7.57,7.57,62000.0,6.003,6.0109,6.003,6.003,62000.0
2006-12-18 14:30:00,7.57,7.57,7.56,7.56,38000.0,6.003,6.003,5.995,5.995,38000.0
2006-12-18 14:40:00,7.56,7.56,7.51,7.52,138800.0,5.995,5.995,5.9554,5.9633,138800.0
2006-12-18 14:50:00,7.52,7.52,7.49,7.52,116400.0,5.9633,5.9633,5.9395,5.9633,116400.0
2006-12-18 15:00:00,7.52,7.52,7.49,7.5,129200.0,5.9633,5.9633,5.9395,5.9475,129200.0
2006-12-18 15:10:00,7.5,7.51,7.5,7.51,112000.0,5.9475,5.9554,5.9475,5.9554,112000.0
2006-12-18 15:20:00,7.5,7.52,7.5,7.52,44400.0,5.9475,5.9633,5.9475,5.9633,44400.0
2006-12-18 15:30:00,7.52,7.53,7.52,7.53,179200.0,5.9633,5.9712,5.9633,5.9712,179200.0
2006-12-18 15:40:00,7.53,7.53,7.51,7.51,57600.0,5.9712,5.9712,5.9554,5.9554,57600.0
2006-12-18 15:50:00,7.51,7.53,7.5,7.52,163600.0,5.9554,5.9712,5.9475,5.9633,163600.0
2006-12-19 09:30:00,7.49,7.5,7.35,7.37,236800.0,5.9395,5.9475,5.8285,5.8444,236800.0
2006-12-19 09:40:00,7.37,7.4,7.37,7.4,238800.0,5.8444,5.8682,5.8444,5.8682,238800.0
2006-12-19 09:50:00,7.4,7.43,7.4,7.41,149200.0,5.8682,5.892,5.8682,5.8761,149200.0
2006-12-19 10:00:00,7.41,7.44,7.41,7.43,224000.0,5.8761,5.8999,5.8761,5.892,224000.0
2006-12-19 10:10:00,7.43,7.49,7.43,7.49,172800.0,5.892,5.9395,5.892,5.9395,172800.0
2006-12-19 10:20:00,7.49,7.51,7.48,7.49,217600.0,5.9395,5.9554,5.9316,5.9395,217600.0
2006-12-19 10:30:00,7.49,7.49,7.45,7.45,148800.0,5.9395,5.9395,5.9078,5.9078,148800.0
2006-12-19 10:40:00,7.45,7.45,7.41,7.41,116400.0,5.9078,5.9078,5.8761,5.8761,116400.0
2006-12-19 10:50:00,7.42,7.45,7.42,7.45,147200.0,5.884,5.9078,5.884,5.9078,147200.0
2006-12-19 11:00:00,7.45,7.48,7.44,7.48,178800.0,5.9078,5.9316,5.8999,5.9316,178800.0
2006-12-19 11:10:00,7.48,7.5,7.48,7.5,230800.0,5.9316,5.9475,5.9316,5.9475,230800.0
2006-12-19 11:20:00,7.5,7.5,7.46,7.47,112800.0,5.9475,5.9475,5.9157,5.9237,112800.0
2006-12-19 11:30:00,7.47,7.49,7.47,7.48,193600.0,5.9237,5.9395,5.9237,5.9316,193600.0
2006-12-19 11:40:00,7.48,7.5,7.48,7.5,156000.0,5.9316,5.9475,5.9316,5.9475,156000.0
2006-12-19 11:50:00,7.5,7.52,7.5,7.51,163200.0,5.9475,5.9633,5.9475,5.9554,163200.0
2006-12-19 12:00:00,7.51,7.54,7.5,7.53,129600.0,5.9554,5.9792,5.9475,5.9712,129600.0
2006-12-19 12:10:00,7.52,7.53,7.51,7.52,245600.0,5.9633,5.9712,5.9554,5.9633,245600.0
2006-12-19 12:20:00,7.52,7.54,7.51,7.52,159200.0,5.9633,5.9792,5.9554,5.9633,159200.0
2006-12-19 12:30:00,7.52,7.53,7.5,7.51,97600.0,5.9633,5.9712,5.9475,5.9554,97600.0
2006-12-19 12:40:00,7.51,7.51,7.5,7.51,48400.0,5.9554,5.9554,5.9475,5.9554,48400.0
2006-12-19 12:50:00,7.51,7.51,7.5,7.5,136800.0,5.9554,5.9554,5.9475,5.9475,136800.0
2006-12-19 13:00:00,7.5,7.51,7.5,7.5,87200.0,5.9475,5.9554,5.9475,5.9475,87200.0
2006-12-19 13:10:00,7.5,7.51,7.5,7.5,68800.0,5.9475,5.9554,5.9475,5.9475,68800.0
2006-12-19 13:20:00,7.5,7.51,7.5,7.51,42800.0,5.9475,5.9554,5.9475,5.9554,42800.0
2006-12-19 13:30:00,7.51,7.52,7.51,7.52,32400.0,5.9554,5.9633,5.9554,5.9633,32400.0
2006-12-19 13:40:00,7.52,7.54,7.51,7.54,30800.0,5.9633,5.9792,5.9554,5.9792,30800.0
2006-12-19 13:50:00,7.54,7.56,7.53,7.55,52400.0,5.9792,5.995,5.9712,5.9871,52400.0
2006-12-19 14:00:00,7.55,7.59,7.55,7.58,127600.0,5.9871,6.0188,5.9871,6.0109,127600.0
2006-12-19 14:10:00,7.58,7.6,7.56,7.56,118000.0,6.0109,6.0268,5.995,5.995,118000.0
2006-12-19 14:20:00,7.56,7.56,7.53,7.53,66000.0,5.995,5.995,5.9712,5.9712,66000.0
2006-12-19 14:30:00,7.53,7.57,7.53,7.57,63200.0,5.9712,6.003,5.9712,6.003,63200.0
2006-12-19 14:40:00,7.56,7.56,7.54,7.54,205600.0,5.995,5.995,5.9792,5.9792,205600.0
2006-12-19 14:50:00,7.54,7.56,7.54,7.56,98000.0,5.9792,5.995,5.9792,5.995,98000.0
2006-12-19 15:00:00,7.56,7.57,7.55,7.55,156000.0,5.995,6.003,5.9871,5.9871,156000.0
2006-12-19 15:10:00,7.55,7.57,7.53,7.55,291200.0,5.9871,6.003,5.9712,5.9871,291200.0
2006-12-19 15:20:00,7.55,7.55,7.53,7.53,110400.0,5.9871,5.9871,5.9712,5.9712,110400.0
2006-12-19 15:30:00,7.53,7.55,7.52,7.52,105600.0,5.9712,5.9871,5.9633,5.9633,105600.0
2006-12-19 15:40:00,7.52,7.53,7.52,7.53,94800.0,5.9633,5.9712,5.9633,5.9712,94800.0
2006-12-19 15:50:00,7.53,7.53,7.5,7.51,223600.0,5.9712,5.9712,5.9475,5.9554,223600.0
2006-12-20 09:30:00,7.48,7.53,7.47,7.51,172000.0,5.9316,5.9712,5.9237,5.9554,172000.0
2006-12-20 09:40:00,7.51,7.52,7.5,7.5,135200.0,5.9554,5.9633,5.9475,5.9475,135200.0
2006-12-20 09:50:00,7.5,7.52,7.49,7.52,145200.0,5.9475,5.9633,5.9395,5.9633,145200.0
2006-12-20 10:00:00,7.52,7.54,7.52,7.54,67200.0,5.9633,5.9792,5.9633,5.9792,67200.0
2006-12-20 10:10:00,7.54,7.55,7.53,7.54,58400.0,5.9792,5.9871,5.9712,5.9792,58400.0
2006-12-20 10:20:00,7.54,7.54,7.52,7.53,42000.0,5.9792,5.9792,5.9633,5.9712,42000.0
2006-12-20 10:30:00,7.53,7.54,7.51,7.54,40400.0,5.9712,5.9792,5.9554,5.9792,40400.0
2006-12-20 10:40:00,7.54,7.54,7.53,7.53,56000.0,5.9792,5.9792,5.9712,5.9712,56000.0
2006-12-20 10:50:00,7.53,7.54,7.53,7.53,60400.0,5.9712,5.9792,5.9712,5.9712,60400.0
2006-12-20 11:00:00,7.53,7.53,7.53,7.53,32400.0,5.9712,5.9712,5.9712,5.9712,32400.0
2006-12-20 11:10:00,7.53,7.53,7.53,7.53,50800.0,5.9712,5.9712,5.9712,5.9712,50800.0
2006-12-20 11:20:00,7.53,7.53,7.53,7.53,21200.0,5.9712,5.9712,5.9712,5.9712,21200.0
2006-12-20 11:30:00,7.53,7.53,7.53,7.53,36400.0,5.9712,5.9712,5.9712,5.9712,36400.0
2006-12-20 11:40:00,7.53,7.53,7.53,7.53,40000.0,5.9712,5.9712,5.9712,5.9712,40000.0
2006-12-20 11:50:00,7.53,7.53,7.52,7.53,64000.0,5.9712,5.9712,5.9633,5.9712,64000.0
2006-12-20 12:00:00,7.53,7.53,7.52,7.53,15600.0,5.9712,5.9712,5.9633,5.9712,15600.0
2006-12-20 12:10:00,7.53,7.53,7.52,7.53,58000.0,5.9712,5.9712,5.9633,5.9712,58000.0
2006-12-20 12:20:00,7.53,7.53,7.52,7.53,32400.0,5.9712,5.9712,5.9633,5.9712,32400.0
2006-12-20 12:30:00,7.53,7.53,7.51,7.52,52000.0,5.9712,5.9712,5.9554,5.9633,52000.0
2006-12-20 12:40:00,7.52,7.52,7.52,7.52,24400.0,5.9633,5.9633,5.9633,5.9633,24400.0
2006-12-20 12:50:00,7.52,7.53,7.52,7.53,25200.0,5.9633,5.9712,5.9633,5.9712,25200.0
2006-12-20 13:00:00,7.53,7.53,7.52,7.52,28800.0,5.9712,5.9712,5.9633,5.9633,28800.0
2006-12-20 13:10:00,7.52,7.52,7.5,7.5,46400.0,5.9633,5.9633,5.9475,5.9475,46400.0
2006-12-20 13:20:00,7.5,7.51,7.49,7.5,88800.0,5.9475,5.9554,5.9395,5.9475,88800.0
2006-12-20 13:30:00,7.5,7.5,7.49,7.49,54800.0,5.9475,5.9475,5.9395,5.9395,54800.0
2006-12-20 13:40:00,7.49,7.5,7.49,7.49,19200.0,5.9395,5.9475,5.9395,5.9395,19200.0
2006-12-20 13:50:00,7.49,7.5,7.49,7.5,46800.0,5.9395,5.9475,5.9395,5.9475,46800.0
2006-12-20 14:00:00,7.5,7.5,7.5,7.5,45600.0,5.9475,5.9475,5.9475,5.9475,45600.0
2006-12-20 14:10:00,7.5,7.5,7.5,7.5,31200.0,5.9475,5.9475,5.9475,5.9475,31200.0
2006-12-20 14:20:00,7.5,7.51,7.5,7.5,82000.0,5.9475,5.9554,5.9475,5.9475,82000.0
2006-12-20 14:30:00,7.51,7.51,7.5,7.5,28000.0,5.9554,5.9554,5.9475,5.9475,28000.0
2006-12-20 14:40:00,7.51,7.51,7.5,7.5,34400.0,5.9554,5.9554,5.9475,5.9475,34400.0
2006-12-20 14:50:00,7.5,7.51,7.5,7.5,25200.0,5.9475,5.9554,5.9475,5.9475,25200.0
2006-12-20 15:00:00,7.5,7.53,7.5,7.53,165200.0,5.9475,5.9712,5.9475,5.9712,165200.0
2006-12-20 15:10:00,7.53,7.53,7.51,7.51,50000.0,5.9712,5.9712,5.9554,5.9554,50000.0
2006-12-20 15:20:00,7.51,7.51,7.5,7.51,35600.0,5.9554,5.9554,5.9475,5.9554,35600.0
2006-12-20 15:30:00,7.51,7.52,7.5,7.5,57600.0,5.9554,5.9633,5.9475,5.9475,57600.0
2006-12-20 15:40:00,7.5,7.51,7.49,7.51,48800.0,5.9475,5.9554,5.9395,5.9554,48800.0
2006-12-20 15:50:00,7.51,7.51,7.49,7.5,209600.0,5.9554,5.9554,5.9395,5.9475,209600.0
2006-12-21 09:30:00,7.52,7.53,7.48,7.5,46800.0,5.9633,5.9712,5.9316,5.9475,46800.0
2006-12-21 09:40:00,7.49,7.5,7.48,7.5,48800.0,5.9395,5.9475,5.9316,5.9475,48800.0
2006-12-21 09:50:00,7.5,7.51,7.48,7.48,441200.0,5.9475,5.9554,5.9316,5.9316,441200.0
2006-12-21 10:00:00,7.48,7.51,7.48,7.5,38800.0,5.9316,5.9554,5.9316,5.9475,38800.0
2006-12-21 10:10:00,7.5,7.5,7.46,7.46,42400.0,5.9475,5.9475,5.9157,5.9157,42400.0
2006-12-21 10:20:00,7.46,7.48,7.45,7.48,86800.0,5.9157,5.9316,5.9078,5.9316,86800.0
2006-12-21 10:30:00,7.49,7.5,7.49,7.5,40800.0,5.9395,5.9475,5.9395,5.9475,40800.0
2006-12-21 10:40:00,7.5,7.5,7.48,7.49,95200.0,5.9475,5.9475,5.9316,5.9395,95200.0
2006-12-21 10:50:00,7.48,7.49,7.47,7.47,26000.0,5.9316,5.9395,5.9237,5.9237,26000.0
2006-12-21 11:00:00,7.48,7.5,7.48,7.5,53200.0,5.9316,5.9475,5.9316,5.9475,53200.0
2006-12-21 11:10:00,7.5,7.5,7.49,7.5,24400.0,5.9475,5.9475,5.9395,5.9475,24400.0
2006-12-21 11:20:00,7.5,7.5,7.49,7.49,28400.0,5.9475,5.9475,5.9395,5.9395,28400.0
2006-12-21 11:30:00,7.49,7.49,7.48,7.49,42400.0,5.9395,5.9395,5.9316,5.9395,42400.0
2006-12-21 11:40:00,7.49,7.5,7.49,7.5,21600.0,5.9395,5.9475,5.9395,5.9475,21600.0
2006-12-21 11:50:00,7.5,7.5,7.49,7.5,13200.0,5.9475,5.9475,5.9395,5.9475,13200.0
2006-12-21 12:00:00,7.5,7.5,7.49,7.5,85200.0,5.9475,5.9475,5.9395,5.9475,85200.0
2006-12-21 12:10:00,7.5,7.5,7.5,7.5,17600.0,5.9475,5.9475,5.9475,5.9475,17600.0
2006-12-21 12:20:00,7.5,7.5,7.49,7.5,46000.0,5.9475,5.9475,5.9395,5.9475,46000.0
2006-12-21 12:30:00,7.5,7.5,7.47,7.47,94800.0,5.9475,5.9475,5.9237,5.9237,94800.0
2006-12-21 12:40:00,7.47,7.48,7.47,7.48,72000.0,5.9237,5.9316,5.9237,5.9316,72000.0
2006-12-21 12:50:00,7.48,7.49,7.48,7.48,79200.0,5.9316,5.9395,5.9316,5.9316,79200.0
2006-12-21 13:00:00,7.48,7.48,7.47,7.48,77200.0,5.9316,5.9316,5.9237,5.9316,77200.0
2006-12-21 13:10:00,7.48,7.48,7.47,7.47,40800.0,5.9316,5.9316,5.9237,5.9237,40800.0
2006-12-21 13:20:00,7.47,7.48,7.47,7.48,31600.0,5.9237,5.9316,5.9237,5.9316,31600.0
2006-12-21 13:30:00,7.48,7.48,7.47,7.47,44000.0,5.9316,5.9316,5.9237,5.9237,44000.0
2006-12-21 13:40:00,7.47,7.47,7.46,7.46,57200.0,5.9237,5.9237,5.9157,5.9157,57200.0
2006-12-21 13:50:00,7.46,7.47,7.46,7.46,94400.0,5.9157,5.9237,5.9157,5.9157,94400.0
2006-12-21 14:00:00,7.46,7.46,7.45,7.45,61200.0,5.9157,5.9157,5.9078,5.9078,61200.0
2006-12-21 14:10:00,7.46,7.46,7.45,7.45,71600.0,5.9157,5.9157,5.9078,5.9078,71600.0
2006-12-21 14:20:00,7.45,7.46,7.45,7.46,82000.0,5.9078,5.9157,5.9078,5.9157,82000.0
2006-12-21 14:30:00,7.46,7.46,7.45,7.45,64800.0,5.9157,5.9157,5.9078,5.9078,64800.0
2006-12-21 14:40:00,7.45,7.46,7.44,7.44,50800.0,5.9078,5.9157,5.8999,5.8999,50800.0
2006-12-21 14:50:00,7.45,7.46,7.44,7.46,79200.0,5.9078,5.9157,5.8999,5.9157,79200.0
2006-12-21 15:00:00,7.46,7.47,7.46,7.47,34800.0,5.9157,5.9237,5.9157,5.9237,34800.0
2006-12-21 15:10:00,7.47,7.48,7.45,7.45,44400.0,5.9237,5.9316,5.9078,5.9078,44400.0
2006-12-21 15:20:00,7.45,7.46,7.44,7.45,42400.0,5.9078,5.9157,5.8999,5.9078,42400.0
2006-12-21 15:30:00,7.45,7.47,7.45,7.46,89200.0,5.9078,5.9237,5.9078,5.9157,89200.0
2006-12-21 15:40:00,7.46,7.47,7.46,7.46,131200.0,5.9157,5.9237,5.9157,5.9157,131200.0
2006-12-21 15:50:00,7.46,7.47,7.46,7.47,176000.0,5.9157,5.9237,5.9157,5.9237,176000.0
2006-12-22 09:30:00,7.45,7.47,7.42,7.42,94800.0,5.9078,5.9237,5.884,5.884,94800.0
2006-12-22 09:40:00,7.41,7.42,7.37,7.41,116800.0,5.8761,5.884,5.8444,5.8761,116800.0
2006-12-22 09:50:00,7.41,7.43,7.41,7.41,475600.0,5.8761,5.892,5.8761,5.8761,475600.0
2006-12-22 10:00:00,7.42,7.43,7.4,7.42,84800.0,5.884,5.892,5.8682,5.884,84800.0
2006-12-22 10:10:00,7.43,7.43,7.41,7.43,94400.0,5.892,5.892,5.8761,5.892,94400.0
2006-12-22 10:20:00,7.43,7.46,7.42,7.45,254800.0,5.892,5.9157,5.884,5.9078,254800.0
2006-12-22 10:30:00,7.45,7.46,7.44,7.44,93200.0,5.9078,5.9157,5.8999,5.8999,93200.0
2006-12-22 10:40:00,7.44,7.45,7.43,7.43,133200.0,5.8999,5.9078,5.892,5.892,133200.0
2006-12-22 10:50:00,7.43,7.44,7.42,7.42,75600.0,5.892,5.8999,5.884,5.884,75600.0
2006-12-22 11:00:00,7.42,7.43,7.42,7.43,36400.0,5.884,5.892,5.884,5.892,36400.0
2006-12-22 11:10:00,7.43,7.43,7.42,7.42,44400.0,5.892,5.892,5.884,5.884,44400.0
2006-12-22 11:20:00,7.42,7.44,7.42,7.44,33600.0,5.884,5.8999,5.884,5.8999,33600.0
2006-12-22 11:30:00,7.43,7.46,7.43,7.45,81600.0,5.892,5.9157,5.892,5.9078,81600.0
2006-12-22 11:40:00,7.45,7.45,7.42,7.43,90400.0,5.9078,5.9078,5.884,5.892,90400.0
2006-12-22 11:50:00,7.44,7.44,7.43,7.43,121200.0,5.8999,5.8999,5.892,5.892,121200.0
2006-12-22 12:00:00,7.43,7.44,7.43,7.43,95600.0,5.892,5.8999,5.892,5.892,95600.0
2006-12-22 12:10:00,7.43,7.44,7.43,7.43,52400.0,5.892,5.8999,5.892,5.892,52400.0
2006-12-22 12:20:00,7.43,7.44,7.43,7.43,31600.0,5.892,5.8999,5.892,5.892,31600.0
2006-12-22 12:30:00,7.43,7.45,7.43,7.44,102400.0,5.892,5.9078,5.892,5.8999,102400.0
2006-12-22 12:40:00,7.45,7.47,7.45,7.47,68400.0,5.9078,5.9237,5.9078,5.9237,68400.0
2006-12-22 12:50:00,7.47,7.47,7.45,7.45,47200.0,5.9237,5.9237,5.9078,5.9078,47200.0
2006-12-22 13:00:00,7.45,7.47,7.45,7.46,13600.0,5.9078,5.9237,5.9078,5.9157,13600.0
2006-12-22 13:10:00,7.46,7.47,7.46,7.46,13200.0,5.9157,5.9237,5.9157,5.9157,13200.0
2006-12-22 13:20:00,7.46,7.46,7.44,7.44,34800.0,5.9157,5.9157,5.8999,5.8999,34800.0
2006-12-22 13:30:00,7.44,7.45,7.44,7.45,18000.0,5.8999,5.9078,5.8999,5.9078,18000.0
2006-12-22 13:40:00,7.45,7.45,7.44,7.45,63200.0,5.9078,5.9078,5.8999,5.9078,63200.0
2006-12-22 13:50:00,7.44,7.45,7.44,7.45,70000.0,5.8999,5.9078,5.8999,5.9078,70000.0
2006-12-22 14:00:00,7.44,7.45,7.44,7.44,44800.0,5.8999,5.9078,5.8999,5.8999,44800.0
2006-12-22 14:10:00,7.44,7.44,7.43,7.44,52000.0,5.8999,5.8999,5.892,5.8999,52000.0
2006-12-22 14:20:00,7.44,7.44,7.43,7.43,383600.0,5.8999,5.8999,5.892,5.892,383600.0
2006-12-22 14:30:00,7.43,7.44,7.43,7.43,54400.0,5.892,5.8999,5.892,5.892,54400.0
2006-12-22 14:40:00,7.43,7.44,7.43,7.44,32400.0,5.892,5.8999,5.892,5.8999,32400.0
2006-12-22 14:50:00,7.44,7.44,7.44,7.44,25600.0,5.8999,5.8999,5.8999,5.8999,25600.0
2006-12-22 15:00:00,7.44,7.44,7.43,7.44,265600.0,5.8999,5.8999,5.892,5.8999,265600.0
2006-12-22 15:10:00,7.44,7.44,7.44,7.44,60000.0,5.8999,5.8999,5.8999,5.8999,60000.0
2006-12-22 15:20:00,7.44,7.44,7.43,7.44,46800.0,5.8999,5.8999,5.892,5.8999,46800.0
2006-12-22 15:30:00,7.44,7.44,7.43,7.44,154800.0,5.8999,5.8999,5.892,5.8999,154800.0
2006-12-22 15:40:00,7.44,7.44,7.43,7.43,97200.0,5.8999,5.8999,5.892,5.892,97200.0
2006-12-22 15:50:00,7.43,7.43,7.41,7.41,294400.0,5.892,5.892,5.8761,5.8761,294400.0
2006-12-26 09:30:00,7.36,7.39,7.31,7.31,136800.0,5.8364,5.8602,5.7968,5.7968,136800.0
2006-12-26 09:40:00,7.31,7.33,7.31,7.32,85600.0,5.7968,5.8127,5.7968,5.8047,85600.0
2006-12-26 09:50:00,7.32,7.36,7.32,7.33,100800.0,5.8047,5.8364,5.8047,5.8127,100800.0
2006-12-26 10:00:00,7.33,7.36,7.32,7.34,90400.0,5.8127,5.8364,5.8047,5.8206,90400.0
2006-12-26 10:10:00,7.34,7.34,7.32,7.33,41600.0,5.8206,5.8206,5.8047,5.8127,41600.0
2006-12-26 10:20:00,7.33,7.33,7.31,7.31,52000.0,5.8127,5.8127,5.7968,5.7968,52000.0
2006-12-26 10:30:00,7.31,7.32,7.3,7.32,46800.0,5.7968,5.8047,5.7889,5.8047,46800.0
2006-12-26 10:40:00,7.32,7.32,7.31,7.31,86400.0,5.8047,5.8047,5.7968,5.7968,86400.0
2006-12-26 10:50:00,7.31,7.33,7.3,7.32,116800.0,5.7968,5.8127,5.7889,5.8047,116800.0
2006-12-26 11:00:00,7.32,7.33,7.31,7.32,50800.0,5.8047,5.8127,5.7968,5.8047,50800.0
2006-12-26 11:10:00,7.32,7.32,7.3,7.3,39200.0,5.8047,5.8047,5.7889,5.7889,39200.0
2006-12-26 11:20:00,7.3,7.32,7.3,7.32,37200.0,5.7889,5.8047,5.7889,5.8047,37200.0
2006-12-26 11:30:00,7.32,7.32,7.31,7.32,40000.0,5.8047,5.8047,5.7968,5.8047,40000.0
2006-12-26 11:40:00,7.32,7.32,7.32,7.32,28000.0,5.8047,5.8047,5.8047,5.8047,28000.0
2006-12-26 11:50:00,7.32,7.32,7.3,7.31,33600.0,5.8047,5.8047,5.7889,5.7968,33600.0
2006-12-26 12:00:00,7.31,7.32,7.31,7.32,30800.0,5.7968,5.8047,5.7968,5.8047,30800.0
2006-12-26 12:10:00,7.32,7.32,7.31,7.31,43600.0,5.8047,5.8047,5.7968,5.7968,43600.0
2006-12-26 12:20:00,7.31,7.32,7.31,7.32,21600.0,5.7968,5.8047,5.7968,5.8047,21600.0
2006-12-26 12:30:00,7.32,7.32,7.3,7.3,90000.0,5.8047,5.8047,5.7889,5.7889,90000.0
2006-12-26 12:40:00,7.3,7.3,7.3,7.3,14800.0,5.7889,5.7889,5.7889,5.7889,14800.0
2006-12-26 12:50:00,7.3,7.31,7.3,7.3,20400.0,5.7889,5.7968,5.7889,5.7889,20400.0
2006-12-26 13:00:00,7.31,7.32,7.31,7.32,62400.0,5.7968,5.8047,5.7968,5.8047,62400.0
2006-12-26 13:10:00,7.32,7.32,7.32,7.32,48000.0,5.8047,5.8047,5.8047,5.8047,48000.0
2006-12-26 13:20:00,7.32,7.32,7.32,7.32,25600.0,5.8047,5.8047,5.8047,5.8047,25600.0
2006-12-26 13:30:00,7.32,7.32,7.32,7.32,70000.0,5.8047,5.8047,5.8047,5.8047,70000.0
2006-12-26 13:40:00,7.32,7.32,7.32,7.32,68800.0,5.8047,5.8047,5.8047,5.8047,68800.0
2006-12-26 13:50:00,7.32,7.32,7.32,7.32,24000.0,5.8047,5.8047,5.8047,5.8047,24000.0
2006-12-26 14:00:00,7.32,7.32,7.32,7.32,115200.0,5.8047,5.8047,5.8047,5.8047,115200.0
2006-12-26 14:10:00,7.32,7.33,7.32,7.33,24800.0,5.8047,5.8127,5.8047,5.8127,24800.0
2006-12-26 14:20:00,7.33,7.33,7.32,7.32,56000.0,5.8127,5.8127,5.8047,5.8047,56000.0
2006-12-26 14:30:00,7.32,7.33,7.32,7.32,41200.0,5.8047,5.8127,5.8047,5.8047,41200.0
2006-12-26 14:40:00,7.32,7.33,7.32,7.32,32000.0,5.8047,5.8127,5.8047,5.8047,32000.0
2006-12-26 14:50:00,7.32,7.33,7.31,7.32,48000.0,5.8047,5.8127,5.7968,5.8047,48000.0
2006-12-26 15:00:00,7.32,7.32,7.32,7.32,42000.0,5.8047,5.8047,5.8047,5.8047,42000.0
2006-12-26 15:10:00,7.32,7.32,7.32,7.32,38000.0,5.8047,5.8047,5.8047,5.8047,38000.0
2006-12-26 15:20:00,7.32,7.32,7.32,7.32,48800.0,5.8047,5.8047,5.8047,5.8047,48800.0
2006-12-26 15:30:00,7.32,7.33,7.32,7.32,119200.0,5.8047,5.8127,5.8047,5.8047,119200.0
2006-12-26 15:40:00,7.32,7.33,7.32,7.33,385200.0,5.8047,5.8127,5.8047,5.8127,385200.0
2006-12-26 15:50:00,7.33,7.33,7.31,7.33,181200.0,5.8127,5.8127,5.7968,5.8127,181200.0
2006-12-27 09:30:00,7.41,7.44,7.39,7.4,230400.0,5.8761,5.8999,5.8602,5.8682,230400.0
2006-12-27 09:40:00,7.4,7.4,7.37,7.4,147200.0,5.8682,5.8682,5.8444,5.8682,147200.0
2006-12-27 09:50:00,7.39,7.4,7.39,7.39,318000.0,5.8602,5.8682,5.8602,5.8602,318000.0
2006-12-27 10:00:00,7.4,7.4,7.39,7.4,115600.0,5.8682,5.8682,5.8602,5.8682,115600.0
2006-12-27 10:10:00,7.39,7.4,7.38,7.38,92400.0,5.8602,5.8682,5.8523,5.8523,92400.0
2006-12-27 10:20:00,7.38,7.39,7.38,7.39,123600.0,5.8523,5.8602,5.8523,5.8602,123600.0
2006-12-27 10:30:00,7.39,7.39,7.38,7.39,94800.0,5.8602,5.8602,5.8523,5.8602,94800.0
2006-12-27 10:40:00,7.39,7.41,7.39,7.4,107200.0,5.8602,5.8761,5.8602,5.8682,107200.0
2006-12-27 10:50:00,7.4,7.4,7.39,7.39,74800.0,5.8682,5.8682,5.8602,5.8602,74800.0
2006-12-27 11:00:00,7.39,7.4,7.39,7.4,117200.0,5.8602,5.8682,5.8602,5.8682,117200.0
2006-12-27 11:10:00,7.4,7.41,7.4,7.4,121600.0,5.8682,5.8761,5.8682,5.8682,121600.0
2006-12-27 11:20:00,7.4,7.41,7.4,7.41,133200.0,5.8682,5.8761,5.8682,5.8761,133200.0
2006-12-27 11:30:00,7.41,7.41,7.4,7.4,80400.0,5.8761,5.8761,5.8682,5.8682,80400.0
2006-12-27 11:40:00,7.4,7.44,7.4,7.43,113600.0,5.8682,5.8999,5.8682,5.892,113600.0
2006-12-27 11:50:00,7.43,7.44,7.43,7.44,60800.0,5.892,5.8999,5.892,5.8999,60800.0
2006-12-27 12:00:00,7.44,7.47,7.43,7.47,277600.0,5.8999,5.9237,5.892,5.9237,277600.0
2006-12-27 12:10:00,7.47,7.48,7.46,7.47,328800.0,5.9237,5.9316,5.9157,5.9237,328800.0
2006-12-27 12:20:00,7.47,7.48,7.47,7.47,124000.0,5.9237,5.9316,5.9237,5.9237,124000.0
2006-12-27 12:30:00,7.47,7.48,7.47,7.47,180400.0,5.9237,5.9316,5.9237,5.9237,180400.0
2006-12-27 12:40:00,7.47,7.48,7.46,7.46,48400.0,5.9237,5.9316,5.9157,5.9157,48400.0
2006-12-27 12:50:00,7.46,7.46,7.43,7.44,60000.0,5.9157,5.9157,5.892,5.8999,60000.0
2006-12-27 13:00:00,7.44,7.45,7.44,7.45,44000.0,5.8999,5.9078,5.8999,5.9078,44000.0
2006-12-27 13:10:00,7.44,7.45,7.44,7.45,36000.0,5.8999,5.9078,5.8999,5.9078,36000.0
2006-12-27 13:20:00,7.45,7.47,7.45,7.46,83200.0,5.9078,5.9237,5.9078,5.9157,83200.0
2006-12-27 13:30:00,7.46,7.49,7.46,7.48,60400.0,5.9157,5.9395,5.9157,5.9316,60400.0
2006-12-27 13:40:00,7.48,7.48,7.46,7.46,51600.0,5.9316,5.9316,5.9157,5.9157,51600.0
2006-12-27 13:50:00,7.46,7.47,7.46,7.46,40000.0,5.9157,5.9237,5.9157,5.9157,40000.0
2006-12-27 14:00:00,7.46,7.47,7.45,7.45,71600.0,5.9157,5.9237,5.9078,5.9078,71600.0
2006-12-27 14:10:00,7.45,7.47,7.45,7.46,71600.0,5.9078,5.9237,5.9078,5.9157,71600.0
2006-12-27 14:20:00,7.46,7.47,7.46,7.46,53200.0,5.9157,5.9237,5.9157,5.9157,53200.0
2006-12-27 14:30:00,7.46,7.47,7.46,7.46,55600.0,5.9157,5.9237,5.9157,5.9157,55600.0
2006-12-27 14:40:00,7.46,7.46,7.45,7.45,52400.0,5.9157,5.9157,5.9078,5.9078,52400.0
2006-12-27 14:50:00,7.45,7.46,7.45,7.45,61200.0,5.9078,5.9157,5.9078,5.9078,61200.0
2006-12-27 15:00:00,7.45,7.45,7.44,7.45,51600.0,5.9078,5.9078,5.8999,5.9078,51600.0
2006-12-27 15:10:00,7.45,7.46,7.45,7.45,65600.0,5.9078,5.9157,5.9078,5.9078,65600.0
2006-12-27 15:20:00,7.45,7.45,7.44,7.44,82000.0,5.9078,5.9078,5.8999,5.8999,82000.0
2006-12-27 15:30:00,7.44,7.46,7.44,7.45,107600.0,5.8999,5.9157,5.8999,5.9078,107600.0
2006-12-27 15:40:00,7.45,7.46,7.44,7.45,140400.0,5.9078,5.9157,5.8999,5.9078,140400.0
2006-12-27 15:50:00,7.45,7.46,7.43,7.43,294400.0,5.9078,5.9157,5.892,5.892,294400.0
2006-12-28 09:30:00,7.41,7.44,7.41,7.44,138800.0,5.8761,5.8999,5.8761,5.8999,138800.0
2006-12-28 09:40:00,7.45,7.45,7.42,7.43,52000.0,5.9078,5.9078,5.884,5.892,52000.0
2006-12-28 09:50:00,7.43,7.45,7.43,7.44,72800.0,5.892,5.9078,5.892,5.8999,72800.0
2006-12-28 10:00:00,7.43,7.47,7.43,7.45,147600.0,5.892,5.9237,5.892,5.9078,147600.0
2006-12-28 10:10:00,7.45,7.45,7.41,7.43,97600.0,5.9078,5.9078,5.8761,5.892,97600.0
2006-12-28 10:20:00,7.43,7.45,7.43,7.43,60000.0,5.892,5.9078,5.892,5.892,60000.0
2006-12-28 10:30:00,7.43,7.45,7.43,7.44,43600.0,5.892,5.9078,5.892,5.8999,43600.0
2006-12-28 10:40:00,7.44,7.46,7.44,7.45,39600.0,5.8999,5.9157,5.8999,5.9078,39600.0
2006-12-28 10:50:00,7.45,7.45,7.43,7.43,60000.0,5.9078,5.9078,5.892,5.892,60000.0
2006-12-28 11:00:00,7.43,7.43,7.42,7.43,111600.0,5.892,5.892,5.884,5.892,111600.0
2006-12-28 11:10:00,7.43,7.43,7.42,7.43,54800.0,5.892,5.892,5.884,5.892,54800.0
2006-12-28 11:20:00,7.43,7.44,7.43,7.44,62000.0,5.892,5.8999,5.892,5.8999,62000.0
2006-12-28 11:30:00,7.43,7.44,7.43,7.43,36400.0,5.892,5.8999,5.892,5.892,36400.0
2006-12-28 11:40:00,7.44,7.45,7.43,7.44,89600.0,5.8999,5.9078,5.892,5.8999,89600.0
2006-12-28 11:50:00,7.44,7.46,7.44,7.45,63200.0,5.8999,5.9157,5.8999,5.9078,63200.0
2006-12-28 12:00:00,7.45,7.45,7.44,7.45,81600.0,5.9078,5.9078,5.8999,5.9078,81600.0
2006-12-28 12:10:00,7.45,7.45,7.44,7.44,84800.0,5.9078,5.9078,5.8999,5.8999,84800.0
2006-12-28 12:20:00,7.44,7.45,7.44,7.44,52000.0,5.8999,5.9078,5.8999,5.8999,52000.0
2006-12-28 12:30:00,7.45,7.45,7.44,7.44,39600.0,5.9078,5.9078,5.8999,5.8999,39600.0
2006-12-28 12:40:00,7.44,7.45,7.44,7.44,15200.0,5.8999,5.9078,5.8999,5.8999,15200.0
2006-12-28 12:50:00,7.44,7.45,7.44,7.44,41200.0,5.8999,5.9078,5.8999,5.8999,41200.0
2006-12-28 13:00:00,7.44,7.45,7.43,7.44,79600.0,5.8999,5.9078,5.892,5.8999,79600.0
2006-12-28 13:10:00,7.44,7.45,7.44,7.44,21600.0,5.8999,5.9078,5.8999,5.8999,21600.0
2006-12-28 13:20:00,7.45,7.45,7.44,7.45,25600.0,5.9078,5.9078,5.8999,5.9078,25600.0
2006-12-28 13:30:00,7.45,7.45,7.44,7.44,65600.0,5.9078,5.9078,5.8999,5.8999,65600.0
2006-12-28 13:40:00,7.45,7.45,7.44,7.45,64400.0,5.9078,5.9078,5.8999,5.9078,64400.0
2006-12-28 13:50:00,7.45,7.46,7.45,7.45,69600.0,5.9078,5.9157,5.9078,5.9078,69600.0
2006-12-28 14:00:00,7.45,7.46,7.45,7.45,50000.0,5.9078,5.9157,5.9078,5.9078,50000.0
2006-12-28 14:10:00,7.45,7.46,7.44,7.44,164800.0,5.9078,5.9157,5.8999,5.8999,164800.0
2006-12-28 14:20:00,7.44,7.45,7.44,7.45,100000.0,5.8999,5.9078,5.8999,5.9078,100000.0
2006-12-28 14:30:00,7.45,7.45,7.45,7.45,78400.0,5.9078,5.9078,5.9078,5.9078,78400.0
2006-12-28 14:40:00,7.45,7.45,7.45,7.45,84000.0,5.9078,5.9078,5.9078,5.9078,84000.0
2006-12-28 14:50:00,7.45,7.46,7.45,7.46,46000.0,5.9078,5.9157,5.9078,5.9157,46000.0
2006-12-28 15:00:00,7.46,7.46,7.46,7.46,103200.0,5.9157,5.9157,5.9157,5.9157,103200.0
2006-12-28 15:10:00,7.45,7.46,7.45,7.46,132400.0,5.9078,5.9157,5.9078,5.9157,132400.0
2006-12-28 15:20:00,7.46,7.47,7.46,7.46,181200.0,5.9157,5.9237,5.9157,5.9157,181200.0
2006-12-28 15:30:00,7.46,7.46,7.44,7.45,156400.0,5.9157,5.9157,5.8999,5.9078,156400.0
2006-12-28 15:40:00,7.45,7.47,7.44,7.45,142400.0,5.9078,5.9237,5.8999,5.9078,142400.0
2006-12-28 15:50:00,7.45,7.46,7.43,7.45,527600.0,5.9078,5.9157,5.892,5.9078,527600.0
2006-12-29 09:30:00,7.41,7.46,7.41,7.44,139600.0,5.8761,5.9157,5.8761,5.8999,139600.0
2006-12-29 09:40:00,7.43,7.46,7.43,7.45,36400.0,5.892,5.9157,5.892,5.9078,36400.0
2006-12-29 09:50:00,7.45,7.49,7.45,7.49,78800.0,5.9078,5.9395,5.9078,5.9395,78800.0
2006-12-29 10:00:00,7.49,7.5,7.48,7.5,112800.0,5.9395,5.9475,5.9316,5.9475,112800.0
2006-12-29 10:10:00,7.5,7.51,7.49,7.5,42000.0,5.9475,5.9554,5.9395,5.9475,42000.0
2006-12-29 10:20:00,7.5,7.51,7.5,7.5,32800.0,5.9475,5.9554,5.9475,5.9475,32800.0
2006-12-29 10:30:00,7.5,7.5,7.48,7.48,18800.0,5.9475,5.9475,5.9316,5.9316,18800.0
2006-12-29 10:40:00,7.48,7.48,7.43,7.43,51200.0,5.9316,5.9316,5.892,5.892,51200.0
2006-12-29 10:50:00,7.43,7.45,7.43,7.43,30800.0,5.892,5.9078,5.892,5.892,30800.0
2006-12-29 11:00:00,7.43,7.45,7.43,7.43,13200.0,5.892,5.9078,5.892,5.892,13200.0
2006-12-29 11:10:00,7.43,7.44,7.43,7.44,15200.0,5.892,5.8999,5.892,5.8999,15200.0
2006-12-29 11:20:00,7.44,7.44,7.42,7.42,27200.0,5.8999,5.8999,5.884,5.884,27200.0
2006-12-29 11:30:00,7.42,7.42,7.41,7.41,41200.0,5.884,5.884,5.8761,5.8761,41200.0
2006-12-29 11:40:00,7.41,7.43,7.4,7.42,118000.0,5.8761,5.892,5.8682,5.884,118000.0
2006-12-29 11:50:00,7.42,7.42,7.41,7.41,27200.0,5.884,5.884,5.8761,5.8761,27200.0
2006-12-29 12:00:00,7.41,7.41,7.4,7.4,16800.0,5.8761,5.8761,5.8682,5.8682,16800.0
2006-12-29 12:10:00,7.4,7.4,7.4,7.4,26800.0,5.8682,5.8682,5.8682,5.8682,26800.0
2006-12-29 12:20:00,7.4,7.4,7.4,7.4,20400.0,5.8682,5.8682,5.8682,5.8682,20400.0
2006-12-29 12:30:00,7.4,7.4,7.38,7.38,32000.0,5.8682,5.8682,5.8523,5.8523,32000.0
2006-12-29 12:40:00,7.38,7.38,7.37,7.37,32800.0,5.8523,5.8523,5.8444,5.8444,32800.0
2006-12-29 12:50:00,7.38,7.4,7.38,7.4,14000.0,5.8523,5.8682,5.8523,5.8682,14000.0
2006-12-29 13:00:00,7.4,7.41,7.39,7.41,18400.0,5.8682,5.8761,5.8602,5.8761,18400.0
2006-12-29 13:10:00,7.41,7.43,7.41,7.42,65200.0,5.8761,5.892,5.8761,5.884,65200.0
2006-12-29 13:20:00,7.42,7.42,7.4,7.4,22800.0,5.884,5.884,5.8682,5.8682,22800.0
2006-12-29 13:30:00,7.39,7.39,7.38,7.38,40400.0,5.8602,5.8602,5.8523,5.8523,40400.0
2006-12-29 13:40:00,7.38,7.4,7.38,7.38,28400.0,5.8523,5.8682,5.8523,5.8523,28400.0
2006-12-29 13:50:00,7.38,7.39,7.38,7.38,30800.0,5.8523,5.8602,5.8523,5.8523,30800.0
2006-12-29 14:00:00,7.38,7.39,7.37,7.38,46800.0,5.8523,5.8602,5.8444,5.8523,46800.0
2006-12-29 14:10:00,7.38,7.38,7.37,7.38,21600.0,5.8523,5.8523,5.8444,5.8523,21600.0
2006-12-29 14:20:00,7.37,7.38,7.35,7.35,66000.0,5.8444,5.8523,5.8285,5.8285,66000.0
2006-12-29 14:30:00,7.35,7.35,7.33,7.35,90000.0,5.8285,5.8285,5.8127,5.8285,90000.0
2006-12-29 14:40:00,7.35,7.36,7.35,7.35,32400.0,5.8285,5.8364,5.8285,5.8285,32400.0
2006-12-29 14:50:00,7.35,7.36,7.35,7.36,70000.0,5.8285,5.8364,5.8285,5.8364,70000.0
2006-12-29 15:00:00,7.36,7.39,7.36,7.38,134400.0,5.8364,5.8602,5.8364,5.8523,134400.0
2006-12-29 15:10:00,7.38,7.39,7.36,7.37,103600.0,5.8523,5.8602,5.8364,5.8444,103600.0
2006-12-29 15:20:00,7.37,7.38,7.34,7.35,81200.0,5.8444,5.8523,5.8206,5.8285,81200.0
2006-12-29 15:30:00,7.35,7.36,7.34,7.34,203600.0,5.8285,5.8364,5.8206,5.8206,203600.0
2006-12-29 15:40:00,7.34,7.36,7.33,7.34,174000.0,5.8206,5.8364,5.8127,5.8206,174000.0
2006-12-29 15:50:00,7.34,7.34,7.32,7.33,244400.0,5.8206,5.8206,5.8047,5.8127,244400.0
2007-01-03 09:30:00,7.33,7.52,7.33,7.52,496400.0,5.8127,5.9633,5.8127,5.9633,496400.0
2007-01-03 09:40:00,7.52,7.57,7.48,7.55,252400.0,5.9633,6.003,5.9316,5.9871,252400.0
2007-01-03 09:50:00,7.57,7.61,7.55,7.59,297200.0,6.003,6.0347,5.9871,6.0188,297200.0
2007-01-03 10:00:00,7.58,7.62,7.57,7.58,181200.0,6.0109,6.0426,6.003,6.0109,181200.0
2007-01-03 10:10:00,7.58,7.62,7.58,7.62,155200.0,6.0109,6.0426,6.0109,6.0426,155200.0
2007-01-03 10:20:00,7.62,7.75,7.61,7.74,376400.0,6.0426,6.1457,6.0347,6.1378,376400.0
2007-01-03 10:30:00,7.74,7.81,7.73,7.79,429600.0,6.1378,6.1933,6.1298,6.1774,429600.0
2007-01-03 10:40:00,7.79,7.83,7.77,7.77,187600.0,6.1774,6.2091,6.1616,6.1616,187600.0
2007-01-03 10:50:00,7.77,7.77,7.72,7.74,129600.0,6.1616,6.1616,6.1219,6.1378,129600.0
2007-01-03 11:00:00,7.74,7.75,7.71,7.74,237600.0,6.1378,6.1457,6.114,6.1378,237600.0
2007-01-03 11:10:00,7.74,7.77,7.73,7.74,146400.0,6.1378,6.1616,6.1298,6.1378,146400.0
2007-01-03 11:20:00,7.74,7.74,7.7,7.72,164000.0,6.1378,6.1378,6.1061,6.1219,164000.0
2007-01-03 11:30:00,7.72,7.73,7.72,7.73,233600.0,6.1219,6.1298,6.1219,6.1298,233600.0
2007-01-03 11:40:00,7.73,7.73,7.7,7.71,208000.0,6.1298,6.1298,6.1061,6.114,208000.0
2007-01-03 11:50:00,7.71,7.72,7.66,7.66,142000.0,6.114,6.1219,6.0743,6.0743,142000.0
2007-01-03 12:00:00,7.66,7.66,7.64,7.65,110000.0,6.0743,6.0743,6.0585,6.0664,110000.0
2007-01-03 12:10:00,7.65,7.68,7.65,7.67,90400.0,6.0664,6.0902,6.0664,6.0823,90400.0
2007-01-03 12:20:00,7.67,7.68,7.66,7.66,65200.0,6.0823,6.0902,6.0743,6.0743,65200.0
2007-01-03 12:30:00,7.66,7.68,7.66,7.68,64400.0,6.0743,6.0902,6.0743,6.0902,64400.0
2007-01-03 12:40:00,7.68,7.69,7.68,7.68,80000.0,6.0902,6.0981,6.0902,6.0902,80000.0
2007-01-03 12:50:00,7.68,7.72,7.67,7.68,177600.0,6.0902,6.1219,6.0823,6.0902,177600.0
2007-01-03 13:00:00,7.68,7.71,7.68,7.69,148800.0,6.0902,6.114,6.0902,6.0981,148800.0
2007-01-03 13:10:00,7.69,7.69,7.68,7.68,32800.0,6.0981,6.0981,6.0902,6.0902,32800.0
2007-01-03 13:20:00,7.68,7.71,7.68,7.71,136400.0,6.0902,6.114,6.0902,6.114,136400.0
2007-01-03 13:30:00,7.7,7.71,7.69,7.7,127200.0,6.1061,6.114,6.0981,6.1061,127200.0
2007-01-03 13:40:00,7.7,7.71,7.69,7.7,248000.0,6.1061,6.114,6.0981,6.1061,248000.0
2007-01-03 13:50:00,7.7,7.71,7.7,7.7,155600.0,6.1061,6.114,6.1061,6.1061,155600.0
2007-01-03 14:00:00,7.7,7.71,7.68,7.7,346400.0,6.1061,6.114,6.0902,6.1061,346400.0
2007-01-03 14:10:00,7.68,7.68,7.56,7.58,524000.0,6.0902,6.0902,5.995,6.0109,524000.0
2007-01-03 14:20:00,7.58,7.65,7.57,7.62,267600.0,6.0109,6.0664,6.003,6.0426,267600.0
2007-01-03 14:30:00,7.62,7.62,7.58,7.6,243200.0,6.0426,6.0426,6.0109,6.0268,243200.0
2007-01-03 14:40:00,7.6,7.6,7.54,7.57,224400.0,6.0268,6.0268,5.9792,6.003,224400.0
2007-01-03 14:50:00,7.57,7.59,7.55,7.56,165600.0,6.003,6.0188,5.9871,5.995,165600.0
2007-01-03 15:00:00,7.56,7.57,7.54,7.55,174000.0,5.995,6.003,5.9792,5.9871,174000.0
2007-01-03 15:10:00,7.56,7.56,7.54,7.56,137200.0,5.995,5.995,5.9792,5.995,137200.0
2007-01-03 15:20:00,7.56,7.56,7.56,7.56,86800.0,5.995,5.995,5.995,5.995,86800.0
2007-01-03 15:30:00,7.56,7.58,7.55,7.58,145200.0,5.995,6.0109,5.9871,6.0109,145200.0
2007-01-03 15:40:00,7.58,7.61,7.57,7.59,241600.0,6.0109,6.0347,6.003,6.0188,241600.0
2007-01-03 15:50:00,7.59,7.62,7.59,7.62,470400.0,6.0188,6.0426,6.0188,6.0426,470400.0
2007-01-04 09:30:00,7.58,7.7,7.58,7.67,360000.0,6.0109,6.1061,6.0109,6.0823,360000.0
2007-01-04 09:40:00,7.67,7.8,7.66,7.78,323200.0,6.0823,6.1854,6.0743,6.1695,323200.0
2007-01-04 09:50:00,7.77,7.86,7.75,7.84,313600.0,6.1616,6.2329,6.1457,6.2171,313600.0
2007-01-04 10:00:00,7.83,7.89,7.81,7.81,314000.0,6.2091,6.2567,6.1933,6.1933,314000.0
2007-01-04 10:10:00,7.81,7.81,7.75,7.77,138800.0,6.1933,6.1933,6.1457,6.1616,138800.0
2007-01-04 10:20:00,7.77,7.79,7.77,7.79,118800.0,6.1616,6.1774,6.1616,6.1774,118800.0
2007-01-04 10:30:00,7.78,7.89,7.78,7.85,239200.0,6.1695,6.2567,6.1695,6.225,239200.0
2007-01-04 10:40:00,7.85,7.85,7.8,7.85,163200.0,6.225,6.225,6.1854,6.225,163200.0
2007-01-04 10:50:00,7.85,7.89,7.83,7.86,140400.0,6.225,6.2567,6.2091,6.2329,140400.0
2007-01-04 11:00:00,7.86,7.89,7.85,7.86,115200.0,6.2329,6.2567,6.225,6.2329,115200.0
2007-01-04 11:10:00,7.86,7.86,7.83,7.84,117200.0,6.2329,6.2329,6.2091,6.2171,117200.0
2007-01-04 11:20:00,7.84,7.84,7.83,7.83,33600.0,6.2171,6.2171,6.2091,6.2091,33600.0
2007-01-04 11:30:00,7.83,7.83,7.81,7.82,55600.0,6.2091,6.2091,6.1933,6.2012,55600.0
2007-01-04 11:40:00,7.83,7.84,7.8,7.81,107200.0,6.2091,6.2171,6.1854,6.1933,107200.0
2007-01-04 11:50:00,7.81,7.81,7.77,7.78,120400.0,6.1933,6.1933,6.1616,6.1695,120400.0
2007-01-04 12:00:00,7.78,7.79,7.78,7.78,56800.0,6.1695,6.1774,6.1695,6.1695,56800.0
2007-01-04 12:10:00,7.78,7.79,7.78,7.78,97200.0,6.1695,6.1774,6.1695,6.1695,97200.0
2007-01-04 12:20:00,7.78,7.78,7.77,7.77,32400.0,6.1695,6.1695,6.1616,6.1616,32400.0
2007-01-04 12:30:00,7.77,7.8,7.77,7.8,48800.0,6.1616,6.1854,6.1616,6.1854,48800.0
2007-01-04 12:40:00,7.8,7.8,7.78,7.78,28000.0,6.1854,6.1854,6.1695,6.1695,28000.0
2007-01-04 12:50:00,7.78,7.79,7.78,7.79,37600.0,6.1695,6.1774,6.1695,6.1774,37600.0
2007-01-04 13:00:00,7.79,7.8,7.78,7.79,42000.0,6.1774,6.1854,6.1695,6.1774,42000.0
2007-01-04 13:10:00,7.79,7.79,7.78,7.78,61600.0,6.1774,6.1774,6.1695,6.1695,61600.0
2007-01-04 13:20:00,7.79,7.79,7.74,7.78,129600.0,6.1774,6.1774,6.1378,6.1695,129600.0
2007-01-04 13:30:00,7.77,7.79,7.76,7.76,63600.0,6.1616,6.1774,6.1536,6.1536,63600.0
2007-01-04 13:40:00,7.77,7.77,7.74,7.75,60800.0,6.1616,6.1616,6.1378,6.1457,60800.0
2007-01-04 13:50:00,7.75,7.77,7.75,7.77,42800.0,6.1457,6.1616,6.1457,6.1616,42800.0
2007-01-04 14:00:00,7.77,7.79,7.76,7.76,105600.0,6.1616,6.1774,6.1536,6.1536,105600.0
2007-01-04 14:10:00,7.76,7.79,7.75,7.77,104800.0,6.1536,6.1774,6.1457,6.1616,104800.0
2007-01-04 14:20:00,7.77,7.78,7.76,7.77,116000.0,6.1616,6.1695,6.1536,6.1616,116000.0
2007-01-04 14:30:00,7.77,7.79,7.74,7.75,150000.0,6.1616,6.1774,6.1378,6.1457,150000.0
2007-01-04 14:40:00,7.75,7.79,7.75,7.78,127600.0,6.1457,6.1774,6.1457,6.1695,127600.0
2007-01-04 14:50:00,7.78,7.79,7.77,7.78,116000.0,6.1695,6.1774,6.1616,6.1695,116000.0
2007-01-04 15:00:00,7.78,7.79,7.78,7.78,113600.0,6.1695,6.1774,6.1695,6.1695,113600.0
2007-01-04 15:10:00,7.78,7.79,7.77,7.78,104800.0,6.1695,6.1774,6.1616,6.1695,104800.0
2007-01-04 15:20:00,7.78,7.8,7.78,7.79,119600.0,6.1695,6.1854,6.1695,6.1774,119600.0
2007-01-04 15:30:00,7.79,7.82,7.79,7.81,200800.0,6.1774,6.2012,6.1774,6.1933,200800.0
2007-01-04 15:40:00,7.81,7.83,7.79,7.79,230800.0,6.1933,6.2091,6.1774,6.1774,230800.0
2007-01-04 15:50:00,7.79,7.81,7.79,7.8,453200.0,6.1774,6.1933,6.1774,6.1854,453200.0
2007-01-05 09:30:00,7.83,7.87,7.75,7.87,125200.0,6.2091,6.2409,6.1457,6.2409,125200.0
2007-01-05 09:40:00,7.87,7.89,7.86,7.89,258000.0,6.2409,6.2567,6.2329,6.2567,258000.0
2007-01-05 09:50:00,7.89,7.9,7.86,7.86,214400.0,6.2567,6.2647,6.2329,6.2329,214400.0
2007-01-05 10:00:00,7.86,7.95,7.85,7.94,258000.0,6.2329,6.3043,6.225,6.2964,258000.0
2007-01-05 10:10:00,7.94,7.94,7.89,7.91,150000.0,6.2964,6.2964,6.2567,6.2726,150000.0
2007-01-05 10:20:00,7.91,7.93,7.88,7.88,145200.0,6.2726,6.2884,6.2488,6.2488,145200.0
2007-01-05 10:30:00,7.88,7.98,7.87,7.9,97600.0,6.2488,6.3281,6.2409,6.2647,97600.0
2007-01-05 10:40:00,7.9,7.92,7.88,7.9,131200.0,6.2647,6.2805,6.2488,6.2647,131200.0
2007-01-05 10:50:00,7.9,7.92,7.89,7.9,105600.0,6.2647,6.2805,6.2567,6.2647,105600.0
2007-01-05 11:00:00,7.9,7.91,7.86,7.87,145600.0,6.2647,6.2726,6.2329,6.2409,145600.0
2007-01-05 11:10:00,7.87,7.87,7.82,7.86,117200.0,6.2409,6.2409,6.2012,6.2329,117200.0
2007-01-05 11:20:00,7.87,7.88,7.85,7.86,141200.0,6.2409,6.2488,6.225,6.2329,141200.0
2007-01-05 11:30:00,7.86,7.89,7.85,7.89,116800.0,6.2329,6.2567,6.225,6.2567,116800.0
2007-01-05 11:40:00,7.89,7.9,7.87,7.9,133200.0,6.2567,6.2647,6.2409,6.2647,133200.0
2007-01-05 11:50:00,7.9,7.91,7.89,7.89,182800.0,6.2647,6.2726,6.2567,6.2567,182800.0
2007-01-05 12:00:00,7.89,7.92,7.89,7.92,67600.0,6.2567,6.2805,6.2567,6.2805,67600.0
2007-01-05 12:10:00,7.92,7.92,7.89,7.92,105200.0,6.2805,6.2805,6.2567,6.2805,105200.0
2007-01-05 12:20:00,7.92,7.93,7.91,7.93,116400.0,6.2805,6.2884,6.2726,6.2884,116400.0
2007-01-05 12:30:00,7.93,7.96,7.92,7.94,201200.0,6.2884,6.3122,6.2805,6.2964,201200.0
2007-01-05 12:40:00,7.94,7.95,7.91,7.91,196400.0,6.2964,6.3043,6.2726,6.2726,196400.0
2007-01-05 12:50:00,7.91,7.93,7.91,7.92,78000.0,6.2726,6.2884,6.2726,6.2805,78000.0
2007-01-05 13:00:00,7.92,7.92,7.9,7.9,110400.0,6.2805,6.2805,6.2647,6.2647,110400.0
2007-01-05 13:10:00,7.9,7.92,7.89,7.91,89600.0,6.2647,6.2805,6.2567,6.2726,89600.0
2007-01-05 13:20:00,7.91,7.95,7.91,7.92,166800.0,6.2726,6.3043,6.2726,6.2805,166800.0
2007-01-05 13:30:00,7.91,7.93,7.89,7.91,122000.0,6.2726,6.2884,6.2567,6.2726,122000.0
2007-01-05 13:40:00,7.9,7.91,7.89,7.9,309600.0,6.2647,6.2726,6.2567,6.2647,309600.0
2007-01-05 13:50:00,7.9,7.92,7.9,7.91,80400.0,6.2647,6.2805,6.2647,6.2726,80400.0
2007-01-05 14:00:00,7.91,7.93,7.89,7.9,162000.0,6.2726,6.2884,6.2567,6.2647,162000.0
2007-01-05 14:10:00,7.9,7.92,7.9,7.92,111200.0,6.2647,6.2805,6.2647,6.2805,111200.0
2007-01-05 14:20:00,7.92,7.92,7.9,7.92,75200.0,6.2805,6.2805,6.2647,6.2805,75200.0
2007-01-05 14:30:00,7.91,7.92,7.91,7.91,66400.0,6.2726,6.2805,6.2726,6.2726,66400.0
2007-01-05 14:40:00,7.91,7.91,7.89,7.9,66000.0,6.2726,6.2726,6.2567,6.2647,66000.0
2007-01-05 14:50:00,7.9,7.9,7.86,7.86,136400.0,6.2647,6.2647,6.2329,6.2329,136400.0
2007-01-05 15:00:00,7.86,7.86,7.83,7.84,243600.0,6.2329,6.2329,6.2091,6.2171,243600.0
2007-01-05 15:10:00,7.84,7.84,7.8,7.82,215200.0,6.2171,6.2171,6.1854,6.2012,215200.0
2007-01-05 15:20:00,7.82,7.84,7.81,7.82,162800.0,6.2012,6.2171,6.1933,6.2012,162800.0
2007-01-05 15:30:00,7.82,7.84,7.82,7.83,164800.0,6.2012,6.2171,6.2012,6.2091,164800.0
2007-01-05 15:40:00,7.83,7.87,7.82,7.86,194400.0,6.2091,6.2409,6.2012,6.2329,194400.0
2007-01-05 15:50:00,7.86,7.88,7.84,7.86,524000.0,6.2329,6.2488,6.2171,6.2329,524000.0
2007-01-08 09:30:00,7.73,7.75,7.7,7.73,311200.0,6.1298,6.1457,6.1061,6.1298,311200.0
2007-01-08 09:40:00,7.73,7.84,7.73,7.84,434800.0,6.1298,6.2171,6.1298,6.2171,434800.0
2007-01-08 09:50:00,7.84,7.87,7.81,7.86,152000.0,6.2171,6.2409,6.1933,6.2329,152000.0
2007-01-08 10:00:00,7.86,7.88,7.81,7.83,75600.0,6.2329,6.2488,6.1933,6.2091,75600.0
2007-01-08 10:10:00,7.83,7.83,7.78,7.8,103200.0,6.2091,6.2091,6.1695,6.1854,103200.0
2007-01-08 10:20:00,7.8,7.85,7.8,7.82,113600.0,6.1854,6.225,6.1854,6.2012,113600.0
2007-01-08 10:30:00,7.82,7.87,7.82,7.86,139600.0,6.2012,6.2409,6.2012,6.2329,139600.0
2007-01-08 10:40:00,7.86,7.9,7.85,7.86,97200.0,6.2329,6.2647,6.225,6.2329,97200.0
2007-01-08 10:50:00,7.86,7.86,7.83,7.84,49200.0,6.2329,6.2329,6.2091,6.2171,49200.0
2007-01-08 11:00:00,7.83,7.85,7.83,7.85,89200.0,6.2091,6.225,6.2091,6.225,89200.0
2007-01-08 11:10:00,7.85,7.86,7.84,7.85,74000.0,6.225,6.2329,6.2171,6.225,74000.0
2007-01-08 11:20:00,7.86,7.89,7.86,7.86,130000.0,6.2329,6.2567,6.2329,6.2329,130000.0
2007-01-08 11:30:00,7.87,7.87,7.85,7.85,99200.0,6.2409,6.2409,6.225,6.225,99200.0
2007-01-08 11:40:00,7.85,7.88,7.85,7.86,101600.0,6.225,6.2488,6.225,6.2329,101600.0
2007-01-08 11:50:00,7.86,7.87,7.85,7.87,58400.0,6.2329,6.2409,6.225,6.2409,58400.0
2007-01-08 12:00:00,7.87,7.87,7.86,7.86,33200.0,6.2409,6.2409,6.2329,6.2329,33200.0
2007-01-08 12:10:00,7.86,7.86,7.85,7.85,40800.0,6.2329,6.2329,6.225,6.225,40800.0
2007-01-08 12:20:00,7.85,7.85,7.84,7.84,48800.0,6.225,6.225,6.2171,6.2171,48800.0
2007-01-08 12:30:00,7.84,7.84,7.83,7.83,34000.0,6.2171,6.2171,6.2091,6.2091,34000.0
2007-01-08 12:40:00,7.83,7.85,7.83,7.84,76400.0,6.2091,6.225,6.2091,6.2171,76400.0
2007-01-08 12:50:00,7.84,7.86,7.84,7.86,101600.0,6.2171,6.2329,6.2171,6.2329,101600.0
2007-01-08 13:00:00,7.86,7.86,7.83,7.85,108800.0,6.2329,6.2329,6.2091,6.225,108800.0
2007-01-08 13:10:00,7.84,7.85,7.84,7.85,42800.0,6.2171,6.225,6.2171,6.225,42800.0
2007-01-08 13:20:00,7.84,7.86,7.84,7.85,37200.0,6.2171,6.2329,6.2171,6.225,37200.0
2007-01-08 13:30:00,7.85,7.86,7.84,7.85,60800.0,6.225,6.2329,6.2171,6.225,60800.0
2007-01-08 13:40:00,7.85,7.91,7.85,7.91,214400.0,6.225,6.2726,6.225,6.2726,214400.0
2007-01-08 13:50:00,7.91,7.92,7.89,7.9,141200.0,6.2726,6.2805,6.2567,6.2647,141200.0
2007-01-08 14:00:00,7.9,7.93,7.9,7.93,188400.0,6.2647,6.2884,6.2647,6.2884,188400.0
2007-01-08 14:10:00,7.93,7.94,7.93,7.93,121600.0,6.2884,6.2964,6.2884,6.2884,121600.0
2007-01-08 14:20:00,7.93,7.94,7.91,7.91,100000.0,6.2884,6.2964,6.2726,6.2726,100000.0
2007-01-08 14:30:00,7.91,7.92,7.9,7.91,118800.0,6.2726,6.2805,6.2647,6.2726,118800.0
2007-01-08 14:40:00,7.91,7.91,7.9,7.91,74400.0,6.2726,6.2726,6.2647,6.2726,74400.0
2007-01-08 14:50:00,7.9,7.91,7.9,7.9,98800.0,6.2647,6.2726,6.2647,6.2647,98800.0
2007-01-08 15:00:00,7.9,7.93,7.9,7.92,92000.0,6.2647,6.2884,6.2647,6.2805,92000.0
2007-01-08 15:10:00,7.92,7.93,7.9,7.92,108000.0,6.2805,6.2884,6.2647,6.2805,108000.0
2007-01-08 15:20:00,7.92,7.92,7.9,7.91,62000.0,6.2805,6.2805,6.2647,6.2726,62000.0
2007-01-08 15:30:00,7.91,7.92,7.89,7.9,460400.0,6.2726,6.2805,6.2567,6.2647,460400.0
2007-01-08 15:40:00,7.9,7.91,7.89,7.9,178000.0,6.2647,6.2726,6.2567,6.2647,178000.0
2007-01-08 15:50:00,7.89,7.91,7.89,7.89,260400.0,6.2567,6.2726,6.2567,6.2567,260400.0
2007-01-09 09:30:00,7.9,7.96,7.9,7.96,111600.0,6.2647,6.3122,6.2647,6.3122,111600.0
2007-01-09 09:40:00,7.96,7.97,7.93,7.96,115200.0,6.3122,6.3202,6.2884,6.3122,115200.0
2007-01-09 09:50:00,7.96,7.98,7.95,7.95,52000.0,6.3122,6.3281,6.3043,6.3043,52000.0
2007-01-09 10:00:00,7.95,7.98,7.95,7.98,75600.0,6.3043,6.3281,6.3043,6.3281,75600.0
2007-01-09 10:10:00,7.97,8.0,7.97,7.99,136000.0,6.3202,6.344,6.3202,6.336,136000.0
2007-01-09 10:20:00,7.99,8.03,7.98,8.01,274400.0,6.336,6.3677,6.3281,6.3519,274400.0
2007-01-09 10:30:00,8.01,8.07,8.0,8.06,312800.0,6.3519,6.3995,6.344,6.3915,312800.0
2007-01-09 10:40:00,8.06,8.06,8.04,8.04,92400.0,6.3915,6.3915,6.3757,6.3757,92400.0
2007-01-09 10:50:00,8.04,8.04,8.03,8.04,78000.0,6.3757,6.3757,6.3677,6.3757,78000.0
2007-01-09 11:00:00,8.04,8.05,8.02,8.03,129200.0,6.3757,6.3836,6.3598,6.3677,129200.0
2007-01-09 11:10:00,8.03,8.03,7.98,7.99,271600.0,6.3677,6.3677,6.3281,6.336,271600.0
2007-01-09 11:20:00,7.99,8.01,7.96,8.0,145200.0,6.336,6.3519,6.3122,6.344,145200.0
2007-01-09 11:30:00,8.0,8.02,8.0,8.02,188000.0,6.344,6.3598,6.344,6.3598,188000.0
2007-01-09 11:40:00,8.02,8.03,7.98,7.99,120800.0,6.3598,6.3677,6.3281,6.336,120800.0
2007-01-09 11:50:00,7.99,8.0,7.98,7.99,66400.0,6.336,6.344,6.3281,6.336,66400.0
2007-01-09 12:00:00,7.99,7.99,7.98,7.98,157200.0,6.336,6.336,6.3281,6.3281,157200.0
2007-01-09 12:10:00,7.98,8.0,7.98,8.0,54000.0,6.3281,6.344,6.3281,6.344,54000.0
2007-01-09 12:20:00,8.0,8.0,7.96,8.0,207600.0,6.344,6.344,6.3122,6.344,207600.0
2007-01-09 12:30:00,8.0,8.02,7.98,7.98,109200.0,6.344,6.3598,6.3281,6.3281,109200.0
2007-01-09 12:40:00,7.98,8.02,7.98,8.0,114000.0,6.3281,6.3598,6.3281,6.344,114000.0
2007-01-09 12:50:00,8.0,8.0,7.97,7.98,82800.0,6.344,6.344,6.3202,6.3281,82800.0
2007-01-09 13:00:00,7.98,7.98,7.96,7.96,87600.0,6.3281,6.3281,6.3122,6.3122,87600.0
2007-01-09 13:10:00,7.96,7.99,7.96,7.97,164400.0,6.3122,6.336,6.3122,6.3202,164400.0
2007-01-09 13:20:00,7.97,7.98,7.97,7.98,39600.0,6.3202,6.3281,6.3202,6.3281,39600.0
2007-01-09 13:30:00,7.99,8.0,7.98,8.0,77600.0,6.336,6.344,6.3281,6.344,77600.0
2007-01-09 13:40:00,8.0,8.03,7.99,8.01,76400.0,6.344,6.3677,6.336,6.3519,76400.0
2007-01-09 13:50:00,8.01,8.02,8.01,8.02,49600.0,6.3519,6.3598,6.3519,6.3598,49600.0
2007-01-09 14:00:00,8.02,8.05,8.02,8.05,146400.0,6.3598,6.3836,6.3598,6.3836,146400.0
2007-01-09 14:10:00,8.04,8.04,8.01,8.02,60800.0,6.3757,6.3757,6.3519,6.3598,60800.0
2007-01-09 14:20:00,8.02,8.03,8.01,8.02,107600.0,6.3598,6.3677,6.3519,6.3598,107600.0
2007-01-09 14:30:00,8.02,8.02,7.99,8.0,96000.0,6.3598,6.3598,6.336,6.344,96000.0
2007-01-09 14:40:00,8.0,8.01,7.99,8.01,48800.0,6.344,6.3519,6.336,6.3519,48800.0
2007-01-09 14:50:00,8.01,8.01,8.0,8.0,63600.0,6.3519,6.3519,6.344,6.344,63600.0
2007-01-09 15:00:00,8.0,8.01,8.0,8.0,90400.0,6.344,6.3519,6.344,6.344,90400.0
2007-01-09 15:10:00,8.0,8.0,7.99,8.0,111200.0,6.344,6.344,6.336,6.344,111200.0
2007-01-09 15:20:00,8.0,8.0,7.99,8.0,108000.0,6.344,6.344,6.336,6.344,108000.0
2007-01-09 15:30:00,8.0,8.01,7.99,8.0,125200.0,6.344,6.3519,6.336,6.344,125200.0
2007-01-09 15:40:00,8.0,8.03,8.0,8.02,310800.0,6.344,6.3677,6.344,6.3598,310800.0
2007-01-09 15:50:00,8.02,8.02,8.0,8.0,301600.0,6.3598,6.3598,6.344,6.344,301600.0
2007-01-10 09:30:00,7.95,7.98,7.91,7.98,150000.0,6.3043,6.3281,6.2726,6.3281,150000.0
2007-01-10 09:40:00,7.98,8.02,7.95,8.01,99600.0,6.3281,6.3598,6.3043,6.3519,99600.0
2007-01-10 09:50:00,8.01,8.03,8.0,8.02,79600.0,6.3519,6.3677,6.344,6.3598,79600.0
2007-01-10 10:00:00,8.02,8.03,7.98,7.98,90000.0,6.3598,6.3677,6.3281,6.3281,90000.0
2007-01-10 10:10:00,7.98,8.02,7.98,8.02,149200.0,6.3281,6.3598,6.3281,6.3598,149200.0
2007-01-10 10:20:00,8.01,8.02,7.99,8.0,76800.0,6.3519,6.3598,6.336,6.344,76800.0
2007-01-10 10:30:00,7.99,8.02,7.98,8.0,87200.0,6.336,6.3598,6.3281,6.344,87200.0
2007-01-10 10:40:00,8.01,8.03,8.01,8.01,84400.0,6.3519,6.3677,6.3519,6.3519,84400.0
2007-01-10 10:50:00,8.01,8.03,8.01,8.01,136000.0,6.3519,6.3677,6.3519,6.3519,136000.0
2007-01-10 11:00:00,8.01,8.02,7.98,7.98,82800.0,6.3519,6.3598,6.3281,6.3281,82800.0
2007-01-10 11:10:00,7.98,8.0,7.97,8.0,34800.0,6.3281,6.344,6.3202,6.344,34800.0
2007-01-10 11:20:00,8.0,8.0,7.97,7.98,68000.0,6.344,6.344,6.3202,6.3281,68000.0
2007-01-10 11:30:00,7.98,8.0,7.98,8.0,39200.0,6.3281,6.344,6.3281,6.344,39200.0
2007-01-10 11:40:00,8.0,8.01,8.0,8.01,57200.0,6.344,6.3519,6.344,6.3519,57200.0
2007-01-10 11:50:00,8.01,8.02,8.0,8.01,47600.0,6.3519,6.3598,6.344,6.3519,47600.0
2007-01-10 12:00:00,8.01,8.01,7.99,8.0,45200.0,6.3519,6.3519,6.336,6.344,45200.0
2007-01-10 12:10:00,8.0,8.01,8.0,8.0,36800.0,6.344,6.3519,6.344,6.344,36800.0
2007-01-10 12:20:00,8.0,8.0,7.99,7.99,35200.0,6.344,6.344,6.336,6.336,35200.0
2007-01-10 12:30:00,7.99,8.0,7.99,8.0,70000.0,6.336,6.344,6.336,6.344,70000.0
2007-01-10 12:40:00,8.0,8.0,8.0,8.0,35200.0,6.344,6.344,6.344,6.344,35200.0
2007-01-10 12:50:00,8.0,8.01,7.99,8.0,50000.0,6.344,6.3519,6.336,6.344,50000.0
2007-01-10 13:00:00,8.0,8.01,8.0,8.0,61600.0,6.344,6.3519,6.344,6.344,61600.0
2007-01-10 13:10:00,8.0,8.01,8.0,8.0,44000.0,6.344,6.3519,6.344,6.344,44000.0
2007-01-10 13:20:00,8.0,8.02,8.0,8.02,79600.0,6.344,6.3598,6.344,6.3598,79600.0
2007-01-10 13:30:00,8.02,8.02,8.01,8.01,53200.0,6.3598,6.3598,6.3519,6.3519,53200.0
2007-01-10 13:40:00,8.01,8.02,8.01,8.02,102800.0,6.3519,6.3598,6.3519,6.3598,102800.0
2007-01-10 13:50:00,8.02,8.03,7.99,7.99,163600.0,6.3598,6.3677,6.336,6.336,163600.0
2007-01-10 14:00:00,8.0,8.01,7.99,8.0,44400.0,6.344,6.3519,6.336,6.344,44400.0
2007-01-10 14:10:00,8.0,8.01,7.99,8.0,123200.0,6.344,6.3519,6.336,6.344,123200.0
2007-01-10 14:20:00,8.0,8.01,8.0,8.0,130400.0,6.344,6.3519,6.344,6.344,130400.0
2007-01-10 14:30:00,8.0,8.0,7.99,8.0,67200.0,6.344,6.344,6.336,6.344,67200.0
2007-01-10 14:40:00,8.0,8.02,8.0,8.01,100800.0,6.344,6.3598,6.344,6.3519,100800.0
2007-01-10 14:50:00,8.01,8.01,8.01,8.01,73200.0,6.3519,6.3519,6.3519,6.3519,73200.0
2007-01-10 15:00:00,8.01,8.02,8.0,8.01,137600.0,6.3519,6.3598,6.344,6.3519,137600.0
2007-01-10 15:10:00,8.01,8.02,8.01,8.01,118000.0,6.3519,6.3598,6.3519,6.3519,118000.0
2007-01-10 15:20:00,8.01,8.02,8.01,8.02,130400.0,6.3519,6.3598,6.3519,6.3598,130400.0
2007-01-10 15:30:00,8.02,8.04,8.02,8.04,143600.0,6.3598,6.3757,6.3598,6.3757,143600.0
2007-01-10 15:40:00,8.04,8.06,8.04,8.05,161200.0,6.3757,6.3915,6.3757,6.3836,161200.0
2007-01-10 15:50:00,8.05,8.05,8.02,8.03,411200.0,6.3836,6.3836,6.3598,6.3677,411200.0
2007-01-11 09:30:00,8.06,8.06,8.04,8.06,204000.0,6.3915,6.3915,6.3757,6.3915,204000.0
2007-01-11 09:40:00,8.06,8.1,8.06,8.08,157200.0,6.3915,6.4233,6.3915,6.4074,157200.0
2007-01-11 09:50:00,8.08,8.08,8.05,8.06,76000.0,6.4074,6.4074,6.3836,6.3915,76000.0
2007-01-11 10:00:00,8.06,8.06,8.04,8.04,74800.0,6.3915,6.3915,6.3757,6.3757,74800.0
2007-01-11 10:10:00,8.04,8.06,8.04,8.04,78000.0,6.3757,6.3915,6.3757,6.3757,78000.0
2007-01-11 10:20:00,8.04,8.06,8.04,8.05,102800.0,6.3757,6.3915,6.3757,6.3836,102800.0
2007-01-11 10:30:00,8.05,8.05,8.03,8.03,58000.0,6.3836,6.3836,6.3677,6.3677,58000.0
2007-01-11 10:40:00,8.03,8.05,8.02,8.04,214400.0,6.3677,6.3836,6.3598,6.3757,214400.0
2007-01-11 10:50:00,8.04,8.04,8.02,8.02,119200.0,6.3757,6.3757,6.3598,6.3598,119200.0
2007-01-11 11:00:00,8.02,8.05,8.02,8.03,194400.0,6.3598,6.3836,6.3598,6.3677,194400.0
2007-01-11 11:10:00,8.03,8.06,8.03,8.04,254800.0,6.3677,6.3915,6.3677,6.3757,254800.0
2007-01-11 11:20:00,8.04,8.04,8.02,8.03,133200.0,6.3757,6.3757,6.3598,6.3677,133200.0
2007-01-11 11:30:00,8.03,8.04,8.01,8.02,162000.0,6.3677,6.3757,6.3519,6.3598,162000.0
2007-01-11 11:40:00,8.02,8.04,8.01,8.04,102800.0,6.3598,6.3757,6.3519,6.3757,102800.0
2007-01-11 11:50:00,8.03,8.04,8.02,8.02,36800.0,6.3677,6.3757,6.3598,6.3598,36800.0
2007-01-11 12:00:00,8.02,8.03,8.01,8.03,142400.0,6.3598,6.3677,6.3519,6.3677,142400.0
2007-01-11 12:10:00,8.02,8.04,8.02,8.04,132400.0,6.3598,6.3757,6.3598,6.3757,132400.0
2007-01-11 12:20:00,8.04,8.05,8.04,8.04,64400.0,6.3757,6.3836,6.3757,6.3757,64400.0
2007-01-11 12:30:00,8.04,8.04,8.02,8.03,22000.0,6.3757,6.3757,6.3598,6.3677,22000.0
2007-01-11 12:40:00,8.03,8.04,8.03,8.04,50000.0,6.3677,6.3757,6.3677,6.3757,50000.0
2007-01-11 12:50:00,8.04,8.05,8.04,8.04,53600.0,6.3757,6.3836,6.3757,6.3757,53600.0
2007-01-11 13:00:00,8.04,8.04,8.03,8.04,61600.0,6.3757,6.3757,6.3677,6.3757,61600.0
2007-01-11 13:10:00,8.04,8.05,8.03,8.04,125600.0,6.3757,6.3836,6.3677,6.3757,125600.0
2007-01-11 13:20:00,8.04,8.04,8.02,8.03,26400.0,6.3757,6.3757,6.3598,6.3677,26400.0
2007-01-11 13:30:00,8.03,8.04,8.03,8.03,25200.0,6.3677,6.3757,6.3677,6.3677,25200.0
2007-01-11 13:40:00,8.04,8.05,8.03,8.04,53600.0,6.3757,6.3836,6.3677,6.3757,53600.0
2007-01-11 13:50:00,8.04,8.05,8.03,8.04,48000.0,6.3757,6.3836,6.3677,6.3757,48000.0
2007-01-11 14:00:00,8.04,8.04,8.03,8.03,56400.0,6.3757,6.3757,6.3677,6.3677,56400.0
2007-01-11 14:10:00,8.03,8.04,8.02,8.03,92400.0,6.3677,6.3757,6.3598,6.3677,92400.0
2007-01-11 14:20:00,8.03,8.05,8.03,8.04,44400.0,6.3677,6.3836,6.3677,6.3757,44400.0
2007-01-11 14:30:00,8.05,8.06,8.04,8.06,48800.0,6.3836,6.3915,6.3757,6.3915,48800.0
2007-01-11 14:40:00,8.06,8.06,8.04,8.05,116400.0,6.3915,6.3915,6.3757,6.3836,116400.0
2007-01-11 14:50:00,8.05,8.06,8.04,8.04,195600.0,6.3836,6.3915,6.3757,6.3757,195600.0
2007-01-11 15:00:00,8.04,8.07,8.04,8.06,70800.0,6.3757,6.3995,6.3757,6.3915,70800.0
2007-01-11 15:10:00,8.06,8.06,8.04,8.04,93200.0,6.3915,6.3915,6.3757,6.3757,93200.0
2007-01-11 15:20:00,8.04,8.04,8.02,8.04,152000.0,6.3757,6.3757,6.3598,6.3757,152000.0
2007-01-11 15:30:00,8.04,8.05,8.03,8.04,46800.0,6.3757,6.3836,6.3677,6.3757,46800.0
2007-01-11 15:40:00,8.04,8.05,8.03,8.04,266000.0,6.3757,6.3836,6.3677,6.3757,266000.0
2007-01-11 15:50:00,8.04,8.04,8.02,8.03,604400.0,6.3757,6.3757,6.3598,6.3677,604400.0
2007-01-12 09:30:00,8.01,8.09,8.01,8.04,117600.0,6.3519,6.4153,6.3519,6.3757,117600.0
2007-01-12 09:40:00,8.04,8.11,8.03,8.11,150400.0,6.3757,6.4312,6.3677,6.4312,150400.0
2007-01-12 09:50:00,8.1,8.12,8.07,8.11,164800.0,6.4233,6.4391,6.3995,6.4312,164800.0
2007-01-12 10:00:00,8.11,8.11,8.07,8.08,312000.0,6.4312,6.4312,6.3995,6.4074,312000.0
2007-01-12 10:10:00,8.08,8.12,8.08,8.11,231600.0,6.4074,6.4391,6.4074,6.4312,231600.0
2007-01-12 10:20:00,8.11,8.12,8.11,8.11,36000.0,6.4312,6.4391,6.4312,6.4312,36000.0
2007-01-12 10:30:00,8.11,8.12,8.11,8.12,50800.0,6.4312,6.4391,6.4312,6.4391,50800.0
2007-01-12 10:40:00,8.12,8.17,8.11,8.17,385600.0,6.4391,6.4788,6.4312,6.4788,385600.0
2007-01-12 10:50:00,8.17,8.2,8.17,8.2,183200.0,6.4788,6.5026,6.4788,6.5026,183200.0
2007-01-12 11:00:00,8.2,8.21,8.18,8.2,130000.0,6.5026,6.5105,6.4867,6.5026,130000.0
2007-01-12 11:10:00,8.2,8.22,8.19,8.21,59200.0,6.5026,6.5184,6.4946,6.5105,59200.0
2007-01-12 11:20:00,8.21,8.22,8.21,8.21,113200.0,6.5105,6.5184,6.5105,6.5105,113200.0
2007-01-12 11:30:00,8.21,8.23,8.2,8.22,102400.0,6.5105,6.5263,6.5026,6.5184,102400.0
2007-01-12 11:40:00,8.22,8.22,8.21,8.22,114000.0,6.5184,6.5184,6.5105,6.5184,114000.0
2007-01-12 11:50:00,8.22,8.26,8.21,8.25,387200.0,6.5184,6.5501,6.5105,6.5422,387200.0
2007-01-12 12:00:00,8.25,8.26,8.22,8.24,169200.0,6.5422,6.5501,6.5184,6.5343,169200.0
2007-01-12 12:10:00,8.23,8.24,8.23,8.24,65600.0,6.5263,6.5343,6.5263,6.5343,65600.0
2007-01-12 12:20:00,8.24,8.25,8.24,8.25,110800.0,6.5343,6.5422,6.5343,6.5422,110800.0
2007-01-12 12:30:00,8.25,8.26,8.24,8.25,63200.0,6.5422,6.5501,6.5343,6.5422,63200.0
2007-01-12 12:40:00,8.26,8.26,8.25,8.26,146400.0,6.5501,6.5501,6.5422,6.5501,146400.0
2007-01-12 12:50:00,8.26,8.29,8.26,8.28,102800.0,6.5501,6.5739,6.5501,6.566,102800.0
2007-01-12 13:00:00,8.28,8.29,8.28,8.28,94000.0,6.566,6.5739,6.566,6.566,94000.0
2007-01-12 13:10:00,8.28,8.28,8.28,8.28,90000.0,6.566,6.566,6.566,6.566,90000.0
2007-01-12 13:20:00,8.28,8.28,8.26,8.27,166400.0,6.566,6.566,6.5501,6.5581,166400.0
2007-01-12 13:30:00,8.27,8.3,8.27,8.3,102400.0,6.5581,6.5819,6.5581,6.5819,102400.0
2007-01-12 13:40:00,8.29,8.3,8.29,8.29,44000.0,6.5739,6.5819,6.5739,6.5739,44000.0
2007-01-12 13:50:00,8.29,8.29,8.29,8.29,60400.0,6.5739,6.5739,6.5739,6.5739,60400.0
2007-01-12 14:00:00,8.29,8.29,8.28,8.29,126400.0,6.5739,6.5739,6.566,6.5739,126400.0
2007-01-12 14:10:00,8.29,8.3,8.27,8.28,365200.0,6.5739,6.5819,6.5581,6.566,365200.0
2007-01-12 14:20:00,8.28,8.28,8.27,8.27,249200.0,6.566,6.566,6.5581,6.5581,249200.0
2007-01-12 14:30:00,8.27,8.29,8.27,8.28,90800.0,6.5581,6.5739,6.5581,6.566,90800.0
2007-01-12 14:40:00,8.28,8.3,8.28,8.3,69600.0,6.566,6.5819,6.566,6.5819,69600.0
2007-01-12 14:50:00,8.3,8.31,8.3,8.31,150800.0,6.5819,6.5898,6.5819,6.5898,150800.0
2007-01-12 15:00:00,8.31,8.33,8.31,8.33,142800.0,6.5898,6.6056,6.5898,6.6056,142800.0
2007-01-12 15:10:00,8.33,8.33,8.31,8.31,130800.0,6.6056,6.6056,6.5898,6.5898,130800.0
2007-01-12 15:20:00,8.31,8.34,8.31,8.33,129200.0,6.5898,6.6136,6.5898,6.6056,129200.0
2007-01-12 15:30:00,8.33,8.34,8.32,8.32,151200.0,6.6056,6.6136,6.5977,6.5977,151200.0
2007-01-12 15:40:00,8.32,8.32,8.31,8.32,198000.0,6.5977,6.5977,6.5898,6.5977,198000.0
2007-01-12 15:50:00,8.32,8.32,8.31,8.32,252000.0,6.5977,6.5977,6.5898,6.5977,252000.0
2007-01-16 09:30:00,8.33,8.35,8.25,8.31,791600.0,6.6056,6.6215,6.5422,6.5898,791600.0
2007-01-16 09:40:00,8.31,8.36,8.29,8.35,228000.0,6.5898,6.6294,6.5739,6.6215,228000.0
2007-01-16 09:50:00,8.35,8.35,8.33,8.33,98400.0,6.6215,6.6215,6.6056,6.6056,98400.0
2007-01-16 10:00:00,8.33,8.34,8.31,8.31,116400.0,6.6056,6.6136,6.5898,6.5898,116400.0
2007-01-16 10:10:00,8.3,8.32,8.29,8.31,80800.0,6.5819,6.5977,6.5739,6.5898,80800.0
2007-01-16 10:20:00,8.31,8.32,8.31,8.31,144000.0,6.5898,6.5977,6.5898,6.5898,144000.0
2007-01-16 10:30:00,8.31,8.33,8.31,8.33,88000.0,6.5898,6.6056,6.5898,6.6056,88000.0
2007-01-16 10:40:00,8.33,8.34,8.33,8.33,66800.0,6.6056,6.6136,6.6056,6.6056,66800.0
2007-01-16 10:50:00,8.33,8.34,8.33,8.33,97600.0,6.6056,6.6136,6.6056,6.6056,97600.0
2007-01-16 11:00:00,8.33,8.34,8.33,8.33,86000.0,6.6056,6.6136,6.6056,6.6056,86000.0
2007-01-16 11:10:00,8.33,8.33,8.33,8.33,58000.0,6.6056,6.6056,6.6056,6.6056,58000.0
2007-01-16 11:20:00,8.33,8.33,8.33,8.33,39200.0,6.6056,6.6056,6.6056,6.6056,39200.0
2007-01-16 11:30:00,8.33,8.34,8.31,8.32,92400.0,6.6056,6.6136,6.5898,6.5977,92400.0
2007-01-16 11:40:00,8.31,8.33,8.31,8.33,53200.0,6.5898,6.6056,6.5898,6.6056,53200.0
2007-01-16 11:50:00,8.33,8.34,8.32,8.33,37200.0,6.6056,6.6136,6.5977,6.6056,37200.0
2007-01-16 12:00:00,8.33,8.34,8.31,8.33,86400.0,6.6056,6.6136,6.5898,6.6056,86400.0
2007-01-16 12:10:00,8.32,8.34,8.31,8.32,48800.0,6.5977,6.6136,6.5898,6.5977,48800.0
2007-01-16 12:20:00,8.33,8.33,8.31,8.33,36000.0,6.6056,6.6056,6.5898,6.6056,36000.0
2007-01-16 12:30:00,8.33,8.34,8.31,8.32,40000.0,6.6056,6.6136,6.5898,6.5977,40000.0
2007-01-16 12:40:00,8.32,8.33,8.31,8.32,62000.0,6.5977,6.6056,6.5898,6.5977,62000.0
2007-01-16 12:50:00,8.32,8.33,8.31,8.33,75200.0,6.5977,6.6056,6.5898,6.6056,75200.0
2007-01-16 13:00:00,8.33,8.34,8.31,8.33,108000.0,6.6056,6.6136,6.5898,6.6056,108000.0
2007-01-16 13:10:00,8.33,8.33,8.32,8.32,44000.0,6.6056,6.6056,6.5977,6.5977,44000.0
2007-01-16 13:20:00,8.32,8.34,8.32,8.33,38000.0,6.5977,6.6136,6.5977,6.6056,38000.0
2007-01-16 13:30:00,8.34,8.34,8.33,8.33,36400.0,6.6136,6.6136,6.6056,6.6056,36400.0
2007-01-16 13:40:00,8.33,8.33,8.31,8.31,78000.0,6.6056,6.6056,6.5898,6.5898,78000.0
2007-01-16 13:50:00,8.31,8.33,8.31,8.31,89600.0,6.5898,6.6056,6.5898,6.5898,89600.0
2007-01-16 14:00:00,8.31,8.33,8.31,8.33,50400.0,6.5898,6.6056,6.5898,6.6056,50400.0
2007-01-16 14:10:00,8.33,8.33,8.31,8.33,50000.0,6.6056,6.6056,6.5898,6.6056,50000.0
2007-01-16 14:20:00,8.33,8.34,8.31,8.32,64400.0,6.6056,6.6136,6.5898,6.5977,64400.0
2007-01-16 14:30:00,8.32,8.34,8.32,8.33,70400.0,6.5977,6.6136,6.5977,6.6056,70400.0
2007-01-16 14:40:00,8.33,8.35,8.32,8.32,100000.0,6.6056,6.6215,6.5977,6.5977,100000.0
2007-01-16 14:50:00,8.33,8.33,8.32,8.33,36000.0,6.6056,6.6056,6.5977,6.6056,36000.0
2007-01-16 15:00:00,8.33,8.33,8.32,8.32,108000.0,6.6056,6.6056,6.5977,6.5977,108000.0
2007-01-16 15:10:00,8.32,8.33,8.32,8.33,60000.0,6.5977,6.6056,6.5977,6.6056,60000.0
2007-01-16 15:20:00,8.33,8.33,8.33,8.33,73600.0,6.6056,6.6056,6.6056,6.6056,73600.0
2007-01-16 15:30:00,8.33,8.33,8.32,8.33,124000.0,6.6056,6.6056,6.5977,6.6056,124000.0
2007-01-16 15:40:00,8.33,8.33,8.33,8.33,156000.0,6.6056,6.6056,6.6056,6.6056,156000.0
2007-01-16 15:50:00,8.33,8.34,8.32,8.34,208800.0,6.6056,6.6136,6.5977,6.6136,208800.0
2007-01-17 09:30:00,8.3,8.37,8.3,8.35,224000.0,6.5819,6.6374,6.5819,6.6215,224000.0
2007-01-17 09:40:00,8.35,8.35,8.3,8.3,202400.0,6.6215,6.6215,6.5819,6.5819,202400.0
2007-01-17 09:50:00,8.3,8.33,8.28,8.32,115600.0,6.5819,6.6056,6.566,6.5977,115600.0
2007-01-17 10:00:00,8.32,8.33,8.29,8.32,116800.0,6.5977,6.6056,6.5739,6.5977,116800.0
2007-01-17 10:10:00,8.32,8.33,8.29,8.3,68000.0,6.5977,6.6056,6.5739,6.5819,68000.0
2007-01-17 10:20:00,8.31,8.31,8.29,8.3,56400.0,6.5898,6.5898,6.5739,6.5819,56400.0
2007-01-17 10:30:00,8.3,8.33,8.3,8.3,171200.0,6.5819,6.6056,6.5819,6.5819,171200.0
2007-01-17 10:40:00,8.3,8.31,8.29,8.31,83200.0,6.5819,6.5898,6.5739,6.5898,83200.0
2007-01-17 10:50:00,8.31,8.32,8.3,8.32,48400.0,6.5898,6.5977,6.5819,6.5977,48400.0
2007-01-17 11:00:00,8.32,8.33,8.32,8.33,67600.0,6.5977,6.6056,6.5977,6.6056,67600.0
2007-01-17 11:10:00,8.32,8.32,8.31,8.31,50800.0,6.5977,6.5977,6.5898,6.5898,50800.0
2007-01-17 11:20:00,8.31,8.31,8.3,8.31,39200.0,6.5898,6.5898,6.5819,6.5898,39200.0
2007-01-17 11:30:00,8.31,8.32,8.31,8.31,33600.0,6.5898,6.5977,6.5898,6.5898,33600.0
2007-01-17 11:40:00,8.31,8.32,8.31,8.31,228400.0,6.5898,6.5977,6.5898,6.5898,228400.0
2007-01-17 11:50:00,8.32,8.33,8.31,8.32,50800.0,6.5977,6.6056,6.5898,6.5977,50800.0
2007-01-17 12:00:00,8.32,8.33,8.32,8.33,85600.0,6.5977,6.6056,6.5977,6.6056,85600.0
2007-01-17 12:10:00,8.33,8.33,8.31,8.31,34000.0,6.6056,6.6056,6.5898,6.5898,34000.0
2007-01-17 12:20:00,8.31,8.33,8.31,8.31,49600.0,6.5898,6.6056,6.5898,6.5898,49600.0
2007-01-17 12:30:00,8.31,8.33,8.31,8.33,91600.0,6.5898,6.6056,6.5898,6.6056,91600.0
2007-01-17 12:40:00,8.33,8.33,8.32,8.33,69200.0,6.6056,6.6056,6.5977,6.6056,69200.0
2007-01-17 12:50:00,8.33,8.34,8.33,8.34,68000.0,6.6056,6.6136,6.6056,6.6136,68000.0
2007-01-17 13:00:00,8.34,8.34,8.32,8.33,118800.0,6.6136,6.6136,6.5977,6.6056,118800.0
2007-01-17 13:10:00,8.33,8.35,8.32,8.34,90400.0,6.6056,6.6215,6.5977,6.6136,90400.0
2007-01-17 13:20:00,8.34,8.35,8.34,8.35,26400.0,6.6136,6.6215,6.6136,6.6215,26400.0
2007-01-17 13:30:00,8.35,8.35,8.35,8.35,50000.0,6.6215,6.6215,6.6215,6.6215,50000.0
2007-01-17 13:40:00,8.35,8.35,8.32,8.33,108000.0,6.6215,6.6215,6.5977,6.6056,108000.0
2007-01-17 13:50:00,8.33,8.34,8.31,8.33,126000.0,6.6056,6.6136,6.5898,6.6056,126000.0
2007-01-17 14:00:00,8.33,8.35,8.32,8.33,150400.0,6.6056,6.6215,6.5977,6.6056,150400.0
2007-01-17 14:10:00,8.33,8.33,8.31,8.31,72800.0,6.6056,6.6056,6.5898,6.5898,72800.0
2007-01-17 14:20:00,8.31,8.31,8.29,8.29,82400.0,6.5898,6.5898,6.5739,6.5739,82400.0
2007-01-17 14:30:00,8.29,8.3,8.27,8.28,101200.0,6.5739,6.5819,6.5581,6.566,101200.0
2007-01-17 14:40:00,8.28,8.28,8.27,8.27,103200.0,6.566,6.566,6.5581,6.5581,103200.0
2007-01-17 14:50:00,8.27,8.28,8.25,8.27,162000.0,6.5581,6.566,6.5422,6.5581,162000.0
2007-01-17 15:00:00,8.27,8.27,8.25,8.26,188000.0,6.5581,6.5581,6.5422,6.5501,188000.0
2007-01-17 15:10:00,8.26,8.28,8.26,8.27,88000.0,6.5501,6.566,6.5501,6.5581,88000.0
2007-01-17 15:20:00,8.27,8.29,8.25,8.29,74400.0,6.5581,6.5739,6.5422,6.5739,74400.0
2007-01-17 15:30:00,8.29,8.31,8.28,8.3,118400.0,6.5739,6.5898,6.566,6.5819,118400.0
2007-01-17 15:40:00,8.3,8.31,8.29,8.29,176800.0,6.5819,6.5898,6.5739,6.5739,176800.0
2007-01-17 15:50:00,8.29,8.29,8.27,8.29,224800.0,6.5739,6.5739,6.5581,6.5739,224800.0
2007-01-18 09:30:00,8.3,8.37,8.3,8.37,190800.0,6.5819,6.6374,6.5819,6.6374,190800.0
2007-01-18 09:40:00,8.36,8.41,8.36,8.4,219600.0,6.6294,6.6691,6.6294,6.6612,219600.0
2007-01-18 09:50:00,8.4,8.4,8.36,8.37,222000.0,6.6612,6.6612,6.6294,6.6374,222000.0
2007-01-18 10:00:00,8.37,8.37,8.28,8.31,97600.0,6.6374,6.6374,6.566,6.5898,97600.0
2007-01-18 10:10:00,8.31,8.33,8.27,8.28,72400.0,6.5898,6.6056,6.5581,6.566,72400.0
2007-01-18 10:20:00,8.28,8.33,8.28,8.31,102800.0,6.566,6.6056,6.566,6.5898,102800.0
2007-01-18 10:30:00,8.31,8.33,8.28,8.33,106000.0,6.5898,6.6056,6.566,6.6056,106000.0
2007-01-18 10:40:00,8.32,8.35,8.31,8.32,94400.0,6.5977,6.6215,6.5898,6.5977,94400.0
2007-01-18 10:50:00,8.32,8.35,8.31,8.34,80000.0,6.5977,6.6215,6.5898,6.6136,80000.0
2007-01-18 11:00:00,8.34,8.36,8.34,8.35,86400.0,6.6136,6.6294,6.6136,6.6215,86400.0
2007-01-18 11:10:00,8.34,8.36,8.33,8.36,40800.0,6.6136,6.6294,6.6056,6.6294,40800.0
2007-01-18 11:20:00,8.36,8.36,8.33,8.35,58800.0,6.6294,6.6294,6.6056,6.6215,58800.0
2007-01-18 11:30:00,8.36,8.36,8.35,8.35,58000.0,6.6294,6.6294,6.6215,6.6215,58000.0
2007-01-18 11:40:00,8.35,8.36,8.34,8.36,42000.0,6.6215,6.6294,6.6136,6.6294,42000.0
2007-01-18 11:50:00,8.36,8.36,8.35,8.36,98800.0,6.6294,6.6294,6.6215,6.6294,98800.0
2007-01-18 12:00:00,8.36,8.37,8.35,8.37,137600.0,6.6294,6.6374,6.6215,6.6374,137600.0
2007-01-18 12:10:00,8.37,8.38,8.35,8.35,60000.0,6.6374,6.6453,6.6215,6.6215,60000.0
2007-01-18 12:20:00,8.35,8.36,8.34,8.36,88400.0,6.6215,6.6294,6.6136,6.6294,88400.0
2007-01-18 12:30:00,8.36,8.36,8.33,8.35,58000.0,6.6294,6.6294,6.6056,6.6215,58000.0
2007-01-18 12:40:00,8.35,8.35,8.35,8.35,35600.0,6.6215,6.6215,6.6215,6.6215,35600.0
2007-01-18 12:50:00,8.35,8.35,8.34,8.35,40000.0,6.6215,6.6215,6.6136,6.6215,40000.0
2007-01-18 13:00:00,8.35,8.35,8.33,8.33,65600.0,6.6215,6.6215,6.6056,6.6056,65600.0
2007-01-18 13:10:00,8.33,8.33,8.32,8.33,94000.0,6.6056,6.6056,6.5977,6.6056,94000.0
2007-01-18 13:20:00,8.33,8.34,8.33,8.34,62800.0,6.6056,6.6136,6.6056,6.6136,62800.0
2007-01-18 13:30:00,8.33,8.33,8.31,8.31,108800.0,6.6056,6.6056,6.5898,6.5898,108800.0
2007-01-18 13:40:00,8.31,8.32,8.29,8.3,56800.0,6.5898,6.5977,6.5739,6.5819,56800.0
2007-01-18 13:50:00,8.3,8.3,8.27,8.28,178400.0,6.5819,6.5819,6.5581,6.566,178400.0
2007-01-18 14:00:00,8.28,8.28,8.25,8.28,174400.0,6.566,6.566,6.5422,6.566,174400.0
2007-01-18 14:10:00,8.29,8.3,8.28,8.29,216800.0,6.5739,6.5819,6.566,6.5739,216800.0
2007-01-18 14:20:00,8.29,8.29,8.25,8.26,119200.0,6.5739,6.5739,6.5422,6.5501,119200.0
2007-01-18 14:30:00,8.26,8.27,8.25,8.26,178800.0,6.5501,6.5581,6.5422,6.5501,178800.0
2007-01-18 14:40:00,8.26,8.29,8.26,8.28,54400.0,6.5501,6.5739,6.5501,6.566,54400.0
2007-01-18 14:50:00,8.28,8.28,8.26,8.28,86000.0,6.566,6.566,6.5501,6.566,86000.0
2007-01-18 15:00:00,8.28,8.29,8.26,8.26,202800.0,6.566,6.5739,6.5501,6.5501,202800.0
2007-01-18 15:10:00,8.26,8.28,8.25,8.26,207600.0,6.5501,6.566,6.5422,6.5501,207600.0
2007-01-18 15:20:00,8.26,8.28,8.26,8.27,592800.0,6.5501,6.566,6.5501,6.5581,592800.0
2007-01-18 15:30:00,8.27,8.27,8.24,8.26,274400.0,6.5581,6.5581,6.5343,6.5501,274400.0
2007-01-18 15:40:00,8.26,8.28,8.26,8.28,115200.0,6.5501,6.566,6.5501,6.566,115200.0
2007-01-18 15:50:00,8.28,8.28,8.25,8.25,354800.0,6.566,6.566,6.5422,6.5422,354800.0
2007-01-19 09:30:00,8.35,8.35,8.17,8.25,1850000.0,6.6215,6.6215,6.4788,6.5422,1850000.0
2007-01-19 09:40:00,8.24,8.25,8.17,8.17,208000.0,6.5343,6.5422,6.4788,6.4788,208000.0
2007-01-19 09:50:00,8.17,8.17,8.13,8.15,174000.0,6.4788,6.4788,6.447,6.4629,174000.0
2007-01-19 10:00:00,8.15,8.22,8.14,8.15,162800.0,6.4629,6.5184,6.455,6.4629,162800.0
2007-01-19 10:10:00,8.14,8.16,8.13,8.14,114400.0,6.455,6.4708,6.447,6.455,114400.0
2007-01-19 10:20:00,8.13,8.16,8.12,8.15,119600.0,6.447,6.4708,6.4391,6.4629,119600.0
2007-01-19 10:30:00,8.15,8.16,8.13,8.15,136400.0,6.4629,6.4708,6.447,6.4629,136400.0
2007-01-19 10:40:00,8.15,8.19,8.14,8.15,150800.0,6.4629,6.4946,6.455,6.4629,150800.0
2007-01-19 10:50:00,8.15,8.16,8.13,8.13,242800.0,6.4629,6.4708,6.447,6.447,242800.0
2007-01-19 11:00:00,8.13,8.15,8.1,8.1,407200.0,6.447,6.4629,6.4233,6.4233,407200.0
2007-01-19 11:10:00,8.1,8.11,8.09,8.09,109200.0,6.4233,6.4312,6.4153,6.4153,109200.0
2007-01-19 11:20:00,8.09,8.11,8.09,8.1,96400.0,6.4153,6.4312,6.4153,6.4233,96400.0
2007-01-19 11:30:00,8.1,8.1,8.1,8.1,75200.0,6.4233,6.4233,6.4233,6.4233,75200.0
2007-01-19 11:40:00,8.1,8.1,8.07,8.07,1209600.0,6.4233,6.4233,6.3995,6.3995,1209600.0
2007-01-19 11:50:00,8.06,8.06,8.05,8.06,159600.0,6.3915,6.3915,6.3836,6.3915,159600.0
2007-01-19 12:00:00,8.06,8.07,8.05,8.05,1006800.0,6.3915,6.3995,6.3836,6.3836,1006800.0
2007-01-19 12:10:00,8.05,8.06,8.03,8.03,179200.0,6.3836,6.3915,6.3677,6.3677,179200.0
2007-01-19 12:20:00,8.03,8.04,8.03,8.03,78000.0,6.3677,6.3757,6.3677,6.3677,78000.0
2007-01-19 12:30:00,8.03,8.03,8.01,8.02,112000.0,6.3677,6.3677,6.3519,6.3598,112000.0
2007-01-19 12:40:00,8.03,8.03,8.01,8.02,174400.0,6.3677,6.3677,6.3519,6.3598,174400.0
2007-01-19 12:50:00,8.03,8.03,8.01,8.03,74800.0,6.3677,6.3677,6.3519,6.3677,74800.0
2007-01-19 13:00:00,8.03,8.05,8.03,8.04,94800.0,6.3677,6.3836,6.3677,6.3757,94800.0
2007-01-19 13:10:00,8.04,8.05,8.04,8.04,80000.0,6.3757,6.3836,6.3757,6.3757,80000.0
2007-01-19 13:20:00,8.04,8.04,8.03,8.03,84800.0,6.3757,6.3757,6.3677,6.3677,84800.0
2007-01-19 13:30:00,8.03,8.03,8.02,8.03,95200.0,6.3677,6.3677,6.3598,6.3677,95200.0
2007-01-19 13:40:00,8.03,8.03,8.02,8.03,107200.0,6.3677,6.3677,6.3598,6.3677,107200.0
2007-01-19 13:50:00,8.03,8.05,8.02,8.03,130400.0,6.3677,6.3836,6.3598,6.3677,130400.0
2007-01-19 14:00:00,8.04,8.04,8.03,8.03,137200.0,6.3757,6.3757,6.3677,6.3677,137200.0
2007-01-19 14:10:00,8.03,8.08,8.02,8.07,207200.0,6.3677,6.4074,6.3598,6.3995,207200.0
2007-01-19 14:20:00,8.07,8.07,8.05,8.07,110800.0,6.3995,6.3995,6.3836,6.3995,110800.0
2007-01-19 14:30:00,8.07,8.08,8.06,8.07,124400.0,6.3995,6.4074,6.3915,6.3995,124400.0
2007-01-19 14:40:00,8.07,8.08,8.06,8.07,61600.0,6.3995,6.4074,6.3915,6.3995,61600.0
2007-01-19 14:50:00,8.07,8.33,8.07,8.07,128400.0,6.3995,6.6056,6.3995,6.3995,128400.0
2007-01-19 15:00:00,8.07,8.09,8.07,8.09,72000.0,6.3995,6.4153,6.3995,6.4153,72000.0
2007-01-19 15:10:00,8.09,8.1,8.08,8.1,69600.0,6.4153,6.4233,6.4074,6.4233,69600.0
2007-01-19 15:20:00,8.1,8.1,8.08,8.08,165200.0,6.4233,6.4233,6.4074,6.4074,165200.0
2007-01-19 15:30:00,8.08,8.09,8.08,8.08,109200.0,6.4074,6.4153,6.4074,6.4074,109200.0
2007-01-19 15:40:00,8.08,8.09,8.08,8.09,204000.0,6.4074,6.4153,6.4074,6.4153,204000.0
2007-01-19 15:50:00,8.09,8.1,8.08,8.09,256000.0,6.4153,6.4233,6.4074,6.4153,256000.0
2007-01-22 09:30:00,8.05,8.09,8.0,8.01,231200.0,6.3836,6.4153,6.344,6.3519,231200.0
2007-01-22 09:40:00,8.01,8.08,8.01,8.06,100400.0,6.3519,6.4074,6.3519,6.3915,100400.0
2007-01-22 09:50:00,8.07,8.08,8.04,8.07,84000.0,6.3995,6.4074,6.3757,6.3995,84000.0
2007-01-22 10:00:00,8.06,8.07,7.97,7.98,152400.0,6.3915,6.3995,6.3202,6.3281,152400.0
2007-01-22 10:10:00,7.98,8.03,7.98,8.01,183200.0,6.3281,6.3677,6.3281,6.3519,183200.0
2007-01-22 10:20:00,8.01,8.03,8.0,8.03,96800.0,6.3519,6.3677,6.344,6.3677,96800.0
2007-01-22 10:30:00,8.03,8.03,8.0,8.0,166800.0,6.3677,6.3677,6.344,6.344,166800.0
2007-01-22 10:40:00,8.01,8.01,7.98,7.99,107200.0,6.3519,6.3519,6.3281,6.336,107200.0
2007-01-22 10:50:00,7.99,8.0,7.99,8.0,224400.0,6.336,6.344,6.336,6.344,224400.0
2007-01-22 11:00:00,8.0,8.0,7.97,7.98,191600.0,6.344,6.344,6.3202,6.3281,191600.0
2007-01-22 11:10:00,7.98,8.01,7.98,8.0,140000.0,6.3281,6.3519,6.3281,6.344,140000.0
2007-01-22 11:20:00,8.0,8.01,7.99,8.0,88400.0,6.344,6.3519,6.336,6.344,88400.0
2007-01-22 11:30:00,8.0,8.02,8.0,8.0,59600.0,6.344,6.3598,6.344,6.344,59600.0
2007-01-22 11:40:00,8.01,8.02,8.0,8.0,50800.0,6.3519,6.3598,6.344,6.344,50800.0
2007-01-22 11:50:00,8.0,8.01,8.0,8.01,34800.0,6.344,6.3519,6.344,6.3519,34800.0
2007-01-22 12:00:00,8.0,8.01,8.0,8.01,27200.0,6.344,6.3519,6.344,6.3519,27200.0
2007-01-22 12:10:00,8.0,8.01,8.0,8.01,62800.0,6.344,6.3519,6.344,6.3519,62800.0
2007-01-22 12:20:00,8.01,8.01,8.0,8.01,51200.0,6.3519,6.3519,6.344,6.3519,51200.0
2007-01-22 12:30:00,8.02,8.03,8.01,8.02,46400.0,6.3598,6.3677,6.3519,6.3598,46400.0
2007-01-22 12:40:00,8.02,8.04,8.01,8.02,85600.0,6.3598,6.3757,6.3519,6.3598,85600.0
2007-01-22 12:50:00,8.02,8.02,8.02,8.02,36800.0,6.3598,6.3598,6.3598,6.3598,36800.0
2007-01-22 13:00:00,8.02,8.03,8.01,8.02,54800.0,6.3598,6.3677,6.3519,6.3598,54800.0
2007-01-22 13:10:00,8.02,8.04,8.02,8.04,81600.0,6.3598,6.3757,6.3598,6.3757,81600.0
2007-01-22 13:20:00,8.04,8.04,8.02,8.02,242800.0,6.3757,6.3757,6.3598,6.3598,242800.0
2007-01-22 13:30:00,8.03,8.03,8.02,8.02,74000.0,6.3677,6.3677,6.3598,6.3598,74000.0
2007-01-22 13:40:00,8.03,8.03,8.01,8.02,44800.0,6.3677,6.3677,6.3519,6.3598,44800.0
2007-01-22 13:50:00,8.02,8.03,8.02,8.02,67600.0,6.3598,6.3677,6.3598,6.3598,67600.0
2007-01-22 14:00:00,8.02,8.03,8.02,8.02,32800.0,6.3598,6.3677,6.3598,6.3598,32800.0
2007-01-22 14:10:00,8.02,8.03,8.02,8.02,225200.0,6.3598,6.3677,6.3598,6.3598,225200.0
2007-01-22 14:20:00,8.03,8.03,8.02,8.02,114400.0,6.3677,6.3677,6.3598,6.3598,114400.0
2007-01-22 14:30:00,8.02,8.02,8.0,8.02,46000.0,6.3598,6.3598,6.344,6.3598,46000.0
2007-01-22 14:40:00,8.02,8.03,8.01,8.01,172400.0,6.3598,6.3677,6.3519,6.3519,172400.0
2007-01-22 14:50:00,8.01,8.03,8.01,8.02,127200.0,6.3519,6.3677,6.3519,6.3598,127200.0
2007-01-22 15:00:00,8.02,8.02,8.01,8.02,42400.0,6.3598,6.3598,6.3519,6.3598,42400.0
2007-01-22 15:10:00,8.02,8.03,8.02,8.02,146000.0,6.3598,6.3677,6.3598,6.3598,146000.0
2007-01-22 15:20:00,8.02,8.03,8.02,8.03,227600.0,6.3598,6.3677,6.3598,6.3677,227600.0
2007-01-22 15:30:00,8.03,8.03,8.02,8.02,234400.0,6.3677,6.3677,6.3598,6.3598,234400.0
2007-01-22 15:40:00,8.02,8.03,8.02,8.02,236800.0,6.3598,6.3677,6.3598,6.3598,236800.0
2007-01-22 15:50:00,8.02,8.03,8.02,8.02,387200.0,6.3598,6.3677,6.3598,6.3598,387200.0
2007-01-23 09:30:00,8.02,8.07,8.02,8.03,169600.0,6.3598,6.3995,6.3598,6.3677,169600.0
2007-01-23 09:40:00,8.03,8.05,8.03,8.03,174000.0,6.3677,6.3836,6.3677,6.3677,174000.0
2007-01-23 09:50:00,8.03,8.03,8.0,8.01,187600.0,6.3677,6.3677,6.344,6.3519,187600.0
2007-01-23 10:00:00,8.0,8.03,7.99,8.01,208800.0,6.344,6.3677,6.336,6.3519,208800.0
2007-01-23 10:10:00,8.01,8.02,7.97,8.0,175600.0,6.3519,6.3598,6.3202,6.344,175600.0
2007-01-23 10:20:00,8.0,8.0,7.99,8.0,99200.0,6.344,6.344,6.336,6.344,99200.0
2007-01-23 10:30:00,8.0,8.01,7.99,8.0,286800.0,6.344,6.3519,6.336,6.344,286800.0
2007-01-23 10:40:00,8.01,8.01,7.99,8.0,245600.0,6.3519,6.3519,6.336,6.344,245600.0
2007-01-23 10:50:00,8.0,8.02,8.0,8.02,206400.0,6.344,6.3598,6.344,6.3598,206400.0
2007-01-23 11:00:00,8.02,8.03,8.01,8.02,188400.0,6.3598,6.3677,6.3519,6.3598,188400.0
2007-01-23 11:10:00,8.02,8.03,8.02,8.02,140400.0,6.3598,6.3677,6.3598,6.3598,140400.0
2007-01-23 11:20:00,8.02,8.03,8.01,8.02,67200.0,6.3598,6.3677,6.3519,6.3598,67200.0
2007-01-23 11:30:00,8.02,8.02,8.01,8.01,38800.0,6.3598,6.3598,6.3519,6.3519,38800.0
2007-01-23 11:40:00,8.01,8.02,8.01,8.01,34000.0,6.3519,6.3598,6.3519,6.3519,34000.0
2007-01-23 11:50:00,8.01,8.02,8.01,8.02,18000.0,6.3519,6.3598,6.3519,6.3598,18000.0
2007-01-23 12:00:00,8.03,8.03,8.02,8.02,96400.0,6.3677,6.3677,6.3598,6.3598,96400.0
2007-01-23 12:10:00,8.02,8.03,8.02,8.02,44800.0,6.3598,6.3677,6.3598,6.3598,44800.0
2007-01-23 12:20:00,8.02,8.02,8.02,8.02,64400.0,6.3598,6.3598,6.3598,6.3598,64400.0
2007-01-23 12:30:00,8.02,8.02,8.01,8.01,100800.0,6.3598,6.3598,6.3519,6.3519,100800.0
2007-01-23 12:40:00,8.01,8.03,8.01,8.02,89200.0,6.3519,6.3677,6.3519,6.3598,89200.0
2007-01-23 12:50:00,8.03,8.03,8.02,8.03,136800.0,6.3677,6.3677,6.3598,6.3677,136800.0
2007-01-23 13:00:00,8.03,8.04,8.02,8.02,151600.0,6.3677,6.3757,6.3598,6.3598,151600.0
2007-01-23 13:10:00,8.02,8.03,8.01,8.03,118400.0,6.3598,6.3677,6.3519,6.3677,118400.0
2007-01-23 13:20:00,8.02,8.03,8.02,8.03,124400.0,6.3598,6.3677,6.3598,6.3677,124400.0
2007-01-23 13:30:00,8.03,8.03,8.0,8.01,68000.0,6.3677,6.3677,6.344,6.3519,68000.0
2007-01-23 13:40:00,8.01,8.02,8.0,8.02,36800.0,6.3519,6.3598,6.344,6.3598,36800.0
2007-01-23 13:50:00,8.02,8.02,8.01,8.01,39200.0,6.3598,6.3598,6.3519,6.3519,39200.0
2007-01-23 14:00:00,8.01,8.02,8.01,8.01,128000.0,6.3519,6.3598,6.3519,6.3519,128000.0
2007-01-23 14:10:00,8.01,8.01,8.01,8.01,76000.0,6.3519,6.3519,6.3519,6.3519,76000.0
2007-01-23 14:20:00,8.01,8.01,8.01,8.01,80800.0,6.3519,6.3519,6.3519,6.3519,80800.0
2007-01-23 14:30:00,8.01,8.01,7.97,7.98,149200.0,6.3519,6.3519,6.3202,6.3281,149200.0
2007-01-23 14:40:00,7.98,7.98,7.95,7.98,266800.0,6.3281,6.3281,6.3043,6.3281,266800.0
2007-01-23 14:50:00,7.98,8.0,7.98,8.0,164000.0,6.3281,6.344,6.3281,6.344,164000.0
2007-01-23 15:00:00,8.0,8.0,7.98,7.99,69600.0,6.344,6.344,6.3281,6.336,69600.0
2007-01-23 15:10:00,7.99,8.01,7.98,8.0,146000.0,6.336,6.3519,6.3281,6.344,146000.0
2007-01-23 15:20:00,8.0,8.0,7.98,7.98,108000.0,6.344,6.344,6.3281,6.3281,108000.0
2007-01-23 15:30:00,7.98,8.0,7.98,7.99,103200.0,6.3281,6.344,6.3281,6.336,103200.0
2007-01-23 15:40:00,7.99,8.0,7.98,8.0,370800.0,6.336,6.344,6.3281,6.344,370800.0
2007-01-23 15:50:00,8.0,8.0,7.99,7.99,386000.0,6.344,6.344,6.336,6.336,386000.0
2007-01-24 09:30:00,8.0,8.06,8.0,8.01,133600.0,6.344,6.3915,6.344,6.3519,133600.0
2007-01-24 09:40:00,8.02,8.03,8.0,8.03,100800.0,6.3598,6.3677,6.344,6.3677,100800.0
2007-01-24 09:50:00,8.03,8.04,8.0,8.02,215600.0,6.3677,6.3757,6.344,6.3598,215600.0
2007-01-24 10:00:00,8.02,8.04,8.01,8.02,165200.0,6.3598,6.3757,6.3519,6.3598,165200.0
2007-01-24 10:10:00,8.02,8.03,8.01,8.02,183200.0,6.3598,6.3677,6.3519,6.3598,183200.0
2007-01-24 10:20:00,8.02,8.02,8.0,8.0,137200.0,6.3598,6.3598,6.344,6.344,137200.0
2007-01-24 10:30:00,8.0,8.04,8.0,8.03,131600.0,6.344,6.3757,6.344,6.3677,131600.0
2007-01-24 10:40:00,8.03,8.03,8.03,8.03,90000.0,6.3677,6.3677,6.3677,6.3677,90000.0
2007-01-24 10:50:00,8.03,8.04,8.02,8.03,113200.0,6.3677,6.3757,6.3598,6.3677,113200.0
2007-01-24 11:00:00,8.03,8.04,8.02,8.04,83600.0,6.3677,6.3757,6.3598,6.3757,83600.0
2007-01-24 11:10:00,8.04,8.04,8.04,8.04,70400.0,6.3757,6.3757,6.3757,6.3757,70400.0
2007-01-24 11:20:00,8.04,8.04,8.03,8.03,61600.0,6.3757,6.3757,6.3677,6.3677,61600.0
2007-01-24 11:30:00,8.04,8.05,8.03,8.05,108000.0,6.3757,6.3836,6.3677,6.3836,108000.0
2007-01-24 11:40:00,8.05,8.06,8.04,8.05,158400.0,6.3836,6.3915,6.3757,6.3836,158400.0
2007-01-24 11:50:00,8.05,8.05,8.04,8.04,56000.0,6.3836,6.3836,6.3757,6.3757,56000.0
2007-01-24 12:00:00,8.04,8.05,8.04,8.05,82400.0,6.3757,6.3836,6.3757,6.3836,82400.0
2007-01-24 12:10:00,8.04,8.05,8.04,8.04,42400.0,6.3757,6.3836,6.3757,6.3757,42400.0
2007-01-24 12:20:00,8.04,8.04,8.03,8.03,74800.0,6.3757,6.3757,6.3677,6.3677,74800.0
2007-01-24 12:30:00,8.04,8.04,8.03,8.04,43600.0,6.3757,6.3757,6.3677,6.3757,43600.0
2007-01-24 12:40:00,8.03,8.04,8.03,8.04,82800.0,6.3677,6.3757,6.3677,6.3757,82800.0
2007-01-24 12:50:00,8.04,8.04,8.02,8.02,65600.0,6.3757,6.3757,6.3598,6.3598,65600.0
2007-01-24 13:00:00,8.03,8.03,8.03,8.03,53600.0,6.3677,6.3677,6.3677,6.3677,53600.0
2007-01-24 13:10:00,8.03,8.03,8.03,8.03,708000.0,6.3677,6.3677,6.3677,6.3677,708000.0
2007-01-24 13:20:00,8.03,8.03,8.02,8.02,30000.0,6.3677,6.3677,6.3598,6.3598,30000.0
2007-01-24 13:30:00,8.02,8.03,8.02,8.03,30800.0,6.3598,6.3677,6.3598,6.3677,30800.0
2007-01-24 13:40:00,8.03,8.03,8.02,8.03,68000.0,6.3677,6.3677,6.3598,6.3677,68000.0
2007-01-24 13:50:00,8.03,8.05,8.03,8.04,1042000.0,6.3677,6.3836,6.3677,6.3757,1042000.0
2007-01-24 14:00:00,8.04,8.05,8.03,8.04,63600.0,6.3757,6.3836,6.3677,6.3757,63600.0
2007-01-24 14:10:00,8.04,8.04,8.03,8.03,26000.0,6.3757,6.3757,6.3677,6.3677,26000.0
2007-01-24 14:20:00,8.03,8.04,8.03,8.04,56800.0,6.3677,6.3757,6.3677,6.3757,56800.0
2007-01-24 14:30:00,8.04,8.04,8.03,8.04,19200.0,6.3757,6.3757,6.3677,6.3757,19200.0
2007-01-24 14:40:00,8.03,8.04,8.03,8.03,58800.0,6.3677,6.3757,6.3677,6.3677,58800.0
2007-01-24 14:50:00,8.03,8.03,8.03,8.03,17200.0,6.3677,6.3677,6.3677,6.3677,17200.0
2007-01-24 15:00:00,8.03,8.04,8.03,8.04,34400.0,6.3677,6.3757,6.3677,6.3757,34400.0
2007-01-24 15:10:00,8.04,8.04,8.03,8.03,28800.0,6.3757,6.3757,6.3677,6.3677,28800.0
2007-01-24 15:20:00,8.03,8.03,8.02,8.02,68000.0,6.3677,6.3677,6.3598,6.3598,68000.0
2007-01-24 15:30:00,8.02,8.03,8.01,8.02,97200.0,6.3598,6.3677,6.3519,6.3598,97200.0
2007-01-24 15:40:00,8.02,8.04,8.02,8.02,150400.0,6.3598,6.3757,6.3598,6.3598,150400.0
2007-01-24 15:50:00,8.02,8.06,8.01,8.05,430000.0,6.3598,6.3915,6.3519,6.3836,430000.0
2007-01-25 09:30:00,7.99,8.01,7.92,7.92,310800.0,6.336,6.3519,6.2805,6.2805,310800.0
2007-01-25 09:40:00,7.92,7.93,7.89,7.91,1090400.0,6.2805,6.2884,6.2567,6.2726,1090400.0
2007-01-25 09:50:00,7.91,7.92,7.89,7.92,897600.0,6.2726,6.2805,6.2567,6.2805,897600.0
2007-01-25 10:00:00,7.92,7.92,7.9,7.91,81600.0,6.2805,6.2805,6.2647,6.2726,81600.0
2007-01-25 10:10:00,7.91,7.91,7.88,7.88,113200.0,6.2726,6.2726,6.2488,6.2488,113200.0
2007-01-25 10:20:00,7.88,7.89,7.87,7.87,41200.0,6.2488,6.2567,6.2409,6.2409,41200.0
2007-01-25 10:30:00,7.88,7.9,7.88,7.89,43600.0,6.2488,6.2647,6.2488,6.2567,43600.0
2007-01-25 10:40:00,7.89,7.89,7.87,7.89,66000.0,6.2567,6.2567,6.2409,6.2567,66000.0
2007-01-25 10:50:00,7.89,7.89,7.89,7.89,192800.0,6.2567,6.2567,6.2567,6.2567,192800.0
2007-01-25 11:00:00,7.89,7.91,7.89,7.91,144000.0,6.2567,6.2726,6.2567,6.2726,144000.0
2007-01-25 11:10:00,7.91,7.92,7.91,7.91,100800.0,6.2726,6.2805,6.2726,6.2726,100800.0
2007-01-25 11:20:00,7.91,7.93,7.91,7.93,35200.0,6.2726,6.2884,6.2726,6.2884,35200.0
2007-01-25 11:30:00,7.93,7.93,7.93,7.93,63200.0,6.2884,6.2884,6.2884,6.2884,63200.0
2007-01-25 11:40:00,7.94,7.95,7.94,7.95,78800.0,6.2964,6.3043,6.2964,6.3043,78800.0
2007-01-25 11:50:00,7.95,7.95,7.94,7.95,55600.0,6.3043,6.3043,6.2964,6.3043,55600.0
2007-01-25 12:00:00,7.95,7.95,7.93,7.93,261200.0,6.3043,6.3043,6.2884,6.2884,261200.0
2007-01-25 12:10:00,7.93,7.93,7.93,7.93,79200.0,6.2884,6.2884,6.2884,6.2884,79200.0
2007-01-25 12:20:00,7.93,7.93,7.92,7.93,58800.0,6.2884,6.2884,6.2805,6.2884,58800.0
2007-01-25 12:30:00,7.93,7.95,7.93,7.94,69200.0,6.2884,6.3043,6.2884,6.2964,69200.0
2007-01-25 12:40:00,7.94,7.98,7.94,7.98,354400.0,6.2964,6.3281,6.2964,6.3281,354400.0
2007-01-25 12:50:00,7.98,7.98,7.95,7.96,72800.0,6.3281,6.3281,6.3043,6.3122,72800.0
2007-01-25 13:00:00,7.96,7.97,7.96,7.96,46000.0,6.3122,6.3202,6.3122,6.3122,46000.0
2007-01-25 13:10:00,7.96,7.97,7.96,7.96,62400.0,6.3122,6.3202,6.3122,6.3122,62400.0
2007-01-25 13:20:00,7.96,7.97,7.96,7.97,28800.0,6.3122,6.3202,6.3122,6.3202,28800.0
2007-01-25 13:30:00,7.97,7.99,7.96,7.97,149200.0,6.3202,6.336,6.3122,6.3202,149200.0
2007-01-25 13:40:00,7.97,7.98,7.96,7.96,414400.0,6.3202,6.3281,6.3122,6.3122,414400.0
2007-01-25 13:50:00,7.96,7.97,7.95,7.96,88000.0,6.3122,6.3202,6.3043,6.3122,88000.0
2007-01-25 14:00:00,7.96,7.96,7.95,7.95,130000.0,6.3122,6.3122,6.3043,6.3043,130000.0
2007-01-25 14:10:00,7.95,7.95,7.94,7.94,128800.0,6.3043,6.3043,6.2964,6.2964,128800.0
2007-01-25 14:20:00,7.95,7.95,7.93,7.93,342400.0,6.3043,6.3043,6.2884,6.2884,342400.0
2007-01-25 14:30:00,7.93,7.96,7.93,7.96,116000.0,6.2884,6.3122,6.2884,6.3122,116000.0
2007-01-25 14:40:00,7.96,7.97,7.95,7.96,75600.0,6.3122,6.3202,6.3043,6.3122,75600.0
2007-01-25 14:50:00,7.96,7.97,7.96,7.96,49600.0,6.3122,6.3202,6.3122,6.3122,49600.0
2007-01-25 15:00:00,7.96,7.96,7.94,7.94,325600.0,6.3122,6.3122,6.2964,6.2964,325600.0
2007-01-25 15:10:00,7.94,7.95,7.93,7.93,99200.0,6.2964,6.3043,6.2884,6.2884,99200.0
2007-01-25 15:20:00,7.93,7.95,7.92,7.94,143600.0,6.2884,6.3043,6.2805,6.2964,143600.0
2007-01-25 15:30:00,7.94,7.95,7.93,7.95,84000.0,6.2964,6.3043,6.2884,6.3043,84000.0
2007-01-25 15:40:00,7.95,7.98,7.95,7.98,98400.0,6.3043,6.3281,6.3043,6.3281,98400.0
2007-01-25 15:50:00,7.98,7.98,7.96,7.97,634000.0,6.3281,6.3281,6.3122,6.3202,634000.0
2007-01-26 09:30:00,7.98,8.05,7.97,8.01,136400.0,6.3281,6.3836,6.3202,6.3519,136400.0
2007-01-26 09:40:00,8.01,8.01,7.91,7.93,102400.0,6.3519,6.3519,6.2726,6.2884,102400.0
2007-01-26 09:50:00,7.93,7.95,7.91,7.94,267600.0,6.2884,6.3043,6.2726,6.2964,267600.0
2007-01-26 10:00:00,7.95,7.98,7.89,7.91,196000.0,6.3043,6.3281,6.2567,6.2726,196000.0
2007-01-26 10:10:00,7.92,7.95,7.9,7.9,118400.0,6.2805,6.3043,6.2647,6.2647,118400.0
2007-01-26 10:20:00,7.9,7.93,7.9,7.93,82400.0,6.2647,6.2884,6.2647,6.2884,82400.0
2007-01-26 10:30:00,7.93,7.95,7.92,7.94,80400.0,6.2884,6.3043,6.2805,6.2964,80400.0
2007-01-26 10:40:00,7.94,7.94,7.92,7.93,52400.0,6.2964,6.2964,6.2805,6.2884,52400.0
2007-01-26 10:50:00,7.93,7.96,7.92,7.95,61600.0,6.2884,6.3122,6.2805,6.3043,61600.0
2007-01-26 11:00:00,7.95,7.95,7.93,7.94,78400.0,6.3043,6.3043,6.2884,6.2964,78400.0
2007-01-26 11:10:00,7.94,7.96,7.93,7.96,81200.0,6.2964,6.3122,6.2884,6.3122,81200.0
2007-01-26 11:20:00,7.96,7.96,7.95,7.96,52800.0,6.3122,6.3122,6.3043,6.3122,52800.0
2007-01-26 11:30:00,7.96,7.97,7.95,7.95,355600.0,6.3122,6.3202,6.3043,6.3043,355600.0
2007-01-26 11:40:00,7.95,7.95,7.92,7.94,78000.0,6.3043,6.3043,6.2805,6.2964,78000.0
2007-01-26 11:50:00,7.93,7.95,7.93,7.95,84800.0,6.2884,6.3043,6.2884,6.3043,84800.0
2007-01-26 12:00:00,7.95,7.96,7.94,7.94,92800.0,6.3043,6.3122,6.2964,6.2964,92800.0
2007-01-26 12:10:00,7.94,7.96,7.94,7.94,115200.0,6.2964,6.3122,6.2964,6.2964,115200.0
2007-01-26 12:20:00,7.94,7.94,7.93,7.93,41200.0,6.2964,6.2964,6.2884,6.2884,41200.0
2007-01-26 12:30:00,7.92,7.93,7.92,7.93,50800.0,6.2805,6.2884,6.2805,6.2884,50800.0
2007-01-26 12:40:00,7.93,7.93,7.92,7.92,274400.0,6.2884,6.2884,6.2805,6.2805,274400.0
2007-01-26 12:50:00,7.92,7.92,7.9,7.91,126000.0,6.2805,6.2805,6.2647,6.2726,126000.0
2007-01-26 13:00:00,7.91,7.92,7.91,7.92,132400.0,6.2726,6.2805,6.2726,6.2805,132400.0
2007-01-26 13:10:00,7.92,7.92,7.91,7.92,74800.0,6.2805,6.2805,6.2726,6.2805,74800.0
2007-01-26 13:20:00,7.92,7.92,7.92,7.92,48400.0,6.2805,6.2805,6.2805,6.2805,48400.0
2007-01-26 13:30:00,7.92,7.94,7.92,7.93,144400.0,6.2805,6.2964,6.2805,6.2884,144400.0
2007-01-26 13:40:00,7.93,7.95,7.93,7.93,332400.0,6.2884,6.3043,6.2884,6.2884,332400.0
2007-01-26 13:50:00,7.94,7.96,7.94,7.96,59600.0,6.2964,6.3122,6.2964,6.3122,59600.0
2007-01-26 14:00:00,7.96,7.96,7.94,7.94,81200.0,6.3122,6.3122,6.2964,6.2964,81200.0
2007-01-26 14:10:00,7.94,7.97,7.94,7.96,137200.0,6.2964,6.3202,6.2964,6.3122,137200.0
2007-01-26 14:20:00,7.96,7.96,7.95,7.96,94800.0,6.3122,6.3122,6.3043,6.3122,94800.0
2007-01-26 14:30:00,7.96,7.96,7.96,7.96,68800.0,6.3122,6.3122,6.3122,6.3122,68800.0
2007-01-26 14:40:00,7.96,7.97,7.96,7.97,79600.0,6.3122,6.3202,6.3122,6.3202,79600.0
2007-01-26 14:50:00,7.97,7.97,7.96,7.96,268800.0,6.3202,6.3202,6.3122,6.3122,268800.0
2007-01-26 15:00:00,7.96,7.98,7.96,7.98,67600.0,6.3122,6.3281,6.3122,6.3281,67600.0
2007-01-26 15:10:00,7.98,8.01,7.98,8.0,223600.0,6.3281,6.3519,6.3281,6.344,223600.0
2007-01-26 15:20:00,8.0,8.0,7.99,7.99,52000.0,6.344,6.344,6.336,6.336,52000.0
2007-01-26 15:30:00,7.99,7.99,7.97,7.98,60800.0,6.336,6.336,6.3202,6.3281,60800.0
2007-01-26 15:40:00,7.98,8.0,7.98,8.0,444000.0,6.3281,6.344,6.3281,6.344,444000.0
2007-01-26 15:50:00,8.0,8.01,8.0,8.0,426000.0,6.344,6.3519,6.344,6.344,426000.0
2007-01-29 09:30:00,8.01,8.06,8.0,8.01,150800.0,6.3519,6.3915,6.344,6.3519,150800.0
2007-01-29 09:40:00,8.0,8.02,8.0,8.01,87200.0,6.344,6.3598,6.344,6.3519,87200.0
2007-01-29 09:50:00,8.01,8.01,7.95,7.98,73600.0,6.3519,6.3519,6.3043,6.3281,73600.0
2007-01-29 10:00:00,7.98,8.0,7.97,7.99,48400.0,6.3281,6.344,6.3202,6.336,48400.0
2007-01-29 10:10:00,7.98,7.98,7.92,7.93,95200.0,6.3281,6.3281,6.2805,6.2884,95200.0
2007-01-29 10:20:00,7.93,7.94,7.91,7.92,68800.0,6.2884,6.2964,6.2726,6.2805,68800.0
2007-01-29 10:30:00,7.92,7.93,7.9,7.92,78000.0,6.2805,6.2884,6.2647,6.2805,78000.0
2007-01-29 10:40:00,7.92,7.95,7.92,7.94,48400.0,6.2805,6.3043,6.2805,6.2964,48400.0
2007-01-29 10:50:00,7.94,7.95,7.93,7.95,48800.0,6.2964,6.3043,6.2884,6.3043,48800.0
2007-01-29 11:00:00,7.95,7.96,7.94,7.95,40800.0,6.3043,6.3122,6.2964,6.3043,40800.0
2007-01-29 11:10:00,7.95,7.96,7.95,7.95,41600.0,6.3043,6.3122,6.3043,6.3043,41600.0
2007-01-29 11:20:00,7.95,7.95,7.94,7.95,36800.0,6.3043,6.3043,6.2964,6.3043,36800.0
2007-01-29 11:30:00,7.95,7.95,7.94,7.94,64800.0,6.3043,6.3043,6.2964,6.2964,64800.0
2007-01-29 11:40:00,7.95,7.95,7.94,7.95,42000.0,6.3043,6.3043,6.2964,6.3043,42000.0
2007-01-29 11:50:00,7.95,7.95,7.94,7.95,17200.0,6.3043,6.3043,6.2964,6.3043,17200.0
2007-01-29 12:00:00,7.95,7.95,7.94,7.95,80800.0,6.3043,6.3043,6.2964,6.3043,80800.0
2007-01-29 12:10:00,7.95,7.95,7.94,7.94,65200.0,6.3043,6.3043,6.2964,6.2964,65200.0
2007-01-29 12:20:00,7.95,7.95,7.94,7.95,16400.0,6.3043,6.3043,6.2964,6.3043,16400.0
2007-01-29 12:30:00,7.95,7.95,7.94,7.95,28400.0,6.3043,6.3043,6.2964,6.3043,28400.0
2007-01-29 12:40:00,7.95,7.97,7.94,7.96,102000.0,6.3043,6.3202,6.2964,6.3122,102000.0
2007-01-29 12:50:00,7.97,7.98,7.96,7.98,181200.0,6.3202,6.3281,6.3122,6.3281,181200.0
2007-01-29 13:00:00,7.98,8.0,7.98,7.98,48000.0,6.3281,6.344,6.3281,6.3281,48000.0
2007-01-29 13:10:00,7.98,8.01,7.98,8.0,80400.0,6.3281,6.3519,6.3281,6.344,80400.0
2007-01-29 13:20:00,8.0,8.02,8.0,8.02,65200.0,6.344,6.3598,6.344,6.3598,65200.0
2007-01-29 13:30:00,8.02,8.02,8.0,8.0,54400.0,6.3598,6.3598,6.344,6.344,54400.0
2007-01-29 13:40:00,8.0,8.0,7.97,7.97,57200.0,6.344,6.344,6.3202,6.3202,57200.0
2007-01-29 13:50:00,7.96,7.97,7.94,7.94,92800.0,6.3122,6.3202,6.2964,6.2964,92800.0
2007-01-29 14:00:00,7.94,7.96,7.94,7.96,173200.0,6.2964,6.3122,6.2964,6.3122,173200.0
2007-01-29 14:10:00,7.96,7.99,7.95,7.99,174000.0,6.3122,6.336,6.3043,6.336,174000.0
2007-01-29 14:20:00,7.99,8.01,7.99,8.0,152000.0,6.336,6.3519,6.336,6.344,152000.0
2007-01-29 14:30:00,8.0,8.01,8.0,8.0,104800.0,6.344,6.3519,6.344,6.344,104800.0
2007-01-29 14:40:00,8.0,8.03,8.0,8.0,140400.0,6.344,6.3677,6.344,6.344,140400.0
2007-01-29 14:50:00,8.0,8.0,7.98,7.98,54800.0,6.344,6.344,6.3281,6.3281,54800.0
2007-01-29 15:00:00,7.98,8.0,7.96,7.96,98000.0,6.3281,6.344,6.3122,6.3122,98000.0
2007-01-29 15:10:00,7.96,7.96,7.95,7.96,34400.0,6.3122,6.3122,6.3043,6.3122,34400.0
2007-01-29 15:20:00,7.96,7.97,7.95,7.97,51200.0,6.3122,6.3202,6.3043,6.3202,51200.0
2007-01-29 15:30:00,7.98,7.98,7.96,7.96,86800.0,6.3281,6.3281,6.3122,6.3122,86800.0
2007-01-29 15:40:00,7.96,8.0,7.96,8.0,150400.0,6.3122,6.344,6.3122,6.344,150400.0
2007-01-29 15:50:00,8.0,8.0,7.99,8.0,175600.0,6.344,6.344,6.336,6.344,175600.0
2007-01-30 09:30:00,8.04,8.09,8.0,8.08,152800.0,6.3757,6.4153,6.344,6.4074,152800.0
2007-01-30 09:40:00,8.08,8.1,8.08,8.09,76400.0,6.4074,6.4233,6.4074,6.4153,76400.0
2007-01-30 09:50:00,8.09,8.09,8.02,8.06,113600.0,6.4153,6.4153,6.3598,6.3915,113600.0
2007-01-30 10:00:00,8.06,8.1,8.05,8.09,122800.0,6.3915,6.4233,6.3836,6.4153,122800.0
2007-01-30 10:10:00,8.09,8.11,8.08,8.11,99600.0,6.4153,6.4312,6.4074,6.4312,99600.0
2007-01-30 10:20:00,8.11,8.11,8.09,8.09,81200.0,6.4312,6.4312,6.4153,6.4153,81200.0
2007-01-30 10:30:00,8.09,8.11,8.07,8.08,90000.0,6.4153,6.4312,6.3995,6.4074,90000.0
2007-01-30 10:40:00,8.08,8.09,8.08,8.09,68000.0,6.4074,6.4153,6.4074,6.4153,68000.0
2007-01-30 10:50:00,8.09,8.09,8.07,8.07,86000.0,6.4153,6.4153,6.3995,6.3995,86000.0
2007-01-30 11:00:00,8.07,8.07,8.04,8.06,90000.0,6.3995,6.3995,6.3757,6.3915,90000.0
2007-01-30 11:10:00,8.06,8.09,8.06,8.09,140400.0,6.3915,6.4153,6.3915,6.4153,140400.0
2007-01-30 11:20:00,8.09,8.09,8.07,8.07,46000.0,6.4153,6.4153,6.3995,6.3995,46000.0
2007-01-30 11:30:00,8.07,8.08,8.07,8.08,48800.0,6.3995,6.4074,6.3995,6.4074,48800.0
2007-01-30 11:40:00,8.08,8.1,8.08,8.09,60000.0,6.4074,6.4233,6.4074,6.4153,60000.0
2007-01-30 11:50:00,8.09,8.09,8.09,8.09,71200.0,6.4153,6.4153,6.4153,6.4153,71200.0
2007-01-30 12:00:00,8.09,8.1,8.09,8.09,108000.0,6.4153,6.4233,6.4153,6.4153,108000.0
2007-01-30 12:10:00,8.09,8.09,8.09,8.09,338800.0,6.4153,6.4153,6.4153,6.4153,338800.0
2007-01-30 12:20:00,8.09,8.09,8.07,8.08,65600.0,6.4153,6.4153,6.3995,6.4074,65600.0
2007-01-30 12:30:00,8.08,8.08,8.07,8.07,63200.0,6.4074,6.4074,6.3995,6.3995,63200.0
2007-01-30 12:40:00,8.07,8.08,8.07,8.08,96400.0,6.3995,6.4074,6.3995,6.4074,96400.0
2007-01-30 12:50:00,8.08,8.08,8.08,8.08,80000.0,6.4074,6.4074,6.4074,6.4074,80000.0
2007-01-30 13:00:00,8.08,8.08,8.06,8.06,131200.0,6.4074,6.4074,6.3915,6.3915,131200.0
2007-01-30 13:10:00,8.06,8.06,8.05,8.06,57200.0,6.3915,6.3915,6.3836,6.3915,57200.0
2007-01-30 13:20:00,8.06,8.08,8.06,8.07,62800.0,6.3915,6.4074,6.3915,6.3995,62800.0
2007-01-30 13:30:00,8.07,8.08,8.07,8.08,34000.0,6.3995,6.4074,6.3995,6.4074,34000.0
2007-01-30 13:40:00,8.07,8.08,8.06,8.07,83600.0,6.3995,6.4074,6.3915,6.3995,83600.0
2007-01-30 13:50:00,8.07,8.07,8.06,8.06,29600.0,6.3995,6.3995,6.3915,6.3915,29600.0
2007-01-30 14:00:00,8.06,8.07,8.04,8.04,49600.0,6.3915,6.3995,6.3757,6.3757,49600.0
2007-01-30 14:10:00,8.04,8.05,8.04,8.05,34800.0,6.3757,6.3836,6.3757,6.3836,34800.0
2007-01-30 14:20:00,8.05,8.06,8.05,8.05,43600.0,6.3836,6.3915,6.3836,6.3836,43600.0
2007-01-30 14:30:00,8.05,8.05,8.04,8.05,120400.0,6.3836,6.3836,6.3757,6.3836,120400.0
2007-01-30 14:40:00,8.05,8.05,8.05,8.05,44400.0,6.3836,6.3836,6.3836,6.3836,44400.0
2007-01-30 14:50:00,8.05,8.06,8.04,8.05,64800.0,6.3836,6.3915,6.3757,6.3836,64800.0
2007-01-30 15:00:00,8.05,8.07,8.05,8.07,68000.0,6.3836,6.3995,6.3836,6.3995,68000.0
2007-01-30 15:10:00,8.07,8.08,8.07,8.08,108800.0,6.3995,6.4074,6.3995,6.4074,108800.0
2007-01-30 15:20:00,8.08,8.08,8.06,8.06,103200.0,6.4074,6.4074,6.3915,6.3915,103200.0
2007-01-30 15:30:00,8.06,8.07,8.06,8.07,102800.0,6.3915,6.3995,6.3915,6.3995,102800.0
2007-01-30 15:40:00,8.07,8.07,8.07,8.07,132400.0,6.3995,6.3995,6.3995,6.3995,132400.0
2007-01-30 15:50:00,8.07,8.08,8.06,8.07,236800.0,6.3995,6.4074,6.3915,6.3995,236800.0
2007-01-31 09:30:00,8.06,8.08,8.06,8.07,84400.0,6.3915,6.4074,6.3915,6.3995,84400.0
2007-01-31 09:40:00,8.07,8.07,8.03,8.04,70000.0,6.3995,6.3995,6.3677,6.3757,70000.0
2007-01-31 09:50:00,8.04,8.04,8.01,8.02,79200.0,6.3757,6.3757,6.3519,6.3598,79200.0
2007-01-31 10:00:00,8.02,8.04,8.02,8.03,140800.0,6.3598,6.3757,6.3598,6.3677,140800.0
2007-01-31 10:10:00,8.03,8.06,8.03,8.05,58800.0,6.3677,6.3915,6.3677,6.3836,58800.0
2007-01-31 10:20:00,8.05,8.1,8.05,8.09,81200.0,6.3836,6.4233,6.3836,6.4153,81200.0
2007-01-31 10:30:00,8.1,8.15,8.1,8.13,133200.0,6.4233,6.4629,6.4233,6.447,133200.0
2007-01-31 10:40:00,8.13,8.14,8.13,8.14,108400.0,6.447,6.455,6.447,6.455,108400.0
2007-01-31 10:50:00,8.14,8.15,8.14,8.14,137200.0,6.455,6.4629,6.455,6.455,137200.0
2007-01-31 11:00:00,8.14,8.14,8.12,8.13,145200.0,6.455,6.455,6.4391,6.447,145200.0
2007-01-31 11:10:00,8.13,8.13,8.12,8.12,38800.0,6.447,6.447,6.4391,6.4391,38800.0
2007-01-31 11:20:00,8.12,8.14,8.11,8.12,144000.0,6.4391,6.455,6.4312,6.4391,144000.0
2007-01-31 11:30:00,8.12,8.12,8.1,8.1,51600.0,6.4391,6.4391,6.4233,6.4233,51600.0
2007-01-31 11:40:00,8.1,8.11,8.1,8.1,49600.0,6.4233,6.4312,6.4233,6.4233,49600.0
2007-01-31 11:50:00,8.1,8.1,8.1,8.1,42400.0,6.4233,6.4233,6.4233,6.4233,42400.0
2007-01-31 12:00:00,8.1,8.11,8.1,8.1,66400.0,6.4233,6.4312,6.4233,6.4233,66400.0
2007-01-31 12:10:00,8.1,8.1,8.09,8.09,42400.0,6.4233,6.4233,6.4153,6.4153,42400.0
2007-01-31 12:20:00,8.09,8.09,8.08,8.09,45600.0,6.4153,6.4153,6.4074,6.4153,45600.0
2007-01-31 12:30:00,8.09,8.09,8.08,8.08,41600.0,6.4153,6.4153,6.4074,6.4074,41600.0
2007-01-31 12:40:00,8.09,8.09,8.09,8.09,34000.0,6.4153,6.4153,6.4153,6.4153,34000.0
2007-01-31 12:50:00,8.09,8.11,8.09,8.11,74400.0,6.4153,6.4312,6.4153,6.4312,74400.0
2007-01-31 13:00:00,8.11,8.11,8.1,8.11,54000.0,6.4312,6.4312,6.4233,6.4312,54000.0
2007-01-31 13:10:00,8.11,8.11,8.1,8.1,34800.0,6.4312,6.4312,6.4233,6.4233,34800.0
2007-01-31 13:20:00,8.1,8.1,8.09,8.1,54400.0,6.4233,6.4233,6.4153,6.4233,54400.0
2007-01-31 13:30:00,8.1,8.11,8.09,8.1,94800.0,6.4233,6.4312,6.4153,6.4233,94800.0
2007-01-31 13:40:00,8.1,8.1,8.08,8.08,84000.0,6.4233,6.4233,6.4074,6.4074,84000.0
2007-01-31 13:50:00,8.08,8.09,8.08,8.08,32800.0,6.4074,6.4153,6.4074,6.4074,32800.0
2007-01-31 14:00:00,8.08,8.08,8.07,8.08,62400.0,6.4074,6.4074,6.3995,6.4074,62400.0
2007-01-31 14:10:00,8.08,8.11,8.06,8.1,259200.0,6.4074,6.4312,6.3915,6.4233,259200.0
2007-01-31 14:20:00,8.1,8.13,8.07,8.08,180400.0,6.4233,6.447,6.3995,6.4074,180400.0
2007-01-31 14:30:00,8.08,8.13,8.08,8.12,168400.0,6.4074,6.447,6.4074,6.4391,168400.0
2007-01-31 14:40:00,8.12,8.13,8.11,8.13,154800.0,6.4391,6.447,6.4312,6.447,154800.0
2007-01-31 14:50:00,8.12,8.13,8.12,8.13,76000.0,6.4391,6.447,6.4391,6.447,76000.0
2007-01-31 15:00:00,8.13,8.15,8.12,8.15,102400.0,6.447,6.4629,6.4391,6.4629,102400.0
2007-01-31 15:10:00,8.15,8.15,8.12,8.13,91200.0,6.4629,6.4629,6.4391,6.447,91200.0
2007-01-31 15:20:00,8.13,8.13,8.13,8.13,122400.0,6.447,6.447,6.447,6.447,122400.0
2007-01-31 15:30:00,8.13,8.14,8.12,8.12,164400.0,6.447,6.455,6.4391,6.4391,164400.0
2007-01-31 15:40:00,8.12,8.13,8.12,8.12,140000.0,6.4391,6.447,6.4391,6.4391,140000.0
2007-01-31 15:50:00,8.12,8.13,8.09,8.1,305200.0,6.4391,6.447,6.4153,6.4233,305200.0
2007-02-01 09:30:00,8.09,8.17,8.08,8.15,88000.0,6.4153,6.4788,6.4074,6.4629,88000.0
2007-02-01 09:40:00,8.15,8.23,8.15,8.22,102400.0,6.4629,6.5263,6.4629,6.5184,102400.0
2007-02-01 09:50:00,8.22,8.25,8.22,8.25,174000.0,6.5184,6.5422,6.5184,6.5422,174000.0
2007-02-01 10:00:00,8.24,8.25,8.2,8.22,166800.0,6.5343,6.5422,6.5026,6.5184,166800.0
2007-02-01 10:10:00,8.22,8.22,8.19,8.19,122000.0,6.5184,6.5184,6.4946,6.4946,122000.0
2007-02-01 10:20:00,8.19,8.2,8.18,8.2,68800.0,6.4946,6.5026,6.4867,6.5026,68800.0
2007-02-01 10:30:00,8.2,8.23,8.2,8.22,103600.0,6.5026,6.5263,6.5026,6.5184,103600.0
2007-02-01 10:40:00,8.22,8.26,8.22,8.26,144000.0,6.5184,6.5501,6.5184,6.5501,144000.0
2007-02-01 10:50:00,8.26,8.26,8.22,8.23,62800.0,6.5501,6.5501,6.5184,6.5263,62800.0
2007-02-01 11:00:00,8.23,8.23,8.18,8.18,143200.0,6.5263,6.5263,6.4867,6.4867,143200.0
2007-02-01 11:10:00,8.18,8.19,8.17,8.17,87600.0,6.4867,6.4946,6.4788,6.4788,87600.0
2007-02-01 11:20:00,8.17,8.17,8.15,8.16,57200.0,6.4788,6.4788,6.4629,6.4708,57200.0
2007-02-01 11:30:00,8.16,8.18,8.15,8.15,154400.0,6.4708,6.4867,6.4629,6.4629,154400.0
2007-02-01 11:40:00,8.15,8.17,8.14,8.15,76000.0,6.4629,6.4788,6.455,6.4629,76000.0
2007-02-01 11:50:00,8.16,8.18,8.15,8.17,80400.0,6.4708,6.4867,6.4629,6.4788,80400.0
2007-02-01 12:00:00,8.17,8.18,8.17,8.18,29600.0,6.4788,6.4867,6.4788,6.4867,29600.0
2007-02-01 12:10:00,8.18,8.19,8.18,8.19,36800.0,6.4867,6.4946,6.4867,6.4946,36800.0
2007-02-01 12:20:00,8.19,8.19,8.18,8.18,31200.0,6.4946,6.4946,6.4867,6.4867,31200.0
2007-02-01 12:30:00,8.18,8.18,8.18,8.18,52400.0,6.4867,6.4867,6.4867,6.4867,52400.0
2007-02-01 12:40:00,8.18,8.18,8.17,8.18,64400.0,6.4867,6.4867,6.4788,6.4867,64400.0
2007-02-01 12:50:00,8.18,8.18,8.17,8.17,42800.0,6.4867,6.4867,6.4788,6.4788,42800.0
2007-02-01 13:00:00,8.17,8.17,8.15,8.15,105600.0,6.4788,6.4788,6.4629,6.4629,105600.0
2007-02-01 13:10:00,8.15,8.15,8.13,8.14,127200.0,6.4629,6.4629,6.447,6.455,127200.0
2007-02-01 13:20:00,8.14,8.14,8.13,8.13,78800.0,6.455,6.455,6.447,6.447,78800.0
2007-02-01 13:30:00,8.13,8.13,8.12,8.13,67600.0,6.447,6.447,6.4391,6.447,67600.0
2007-02-01 13:40:00,8.13,8.16,8.13,8.15,91600.0,6.447,6.4708,6.447,6.4629,91600.0
2007-02-01 13:50:00,8.15,8.16,8.13,8.13,70400.0,6.4629,6.4708,6.447,6.447,70400.0
2007-02-01 14:00:00,8.13,8.14,8.12,8.13,110800.0,6.447,6.455,6.4391,6.447,110800.0
2007-02-01 14:10:00,8.13,8.14,8.12,8.14,102000.0,6.447,6.455,6.4391,6.455,102000.0
2007-02-01 14:20:00,8.14,8.15,8.14,8.15,62000.0,6.455,6.4629,6.455,6.4629,62000.0
2007-02-01 14:30:00,8.15,8.15,8.15,8.15,110000.0,6.4629,6.4629,6.4629,6.4629,110000.0
2007-02-01 14:40:00,8.14,8.15,8.14,8.15,69200.0,6.455,6.4629,6.455,6.4629,69200.0
2007-02-01 14:50:00,8.15,8.18,8.15,8.18,119600.0,6.4629,6.4867,6.4629,6.4867,119600.0
2007-02-01 15:00:00,8.18,8.21,8.18,8.2,126000.0,6.4867,6.5105,6.4867,6.5026,126000.0
2007-02-01 15:10:00,8.2,8.23,8.2,8.23,193200.0,6.5026,6.5263,6.5026,6.5263,193200.0
2007-02-01 15:20:00,8.23,8.23,8.22,8.22,177600.0,6.5263,6.5263,6.5184,6.5184,177600.0
2007-02-01 15:30:00,8.22,8.22,8.19,8.19,140000.0,6.5184,6.5184,6.4946,6.4946,140000.0
2007-02-01 15:40:00,8.19,8.19,8.18,8.19,224000.0,6.4946,6.4946,6.4867,6.4946,224000.0
2007-02-01 15:50:00,8.19,8.19,8.17,8.18,462800.0,6.4946,6.4946,6.4788,6.4867,462800.0
2007-02-02 09:30:00,8.19,8.24,8.17,8.2,169200.0,6.4946,6.5343,6.4788,6.5026,169200.0
2007-02-02 09:40:00,8.2,8.22,8.18,8.2,145200.0,6.5026,6.5184,6.4867,6.5026,145200.0
2007-02-02 09:50:00,8.19,8.2,8.12,8.14,151600.0,6.4946,6.5026,6.4391,6.455,151600.0
2007-02-02 10:00:00,8.14,8.2,8.13,8.17,192400.0,6.455,6.5026,6.447,6.4788,192400.0
2007-02-02 10:10:00,8.17,8.21,8.17,8.2,128000.0,6.4788,6.5105,6.4788,6.5026,128000.0
2007-02-02 10:20:00,8.2,8.21,8.2,8.2,117600.0,6.5026,6.5105,6.5026,6.5026,117600.0
2007-02-02 10:30:00,8.21,8.21,8.2,8.21,102800.0,6.5105,6.5105,6.5026,6.5105,102800.0
2007-02-02 10:40:00,8.21,8.21,8.2,8.2,64400.0,6.5105,6.5105,6.5026,6.5026,64400.0
2007-02-02 10:50:00,8.2,8.21,8.2,8.2,53200.0,6.5026,6.5105,6.5026,6.5026,53200.0
2007-02-02 11:00:00,8.2,8.21,8.19,8.19,104800.0,6.5026,6.5105,6.4946,6.4946,104800.0
2007-02-02 11:10:00,8.2,8.2,8.2,8.2,54000.0,6.5026,6.5026,6.5026,6.5026,54000.0
2007-02-02 11:20:00,8.2,8.2,8.19,8.2,84000.0,6.5026,6.5026,6.4946,6.5026,84000.0
2007-02-02 11:30:00,8.2,8.2,8.17,8.17,134800.0,6.5026,6.5026,6.4788,6.4788,134800.0
2007-02-02 11:40:00,8.17,8.18,8.14,8.16,158800.0,6.4788,6.4867,6.455,6.4708,158800.0
2007-02-02 11:50:00,8.17,8.18,8.17,8.17,75600.0,6.4788,6.4867,6.4788,6.4788,75600.0
2007-02-02 12:00:00,8.17,8.17,8.16,8.17,72800.0,6.4788,6.4788,6.4708,6.4788,72800.0
2007-02-02 12:10:00,8.17,8.18,8.17,8.17,47200.0,6.4788,6.4867,6.4788,6.4788,47200.0
2007-02-02 12:20:00,8.17,8.18,8.17,8.17,47200.0,6.4788,6.4867,6.4788,6.4788,47200.0
2007-02-02 12:30:00,8.17,8.18,8.16,8.18,64800.0,6.4788,6.4867,6.4708,6.4867,64800.0
2007-02-02 12:40:00,8.17,8.18,8.17,8.18,127200.0,6.4788,6.4867,6.4788,6.4867,127200.0
2007-02-02 12:50:00,8.18,8.19,8.18,8.18,55200.0,6.4867,6.4946,6.4867,6.4867,55200.0
2007-02-02 13:00:00,8.18,8.19,8.17,8.18,93200.0,6.4867,6.4946,6.4788,6.4867,93200.0
2007-02-02 13:10:00,8.18,8.18,8.17,8.17,38800.0,6.4867,6.4867,6.4788,6.4788,38800.0
2007-02-02 13:20:00,8.17,8.17,8.16,8.17,73600.0,6.4788,6.4788,6.4708,6.4788,73600.0
2007-02-02 13:30:00,8.17,8.19,8.16,8.16,52800.0,6.4788,6.4946,6.4708,6.4708,52800.0
2007-02-02 13:40:00,8.16,8.17,8.16,8.17,48800.0,6.4708,6.4788,6.4708,6.4788,48800.0
2007-02-02 13:50:00,8.16,8.17,8.16,8.17,37600.0,6.4708,6.4788,6.4708,6.4788,37600.0
2007-02-02 14:00:00,8.16,8.17,8.16,8.16,183200.0,6.4708,6.4788,6.4708,6.4708,183200.0
2007-02-02 14:10:00,8.16,8.16,8.15,8.15,118400.0,6.4708,6.4708,6.4629,6.4629,118400.0
2007-02-02 14:20:00,8.15,8.16,8.14,8.15,63600.0,6.4629,6.4708,6.455,6.4629,63600.0
2007-02-02 14:30:00,8.15,8.16,8.14,8.16,106400.0,6.4629,6.4708,6.455,6.4708,106400.0
2007-02-02 14:40:00,8.16,8.16,8.13,8.14,144800.0,6.4708,6.4708,6.447,6.455,144800.0
2007-02-02 14:50:00,8.14,8.14,8.12,8.13,223600.0,6.455,6.455,6.4391,6.447,223600.0
2007-02-02 15:00:00,8.13,8.14,8.12,8.13,188400.0,6.447,6.455,6.4391,6.447,188400.0
2007-02-02 15:10:00,8.14,8.16,8.13,8.16,67600.0,6.455,6.4708,6.447,6.4708,67600.0
2007-02-02 15:20:00,8.15,8.16,8.15,8.15,71600.0,6.4629,6.4708,6.4629,6.4629,71600.0
2007-02-02 15:30:00,8.15,8.15,8.15,8.15,152800.0,6.4629,6.4629,6.4629,6.4629,152800.0
2007-02-02 15:40:00,8.15,8.16,8.14,8.15,171600.0,6.4629,6.4708,6.455,6.4629,171600.0
2007-02-02 15:50:00,8.15,8.15,8.15,8.15,280000.0,6.4629,6.4629,6.4629,6.4629,280000.0
2007-02-05 09:30:00,8.14,8.15,8.06,8.09,114000.0,6.455,6.4629,6.3915,6.4153,114000.0
2007-02-05 09:40:00,8.09,8.15,8.09,8.15,63600.0,6.4153,6.4629,6.4153,6.4629,63600.0
2007-02-05 09:50:00,8.15,8.15,8.09,8.1,76800.0,6.4629,6.4629,6.4153,6.4233,76800.0
2007-02-05 10:00:00,8.1,8.11,8.06,8.07,99600.0,6.4233,6.4312,6.3915,6.3995,99600.0
2007-02-05 10:10:00,8.07,8.08,8.04,8.07,78400.0,6.3995,6.4074,6.3757,6.3995,78400.0
2007-02-05 10:20:00,8.06,8.07,8.05,8.05,67600.0,6.3915,6.3995,6.3836,6.3836,67600.0
2007-02-05 10:30:00,8.05,8.06,8.05,8.06,64400.0,6.3836,6.3915,6.3836,6.3915,64400.0
2007-02-05 10:40:00,8.06,8.06,8.04,8.05,72000.0,6.3915,6.3915,6.3757,6.3836,72000.0
2007-02-05 10:50:00,8.05,8.05,8.03,8.04,187200.0,6.3836,6.3836,6.3677,6.3757,187200.0
2007-02-05 11:00:00,8.04,8.04,8.01,8.02,123200.0,6.3757,6.3757,6.3519,6.3598,123200.0
2007-02-05 11:10:00,8.02,8.04,8.01,8.02,65600.0,6.3598,6.3757,6.3519,6.3598,65600.0
2007-02-05 11:20:00,8.02,8.02,8.0,8.01,46400.0,6.3598,6.3598,6.344,6.3519,46400.0
2007-02-05 11:30:00,8.01,8.02,8.01,8.01,42800.0,6.3519,6.3598,6.3519,6.3519,42800.0
2007-02-05 11:40:00,8.01,8.02,8.01,8.01,34400.0,6.3519,6.3598,6.3519,6.3519,34400.0
2007-02-05 11:50:00,8.01,8.01,8.0,8.01,53200.0,6.3519,6.3519,6.344,6.3519,53200.0
2007-02-05 12:00:00,8.01,8.02,8.01,8.02,44000.0,6.3519,6.3598,6.3519,6.3598,44000.0
2007-02-05 12:10:00,8.03,8.03,8.02,8.02,46400.0,6.3677,6.3677,6.3598,6.3598,46400.0
2007-02-05 12:20:00,8.02,8.02,8.01,8.01,23600.0,6.3598,6.3598,6.3519,6.3519,23600.0
2007-02-05 12:30:00,8.01,8.02,8.01,8.02,18400.0,6.3519,6.3598,6.3519,6.3598,18400.0
2007-02-05 12:40:00,8.02,8.02,8.01,8.02,28400.0,6.3598,6.3598,6.3519,6.3598,28400.0
2007-02-05 12:50:00,8.02,8.02,8.01,8.02,26000.0,6.3598,6.3598,6.3519,6.3598,26000.0
2007-02-05 13:00:00,8.02,8.02,8.01,8.01,61600.0,6.3598,6.3598,6.3519,6.3519,61600.0
2007-02-05 13:10:00,8.01,8.03,8.01,8.02,136800.0,6.3519,6.3677,6.3519,6.3598,136800.0
2007-02-05 13:20:00,8.02,8.02,7.99,7.99,90800.0,6.3598,6.3598,6.336,6.336,90800.0
2007-02-05 13:30:00,7.99,8.0,7.99,8.0,22800.0,6.336,6.344,6.336,6.344,22800.0
2007-02-05 13:40:00,8.0,8.0,7.99,7.99,24000.0,6.344,6.344,6.336,6.336,24000.0
2007-02-05 13:50:00,7.99,8.01,7.99,8.01,39600.0,6.336,6.3519,6.336,6.3519,39600.0
2007-02-05 14:00:00,8.01,8.03,8.01,8.02,113600.0,6.3519,6.3677,6.3519,6.3598,113600.0
2007-02-05 14:10:00,8.02,8.03,8.0,8.01,127600.0,6.3598,6.3677,6.344,6.3519,127600.0
2007-02-05 14:20:00,8.02,8.03,8.02,8.02,44000.0,6.3598,6.3677,6.3598,6.3598,44000.0
2007-02-05 14:30:00,8.02,8.03,8.02,8.03,32800.0,6.3598,6.3677,6.3598,6.3677,32800.0
2007-02-05 14:40:00,8.02,8.03,8.02,8.02,24000.0,6.3598,6.3677,6.3598,6.3598,24000.0
2007-02-05 14:50:00,8.03,8.03,8.02,8.02,36400.0,6.3677,6.3677,6.3598,6.3598,36400.0
2007-02-05 15:00:00,8.02,8.02,8.01,8.02,46400.0,6.3598,6.3598,6.3519,6.3598,46400.0
2007-02-05 15:10:00,8.02,8.03,8.02,8.02,46400.0,6.3598,6.3677,6.3598,6.3598,46400.0
2007-02-05 15:20:00,8.02,8.03,8.01,8.01,120800.0,6.3598,6.3677,6.3519,6.3519,120800.0
2007-02-05 15:30:00,8.01,8.02,8.01,8.02,171200.0,6.3519,6.3598,6.3519,6.3598,171200.0
2007-02-05 15:40:00,8.02,8.03,8.01,8.01,140000.0,6.3598,6.3677,6.3519,6.3519,140000.0
2007-02-05 15:50:00,8.01,8.01,8.0,8.0,215600.0,6.3519,6.3519,6.344,6.344,215600.0
2007-02-06 09:30:00,8.01,8.02,7.97,8.0,72400.0,6.3519,6.3598,6.3202,6.344,72400.0
2007-02-06 09:40:00,8.0,8.06,8.0,8.04,97200.0,6.344,6.3915,6.344,6.3757,97200.0
2007-02-06 09:50:00,8.05,8.05,8.02,8.04,85200.0,6.3836,6.3836,6.3598,6.3757,85200.0
2007-02-06 10:00:00,8.04,8.04,8.02,8.02,64400.0,6.3757,6.3757,6.3598,6.3598,64400.0
2007-02-06 10:10:00,8.02,8.03,8.01,8.02,76000.0,6.3598,6.3677,6.3519,6.3598,76000.0
2007-02-06 10:20:00,8.03,8.05,8.03,8.04,28400.0,6.3677,6.3836,6.3677,6.3757,28400.0
2007-02-06 10:30:00,8.05,8.05,8.03,8.04,39600.0,6.3836,6.3836,6.3677,6.3757,39600.0
2007-02-06 10:40:00,8.04,8.04,8.02,8.03,94400.0,6.3757,6.3757,6.3598,6.3677,94400.0
2007-02-06 10:50:00,8.04,8.04,7.99,7.99,150400.0,6.3757,6.3757,6.336,6.336,150400.0
2007-02-06 11:00:00,7.99,8.01,7.97,8.01,89600.0,6.336,6.3519,6.3202,6.3519,89600.0
2007-02-06 11:10:00,8.01,8.01,7.99,7.99,55200.0,6.3519,6.3519,6.336,6.336,55200.0
2007-02-06 11:20:00,8.0,8.01,8.0,8.0,34400.0,6.344,6.3519,6.344,6.344,34400.0
2007-02-06 11:30:00,8.0,8.02,8.0,8.01,24800.0,6.344,6.3598,6.344,6.3519,24800.0
2007-02-06 11:40:00,8.01,8.01,7.97,7.98,51200.0,6.3519,6.3519,6.3202,6.3281,51200.0
2007-02-06 11:50:00,7.98,7.99,7.97,7.97,31600.0,6.3281,6.336,6.3202,6.3202,31600.0
2007-02-06 12:00:00,7.97,8.0,7.97,8.0,23200.0,6.3202,6.344,6.3202,6.344,23200.0
2007-02-06 12:10:00,8.0,8.01,8.0,8.0,19600.0,6.344,6.3519,6.344,6.344,19600.0
2007-02-06 12:20:00,8.0,8.01,8.0,8.01,19600.0,6.344,6.3519,6.344,6.3519,19600.0
2007-02-06 12:30:00,8.01,8.01,7.99,7.99,21600.0,6.3519,6.3519,6.336,6.336,21600.0
2007-02-06 12:40:00,7.99,7.99,7.98,7.98,30000.0,6.336,6.336,6.3281,6.3281,30000.0
2007-02-06 12:50:00,7.98,7.99,7.98,7.99,18800.0,6.3281,6.336,6.3281,6.336,18800.0
2007-02-06 13:00:00,7.99,8.02,7.99,8.01,110400.0,6.336,6.3598,6.336,6.3519,110400.0
2007-02-06 13:10:00,8.01,8.02,8.01,8.01,58800.0,6.3519,6.3598,6.3519,6.3519,58800.0
2007-02-06 13:20:00,8.01,8.01,7.99,8.01,99200.0,6.3519,6.3519,6.336,6.3519,99200.0
2007-02-06 13:30:00,8.01,8.05,8.01,8.05,38000.0,6.3519,6.3836,6.3519,6.3836,38000.0
2007-02-06 13:40:00,8.04,8.05,8.04,8.05,36000.0,6.3757,6.3836,6.3757,6.3836,36000.0
2007-02-06 13:50:00,8.05,8.05,8.05,8.05,50000.0,6.3836,6.3836,6.3836,6.3836,50000.0
2007-02-06 14:00:00,8.05,8.05,8.02,8.02,64400.0,6.3836,6.3836,6.3598,6.3598,64400.0
2007-02-06 14:10:00,8.02,8.04,8.02,8.04,27200.0,6.3598,6.3757,6.3598,6.3757,27200.0
2007-02-06 14:20:00,8.04,8.04,8.03,8.03,27600.0,6.3757,6.3757,6.3677,6.3677,27600.0
2007-02-06 14:30:00,8.04,8.04,8.03,8.03,24000.0,6.3757,6.3757,6.3677,6.3677,24000.0
2007-02-06 14:40:00,8.03,8.03,8.02,8.03,74000.0,6.3677,6.3677,6.3598,6.3677,74000.0
2007-02-06 14:50:00,8.03,8.05,8.02,8.05,172400.0,6.3677,6.3836,6.3598,6.3836,172400.0
2007-02-06 15:00:00,8.05,8.06,8.04,8.05,89200.0,6.3836,6.3915,6.3757,6.3836,89200.0
2007-02-06 15:10:00,8.05,8.06,8.05,8.05,62000.0,6.3836,6.3915,6.3836,6.3836,62000.0
2007-02-06 15:20:00,8.05,8.05,8.04,8.05,56000.0,6.3836,6.3836,6.3757,6.3836,56000.0
2007-02-06 15:30:00,8.05,8.05,8.04,8.05,120000.0,6.3836,6.3836,6.3757,6.3836,120000.0
2007-02-06 15:40:00,8.05,8.05,8.05,8.05,109600.0,6.3836,6.3836,6.3836,6.3836,109600.0
2007-02-06 15:50:00,8.05,8.05,8.04,8.05,157200.0,6.3836,6.3836,6.3757,6.3836,157200.0
2007-02-07 09:30:00,8.06,8.06,8.02,8.03,80400.0,6.3915,6.3915,6.3598,6.3677,80400.0
2007-02-07 09:40:00,8.03,8.03,7.99,7.99,43200.0,6.3677,6.3677,6.336,6.336,43200.0
2007-02-07 09:50:00,7.99,8.0,7.97,8.0,50800.0,6.336,6.344,6.3202,6.344,50800.0
2007-02-07 10:00:00,8.0,8.02,7.99,8.01,35600.0,6.344,6.3598,6.336,6.3519,35600.0
2007-02-07 10:10:00,8.01,8.05,8.01,8.05,24400.0,6.3519,6.3836,6.3519,6.3836,24400.0
2007-02-07 10:20:00,8.05,8.1,8.05,8.08,138800.0,6.3836,6.4233,6.3836,6.4074,138800.0
2007-02-07 10:30:00,8.09,8.11,8.06,8.11,115600.0,6.4153,6.4312,6.3915,6.4312,115600.0
2007-02-07 10:40:00,8.11,8.13,8.11,8.13,149600.0,6.4312,6.447,6.4312,6.447,149600.0
2007-02-07 10:50:00,8.13,8.14,8.12,8.14,54400.0,6.447,6.455,6.4391,6.455,54400.0
2007-02-07 11:00:00,8.13,8.14,8.13,8.13,107600.0,6.447,6.455,6.447,6.447,107600.0
2007-02-07 11:10:00,8.13,8.13,8.12,8.12,45200.0,6.447,6.447,6.4391,6.4391,45200.0
2007-02-07 11:20:00,8.13,8.13,8.12,8.12,48400.0,6.447,6.447,6.4391,6.4391,48400.0
2007-02-07 11:30:00,8.12,8.12,8.11,8.11,17600.0,6.4391,6.4391,6.4312,6.4312,17600.0
2007-02-07 11:40:00,8.12,8.12,8.12,8.12,26800.0,6.4391,6.4391,6.4391,6.4391,26800.0
2007-02-07 11:50:00,8.12,8.12,8.12,8.12,21200.0,6.4391,6.4391,6.4391,6.4391,21200.0
2007-02-07 12:00:00,8.12,8.13,8.12,8.12,20400.0,6.4391,6.447,6.4391,6.4391,20400.0
2007-02-07 12:10:00,8.12,8.13,8.11,8.11,28000.0,6.4391,6.447,6.4312,6.4312,28000.0
2007-02-07 12:20:00,8.11,8.12,8.1,8.12,46800.0,6.4312,6.4391,6.4233,6.4391,46800.0
2007-02-07 12:30:00,8.11,8.12,8.11,8.12,29600.0,6.4312,6.4391,6.4312,6.4391,29600.0
2007-02-07 12:40:00,8.11,8.12,8.11,8.12,36800.0,6.4312,6.4391,6.4312,6.4391,36800.0
2007-02-07 12:50:00,8.12,8.13,8.12,8.13,35600.0,6.4391,6.447,6.4391,6.447,35600.0
2007-02-07 13:00:00,8.12,8.13,8.12,8.12,17200.0,6.4391,6.447,6.4391,6.4391,17200.0
2007-02-07 13:10:00,8.12,8.13,8.11,8.11,28000.0,6.4391,6.447,6.4312,6.4312,28000.0
2007-02-07 13:20:00,8.11,8.11,8.1,8.1,16000.0,6.4312,6.4312,6.4233,6.4233,16000.0
2007-02-07 13:30:00,8.1,8.1,8.1,8.1,29200.0,6.4233,6.4233,6.4233,6.4233,29200.0
2007-02-07 13:40:00,8.1,8.11,8.1,8.11,39200.0,6.4233,6.4312,6.4233,6.4312,39200.0
2007-02-07 13:50:00,8.11,8.11,8.1,8.11,39200.0,6.4312,6.4312,6.4233,6.4312,39200.0
2007-02-07 14:00:00,8.11,8.12,8.11,8.11,104800.0,6.4312,6.4391,6.4312,6.4312,104800.0
2007-02-07 14:10:00,8.12,8.13,8.11,8.13,278000.0,6.4391,6.447,6.4312,6.447,278000.0
2007-02-07 14:20:00,8.13,8.13,8.12,8.13,119200.0,6.447,6.447,6.4391,6.447,119200.0
2007-02-07 14:30:00,8.13,8.14,8.09,8.09,171600.0,6.447,6.455,6.4153,6.4153,171600.0
2007-02-07 14:40:00,8.09,8.1,8.06,8.06,76400.0,6.4153,6.4233,6.3915,6.3915,76400.0
2007-02-07 14:50:00,8.06,8.07,8.06,8.06,34000.0,6.3915,6.3995,6.3915,6.3915,34000.0
2007-02-07 15:00:00,8.06,8.06,8.05,8.06,56000.0,6.3915,6.3915,6.3836,6.3915,56000.0
2007-02-07 15:10:00,8.06,8.08,8.06,8.07,52800.0,6.3915,6.4074,6.3915,6.3995,52800.0
2007-02-07 15:20:00,8.07,8.08,8.07,8.07,31200.0,6.3995,6.4074,6.3995,6.3995,31200.0
2007-02-07 15:30:00,8.07,8.07,8.06,8.07,52800.0,6.3995,6.3995,6.3915,6.3995,52800.0
2007-02-07 15:40:00,8.08,8.09,8.06,8.09,108000.0,6.4074,6.4153,6.3915,6.4153,108000.0
2007-02-07 15:50:00,8.09,8.1,8.08,8.1,200400.0,6.4153,6.4233,6.4074,6.4233,200400.0
2007-02-08 09:30:00,8.13,8.31,8.13,8.28,729200.0,6.447,6.5898,6.447,6.566,729200.0
2007-02-08 09:40:00,8.27,8.28,8.21,8.21,301600.0,6.5581,6.566,6.5105,6.5105,301600.0
2007-02-08 09:50:00,8.21,8.25,8.14,8.16,189200.0,6.5105,6.5422,6.455,6.4708,189200.0
2007-02-08 10:00:00,8.16,8.19,8.15,8.15,133600.0,6.4708,6.4946,6.4629,6.4629,133600.0
2007-02-08 10:10:00,8.15,8.18,8.15,8.18,218400.0,6.4629,6.4867,6.4629,6.4867,218400.0
2007-02-08 10:20:00,8.18,8.18,8.15,8.15,139600.0,6.4867,6.4867,6.4629,6.4629,139600.0
2007-02-08 10:30:00,8.15,8.17,8.15,8.17,221200.0,6.4629,6.4788,6.4629,6.4788,221200.0
2007-02-08 10:40:00,8.17,8.18,8.17,8.18,146000.0,6.4788,6.4867,6.4788,6.4867,146000.0
2007-02-08 10:50:00,8.17,8.21,8.16,8.19,375200.0,6.4788,6.5105,6.4708,6.4946,375200.0
2007-02-08 11:00:00,8.19,8.19,8.17,8.17,110000.0,6.4946,6.4946,6.4788,6.4788,110000.0
2007-02-08 11:10:00,8.17,8.2,8.17,8.18,48400.0,6.4788,6.5026,6.4788,6.4867,48400.0
2007-02-08 11:20:00,8.18,8.2,8.18,8.2,262400.0,6.4867,6.5026,6.4867,6.5026,262400.0
2007-02-08 11:30:00,8.21,8.21,8.2,8.21,49200.0,6.5105,6.5105,6.5026,6.5105,49200.0
2007-02-08 11:40:00,8.21,8.21,8.2,8.2,262800.0,6.5105,6.5105,6.5026,6.5026,262800.0
2007-02-08 11:50:00,8.2,8.21,8.2,8.2,96400.0,6.5026,6.5105,6.5026,6.5026,96400.0
2007-02-08 12:00:00,8.2,8.21,8.2,8.21,116800.0,6.5026,6.5105,6.5026,6.5105,116800.0
2007-02-08 12:10:00,8.21,8.22,8.21,8.22,100800.0,6.5105,6.5184,6.5105,6.5184,100800.0
2007-02-08 12:20:00,8.22,8.22,8.22,8.22,255200.0,6.5184,6.5184,6.5184,6.5184,255200.0
2007-02-08 12:30:00,8.22,8.23,8.22,8.23,147600.0,6.5184,6.5263,6.5184,6.5263,147600.0
2007-02-08 12:40:00,8.23,8.24,8.21,8.22,85600.0,6.5263,6.5343,6.5105,6.5184,85600.0
2007-02-08 12:50:00,8.22,8.22,8.2,8.2,8400.0,6.5184,6.5184,6.5026,6.5026,8400.0
2007-02-08 13:00:00,8.21,8.22,8.21,8.22,68400.0,6.5105,6.5184,6.5105,6.5184,68400.0
2007-02-08 13:10:00,8.21,8.22,8.2,8.2,64000.0,6.5105,6.5184,6.5026,6.5026,64000.0
2007-02-08 13:20:00,8.21,8.22,8.2,8.21,28800.0,6.5105,6.5184,6.5026,6.5105,28800.0
2007-02-08 13:30:00,8.21,8.21,8.21,8.21,8400.0,6.5105,6.5105,6.5105,6.5105,8400.0
2007-02-08 13:40:00,8.21,8.21,8.2,8.21,18800.0,6.5105,6.5105,6.5026,6.5105,18800.0
2007-02-08 13:50:00,8.21,8.21,8.19,8.19,38800.0,6.5105,6.5105,6.4946,6.4946,38800.0
2007-02-08 14:00:00,8.19,8.21,8.19,8.2,106000.0,6.4946,6.5105,6.4946,6.5026,106000.0
2007-02-08 14:10:00,8.2,8.21,8.2,8.2,160400.0,6.5026,6.5105,6.5026,6.5026,160400.0
2007-02-08 14:20:00,8.2,8.21,8.2,8.21,28400.0,6.5026,6.5105,6.5026,6.5105,28400.0
2007-02-08 14:30:00,8.21,8.22,8.21,8.22,234000.0,6.5105,6.5184,6.5105,6.5184,234000.0
2007-02-08 14:40:00,8.23,8.23,8.22,8.23,52400.0,6.5263,6.5263,6.5184,6.5263,52400.0
2007-02-08 14:50:00,8.23,8.24,8.22,8.22,313600.0,6.5263,6.5343,6.5184,6.5184,313600.0
2007-02-08 15:00:00,8.22,8.22,8.21,8.21,333600.0,6.5184,6.5184,6.5105,6.5105,333600.0
2007-02-08 15:10:00,8.21,8.22,8.19,8.2,113200.0,6.5105,6.5184,6.4946,6.5026,113200.0
2007-02-08 15:20:00,8.2,8.21,8.2,8.21,30800.0,6.5026,6.5105,6.5026,6.5105,30800.0
2007-02-08 15:30:00,8.21,8.22,8.2,8.2,77200.0,6.5105,6.5184,6.5026,6.5026,77200.0
2007-02-08 15:40:00,8.2,8.22,8.2,8.22,176400.0,6.5026,6.5184,6.5026,6.5184,176400.0
2007-02-08 15:50:00,8.21,8.24,8.21,8.22,513200.0,6.5105,6.5343,6.5105,6.5184,513200.0
2007-02-09 09:30:00,8.2,8.25,8.2,8.24,89600.0,6.5026,6.5422,6.5026,6.5343,89600.0
2007-02-09 09:40:00,8.24,8.25,8.21,8.21,75200.0,6.5343,6.5422,6.5105,6.5105,75200.0
2007-02-09 09:50:00,8.21,8.23,8.2,8.22,78000.0,6.5105,6.5263,6.5026,6.5184,78000.0
2007-02-09 10:00:00,8.22,8.22,8.21,8.22,63200.0,6.5184,6.5184,6.5105,6.5184,63200.0
2007-02-09 10:10:00,8.22,8.23,8.21,8.22,64400.0,6.5184,6.5263,6.5105,6.5184,64400.0
2007-02-09 10:20:00,8.22,8.22,8.22,8.22,67200.0,6.5184,6.5184,6.5184,6.5184,67200.0
2007-02-09 10:30:00,8.22,8.22,8.21,8.21,86800.0,6.5184,6.5184,6.5105,6.5105,86800.0
2007-02-09 10:40:00,8.21,8.23,8.21,8.22,66800.0,6.5105,6.5263,6.5105,6.5184,66800.0
2007-02-09 10:50:00,8.22,8.23,8.22,8.22,75200.0,6.5184,6.5263,6.5184,6.5184,75200.0
2007-02-09 11:00:00,8.22,8.23,8.22,8.23,67200.0,6.5184,6.5263,6.5184,6.5263,67200.0
2007-02-09 11:10:00,8.23,8.23,8.22,8.22,50400.0,6.5263,6.5263,6.5184,6.5184,50400.0
2007-02-09 11:20:00,8.22,8.23,8.22,8.22,68800.0,6.5184,6.5263,6.5184,6.5184,68800.0
2007-02-09 11:30:00,8.23,8.23,8.22,8.22,75200.0,6.5263,6.5263,6.5184,6.5184,75200.0
2007-02-09 11:40:00,8.22,8.23,8.22,8.23,89600.0,6.5184,6.5263,6.5184,6.5263,89600.0
2007-02-09 11:50:00,8.23,8.23,8.22,8.22,72000.0,6.5263,6.5263,6.5184,6.5184,72000.0
2007-02-09 12:00:00,8.22,8.22,8.22,8.22,27200.0,6.5184,6.5184,6.5184,6.5184,27200.0
2007-02-09 12:10:00,8.22,8.23,8.22,8.22,49200.0,6.5184,6.5263,6.5184,6.5184,49200.0
2007-02-09 12:20:00,8.22,8.23,8.22,8.22,76000.0,6.5184,6.5263,6.5184,6.5184,76000.0
2007-02-09 12:30:00,8.22,8.22,8.22,8.22,59600.0,6.5184,6.5184,6.5184,6.5184,59600.0
2007-02-09 12:40:00,8.22,8.22,8.22,8.22,34400.0,6.5184,6.5184,6.5184,6.5184,34400.0
2007-02-09 12:50:00,8.22,8.22,8.14,8.14,246400.0,6.5184,6.5184,6.455,6.455,246400.0
2007-02-09 13:00:00,8.14,8.15,8.13,8.13,123600.0,6.455,6.4629,6.447,6.447,123600.0
2007-02-09 13:10:00,8.13,8.15,8.12,8.13,91200.0,6.447,6.4629,6.4391,6.447,91200.0
2007-02-09 13:20:00,8.13,8.16,8.13,8.16,108400.0,6.447,6.4708,6.447,6.4708,108400.0
2007-02-09 13:30:00,8.16,8.16,8.13,8.14,66000.0,6.4708,6.4708,6.447,6.455,66000.0
2007-02-09 13:40:00,8.14,8.15,8.13,8.15,28800.0,6.455,6.4629,6.447,6.4629,28800.0
2007-02-09 13:50:00,8.15,8.17,8.15,8.16,25600.0,6.4629,6.4788,6.4629,6.4708,25600.0
2007-02-09 14:00:00,8.16,8.17,8.15,8.15,48400.0,6.4708,6.4788,6.4629,6.4629,48400.0
2007-02-09 14:10:00,8.15,8.17,8.14,8.17,55200.0,6.4629,6.4788,6.455,6.4788,55200.0
2007-02-09 14:20:00,8.17,8.18,8.17,8.18,76000.0,6.4788,6.4867,6.4788,6.4867,76000.0
2007-02-09 14:30:00,8.17,8.18,8.15,8.15,129200.0,6.4788,6.4867,6.4629,6.4629,129200.0
2007-02-09 14:40:00,8.16,8.17,8.15,8.15,103600.0,6.4708,6.4788,6.4629,6.4629,103600.0
2007-02-09 14:50:00,8.15,8.15,8.13,8.13,50400.0,6.4629,6.4629,6.447,6.447,50400.0
2007-02-09 15:00:00,8.13,8.15,8.13,8.15,63200.0,6.447,6.4629,6.447,6.4629,63200.0
2007-02-09 15:10:00,8.15,8.17,8.15,8.16,121200.0,6.4629,6.4788,6.4629,6.4708,121200.0
2007-02-09 15:20:00,8.16,8.2,8.16,8.2,140800.0,6.4708,6.5026,6.4708,6.5026,140800.0
2007-02-09 15:30:00,8.2,8.21,8.18,8.2,320400.0,6.5026,6.5105,6.4867,6.5026,320400.0
2007-02-09 15:40:00,8.2,8.2,8.19,8.19,160400.0,6.5026,6.5026,6.4946,6.4946,160400.0
2007-02-09 15:50:00,8.19,8.2,8.19,8.2,287200.0,6.4946,6.5026,6.4946,6.5026,287200.0
2007-02-12 09:30:00,8.14,8.21,8.11,8.14,190000.0,6.455,6.5105,6.4312,6.455,190000.0
2007-02-12 09:40:00,8.14,8.14,8.13,8.13,80800.0,6.455,6.455,6.447,6.447,80800.0
2007-02-12 09:50:00,8.13,8.13,8.11,8.13,66800.0,6.447,6.447,6.4312,6.447,66800.0
2007-02-12 10:00:00,8.13,8.14,8.11,8.14,114000.0,6.447,6.455,6.4312,6.455,114000.0
2007-02-12 10:10:00,8.14,8.19,8.13,8.18,110800.0,6.455,6.4946,6.447,6.4867,110800.0
2007-02-12 10:20:00,8.18,8.18,8.16,8.16,81200.0,6.4867,6.4867,6.4708,6.4708,81200.0
2007-02-12 10:30:00,8.16,8.18,8.16,8.17,36000.0,6.4708,6.4867,6.4708,6.4788,36000.0
2007-02-12 10:40:00,8.17,8.19,8.17,8.18,97200.0,6.4788,6.4946,6.4788,6.4867,97200.0
2007-02-12 10:50:00,8.18,8.21,8.18,8.2,97600.0,6.4867,6.5105,6.4867,6.5026,97600.0
2007-02-12 11:00:00,8.2,8.21,8.2,8.21,110400.0,6.5026,6.5105,6.5026,6.5105,110400.0
2007-02-12 11:10:00,8.21,8.22,8.21,8.22,62400.0,6.5105,6.5184,6.5105,6.5184,62400.0
2007-02-12 11:20:00,8.21,8.22,8.19,8.2,99200.0,6.5105,6.5184,6.4946,6.5026,99200.0
2007-02-12 11:30:00,8.2,8.2,8.19,8.2,95200.0,6.5026,6.5026,6.4946,6.5026,95200.0
2007-02-12 11:40:00,8.2,8.2,8.2,8.2,102000.0,6.5026,6.5026,6.5026,6.5026,102000.0
2007-02-12 11:50:00,8.2,8.2,8.19,8.19,47600.0,6.5026,6.5026,6.4946,6.4946,47600.0
2007-02-12 12:00:00,8.19,8.19,8.19,8.19,54400.0,6.4946,6.4946,6.4946,6.4946,54400.0
2007-02-12 12:10:00,8.19,8.2,8.19,8.2,45200.0,6.4946,6.5026,6.4946,6.5026,45200.0
2007-02-12 12:20:00,8.2,8.2,8.19,8.19,64400.0,6.5026,6.5026,6.4946,6.4946,64400.0
2007-02-12 12:30:00,8.19,8.19,8.18,8.18,36000.0,6.4946,6.4946,6.4867,6.4867,36000.0
2007-02-12 12:40:00,8.18,8.19,8.18,8.19,57200.0,6.4867,6.4946,6.4867,6.4946,57200.0
2007-02-12 12:50:00,8.19,8.2,8.19,8.2,82000.0,6.4946,6.5026,6.4946,6.5026,82000.0
2007-02-12 13:00:00,8.2,8.2,8.19,8.2,174800.0,6.5026,6.5026,6.4946,6.5026,174800.0
2007-02-12 13:10:00,8.2,8.22,8.2,8.22,73200.0,6.5026,6.5184,6.5026,6.5184,73200.0
2007-02-12 13:20:00,8.22,8.22,8.21,8.21,48000.0,6.5184,6.5184,6.5105,6.5105,48000.0
2007-02-12 13:30:00,8.21,8.22,8.21,8.22,197200.0,6.5105,6.5184,6.5105,6.5184,197200.0
2007-02-12 13:40:00,8.22,8.22,8.19,8.2,68800.0,6.5184,6.5184,6.4946,6.5026,68800.0
2007-02-12 13:50:00,8.2,8.2,8.19,8.2,79600.0,6.5026,6.5026,6.4946,6.5026,79600.0
2007-02-12 14:00:00,8.19,8.21,8.19,8.21,135600.0,6.4946,6.5105,6.4946,6.5105,135600.0
2007-02-12 14:10:00,8.2,8.21,8.2,8.21,90400.0,6.5026,6.5105,6.5026,6.5105,90400.0
2007-02-12 14:20:00,8.21,8.22,8.21,8.21,131200.0,6.5105,6.5184,6.5105,6.5105,131200.0
2007-02-12 14:30:00,8.21,8.21,8.2,8.2,104000.0,6.5105,6.5105,6.5026,6.5026,104000.0
2007-02-12 14:40:00,8.2,8.21,8.2,8.2,150400.0,6.5026,6.5105,6.5026,6.5026,150400.0
2007-02-12 14:50:00,8.2,8.21,8.2,8.2,116800.0,6.5026,6.5105,6.5026,6.5026,116800.0
2007-02-12 15:00:00,8.2,8.2,8.2,8.2,101600.0,6.5026,6.5026,6.5026,6.5026,101600.0
2007-02-12 15:10:00,8.2,8.22,8.2,8.21,167600.0,6.5026,6.5184,6.5026,6.5105,167600.0
2007-02-12 15:20:00,8.21,8.21,8.21,8.21,71600.0,6.5105,6.5105,6.5105,6.5105,71600.0
2007-02-12 15:30:00,8.21,8.21,8.21,8.21,54000.0,6.5105,6.5105,6.5105,6.5105,54000.0
2007-02-12 15:40:00,8.21,8.21,8.2,8.2,95200.0,6.5105,6.5105,6.5026,6.5026,95200.0
2007-02-12 15:50:00,8.2,8.21,8.19,8.2,239200.0,6.5026,6.5105,6.4946,6.5026,239200.0
2007-02-13 09:30:00,8.23,8.25,8.18,8.23,77600.0,6.5263,6.5422,6.4867,6.5263,77600.0
2007-02-13 09:40:00,8.24,8.31,8.24,8.28,158000.0,6.5343,6.5898,6.5343,6.566,158000.0
2007-02-13 09:50:00,8.28,8.3,8.27,8.28,50800.0,6.566,6.5819,6.5581,6.566,50800.0
2007-02-13 10:00:00,8.29,8.3,8.28,8.28,89600.0,6.5739,6.5819,6.566,6.566,89600.0
2007-02-13 10:10:00,8.28,8.3,8.28,8.29,66800.0,6.566,6.5819,6.566,6.5739,66800.0
2007-02-13 10:20:00,8.29,8.3,8.29,8.29,68400.0,6.5739,6.5819,6.5739,6.5739,68400.0
2007-02-13 10:30:00,8.29,8.3,8.25,8.25,134000.0,6.5739,6.5819,6.5422,6.5422,134000.0
2007-02-13 10:40:00,8.25,8.25,8.24,8.24,113200.0,6.5422,6.5422,6.5343,6.5343,113200.0
2007-02-13 10:50:00,8.24,8.24,8.22,8.24,50400.0,6.5343,6.5343,6.5184,6.5343,50400.0
2007-02-13 11:00:00,8.24,8.24,8.22,8.22,60000.0,6.5343,6.5343,6.5184,6.5184,60000.0
2007-02-13 11:10:00,8.22,8.25,8.22,8.24,96000.0,6.5184,6.5422,6.5184,6.5343,96000.0
2007-02-13 11:20:00,8.24,8.24,8.23,8.24,52800.0,6.5343,6.5343,6.5263,6.5343,52800.0
2007-02-13 11:30:00,8.23,8.25,8.22,8.24,70000.0,6.5263,6.5422,6.5184,6.5343,70000.0
2007-02-13 11:40:00,8.24,8.25,8.24,8.24,23200.0,6.5343,6.5422,6.5343,6.5343,23200.0
2007-02-13 11:50:00,8.24,8.25,8.24,8.24,41200.0,6.5343,6.5422,6.5343,6.5343,41200.0
2007-02-13 12:00:00,8.24,8.24,8.24,8.24,22000.0,6.5343,6.5343,6.5343,6.5343,22000.0
2007-02-13 12:10:00,8.24,8.24,8.23,8.23,32800.0,6.5343,6.5343,6.5263,6.5263,32800.0
2007-02-13 12:20:00,8.23,8.25,8.22,8.25,164000.0,6.5263,6.5422,6.5184,6.5422,164000.0
2007-02-13 12:30:00,8.25,8.26,8.25,8.26,26800.0,6.5422,6.5501,6.5422,6.5501,26800.0
2007-02-13 12:40:00,8.26,8.27,8.25,8.27,52400.0,6.5501,6.5581,6.5422,6.5581,52400.0
2007-02-13 12:50:00,8.27,8.28,8.27,8.28,91600.0,6.5581,6.566,6.5581,6.566,91600.0
2007-02-13 13:00:00,8.28,8.28,8.27,8.28,73200.0,6.566,6.566,6.5581,6.566,73200.0
2007-02-13 13:10:00,8.28,8.29,8.27,8.28,117200.0,6.566,6.5739,6.5581,6.566,117200.0
2007-02-13 13:20:00,8.28,8.28,8.27,8.28,70800.0,6.566,6.566,6.5581,6.566,70800.0
2007-02-13 13:30:00,8.28,8.28,8.27,8.28,109200.0,6.566,6.566,6.5581,6.566,109200.0
2007-02-13 13:40:00,8.28,8.28,8.27,8.28,125600.0,6.566,6.566,6.5581,6.566,125600.0
2007-02-13 13:50:00,8.28,8.29,8.28,8.28,71200.0,6.566,6.5739,6.566,6.566,71200.0
2007-02-13 14:00:00,8.28,8.3,8.28,8.29,176400.0,6.566,6.5819,6.566,6.5739,176400.0
2007-02-13 14:10:00,8.29,8.3,8.28,8.29,436000.0,6.5739,6.5819,6.566,6.5739,436000.0
2007-02-13 14:20:00,8.29,8.3,8.28,8.3,222400.0,6.5739,6.5819,6.566,6.5819,222400.0
2007-02-13 14:30:00,8.3,8.31,8.3,8.3,132000.0,6.5819,6.5898,6.5819,6.5819,132000.0
2007-02-13 14:40:00,8.3,8.31,8.3,8.3,98800.0,6.5819,6.5898,6.5819,6.5819,98800.0
2007-02-13 14:50:00,8.3,8.31,8.3,8.31,71200.0,6.5819,6.5898,6.5819,6.5898,71200.0
2007-02-13 15:00:00,8.31,8.31,8.3,8.3,38800.0,6.5898,6.5898,6.5819,6.5819,38800.0
2007-02-13 15:10:00,8.3,8.3,8.29,8.3,209600.0,6.5819,6.5819,6.5739,6.5819,209600.0
2007-02-13 15:20:00,8.3,8.31,8.3,8.31,267200.0,6.5819,6.5898,6.5819,6.5898,267200.0
2007-02-13 15:30:00,8.31,8.34,8.31,8.33,458000.0,6.5898,6.6136,6.5898,6.6056,458000.0
2007-02-13 15:40:00,8.33,8.35,8.33,8.34,310000.0,6.6056,6.6215,6.6056,6.6136,310000.0
2007-02-13 15:50:00,8.34,8.36,8.33,8.34,474800.0,6.6136,6.6294,6.6056,6.6136,474800.0
2007-02-14 09:30:00,8.36,8.44,8.34,8.42,280800.0,6.6294,6.6929,6.6136,6.677,280800.0
2007-02-14 09:40:00,8.43,8.43,8.4,8.4,108800.0,6.6849,6.6849,6.6612,6.6612,108800.0
2007-02-14 09:50:00,8.41,8.44,8.41,8.44,352800.0,6.6691,6.6929,6.6691,6.6929,352800.0
2007-02-14 10:00:00,8.44,8.54,8.44,8.53,526000.0,6.6929,6.7722,6.6929,6.7642,526000.0
2007-02-14 10:10:00,8.53,8.53,8.5,8.52,539600.0,6.7642,6.7642,6.7405,6.7563,539600.0
2007-02-14 10:20:00,8.51,8.53,8.5,8.52,356800.0,6.7484,6.7642,6.7405,6.7563,356800.0
2007-02-14 10:30:00,8.52,8.53,8.51,8.51,197200.0,6.7563,6.7642,6.7484,6.7484,197200.0
2007-02-14 10:40:00,8.51,8.53,8.51,8.51,226400.0,6.7484,6.7642,6.7484,6.7484,226400.0
2007-02-14 10:50:00,8.51,8.52,8.51,8.52,142000.0,6.7484,6.7563,6.7484,6.7563,142000.0
2007-02-14 11:00:00,8.52,8.55,8.52,8.55,205600.0,6.7563,6.7801,6.7563,6.7801,205600.0
2007-02-14 11:10:00,8.55,8.6,8.55,8.6,451200.0,6.7801,6.8198,6.7801,6.8198,451200.0
2007-02-14 11:20:00,8.6,8.6,8.57,8.57,105200.0,6.8198,6.8198,6.796,6.796,105200.0
2007-02-14 11:30:00,8.57,8.6,8.57,8.6,171200.0,6.796,6.8198,6.796,6.8198,171200.0
2007-02-14 11:40:00,8.6,8.63,8.6,8.63,430000.0,6.8198,6.8435,6.8198,6.8435,430000.0
2007-02-14 11:50:00,8.63,8.7,8.63,8.7,491600.0,6.8435,6.8991,6.8435,6.8991,491600.0
2007-02-14 12:00:00,8.69,8.69,8.63,8.64,192000.0,6.8911,6.8911,6.8435,6.8515,192000.0
2007-02-14 12:10:00,8.65,8.66,8.61,8.62,274000.0,6.8594,6.8673,6.8277,6.8356,274000.0
2007-02-14 12:20:00,8.62,8.64,8.62,8.63,173200.0,6.8356,6.8515,6.8356,6.8435,173200.0
2007-02-14 12:30:00,8.63,8.65,8.62,8.64,118400.0,6.8435,6.8594,6.8356,6.8515,118400.0
2007-02-14 12:40:00,8.64,8.64,8.63,8.63,88800.0,6.8515,6.8515,6.8435,6.8435,88800.0
2007-02-14 12:50:00,8.63,8.63,8.63,8.63,602800.0,6.8435,6.8435,6.8435,6.8435,602800.0
2007-02-14 13:00:00,8.63,8.63,8.61,8.62,176000.0,6.8435,6.8435,6.8277,6.8356,176000.0
2007-02-14 13:10:00,8.62,8.62,8.61,8.61,102800.0,6.8356,6.8356,6.8277,6.8277,102800.0
2007-02-14 13:20:00,8.61,8.61,8.59,8.59,82000.0,6.8277,6.8277,6.8118,6.8118,82000.0
2007-02-14 13:30:00,8.59,8.59,8.58,8.58,86800.0,6.8118,6.8118,6.8039,6.8039,86800.0
2007-02-14 13:40:00,8.58,8.62,8.58,8.62,100800.0,6.8039,6.8356,6.8039,6.8356,100800.0
2007-02-14 13:50:00,8.62,8.64,8.62,8.63,67200.0,6.8356,6.8515,6.8356,6.8435,67200.0
2007-02-14 14:00:00,8.63,8.63,8.59,8.59,83200.0,6.8435,6.8435,6.8118,6.8118,83200.0
2007-02-14 14:10:00,8.59,8.6,8.59,8.59,89600.0,6.8118,6.8198,6.8118,6.8118,89600.0
2007-02-14 14:20:00,8.59,8.59,8.59,8.59,119600.0,6.8118,6.8118,6.8118,6.8118,119600.0
2007-02-14 14:30:00,8.59,8.6,8.59,8.6,64400.0,6.8118,6.8198,6.8118,6.8198,64400.0
2007-02-14 14:40:00,8.6,8.61,8.6,8.6,134000.0,6.8198,6.8277,6.8198,6.8198,134000.0
2007-02-14 14:50:00,8.6,8.6,8.59,8.6,422400.0,6.8198,6.8198,6.8118,6.8198,422400.0
2007-02-14 15:00:00,8.6,8.6,8.6,8.6,144400.0,6.8198,6.8198,6.8198,6.8198,144400.0
2007-02-14 15:10:00,8.6,8.6,8.6,8.6,191200.0,6.8198,6.8198,6.8198,6.8198,191200.0
2007-02-14 15:20:00,8.6,8.62,8.6,8.61,122800.0,6.8198,6.8356,6.8198,6.8277,122800.0
2007-02-14 15:30:00,8.61,8.62,8.61,8.62,138800.0,6.8277,6.8356,6.8277,6.8356,138800.0
2007-02-14 15:40:00,8.62,8.65,8.61,8.65,200400.0,6.8356,6.8594,6.8277,6.8594,200400.0
2007-02-14 15:50:00,8.64,8.66,8.63,8.66,533600.0,6.8515,6.8673,6.8435,6.8673,533600.0
2007-02-15 09:30:00,8.63,8.64,8.58,8.61,118000.0,6.8435,6.8515,6.8039,6.8277,118000.0
2007-02-15 09:40:00,8.61,8.61,8.56,8.56,226800.0,6.8277,6.8277,6.788,6.788,226800.0
2007-02-15 09:50:00,8.56,8.56,8.53,8.56,102800.0,6.788,6.788,6.7642,6.788,102800.0
2007-02-15 10:00:00,8.56,8.6,8.55,8.6,292000.0,6.788,6.8198,6.7801,6.8198,292000.0
2007-02-15 10:10:00,8.6,8.61,8.59,8.61,85200.0,6.8198,6.8277,6.8118,6.8277,85200.0
2007-02-15 10:20:00,8.61,8.63,8.59,8.6,255200.0,6.8277,6.8435,6.8118,6.8198,255200.0
2007-02-15 10:30:00,8.61,8.64,8.61,8.63,264000.0,6.8277,6.8515,6.8277,6.8435,264000.0
2007-02-15 10:40:00,8.63,8.63,8.62,8.63,290000.0,6.8435,6.8435,6.8356,6.8435,290000.0
2007-02-15 10:50:00,8.63,8.63,8.61,8.61,88400.0,6.8435,6.8435,6.8277,6.8277,88400.0
2007-02-15 11:00:00,8.62,8.65,8.62,8.63,142000.0,6.8356,6.8594,6.8356,6.8435,142000.0
2007-02-15 11:10:00,8.62,8.63,8.61,8.63,73200.0,6.8356,6.8435,6.8277,6.8435,73200.0
2007-02-15 11:20:00,8.63,8.64,8.63,8.64,52800.0,6.8435,6.8515,6.8435,6.8515,52800.0
2007-02-15 11:30:00,8.65,8.65,8.63,8.63,129600.0,6.8594,6.8594,6.8435,6.8435,129600.0
2007-02-15 11:40:00,8.64,8.64,8.63,8.63,86000.0,6.8515,6.8515,6.8435,6.8435,86000.0
2007-02-15 11:50:00,8.64,8.66,8.64,8.65,189200.0,6.8515,6.8673,6.8515,6.8594,189200.0
2007-02-15 12:00:00,8.65,8.66,8.63,8.64,161200.0,6.8594,6.8673,6.8435,6.8515,161200.0
2007-02-15 12:10:00,8.64,8.65,8.63,8.64,164400.0,6.8515,6.8594,6.8435,6.8515,164400.0
2007-02-15 12:20:00,8.64,8.66,8.64,8.66,80800.0,6.8515,6.8673,6.8515,6.8673,80800.0
2007-02-15 12:30:00,8.66,8.67,8.66,8.67,70000.0,6.8673,6.8753,6.8673,6.8753,70000.0
2007-02-15 12:40:00,8.67,8.7,8.67,8.69,179600.0,6.8753,6.8991,6.8753,6.8911,179600.0
2007-02-15 12:50:00,8.69,8.7,8.68,8.7,286800.0,6.8911,6.8991,6.8832,6.8991,286800.0
2007-02-15 13:00:00,8.7,8.7,8.67,8.68,96000.0,6.8991,6.8991,6.8753,6.8832,96000.0
2007-02-15 13:10:00,8.68,8.69,8.66,8.68,107200.0,6.8832,6.8911,6.8673,6.8832,107200.0
2007-02-15 13:20:00,8.68,8.71,8.68,8.7,127200.0,6.8832,6.907,6.8832,6.8991,127200.0
2007-02-15 13:30:00,8.7,8.7,8.68,8.68,162400.0,6.8991,6.8991,6.8832,6.8832,162400.0
2007-02-15 13:40:00,8.69,8.69,8.68,8.69,181600.0,6.8911,6.8911,6.8832,6.8911,181600.0
2007-02-15 13:50:00,8.69,8.69,8.67,8.68,80000.0,6.8911,6.8911,6.8753,6.8832,80000.0
2007-02-15 14:00:00,8.68,8.7,8.67,8.7,138400.0,6.8832,6.8991,6.8753,6.8991,138400.0
2007-02-15 14:10:00,8.7,8.73,8.7,8.71,162800.0,6.8991,6.9228,6.8991,6.907,162800.0
2007-02-15 14:20:00,8.71,8.72,8.71,8.72,72800.0,6.907,6.9149,6.907,6.9149,72800.0
2007-02-15 14:30:00,8.72,8.72,8.71,8.72,125200.0,6.9149,6.9149,6.907,6.9149,125200.0
2007-02-15 14:40:00,8.72,8.73,8.71,8.72,100400.0,6.9149,6.9228,6.907,6.9149,100400.0
2007-02-15 14:50:00,8.72,8.72,8.71,8.71,126000.0,6.9149,6.9149,6.907,6.907,126000.0
2007-02-15 15:00:00,8.71,8.71,8.68,8.69,384000.0,6.907,6.907,6.8832,6.8911,384000.0
2007-02-15 15:10:00,8.69,8.7,8.69,8.69,66400.0,6.8911,6.8991,6.8911,6.8911,66400.0
2007-02-15 15:20:00,8.69,8.71,8.69,8.71,305600.0,6.8911,6.907,6.8911,6.907,305600.0
2007-02-15 15:30:00,8.71,8.72,8.7,8.72,536800.0,6.907,6.9149,6.8991,6.9149,536800.0
2007-02-15 15:40:00,8.72,8.73,8.7,8.72,371200.0,6.9149,6.9228,6.8991,6.9149,371200.0
2007-02-15 15:50:00,8.71,8.72,8.7,8.7,831200.0,6.907,6.9149,6.8991,6.8991,831200.0
2007-02-16 09:30:00,8.64,8.75,8.64,8.73,1211200.0,6.8515,6.9387,6.8515,6.9228,1211200.0
2007-02-16 09:40:00,8.73,8.73,8.7,8.72,277600.0,6.9228,6.9228,6.8991,6.9149,277600.0
2007-02-16 09:50:00,8.72,8.74,8.71,8.72,276000.0,6.9149,6.9308,6.907,6.9149,276000.0
2007-02-16 10:00:00,8.72,8.73,8.71,8.72,212400.0,6.9149,6.9228,6.907,6.9149,212400.0
2007-02-16 10:10:00,8.72,8.73,8.71,8.72,119600.0,6.9149,6.9228,6.907,6.9149,119600.0
2007-02-16 10:20:00,8.72,8.72,8.71,8.72,180000.0,6.9149,6.9149,6.907,6.9149,180000.0
2007-02-16 10:30:00,8.72,8.73,8.71,8.72,200800.0,6.9149,6.9228,6.907,6.9149,200800.0
2007-02-16 10:40:00,8.72,8.72,8.7,8.71,75600.0,6.9149,6.9149,6.8991,6.907,75600.0
2007-02-16 10:50:00,8.71,8.72,8.71,8.71,208400.0,6.907,6.9149,6.907,6.907,208400.0
2007-02-16 11:00:00,8.71,8.72,8.71,8.72,130800.0,6.907,6.9149,6.907,6.9149,130800.0
2007-02-16 11:10:00,8.72,8.72,8.72,8.72,262000.0,6.9149,6.9149,6.9149,6.9149,262000.0
2007-02-16 11:20:00,8.72,8.72,8.71,8.72,124000.0,6.9149,6.9149,6.907,6.9149,124000.0
2007-02-16 11:30:00,8.72,8.72,8.71,8.72,82400.0,6.9149,6.9149,6.907,6.9149,82400.0
2007-02-16 11:40:00,8.72,8.72,8.72,8.72,114400.0,6.9149,6.9149,6.9149,6.9149,114400.0
2007-02-16 11:50:00,8.72,8.72,8.72,8.72,56800.0,6.9149,6.9149,6.9149,6.9149,56800.0
2007-02-16 12:00:00,8.72,8.72,8.7,8.7,234800.0,6.9149,6.9149,6.8991,6.8991,234800.0
2007-02-16 12:10:00,8.7,8.7,8.69,8.69,55600.0,6.8991,6.8991,6.8911,6.8911,55600.0
2007-02-16 12:20:00,8.69,8.69,8.69,8.69,106800.0,6.8911,6.8911,6.8911,6.8911,106800.0
2007-02-16 12:30:00,8.69,8.69,8.68,8.68,48800.0,6.8911,6.8911,6.8832,6.8832,48800.0
2007-02-16 12:40:00,8.68,8.7,8.68,8.7,103200.0,6.8832,6.8991,6.8832,6.8991,103200.0
2007-02-16 12:50:00,8.7,8.72,8.69,8.72,58000.0,6.8991,6.9149,6.8911,6.9149,58000.0
2007-02-16 13:00:00,8.72,8.72,8.71,8.72,81200.0,6.9149,6.9149,6.907,6.9149,81200.0
2007-02-16 13:10:00,8.72,8.72,8.71,8.71,44800.0,6.9149,6.9149,6.907,6.907,44800.0
2007-02-16 13:20:00,8.71,8.72,8.7,8.71,213200.0,6.907,6.9149,6.8991,6.907,213200.0
2007-02-16 13:30:00,8.72,8.72,8.71,8.71,141600.0,6.9149,6.9149,6.907,6.907,141600.0
2007-02-16 13:40:00,8.71,8.71,8.7,8.71,44800.0,6.907,6.907,6.8991,6.907,44800.0
2007-02-16 13:50:00,8.7,8.71,8.7,8.71,334800.0,6.8991,6.907,6.8991,6.907,334800.0
2007-02-16 14:00:00,8.71,8.72,8.71,8.72,47600.0,6.907,6.9149,6.907,6.9149,47600.0
2007-02-16 14:10:00,8.72,8.72,8.7,8.7,181600.0,6.9149,6.9149,6.8991,6.8991,181600.0
2007-02-16 14:20:00,8.7,8.7,8.7,8.7,72000.0,6.8991,6.8991,6.8991,6.8991,72000.0
2007-02-16 14:30:00,8.7,8.71,8.7,8.71,62800.0,6.8991,6.907,6.8991,6.907,62800.0
2007-02-16 14:40:00,8.71,8.72,8.71,8.72,241200.0,6.907,6.9149,6.907,6.9149,241200.0
2007-02-16 14:50:00,8.72,8.72,8.7,8.7,36000.0,6.9149,6.9149,6.8991,6.8991,36000.0
2007-02-16 15:00:00,8.7,8.71,8.7,8.71,71600.0,6.8991,6.907,6.8991,6.907,71600.0
2007-02-16 15:10:00,8.71,8.72,8.71,8.72,62000.0,6.907,6.9149,6.907,6.9149,62000.0
2007-02-16 15:20:00,8.72,8.74,8.72,8.73,175200.0,6.9149,6.9308,6.9149,6.9228,175200.0
2007-02-16 15:30:00,8.72,8.72,8.72,8.72,324400.0,6.9149,6.9149,6.9149,6.9149,324400.0
2007-02-16 15:40:00,8.72,8.72,8.7,8.71,249200.0,6.9149,6.9149,6.8991,6.907,249200.0
2007-02-16 15:50:00,8.71,8.71,8.7,8.71,350000.0,6.907,6.907,6.8991,6.907,350000.0
2007-02-20 09:30:00,8.58,8.61,8.56,8.59,403600.0,6.8039,6.8277,6.788,6.8118,403600.0
2007-02-20 09:40:00,8.59,8.62,8.58,8.61,223200.0,6.8118,6.8356,6.8039,6.8277,223200.0
2007-02-20 09:50:00,8.6,8.63,8.59,8.6,239600.0,6.8198,6.8435,6.8118,6.8198,239600.0
2007-02-20 10:00:00,8.6,8.6,8.55,8.58,236000.0,6.8198,6.8198,6.7801,6.8039,236000.0
2007-02-20 10:10:00,8.58,8.59,8.56,8.59,98000.0,6.8039,6.8118,6.788,6.8118,98000.0
2007-02-20 10:20:00,8.59,8.6,8.57,8.6,93200.0,6.8118,6.8198,6.796,6.8198,93200.0
2007-02-20 10:30:00,8.6,8.62,8.6,8.62,62800.0,6.8198,6.8356,6.8198,6.8356,62800.0
2007-02-20 10:40:00,8.62,8.65,8.61,8.64,158000.0,6.8356,6.8594,6.8277,6.8515,158000.0
2007-02-20 10:50:00,8.64,8.66,8.64,8.65,156800.0,6.8515,6.8673,6.8515,6.8594,156800.0
2007-02-20 11:00:00,8.65,8.68,8.65,8.65,87200.0,6.8594,6.8832,6.8594,6.8594,87200.0
2007-02-20 11:10:00,8.65,8.65,8.65,8.65,130000.0,6.8594,6.8594,6.8594,6.8594,130000.0
2007-02-20 11:20:00,8.65,8.68,8.65,8.66,103600.0,6.8594,6.8832,6.8594,6.8673,103600.0
2007-02-20 11:30:00,8.67,8.67,8.66,8.67,99600.0,6.8753,6.8753,6.8673,6.8753,99600.0
2007-02-20 11:40:00,8.67,8.67,8.65,8.66,99600.0,6.8753,6.8753,6.8594,6.8673,99600.0
2007-02-20 11:50:00,8.66,8.66,8.66,8.66,80800.0,6.8673,6.8673,6.8673,6.8673,80800.0
2007-02-20 12:00:00,8.66,8.66,8.66,8.66,64000.0,6.8673,6.8673,6.8673,6.8673,64000.0
2007-02-20 12:10:00,8.66,8.66,8.65,8.65,49600.0,6.8673,6.8673,6.8594,6.8594,49600.0
2007-02-20 12:20:00,8.65,8.65,8.65,8.65,107600.0,6.8594,6.8594,6.8594,6.8594,107600.0
2007-02-20 12:30:00,8.65,8.65,8.63,8.63,58800.0,6.8594,6.8594,6.8435,6.8435,58800.0
2007-02-20 12:40:00,8.63,8.64,8.63,8.63,32800.0,6.8435,6.8515,6.8435,6.8435,32800.0
2007-02-20 12:50:00,8.63,8.64,8.63,8.63,64400.0,6.8435,6.8515,6.8435,6.8435,64400.0
2007-02-20 13:00:00,8.63,8.65,8.63,8.64,68800.0,6.8435,6.8594,6.8435,6.8515,68800.0
2007-02-20 13:10:00,8.64,8.64,8.62,8.62,169600.0,6.8515,6.8515,6.8356,6.8356,169600.0
2007-02-20 13:20:00,8.62,8.63,8.62,8.62,136400.0,6.8356,6.8435,6.8356,6.8356,136400.0
2007-02-20 13:30:00,8.62,8.63,8.62,8.63,76800.0,6.8356,6.8435,6.8356,6.8435,76800.0
2007-02-20 13:40:00,8.63,8.64,8.62,8.63,53200.0,6.8435,6.8515,6.8356,6.8435,53200.0
2007-02-20 13:50:00,8.63,8.65,8.63,8.64,71600.0,6.8435,6.8594,6.8435,6.8515,71600.0
2007-02-20 14:00:00,8.64,8.64,8.62,8.62,97200.0,6.8515,6.8515,6.8356,6.8356,97200.0
2007-02-20 14:10:00,8.62,8.64,8.62,8.63,67200.0,6.8356,6.8515,6.8356,6.8435,67200.0
2007-02-20 14:20:00,8.63,8.63,8.62,8.62,82000.0,6.8435,6.8435,6.8356,6.8356,82000.0
2007-02-20 14:30:00,8.62,8.62,8.61,8.61,103200.0,6.8356,6.8356,6.8277,6.8277,103200.0
2007-02-20 14:40:00,8.61,8.62,8.61,8.62,270400.0,6.8277,6.8356,6.8277,6.8356,270400.0
2007-02-20 14:50:00,8.62,8.62,8.61,8.62,116800.0,6.8356,6.8356,6.8277,6.8356,116800.0
2007-02-20 15:00:00,8.62,8.63,8.62,8.62,66400.0,6.8356,6.8435,6.8356,6.8356,66400.0
2007-02-20 15:10:00,8.62,8.62,8.62,8.62,61200.0,6.8356,6.8356,6.8356,6.8356,61200.0
2007-02-20 15:20:00,8.62,8.64,8.62,8.63,89200.0,6.8356,6.8515,6.8356,6.8435,89200.0
2007-02-20 15:30:00,8.64,8.64,8.62,8.63,154400.0,6.8515,6.8515,6.8356,6.8435,154400.0
2007-02-20 15:40:00,8.62,8.63,8.62,8.63,141600.0,6.8356,6.8435,6.8356,6.8435,141600.0
2007-02-20 15:50:00,8.63,8.63,8.62,8.63,358800.0,6.8435,6.8435,6.8356,6.8435,358800.0
2007-02-21 09:30:00,8.68,8.68,8.55,8.61,115200.0,6.8982,6.8982,6.7949,6.8425,115200.0
2007-02-21 09:40:00,8.61,8.61,8.58,8.59,53600.0,6.8425,6.8425,6.8187,6.8267,53600.0
2007-02-21 09:50:00,8.58,8.6,8.58,8.58,89600.0,6.8187,6.8346,6.8187,6.8187,89600.0
2007-02-21 10:00:00,8.58,8.6,8.58,8.59,54000.0,6.8187,6.8346,6.8187,6.8267,54000.0
2007-02-21 10:10:00,8.59,8.6,8.59,8.59,68800.0,6.8267,6.8346,6.8267,6.8267,68800.0
2007-02-21 10:20:00,8.59,8.6,8.58,8.6,45600.0,6.8267,6.8346,6.8187,6.8346,45600.0
2007-02-21 10:30:00,8.6,8.6,8.56,8.56,76000.0,6.8346,6.8346,6.8028,6.8028,76000.0
2007-02-21 10:40:00,8.56,8.58,8.56,8.58,80800.0,6.8028,6.8187,6.8028,6.8187,80800.0
2007-02-21 10:50:00,8.58,8.6,8.58,8.59,60800.0,6.8187,6.8346,6.8187,6.8267,60800.0
2007-02-21 11:00:00,8.59,8.6,8.59,8.59,28800.0,6.8267,6.8346,6.8267,6.8267,28800.0
2007-02-21 11:10:00,8.59,8.6,8.59,8.59,56800.0,6.8267,6.8346,6.8267,6.8267,56800.0
2007-02-21 11:20:00,8.59,8.59,8.58,8.58,72000.0,6.8267,6.8267,6.8187,6.8187,72000.0
2007-02-21 11:30:00,8.59,8.6,8.58,8.6,35200.0,6.8267,6.8346,6.8187,6.8346,35200.0
2007-02-21 11:40:00,8.6,8.6,8.58,8.58,80800.0,6.8346,6.8346,6.8187,6.8187,80800.0
2007-02-21 11:50:00,8.58,8.58,8.58,8.58,56000.0,6.8187,6.8187,6.8187,6.8187,56000.0
2007-02-21 12:00:00,8.58,8.58,8.56,8.56,69600.0,6.8187,6.8187,6.8028,6.8028,69600.0
2007-02-21 12:10:00,8.56,8.57,8.55,8.56,97200.0,6.8028,6.8108,6.7949,6.8028,97200.0
2007-02-21 12:20:00,8.56,8.57,8.56,8.56,50400.0,6.8028,6.8108,6.8028,6.8028,50400.0
2007-02-21 12:30:00,8.56,8.58,8.56,8.56,47600.0,6.8028,6.8187,6.8028,6.8028,47600.0
2007-02-21 12:40:00,8.56,8.56,8.56,8.56,42800.0,6.8028,6.8028,6.8028,6.8028,42800.0
2007-02-21 12:50:00,8.56,8.57,8.56,8.56,50000.0,6.8028,6.8108,6.8028,6.8028,50000.0
2007-02-21 13:00:00,8.56,8.58,8.56,8.58,47200.0,6.8028,6.8187,6.8028,6.8187,47200.0
2007-02-21 13:10:00,8.58,8.58,8.57,8.57,87600.0,6.8187,6.8187,6.8108,6.8108,87600.0
2007-02-21 13:20:00,8.57,8.58,8.57,8.58,111600.0,6.8108,6.8187,6.8108,6.8187,111600.0
2007-02-21 13:30:00,8.58,8.58,8.56,8.58,106000.0,6.8187,6.8187,6.8028,6.8187,106000.0
2007-02-21 13:40:00,8.58,8.59,8.56,8.58,147600.0,6.8187,6.8267,6.8028,6.8187,147600.0
2007-02-21 13:50:00,8.58,8.58,8.56,8.57,50800.0,6.8187,6.8187,6.8028,6.8108,50800.0
2007-02-21 14:00:00,8.57,8.59,8.53,8.57,244400.0,6.8108,6.8267,6.779,6.8108,244400.0
2007-02-21 14:10:00,8.58,8.58,8.56,8.56,90000.0,6.8187,6.8187,6.8028,6.8028,90000.0
2007-02-21 14:20:00,8.56,8.58,8.56,8.58,66800.0,6.8028,6.8187,6.8028,6.8187,66800.0
2007-02-21 14:30:00,8.57,8.58,8.56,8.56,60400.0,6.8108,6.8187,6.8028,6.8028,60400.0
2007-02-21 14:40:00,8.56,8.57,8.54,8.56,84400.0,6.8028,6.8108,6.7869,6.8028,84400.0
2007-02-21 14:50:00,8.56,8.57,8.56,8.57,46400.0,6.8028,6.8108,6.8028,6.8108,46400.0
2007-02-21 15:00:00,8.57,8.57,8.56,8.56,49200.0,6.8108,6.8108,6.8028,6.8028,49200.0
2007-02-21 15:10:00,8.56,8.58,8.56,8.57,100000.0,6.8028,6.8187,6.8028,6.8108,100000.0
2007-02-21 15:20:00,8.57,8.59,8.56,8.56,113200.0,6.8108,6.8267,6.8028,6.8028,113200.0
2007-02-21 15:30:00,8.56,8.59,8.56,8.59,153600.0,6.8028,6.8267,6.8028,6.8267,153600.0
2007-02-21 15:40:00,8.59,8.6,8.58,8.59,184000.0,6.8267,6.8346,6.8187,6.8267,184000.0
2007-02-21 15:50:00,8.6,8.61,8.59,8.61,222400.0,6.8346,6.8425,6.8267,6.8425,222400.0
2007-02-22 09:30:00,8.6,8.6,8.53,8.53,128000.0,6.8346,6.8346,6.779,6.779,128000.0
2007-02-22 09:40:00,8.53,8.63,8.53,8.62,37200.0,6.779,6.8584,6.779,6.8505,37200.0
2007-02-22 09:50:00,8.62,8.63,8.6,8.6,82000.0,6.8505,6.8584,6.8346,6.8346,82000.0
2007-02-22 10:00:00,8.6,8.61,8.59,8.59,48000.0,6.8346,6.8425,6.8267,6.8267,48000.0
2007-02-22 10:10:00,8.6,8.6,8.55,8.56,35600.0,6.8346,6.8346,6.7949,6.8028,35600.0
2007-02-22 10:20:00,8.56,8.59,8.56,8.57,45200.0,6.8028,6.8267,6.8028,6.8108,45200.0
2007-02-22 10:30:00,8.57,8.58,8.55,8.57,39200.0,6.8108,6.8187,6.7949,6.8108,39200.0
2007-02-22 10:40:00,8.57,8.6,8.57,8.57,75200.0,6.8108,6.8346,6.8108,6.8108,75200.0
2007-02-22 10:50:00,8.57,8.58,8.56,8.56,128400.0,6.8108,6.8187,6.8028,6.8028,128400.0
2007-02-22 11:00:00,8.56,8.56,8.52,8.54,79200.0,6.8028,6.8028,6.771,6.7869,79200.0
2007-02-22 11:10:00,8.54,8.55,8.5,8.5,97200.0,6.7869,6.7949,6.7551,6.7551,97200.0
2007-02-22 11:20:00,8.5,8.52,8.47,8.52,222400.0,6.7551,6.771,6.7313,6.771,222400.0
2007-02-22 11:30:00,8.53,8.53,8.51,8.52,75200.0,6.779,6.779,6.7631,6.771,75200.0
2007-02-22 11:40:00,8.52,8.55,8.52,8.53,39600.0,6.771,6.7949,6.771,6.779,39600.0
2007-02-22 11:50:00,8.53,8.56,8.52,8.55,33600.0,6.779,6.8028,6.771,6.7949,33600.0
2007-02-22 12:00:00,8.56,8.56,8.55,8.55,20400.0,6.8028,6.8028,6.7949,6.7949,20400.0
2007-02-22 12:10:00,8.55,8.56,8.54,8.55,33200.0,6.7949,6.8028,6.7869,6.7949,33200.0
2007-02-22 12:20:00,8.56,8.56,8.55,8.56,18000.0,6.8028,6.8028,6.7949,6.8028,18000.0
2007-02-22 12:30:00,8.56,8.56,8.56,8.56,38000.0,6.8028,6.8028,6.8028,6.8028,38000.0
2007-02-22 12:40:00,8.56,8.56,8.53,8.54,54800.0,6.8028,6.8028,6.779,6.7869,54800.0
2007-02-22 12:50:00,8.54,8.56,8.54,8.55,36000.0,6.7869,6.8028,6.7869,6.7949,36000.0
2007-02-22 13:00:00,8.55,8.56,8.54,8.55,142800.0,6.7949,6.8028,6.7869,6.7949,142800.0
2007-02-22 13:10:00,8.55,8.56,8.55,8.56,27600.0,6.7949,6.8028,6.7949,6.8028,27600.0
2007-02-22 13:20:00,8.56,8.56,8.56,8.56,40000.0,6.8028,6.8028,6.8028,6.8028,40000.0
2007-02-22 13:30:00,8.56,8.56,8.56,8.56,25600.0,6.8028,6.8028,6.8028,6.8028,25600.0
2007-02-22 13:40:00,8.56,8.56,8.55,8.56,19200.0,6.8028,6.8028,6.7949,6.8028,19200.0
2007-02-22 13:50:00,8.56,8.56,8.56,8.56,25200.0,6.8028,6.8028,6.8028,6.8028,25200.0
2007-02-22 14:00:00,8.56,8.56,8.56,8.56,18800.0,6.8028,6.8028,6.8028,6.8028,18800.0
2007-02-22 14:10:00,8.56,8.56,8.55,8.56,50000.0,6.8028,6.8028,6.7949,6.8028,50000.0
2007-02-22 14:20:00,8.56,8.56,8.56,8.56,24400.0,6.8028,6.8028,6.8028,6.8028,24400.0
2007-02-22 14:30:00,8.56,8.56,8.54,8.55,27600.0,6.8028,6.8028,6.7869,6.7949,27600.0
2007-02-22 14:40:00,8.55,8.55,8.54,8.55,60400.0,6.7949,6.7949,6.7869,6.7949,60400.0
2007-02-22 14:50:00,8.55,8.56,8.54,8.55,84800.0,6.7949,6.8028,6.7869,6.7949,84800.0
2007-02-22 15:00:00,8.55,8.56,8.55,8.56,134000.0,6.7949,6.8028,6.7949,6.8028,134000.0
2007-02-22 15:10:00,8.56,8.56,8.55,8.56,44000.0,6.8028,6.8028,6.7949,6.8028,44000.0
2007-02-22 15:20:00,8.56,8.56,8.56,8.56,45200.0,6.8028,6.8028,6.8028,6.8028,45200.0
2007-02-22 15:30:00,8.56,8.56,8.56,8.56,111600.0,6.8028,6.8028,6.8028,6.8028,111600.0
2007-02-22 15:40:00,8.56,8.56,8.56,8.56,30400.0,6.8028,6.8028,6.8028,6.8028,30400.0
2007-02-22 15:50:00,8.56,8.56,8.56,8.56,204000.0,6.8028,6.8028,6.8028,6.8028,204000.0
2007-02-23 09:30:00,8.57,8.57,8.52,8.55,166000.0,6.8108,6.8108,6.771,6.7949,166000.0
2007-02-23 09:40:00,8.55,8.55,8.51,8.52,85200.0,6.7949,6.7949,6.7631,6.771,85200.0
2007-02-23 09:50:00,8.51,8.53,8.51,8.51,76400.0,6.7631,6.779,6.7631,6.7631,76400.0
2007-02-23 10:00:00,8.51,8.52,8.5,8.51,130800.0,6.7631,6.771,6.7551,6.7631,130800.0
2007-02-23 10:10:00,8.51,8.52,8.49,8.5,119200.0,6.7631,6.771,6.7472,6.7551,119200.0
2007-02-23 10:20:00,8.5,8.51,8.46,8.5,147200.0,6.7551,6.7631,6.7233,6.7551,147200.0
2007-02-23 10:30:00,8.5,8.51,8.45,8.46,133600.0,6.7551,6.7631,6.7154,6.7233,133600.0
2007-02-23 10:40:00,8.46,8.48,8.45,8.48,63200.0,6.7233,6.7392,6.7154,6.7392,63200.0
2007-02-23 10:50:00,8.48,8.49,8.47,8.49,72800.0,6.7392,6.7472,6.7313,6.7472,72800.0
2007-02-23 11:00:00,8.49,8.5,8.49,8.49,26000.0,6.7472,6.7551,6.7472,6.7472,26000.0
2007-02-23 11:10:00,8.49,8.5,8.49,8.5,76000.0,6.7472,6.7551,6.7472,6.7551,76000.0
2007-02-23 11:20:00,8.5,8.5,8.48,8.49,50800.0,6.7551,6.7551,6.7392,6.7472,50800.0
2007-02-23 11:30:00,8.49,8.5,8.48,8.49,54400.0,6.7472,6.7551,6.7392,6.7472,54400.0
2007-02-23 11:40:00,8.5,8.5,8.49,8.5,45200.0,6.7551,6.7551,6.7472,6.7551,45200.0
2007-02-23 11:50:00,8.5,8.51,8.5,8.5,56800.0,6.7551,6.7631,6.7551,6.7551,56800.0
2007-02-23 12:00:00,8.5,8.5,8.49,8.49,43600.0,6.7551,6.7551,6.7472,6.7472,43600.0
2007-02-23 12:10:00,8.49,8.5,8.48,8.5,31200.0,6.7472,6.7551,6.7392,6.7551,31200.0
2007-02-23 12:20:00,8.5,8.5,8.49,8.5,38400.0,6.7551,6.7551,6.7472,6.7551,38400.0
2007-02-23 12:30:00,8.5,8.5,8.49,8.49,18400.0,6.7551,6.7551,6.7472,6.7472,18400.0
2007-02-23 12:40:00,8.5,8.5,8.49,8.5,25200.0,6.7551,6.7551,6.7472,6.7551,25200.0
2007-02-23 12:50:00,8.5,8.5,8.49,8.49,64000.0,6.7551,6.7551,6.7472,6.7472,64000.0
2007-02-23 13:00:00,8.49,8.49,8.49,8.49,53200.0,6.7472,6.7472,6.7472,6.7472,53200.0
2007-02-23 13:10:00,8.49,8.5,8.49,8.49,118400.0,6.7472,6.7551,6.7472,6.7472,118400.0
2007-02-23 13:20:00,8.49,8.5,8.49,8.5,28800.0,6.7472,6.7551,6.7472,6.7551,28800.0
2007-02-23 13:30:00,8.5,8.5,8.5,8.5,35600.0,6.7551,6.7551,6.7551,6.7551,35600.0
2007-02-23 13:40:00,8.5,8.5,8.5,8.5,30400.0,6.7551,6.7551,6.7551,6.7551,30400.0
2007-02-23 13:50:00,8.5,8.5,8.49,8.49,81200.0,6.7551,6.7551,6.7472,6.7472,81200.0
2007-02-23 14:00:00,8.49,8.49,8.48,8.49,95600.0,6.7472,6.7472,6.7392,6.7472,95600.0
2007-02-23 14:10:00,8.49,8.5,8.49,8.5,98000.0,6.7472,6.7551,6.7472,6.7551,98000.0
2007-02-23 14:20:00,8.5,8.51,8.5,8.51,72400.0,6.7551,6.7631,6.7551,6.7631,72400.0
2007-02-23 14:30:00,8.51,8.52,8.5,8.5,132800.0,6.7631,6.771,6.7551,6.7551,132800.0
2007-02-23 14:40:00,8.5,8.5,8.49,8.5,58800.0,6.7551,6.7551,6.7472,6.7551,58800.0
2007-02-23 14:50:00,8.5,8.5,8.5,8.5,24400.0,6.7551,6.7551,6.7551,6.7551,24400.0
2007-02-23 15:00:00,8.5,8.51,8.49,8.5,214800.0,6.7551,6.7631,6.7472,6.7551,214800.0
2007-02-23 15:10:00,8.5,8.52,8.5,8.52,69600.0,6.7551,6.771,6.7551,6.771,69600.0
2007-02-23 15:20:00,8.52,8.53,8.51,8.53,111200.0,6.771,6.779,6.7631,6.779,111200.0
2007-02-23 15:30:00,8.53,8.53,8.52,8.53,90000.0,6.779,6.779,6.771,6.779,90000.0
2007-02-23 15:40:00,8.52,8.53,8.52,8.52,106400.0,6.771,6.779,6.771,6.771,106400.0
2007-02-23 15:50:00,8.52,8.55,8.51,8.53,328800.0,6.771,6.7949,6.7631,6.779,328800.0
2007-02-26 09:30:00,8.55,8.61,8.55,8.61,137600.0,6.7949,6.8425,6.7949,6.8425,137600.0
2007-02-26 09:40:00,8.61,8.61,8.58,8.58,92400.0,6.8425,6.8425,6.8187,6.8187,92400.0
2007-02-26 09:50:00,8.58,8.58,8.53,8.54,62400.0,6.8187,6.8187,6.779,6.7869,62400.0
2007-02-26 10:00:00,8.54,8.54,8.52,8.52,172800.0,6.7869,6.7869,6.771,6.771,172800.0
2007-02-26 10:10:00,8.52,8.55,8.52,8.54,65600.0,6.771,6.7949,6.771,6.7869,65600.0
2007-02-26 10:20:00,8.54,8.54,8.5,8.51,100800.0,6.7869,6.7869,6.7551,6.7631,100800.0
2007-02-26 10:30:00,8.5,8.5,8.46,8.49,88000.0,6.7551,6.7551,6.7233,6.7472,88000.0
2007-02-26 10:40:00,8.49,8.5,8.49,8.49,36000.0,6.7472,6.7551,6.7472,6.7472,36000.0
2007-02-26 10:50:00,8.49,8.5,8.49,8.5,30400.0,6.7472,6.7551,6.7472,6.7551,30400.0
2007-02-26 11:00:00,8.5,8.5,8.47,8.48,67600.0,6.7551,6.7551,6.7313,6.7392,67600.0
2007-02-26 11:10:00,8.48,8.48,8.47,8.47,54000.0,6.7392,6.7392,6.7313,6.7313,54000.0
2007-02-26 11:20:00,8.47,8.48,8.47,8.48,37600.0,6.7313,6.7392,6.7313,6.7392,37600.0
2007-02-26 11:30:00,8.48,8.48,8.46,8.47,80000.0,6.7392,6.7392,6.7233,6.7313,80000.0
2007-02-26 11:40:00,8.47,8.47,8.47,8.47,22000.0,6.7313,6.7313,6.7313,6.7313,22000.0
2007-02-26 11:50:00,8.47,8.48,8.47,8.47,35600.0,6.7313,6.7392,6.7313,6.7313,35600.0
2007-02-26 12:00:00,8.47,8.48,8.47,8.48,34800.0,6.7313,6.7392,6.7313,6.7392,34800.0
2007-02-26 12:10:00,8.48,8.48,8.47,8.47,32400.0,6.7392,6.7392,6.7313,6.7313,32400.0
2007-02-26 12:20:00,8.47,8.47,8.46,8.47,32800.0,6.7313,6.7313,6.7233,6.7313,32800.0
2007-02-26 12:30:00,8.47,8.47,8.44,8.44,91600.0,6.7313,6.7313,6.7074,6.7074,91600.0
2007-02-26 12:40:00,8.44,8.45,8.41,8.43,130000.0,6.7074,6.7154,6.6836,6.6995,130000.0
2007-02-26 12:50:00,8.43,8.44,8.43,8.43,53200.0,6.6995,6.7074,6.6995,6.6995,53200.0
2007-02-26 13:00:00,8.43,8.44,8.43,8.44,46800.0,6.6995,6.7074,6.6995,6.7074,46800.0
2007-02-26 13:10:00,8.44,8.45,8.44,8.45,33600.0,6.7074,6.7154,6.7074,6.7154,33600.0
2007-02-26 13:20:00,8.45,8.45,8.45,8.45,32800.0,6.7154,6.7154,6.7154,6.7154,32800.0
2007-02-26 13:30:00,8.45,8.46,8.45,8.46,22000.0,6.7154,6.7233,6.7154,6.7233,22000.0
2007-02-26 13:40:00,8.45,8.46,8.44,8.44,41200.0,6.7154,6.7233,6.7074,6.7074,41200.0
2007-02-26 13:50:00,8.44,8.46,8.44,8.45,86800.0,6.7074,6.7233,6.7074,6.7154,86800.0
2007-02-26 14:00:00,8.45,8.46,8.45,8.46,31600.0,6.7154,6.7233,6.7154,6.7233,31600.0
2007-02-26 14:10:00,8.46,8.47,8.46,8.47,26400.0,6.7233,6.7313,6.7233,6.7313,26400.0
2007-02-26 14:20:00,8.47,8.47,8.46,8.47,64400.0,6.7313,6.7313,6.7233,6.7313,64400.0
2007-02-26 14:30:00,8.47,8.48,8.47,8.48,31600.0,6.7313,6.7392,6.7313,6.7392,31600.0
2007-02-26 14:40:00,8.48,8.48,8.47,8.47,20800.0,6.7392,6.7392,6.7313,6.7313,20800.0
2007-02-26 14:50:00,8.47,8.47,8.46,8.47,28000.0,6.7313,6.7313,6.7233,6.7313,28000.0
2007-02-26 15:00:00,8.47,8.47,8.46,8.46,81600.0,6.7313,6.7313,6.7233,6.7233,81600.0
2007-02-26 15:10:00,8.46,8.46,8.45,8.46,99600.0,6.7233,6.7233,6.7154,6.7233,99600.0
2007-02-26 15:20:00,8.46,8.47,8.46,8.47,38400.0,6.7233,6.7313,6.7233,6.7313,38400.0
2007-02-26 15:30:00,8.47,8.48,8.46,8.47,139200.0,6.7313,6.7392,6.7233,6.7313,139200.0
2007-02-26 15:40:00,8.47,8.47,8.46,8.47,115200.0,6.7313,6.7313,6.7233,6.7313,115200.0
2007-02-26 15:50:00,8.47,8.48,8.46,8.48,158400.0,6.7313,6.7392,6.7233,6.7392,158400.0
2007-02-27 09:30:00,8.41,8.44,8.34,8.35,237200.0,6.6836,6.7074,6.628,6.6359,237200.0
2007-02-27 09:40:00,8.35,8.42,8.34,8.38,251200.0,6.6359,6.6916,6.628,6.6598,251200.0
2007-02-27 09:50:00,8.38,8.42,8.38,8.39,200800.0,6.6598,6.6916,6.6598,6.6677,200800.0
2007-02-27 10:00:00,8.4,8.42,8.35,8.4,402000.0,6.6757,6.6916,6.6359,6.6757,402000.0
2007-02-27 10:10:00,8.39,8.39,8.32,8.32,160400.0,6.6677,6.6677,6.6121,6.6121,160400.0
2007-02-27 10:20:00,8.32,8.33,8.3,8.31,142000.0,6.6121,6.62,6.5962,6.6041,142000.0
2007-02-27 10:30:00,8.31,8.33,8.31,8.32,78800.0,6.6041,6.62,6.6041,6.6121,78800.0
2007-02-27 10:40:00,8.32,8.33,8.3,8.33,95200.0,6.6121,6.62,6.5962,6.62,95200.0
2007-02-27 10:50:00,8.32,8.33,8.3,8.3,74000.0,6.6121,6.62,6.5962,6.5962,74000.0
2007-02-27 11:00:00,8.3,8.33,8.3,8.32,55600.0,6.5962,6.62,6.5962,6.6121,55600.0
2007-02-27 11:10:00,8.32,8.32,8.31,8.31,47600.0,6.6121,6.6121,6.6041,6.6041,47600.0
2007-02-27 11:20:00,8.31,8.31,8.3,8.31,52800.0,6.6041,6.6041,6.5962,6.6041,52800.0
2007-02-27 11:30:00,8.31,8.33,8.3,8.32,109600.0,6.6041,6.62,6.5962,6.6121,109600.0
2007-02-27 11:40:00,8.32,8.34,8.32,8.33,56800.0,6.6121,6.628,6.6121,6.62,56800.0
2007-02-27 11:50:00,8.32,8.33,8.31,8.32,24400.0,6.6121,6.62,6.6041,6.6121,24400.0
2007-02-27 12:00:00,8.32,8.32,8.28,8.28,78400.0,6.6121,6.6121,6.5803,6.5803,78400.0
2007-02-27 12:10:00,8.28,8.28,8.26,8.27,74000.0,6.5803,6.5803,6.5644,6.5723,74000.0
2007-02-27 12:20:00,8.27,8.28,8.26,8.27,23600.0,6.5723,6.5803,6.5644,6.5723,23600.0
2007-02-27 12:30:00,8.27,8.3,8.27,8.29,24400.0,6.5723,6.5962,6.5723,6.5882,24400.0
2007-02-27 12:40:00,8.29,8.29,8.27,8.29,28800.0,6.5882,6.5882,6.5723,6.5882,28800.0
2007-02-27 12:50:00,8.29,8.31,8.28,8.29,26400.0,6.5882,6.6041,6.5803,6.5882,26400.0
2007-02-27 13:00:00,8.28,8.28,8.26,8.27,23600.0,6.5803,6.5803,6.5644,6.5723,23600.0
2007-02-27 13:10:00,8.27,8.27,8.25,8.26,76000.0,6.5723,6.5723,6.5564,6.5644,76000.0
2007-02-27 13:20:00,8.26,8.28,8.25,8.25,32400.0,6.5644,6.5803,6.5564,6.5564,32400.0
2007-02-27 13:30:00,8.25,8.28,8.25,8.28,35200.0,6.5564,6.5803,6.5564,6.5803,35200.0
2007-02-27 13:40:00,8.27,8.29,8.25,8.27,114000.0,6.5723,6.5882,6.5564,6.5723,114000.0
2007-02-27 13:50:00,8.27,8.28,8.26,8.26,14400.0,6.5723,6.5803,6.5644,6.5644,14400.0
2007-02-27 14:00:00,8.26,8.27,8.25,8.25,71200.0,6.5644,6.5723,6.5564,6.5564,71200.0
2007-02-27 14:10:00,8.25,8.26,8.22,8.22,118400.0,6.5564,6.5644,6.5326,6.5326,118400.0
2007-02-27 14:20:00,8.22,8.22,8.16,8.18,144400.0,6.5326,6.5326,6.4849,6.5008,144400.0
2007-02-27 14:30:00,8.16,8.2,8.16,8.2,283200.0,6.4849,6.5167,6.4849,6.5167,283200.0
2007-02-27 14:40:00,8.2,8.25,8.19,8.23,188400.0,6.5167,6.5564,6.5088,6.5406,188400.0
2007-02-27 14:50:00,8.23,8.23,8.16,8.19,242000.0,6.5406,6.5406,6.4849,6.5088,242000.0
2007-02-27 15:00:00,8.19,8.21,8.17,8.2,154800.0,6.5088,6.5247,6.4929,6.5167,154800.0
2007-02-27 15:10:00,8.2,8.27,8.2,8.26,222000.0,6.5167,6.5723,6.5167,6.5644,222000.0
2007-02-27 15:20:00,8.26,8.3,8.22,8.22,198400.0,6.5644,6.5962,6.5326,6.5326,198400.0
2007-02-27 15:30:00,8.22,8.29,8.22,8.29,253200.0,6.5326,6.5882,6.5326,6.5882,253200.0
2007-02-27 15:40:00,8.29,8.3,8.24,8.27,520000.0,6.5882,6.5962,6.5485,6.5723,520000.0
2007-02-27 15:50:00,8.27,8.27,8.22,8.24,968400.0,6.5723,6.5723,6.5326,6.5485,968400.0
2007-02-28 09:30:00,8.16,8.24,8.02,8.17,240400.0,6.4849,6.5485,6.3737,6.4929,240400.0
2007-02-28 09:40:00,8.16,8.18,8.08,8.14,253600.0,6.4849,6.5008,6.4213,6.469,253600.0
2007-02-28 09:50:00,8.13,8.17,8.08,8.15,208000.0,6.4611,6.4929,6.4213,6.477,208000.0
2007-02-28 10:00:00,8.15,8.16,8.1,8.11,176400.0,6.477,6.4849,6.4372,6.4452,176400.0
2007-02-28 10:10:00,8.11,8.18,8.1,8.15,124800.0,6.4452,6.5008,6.4372,6.477,124800.0
2007-02-28 10:20:00,8.16,8.21,8.08,8.18,253600.0,6.4849,6.5247,6.4213,6.5008,253600.0
2007-02-28 10:30:00,8.18,8.19,8.17,8.18,150800.0,6.5008,6.5088,6.4929,6.5008,150800.0
2007-02-28 10:40:00,8.18,8.21,8.18,8.2,223600.0,6.5008,6.5247,6.5008,6.5167,223600.0
2007-02-28 10:50:00,8.2,8.21,8.19,8.21,166000.0,6.5167,6.5247,6.5088,6.5247,166000.0
2007-02-28 11:00:00,8.21,8.22,8.2,8.22,129200.0,6.5247,6.5326,6.5167,6.5326,129200.0
2007-02-28 11:10:00,8.22,8.22,8.21,8.21,132000.0,6.5326,6.5326,6.5247,6.5247,132000.0
2007-02-28 11:20:00,8.22,8.22,8.2,8.22,94000.0,6.5326,6.5326,6.5167,6.5326,94000.0
2007-02-28 11:30:00,8.22,8.24,8.21,8.22,56800.0,6.5326,6.5485,6.5247,6.5326,56800.0
2007-02-28 11:40:00,8.22,8.23,8.2,8.22,110000.0,6.5326,6.5406,6.5167,6.5326,110000.0
2007-02-28 11:50:00,8.22,8.24,8.22,8.24,87200.0,6.5326,6.5485,6.5326,6.5485,87200.0
2007-02-28 12:00:00,8.24,8.24,8.21,8.24,151200.0,6.5485,6.5485,6.5247,6.5485,151200.0
2007-02-28 12:10:00,8.24,8.24,8.22,8.22,121200.0,6.5485,6.5485,6.5326,6.5326,121200.0
2007-02-28 12:20:00,8.22,8.24,8.22,8.23,110000.0,6.5326,6.5485,6.5326,6.5406,110000.0
2007-02-28 12:30:00,8.23,8.24,8.23,8.24,78000.0,6.5406,6.5485,6.5406,6.5485,78000.0
2007-02-28 12:40:00,8.24,8.24,8.23,8.23,98400.0,6.5485,6.5485,6.5406,6.5406,98400.0
2007-02-28 12:50:00,8.24,8.25,8.23,8.24,62400.0,6.5485,6.5564,6.5406,6.5485,62400.0
2007-02-28 13:00:00,8.24,8.24,8.23,8.24,49200.0,6.5485,6.5485,6.5406,6.5485,49200.0
2007-02-28 13:10:00,8.24,8.24,8.22,8.24,65200.0,6.5485,6.5485,6.5326,6.5485,65200.0
2007-02-28 13:20:00,8.24,8.26,8.24,8.25,49600.0,6.5485,6.5644,6.5485,6.5564,49600.0
2007-02-28 13:30:00,8.26,8.26,8.25,8.25,80800.0,6.5644,6.5644,6.5564,6.5564,80800.0
2007-02-28 13:40:00,8.25,8.25,8.23,8.24,70800.0,6.5564,6.5564,6.5406,6.5485,70800.0
2007-02-28 13:50:00,8.23,8.24,8.22,8.24,78800.0,6.5406,6.5485,6.5326,6.5485,78800.0
2007-02-28 14:00:00,8.24,8.26,8.23,8.24,74400.0,6.5485,6.5644,6.5406,6.5485,74400.0
2007-02-28 14:10:00,8.24,8.26,8.23,8.23,114800.0,6.5485,6.5644,6.5406,6.5406,114800.0
2007-02-28 14:20:00,8.22,8.25,8.22,8.25,56800.0,6.5326,6.5564,6.5326,6.5564,56800.0
2007-02-28 14:30:00,8.25,8.26,8.24,8.24,55200.0,6.5564,6.5644,6.5485,6.5485,55200.0
2007-02-28 14:40:00,8.24,8.26,8.24,8.25,70400.0,6.5485,6.5644,6.5485,6.5564,70400.0
2007-02-28 14:50:00,8.26,8.26,8.23,8.24,60800.0,6.5644,6.5644,6.5406,6.5485,60800.0
2007-02-28 15:00:00,8.24,8.25,8.24,8.25,54400.0,6.5485,6.5564,6.5485,6.5564,54400.0
2007-02-28 15:10:00,8.25,8.25,8.24,8.24,317600.0,6.5564,6.5564,6.5485,6.5485,317600.0
2007-02-28 15:20:00,8.24,8.24,8.22,8.22,148000.0,6.5485,6.5485,6.5326,6.5326,148000.0
2007-02-28 15:30:00,8.22,8.22,8.21,8.21,246400.0,6.5326,6.5326,6.5247,6.5247,246400.0
2007-02-28 15:40:00,8.21,8.21,8.19,8.19,422400.0,6.5247,6.5247,6.5088,6.5088,422400.0
2007-02-28 15:50:00,8.19,8.2,8.18,8.19,457600.0,6.5088,6.5167,6.5008,6.5088,457600.0
2007-03-01 09:30:00,8.02,8.11,7.97,8.01,310400.0,6.3737,6.4452,6.3339,6.3657,310400.0
2007-03-01 09:40:00,8.01,8.03,7.92,7.97,244000.0,6.3657,6.3816,6.2942,6.3339,244000.0
2007-03-01 09:50:00,7.96,8.1,7.93,8.09,185600.0,6.326,6.4372,6.3021,6.4293,185600.0
2007-03-01 10:00:00,8.09,8.19,8.09,8.13,182800.0,6.4293,6.5088,6.4293,6.4611,182800.0
2007-03-01 10:10:00,8.12,8.13,8.06,8.13,146800.0,6.4531,6.4611,6.4055,6.4611,146800.0
2007-03-01 10:20:00,8.13,8.15,8.05,8.1,132000.0,6.4611,6.477,6.3975,6.4372,132000.0
2007-03-01 10:30:00,8.1,8.16,8.1,8.12,93200.0,6.4372,6.4849,6.4372,6.4531,93200.0
2007-03-01 10:40:00,8.13,8.13,8.08,8.1,44000.0,6.4611,6.4611,6.4213,6.4372,44000.0
2007-03-01 10:50:00,8.11,8.18,8.1,8.17,42000.0,6.4452,6.5008,6.4372,6.4929,42000.0
2007-03-01 11:00:00,8.16,8.16,8.11,8.11,55600.0,6.4849,6.4849,6.4452,6.4452,55600.0
2007-03-01 11:10:00,8.11,8.18,8.11,8.18,70000.0,6.4452,6.5008,6.4452,6.5008,70000.0
2007-03-01 11:20:00,8.18,8.19,8.15,8.18,82800.0,6.5008,6.5088,6.477,6.5008,82800.0
2007-03-01 11:30:00,8.18,8.2,8.16,8.17,74800.0,6.5008,6.5167,6.4849,6.4929,74800.0
2007-03-01 11:40:00,8.17,8.18,8.13,8.15,117200.0,6.4929,6.5008,6.4611,6.477,117200.0
2007-03-01 11:50:00,8.15,8.17,8.12,8.12,29600.0,6.477,6.4929,6.4531,6.4531,29600.0
2007-03-01 12:00:00,8.12,8.14,8.12,8.13,41600.0,6.4531,6.469,6.4531,6.4611,41600.0
2007-03-01 12:10:00,8.14,8.15,8.11,8.12,55200.0,6.469,6.477,6.4452,6.4531,55200.0
2007-03-01 12:20:00,8.12,8.12,8.1,8.11,52800.0,6.4531,6.4531,6.4372,6.4452,52800.0
2007-03-01 12:30:00,8.11,8.12,8.1,8.11,40400.0,6.4452,6.4531,6.4372,6.4452,40400.0
2007-03-01 12:40:00,8.1,8.13,8.1,8.13,32000.0,6.4372,6.4611,6.4372,6.4611,32000.0
2007-03-01 12:50:00,8.13,8.13,8.12,8.13,31200.0,6.4611,6.4611,6.4531,6.4611,31200.0
2007-03-01 13:00:00,8.14,8.16,8.13,8.15,83600.0,6.469,6.4849,6.4611,6.477,83600.0
2007-03-01 13:10:00,8.15,8.15,8.14,8.15,40800.0,6.477,6.477,6.469,6.477,40800.0
2007-03-01 13:20:00,8.15,8.15,8.13,8.13,33200.0,6.477,6.477,6.4611,6.4611,33200.0
2007-03-01 13:30:00,8.13,8.14,8.12,8.13,22400.0,6.4611,6.469,6.4531,6.4611,22400.0
2007-03-01 13:40:00,8.13,8.15,8.12,8.15,25600.0,6.4611,6.477,6.4531,6.477,25600.0
2007-03-01 13:50:00,8.16,8.17,8.15,8.17,34400.0,6.4849,6.4929,6.477,6.4929,34400.0
2007-03-01 14:00:00,8.18,8.22,8.17,8.22,84000.0,6.5008,6.5326,6.4929,6.5326,84000.0
2007-03-01 14:10:00,8.22,8.23,8.19,8.19,118000.0,6.5326,6.5406,6.5088,6.5088,118000.0
2007-03-01 14:20:00,8.19,8.2,8.16,8.16,48800.0,6.5088,6.5167,6.4849,6.4849,48800.0
2007-03-01 14:30:00,8.16,8.19,8.15,8.18,67600.0,6.4849,6.5088,6.477,6.5008,67600.0
2007-03-01 14:40:00,8.18,8.19,8.16,8.19,88400.0,6.5008,6.5088,6.4849,6.5088,88400.0
2007-03-01 14:50:00,8.19,8.2,8.18,8.2,78800.0,6.5088,6.5167,6.5008,6.5167,78800.0
2007-03-01 15:00:00,8.2,8.2,8.17,8.18,70000.0,6.5167,6.5167,6.4929,6.5008,70000.0
2007-03-01 15:10:00,8.18,8.19,8.18,8.18,64800.0,6.5008,6.5088,6.5008,6.5008,64800.0
2007-03-01 15:20:00,8.18,8.18,8.12,8.13,175600.0,6.5008,6.5008,6.4531,6.4611,175600.0
2007-03-01 15:30:00,8.13,8.14,8.12,8.12,115200.0,6.4611,6.469,6.4531,6.4531,115200.0
2007-03-01 15:40:00,8.12,8.13,8.11,8.12,289600.0,6.4531,6.4611,6.4452,6.4531,289600.0
2007-03-01 15:50:00,8.12,8.18,8.11,8.17,602000.0,6.4531,6.5008,6.4452,6.4929,602000.0
2007-03-02 09:30:00,8.15,8.16,8.06,8.11,154000.0,6.477,6.4849,6.4055,6.4452,154000.0
2007-03-02 09:40:00,8.1,8.15,8.1,8.14,150000.0,6.4372,6.477,6.4372,6.469,150000.0
2007-03-02 09:50:00,8.15,8.19,8.14,8.16,120000.0,6.477,6.5088,6.469,6.4849,120000.0
2007-03-02 10:00:00,8.16,8.19,8.14,8.17,102000.0,6.4849,6.5088,6.469,6.4929,102000.0
2007-03-02 10:10:00,8.17,8.21,8.16,8.21,124800.0,6.4929,6.5247,6.4849,6.5247,124800.0
2007-03-02 10:20:00,8.2,8.24,8.18,8.22,210000.0,6.5167,6.5485,6.5008,6.5326,210000.0
2007-03-02 10:30:00,8.22,8.24,8.21,8.22,186400.0,6.5326,6.5485,6.5247,6.5326,186400.0
2007-03-02 10:40:00,8.22,8.29,8.21,8.29,205200.0,6.5326,6.5882,6.5247,6.5882,205200.0
2007-03-02 10:50:00,8.29,8.29,8.23,8.24,133200.0,6.5882,6.5882,6.5406,6.5485,133200.0
2007-03-02 11:00:00,8.24,8.27,8.23,8.26,92000.0,6.5485,6.5723,6.5406,6.5644,92000.0
2007-03-02 11:10:00,8.26,8.27,8.25,8.27,61200.0,6.5644,6.5723,6.5564,6.5723,61200.0
2007-03-02 11:20:00,8.27,8.27,8.22,8.23,32400.0,6.5723,6.5723,6.5326,6.5406,32400.0
2007-03-02 11:30:00,8.23,8.23,8.21,8.21,63600.0,6.5406,6.5406,6.5247,6.5247,63600.0
2007-03-02 11:40:00,8.22,8.24,8.21,8.24,91200.0,6.5326,6.5485,6.5247,6.5485,91200.0
2007-03-02 11:50:00,8.24,8.25,8.22,8.25,55600.0,6.5485,6.5564,6.5326,6.5564,55600.0
2007-03-02 12:00:00,8.24,8.27,8.24,8.27,52800.0,6.5485,6.5723,6.5485,6.5723,52800.0
2007-03-02 12:10:00,8.27,8.27,8.23,8.23,74000.0,6.5723,6.5723,6.5406,6.5406,74000.0
2007-03-02 12:20:00,8.23,8.23,8.2,8.2,68400.0,6.5406,6.5406,6.5167,6.5167,68400.0
2007-03-02 12:30:00,8.19,8.21,8.18,8.2,127200.0,6.5088,6.5247,6.5008,6.5167,127200.0
2007-03-02 12:40:00,8.2,8.21,8.18,8.2,74400.0,6.5167,6.5247,6.5008,6.5167,74400.0
2007-03-02 12:50:00,8.21,8.23,8.21,8.21,57600.0,6.5247,6.5406,6.5247,6.5247,57600.0
2007-03-02 13:00:00,8.22,8.22,8.21,8.21,45600.0,6.5326,6.5326,6.5247,6.5247,45600.0
2007-03-02 13:10:00,8.21,8.22,8.18,8.22,133200.0,6.5247,6.5326,6.5008,6.5326,133200.0
2007-03-02 13:20:00,8.22,8.22,8.18,8.19,179600.0,6.5326,6.5326,6.5008,6.5088,179600.0
2007-03-02 13:30:00,8.19,8.2,8.17,8.19,136400.0,6.5088,6.5167,6.4929,6.5088,136400.0
2007-03-02 13:40:00,8.19,8.2,8.18,8.2,44800.0,6.5088,6.5167,6.5008,6.5167,44800.0
2007-03-02 13:50:00,8.2,8.2,8.18,8.19,37600.0,6.5167,6.5167,6.5008,6.5088,37600.0
2007-03-02 14:00:00,8.2,8.2,8.16,8.18,62400.0,6.5167,6.5167,6.4849,6.5008,62400.0
2007-03-02 14:10:00,8.18,8.18,8.15,8.18,56000.0,6.5008,6.5008,6.477,6.5008,56000.0
2007-03-02 14:20:00,8.18,8.18,8.14,8.15,152400.0,6.5008,6.5008,6.469,6.477,152400.0
2007-03-02 14:30:00,8.14,8.17,8.13,8.16,134000.0,6.469,6.4929,6.4611,6.4849,134000.0
2007-03-02 14:40:00,8.17,8.19,8.16,8.16,168800.0,6.4929,6.5088,6.4849,6.4849,168800.0
2007-03-02 14:50:00,8.16,8.18,8.15,8.15,153200.0,6.4849,6.5008,6.477,6.477,153200.0
2007-03-02 15:00:00,8.16,8.18,8.14,8.17,232400.0,6.4849,6.5008,6.469,6.4929,232400.0
2007-03-02 15:10:00,8.17,8.17,8.16,8.16,125200.0,6.4929,6.4929,6.4849,6.4849,125200.0
2007-03-02 15:20:00,8.17,8.17,8.15,8.16,69600.0,6.4929,6.4929,6.477,6.4849,69600.0
2007-03-02 15:30:00,8.16,8.17,8.14,8.14,90000.0,6.4849,6.4929,6.469,6.469,90000.0
2007-03-02 15:40:00,8.14,8.14,8.11,8.12,176000.0,6.469,6.469,6.4452,6.4531,176000.0
2007-03-02 15:50:00,8.12,8.12,8.08,8.08,676400.0,6.4531,6.4531,6.4213,6.4213,676400.0
2007-03-05 09:30:00,8.06,8.06,7.94,7.95,185200.0,6.4055,6.4055,6.3101,6.318,185200.0
2007-03-05 09:40:00,7.95,7.97,7.9,7.9,308000.0,6.318,6.3339,6.2783,6.2783,308000.0
2007-03-05 09:50:00,7.9,7.93,7.88,7.92,277600.0,6.2783,6.3021,6.2624,6.2942,277600.0
2007-03-05 10:00:00,7.92,7.98,7.9,7.98,314800.0,6.2942,6.3419,6.2783,6.3419,314800.0
2007-03-05 10:10:00,7.97,8.06,7.97,8.0,226000.0,6.3339,6.4055,6.3339,6.3578,226000.0
2007-03-05 10:20:00,8.0,8.01,7.96,8.01,128400.0,6.3578,6.3657,6.326,6.3657,128400.0
2007-03-05 10:30:00,8.0,8.01,7.97,7.97,216400.0,6.3578,6.3657,6.3339,6.3339,216400.0
2007-03-05 10:40:00,7.96,8.0,7.95,7.98,204400.0,6.326,6.3578,6.318,6.3419,204400.0
2007-03-05 10:50:00,7.98,7.99,7.95,7.97,114400.0,6.3419,6.3498,6.318,6.3339,114400.0
2007-03-05 11:00:00,7.97,8.02,7.96,8.01,247600.0,6.3339,6.3737,6.326,6.3657,247600.0
2007-03-05 11:10:00,8.01,8.01,7.98,7.99,78800.0,6.3657,6.3657,6.3419,6.3498,78800.0
2007-03-05 11:20:00,7.99,8.02,7.98,8.02,168400.0,6.3498,6.3737,6.3419,6.3737,168400.0
2007-03-05 11:30:00,8.02,8.05,8.02,8.04,138400.0,6.3737,6.3975,6.3737,6.3896,138400.0
2007-03-05 11:40:00,8.04,8.05,8.01,8.04,70000.0,6.3896,6.3975,6.3657,6.3896,70000.0
2007-03-05 11:50:00,8.04,8.04,8.01,8.02,76800.0,6.3896,6.3896,6.3657,6.3737,76800.0
2007-03-05 12:00:00,8.02,8.02,8.0,8.0,112400.0,6.3737,6.3737,6.3578,6.3578,112400.0
2007-03-05 12:10:00,8.01,8.03,8.0,8.01,61600.0,6.3657,6.3816,6.3578,6.3657,61600.0
2007-03-05 12:20:00,8.01,8.04,8.01,8.03,55200.0,6.3657,6.3896,6.3657,6.3816,55200.0
2007-03-05 12:30:00,8.03,8.04,8.01,8.03,68800.0,6.3816,6.3896,6.3657,6.3816,68800.0
2007-03-05 12:40:00,8.03,8.05,8.03,8.03,74000.0,6.3816,6.3975,6.3816,6.3816,74000.0
2007-03-05 12:50:00,8.03,8.04,8.02,8.04,132000.0,6.3816,6.3896,6.3737,6.3896,132000.0
2007-03-05 13:00:00,8.04,8.04,8.03,8.03,68000.0,6.3896,6.3896,6.3816,6.3816,68000.0
2007-03-05 13:10:00,8.03,8.04,8.03,8.03,84400.0,6.3816,6.3896,6.3816,6.3816,84400.0
2007-03-05 13:20:00,8.03,8.04,8.03,8.04,68800.0,6.3816,6.3896,6.3816,6.3896,68800.0
2007-03-05 13:30:00,8.04,8.04,8.03,8.03,64000.0,6.3896,6.3896,6.3816,6.3816,64000.0
2007-03-05 13:40:00,8.03,8.04,8.03,8.04,105600.0,6.3816,6.3896,6.3816,6.3896,105600.0
2007-03-05 13:50:00,8.04,8.05,8.03,8.05,162000.0,6.3896,6.3975,6.3816,6.3975,162000.0
2007-03-05 14:00:00,8.05,8.06,8.03,8.03,138400.0,6.3975,6.4055,6.3816,6.3816,138400.0
2007-03-05 14:10:00,8.04,8.04,7.99,8.0,176800.0,6.3896,6.3896,6.3498,6.3578,176800.0
2007-03-05 14:20:00,8.0,8.03,8.0,8.03,95600.0,6.3578,6.3816,6.3578,6.3816,95600.0
2007-03-05 14:30:00,8.02,8.03,8.01,8.02,53600.0,6.3737,6.3816,6.3657,6.3737,53600.0
2007-03-05 14:40:00,8.02,8.06,8.02,8.05,278400.0,6.3737,6.4055,6.3737,6.3975,278400.0
2007-03-05 14:50:00,8.05,8.06,8.04,8.04,116400.0,6.3975,6.4055,6.3896,6.3896,116400.0
2007-03-05 15:00:00,8.04,8.06,8.01,8.02,146400.0,6.3896,6.4055,6.3657,6.3737,146400.0
2007-03-05 15:10:00,8.01,8.01,7.99,8.0,123200.0,6.3657,6.3657,6.3498,6.3578,123200.0
2007-03-05 15:20:00,8.0,8.0,7.99,7.99,158400.0,6.3578,6.3578,6.3498,6.3498,158400.0
2007-03-05 15:30:00,7.99,8.0,7.98,7.98,155600.0,6.3498,6.3578,6.3419,6.3419,155600.0
2007-03-05 15:40:00,7.98,7.99,7.98,7.98,191600.0,6.3419,6.3498,6.3419,6.3419,191600.0
2007-03-05 15:50:00,7.97,7.98,7.93,7.94,482800.0,6.3339,6.3419,6.3021,6.3101,482800.0
2007-03-06 09:30:00,7.92,8.01,7.91,7.98,265200.0,6.2942,6.3657,6.2862,6.3419,265200.0
2007-03-06 09:40:00,7.98,7.98,7.93,7.93,152400.0,6.3419,6.3419,6.3021,6.3021,152400.0
2007-03-06 09:50:00,7.93,7.93,7.92,7.93,117200.0,6.3021,6.3021,6.2942,6.3021,117200.0
2007-03-06 10:00:00,7.93,7.97,7.93,7.94,133600.0,6.3021,6.3339,6.3021,6.3101,133600.0
2007-03-06 10:10:00,7.94,7.96,7.93,7.96,112000.0,6.3101,6.326,6.3021,6.326,112000.0
2007-03-06 10:20:00,7.95,7.96,7.93,7.96,44400.0,6.318,6.326,6.3021,6.326,44400.0
2007-03-06 10:30:00,7.96,7.97,7.94,7.96,36000.0,6.326,6.3339,6.3101,6.326,36000.0
2007-03-06 10:40:00,7.96,7.97,7.93,7.94,49200.0,6.326,6.3339,6.3021,6.3101,49200.0
2007-03-06 10:50:00,7.94,7.95,7.93,7.94,62400.0,6.3101,6.318,6.3021,6.3101,62400.0
2007-03-06 11:00:00,7.94,7.96,7.94,7.96,120000.0,6.3101,6.326,6.3101,6.326,120000.0
2007-03-06 11:10:00,7.96,7.97,7.95,7.96,50800.0,6.326,6.3339,6.318,6.326,50800.0
2007-03-06 11:20:00,7.97,7.97,7.95,7.96,43600.0,6.3339,6.3339,6.318,6.326,43600.0
2007-03-06 11:30:00,7.96,7.96,7.94,7.94,114800.0,6.326,6.326,6.3101,6.3101,114800.0
2007-03-06 11:40:00,7.95,7.98,7.95,7.98,62400.0,6.318,6.3419,6.318,6.3419,62400.0
2007-03-06 11:50:00,7.98,7.99,7.96,7.97,63600.0,6.3419,6.3498,6.326,6.3339,63600.0
2007-03-06 12:00:00,7.97,7.98,7.96,7.96,80000.0,6.3339,6.3419,6.326,6.326,80000.0
2007-03-06 12:10:00,7.97,7.97,7.95,7.97,48800.0,6.3339,6.3339,6.318,6.3339,48800.0
2007-03-06 12:20:00,7.97,7.97,7.96,7.97,26000.0,6.3339,6.3339,6.326,6.3339,26000.0
2007-03-06 12:30:00,7.97,7.99,7.97,7.97,154000.0,6.3339,6.3498,6.3339,6.3339,154000.0
2007-03-06 12:40:00,7.97,7.99,7.97,7.98,56000.0,6.3339,6.3498,6.3339,6.3419,56000.0
2007-03-06 12:50:00,7.98,7.98,7.96,7.97,40400.0,6.3419,6.3419,6.326,6.3339,40400.0
2007-03-06 13:00:00,7.97,7.98,7.96,7.98,187600.0,6.3339,6.3419,6.326,6.3419,187600.0
2007-03-06 13:10:00,7.98,7.98,7.96,7.97,101600.0,6.3419,6.3419,6.326,6.3339,101600.0
2007-03-06 13:20:00,7.97,7.97,7.96,7.97,78400.0,6.3339,6.3339,6.326,6.3339,78400.0
2007-03-06 13:30:00,7.97,7.98,7.97,7.97,104400.0,6.3339,6.3419,6.3339,6.3339,104400.0
2007-03-06 13:40:00,7.97,7.97,7.96,7.96,90800.0,6.3339,6.3339,6.326,6.326,90800.0
2007-03-06 13:50:00,7.96,7.97,7.96,7.96,105600.0,6.326,6.3339,6.326,6.326,105600.0
2007-03-06 14:00:00,7.96,7.97,7.95,7.96,144000.0,6.326,6.3339,6.318,6.326,144000.0
2007-03-06 14:10:00,7.96,7.97,7.96,7.96,64000.0,6.326,6.3339,6.326,6.326,64000.0
2007-03-06 14:20:00,7.96,7.97,7.96,7.97,179600.0,6.326,6.3339,6.326,6.3339,179600.0
2007-03-06 14:30:00,7.97,7.97,7.96,7.97,119200.0,6.3339,6.3339,6.326,6.3339,119200.0
2007-03-06 14:40:00,7.97,7.99,7.97,7.98,116800.0,6.3339,6.3498,6.3339,6.3419,116800.0
2007-03-06 14:50:00,7.98,7.99,7.98,7.99,118000.0,6.3419,6.3498,6.3419,6.3498,118000.0
2007-03-06 15:00:00,7.99,7.99,7.98,7.99,152000.0,6.3498,6.3498,6.3419,6.3498,152000.0
2007-03-06 15:10:00,7.99,8.0,7.98,8.0,298800.0,6.3498,6.3578,6.3419,6.3578,298800.0
2007-03-06 15:20:00,8.0,8.02,7.99,8.0,258400.0,6.3578,6.3737,6.3498,6.3578,258400.0
2007-03-06 15:30:00,8.0,8.0,7.98,7.98,140800.0,6.3578,6.3578,6.3419,6.3419,140800.0
2007-03-06 15:40:00,7.98,7.99,7.96,7.96,179200.0,6.3419,6.3498,6.326,6.326,179200.0
2007-03-06 15:50:00,7.96,7.97,7.95,7.95,311600.0,6.326,6.3339,6.318,6.318,311600.0
2007-03-07 09:30:00,7.92,7.99,7.9,7.92,135600.0,6.2942,6.3498,6.2783,6.2942,135600.0
2007-03-07 09:40:00,7.93,7.96,7.92,7.95,98400.0,6.3021,6.326,6.2942,6.318,98400.0
2007-03-07 09:50:00,7.95,7.98,7.93,7.96,61600.0,6.318,6.3419,6.3021,6.326,61600.0
2007-03-07 10:00:00,7.96,7.96,7.9,7.91,188400.0,6.326,6.326,6.2783,6.2862,188400.0
2007-03-07 10:10:00,7.91,7.91,7.88,7.89,141200.0,6.2862,6.2862,6.2624,6.2703,141200.0
2007-03-07 10:20:00,7.89,7.91,7.88,7.89,298800.0,6.2703,6.2862,6.2624,6.2703,298800.0
2007-03-07 10:30:00,7.9,7.91,7.88,7.89,124400.0,6.2783,6.2862,6.2624,6.2703,124400.0
2007-03-07 10:40:00,7.9,7.9,7.88,7.89,306400.0,6.2783,6.2783,6.2624,6.2703,306400.0
2007-03-07 10:50:00,7.89,7.91,7.89,7.9,136400.0,6.2703,6.2862,6.2703,6.2783,136400.0
2007-03-07 11:00:00,7.9,7.9,7.88,7.89,82000.0,6.2783,6.2783,6.2624,6.2703,82000.0
2007-03-07 11:10:00,7.89,7.92,7.87,7.91,98400.0,6.2703,6.2942,6.2545,6.2862,98400.0
2007-03-07 11:20:00,7.91,7.91,7.9,7.9,67200.0,6.2862,6.2862,6.2783,6.2783,67200.0
2007-03-07 11:30:00,7.9,7.9,7.87,7.88,132800.0,6.2783,6.2783,6.2545,6.2624,132800.0
2007-03-07 11:40:00,7.88,7.89,7.87,7.88,107200.0,6.2624,6.2703,6.2545,6.2624,107200.0
2007-03-07 11:50:00,7.88,7.93,7.88,7.93,145600.0,6.2624,6.3021,6.2624,6.3021,145600.0
2007-03-07 12:00:00,7.93,7.93,7.91,7.92,196800.0,6.3021,6.3021,6.2862,6.2942,196800.0
2007-03-07 12:10:00,7.93,7.93,7.89,7.93,70000.0,6.3021,6.3021,6.2703,6.3021,70000.0
2007-03-07 12:20:00,7.92,7.93,7.89,7.93,44000.0,6.2942,6.3021,6.2703,6.3021,44000.0
2007-03-07 12:30:00,7.92,7.93,7.87,7.93,447200.0,6.2942,6.3021,6.2545,6.3021,447200.0
2007-03-07 12:40:00,7.93,7.93,7.88,7.93,125600.0,6.3021,6.3021,6.2624,6.3021,125600.0
2007-03-07 12:50:00,7.93,7.93,7.92,7.93,66000.0,6.3021,6.3021,6.2942,6.3021,66000.0
2007-03-07 13:00:00,7.93,7.93,7.92,7.93,65200.0,6.3021,6.3021,6.2942,6.3021,65200.0
2007-03-07 13:10:00,7.93,7.96,7.92,7.93,234400.0,6.3021,6.326,6.2942,6.3021,234400.0
2007-03-07 13:20:00,7.93,7.94,7.93,7.93,68400.0,6.3021,6.3101,6.3021,6.3021,68400.0
2007-03-07 13:30:00,7.93,7.95,7.93,7.94,67200.0,6.3021,6.318,6.3021,6.3101,67200.0
2007-03-07 13:40:00,7.94,7.96,7.94,7.96,95200.0,6.3101,6.326,6.3101,6.326,95200.0
2007-03-07 13:50:00,7.96,7.96,7.95,7.95,56400.0,6.326,6.326,6.318,6.318,56400.0
2007-03-07 14:00:00,7.95,7.96,7.93,7.95,139200.0,6.318,6.326,6.3021,6.318,139200.0
2007-03-07 14:10:00,7.95,7.96,7.93,7.96,104400.0,6.318,6.326,6.3021,6.326,104400.0
2007-03-07 14:20:00,7.95,7.96,7.93,7.96,191200.0,6.318,6.326,6.3021,6.326,191200.0
2007-03-07 14:30:00,7.96,7.97,7.95,7.96,47600.0,6.326,6.3339,6.318,6.326,47600.0
2007-03-07 14:40:00,7.96,7.97,7.96,7.96,49200.0,6.326,6.3339,6.326,6.326,49200.0
2007-03-07 14:50:00,7.96,7.98,7.96,7.96,87600.0,6.326,6.3419,6.326,6.326,87600.0
2007-03-07 15:00:00,7.96,7.97,7.96,7.97,223600.0,6.326,6.3339,6.326,6.3339,223600.0
2007-03-07 15:10:00,7.97,8.0,7.97,7.99,128800.0,6.3339,6.3578,6.3339,6.3498,128800.0
2007-03-07 15:20:00,7.99,7.99,7.97,7.97,80800.0,6.3498,6.3498,6.3339,6.3339,80800.0
2007-03-07 15:30:00,7.97,7.99,7.97,7.99,110800.0,6.3339,6.3498,6.3339,6.3498,110800.0
2007-03-07 15:40:00,7.99,8.0,7.98,7.99,242000.0,6.3498,6.3578,6.3419,6.3498,242000.0
2007-03-07 15:50:00,7.99,7.99,7.98,7.99,294400.0,6.3498,6.3498,6.3419,6.3498,294400.0
2007-03-08 09:30:00,8.05,8.13,8.02,8.12,142000.0,6.3975,6.4611,6.3737,6.4531,142000.0
2007-03-08 09:40:00,8.12,8.12,8.06,8.07,84000.0,6.4531,6.4531,6.4055,6.4134,84000.0
2007-03-08 09:50:00,8.07,8.12,8.06,8.08,116800.0,6.4134,6.4531,6.4055,6.4213,116800.0
2007-03-08 10:00:00,8.08,8.12,8.08,8.12,138000.0,6.4213,6.4531,6.4213,6.4531,138000.0
2007-03-08 10:10:00,8.12,8.14,8.08,8.13,103600.0,6.4531,6.469,6.4213,6.4611,103600.0
2007-03-08 10:20:00,8.13,8.14,8.11,8.12,90000.0,6.4611,6.469,6.4452,6.4531,90000.0
2007-03-08 10:30:00,8.12,8.12,8.09,8.1,164800.0,6.4531,6.4531,6.4293,6.4372,164800.0
2007-03-08 10:40:00,8.1,8.1,8.06,8.06,247200.0,6.4372,6.4372,6.4055,6.4055,247200.0
2007-03-08 10:50:00,8.06,8.06,8.02,8.03,315600.0,6.4055,6.4055,6.3737,6.3816,315600.0
2007-03-08 11:00:00,8.02,8.03,8.02,8.02,365200.0,6.3737,6.3816,6.3737,6.3737,365200.0
2007-03-08 11:10:00,8.03,8.03,8.02,8.02,185600.0,6.3816,6.3816,6.3737,6.3737,185600.0
2007-03-08 11:20:00,8.02,8.04,8.02,8.04,98000.0,6.3737,6.3896,6.3737,6.3896,98000.0
2007-03-08 11:30:00,8.03,8.04,8.03,8.04,303600.0,6.3816,6.3896,6.3816,6.3896,303600.0
2007-03-08 11:40:00,8.04,8.05,8.04,8.05,123600.0,6.3896,6.3975,6.3896,6.3975,123600.0
2007-03-08 11:50:00,8.05,8.05,8.04,8.04,96400.0,6.3975,6.3975,6.3896,6.3896,96400.0
2007-03-08 12:00:00,8.04,8.04,8.03,8.04,142000.0,6.3896,6.3896,6.3816,6.3896,142000.0
2007-03-08 12:10:00,8.04,8.05,8.03,8.04,131600.0,6.3896,6.3975,6.3816,6.3896,131600.0
2007-03-08 12:20:00,8.04,8.05,8.03,8.04,152000.0,6.3896,6.3975,6.3816,6.3896,152000.0
2007-03-08 12:30:00,8.04,8.04,8.03,8.03,129600.0,6.3896,6.3896,6.3816,6.3816,129600.0
2007-03-08 12:40:00,8.03,8.05,8.03,8.05,199600.0,6.3816,6.3975,6.3816,6.3975,199600.0
2007-03-08 12:50:00,8.05,8.06,8.04,8.05,178000.0,6.3975,6.4055,6.3896,6.3975,178000.0
2007-03-08 13:00:00,8.05,8.06,8.05,8.05,106800.0,6.3975,6.4055,6.3975,6.3975,106800.0
2007-03-08 13:10:00,8.05,8.05,8.04,8.04,327200.0,6.3975,6.3975,6.3896,6.3896,327200.0
2007-03-08 13:20:00,8.04,8.07,8.04,8.06,124400.0,6.3896,6.4134,6.3896,6.4055,124400.0
2007-03-08 13:30:00,8.06,8.06,8.04,8.05,54800.0,6.4055,6.4055,6.3896,6.3975,54800.0
2007-03-08 13:40:00,8.05,8.07,8.05,8.06,70800.0,6.3975,6.4134,6.3975,6.4055,70800.0
2007-03-08 13:50:00,8.07,8.07,8.06,8.06,62800.0,6.4134,6.4134,6.4055,6.4055,62800.0
2007-03-08 14:00:00,8.06,8.06,8.04,8.04,96000.0,6.4055,6.4055,6.3896,6.3896,96000.0
2007-03-08 14:10:00,8.04,8.05,8.03,8.03,122000.0,6.3896,6.3975,6.3816,6.3816,122000.0
2007-03-08 14:20:00,8.03,8.06,8.03,8.05,92400.0,6.3816,6.4055,6.3816,6.3975,92400.0
2007-03-08 14:30:00,8.04,8.06,8.02,8.04,216800.0,6.3896,6.4055,6.3737,6.3896,216800.0
2007-03-08 14:40:00,8.04,8.06,8.03,8.06,168400.0,6.3896,6.4055,6.3816,6.4055,168400.0
2007-03-08 14:50:00,8.06,8.08,8.05,8.07,112000.0,6.4055,6.4213,6.3975,6.4134,112000.0
2007-03-08 15:00:00,8.07,8.08,8.06,8.07,172400.0,6.4134,6.4213,6.4055,6.4134,172400.0
2007-03-08 15:10:00,8.08,8.08,8.06,8.06,182800.0,6.4213,6.4213,6.4055,6.4055,182800.0
2007-03-08 15:20:00,8.06,8.07,8.06,8.07,108800.0,6.4055,6.4134,6.4055,6.4134,108800.0
2007-03-08 15:30:00,8.07,8.08,8.06,8.07,266000.0,6.4134,6.4213,6.4055,6.4134,266000.0
2007-03-08 15:40:00,8.08,8.08,8.06,8.06,151200.0,6.4213,6.4213,6.4055,6.4055,151200.0
2007-03-08 15:50:00,8.06,8.06,8.02,8.03,952800.0,6.4055,6.4055,6.3737,6.3816,952800.0
2007-03-09 09:30:00,8.13,8.13,8.1,8.12,214400.0,6.4611,6.4611,6.4372,6.4531,214400.0
2007-03-09 09:40:00,8.13,8.15,8.12,8.15,117600.0,6.4611,6.477,6.4531,6.477,117600.0
2007-03-09 09:50:00,8.15,8.16,8.14,8.14,160400.0,6.477,6.4849,6.469,6.469,160400.0
2007-03-09 10:00:00,8.14,8.15,8.09,8.09,237200.0,6.469,6.477,6.4293,6.4293,237200.0
2007-03-09 10:10:00,8.09,8.12,8.09,8.1,130000.0,6.4293,6.4531,6.4293,6.4372,130000.0
2007-03-09 10:20:00,8.1,8.13,8.1,8.13,60800.0,6.4372,6.4611,6.4372,6.4611,60800.0
2007-03-09 10:30:00,8.13,8.15,8.13,8.15,79200.0,6.4611,6.477,6.4611,6.477,79200.0
2007-03-09 10:40:00,8.15,8.18,8.15,8.17,98000.0,6.477,6.5008,6.477,6.4929,98000.0
2007-03-09 10:50:00,8.17,8.19,8.17,8.18,94000.0,6.4929,6.5088,6.4929,6.5008,94000.0
2007-03-09 11:00:00,8.18,8.19,8.17,8.19,94400.0,6.5008,6.5088,6.4929,6.5088,94400.0
2007-03-09 11:10:00,8.19,8.19,8.16,8.16,62400.0,6.5088,6.5088,6.4849,6.4849,62400.0
2007-03-09 11:20:00,8.16,8.16,8.15,8.16,37200.0,6.4849,6.4849,6.477,6.4849,37200.0
2007-03-09 11:30:00,8.15,8.17,8.15,8.17,40000.0,6.477,6.4929,6.477,6.4929,40000.0
2007-03-09 11:40:00,8.17,8.17,8.15,8.15,18800.0,6.4929,6.4929,6.477,6.477,18800.0
2007-03-09 11:50:00,8.15,8.15,8.14,8.14,28000.0,6.477,6.477,6.469,6.469,28000.0
2007-03-09 12:00:00,8.14,8.16,8.14,8.16,32000.0,6.469,6.4849,6.469,6.4849,32000.0
2007-03-09 12:10:00,8.16,8.17,8.15,8.16,28000.0,6.4849,6.4929,6.477,6.4849,28000.0
2007-03-09 12:20:00,8.16,8.17,8.16,8.16,20400.0,6.4849,6.4929,6.4849,6.4849,20400.0
2007-03-09 12:30:00,8.16,8.16,8.15,8.15,25600.0,6.4849,6.4849,6.477,6.477,25600.0
2007-03-09 12:40:00,8.15,8.15,8.13,8.14,41600.0,6.477,6.477,6.4611,6.469,41600.0
2007-03-09 12:50:00,8.13,8.13,8.13,8.13,24400.0,6.4611,6.4611,6.4611,6.4611,24400.0
2007-03-09 13:00:00,8.13,8.14,8.13,8.14,21200.0,6.4611,6.469,6.4611,6.469,21200.0
2007-03-09 13:10:00,8.14,8.15,8.13,8.13,35600.0,6.469,6.477,6.4611,6.4611,35600.0
2007-03-09 13:20:00,8.14,8.15,8.14,8.15,21600.0,6.469,6.477,6.469,6.477,21600.0
2007-03-09 13:30:00,8.15,8.15,8.12,8.12,49600.0,6.477,6.477,6.4531,6.4531,49600.0
2007-03-09 13:40:00,8.13,8.13,8.13,8.13,17600.0,6.4611,6.4611,6.4611,6.4611,17600.0
2007-03-09 13:50:00,8.13,8.13,8.09,8.09,52800.0,6.4611,6.4611,6.4293,6.4293,52800.0
2007-03-09 14:00:00,8.09,8.1,8.07,8.1,114800.0,6.4293,6.4372,6.4134,6.4372,114800.0
2007-03-09 14:10:00,8.11,8.12,8.1,8.12,80800.0,6.4452,6.4531,6.4372,6.4531,80800.0
2007-03-09 14:20:00,8.11,8.12,8.1,8.11,176000.0,6.4452,6.4531,6.4372,6.4452,176000.0
2007-03-09 14:30:00,8.11,8.13,8.1,8.12,74400.0,6.4452,6.4611,6.4372,6.4531,74400.0
2007-03-09 14:40:00,8.12,8.14,8.12,8.14,75600.0,6.4531,6.469,6.4531,6.469,75600.0
2007-03-09 14:50:00,8.14,8.15,8.13,8.14,92400.0,6.469,6.477,6.4611,6.469,92400.0
2007-03-09 15:00:00,8.15,8.15,8.12,8.13,96800.0,6.477,6.477,6.4531,6.4611,96800.0
2007-03-09 15:10:00,8.13,8.13,8.12,8.13,104000.0,6.4611,6.4611,6.4531,6.4611,104000.0
2007-03-09 15:20:00,8.13,8.13,8.12,8.13,139600.0,6.4611,6.4611,6.4531,6.4611,139600.0
2007-03-09 15:30:00,8.13,8.13,8.11,8.12,290400.0,6.4611,6.4611,6.4452,6.4531,290400.0
2007-03-09 15:40:00,8.12,8.12,8.11,8.11,218000.0,6.4531,6.4531,6.4452,6.4452,218000.0
2007-03-09 15:50:00,8.11,8.13,8.11,8.12,471200.0,6.4452,6.4611,6.4452,6.4531,471200.0
2007-03-12 09:30:00,8.14,8.17,8.1,8.15,149600.0,6.469,6.4929,6.4372,6.477,149600.0
2007-03-12 09:40:00,8.15,8.17,8.15,8.15,69600.0,6.477,6.4929,6.477,6.477,69600.0
2007-03-12 09:50:00,8.15,8.17,8.15,8.15,46800.0,6.477,6.4929,6.477,6.477,46800.0
2007-03-12 10:00:00,8.15,8.15,8.08,8.08,57600.0,6.477,6.477,6.4213,6.4213,57600.0
2007-03-12 10:10:00,8.08,8.1,8.07,8.09,65200.0,6.4213,6.4372,6.4134,6.4293,65200.0
2007-03-12 10:20:00,8.09,8.12,8.09,8.12,6800.0,6.4293,6.4531,6.4293,6.4531,6800.0
2007-03-12 10:30:00,8.12,8.13,8.11,8.13,13600.0,6.4531,6.4611,6.4452,6.4611,13600.0
2007-03-12 10:40:00,8.12,8.12,8.1,8.11,45600.0,6.4531,6.4531,6.4372,6.4452,45600.0
2007-03-12 10:50:00,8.1,8.12,8.1,8.12,27200.0,6.4372,6.4531,6.4372,6.4531,27200.0
2007-03-12 11:00:00,8.12,8.12,8.11,8.11,58800.0,6.4531,6.4531,6.4452,6.4452,58800.0
2007-03-12 11:10:00,8.12,8.12,8.12,8.12,12400.0,6.4531,6.4531,6.4531,6.4531,12400.0
2007-03-12 11:20:00,8.12,8.12,8.12,8.12,0.0,6.4531,6.4531,6.4531,6.4531,0.0
2007-03-12 11:30:00,8.1,8.12,8.1,8.12,14400.0,6.4372,6.4531,6.4372,6.4531,14400.0
2007-03-12 11:40:00,8.12,8.12,8.08,8.09,40400.0,6.4531,6.4531,6.4213,6.4293,40400.0
2007-03-12 11:50:00,8.09,8.13,8.09,8.12,70800.0,6.4293,6.4611,6.4293,6.4531,70800.0
2007-03-12 12:00:00,8.12,8.13,8.11,8.13,100000.0,6.4531,6.4611,6.4452,6.4611,100000.0
2007-03-12 12:10:00,8.13,8.14,8.13,8.13,20000.0,6.4611,6.469,6.4611,6.4611,20000.0
2007-03-12 12:20:00,8.13,8.13,8.12,8.13,14800.0,6.4611,6.4611,6.4531,6.4611,14800.0
2007-03-12 12:30:00,8.13,8.15,8.13,8.15,36000.0,6.4611,6.477,6.4611,6.477,36000.0
2007-03-12 12:40:00,8.15,8.16,8.15,8.16,44800.0,6.477,6.4849,6.477,6.4849,44800.0
2007-03-12 12:50:00,8.16,8.17,8.15,8.17,55200.0,6.4849,6.4929,6.477,6.4929,55200.0
2007-03-12 13:00:00,8.17,8.18,8.16,8.17,71600.0,6.4929,6.5008,6.4849,6.4929,71600.0
2007-03-12 13:10:00,8.17,8.18,8.16,8.17,34800.0,6.4929,6.5008,6.4849,6.4929,34800.0
2007-03-12 13:20:00,8.17,8.17,8.16,8.16,39600.0,6.4929,6.4929,6.4849,6.4849,39600.0
2007-03-12 13:30:00,8.17,8.17,8.16,8.16,24000.0,6.4929,6.4929,6.4849,6.4849,24000.0
2007-03-12 13:40:00,8.16,8.16,8.15,8.15,34400.0,6.4849,6.4849,6.477,6.477,34400.0
2007-03-12 13:50:00,8.15,8.16,8.15,8.15,102000.0,6.477,6.4849,6.477,6.477,102000.0
2007-03-12 14:00:00,8.15,8.15,8.15,8.15,20400.0,6.477,6.477,6.477,6.477,20400.0
2007-03-12 14:10:00,8.15,8.17,8.15,8.17,51200.0,6.477,6.4929,6.477,6.4929,51200.0
2007-03-12 14:20:00,8.17,8.19,8.17,8.18,76800.0,6.4929,6.5088,6.4929,6.5008,76800.0
2007-03-12 14:30:00,8.19,8.2,8.18,8.2,103600.0,6.5088,6.5167,6.5008,6.5167,103600.0
2007-03-12 14:40:00,8.2,8.22,8.19,8.21,163600.0,6.5167,6.5326,6.5088,6.5247,163600.0
2007-03-12 14:50:00,8.2,8.21,8.2,8.21,48000.0,6.5167,6.5247,6.5167,6.5247,48000.0
2007-03-12 15:00:00,8.21,8.21,8.19,8.2,84000.0,6.5247,6.5247,6.5088,6.5167,84000.0
2007-03-12 15:10:00,8.2,8.21,8.2,8.2,43200.0,6.5167,6.5247,6.5167,6.5167,43200.0
2007-03-12 15:20:00,8.2,8.2,8.2,8.2,41600.0,6.5167,6.5167,6.5167,6.5167,41600.0
2007-03-12 15:30:00,8.2,8.2,8.17,8.17,130000.0,6.5167,6.5167,6.4929,6.4929,130000.0
2007-03-12 15:40:00,8.17,8.18,8.17,8.18,96000.0,6.4929,6.5008,6.4929,6.5008,96000.0
2007-03-12 15:50:00,8.18,8.21,8.17,8.21,180400.0,6.5008,6.5247,6.4929,6.5247,180400.0
2007-03-13 09:30:00,8.16,8.17,8.06,8.09,260400.0,6.4849,6.4929,6.4055,6.4293,260400.0
2007-03-13 09:40:00,8.09,8.12,8.08,8.09,240400.0,6.4293,6.4531,6.4213,6.4293,240400.0
2007-03-13 09:50:00,8.09,8.14,8.08,8.08,171200.0,6.4293,6.469,6.4213,6.4213,171200.0
2007-03-13 10:00:00,8.09,8.14,8.08,8.09,143200.0,6.4293,6.469,6.4213,6.4293,143200.0
2007-03-13 10:10:00,8.09,8.11,8.08,8.11,39200.0,6.4293,6.4452,6.4213,6.4452,39200.0
2007-03-13 10:20:00,8.11,8.12,8.08,8.08,61200.0,6.4452,6.4531,6.4213,6.4213,61200.0
2007-03-13 10:30:00,8.08,8.09,8.06,8.07,97600.0,6.4213,6.4293,6.4055,6.4134,97600.0
2007-03-13 10:40:00,8.07,8.07,8.06,8.06,75200.0,6.4134,6.4134,6.4055,6.4055,75200.0
2007-03-13 10:50:00,8.06,8.07,8.06,8.07,79600.0,6.4055,6.4134,6.4055,6.4134,79600.0
2007-03-13 11:00:00,8.07,8.08,8.07,8.08,48400.0,6.4134,6.4213,6.4134,6.4213,48400.0
2007-03-13 11:10:00,8.09,8.09,8.07,8.08,68400.0,6.4293,6.4293,6.4134,6.4213,68400.0
2007-03-13 11:20:00,8.08,8.08,8.07,8.07,105200.0,6.4213,6.4213,6.4134,6.4134,105200.0
2007-03-13 11:30:00,8.07,8.08,8.06,8.08,90000.0,6.4134,6.4213,6.4055,6.4213,90000.0
2007-03-13 11:40:00,8.08,8.09,8.06,8.06,64000.0,6.4213,6.4293,6.4055,6.4055,64000.0
2007-03-13 11:50:00,8.06,8.08,8.06,8.08,63600.0,6.4055,6.4213,6.4055,6.4213,63600.0
2007-03-13 12:00:00,8.08,8.08,8.07,8.08,36000.0,6.4213,6.4213,6.4134,6.4213,36000.0
2007-03-13 12:10:00,8.08,8.08,8.05,8.05,61200.0,6.4213,6.4213,6.3975,6.3975,61200.0
2007-03-13 12:20:00,8.05,8.05,8.0,8.0,148800.0,6.3975,6.3975,6.3578,6.3578,148800.0
2007-03-13 12:30:00,8.0,8.03,7.98,8.02,148400.0,6.3578,6.3816,6.3419,6.3737,148400.0
2007-03-13 12:40:00,8.02,8.02,7.99,8.0,88800.0,6.3737,6.3737,6.3498,6.3578,88800.0
2007-03-13 12:50:00,8.0,8.0,7.96,7.97,151600.0,6.3578,6.3578,6.326,6.3339,151600.0
2007-03-13 13:00:00,7.98,8.0,7.97,7.99,81200.0,6.3419,6.3578,6.3339,6.3498,81200.0
2007-03-13 13:10:00,7.99,7.99,7.98,7.99,60000.0,6.3498,6.3498,6.3419,6.3498,60000.0
2007-03-13 13:20:00,7.99,8.0,7.96,7.97,106000.0,6.3498,6.3578,6.326,6.3339,106000.0
2007-03-13 13:30:00,7.96,7.97,7.93,7.93,148000.0,6.326,6.3339,6.3021,6.3021,148000.0
2007-03-13 13:40:00,7.93,7.94,7.92,7.92,161200.0,6.3021,6.3101,6.2942,6.2942,161200.0
2007-03-13 13:50:00,7.92,7.96,7.92,7.95,184800.0,6.2942,6.326,6.2942,6.318,184800.0
2007-03-13 14:00:00,7.95,7.96,7.92,7.92,122000.0,6.318,6.326,6.2942,6.2942,122000.0
2007-03-13 14:10:00,7.92,7.92,7.87,7.91,196400.0,6.2942,6.2942,6.2545,6.2862,196400.0
2007-03-13 14:20:00,7.91,7.92,7.88,7.92,89200.0,6.2862,6.2942,6.2624,6.2942,89200.0
2007-03-13 14:30:00,7.92,7.95,7.91,7.92,90000.0,6.2942,6.318,6.2862,6.2942,90000.0
2007-03-13 14:40:00,7.92,7.96,7.92,7.94,146800.0,6.2942,6.326,6.2942,6.3101,146800.0
2007-03-13 14:50:00,7.94,7.96,7.92,7.92,61200.0,6.3101,6.326,6.2942,6.2942,61200.0
2007-03-13 15:00:00,7.92,7.92,7.9,7.92,97200.0,6.2942,6.2942,6.2783,6.2942,97200.0
2007-03-13 15:10:00,7.92,7.95,7.92,7.95,82800.0,6.2942,6.318,6.2942,6.318,82800.0
2007-03-13 15:20:00,7.95,7.98,7.93,7.94,308800.0,6.318,6.3419,6.3021,6.3101,308800.0
2007-03-13 15:30:00,7.94,7.96,7.93,7.96,110400.0,6.3101,6.326,6.3021,6.326,110400.0
2007-03-13 15:40:00,7.96,7.97,7.94,7.97,278000.0,6.326,6.3339,6.3101,6.3339,278000.0
2007-03-13 15:50:00,7.97,7.99,7.95,7.98,636000.0,6.3339,6.3498,6.318,6.3419,636000.0
2007-03-14 09:30:00,7.99,8.01,7.97,7.97,95200.0,6.3498,6.3657,6.3339,6.3339,95200.0
2007-03-14 09:40:00,7.97,7.97,7.89,7.9,165200.0,6.3339,6.3339,6.2703,6.2783,165200.0
2007-03-14 09:50:00,7.89,7.91,7.84,7.85,179200.0,6.2703,6.2862,6.2306,6.2386,179200.0
2007-03-14 10:00:00,7.85,7.85,7.8,7.82,211600.0,6.2386,6.2386,6.1988,6.2147,211600.0
2007-03-14 10:10:00,7.82,7.87,7.81,7.82,161200.0,6.2147,6.2545,6.2068,6.2147,161200.0
2007-03-14 10:20:00,7.82,7.86,7.81,7.83,127200.0,6.2147,6.2465,6.2068,6.2227,127200.0
2007-03-14 10:30:00,7.84,7.9,7.84,7.89,178800.0,6.2306,6.2783,6.2306,6.2703,178800.0
2007-03-14 10:40:00,7.88,7.89,7.85,7.85,124800.0,6.2624,6.2703,6.2386,6.2386,124800.0
2007-03-14 10:50:00,7.85,7.89,7.85,7.87,118400.0,6.2386,6.2703,6.2386,6.2545,118400.0
2007-03-14 11:00:00,7.87,7.87,7.85,7.85,79200.0,6.2545,6.2545,6.2386,6.2386,79200.0
2007-03-14 11:10:00,7.85,7.87,7.84,7.84,92800.0,6.2386,6.2545,6.2306,6.2306,92800.0
2007-03-14 11:20:00,7.84,7.84,7.82,7.82,89200.0,6.2306,6.2306,6.2147,6.2147,89200.0
2007-03-14 11:30:00,7.82,7.82,7.8,7.82,122400.0,6.2147,6.2147,6.1988,6.2147,122400.0
2007-03-14 11:40:00,7.82,7.82,7.8,7.82,82000.0,6.2147,6.2147,6.1988,6.2147,82000.0
2007-03-14 11:50:00,7.82,7.82,7.79,7.81,74800.0,6.2147,6.2147,6.1909,6.2068,74800.0
2007-03-14 12:00:00,7.81,7.81,7.76,7.77,120800.0,6.2068,6.2068,6.167,6.175,120800.0
2007-03-14 12:10:00,7.77,7.78,7.73,7.74,382000.0,6.175,6.1829,6.1432,6.1511,382000.0
2007-03-14 12:20:00,7.74,7.77,7.72,7.77,179600.0,6.1511,6.175,6.1352,6.175,179600.0
2007-03-14 12:30:00,7.77,7.8,7.75,7.8,80800.0,6.175,6.1988,6.1591,6.1988,80800.0
2007-03-14 12:40:00,7.8,7.8,7.73,7.74,198000.0,6.1988,6.1988,6.1432,6.1511,198000.0
2007-03-14 12:50:00,7.74,7.74,7.7,7.73,207600.0,6.1511,6.1511,6.1194,6.1432,207600.0
2007-03-14 13:00:00,7.73,7.81,7.73,7.8,150000.0,6.1432,6.2068,6.1432,6.1988,150000.0
2007-03-14 13:10:00,7.8,7.87,7.79,7.86,222000.0,6.1988,6.2545,6.1909,6.2465,222000.0
2007-03-14 13:20:00,7.86,7.86,7.8,7.81,367200.0,6.2465,6.2465,6.1988,6.2068,367200.0
2007-03-14 13:30:00,7.81,7.86,7.81,7.85,171600.0,6.2068,6.2465,6.2068,6.2386,171600.0
2007-03-14 13:40:00,7.86,7.89,7.85,7.86,132000.0,6.2465,6.2703,6.2386,6.2465,132000.0
2007-03-14 13:50:00,7.86,7.89,7.84,7.87,102800.0,6.2465,6.2703,6.2306,6.2545,102800.0
2007-03-14 14:00:00,7.87,7.89,7.86,7.87,104000.0,6.2545,6.2703,6.2465,6.2545,104000.0
2007-03-14 14:10:00,7.88,7.9,7.87,7.88,67600.0,6.2624,6.2783,6.2545,6.2624,67600.0
2007-03-14 14:20:00,7.89,7.89,7.86,7.88,51600.0,6.2703,6.2703,6.2465,6.2624,51600.0
2007-03-14 14:30:00,7.88,7.94,7.88,7.93,105600.0,6.2624,6.3101,6.2624,6.3021,105600.0
2007-03-14 14:40:00,7.93,7.93,7.89,7.89,83600.0,6.3021,6.3021,6.2703,6.2703,83600.0
2007-03-14 14:50:00,7.9,7.91,7.89,7.9,60000.0,6.2783,6.2862,6.2703,6.2783,60000.0
2007-03-14 15:00:00,7.9,7.92,7.89,7.89,48800.0,6.2783,6.2942,6.2703,6.2703,48800.0
2007-03-14 15:10:00,7.9,7.91,7.89,7.91,91200.0,6.2783,6.2862,6.2703,6.2862,91200.0
2007-03-14 15:20:00,7.9,7.91,7.88,7.88,78800.0,6.2783,6.2862,6.2624,6.2624,78800.0
2007-03-14 15:30:00,7.89,7.9,7.86,7.88,168400.0,6.2703,6.2783,6.2465,6.2624,168400.0
2007-03-14 15:40:00,7.88,7.88,7.85,7.86,94800.0,6.2624,6.2624,6.2386,6.2465,94800.0
2007-03-14 15:50:00,7.87,7.88,7.86,7.87,328400.0,6.2545,6.2624,6.2465,6.2545,328400.0
2007-03-15 09:30:00,7.89,7.97,7.84,7.97,152400.0,6.2703,6.3339,6.2306,6.3339,152400.0
2007-03-15 09:40:00,7.97,7.97,7.93,7.94,52800.0,6.3339,6.3339,6.3021,6.3101,52800.0
2007-03-15 09:50:00,7.95,7.99,7.94,7.99,74800.0,6.318,6.3498,6.3101,6.3498,74800.0
2007-03-15 10:00:00,7.99,7.99,7.97,7.98,57200.0,6.3498,6.3498,6.3339,6.3419,57200.0
2007-03-15 10:10:00,7.99,7.99,7.95,7.96,50000.0,6.3498,6.3498,6.318,6.326,50000.0
2007-03-15 10:20:00,7.96,7.98,7.96,7.98,88000.0,6.326,6.3419,6.326,6.3419,88000.0
2007-03-15 10:30:00,7.99,7.99,7.94,7.96,80800.0,6.3498,6.3498,6.3101,6.326,80800.0
2007-03-15 10:40:00,7.96,7.98,7.95,7.95,56400.0,6.326,6.3419,6.318,6.318,56400.0
2007-03-15 10:50:00,7.95,7.95,7.92,7.93,82400.0,6.318,6.318,6.2942,6.3021,82400.0
2007-03-15 11:00:00,7.93,7.94,7.92,7.92,89600.0,6.3021,6.3101,6.2942,6.2942,89600.0
2007-03-15 11:10:00,7.91,7.99,7.89,7.98,95600.0,6.2862,6.3498,6.2703,6.3419,95600.0
2007-03-15 11:20:00,7.99,7.99,7.89,7.92,98800.0,6.3498,6.3498,6.2703,6.2942,98800.0
2007-03-15 11:30:00,7.92,7.92,7.9,7.9,38800.0,6.2942,6.2942,6.2783,6.2783,38800.0
2007-03-15 11:40:00,7.9,7.9,7.87,7.87,56400.0,6.2783,6.2783,6.2545,6.2545,56400.0
2007-03-15 11:50:00,7.87,7.9,7.87,7.89,65200.0,6.2545,6.2783,6.2545,6.2703,65200.0
2007-03-15 12:00:00,7.89,7.91,7.88,7.89,84000.0,6.2703,6.2862,6.2624,6.2703,84000.0
2007-03-15 12:10:00,7.89,7.9,7.89,7.9,24400.0,6.2703,6.2783,6.2703,6.2783,24400.0
2007-03-15 12:20:00,7.9,7.91,7.9,7.9,33200.0,6.2783,6.2862,6.2783,6.2783,33200.0
2007-03-15 12:30:00,7.91,7.92,7.91,7.92,20400.0,6.2862,6.2942,6.2862,6.2942,20400.0
2007-03-15 12:40:00,7.92,7.93,7.91,7.92,42000.0,6.2942,6.3021,6.2862,6.2942,42000.0
2007-03-15 12:50:00,7.92,7.92,7.9,7.9,29200.0,6.2942,6.2942,6.2783,6.2783,29200.0
2007-03-15 13:00:00,7.9,7.92,7.89,7.92,35200.0,6.2783,6.2942,6.2703,6.2942,35200.0
2007-03-15 13:10:00,7.92,7.93,7.91,7.92,16800.0,6.2942,6.3021,6.2862,6.2942,16800.0
2007-03-15 13:20:00,7.92,7.92,7.9,7.91,24400.0,6.2942,6.2942,6.2783,6.2862,24400.0
2007-03-15 13:30:00,7.91,7.91,7.87,7.87,49600.0,6.2862,6.2862,6.2545,6.2545,49600.0
2007-03-15 13:40:00,7.87,7.88,7.86,7.87,93600.0,6.2545,6.2624,6.2465,6.2545,93600.0
2007-03-15 13:50:00,7.87,7.88,7.87,7.87,180000.0,6.2545,6.2624,6.2545,6.2545,180000.0
2007-03-15 14:00:00,7.87,7.87,7.84,7.85,138400.0,6.2545,6.2545,6.2306,6.2386,138400.0
2007-03-15 14:10:00,7.85,7.87,7.84,7.87,132400.0,6.2386,6.2545,6.2306,6.2545,132400.0
2007-03-15 14:20:00,7.87,7.87,7.85,7.86,52400.0,6.2545,6.2545,6.2386,6.2465,52400.0
2007-03-15 14:30:00,7.86,7.87,7.86,7.86,50000.0,6.2465,6.2545,6.2465,6.2465,50000.0
2007-03-15 14:40:00,7.86,7.9,7.86,7.89,68800.0,6.2465,6.2783,6.2465,6.2703,68800.0
2007-03-15 14:50:00,7.89,7.9,7.87,7.87,69200.0,6.2703,6.2783,6.2545,6.2545,69200.0
2007-03-15 15:00:00,7.87,7.87,7.86,7.87,247600.0,6.2545,6.2545,6.2465,6.2545,247600.0
2007-03-15 15:10:00,7.86,7.87,7.85,7.86,115600.0,6.2465,6.2545,6.2386,6.2465,115600.0
2007-03-15 15:20:00,7.86,7.86,7.85,7.86,110400.0,6.2465,6.2465,6.2386,6.2465,110400.0
2007-03-15 15:30:00,7.86,7.89,7.85,7.88,102000.0,6.2465,6.2703,6.2386,6.2624,102000.0
2007-03-15 15:40:00,7.88,7.89,7.88,7.88,93200.0,6.2624,6.2703,6.2624,6.2624,93200.0
2007-03-15 15:50:00,7.89,7.9,7.88,7.89,269600.0,6.2703,6.2783,6.2624,6.2703,269600.0
2007-03-16 09:30:00,7.85,7.9,7.81,7.85,2908400.0,6.2386,6.2783,6.2068,6.2386,2908400.0
2007-03-16 09:40:00,7.85,7.88,7.85,7.86,227200.0,6.2386,6.2624,6.2386,6.2465,227200.0
2007-03-16 09:50:00,7.86,7.89,7.85,7.85,118800.0,6.2465,6.2703,6.2386,6.2386,118800.0
2007-03-16 10:00:00,7.85,7.93,7.85,7.93,170400.0,6.2386,6.3021,6.2386,6.3021,170400.0
2007-03-16 10:10:00,7.93,7.93,7.89,7.9,55200.0,6.3021,6.3021,6.2703,6.2783,55200.0
2007-03-16 10:20:00,7.89,7.89,7.87,7.88,61600.0,6.2703,6.2703,6.2545,6.2624,61600.0
2007-03-16 10:30:00,7.88,7.88,7.86,7.88,64000.0,6.2624,6.2624,6.2465,6.2624,64000.0
2007-03-16 10:40:00,7.87,7.88,7.86,7.86,98000.0,6.2545,6.2624,6.2465,6.2465,98000.0
2007-03-16 10:50:00,7.86,7.86,7.83,7.84,67600.0,6.2465,6.2465,6.2227,6.2306,67600.0
2007-03-16 11:00:00,7.83,7.85,7.81,7.84,78800.0,6.2227,6.2386,6.2068,6.2306,78800.0
2007-03-16 11:10:00,7.84,7.84,7.81,7.81,68000.0,6.2306,6.2306,6.2068,6.2068,68000.0
2007-03-16 11:20:00,7.81,7.85,7.81,7.82,66800.0,6.2068,6.2386,6.2068,6.2147,66800.0
2007-03-16 11:30:00,7.82,7.82,7.8,7.82,102800.0,6.2147,6.2147,6.1988,6.2147,102800.0
2007-03-16 11:40:00,7.82,7.84,7.81,7.84,33200.0,6.2147,6.2306,6.2068,6.2306,33200.0
2007-03-16 11:50:00,7.84,7.84,7.82,7.84,30800.0,6.2306,6.2306,6.2147,6.2306,30800.0
2007-03-16 12:00:00,7.84,7.86,7.84,7.86,46000.0,6.2306,6.2465,6.2306,6.2465,46000.0
2007-03-16 12:10:00,7.86,7.88,7.86,7.87,34800.0,6.2465,6.2624,6.2465,6.2545,34800.0
2007-03-16 12:20:00,7.87,7.87,7.86,7.87,31600.0,6.2545,6.2545,6.2465,6.2545,31600.0
2007-03-16 12:30:00,7.86,7.87,7.84,7.87,36800.0,6.2465,6.2545,6.2306,6.2545,36800.0
2007-03-16 12:40:00,7.87,7.88,7.86,7.87,30400.0,6.2545,6.2624,6.2465,6.2545,30400.0
2007-03-16 12:50:00,7.87,7.88,7.86,7.86,135600.0,6.2545,6.2624,6.2465,6.2465,135600.0
2007-03-16 13:00:00,7.86,7.86,7.82,7.82,62800.0,6.2465,6.2465,6.2147,6.2147,62800.0
2007-03-16 13:10:00,7.83,7.84,7.82,7.84,91600.0,6.2227,6.2306,6.2147,6.2306,91600.0
2007-03-16 13:20:00,7.84,7.85,7.84,7.85,29600.0,6.2306,6.2386,6.2306,6.2386,29600.0
2007-03-16 13:30:00,7.85,7.87,7.85,7.87,20800.0,6.2386,6.2545,6.2386,6.2545,20800.0
2007-03-16 13:40:00,7.87,7.87,7.86,7.86,62000.0,6.2545,6.2545,6.2465,6.2465,62000.0
2007-03-16 13:50:00,7.86,7.87,7.86,7.86,37200.0,6.2465,6.2545,6.2465,6.2465,37200.0
2007-03-16 14:00:00,7.86,7.88,7.86,7.88,51600.0,6.2465,6.2624,6.2465,6.2624,51600.0
2007-03-16 14:10:00,7.87,7.88,7.86,7.87,43200.0,6.2545,6.2624,6.2465,6.2545,43200.0
2007-03-16 14:20:00,7.87,7.88,7.86,7.88,52800.0,6.2545,6.2624,6.2465,6.2624,52800.0
2007-03-16 14:30:00,7.88,7.88,7.87,7.88,66800.0,6.2624,6.2624,6.2545,6.2624,66800.0
2007-03-16 14:40:00,7.88,7.88,7.87,7.88,33600.0,6.2624,6.2624,6.2545,6.2624,33600.0
2007-03-16 14:50:00,7.88,7.88,7.87,7.88,29600.0,6.2624,6.2624,6.2545,6.2624,29600.0
2007-03-16 15:00:00,7.88,7.88,7.86,7.88,78400.0,6.2624,6.2624,6.2465,6.2624,78400.0
2007-03-16 15:10:00,7.87,7.88,7.87,7.87,92400.0,6.2545,6.2624,6.2545,6.2545,92400.0
2007-03-16 15:20:00,7.87,7.88,7.87,7.88,50800.0,6.2545,6.2624,6.2545,6.2624,50800.0
2007-03-16 15:30:00,7.88,7.89,7.88,7.89,68800.0,6.2624,6.2703,6.2624,6.2703,68800.0
2007-03-16 15:40:00,7.89,7.9,7.88,7.9,135600.0,6.2703,6.2783,6.2624,6.2783,135600.0
2007-03-16 15:50:00,7.9,7.91,7.9,7.9,296000.0,6.2783,6.2862,6.2783,6.2783,296000.0
2007-03-19 09:30:00,7.95,8.0,7.94,7.98,116000.0,6.318,6.3578,6.3101,6.3419,116000.0
2007-03-19 09:40:00,7.97,7.98,7.97,7.98,49200.0,6.3339,6.3419,6.3339,6.3419,49200.0
2007-03-19 09:50:00,7.98,7.98,7.97,7.98,42400.0,6.3419,6.3419,6.3339,6.3419,42400.0
2007-03-19 10:00:00,7.98,7.99,7.97,7.98,83200.0,6.3419,6.3498,6.3339,6.3419,83200.0
2007-03-19 10:10:00,7.98,7.98,7.97,7.98,89200.0,6.3419,6.3419,6.3339,6.3419,89200.0
2007-03-19 10:20:00,7.98,7.98,7.95,7.97,72800.0,6.3419,6.3419,6.318,6.3339,72800.0
2007-03-19 10:30:00,7.97,7.98,7.96,7.97,29200.0,6.3339,6.3419,6.326,6.3339,29200.0
2007-03-19 10:40:00,7.98,7.98,7.97,7.98,26800.0,6.3419,6.3419,6.3339,6.3419,26800.0
2007-03-19 10:50:00,7.98,8.01,7.98,8.01,93200.0,6.3419,6.3657,6.3419,6.3657,93200.0
2007-03-19 11:00:00,8.01,8.26,7.99,8.0,120400.0,6.3657,6.5644,6.3498,6.3578,120400.0
2007-03-19 11:10:00,8.0,8.01,8.0,8.0,54400.0,6.3578,6.3657,6.3578,6.3578,54400.0
2007-03-19 11:20:00,8.0,8.02,8.0,8.02,22800.0,6.3578,6.3737,6.3578,6.3737,22800.0
2007-03-19 11:30:00,8.02,8.03,8.01,8.03,28000.0,6.3737,6.3816,6.3657,6.3816,28000.0
2007-03-19 11:40:00,8.03,8.05,8.03,8.04,83200.0,6.3816,6.3975,6.3816,6.3896,83200.0
2007-03-19 11:50:00,8.04,8.05,8.04,8.05,92800.0,6.3896,6.3975,6.3896,6.3975,92800.0
2007-03-19 12:00:00,8.05,8.05,8.05,8.05,29600.0,6.3975,6.3975,6.3975,6.3975,29600.0
2007-03-19 12:10:00,8.05,8.06,8.05,8.06,82400.0,6.3975,6.4055,6.3975,6.4055,82400.0
2007-03-19 12:20:00,8.06,8.06,8.06,8.06,25600.0,6.4055,6.4055,6.4055,6.4055,25600.0
2007-03-19 12:30:00,8.06,8.06,8.06,8.06,33200.0,6.4055,6.4055,6.4055,6.4055,33200.0
2007-03-19 12:40:00,8.06,8.07,8.06,8.07,44800.0,6.4055,6.4134,6.4055,6.4134,44800.0
2007-03-19 12:50:00,8.07,8.07,8.06,8.07,69600.0,6.4134,6.4134,6.4055,6.4134,69600.0
2007-03-19 13:00:00,8.06,8.08,8.06,8.08,171600.0,6.4055,6.4213,6.4055,6.4213,171600.0
2007-03-19 13:10:00,8.07,8.08,8.06,8.08,92400.0,6.4134,6.4213,6.4055,6.4213,92400.0
2007-03-19 13:20:00,8.08,8.08,8.07,8.08,52800.0,6.4213,6.4213,6.4134,6.4213,52800.0
2007-03-19 13:30:00,8.08,8.09,8.08,8.09,105200.0,6.4213,6.4293,6.4213,6.4293,105200.0
2007-03-19 13:40:00,8.09,8.09,8.08,8.08,80400.0,6.4293,6.4293,6.4213,6.4213,80400.0
2007-03-19 13:50:00,8.09,8.1,8.08,8.09,54000.0,6.4293,6.4372,6.4213,6.4293,54000.0
2007-03-19 14:00:00,8.09,8.1,8.09,8.1,188000.0,6.4293,6.4372,6.4293,6.4372,188000.0
2007-03-19 14:10:00,8.1,8.11,8.08,8.1,401200.0,6.4372,6.4452,6.4213,6.4372,401200.0
2007-03-19 14:20:00,8.1,8.1,8.09,8.1,107200.0,6.4372,6.4372,6.4293,6.4372,107200.0
2007-03-19 14:30:00,8.1,8.11,8.09,8.1,213200.0,6.4372,6.4452,6.4293,6.4372,213200.0
2007-03-19 14:40:00,8.1,8.1,8.09,8.1,110000.0,6.4372,6.4372,6.4293,6.4372,110000.0
2007-03-19 14:50:00,8.1,8.11,8.1,8.1,125200.0,6.4372,6.4452,6.4372,6.4372,125200.0
2007-03-19 15:00:00,8.1,8.11,8.1,8.1,254000.0,6.4372,6.4452,6.4372,6.4372,254000.0
2007-03-19 15:10:00,8.1,8.11,8.1,8.11,146000.0,6.4372,6.4452,6.4372,6.4452,146000.0
2007-03-19 15:20:00,8.11,8.11,8.09,8.09,112000.0,6.4452,6.4452,6.4293,6.4293,112000.0
2007-03-19 15:30:00,8.09,8.11,8.08,8.09,137600.0,6.4293,6.4452,6.4213,6.4293,137600.0
2007-03-19 15:40:00,8.09,8.11,8.09,8.1,287600.0,6.4293,6.4452,6.4293,6.4372,287600.0
2007-03-19 15:50:00,8.1,8.12,8.08,8.12,1089200.0,6.4372,6.4531,6.4213,6.4531,1089200.0
2007-03-20 09:30:00,8.09,8.15,8.09,8.13,164800.0,6.4293,6.477,6.4293,6.4611,164800.0
2007-03-20 09:40:00,8.12,8.16,8.11,8.15,106400.0,6.4531,6.4849,6.4452,6.477,106400.0
2007-03-20 09:50:00,8.15,8.16,8.13,8.13,243200.0,6.477,6.4849,6.4611,6.4611,243200.0
2007-03-20 10:00:00,8.13,8.15,8.12,8.15,77600.0,6.4611,6.477,6.4531,6.477,77600.0
2007-03-20 10:10:00,8.15,8.15,8.13,8.15,54400.0,6.477,6.477,6.4611,6.477,54400.0
2007-03-20 10:20:00,8.15,8.16,8.15,8.15,252000.0,6.477,6.4849,6.477,6.477,252000.0
2007-03-20 10:30:00,8.15,8.18,8.15,8.15,124000.0,6.477,6.5008,6.477,6.477,124000.0
2007-03-20 10:40:00,8.15,8.18,8.15,8.16,92000.0,6.477,6.5008,6.477,6.4849,92000.0
2007-03-20 10:50:00,8.16,8.19,8.16,8.17,233600.0,6.4849,6.5088,6.4849,6.4929,233600.0
2007-03-20 11:00:00,8.17,8.21,8.17,8.21,203600.0,6.4929,6.5247,6.4929,6.5247,203600.0
2007-03-20 11:10:00,8.21,8.22,8.19,8.21,202400.0,6.5247,6.5326,6.5088,6.5247,202400.0
2007-03-20 11:20:00,8.21,8.21,8.19,8.19,43600.0,6.5247,6.5247,6.5088,6.5088,43600.0
2007-03-20 11:30:00,8.19,8.2,8.18,8.18,114800.0,6.5088,6.5167,6.5008,6.5008,114800.0
2007-03-20 11:40:00,8.18,8.19,8.17,8.17,48000.0,6.5008,6.5088,6.4929,6.4929,48000.0
2007-03-20 11:50:00,8.17,8.18,8.17,8.18,53600.0,6.4929,6.5008,6.4929,6.5008,53600.0
2007-03-20 12:00:00,8.18,8.19,8.18,8.19,47200.0,6.5008,6.5088,6.5008,6.5088,47200.0
2007-03-20 12:10:00,8.19,8.19,8.18,8.19,56800.0,6.5088,6.5088,6.5008,6.5088,56800.0
2007-03-20 12:20:00,8.19,8.21,8.19,8.2,46000.0,6.5088,6.5247,6.5088,6.5167,46000.0
2007-03-20 12:30:00,8.21,8.23,8.21,8.23,110400.0,6.5247,6.5406,6.5247,6.5406,110400.0
2007-03-20 12:40:00,8.23,8.23,8.21,8.21,72800.0,6.5406,6.5406,6.5247,6.5247,72800.0
2007-03-20 12:50:00,8.21,8.22,8.21,8.22,85600.0,6.5247,6.5326,6.5247,6.5326,85600.0
2007-03-20 13:00:00,8.22,8.24,8.22,8.23,104800.0,6.5326,6.5485,6.5326,6.5406,104800.0
2007-03-20 13:10:00,8.23,8.23,8.22,8.22,92400.0,6.5406,6.5406,6.5326,6.5326,92400.0
2007-03-20 13:20:00,8.22,8.23,8.22,8.22,111200.0,6.5326,6.5406,6.5326,6.5326,111200.0
2007-03-20 13:30:00,8.22,8.22,8.18,8.19,79200.0,6.5326,6.5326,6.5008,6.5088,79200.0
2007-03-20 13:40:00,8.19,8.2,8.19,8.19,69200.0,6.5088,6.5167,6.5088,6.5088,69200.0
2007-03-20 13:50:00,8.19,8.2,8.18,8.2,76400.0,6.5088,6.5167,6.5008,6.5167,76400.0
2007-03-20 14:00:00,8.21,8.21,8.19,8.2,69600.0,6.5247,6.5247,6.5088,6.5167,69600.0
2007-03-20 14:10:00,8.2,8.2,8.2,8.2,50000.0,6.5167,6.5167,6.5167,6.5167,50000.0
2007-03-20 14:20:00,8.19,8.19,8.18,8.19,72400.0,6.5088,6.5088,6.5008,6.5088,72400.0
2007-03-20 14:30:00,8.19,8.2,8.18,8.2,81200.0,6.5088,6.5167,6.5008,6.5167,81200.0
2007-03-20 14:40:00,8.2,8.21,8.19,8.2,75600.0,6.5167,6.5247,6.5088,6.5167,75600.0
2007-03-20 14:50:00,8.2,8.21,8.2,8.21,232800.0,6.5167,6.5247,6.5167,6.5247,232800.0
2007-03-20 15:00:00,8.21,8.24,8.21,8.24,163600.0,6.5247,6.5485,6.5247,6.5485,163600.0
2007-03-20 15:10:00,8.24,8.24,8.22,8.24,230400.0,6.5485,6.5485,6.5326,6.5485,230400.0
2007-03-20 15:20:00,8.24,8.24,8.24,8.24,134400.0,6.5485,6.5485,6.5485,6.5485,134400.0
2007-03-20 15:30:00,8.24,8.26,8.24,8.26,178800.0,6.5485,6.5644,6.5485,6.5644,178800.0
2007-03-20 15:40:00,8.25,8.27,8.25,8.25,314400.0,6.5564,6.5723,6.5564,6.5564,314400.0
2007-03-20 15:50:00,8.25,8.32,8.24,8.31,678400.0,6.5564,6.6121,6.5485,6.6041,678400.0
2007-03-21 09:30:00,8.38,8.4,8.18,8.19,292400.0,6.6598,6.6757,6.5008,6.5088,292400.0
2007-03-21 09:40:00,8.19,8.21,8.16,8.21,110000.0,6.5088,6.5247,6.4849,6.5247,110000.0
2007-03-21 09:50:00,8.22,8.25,8.2,8.24,264800.0,6.5326,6.5564,6.5167,6.5485,264800.0
2007-03-21 10:00:00,8.24,8.26,8.22,8.22,99600.0,6.5485,6.5644,6.5326,6.5326,99600.0
2007-03-21 10:10:00,8.22,8.23,8.22,8.22,95200.0,6.5326,6.5406,6.5326,6.5326,95200.0
2007-03-21 10:20:00,8.22,8.23,8.22,8.22,114800.0,6.5326,6.5406,6.5326,6.5326,114800.0
2007-03-21 10:30:00,8.23,8.23,8.19,8.2,138800.0,6.5406,6.5406,6.5088,6.5167,138800.0
2007-03-21 10:40:00,8.2,8.23,8.2,8.21,154000.0,6.5167,6.5406,6.5167,6.5247,154000.0
2007-03-21 10:50:00,8.21,8.31,8.21,8.26,350400.0,6.5247,6.6041,6.5247,6.5644,350400.0
2007-03-21 11:00:00,8.26,8.27,8.24,8.25,129600.0,6.5644,6.5723,6.5485,6.5564,129600.0
2007-03-21 11:10:00,8.25,8.25,8.2,8.2,160800.0,6.5564,6.5564,6.5167,6.5167,160800.0
2007-03-21 11:20:00,8.2,8.22,8.2,8.2,129200.0,6.5167,6.5326,6.5167,6.5167,129200.0
2007-03-21 11:30:00,8.2,8.21,8.2,8.2,59200.0,6.5167,6.5247,6.5167,6.5167,59200.0
2007-03-21 11:40:00,8.2,8.21,8.2,8.21,140800.0,6.5167,6.5247,6.5167,6.5247,140800.0
2007-03-21 11:50:00,8.21,8.24,8.21,8.24,48400.0,6.5247,6.5485,6.5247,6.5485,48400.0
2007-03-21 12:00:00,8.24,8.24,8.23,8.23,28800.0,6.5485,6.5485,6.5406,6.5406,28800.0
2007-03-21 12:10:00,8.23,8.23,8.22,8.22,44800.0,6.5406,6.5406,6.5326,6.5326,44800.0
2007-03-21 12:20:00,8.22,8.22,8.22,8.22,29200.0,6.5326,6.5326,6.5326,6.5326,29200.0
2007-03-21 12:30:00,8.22,8.25,8.22,8.25,74400.0,6.5326,6.5564,6.5326,6.5564,74400.0
2007-03-21 12:40:00,8.25,8.25,8.22,8.22,88800.0,6.5564,6.5564,6.5326,6.5326,88800.0
2007-03-21 12:50:00,8.22,8.22,8.2,8.2,168000.0,6.5326,6.5326,6.5167,6.5167,168000.0
2007-03-21 13:00:00,8.2,8.21,8.2,8.21,94400.0,6.5167,6.5247,6.5167,6.5247,94400.0
2007-03-21 13:10:00,8.21,8.21,8.18,8.19,94800.0,6.5247,6.5247,6.5008,6.5088,94800.0
2007-03-21 13:20:00,8.19,8.19,8.18,8.18,113200.0,6.5088,6.5088,6.5008,6.5008,113200.0
2007-03-21 13:30:00,8.18,8.19,8.18,8.19,50800.0,6.5008,6.5088,6.5008,6.5088,50800.0
2007-03-21 13:40:00,8.19,8.2,8.18,8.2,63600.0,6.5088,6.5167,6.5008,6.5167,63600.0
2007-03-21 13:50:00,8.2,8.2,8.19,8.19,42400.0,6.5167,6.5167,6.5088,6.5088,42400.0
2007-03-21 14:00:00,8.19,8.2,8.18,8.18,112400.0,6.5088,6.5167,6.5008,6.5008,112400.0
2007-03-21 14:10:00,8.18,8.24,8.18,8.21,170800.0,6.5008,6.5485,6.5008,6.5247,170800.0
2007-03-21 14:20:00,8.21,8.28,8.19,8.25,252400.0,6.5247,6.5803,6.5088,6.5564,252400.0
2007-03-21 14:30:00,8.25,8.29,8.24,8.26,94000.0,6.5564,6.5882,6.5485,6.5644,94000.0
2007-03-21 14:40:00,8.27,8.38,8.27,8.35,311600.0,6.5723,6.6598,6.5723,6.6359,311600.0
2007-03-21 14:50:00,8.36,8.4,8.35,8.38,296000.0,6.6439,6.6757,6.6359,6.6598,296000.0
2007-03-21 15:00:00,8.38,8.39,8.34,8.34,244000.0,6.6598,6.6677,6.628,6.628,244000.0
2007-03-21 15:10:00,8.34,8.34,8.31,8.31,159600.0,6.628,6.628,6.6041,6.6041,159600.0
2007-03-21 15:20:00,8.31,8.31,8.28,8.29,281600.0,6.6041,6.6041,6.5803,6.5882,281600.0
2007-03-21 15:30:00,8.3,8.32,8.28,8.3,339200.0,6.5962,6.6121,6.5803,6.5962,339200.0
2007-03-21 15:40:00,8.3,8.35,8.29,8.32,304000.0,6.5962,6.6359,6.5882,6.6121,304000.0
2007-03-21 15:50:00,8.32,8.35,8.3,8.34,495600.0,6.6121,6.6359,6.5962,6.628,495600.0
2007-03-22 09:30:00,8.34,8.43,8.34,8.34,261600.0,6.628,6.6995,6.628,6.628,261600.0
2007-03-22 09:40:00,8.34,8.38,8.34,8.38,132800.0,6.628,6.6598,6.628,6.6598,132800.0
2007-03-22 09:50:00,8.37,8.4,8.36,8.37,192800.0,6.6518,6.6757,6.6439,6.6518,192800.0
2007-03-22 10:00:00,8.37,8.41,8.37,8.37,200000.0,6.6518,6.6836,6.6518,6.6518,200000.0
2007-03-22 10:10:00,8.38,8.42,8.38,8.42,125600.0,6.6598,6.6916,6.6598,6.6916,125600.0
2007-03-22 10:20:00,8.42,8.44,8.42,8.43,132800.0,6.6916,6.7074,6.6916,6.6995,132800.0
2007-03-22 10:30:00,8.44,8.44,8.43,8.44,142400.0,6.7074,6.7074,6.6995,6.7074,142400.0
2007-03-22 10:40:00,8.44,8.46,8.44,8.46,154000.0,6.7074,6.7233,6.7074,6.7233,154000.0
2007-03-22 10:50:00,8.46,8.49,8.46,8.49,166800.0,6.7233,6.7472,6.7233,6.7472,166800.0
2007-03-22 11:00:00,8.49,8.49,8.47,8.48,194400.0,6.7472,6.7472,6.7313,6.7392,194400.0
2007-03-22 11:10:00,8.47,8.48,8.47,8.48,118800.0,6.7313,6.7392,6.7313,6.7392,118800.0
2007-03-22 11:20:00,8.47,8.51,8.47,8.5,208800.0,6.7313,6.7631,6.7313,6.7551,208800.0
2007-03-22 11:30:00,8.5,8.51,8.5,8.51,124000.0,6.7551,6.7631,6.7551,6.7631,124000.0
2007-03-22 11:40:00,8.51,8.51,8.5,8.51,135200.0,6.7631,6.7631,6.7551,6.7631,135200.0
2007-03-22 11:50:00,8.51,8.54,8.51,8.54,145600.0,6.7631,6.7869,6.7631,6.7869,145600.0
2007-03-22 12:00:00,8.54,8.55,8.52,8.55,299200.0,6.7869,6.7949,6.771,6.7949,299200.0
2007-03-22 12:10:00,8.55,8.55,8.52,8.54,319600.0,6.7949,6.7949,6.771,6.7869,319600.0
2007-03-22 12:20:00,8.54,8.56,8.53,8.56,151200.0,6.7869,6.8028,6.779,6.8028,151200.0
2007-03-22 12:30:00,8.56,8.6,8.56,8.59,188000.0,6.8028,6.8346,6.8028,6.8267,188000.0
2007-03-22 12:40:00,8.59,8.61,8.59,8.6,183200.0,6.8267,6.8425,6.8267,6.8346,183200.0
2007-03-22 12:50:00,8.6,8.63,8.6,8.62,334400.0,6.8346,6.8584,6.8346,6.8505,334400.0
2007-03-22 13:00:00,8.62,8.62,8.58,8.59,201600.0,6.8505,6.8505,6.8187,6.8267,201600.0
2007-03-22 13:10:00,8.59,8.6,8.56,8.56,76400.0,6.8267,6.8346,6.8028,6.8028,76400.0
2007-03-22 13:20:00,8.56,8.57,8.54,8.56,144400.0,6.8028,6.8108,6.7869,6.8028,144400.0
2007-03-22 13:30:00,8.56,8.56,8.53,8.56,154400.0,6.8028,6.8028,6.779,6.8028,154400.0
2007-03-22 13:40:00,8.57,8.61,8.57,8.6,147600.0,6.8108,6.8425,6.8108,6.8346,147600.0
2007-03-22 13:50:00,8.6,8.61,8.59,8.59,177600.0,6.8346,6.8425,6.8267,6.8267,177600.0
2007-03-22 14:00:00,8.6,8.63,8.6,8.63,118000.0,6.8346,6.8584,6.8346,6.8584,118000.0
2007-03-22 14:10:00,8.63,8.63,8.61,8.61,142000.0,6.8584,6.8584,6.8425,6.8425,142000.0
2007-03-22 14:20:00,8.61,8.61,8.59,8.59,117200.0,6.8425,6.8425,6.8267,6.8267,117200.0
2007-03-22 14:30:00,8.59,8.63,8.59,8.63,159200.0,6.8267,6.8584,6.8267,6.8584,159200.0
2007-03-22 14:40:00,8.63,8.67,8.63,8.65,233600.0,6.8584,6.8902,6.8584,6.8743,233600.0
2007-03-22 14:50:00,8.65,8.65,8.63,8.65,135600.0,6.8743,6.8743,6.8584,6.8743,135600.0
2007-03-22 15:00:00,8.65,8.66,8.63,8.63,280800.0,6.8743,6.8823,6.8584,6.8584,280800.0
2007-03-22 15:10:00,8.62,8.64,8.6,8.62,206800.0,6.8505,6.8664,6.8346,6.8505,206800.0
2007-03-22 15:20:00,8.62,8.62,8.57,8.61,290400.0,6.8505,6.8505,6.8108,6.8425,290400.0
2007-03-22 15:30:00,8.61,8.61,8.59,8.6,177200.0,6.8425,6.8425,6.8267,6.8346,177200.0
2007-03-22 15:40:00,8.6,8.61,8.6,8.6,157200.0,6.8346,6.8425,6.8346,6.8346,157200.0
2007-03-22 15:50:00,8.6,8.61,8.58,8.59,585600.0,6.8346,6.8425,6.8187,6.8267,585600.0
2007-03-23 09:30:00,8.62,8.66,8.5,8.6,350400.0,6.8505,6.8823,6.7551,6.8346,350400.0
2007-03-23 09:40:00,8.6,8.61,8.54,8.57,266400.0,6.8346,6.8425,6.7869,6.8108,266400.0
2007-03-23 09:50:00,8.57,8.58,8.54,8.55,175200.0,6.8108,6.8187,6.7869,6.7949,175200.0
2007-03-23 10:00:00,8.55,8.6,8.55,8.56,218800.0,6.7949,6.8346,6.7949,6.8028,218800.0
2007-03-23 10:10:00,8.56,8.56,8.54,8.55,116000.0,6.8028,6.8028,6.7869,6.7949,116000.0
2007-03-23 10:20:00,8.55,8.55,8.52,8.55,149600.0,6.7949,6.7949,6.771,6.7949,149600.0
2007-03-23 10:30:00,8.55,8.58,8.54,8.58,188000.0,6.7949,6.8187,6.7869,6.8187,188000.0
2007-03-23 10:40:00,8.59,8.59,8.58,8.59,116000.0,6.8267,6.8267,6.8187,6.8267,116000.0
2007-03-23 10:50:00,8.59,8.59,8.59,8.59,110000.0,6.8267,6.8267,6.8267,6.8267,110000.0
2007-03-23 11:00:00,8.59,8.59,8.58,8.59,88400.0,6.8267,6.8267,6.8187,6.8267,88400.0
2007-03-23 11:10:00,8.59,8.59,8.58,8.58,99600.0,6.8267,6.8267,6.8187,6.8187,99600.0
2007-03-23 11:20:00,8.58,8.58,8.56,8.56,124400.0,6.8187,6.8187,6.8028,6.8028,124400.0
2007-03-23 11:30:00,8.56,8.56,8.56,8.56,86800.0,6.8028,6.8028,6.8028,6.8028,86800.0
2007-03-23 11:40:00,8.56,8.56,8.54,8.55,134400.0,6.8028,6.8028,6.7869,6.7949,134400.0
2007-03-23 11:50:00,8.55,8.55,8.55,8.55,43200.0,6.7949,6.7949,6.7949,6.7949,43200.0
2007-03-23 12:00:00,8.55,8.56,8.55,8.56,118400.0,6.7949,6.8028,6.7949,6.8028,118400.0
2007-03-23 12:10:00,8.55,8.58,8.55,8.57,184800.0,6.7949,6.8187,6.7949,6.8108,184800.0
2007-03-23 12:20:00,8.57,8.58,8.56,8.56,380000.0,6.8108,6.8187,6.8028,6.8028,380000.0
2007-03-23 12:30:00,8.56,8.57,8.56,8.56,74800.0,6.8028,6.8108,6.8028,6.8028,74800.0
2007-03-23 12:40:00,8.56,8.57,8.55,8.56,133200.0,6.8028,6.8108,6.7949,6.8028,133200.0
2007-03-23 12:50:00,8.57,8.59,8.57,8.59,68000.0,6.8108,6.8267,6.8108,6.8267,68000.0
2007-03-23 13:00:00,8.59,8.6,8.59,8.59,58800.0,6.8267,6.8346,6.8267,6.8267,58800.0
2007-03-23 13:10:00,8.59,8.59,8.58,8.58,36000.0,6.8267,6.8267,6.8187,6.8187,36000.0
2007-03-23 13:20:00,8.58,8.6,8.58,8.59,131600.0,6.8187,6.8346,6.8187,6.8267,131600.0
2007-03-23 13:30:00,8.59,8.6,8.59,8.59,47200.0,6.8267,6.8346,6.8267,6.8267,47200.0
2007-03-23 13:40:00,8.59,8.59,8.57,8.57,74800.0,6.8267,6.8267,6.8108,6.8108,74800.0
2007-03-23 13:50:00,8.58,8.58,8.57,8.57,148000.0,6.8187,6.8187,6.8108,6.8108,148000.0
2007-03-23 14:00:00,8.58,8.58,8.57,8.58,106400.0,6.8187,6.8187,6.8108,6.8187,106400.0
2007-03-23 14:10:00,8.58,8.58,8.57,8.57,56400.0,6.8187,6.8187,6.8108,6.8108,56400.0
2007-03-23 14:20:00,8.57,8.58,8.57,8.58,252800.0,6.8108,6.8187,6.8108,6.8187,252800.0
2007-03-23 14:30:00,8.57,8.58,8.57,8.57,160400.0,6.8108,6.8187,6.8108,6.8108,160400.0
2007-03-23 14:40:00,8.58,8.59,8.57,8.58,125200.0,6.8187,6.8267,6.8108,6.8187,125200.0
2007-03-23 14:50:00,8.58,8.59,8.57,8.57,205600.0,6.8187,6.8267,6.8108,6.8108,205600.0
2007-03-23 15:00:00,8.57,8.6,8.57,8.6,239600.0,6.8108,6.8346,6.8108,6.8346,239600.0
2007-03-23 15:10:00,8.61,8.62,8.6,8.62,232800.0,6.8425,6.8505,6.8346,6.8505,232800.0
2007-03-23 15:20:00,8.62,8.62,8.61,8.61,62000.0,6.8505,6.8505,6.8425,6.8425,62000.0
2007-03-23 15:30:00,8.61,8.63,8.61,8.63,175600.0,6.8425,6.8584,6.8425,6.8584,175600.0
2007-03-23 15:40:00,8.63,8.64,8.62,8.63,181600.0,6.8584,6.8664,6.8505,6.8584,181600.0
2007-03-23 15:50:00,8.63,8.63,8.62,8.63,370000.0,6.8584,6.8584,6.8505,6.8584,370000.0
2007-03-26 09:30:00,8.61,8.69,8.61,8.68,167600.0,6.8425,6.9061,6.8425,6.8982,167600.0
2007-03-26 09:40:00,8.68,8.7,8.67,8.68,87200.0,6.8982,6.9141,6.8902,6.8982,87200.0
2007-03-26 09:50:00,8.69,8.71,8.67,8.69,70800.0,6.9061,6.922,6.8902,6.9061,70800.0
2007-03-26 10:00:00,8.69,8.69,8.54,8.56,255200.0,6.9061,6.9061,6.7869,6.8028,255200.0
2007-03-26 10:10:00,8.56,8.59,8.54,8.55,251600.0,6.8028,6.8267,6.7869,6.7949,251600.0
2007-03-26 10:20:00,8.55,8.57,8.54,8.54,164000.0,6.7949,6.8108,6.7869,6.7869,164000.0
2007-03-26 10:30:00,8.54,8.59,8.54,8.58,103600.0,6.7869,6.8267,6.7869,6.8187,103600.0
2007-03-26 10:40:00,8.58,8.6,8.56,8.6,76800.0,6.8187,6.8346,6.8028,6.8346,76800.0
2007-03-26 10:50:00,8.6,8.61,8.58,8.6,72800.0,6.8346,6.8425,6.8187,6.8346,72800.0
2007-03-26 11:00:00,8.6,8.6,8.57,8.6,96400.0,6.8346,6.8346,6.8108,6.8346,96400.0
2007-03-26 11:10:00,8.6,8.61,8.59,8.6,60800.0,6.8346,6.8425,6.8267,6.8346,60800.0
2007-03-26 11:20:00,8.6,8.62,8.6,8.6,59200.0,6.8346,6.8505,6.8346,6.8346,59200.0
2007-03-26 11:30:00,8.61,8.63,8.6,8.63,46800.0,6.8425,6.8584,6.8346,6.8584,46800.0
2007-03-26 11:40:00,8.63,8.64,8.62,8.63,76000.0,6.8584,6.8664,6.8505,6.8584,76000.0
2007-03-26 11:50:00,8.62,8.64,8.62,8.62,51600.0,6.8505,6.8664,6.8505,6.8505,51600.0
2007-03-26 12:00:00,8.62,8.63,8.61,8.62,64400.0,6.8505,6.8584,6.8425,6.8505,64400.0
2007-03-26 12:10:00,8.62,8.63,8.61,8.62,52000.0,6.8505,6.8584,6.8425,6.8505,52000.0
2007-03-26 12:20:00,8.62,8.65,8.62,8.63,42800.0,6.8505,6.8743,6.8505,6.8584,42800.0
2007-03-26 12:30:00,8.63,8.65,8.63,8.63,45600.0,6.8584,6.8743,6.8584,6.8584,45600.0
2007-03-26 12:40:00,8.63,8.64,8.63,8.63,45600.0,6.8584,6.8664,6.8584,6.8584,45600.0
2007-03-26 12:50:00,8.63,8.64,8.63,8.63,22800.0,6.8584,6.8664,6.8584,6.8584,22800.0
2007-03-26 13:00:00,8.63,8.63,8.61,8.61,54400.0,6.8584,6.8584,6.8425,6.8425,54400.0
2007-03-26 13:10:00,8.62,8.64,8.62,8.63,80400.0,6.8505,6.8664,6.8505,6.8584,80400.0
2007-03-26 13:20:00,8.63,8.63,8.63,8.63,28800.0,6.8584,6.8584,6.8584,6.8584,28800.0
2007-03-26 13:30:00,8.63,8.65,8.63,8.63,49600.0,6.8584,6.8743,6.8584,6.8584,49600.0
2007-03-26 13:40:00,8.63,8.63,8.62,8.62,34000.0,6.8584,6.8584,6.8505,6.8505,34000.0
2007-03-26 13:50:00,8.62,8.64,8.62,8.63,57600.0,6.8505,6.8664,6.8505,6.8584,57600.0
2007-03-26 14:00:00,8.63,8.65,8.63,8.64,88000.0,6.8584,6.8743,6.8584,6.8664,88000.0
2007-03-26 14:10:00,8.64,8.65,8.63,8.63,113200.0,6.8664,6.8743,6.8584,6.8584,113200.0
2007-03-26 14:20:00,8.63,8.63,8.63,8.63,50400.0,6.8584,6.8584,6.8584,6.8584,50400.0
2007-03-26 14:30:00,8.63,8.63,8.62,8.62,108400.0,6.8584,6.8584,6.8505,6.8505,108400.0
2007-03-26 14:40:00,8.62,8.63,8.62,8.62,130800.0,6.8505,6.8584,6.8505,6.8505,130800.0
2007-03-26 14:50:00,8.62,8.63,8.62,8.63,50800.0,6.8505,6.8584,6.8505,6.8584,50800.0
2007-03-26 15:00:00,8.63,8.63,8.62,8.63,343600.0,6.8584,6.8584,6.8505,6.8584,343600.0
2007-03-26 15:10:00,8.63,8.63,8.63,8.63,135600.0,6.8584,6.8584,6.8584,6.8584,135600.0
2007-03-26 15:20:00,8.63,8.63,8.62,8.63,116000.0,6.8584,6.8584,6.8505,6.8584,116000.0
2007-03-26 15:30:00,8.63,8.65,8.63,8.63,267200.0,6.8584,6.8743,6.8584,6.8584,267200.0
2007-03-26 15:40:00,8.63,8.64,8.62,8.63,366000.0,6.8584,6.8664,6.8505,6.8584,366000.0
2007-03-26 15:50:00,8.63,8.66,8.63,8.65,406400.0,6.8584,6.8823,6.8584,6.8743,406400.0
2007-03-27 09:30:00,8.63,8.68,8.6,8.61,226400.0,6.8584,6.8982,6.8346,6.8425,226400.0
2007-03-27 09:40:00,8.61,8.63,8.6,8.63,210800.0,6.8425,6.8584,6.8346,6.8584,210800.0
2007-03-27 09:50:00,8.62,8.65,8.61,8.63,106400.0,6.8505,6.8743,6.8425,6.8584,106400.0
2007-03-27 10:00:00,8.63,8.66,8.6,8.63,117600.0,6.8584,6.8823,6.8346,6.8584,117600.0
2007-03-27 10:10:00,8.63,8.65,8.62,8.64,78000.0,6.8584,6.8743,6.8505,6.8664,78000.0
2007-03-27 10:20:00,8.64,8.65,8.61,8.61,59200.0,6.8664,6.8743,6.8425,6.8425,59200.0
2007-03-27 10:30:00,8.61,8.63,8.61,8.63,50000.0,6.8425,6.8584,6.8425,6.8584,50000.0
2007-03-27 10:40:00,8.63,8.64,8.6,8.61,66800.0,6.8584,6.8664,6.8346,6.8425,66800.0
2007-03-27 10:50:00,8.61,8.66,8.6,8.66,98800.0,6.8425,6.8823,6.8346,6.8823,98800.0
2007-03-27 11:00:00,8.66,8.67,8.63,8.65,64400.0,6.8823,6.8902,6.8584,6.8743,64400.0
2007-03-27 11:10:00,8.65,8.66,8.64,8.65,62000.0,6.8743,6.8823,6.8664,6.8743,62000.0
2007-03-27 11:20:00,8.66,8.66,8.63,8.63,101600.0,6.8823,6.8823,6.8584,6.8584,101600.0
2007-03-27 11:30:00,8.63,8.64,8.61,8.63,54800.0,6.8584,6.8664,6.8425,6.8584,54800.0
2007-03-27 11:40:00,8.63,8.66,8.63,8.66,77200.0,6.8584,6.8823,6.8584,6.8823,77200.0
2007-03-27 11:50:00,8.66,8.66,8.65,8.66,53200.0,6.8823,6.8823,6.8743,6.8823,53200.0
2007-03-27 12:00:00,8.66,8.68,8.66,8.68,58000.0,6.8823,6.8982,6.8823,6.8982,58000.0
2007-03-27 12:10:00,8.68,8.68,8.66,8.67,36000.0,6.8982,6.8982,6.8823,6.8902,36000.0
2007-03-27 12:20:00,8.66,8.66,8.66,8.66,35600.0,6.8823,6.8823,6.8823,6.8823,35600.0
2007-03-27 12:30:00,8.66,8.69,8.66,8.68,86000.0,6.8823,6.9061,6.8823,6.8982,86000.0
2007-03-27 12:40:00,8.68,8.69,8.67,8.67,68000.0,6.8982,6.9061,6.8902,6.8902,68000.0
2007-03-27 12:50:00,8.67,8.68,8.67,8.68,37600.0,6.8902,6.8982,6.8902,6.8982,37600.0
2007-03-27 13:00:00,8.68,8.68,8.67,8.67,76000.0,6.8982,6.8982,6.8902,6.8902,76000.0
2007-03-27 13:10:00,8.67,8.69,8.67,8.69,158000.0,6.8902,6.9061,6.8902,6.9061,158000.0
2007-03-27 13:20:00,8.69,8.7,8.69,8.69,59600.0,6.9061,6.9141,6.9061,6.9061,59600.0
2007-03-27 13:30:00,8.69,8.69,8.67,8.68,180800.0,6.9061,6.9061,6.8902,6.8982,180800.0
2007-03-27 13:40:00,8.68,8.69,8.68,8.69,64400.0,6.8982,6.9061,6.8982,6.9061,64400.0
2007-03-27 13:50:00,8.69,8.69,8.69,8.69,66400.0,6.9061,6.9061,6.9061,6.9061,66400.0
2007-03-27 14:00:00,8.69,8.7,8.69,8.7,116400.0,6.9061,6.9141,6.9061,6.9141,116400.0
2007-03-27 14:10:00,8.7,8.7,8.69,8.7,156400.0,6.9141,6.9141,6.9061,6.9141,156400.0
2007-03-27 14:20:00,8.7,8.71,8.69,8.69,74800.0,6.9141,6.922,6.9061,6.9061,74800.0
2007-03-27 14:30:00,8.69,8.7,8.68,8.7,59200.0,6.9061,6.9141,6.8982,6.9141,59200.0
2007-03-27 14:40:00,8.7,8.7,8.68,8.68,63600.0,6.9141,6.9141,6.8982,6.8982,63600.0
2007-03-27 14:50:00,8.68,8.7,8.68,8.69,72000.0,6.8982,6.9141,6.8982,6.9061,72000.0
2007-03-27 15:00:00,8.69,8.69,8.67,8.68,96800.0,6.9061,6.9061,6.8902,6.8982,96800.0
2007-03-27 15:10:00,8.68,8.69,8.68,8.69,68400.0,6.8982,6.9061,6.8982,6.9061,68400.0
2007-03-27 15:20:00,8.69,8.69,8.67,8.68,88400.0,6.9061,6.9061,6.8902,6.8982,88400.0
2007-03-27 15:30:00,8.68,8.69,8.68,8.69,154400.0,6.8982,6.9061,6.8982,6.9061,154400.0
2007-03-27 15:40:00,8.69,8.69,8.68,8.69,55600.0,6.9061,6.9061,6.8982,6.9061,55600.0
2007-03-27 15:50:00,8.69,8.69,8.67,8.68,172000.0,6.9061,6.9061,6.8902,6.8982,172000.0
2007-03-28 09:30:00,8.67,8.68,8.55,8.58,246800.0,6.8902,6.8982,6.7949,6.8187,246800.0
2007-03-28 09:40:00,8.57,8.6,8.55,8.59,318800.0,6.8108,6.8346,6.7949,6.8267,318800.0
2007-03-28 09:50:00,8.6,8.61,8.6,8.61,61600.0,6.8346,6.8425,6.8346,6.8425,61600.0
2007-03-28 10:00:00,8.61,8.62,8.6,8.62,117200.0,6.8425,6.8505,6.8346,6.8505,117200.0
2007-03-28 10:10:00,8.62,8.62,8.6,8.61,37600.0,6.8505,6.8505,6.8346,6.8425,37600.0
2007-03-28 10:20:00,8.61,8.61,8.6,8.61,41200.0,6.8425,6.8425,6.8346,6.8425,41200.0
2007-03-28 10:30:00,8.61,8.62,8.54,8.56,210000.0,6.8425,6.8505,6.7869,6.8028,210000.0
2007-03-28 10:40:00,8.56,8.58,8.53,8.54,165600.0,6.8028,6.8187,6.779,6.7869,165600.0
2007-03-28 10:50:00,8.54,8.56,8.53,8.56,178800.0,6.7869,6.8028,6.779,6.8028,178800.0
2007-03-28 11:00:00,8.56,8.58,8.54,8.58,121200.0,6.8028,6.8187,6.7869,6.8187,121200.0
2007-03-28 11:10:00,8.58,8.6,8.56,8.6,99600.0,6.8187,6.8346,6.8028,6.8346,99600.0
2007-03-28 11:20:00,8.6,8.6,8.56,8.58,68400.0,6.8346,6.8346,6.8028,6.8187,68400.0
2007-03-28 11:30:00,8.57,8.58,8.57,8.58,23600.0,6.8108,6.8187,6.8108,6.8187,23600.0
2007-03-28 11:40:00,8.58,8.59,8.58,8.59,24400.0,6.8187,6.8267,6.8187,6.8267,24400.0
2007-03-28 11:50:00,8.59,8.61,8.59,8.61,12400.0,6.8267,6.8425,6.8267,6.8425,12400.0
2007-03-28 12:00:00,8.6,8.62,8.6,8.61,162800.0,6.8346,6.8505,6.8346,6.8425,162800.0
2007-03-28 12:10:00,8.61,8.62,8.6,8.62,160000.0,6.8425,6.8505,6.8346,6.8505,160000.0
2007-03-28 12:20:00,8.62,8.65,8.61,8.63,123200.0,6.8505,6.8743,6.8425,6.8584,123200.0
2007-03-28 12:30:00,8.63,8.65,8.63,8.64,48000.0,6.8584,6.8743,6.8584,6.8664,48000.0
2007-03-28 12:40:00,8.64,8.65,8.64,8.65,54800.0,6.8664,6.8743,6.8664,6.8743,54800.0
2007-03-28 12:50:00,8.65,8.65,8.62,8.63,39600.0,6.8743,6.8743,6.8505,6.8584,39600.0
2007-03-28 13:00:00,8.63,8.63,8.62,8.62,48000.0,6.8584,6.8584,6.8505,6.8505,48000.0
2007-03-28 13:10:00,8.62,8.63,8.61,8.62,60800.0,6.8505,6.8584,6.8425,6.8505,60800.0
2007-03-28 13:20:00,8.62,8.62,8.61,8.62,29600.0,6.8505,6.8505,6.8425,6.8505,29600.0
2007-03-28 13:30:00,8.62,8.63,8.61,8.62,72000.0,6.8505,6.8584,6.8425,6.8505,72000.0
2007-03-28 13:40:00,8.62,8.65,8.62,8.63,94000.0,6.8505,6.8743,6.8505,6.8584,94000.0
2007-03-28 13:50:00,8.63,8.63,8.62,8.62,65200.0,6.8584,6.8584,6.8505,6.8505,65200.0
2007-03-28 14:00:00,8.62,8.63,8.6,8.6,53600.0,6.8505,6.8584,6.8346,6.8346,53600.0
2007-03-28 14:10:00,8.6,8.61,8.57,8.59,93600.0,6.8346,6.8425,6.8108,6.8267,93600.0
2007-03-28 14:20:00,8.59,8.59,8.57,8.59,78800.0,6.8267,6.8267,6.8108,6.8267,78800.0
2007-03-28 14:30:00,8.58,8.61,8.58,8.6,105600.0,6.8187,6.8425,6.8187,6.8346,105600.0
2007-03-28 14:40:00,8.61,8.62,8.6,8.61,72400.0,6.8425,6.8505,6.8346,6.8425,72400.0
2007-03-28 14:50:00,8.61,8.63,8.6,8.63,77600.0,6.8425,6.8584,6.8346,6.8584,77600.0
2007-03-28 15:00:00,8.63,8.63,8.61,8.62,88000.0,6.8584,6.8584,6.8425,6.8505,88000.0
2007-03-28 15:10:00,8.62,8.62,8.61,8.61,56000.0,6.8505,6.8505,6.8425,6.8425,56000.0
2007-03-28 15:20:00,8.61,8.65,8.61,8.63,141600.0,6.8425,6.8743,6.8425,6.8584,141600.0
2007-03-28 15:30:00,8.64,8.64,8.63,8.63,74000.0,6.8664,6.8664,6.8584,6.8584,74000.0
2007-03-28 15:40:00,8.63,8.63,8.62,8.62,103200.0,6.8584,6.8584,6.8505,6.8505,103200.0
2007-03-28 15:50:00,8.62,8.64,8.61,8.61,396400.0,6.8505,6.8664,6.8425,6.8425,396400.0
2007-03-29 09:30:00,8.67,8.7,8.63,8.67,177200.0,6.8902,6.9141,6.8584,6.8902,177200.0
2007-03-29 09:40:00,8.67,8.67,8.6,8.6,114000.0,6.8902,6.8902,6.8346,6.8346,114000.0
2007-03-29 09:50:00,8.6,8.6,8.57,8.58,224400.0,6.8346,6.8346,6.8108,6.8187,224400.0
2007-03-29 10:00:00,8.58,8.58,8.56,8.57,230000.0,6.8187,6.8187,6.8028,6.8108,230000.0
2007-03-29 10:10:00,8.57,8.58,8.56,8.58,158400.0,6.8108,6.8187,6.8028,6.8187,158400.0
2007-03-29 10:20:00,8.58,8.6,8.57,8.58,168800.0,6.8187,6.8346,6.8108,6.8187,168800.0
2007-03-29 10:30:00,8.58,8.59,8.56,8.58,138800.0,6.8187,6.8267,6.8028,6.8187,138800.0
2007-03-29 10:40:00,8.58,8.58,8.54,8.54,235200.0,6.8187,6.8187,6.7869,6.7869,235200.0
2007-03-29 10:50:00,8.54,8.56,8.53,8.56,95200.0,6.7869,6.8028,6.779,6.8028,95200.0
2007-03-29 11:00:00,8.56,8.57,8.54,8.54,63600.0,6.8028,6.8108,6.7869,6.7869,63600.0
2007-03-29 11:10:00,8.54,8.56,8.52,8.54,61600.0,6.7869,6.8028,6.771,6.7869,61600.0
2007-03-29 11:20:00,8.54,8.54,8.52,8.52,101600.0,6.7869,6.7869,6.771,6.771,101600.0
2007-03-29 11:30:00,8.52,8.53,8.52,8.52,95200.0,6.771,6.779,6.771,6.771,95200.0
2007-03-29 11:40:00,8.52,8.52,8.49,8.5,91600.0,6.771,6.771,6.7472,6.7551,91600.0
2007-03-29 11:50:00,8.5,8.51,8.46,8.46,243600.0,6.7551,6.7631,6.7233,6.7233,243600.0
2007-03-29 12:00:00,8.46,8.46,8.43,8.44,295600.0,6.7233,6.7233,6.6995,6.7074,295600.0
2007-03-29 12:10:00,8.44,8.46,8.43,8.45,97600.0,6.7074,6.7233,6.6995,6.7154,97600.0
2007-03-29 12:20:00,8.45,8.46,8.43,8.43,186000.0,6.7154,6.7233,6.6995,6.6995,186000.0
2007-03-29 12:30:00,8.43,8.43,8.4,8.42,171200.0,6.6995,6.6995,6.6757,6.6916,171200.0
2007-03-29 12:40:00,8.43,8.46,8.43,8.45,97600.0,6.6995,6.7233,6.6995,6.7154,97600.0
2007-03-29 12:50:00,8.46,8.47,8.44,8.45,120000.0,6.7233,6.7313,6.7074,6.7154,120000.0
2007-03-29 13:00:00,8.45,8.45,8.44,8.45,124000.0,6.7154,6.7154,6.7074,6.7154,124000.0
2007-03-29 13:10:00,8.45,8.46,8.44,8.45,150400.0,6.7154,6.7233,6.7074,6.7154,150400.0
2007-03-29 13:20:00,8.45,8.45,8.44,8.45,148000.0,6.7154,6.7154,6.7074,6.7154,148000.0
2007-03-29 13:30:00,8.44,8.46,8.43,8.45,65200.0,6.7074,6.7233,6.6995,6.7154,65200.0
2007-03-29 13:40:00,8.45,8.45,8.42,8.42,74000.0,6.7154,6.7154,6.6916,6.6916,74000.0
2007-03-29 13:50:00,8.42,8.43,8.4,8.42,89200.0,6.6916,6.6995,6.6757,6.6916,89200.0
2007-03-29 14:00:00,8.42,8.43,8.38,8.42,96800.0,6.6916,6.6995,6.6598,6.6916,96800.0
2007-03-29 14:10:00,8.42,8.48,8.41,8.47,1122400.0,6.6916,6.7392,6.6836,6.7313,1122400.0
2007-03-29 14:20:00,8.47,8.51,8.47,8.5,438000.0,6.7313,6.7631,6.7313,6.7551,438000.0
2007-03-29 14:30:00,8.5,8.51,8.49,8.51,281600.0,6.7551,6.7631,6.7472,6.7631,281600.0
2007-03-29 14:40:00,8.51,8.54,8.51,8.52,240800.0,6.7631,6.7869,6.7631,6.771,240800.0
2007-03-29 14:50:00,8.52,8.53,8.51,8.52,73200.0,6.771,6.779,6.7631,6.771,73200.0
2007-03-29 15:00:00,8.52,8.54,8.51,8.51,142400.0,6.771,6.7869,6.7631,6.7631,142400.0
2007-03-29 15:10:00,8.51,8.52,8.5,8.5,117600.0,6.7631,6.771,6.7551,6.7551,117600.0
2007-03-29 15:20:00,8.5,8.51,8.49,8.51,113200.0,6.7551,6.7631,6.7472,6.7631,113200.0
2007-03-29 15:30:00,8.51,8.51,8.51,8.51,84000.0,6.7631,6.7631,6.7631,6.7631,84000.0
2007-03-29 15:40:00,8.51,8.54,8.51,8.53,182800.0,6.7631,6.7869,6.7631,6.779,182800.0
2007-03-29 15:50:00,8.53,8.55,8.51,8.55,557600.0,6.779,6.7949,6.7631,6.7949,557600.0
2007-03-30 09:30:00,8.56,8.6,8.54,8.59,308400.0,6.8028,6.8346,6.7869,6.8267,308400.0
2007-03-30 09:40:00,8.59,8.68,8.58,8.63,404400.0,6.8267,6.8982,6.8187,6.8584,404400.0
2007-03-30 09:50:00,8.63,8.66,8.6,8.62,124400.0,6.8584,6.8823,6.8346,6.8505,124400.0
2007-03-30 10:00:00,8.62,8.63,8.57,8.58,143200.0,6.8505,6.8584,6.8108,6.8187,143200.0
2007-03-30 10:10:00,8.58,8.6,8.57,8.58,160800.0,6.8187,6.8346,6.8108,6.8187,160800.0
2007-03-30 10:20:00,8.58,8.6,8.57,8.59,42000.0,6.8187,6.8346,6.8108,6.8267,42000.0
2007-03-30 10:30:00,8.59,8.6,8.58,8.58,110000.0,6.8267,6.8346,6.8187,6.8187,110000.0
2007-03-30 10:40:00,8.58,8.59,8.57,8.58,82000.0,6.8187,6.8267,6.8108,6.8187,82000.0
2007-03-30 10:50:00,8.58,8.61,8.57,8.61,164800.0,6.8187,6.8425,6.8108,6.8425,164800.0
2007-03-30 11:00:00,8.61,8.62,8.61,8.61,67200.0,6.8425,6.8505,6.8425,6.8425,67200.0
2007-03-30 11:10:00,8.61,8.62,8.6,8.6,40800.0,6.8425,6.8505,6.8346,6.8346,40800.0
2007-03-30 11:20:00,8.59,8.61,8.58,8.59,40400.0,6.8267,6.8425,6.8187,6.8267,40400.0
2007-03-30 11:30:00,8.59,8.59,8.57,8.57,84800.0,6.8267,6.8267,6.8108,6.8108,84800.0
2007-03-30 11:40:00,8.57,8.57,8.52,8.55,177600.0,6.8108,6.8108,6.771,6.7949,177600.0
2007-03-30 11:50:00,8.54,8.56,8.52,8.55,99200.0,6.7869,6.8028,6.771,6.7949,99200.0
2007-03-30 12:00:00,8.56,8.56,8.53,8.54,62400.0,6.8028,6.8028,6.779,6.7869,62400.0
2007-03-30 12:10:00,8.54,8.55,8.51,8.53,47600.0,6.7869,6.7949,6.7631,6.779,47600.0
2007-03-30 12:20:00,8.53,8.53,8.51,8.53,45600.0,6.779,6.779,6.7631,6.779,45600.0
2007-03-30 12:30:00,8.53,8.55,8.53,8.55,38000.0,6.779,6.7949,6.779,6.7949,38000.0
2007-03-30 12:40:00,8.55,8.55,8.53,8.54,62000.0,6.7949,6.7949,6.779,6.7869,62000.0
2007-03-30 12:50:00,8.54,8.54,8.53,8.54,26400.0,6.7869,6.7869,6.779,6.7869,26400.0
2007-03-30 13:00:00,8.54,8.56,8.53,8.55,83200.0,6.7869,6.8028,6.779,6.7949,83200.0
2007-03-30 13:10:00,8.55,8.56,8.55,8.55,27200.0,6.7949,6.8028,6.7949,6.7949,27200.0
2007-03-30 13:20:00,8.55,8.57,8.55,8.56,21600.0,6.7949,6.8108,6.7949,6.8028,21600.0
2007-03-30 13:30:00,8.57,8.58,8.56,8.58,47200.0,6.8108,6.8187,6.8028,6.8187,47200.0
2007-03-30 13:40:00,8.58,8.6,8.57,8.57,88800.0,6.8187,6.8346,6.8108,6.8108,88800.0
2007-03-30 13:50:00,8.57,8.59,8.57,8.58,22800.0,6.8108,6.8267,6.8108,6.8187,22800.0
2007-03-30 14:00:00,8.58,8.58,8.57,8.58,14800.0,6.8187,6.8187,6.8108,6.8187,14800.0
2007-03-30 14:10:00,8.58,8.59,8.57,8.58,52000.0,6.8187,6.8267,6.8108,6.8187,52000.0
2007-03-30 14:20:00,8.58,8.6,8.58,8.59,33200.0,6.8187,6.8346,6.8187,6.8267,33200.0
2007-03-30 14:30:00,8.6,8.61,8.58,8.6,58400.0,6.8346,6.8425,6.8187,6.8346,58400.0
2007-03-30 14:40:00,8.6,8.61,8.6,8.6,37600.0,6.8346,6.8425,6.8346,6.8346,37600.0
2007-03-30 14:50:00,8.6,8.6,8.58,8.59,40000.0,6.8346,6.8346,6.8187,6.8267,40000.0
2007-03-30 15:00:00,8.59,8.61,8.59,8.61,64400.0,6.8267,6.8425,6.8267,6.8425,64400.0
2007-03-30 15:10:00,8.61,8.61,8.59,8.6,103600.0,6.8425,6.8425,6.8267,6.8346,103600.0
2007-03-30 15:20:00,8.6,8.61,8.59,8.59,86800.0,6.8346,6.8425,6.8267,6.8267,86800.0
2007-03-30 15:30:00,8.59,8.6,8.57,8.57,108400.0,6.8267,6.8346,6.8108,6.8108,108400.0
2007-03-30 15:40:00,8.57,8.6,8.57,8.59,240400.0,6.8108,6.8346,6.8108,6.8267,240400.0
2007-03-30 15:50:00,8.59,8.61,8.58,8.6,223200.0,6.8267,6.8425,6.8187,6.8346,223200.0
2007-04-02 09:30:00,8.63,8.65,8.48,8.61,272400.0,6.8584,6.8743,6.7392,6.8425,272400.0
2007-04-02 09:40:00,8.62,8.67,8.62,8.66,88000.0,6.8505,6.8902,6.8505,6.8823,88000.0
2007-04-02 09:50:00,8.66,8.66,8.62,8.63,74000.0,6.8823,6.8823,6.8505,6.8584,74000.0
2007-04-02 10:00:00,8.63,8.63,8.56,8.58,116400.0,6.8584,6.8584,6.8028,6.8187,116400.0
2007-04-02 10:10:00,8.58,8.58,8.55,8.58,138800.0,6.8187,6.8187,6.7949,6.8187,138800.0
2007-04-02 10:20:00,8.58,8.63,8.56,8.62,131200.0,6.8187,6.8584,6.8028,6.8505,131200.0
2007-04-02 10:30:00,8.63,8.64,8.61,8.63,82800.0,6.8584,6.8664,6.8425,6.8584,82800.0
2007-04-02 10:40:00,8.63,8.63,8.61,8.61,44400.0,6.8584,6.8584,6.8425,6.8425,44400.0
2007-04-02 10:50:00,8.61,8.64,8.6,8.64,62000.0,6.8425,6.8664,6.8346,6.8664,62000.0
2007-04-02 11:00:00,8.64,8.64,8.63,8.63,69600.0,6.8664,6.8664,6.8584,6.8584,69600.0
2007-04-02 11:10:00,8.63,8.63,8.61,8.61,35600.0,6.8584,6.8584,6.8425,6.8425,35600.0
2007-04-02 11:20:00,8.61,8.61,8.59,8.59,32000.0,6.8425,6.8425,6.8267,6.8267,32000.0
2007-04-02 11:30:00,8.59,8.6,8.59,8.6,44000.0,6.8267,6.8346,6.8267,6.8346,44000.0
2007-04-02 11:40:00,8.6,8.6,8.58,8.59,92400.0,6.8346,6.8346,6.8187,6.8267,92400.0
2007-04-02 11:50:00,8.59,8.6,8.58,8.6,92400.0,6.8267,6.8346,6.8187,6.8346,92400.0
2007-04-02 12:00:00,8.6,8.6,8.59,8.59,89600.0,6.8346,6.8346,6.8267,6.8267,89600.0
2007-04-02 12:10:00,8.59,8.6,8.59,8.59,76400.0,6.8267,6.8346,6.8267,6.8267,76400.0
2007-04-02 12:20:00,8.59,8.59,8.57,8.57,125200.0,6.8267,6.8267,6.8108,6.8108,125200.0
2007-04-02 12:30:00,8.57,8.58,8.57,8.58,45600.0,6.8108,6.8187,6.8108,6.8187,45600.0
2007-04-02 12:40:00,8.58,8.59,8.58,8.59,18400.0,6.8187,6.8267,6.8187,6.8267,18400.0
2007-04-02 12:50:00,8.59,8.59,8.56,8.57,57200.0,6.8267,6.8267,6.8028,6.8108,57200.0
2007-04-02 13:00:00,8.57,8.58,8.57,8.57,40800.0,6.8108,6.8187,6.8108,6.8108,40800.0
2007-04-02 13:10:00,8.57,8.58,8.56,8.56,54800.0,6.8108,6.8187,6.8028,6.8028,54800.0
2007-04-02 13:20:00,8.56,8.58,8.56,8.57,43200.0,6.8028,6.8187,6.8028,6.8108,43200.0
2007-04-02 13:30:00,8.57,8.58,8.57,8.57,47200.0,6.8108,6.8187,6.8108,6.8108,47200.0
2007-04-02 13:40:00,8.57,8.57,8.55,8.55,98400.0,6.8108,6.8108,6.7949,6.7949,98400.0
2007-04-02 13:50:00,8.55,8.56,8.54,8.54,88000.0,6.7949,6.8028,6.7869,6.7869,88000.0
2007-04-02 14:00:00,8.54,8.59,8.53,8.54,320400.0,6.7869,6.8267,6.779,6.7869,320400.0
2007-04-02 14:10:00,8.54,8.55,8.53,8.55,84800.0,6.7869,6.7949,6.779,6.7949,84800.0
2007-04-02 14:20:00,8.56,8.57,8.56,8.56,62800.0,6.8028,6.8108,6.8028,6.8028,62800.0
2007-04-02 14:30:00,8.56,8.57,8.55,8.57,41200.0,6.8028,6.8108,6.7949,6.8108,41200.0
2007-04-02 14:40:00,8.57,8.58,8.56,8.56,68400.0,6.8108,6.8187,6.8028,6.8028,68400.0
2007-04-02 14:50:00,8.56,8.56,8.56,8.56,25200.0,6.8028,6.8028,6.8028,6.8028,25200.0
2007-04-02 15:00:00,8.56,8.57,8.56,8.57,66400.0,6.8028,6.8108,6.8028,6.8108,66400.0
2007-04-02 15:10:00,8.57,8.59,8.56,8.58,220000.0,6.8108,6.8267,6.8028,6.8187,220000.0
2007-04-02 15:20:00,8.58,8.58,8.57,8.58,163600.0,6.8187,6.8187,6.8108,6.8187,163600.0
2007-04-02 15:30:00,8.58,8.59,8.58,8.58,118000.0,6.8187,6.8267,6.8187,6.8187,118000.0
2007-04-02 15:40:00,8.58,8.6,8.58,8.58,130000.0,6.8187,6.8346,6.8187,6.8187,130000.0
2007-04-02 15:50:00,8.58,8.59,8.57,8.58,326800.0,6.8187,6.8267,6.8108,6.8187,326800.0
2007-04-03 09:30:00,8.59,8.59,8.55,8.57,197200.0,6.8267,6.8267,6.7949,6.8108,197200.0
2007-04-03 09:40:00,8.58,8.59,8.57,8.59,217600.0,6.8187,6.8267,6.8108,6.8267,217600.0
2007-04-03 09:50:00,8.59,8.59,8.57,8.58,106000.0,6.8267,6.8267,6.8108,6.8187,106000.0
2007-04-03 10:00:00,8.59,8.63,8.59,8.62,344000.0,6.8267,6.8584,6.8267,6.8505,344000.0
2007-04-03 10:10:00,8.62,8.63,8.62,8.63,194400.0,6.8505,6.8584,6.8505,6.8584,194400.0
2007-04-03 10:20:00,8.63,8.64,8.63,8.63,130800.0,6.8584,6.8664,6.8584,6.8584,130800.0
2007-04-03 10:30:00,8.63,8.64,8.61,8.63,139200.0,6.8584,6.8664,6.8425,6.8584,139200.0
2007-04-03 10:40:00,8.63,8.69,8.63,8.68,302000.0,6.8584,6.9061,6.8584,6.8982,302000.0
2007-04-03 10:50:00,8.69,8.69,8.66,8.66,124000.0,6.9061,6.9061,6.8823,6.8823,124000.0
2007-04-03 11:00:00,8.66,8.67,8.66,8.67,183600.0,6.8823,6.8902,6.8823,6.8902,183600.0
2007-04-03 11:10:00,8.67,8.67,8.65,8.65,60400.0,6.8902,6.8902,6.8743,6.8743,60400.0
2007-04-03 11:20:00,8.65,8.65,8.62,8.62,168400.0,6.8743,6.8743,6.8505,6.8505,168400.0
2007-04-03 11:30:00,8.62,8.64,8.62,8.63,84400.0,6.8505,6.8664,6.8505,6.8584,84400.0
2007-04-03 11:40:00,8.63,8.64,8.62,8.64,198000.0,6.8584,6.8664,6.8505,6.8664,198000.0
2007-04-03 11:50:00,8.64,8.65,8.64,8.64,71200.0,6.8664,6.8743,6.8664,6.8664,71200.0
2007-04-03 12:00:00,8.64,8.64,8.63,8.64,24000.0,6.8664,6.8664,6.8584,6.8664,24000.0
2007-04-03 12:10:00,8.64,8.64,8.63,8.64,49200.0,6.8664,6.8664,6.8584,6.8664,49200.0
2007-04-03 12:20:00,8.64,8.64,8.61,8.61,80000.0,6.8664,6.8664,6.8425,6.8425,80000.0
2007-04-03 12:30:00,8.61,8.63,8.61,8.63,220800.0,6.8425,6.8584,6.8425,6.8584,220800.0
2007-04-03 12:40:00,8.63,8.63,8.61,8.62,32000.0,6.8584,6.8584,6.8425,6.8505,32000.0
2007-04-03 12:50:00,8.62,8.62,8.61,8.62,22400.0,6.8505,6.8505,6.8425,6.8505,22400.0
2007-04-03 13:00:00,8.62,8.63,8.61,8.61,59600.0,6.8505,6.8584,6.8425,6.8425,59600.0
2007-04-03 13:10:00,8.61,8.63,8.61,8.63,24000.0,6.8425,6.8584,6.8425,6.8584,24000.0
2007-04-03 13:20:00,8.62,8.62,8.6,8.61,177600.0,6.8505,6.8505,6.8346,6.8425,177600.0
2007-04-03 13:30:00,8.61,8.62,8.6,8.6,62800.0,6.8425,6.8505,6.8346,6.8346,62800.0
2007-04-03 13:40:00,8.6,8.62,8.6,8.61,142400.0,6.8346,6.8505,6.8346,6.8425,142400.0
2007-04-03 13:50:00,8.61,8.62,8.6,8.62,128800.0,6.8425,6.8505,6.8346,6.8505,128800.0
2007-04-03 14:00:00,8.62,8.62,8.61,8.62,65200.0,6.8505,6.8505,6.8425,6.8505,65200.0
2007-04-03 14:10:00,8.62,8.62,8.61,8.61,143600.0,6.8505,6.8505,6.8425,6.8425,143600.0
2007-04-03 14:20:00,8.61,8.62,8.61,8.62,118400.0,6.8425,6.8505,6.8425,6.8505,118400.0
2007-04-03 14:30:00,8.62,8.62,8.61,8.61,112000.0,6.8505,6.8505,6.8425,6.8425,112000.0
2007-04-03 14:40:00,8.61,8.62,8.6,8.61,170400.0,6.8425,6.8505,6.8346,6.8425,170400.0
2007-04-03 14:50:00,8.62,8.63,8.62,8.62,61600.0,6.8505,6.8584,6.8505,6.8505,61600.0
2007-04-03 15:00:00,8.62,8.63,8.61,8.63,146800.0,6.8505,6.8584,6.8425,6.8584,146800.0
2007-04-03 15:10:00,8.63,8.63,8.6,8.63,106000.0,6.8584,6.8584,6.8346,6.8584,106000.0
2007-04-03 15:20:00,8.63,8.63,8.62,8.62,241600.0,6.8584,6.8584,6.8505,6.8505,241600.0
2007-04-03 15:30:00,8.63,8.63,8.62,8.63,107200.0,6.8584,6.8584,6.8505,6.8584,107200.0
2007-04-03 15:40:00,8.63,8.63,8.62,8.62,193600.0,6.8584,6.8584,6.8505,6.8505,193600.0
2007-04-03 15:50:00,8.62,8.63,8.61,8.61,280000.0,6.8505,6.8584,6.8425,6.8425,280000.0
2007-04-04 09:30:00,8.65,8.65,8.59,8.61,103600.0,6.8743,6.8743,6.8267,6.8425,103600.0
2007-04-04 09:40:00,8.6,8.64,8.6,8.63,81600.0,6.8346,6.8664,6.8346,6.8584,81600.0
2007-04-04 09:50:00,8.63,8.63,8.6,8.6,61200.0,6.8584,6.8584,6.8346,6.8346,61200.0
2007-04-04 10:00:00,8.6,8.6,8.55,8.55,165600.0,6.8346,6.8346,6.7949,6.7949,165600.0
2007-04-04 10:10:00,8.55,8.56,8.52,8.53,116000.0,6.7949,6.8028,6.771,6.779,116000.0
2007-04-04 10:20:00,8.53,8.58,8.52,8.56,132000.0,6.779,6.8187,6.771,6.8028,132000.0
2007-04-04 10:30:00,8.55,8.61,8.55,8.6,123200.0,6.7949,6.8425,6.7949,6.8346,123200.0
2007-04-04 10:40:00,8.6,8.61,8.58,8.59,42800.0,6.8346,6.8425,6.8187,6.8267,42800.0
2007-04-04 10:50:00,8.59,8.63,8.59,8.63,92800.0,6.8267,6.8584,6.8267,6.8584,92800.0
2007-04-04 11:00:00,8.63,8.64,8.63,8.64,122400.0,6.8584,6.8664,6.8584,6.8664,122400.0
2007-04-04 11:10:00,8.64,8.68,8.64,8.67,311600.0,6.8664,6.8982,6.8664,6.8902,311600.0
2007-04-04 11:20:00,8.67,8.68,8.65,8.65,59200.0,6.8902,6.8982,6.8743,6.8743,59200.0
2007-04-04 11:30:00,8.65,8.65,8.63,8.63,635600.0,6.8743,6.8743,6.8584,6.8584,635600.0
2007-04-04 11:40:00,8.63,8.63,8.63,8.63,39600.0,6.8584,6.8584,6.8584,6.8584,39600.0
2007-04-04 11:50:00,8.63,8.65,8.61,8.63,132400.0,6.8584,6.8743,6.8425,6.8584,132400.0
2007-04-04 12:00:00,8.63,8.64,8.63,8.63,104000.0,6.8584,6.8664,6.8584,6.8584,104000.0
2007-04-04 12:10:00,8.63,8.63,8.61,8.61,99200.0,6.8584,6.8584,6.8425,6.8425,99200.0
2007-04-04 12:20:00,8.61,8.61,8.61,8.61,81200.0,6.8425,6.8425,6.8425,6.8425,81200.0
2007-04-04 12:30:00,8.61,8.61,8.6,8.6,32400.0,6.8425,6.8425,6.8346,6.8346,32400.0
2007-04-04 12:40:00,8.6,8.6,8.59,8.59,36800.0,6.8346,6.8346,6.8267,6.8267,36800.0
2007-04-04 12:50:00,8.6,8.61,8.59,8.61,51600.0,6.8346,6.8425,6.8267,6.8425,51600.0
2007-04-04 13:00:00,8.6,8.6,8.58,8.59,80000.0,6.8346,6.8346,6.8187,6.8267,80000.0
2007-04-04 13:10:00,8.59,8.6,8.59,8.6,30000.0,6.8267,6.8346,6.8267,6.8346,30000.0
2007-04-04 13:20:00,8.61,8.62,8.61,8.62,38400.0,6.8425,6.8505,6.8425,6.8505,38400.0
2007-04-04 13:30:00,8.62,8.63,8.62,8.63,80800.0,6.8505,6.8584,6.8505,6.8584,80800.0
2007-04-04 13:40:00,8.63,8.63,8.62,8.62,111200.0,6.8584,6.8584,6.8505,6.8505,111200.0
2007-04-04 13:50:00,8.62,8.63,8.61,8.62,39600.0,6.8505,6.8584,6.8425,6.8505,39600.0
2007-04-04 14:00:00,8.61,8.62,8.6,8.61,85600.0,6.8425,6.8505,6.8346,6.8425,85600.0
2007-04-04 14:10:00,8.62,8.63,8.61,8.62,24000.0,6.8505,6.8584,6.8425,6.8505,24000.0
2007-04-04 14:20:00,8.61,8.62,8.61,8.62,58800.0,6.8425,6.8505,6.8425,6.8505,58800.0
2007-04-04 14:30:00,8.62,8.62,8.62,8.62,31600.0,6.8505,6.8505,6.8505,6.8505,31600.0
2007-04-04 14:40:00,8.62,8.62,8.62,8.62,16800.0,6.8505,6.8505,6.8505,6.8505,16800.0
2007-04-04 14:50:00,8.62,8.62,8.62,8.62,23200.0,6.8505,6.8505,6.8505,6.8505,23200.0
2007-04-04 15:00:00,8.62,8.62,8.61,8.61,61600.0,6.8505,6.8505,6.8425,6.8425,61600.0
2007-04-04 15:10:00,8.61,8.62,8.61,8.62,151200.0,6.8425,6.8505,6.8425,6.8505,151200.0
2007-04-04 15:20:00,8.62,8.63,8.62,8.62,393600.0,6.8505,6.8584,6.8505,6.8505,393600.0
2007-04-04 15:30:00,8.62,8.63,8.62,8.62,133600.0,6.8505,6.8584,6.8505,6.8505,133600.0
2007-04-04 15:40:00,8.63,8.63,8.61,8.61,109200.0,6.8584,6.8584,6.8425,6.8425,109200.0
2007-04-04 15:50:00,8.61,8.62,8.59,8.61,520800.0,6.8425,6.8505,6.8267,6.8425,520800.0
2007-04-05 09:30:00,8.61,8.63,8.58,8.62,114000.0,6.8425,6.8584,6.8187,6.8505,114000.0
2007-04-05 09:40:00,8.62,8.62,8.59,8.59,41600.0,6.8505,6.8505,6.8267,6.8267,41600.0
2007-04-05 09:50:00,8.59,8.6,8.58,8.58,62000.0,6.8267,6.8346,6.8187,6.8187,62000.0
2007-04-05 10:00:00,8.58,8.61,8.56,8.59,22800.0,6.8187,6.8425,6.8028,6.8267,22800.0
2007-04-05 10:10:00,8.59,8.6,8.59,8.6,16000.0,6.8267,6.8346,6.8267,6.8346,16000.0
2007-04-05 10:20:00,8.6,8.6,8.59,8.59,29200.0,6.8346,6.8346,6.8267,6.8267,29200.0
2007-04-05 10:30:00,8.59,8.6,8.58,8.58,46000.0,6.8267,6.8346,6.8187,6.8187,46000.0
2007-04-05 10:40:00,8.58,8.58,8.56,8.58,54400.0,6.8187,6.8187,6.8028,6.8187,54400.0
2007-04-05 10:50:00,8.58,8.6,8.58,8.6,57600.0,6.8187,6.8346,6.8187,6.8346,57600.0
2007-04-05 11:00:00,8.6,8.6,8.59,8.6,29200.0,6.8346,6.8346,6.8267,6.8346,29200.0
2007-04-05 11:10:00,8.6,8.6,8.57,8.58,25600.0,6.8346,6.8346,6.8108,6.8187,25600.0
2007-04-05 11:20:00,8.58,8.58,8.58,8.58,14000.0,6.8187,6.8187,6.8187,6.8187,14000.0
2007-04-05 11:30:00,8.58,8.58,8.57,8.57,28000.0,6.8187,6.8187,6.8108,6.8108,28000.0
2007-04-05 11:40:00,8.57,8.58,8.57,8.57,16400.0,6.8108,6.8187,6.8108,6.8108,16400.0
2007-04-05 11:50:00,8.57,8.58,8.57,8.57,70800.0,6.8108,6.8187,6.8108,6.8108,70800.0
2007-04-05 12:00:00,8.58,8.6,8.58,8.6,47200.0,6.8187,6.8346,6.8187,6.8346,47200.0
2007-04-05 12:10:00,8.6,8.6,8.59,8.59,20800.0,6.8346,6.8346,6.8267,6.8267,20800.0
2007-04-05 12:20:00,8.59,8.59,8.59,8.59,18800.0,6.8267,6.8267,6.8267,6.8267,18800.0
2007-04-05 12:30:00,8.59,8.59,8.58,8.58,23200.0,6.8267,6.8267,6.8187,6.8187,23200.0
2007-04-05 12:40:00,8.58,8.59,8.58,8.58,28400.0,6.8187,6.8267,6.8187,6.8187,28400.0
2007-04-05 12:50:00,8.59,8.6,8.58,8.59,93200.0,6.8267,6.8346,6.8187,6.8267,93200.0
2007-04-05 13:00:00,8.59,8.59,8.59,8.59,26800.0,6.8267,6.8267,6.8267,6.8267,26800.0
2007-04-05 13:10:00,8.59,8.6,8.59,8.6,22400.0,6.8267,6.8346,6.8267,6.8346,22400.0
2007-04-05 13:20:00,8.6,8.6,8.6,8.6,46000.0,6.8346,6.8346,6.8346,6.8346,46000.0
2007-04-05 13:30:00,8.6,8.6,8.59,8.59,51200.0,6.8346,6.8346,6.8267,6.8267,51200.0
2007-04-05 13:40:00,8.6,8.6,8.59,8.6,14400.0,6.8346,6.8346,6.8267,6.8346,14400.0
2007-04-05 13:50:00,8.6,8.6,8.59,8.6,16000.0,6.8346,6.8346,6.8267,6.8346,16000.0
2007-04-05 14:00:00,8.6,8.6,8.59,8.6,16000.0,6.8346,6.8346,6.8267,6.8346,16000.0
2007-04-05 14:10:00,8.59,8.6,8.59,8.6,25200.0,6.8267,6.8346,6.8267,6.8346,25200.0
2007-04-05 14:20:00,8.6,8.61,8.59,8.61,88400.0,6.8346,6.8425,6.8267,6.8425,88400.0
2007-04-05 14:30:00,8.61,8.61,8.6,8.61,91200.0,6.8425,6.8425,6.8346,6.8425,91200.0
2007-04-05 14:40:00,8.61,8.61,8.6,8.61,57200.0,6.8425,6.8425,6.8346,6.8425,57200.0
2007-04-05 14:50:00,8.61,8.62,8.61,8.61,68400.0,6.8425,6.8505,6.8425,6.8425,68400.0
2007-04-05 15:00:00,8.61,8.63,8.61,8.62,36400.0,6.8425,6.8584,6.8425,6.8505,36400.0
2007-04-05 15:10:00,8.62,8.62,8.61,8.61,49600.0,6.8505,6.8505,6.8425,6.8425,49600.0
2007-04-05 15:20:00,8.61,8.61,8.6,8.61,107200.0,6.8425,6.8425,6.8346,6.8425,107200.0
2007-04-05 15:30:00,8.61,8.62,8.6,8.6,86000.0,6.8425,6.8505,6.8346,6.8346,86000.0
2007-04-05 15:40:00,8.6,8.61,8.59,8.61,94400.0,6.8346,6.8425,6.8267,6.8425,94400.0
2007-04-05 15:50:00,8.61,8.61,8.6,8.61,326000.0,6.8425,6.8425,6.8346,6.8425,326000.0
2007-04-09 09:30:00,8.62,8.63,8.58,8.59,182400.0,6.8505,6.8584,6.8187,6.8267,182400.0
2007-04-09 09:40:00,8.59,8.6,8.58,8.6,180400.0,6.8267,6.8346,6.8187,6.8346,180400.0
2007-04-09 09:50:00,8.6,8.6,8.57,8.57,93200.0,6.8346,6.8346,6.8108,6.8108,93200.0
2007-04-09 10:00:00,8.57,8.57,8.53,8.54,58800.0,6.8108,6.8108,6.779,6.7869,58800.0
2007-04-09 10:10:00,8.53,8.55,8.53,8.55,57600.0,6.779,6.7949,6.779,6.7949,57600.0
2007-04-09 10:20:00,8.55,8.56,8.54,8.56,20800.0,6.7949,6.8028,6.7869,6.8028,20800.0
2007-04-09 10:30:00,8.56,8.58,8.56,8.57,55600.0,6.8028,6.8187,6.8028,6.8108,55600.0
2007-04-09 10:40:00,8.57,8.58,8.56,8.56,44400.0,6.8108,6.8187,6.8028,6.8028,44400.0
2007-04-09 10:50:00,8.56,8.58,8.56,8.57,15200.0,6.8028,6.8187,6.8028,6.8108,15200.0
2007-04-09 11:00:00,8.57,8.58,8.57,8.57,76400.0,6.8108,6.8187,6.8108,6.8108,76400.0
2007-04-09 11:10:00,8.57,8.58,8.57,8.57,117200.0,6.8108,6.8187,6.8108,6.8108,117200.0
2007-04-09 11:20:00,8.57,8.58,8.57,8.57,24800.0,6.8108,6.8187,6.8108,6.8108,24800.0
2007-04-09 11:30:00,8.58,8.58,8.57,8.58,20400.0,6.8187,6.8187,6.8108,6.8187,20400.0
2007-04-09 11:40:00,8.58,8.58,8.58,8.58,29200.0,6.8187,6.8187,6.8187,6.8187,29200.0
2007-04-09 11:50:00,8.58,8.58,8.58,8.58,24000.0,6.8187,6.8187,6.8187,6.8187,24000.0
2007-04-09 12:00:00,8.58,8.58,8.58,8.58,8400.0,6.8187,6.8187,6.8187,6.8187,8400.0
2007-04-09 12:10:00,8.58,8.58,8.57,8.58,104800.0,6.8187,6.8187,6.8108,6.8187,104800.0
2007-04-09 12:20:00,8.58,8.58,8.57,8.58,48400.0,6.8187,6.8187,6.8108,6.8187,48400.0
2007-04-09 12:30:00,8.58,8.59,8.58,8.59,47600.0,6.8187,6.8267,6.8187,6.8267,47600.0
2007-04-09 12:40:00,8.59,8.6,8.59,8.6,26800.0,6.8267,6.8346,6.8267,6.8346,26800.0
2007-04-09 12:50:00,8.6,8.61,8.59,8.6,122800.0,6.8346,6.8425,6.8267,6.8346,122800.0
2007-04-09 13:00:00,8.6,8.61,8.6,8.61,72400.0,6.8346,6.8425,6.8346,6.8425,72400.0
2007-04-09 13:10:00,8.61,8.62,8.61,8.62,80800.0,6.8425,6.8505,6.8425,6.8505,80800.0
2007-04-09 13:20:00,8.62,8.63,8.62,8.63,40400.0,6.8505,6.8584,6.8505,6.8584,40400.0
2007-04-09 13:30:00,8.62,8.63,8.62,8.62,50800.0,6.8505,6.8584,6.8505,6.8505,50800.0
2007-04-09 13:40:00,8.62,8.63,8.62,8.62,16000.0,6.8505,6.8584,6.8505,6.8505,16000.0
2007-04-09 13:50:00,8.62,8.63,8.62,8.62,30800.0,6.8505,6.8584,6.8505,6.8505,30800.0
2007-04-09 14:00:00,8.61,8.61,8.59,8.6,76800.0,6.8425,6.8425,6.8267,6.8346,76800.0
2007-04-09 14:10:00,8.6,8.61,8.59,8.61,63600.0,6.8346,6.8425,6.8267,6.8425,63600.0
2007-04-09 14:20:00,8.61,8.61,8.6,8.61,35600.0,6.8425,6.8425,6.8346,6.8425,35600.0
2007-04-09 14:30:00,8.61,8.61,8.61,8.61,56000.0,6.8425,6.8425,6.8425,6.8425,56000.0
2007-04-09 14:40:00,8.61,8.61,8.61,8.61,17200.0,6.8425,6.8425,6.8425,6.8425,17200.0
2007-04-09 14:50:00,8.61,8.61,8.61,8.61,92800.0,6.8425,6.8425,6.8425,6.8425,92800.0
2007-04-09 15:00:00,8.61,8.62,8.6,8.6,136800.0,6.8425,6.8505,6.8346,6.8346,136800.0
2007-04-09 15:10:00,8.6,8.61,8.59,8.6,157600.0,6.8346,6.8425,6.8267,6.8346,157600.0
2007-04-09 15:20:00,8.6,8.6,8.59,8.59,145600.0,6.8346,6.8346,6.8267,6.8267,145600.0
2007-04-09 15:30:00,8.59,8.61,8.59,8.61,146000.0,6.8267,6.8425,6.8267,6.8425,146000.0
2007-04-09 15:40:00,8.61,8.61,8.59,8.59,138800.0,6.8425,6.8425,6.8267,6.8267,138800.0
2007-04-09 15:50:00,8.59,8.6,8.57,8.58,490800.0,6.8267,6.8346,6.8108,6.8187,490800.0
2007-04-10 09:30:00,8.62,8.64,8.53,8.61,275600.0,6.8505,6.8664,6.779,6.8425,275600.0
2007-04-10 09:40:00,8.61,8.62,8.6,8.61,59600.0,6.8425,6.8505,6.8346,6.8425,59600.0
2007-04-10 09:50:00,8.6,8.64,8.6,8.64,102800.0,6.8346,6.8664,6.8346,6.8664,102800.0
2007-04-10 10:00:00,8.64,8.64,8.6,8.61,97600.0,6.8664,6.8664,6.8346,6.8425,97600.0
2007-04-10 10:10:00,8.61,8.61,8.59,8.6,112000.0,6.8425,6.8425,6.8267,6.8346,112000.0
2007-04-10 10:20:00,8.6,8.62,8.6,8.62,59600.0,6.8346,6.8505,6.8346,6.8505,59600.0
2007-04-10 10:30:00,8.62,8.63,8.61,8.63,156400.0,6.8505,6.8584,6.8425,6.8584,156400.0
2007-04-10 10:40:00,8.63,8.65,8.63,8.65,62000.0,6.8584,6.8743,6.8584,6.8743,62000.0
2007-04-10 10:50:00,8.65,8.65,8.62,8.63,103200.0,6.8743,6.8743,6.8505,6.8584,103200.0
2007-04-10 11:00:00,8.63,8.63,8.6,8.61,160800.0,6.8584,6.8584,6.8346,6.8425,160800.0
2007-04-10 11:10:00,8.61,8.61,8.58,8.58,172000.0,6.8425,6.8425,6.8187,6.8187,172000.0
2007-04-10 11:20:00,8.58,8.58,8.55,8.56,168000.0,6.8187,6.8187,6.7949,6.8028,168000.0
2007-04-10 11:30:00,8.56,8.58,8.56,8.56,149600.0,6.8028,6.8187,6.8028,6.8028,149600.0
2007-04-10 11:40:00,8.56,8.56,8.54,8.55,844800.0,6.8028,6.8028,6.7869,6.7949,844800.0
2007-04-10 11:50:00,8.55,8.55,8.54,8.54,213200.0,6.7949,6.7949,6.7869,6.7869,213200.0
2007-04-10 12:00:00,8.54,8.54,8.51,8.51,176800.0,6.7869,6.7869,6.7631,6.7631,176800.0
2007-04-10 12:10:00,8.51,8.52,8.49,8.5,170400.0,6.7631,6.771,6.7472,6.7551,170400.0
2007-04-10 12:20:00,8.5,8.5,8.49,8.5,261600.0,6.7551,6.7551,6.7472,6.7551,261600.0
2007-04-10 12:30:00,8.5,8.53,8.5,8.53,86000.0,6.7551,6.779,6.7551,6.779,86000.0
2007-04-10 12:40:00,8.54,8.54,8.52,8.53,145600.0,6.7869,6.7869,6.771,6.779,145600.0
2007-04-10 12:50:00,8.53,8.53,8.52,8.53,84000.0,6.779,6.779,6.771,6.779,84000.0
2007-04-10 13:00:00,8.53,8.53,8.52,8.53,128000.0,6.779,6.779,6.771,6.779,128000.0
2007-04-10 13:10:00,8.53,8.54,8.53,8.54,51600.0,6.779,6.7869,6.779,6.7869,51600.0
2007-04-10 13:20:00,8.54,8.56,8.54,8.55,66400.0,6.7869,6.8028,6.7869,6.7949,66400.0
2007-04-10 13:30:00,8.55,8.55,8.54,8.55,50400.0,6.7949,6.7949,6.7869,6.7949,50400.0
2007-04-10 13:40:00,8.55,8.56,8.55,8.56,62800.0,6.7949,6.8028,6.7949,6.8028,62800.0
2007-04-10 13:50:00,8.56,8.56,8.54,8.54,100800.0,6.8028,6.8028,6.7869,6.7869,100800.0
2007-04-10 14:00:00,8.54,8.55,8.54,8.55,42400.0,6.7869,6.7949,6.7869,6.7949,42400.0
2007-04-10 14:10:00,8.55,8.55,8.54,8.54,70800.0,6.7949,6.7949,6.7869,6.7869,70800.0
2007-04-10 14:20:00,8.54,8.54,8.52,8.52,282400.0,6.7869,6.7869,6.771,6.771,282400.0
2007-04-10 14:30:00,8.52,8.53,8.52,8.52,106400.0,6.771,6.779,6.771,6.771,106400.0
2007-04-10 14:40:00,8.52,8.53,8.52,8.53,95200.0,6.771,6.779,6.771,6.779,95200.0
2007-04-10 14:50:00,8.53,8.53,8.52,8.53,89200.0,6.779,6.779,6.771,6.779,89200.0
2007-04-10 15:00:00,8.53,8.53,8.52,8.53,153200.0,6.779,6.779,6.771,6.779,153200.0
2007-04-10 15:10:00,8.53,8.54,8.53,8.53,134400.0,6.779,6.7869,6.779,6.779,134400.0
2007-04-10 15:20:00,8.53,8.54,8.53,8.54,141600.0,6.779,6.7869,6.779,6.7869,141600.0
2007-04-10 15:30:00,8.54,8.57,8.54,8.57,289200.0,6.7869,6.8108,6.7869,6.8108,289200.0
2007-04-10 15:40:00,8.57,8.57,8.56,8.57,201200.0,6.8108,6.8108,6.8028,6.8108,201200.0
2007-04-10 15:50:00,8.57,8.58,8.56,8.58,412800.0,6.8108,6.8187,6.8028,6.8187,412800.0
2007-04-11 09:30:00,8.55,8.64,8.55,8.61,90800.0,6.7949,6.8664,6.7949,6.8425,90800.0
2007-04-11 09:40:00,8.61,8.62,8.57,8.57,50000.0,6.8425,6.8505,6.8108,6.8108,50000.0
2007-04-11 09:50:00,8.57,8.58,8.53,8.56,169200.0,6.8108,6.8187,6.779,6.8028,169200.0
2007-04-11 10:00:00,8.56,8.59,8.55,8.58,56800.0,6.8028,6.8267,6.7949,6.8187,56800.0
2007-04-11 10:10:00,8.59,8.6,8.55,8.56,134400.0,6.8267,6.8346,6.7949,6.8028,134400.0
2007-04-11 10:20:00,8.56,8.58,8.53,8.56,62000.0,6.8028,6.8187,6.779,6.8028,62000.0
2007-04-11 10:30:00,8.56,8.56,8.53,8.53,43600.0,6.8028,6.8028,6.779,6.779,43600.0
2007-04-11 10:40:00,8.53,8.54,8.49,8.51,140400.0,6.779,6.7869,6.7472,6.7631,140400.0
2007-04-11 10:50:00,8.51,8.51,8.49,8.51,74800.0,6.7631,6.7631,6.7472,6.7631,74800.0
2007-04-11 11:00:00,8.51,8.52,8.49,8.5,76400.0,6.7631,6.771,6.7472,6.7551,76400.0
2007-04-11 11:10:00,8.5,8.53,8.49,8.53,44000.0,6.7551,6.779,6.7472,6.779,44000.0
2007-04-11 11:20:00,8.53,8.56,8.53,8.55,33200.0,6.779,6.8028,6.779,6.7949,33200.0
2007-04-11 11:30:00,8.55,8.55,8.53,8.53,62800.0,6.7949,6.7949,6.779,6.779,62800.0
2007-04-11 11:40:00,8.53,8.55,8.52,8.52,45200.0,6.779,6.7949,6.771,6.771,45200.0
2007-04-11 11:50:00,8.53,8.54,8.53,8.54,14400.0,6.779,6.7869,6.779,6.7869,14400.0
2007-04-11 12:00:00,8.54,8.55,8.54,8.55,41200.0,6.7869,6.7949,6.7869,6.7949,41200.0
2007-04-11 12:10:00,8.55,8.55,8.52,8.52,94400.0,6.7949,6.7949,6.771,6.771,94400.0
2007-04-11 12:20:00,8.52,8.53,8.52,8.53,26800.0,6.771,6.779,6.771,6.779,26800.0
2007-04-11 12:30:00,8.53,8.53,8.52,8.52,34400.0,6.779,6.779,6.771,6.771,34400.0
2007-04-11 12:40:00,8.52,8.54,8.52,8.54,10400.0,6.771,6.7869,6.771,6.7869,10400.0
2007-04-11 12:50:00,8.55,8.56,8.55,8.55,49200.0,6.7949,6.8028,6.7949,6.7949,49200.0
2007-04-11 13:00:00,8.55,8.57,8.55,8.56,58400.0,6.7949,6.8108,6.7949,6.8028,58400.0
2007-04-11 13:10:00,8.56,8.56,8.55,8.56,43200.0,6.8028,6.8028,6.7949,6.8028,43200.0
2007-04-11 13:20:00,8.56,8.56,8.54,8.54,38400.0,6.8028,6.8028,6.7869,6.7869,38400.0
2007-04-11 13:30:00,8.55,8.56,8.55,8.56,18400.0,6.7949,6.8028,6.7949,6.8028,18400.0
2007-04-11 13:40:00,8.56,8.56,8.54,8.56,88400.0,6.8028,6.8028,6.7869,6.8028,88400.0
2007-04-11 13:50:00,8.56,8.56,8.54,8.54,24400.0,6.8028,6.8028,6.7869,6.7869,24400.0
2007-04-11 14:00:00,8.54,8.54,8.49,8.51,217200.0,6.7869,6.7869,6.7472,6.7631,217200.0
2007-04-11 14:10:00,8.51,8.52,8.48,8.5,231600.0,6.7631,6.771,6.7392,6.7551,231600.0
2007-04-11 14:20:00,8.5,8.5,8.49,8.49,86800.0,6.7551,6.7551,6.7472,6.7472,86800.0
2007-04-11 14:30:00,8.5,8.5,8.46,8.47,82400.0,6.7551,6.7551,6.7233,6.7313,82400.0
2007-04-11 14:40:00,8.47,8.48,8.45,8.46,178400.0,6.7313,6.7392,6.7154,6.7233,178400.0
2007-04-11 14:50:00,8.46,8.47,8.46,8.47,25200.0,6.7233,6.7313,6.7233,6.7313,25200.0
2007-04-11 15:00:00,8.47,8.47,8.46,8.47,64800.0,6.7313,6.7313,6.7233,6.7313,64800.0
2007-04-11 15:10:00,8.47,8.47,8.46,8.47,82400.0,6.7313,6.7313,6.7233,6.7313,82400.0
2007-04-11 15:20:00,8.47,8.48,8.45,8.45,215200.0,6.7313,6.7392,6.7154,6.7154,215200.0
2007-04-11 15:30:00,8.45,8.46,8.45,8.45,228000.0,6.7154,6.7233,6.7154,6.7154,228000.0
2007-04-11 15:40:00,8.45,8.45,8.44,8.44,668000.0,6.7154,6.7154,6.7074,6.7074,668000.0
2007-04-11 15:50:00,8.44,8.45,8.43,8.45,714000.0,6.7074,6.7154,6.6995,6.7154,714000.0
2007-04-12 09:30:00,8.47,8.56,8.38,8.38,257200.0,6.7313,6.8028,6.6598,6.6598,257200.0
2007-04-12 09:40:00,8.38,8.4,8.34,8.38,233200.0,6.6598,6.6757,6.628,6.6598,233200.0
2007-04-12 09:50:00,8.38,8.38,8.35,8.37,175200.0,6.6598,6.6598,6.6359,6.6518,175200.0
2007-04-12 10:00:00,8.37,8.44,8.36,8.44,175200.0,6.6518,6.7074,6.6439,6.7074,175200.0
2007-04-12 10:10:00,8.44,8.46,8.42,8.45,74000.0,6.7074,6.7233,6.6916,6.7154,74000.0
2007-04-12 10:20:00,8.45,8.52,8.44,8.52,143600.0,6.7154,6.771,6.7074,6.771,143600.0
2007-04-12 10:30:00,8.52,8.52,8.48,8.49,84400.0,6.771,6.771,6.7392,6.7472,84400.0
2007-04-12 10:40:00,8.48,8.52,8.46,8.51,69200.0,6.7392,6.771,6.7233,6.7631,69200.0
2007-04-12 10:50:00,8.51,8.55,8.51,8.54,80800.0,6.7631,6.7949,6.7631,6.7869,80800.0
2007-04-12 11:00:00,8.54,8.55,8.53,8.54,36000.0,6.7869,6.7949,6.779,6.7869,36000.0
2007-04-12 11:10:00,8.53,8.54,8.53,8.54,54400.0,6.779,6.7869,6.779,6.7869,54400.0
2007-04-12 11:20:00,8.47,8.53,8.47,8.53,27600.0,6.7313,6.779,6.7313,6.779,27600.0
2007-04-12 11:30:00,8.52,8.53,8.51,8.52,30800.0,6.771,6.779,6.7631,6.771,30800.0
2007-04-12 11:40:00,8.52,8.52,8.49,8.5,55600.0,6.771,6.771,6.7472,6.7551,55600.0
2007-04-12 11:50:00,8.5,8.52,8.5,8.52,34400.0,6.7551,6.771,6.7551,6.771,34400.0
2007-04-12 12:00:00,8.52,8.58,8.52,8.58,140400.0,6.771,6.8187,6.771,6.8187,140400.0
2007-04-12 12:10:00,8.58,8.58,8.56,8.56,108400.0,6.8187,6.8187,6.8028,6.8028,108400.0
2007-04-12 12:20:00,8.56,8.57,8.55,8.55,74800.0,6.8028,6.8108,6.7949,6.7949,74800.0
2007-04-12 12:30:00,8.55,8.55,8.51,8.52,57200.0,6.7949,6.7949,6.7631,6.771,57200.0
2007-04-12 12:40:00,8.52,8.55,8.52,8.55,26800.0,6.771,6.7949,6.771,6.7949,26800.0
2007-04-12 12:50:00,8.55,8.57,8.55,8.56,22000.0,6.7949,6.8108,6.7949,6.8028,22000.0
2007-04-12 13:00:00,8.57,8.58,8.57,8.58,38800.0,6.8108,6.8187,6.8108,6.8187,38800.0
2007-04-12 13:10:00,8.57,8.57,8.56,8.56,22400.0,6.8108,6.8108,6.8028,6.8028,22400.0
2007-04-12 13:20:00,8.56,8.57,8.55,8.56,60400.0,6.8028,6.8108,6.7949,6.8028,60400.0
2007-04-12 13:30:00,8.56,8.58,8.56,8.56,108800.0,6.8028,6.8187,6.8028,6.8028,108800.0
2007-04-12 13:40:00,8.56,8.57,8.55,8.55,20800.0,6.8028,6.8108,6.7949,6.7949,20800.0
2007-04-12 13:50:00,8.55,8.56,8.54,8.54,261200.0,6.7949,6.8028,6.7869,6.7869,261200.0
2007-04-12 14:00:00,8.54,8.55,8.53,8.53,35200.0,6.7869,6.7949,6.779,6.779,35200.0
2007-04-12 14:10:00,8.53,8.54,8.53,8.53,19600.0,6.779,6.7869,6.779,6.779,19600.0
2007-04-12 14:20:00,8.53,8.53,8.52,8.52,64800.0,6.779,6.779,6.771,6.771,64800.0
2007-04-12 14:30:00,8.52,8.53,8.52,8.53,22400.0,6.771,6.779,6.771,6.779,22400.0
2007-04-12 14:40:00,8.53,8.54,8.52,8.52,64800.0,6.779,6.7869,6.771,6.771,64800.0
2007-04-12 14:50:00,8.53,8.55,8.51,8.51,57600.0,6.779,6.7949,6.7631,6.7631,57600.0
2007-04-12 15:00:00,8.51,8.52,8.51,8.51,36400.0,6.7631,6.771,6.7631,6.7631,36400.0
2007-04-12 15:10:00,8.51,8.52,8.51,8.51,53200.0,6.7631,6.771,6.7631,6.7631,53200.0
2007-04-12 15:20:00,8.51,8.52,8.5,8.51,103600.0,6.7631,6.771,6.7551,6.7631,103600.0
2007-04-12 15:30:00,8.5,8.51,8.49,8.49,107200.0,6.7551,6.7631,6.7472,6.7472,107200.0
2007-04-12 15:40:00,8.49,8.5,8.47,8.48,231600.0,6.7472,6.7551,6.7313,6.7392,231600.0
2007-04-12 15:50:00,8.49,8.5,8.48,8.49,282000.0,6.7472,6.7551,6.7392,6.7472,282000.0
2007-04-13 09:30:00,8.47,8.51,8.43,8.43,113200.0,6.7313,6.7631,6.6995,6.6995,113200.0
2007-04-13 09:40:00,8.43,8.46,8.43,8.44,86800.0,6.6995,6.7233,6.6995,6.7074,86800.0
2007-04-13 09:50:00,8.45,8.45,8.4,8.43,154800.0,6.7154,6.7154,6.6757,6.6995,154800.0
2007-04-13 10:00:00,8.42,8.43,8.39,8.4,216800.0,6.6916,6.6995,6.6677,6.6757,216800.0
2007-04-13 10:10:00,8.4,8.4,8.36,8.37,158800.0,6.6757,6.6757,6.6439,6.6518,158800.0
2007-04-13 10:20:00,8.37,8.37,8.33,8.34,203600.0,6.6518,6.6518,6.62,6.628,203600.0
2007-04-13 10:30:00,8.34,8.4,8.34,8.4,142000.0,6.628,6.6757,6.628,6.6757,142000.0
2007-04-13 10:40:00,8.4,8.42,8.37,8.37,95600.0,6.6757,6.6916,6.6518,6.6518,95600.0
2007-04-13 10:50:00,8.38,8.4,8.37,8.4,95200.0,6.6598,6.6757,6.6518,6.6757,95200.0
2007-04-13 11:00:00,8.4,8.41,8.4,8.4,55600.0,6.6757,6.6836,6.6757,6.6757,55600.0
2007-04-13 11:10:00,8.4,8.4,8.38,8.39,39200.0,6.6757,6.6757,6.6598,6.6677,39200.0
2007-04-13 11:20:00,8.38,8.4,8.38,8.38,41600.0,6.6598,6.6757,6.6598,6.6598,41600.0
2007-04-13 11:30:00,8.38,8.38,8.38,8.38,118800.0,6.6598,6.6598,6.6598,6.6598,118800.0
2007-04-13 11:40:00,8.38,8.47,8.38,8.38,56400.0,6.6598,6.7313,6.6598,6.6598,56400.0
2007-04-13 11:50:00,8.38,8.39,8.38,8.39,61600.0,6.6598,6.6677,6.6598,6.6677,61600.0
2007-04-13 12:00:00,8.39,8.4,8.39,8.39,31600.0,6.6677,6.6757,6.6677,6.6677,31600.0
2007-04-13 12:10:00,8.39,8.39,8.38,8.38,83200.0,6.6677,6.6677,6.6598,6.6598,83200.0
2007-04-13 12:20:00,8.38,8.38,8.38,8.38,49200.0,6.6598,6.6598,6.6598,6.6598,49200.0
2007-04-13 12:30:00,8.38,8.38,8.38,8.38,51200.0,6.6598,6.6598,6.6598,6.6598,51200.0
2007-04-13 12:40:00,8.38,8.38,8.38,8.38,29600.0,6.6598,6.6598,6.6598,6.6598,29600.0
2007-04-13 12:50:00,8.38,8.39,8.38,8.38,40400.0,6.6598,6.6677,6.6598,6.6598,40400.0
2007-04-13 13:00:00,8.38,8.38,8.38,8.38,36000.0,6.6598,6.6598,6.6598,6.6598,36000.0
2007-04-13 13:10:00,8.38,8.38,8.36,8.37,72800.0,6.6598,6.6598,6.6439,6.6518,72800.0
2007-04-13 13:20:00,8.37,8.37,8.37,8.37,45600.0,6.6518,6.6518,6.6518,6.6518,45600.0
2007-04-13 13:30:00,8.37,8.39,8.37,8.38,61600.0,6.6518,6.6677,6.6518,6.6598,61600.0
2007-04-13 13:40:00,8.39,8.39,8.38,8.39,65600.0,6.6677,6.6677,6.6598,6.6677,65600.0
2007-04-13 13:50:00,8.39,8.4,8.39,8.39,31600.0,6.6677,6.6757,6.6677,6.6677,31600.0
2007-04-13 14:00:00,8.39,8.39,8.37,8.37,40800.0,6.6677,6.6677,6.6518,6.6518,40800.0
2007-04-13 14:10:00,8.37,8.37,8.37,8.37,29200.0,6.6518,6.6518,6.6518,6.6518,29200.0
2007-04-13 14:20:00,8.37,8.38,8.37,8.37,107600.0,6.6518,6.6598,6.6518,6.6518,107600.0
2007-04-13 14:30:00,8.37,8.38,8.37,8.37,56800.0,6.6518,6.6598,6.6518,6.6518,56800.0
2007-04-13 14:40:00,8.38,8.41,8.38,8.39,129200.0,6.6598,6.6836,6.6598,6.6677,129200.0
2007-04-13 14:50:00,8.39,8.4,8.38,8.38,96400.0,6.6677,6.6757,6.6598,6.6598,96400.0
2007-04-13 15:00:00,8.38,8.4,8.38,8.4,268400.0,6.6598,6.6757,6.6598,6.6757,268400.0
2007-04-13 15:10:00,8.4,8.41,8.39,8.4,77600.0,6.6757,6.6836,6.6677,6.6757,77600.0
2007-04-13 15:20:00,8.4,8.4,8.4,8.4,35200.0,6.6757,6.6757,6.6757,6.6757,35200.0
2007-04-13 15:30:00,8.4,8.4,8.39,8.4,80000.0,6.6757,6.6757,6.6677,6.6757,80000.0
2007-04-13 15:40:00,8.4,8.4,8.38,8.39,196000.0,6.6757,6.6757,6.6598,6.6677,196000.0
2007-04-13 15:50:00,8.39,8.4,8.38,8.4,271600.0,6.6677,6.6757,6.6598,6.6757,271600.0
2007-04-16 09:30:00,8.46,8.59,8.46,8.57,714800.0,6.7233,6.8267,6.7233,6.8108,714800.0
2007-04-16 09:40:00,8.57,8.58,8.53,8.55,236400.0,6.8108,6.8187,6.779,6.7949,236400.0
2007-04-16 09:50:00,8.55,8.56,8.5,8.5,247600.0,6.7949,6.8028,6.7551,6.7551,247600.0
2007-04-16 10:00:00,8.5,8.5,8.48,8.49,122800.0,6.7551,6.7551,6.7392,6.7472,122800.0
2007-04-16 10:10:00,8.49,8.49,8.47,8.47,41600.0,6.7472,6.7472,6.7313,6.7313,41600.0
2007-04-16 10:20:00,8.48,8.53,8.48,8.53,163600.0,6.7392,6.779,6.7392,6.779,163600.0
2007-04-16 10:30:00,8.52,8.54,8.51,8.54,312000.0,6.771,6.7869,6.7631,6.7869,312000.0
2007-04-16 10:40:00,8.55,8.56,8.55,8.55,234400.0,6.7949,6.8028,6.7949,6.7949,234400.0
2007-04-16 10:50:00,8.55,8.57,8.55,8.57,253200.0,6.7949,6.8108,6.7949,6.8108,253200.0
2007-04-16 11:00:00,8.57,8.58,8.56,8.58,244400.0,6.8108,6.8187,6.8028,6.8187,244400.0
2007-04-16 11:10:00,8.58,8.59,8.56,8.59,196000.0,6.8187,6.8267,6.8028,6.8267,196000.0
2007-04-16 11:20:00,8.59,8.6,8.58,8.6,206400.0,6.8267,6.8346,6.8187,6.8346,206400.0
2007-04-16 11:30:00,8.6,8.61,8.59,8.6,230400.0,6.8346,6.8425,6.8267,6.8346,230400.0
2007-04-16 11:40:00,8.61,8.63,8.61,8.62,116000.0,6.8425,6.8584,6.8425,6.8505,116000.0
2007-04-16 11:50:00,8.62,8.63,8.61,8.62,82400.0,6.8505,6.8584,6.8425,6.8505,82400.0
2007-04-16 12:00:00,8.62,8.63,8.61,8.62,100800.0,6.8505,6.8584,6.8425,6.8505,100800.0
2007-04-16 12:10:00,8.62,8.63,8.6,8.61,49600.0,6.8505,6.8584,6.8346,6.8425,49600.0
2007-04-16 12:20:00,8.61,8.61,8.61,8.61,37600.0,6.8425,6.8425,6.8425,6.8425,37600.0
2007-04-16 12:30:00,8.61,8.61,8.61,8.61,30800.0,6.8425,6.8425,6.8425,6.8425,30800.0
2007-04-16 12:40:00,8.61,8.61,8.6,8.61,42400.0,6.8425,6.8425,6.8346,6.8425,42400.0
2007-04-16 12:50:00,8.61,8.61,8.61,8.61,44000.0,6.8425,6.8425,6.8425,6.8425,44000.0
2007-04-16 13:00:00,8.61,8.61,8.61,8.61,57600.0,6.8425,6.8425,6.8425,6.8425,57600.0
2007-04-16 13:10:00,8.61,8.62,8.61,8.62,87200.0,6.8425,6.8505,6.8425,6.8505,87200.0
2007-04-16 13:20:00,8.62,8.63,8.62,8.63,52800.0,6.8505,6.8584,6.8505,6.8584,52800.0
2007-04-16 13:30:00,8.63,8.63,8.62,8.63,68800.0,6.8584,6.8584,6.8505,6.8584,68800.0
2007-04-16 13:40:00,8.63,8.64,8.63,8.63,101200.0,6.8584,6.8664,6.8584,6.8584,101200.0
2007-04-16 13:50:00,8.63,8.63,8.63,8.63,62400.0,6.8584,6.8584,6.8584,6.8584,62400.0
2007-04-16 14:00:00,8.63,8.63,8.62,8.62,103200.0,6.8584,6.8584,6.8505,6.8505,103200.0
2007-04-16 14:10:00,8.63,8.63,8.62,8.63,156000.0,6.8584,6.8584,6.8505,6.8584,156000.0
2007-04-16 14:20:00,8.63,8.64,8.63,8.64,112000.0,6.8584,6.8664,6.8584,6.8664,112000.0
2007-04-16 14:30:00,8.64,8.66,8.64,8.66,134400.0,6.8664,6.8823,6.8664,6.8823,134400.0
2007-04-16 14:40:00,8.66,8.68,8.65,8.67,252800.0,6.8823,6.8982,6.8743,6.8902,252800.0
2007-04-16 14:50:00,8.67,8.68,8.67,8.67,150800.0,6.8902,6.8982,6.8902,6.8902,150800.0
2007-04-16 15:00:00,8.67,8.68,8.65,8.66,296000.0,6.8902,6.8982,6.8743,6.8823,296000.0
2007-04-16 15:10:00,8.66,8.67,8.65,8.66,170400.0,6.8823,6.8902,6.8743,6.8823,170400.0
2007-04-16 15:20:00,8.67,8.67,8.65,8.66,205200.0,6.8902,6.8902,6.8743,6.8823,205200.0
2007-04-16 15:30:00,8.66,8.69,8.66,8.68,228400.0,6.8823,6.9061,6.8823,6.8982,228400.0
2007-04-16 15:40:00,8.68,8.7,8.68,8.7,253600.0,6.8982,6.9141,6.8982,6.9141,253600.0
2007-04-16 15:50:00,8.7,8.7,8.68,8.69,464400.0,6.9141,6.9141,6.8982,6.9061,464400.0
2007-04-17 09:30:00,8.71,8.78,8.69,8.76,536400.0,6.922,6.9777,6.9061,6.9618,536400.0
2007-04-17 09:40:00,8.76,8.76,8.7,8.74,280400.0,6.9618,6.9618,6.9141,6.9459,280400.0
2007-04-17 09:50:00,8.74,8.78,8.73,8.76,219600.0,6.9459,6.9777,6.9379,6.9618,219600.0
2007-04-17 10:00:00,8.76,8.79,8.73,8.76,240400.0,6.9618,6.9856,6.9379,6.9618,240400.0
2007-04-17 10:10:00,8.78,8.78,8.75,8.77,120000.0,6.9777,6.9777,6.9538,6.9697,120000.0
2007-04-17 10:20:00,8.76,8.77,8.74,8.74,77600.0,6.9618,6.9697,6.9459,6.9459,77600.0
2007-04-17 10:30:00,8.74,8.74,8.72,8.72,65600.0,6.9459,6.9459,6.93,6.93,65600.0
2007-04-17 10:40:00,8.72,8.74,8.71,8.73,76000.0,6.93,6.9459,6.922,6.9379,76000.0
2007-04-17 10:50:00,8.74,8.74,8.71,8.73,88000.0,6.9459,6.9459,6.922,6.9379,88000.0
2007-04-17 11:00:00,8.73,8.74,8.73,8.73,35600.0,6.9379,6.9459,6.9379,6.9379,35600.0
2007-04-17 11:10:00,8.73,8.73,8.72,8.72,36400.0,6.9379,6.9379,6.93,6.93,36400.0
2007-04-17 11:20:00,8.72,8.73,8.72,8.73,15600.0,6.93,6.9379,6.93,6.9379,15600.0
2007-04-17 11:30:00,8.73,8.75,8.73,8.75,27600.0,6.9379,6.9538,6.9379,6.9538,27600.0
2007-04-17 11:40:00,8.74,8.75,8.74,8.74,31200.0,6.9459,6.9538,6.9459,6.9459,31200.0
2007-04-17 11:50:00,8.74,8.74,8.74,8.74,21200.0,6.9459,6.9459,6.9459,6.9459,21200.0
2007-04-17 12:00:00,8.74,8.74,8.73,8.73,41200.0,6.9459,6.9459,6.9379,6.9379,41200.0
2007-04-17 12:10:00,8.73,8.73,8.72,8.72,37600.0,6.9379,6.9379,6.93,6.93,37600.0
2007-04-17 12:20:00,8.72,8.74,8.72,8.74,34000.0,6.93,6.9459,6.93,6.9459,34000.0
2007-04-17 12:30:00,8.74,8.75,8.74,8.74,114800.0,6.9459,6.9538,6.9459,6.9459,114800.0
2007-04-17 12:40:00,8.74,8.74,8.71,8.71,47200.0,6.9459,6.9459,6.922,6.922,47200.0
2007-04-17 12:50:00,8.71,8.72,8.7,8.71,79600.0,6.922,6.93,6.9141,6.922,79600.0
2007-04-17 13:00:00,8.71,8.74,8.71,8.72,44800.0,6.922,6.9459,6.922,6.93,44800.0
2007-04-17 13:10:00,8.72,8.72,8.69,8.71,77200.0,6.93,6.93,6.9061,6.922,77200.0
2007-04-17 13:20:00,8.71,8.71,8.67,8.68,127200.0,6.922,6.922,6.8902,6.8982,127200.0
2007-04-17 13:30:00,8.68,8.72,8.68,8.72,84800.0,6.8982,6.93,6.8982,6.93,84800.0
2007-04-17 13:40:00,8.72,8.73,8.72,8.72,34000.0,6.93,6.9379,6.93,6.93,34000.0
2007-04-17 13:50:00,8.72,8.73,8.72,8.72,45600.0,6.93,6.9379,6.93,6.93,45600.0
2007-04-17 14:00:00,8.71,8.74,8.71,8.73,52000.0,6.922,6.9459,6.922,6.9379,52000.0
2007-04-17 14:10:00,8.73,8.74,8.73,8.73,63200.0,6.9379,6.9459,6.9379,6.9379,63200.0
2007-04-17 14:20:00,8.73,8.74,8.72,8.72,34800.0,6.9379,6.9459,6.93,6.93,34800.0
2007-04-17 14:30:00,8.72,8.72,8.71,8.71,38400.0,6.93,6.93,6.922,6.922,38400.0
2007-04-17 14:40:00,8.72,8.74,8.72,8.74,103200.0,6.93,6.9459,6.93,6.9459,103200.0
2007-04-17 14:50:00,8.74,8.75,8.74,8.74,169600.0,6.9459,6.9538,6.9459,6.9459,169600.0
2007-04-17 15:00:00,8.74,8.75,8.74,8.74,120800.0,6.9459,6.9538,6.9459,6.9459,120800.0
2007-04-17 15:10:00,8.74,8.74,8.74,8.74,146000.0,6.9459,6.9459,6.9459,6.9459,146000.0
2007-04-17 15:20:00,8.74,8.75,8.74,8.74,160400.0,6.9459,6.9538,6.9459,6.9459,160400.0
2007-04-17 15:30:00,8.74,8.74,8.74,8.74,116000.0,6.9459,6.9459,6.9459,6.9459,116000.0
2007-04-17 15:40:00,8.74,8.74,8.73,8.73,92800.0,6.9459,6.9459,6.9379,6.9379,92800.0
2007-04-17 15:50:00,8.74,8.74,8.72,8.72,254800.0,6.9459,6.9459,6.93,6.93,254800.0
2007-04-18 09:30:00,8.67,8.69,8.66,8.67,230800.0,6.8902,6.9061,6.8823,6.8902,230800.0
2007-04-18 09:40:00,8.67,8.68,8.65,8.65,84000.0,6.8902,6.8982,6.8743,6.8743,84000.0
2007-04-18 09:50:00,8.65,8.67,8.64,8.65,62400.0,6.8743,6.8902,6.8664,6.8743,62400.0
2007-04-18 10:00:00,8.65,8.65,8.59,8.61,126400.0,6.8743,6.8743,6.8267,6.8425,126400.0
2007-04-18 10:10:00,8.62,8.62,8.59,8.62,66400.0,6.8505,6.8505,6.8267,6.8505,66400.0
2007-04-18 10:20:00,8.62,8.65,8.62,8.63,67200.0,6.8505,6.8743,6.8505,6.8584,67200.0
2007-04-18 10:30:00,8.63,8.65,8.61,8.64,125200.0,6.8584,6.8743,6.8425,6.8664,125200.0
2007-04-18 10:40:00,8.64,8.66,8.64,8.65,25600.0,6.8664,6.8823,6.8664,6.8743,25600.0
2007-04-18 10:50:00,8.65,8.65,8.63,8.64,38000.0,6.8743,6.8743,6.8584,6.8664,38000.0
2007-04-18 11:00:00,8.65,8.67,8.63,8.66,91600.0,6.8743,6.8902,6.8584,6.8823,91600.0
2007-04-18 11:10:00,8.65,8.66,8.64,8.65,46000.0,6.8743,6.8823,6.8664,6.8743,46000.0
2007-04-18 11:20:00,8.65,8.66,8.64,8.66,29600.0,6.8743,6.8823,6.8664,6.8823,29600.0
2007-04-18 11:30:00,8.66,8.69,8.65,8.67,67600.0,6.8823,6.9061,6.8743,6.8902,67600.0
2007-04-18 11:40:00,8.68,8.69,8.67,8.68,89600.0,6.8982,6.9061,6.8902,6.8982,89600.0
2007-04-18 11:50:00,8.68,8.69,8.68,8.68,23600.0,6.8982,6.9061,6.8982,6.8982,23600.0
2007-04-18 12:00:00,8.67,8.67,8.65,8.65,24400.0,6.8902,6.8902,6.8743,6.8743,24400.0
2007-04-18 12:10:00,8.65,8.66,8.64,8.65,50800.0,6.8743,6.8823,6.8664,6.8743,50800.0
2007-04-18 12:20:00,8.65,8.66,8.64,8.65,82400.0,6.8743,6.8823,6.8664,6.8743,82400.0
2007-04-18 12:30:00,8.65,8.65,8.62,8.62,48000.0,6.8743,6.8743,6.8505,6.8505,48000.0
2007-04-18 12:40:00,8.62,8.63,8.62,8.63,40800.0,6.8505,6.8584,6.8505,6.8584,40800.0
2007-04-18 12:50:00,8.62,8.64,8.62,8.63,35200.0,6.8505,6.8664,6.8505,6.8584,35200.0
2007-04-18 13:00:00,8.62,8.63,8.62,8.63,26000.0,6.8505,6.8584,6.8505,6.8584,26000.0
2007-04-18 13:10:00,8.63,8.63,8.62,8.63,29600.0,6.8584,6.8584,6.8505,6.8584,29600.0
2007-04-18 13:20:00,8.63,8.64,8.62,8.63,48000.0,6.8584,6.8664,6.8505,6.8584,48000.0
2007-04-18 13:30:00,8.63,8.65,8.63,8.63,73600.0,6.8584,6.8743,6.8584,6.8584,73600.0
2007-04-18 13:40:00,8.64,8.65,8.63,8.65,28800.0,6.8664,6.8743,6.8584,6.8743,28800.0
2007-04-18 13:50:00,8.65,8.65,8.63,8.63,32000.0,6.8743,6.8743,6.8584,6.8584,32000.0
2007-04-18 14:00:00,8.63,8.68,8.63,8.63,105600.0,6.8584,6.8982,6.8584,6.8584,105600.0
2007-04-18 14:10:00,8.63,8.64,8.62,8.64,64800.0,6.8584,6.8664,6.8505,6.8664,64800.0
2007-04-18 14:20:00,8.64,8.65,8.63,8.64,62800.0,6.8664,6.8743,6.8584,6.8664,62800.0
2007-04-18 14:30:00,8.64,8.64,8.63,8.63,30400.0,6.8664,6.8664,6.8584,6.8584,30400.0
2007-04-18 14:40:00,8.63,8.63,8.62,8.62,71200.0,6.8584,6.8584,6.8505,6.8505,71200.0
2007-04-18 14:50:00,8.62,8.63,8.62,8.63,38800.0,6.8505,6.8584,6.8505,6.8584,38800.0
2007-04-18 15:00:00,8.64,8.65,8.63,8.65,64800.0,6.8664,6.8743,6.8584,6.8743,64800.0
2007-04-18 15:10:00,8.65,8.65,8.62,8.64,92000.0,6.8743,6.8743,6.8505,6.8664,92000.0
2007-04-18 15:20:00,8.63,8.66,8.62,8.65,163200.0,6.8584,6.8823,6.8505,6.8743,163200.0
2007-04-18 15:30:00,8.65,8.66,8.63,8.63,40400.0,6.8743,6.8823,6.8584,6.8584,40400.0
2007-04-18 15:40:00,8.64,8.64,8.62,8.62,215600.0,6.8664,6.8664,6.8505,6.8505,215600.0
2007-04-18 15:50:00,8.62,8.62,8.59,8.59,255200.0,6.8505,6.8505,6.8267,6.8267,255200.0
2007-04-19 09:30:00,8.59,8.59,8.52,8.56,138400.0,6.8267,6.8267,6.771,6.8028,138400.0
2007-04-19 09:40:00,8.56,8.58,8.55,8.57,63600.0,6.8028,6.8187,6.7949,6.8108,63600.0
2007-04-19 09:50:00,8.58,8.61,8.56,8.57,79600.0,6.8187,6.8425,6.8028,6.8108,79600.0
2007-04-19 10:00:00,8.56,8.59,8.55,8.55,79600.0,6.8028,6.8267,6.7949,6.7949,79600.0
2007-04-19 10:10:00,8.55,8.55,8.53,8.55,57200.0,6.7949,6.7949,6.779,6.7949,57200.0
2007-04-19 10:20:00,8.55,8.59,8.55,8.56,102400.0,6.7949,6.8267,6.7949,6.8028,102400.0
2007-04-19 10:30:00,8.56,8.58,8.55,8.57,76000.0,6.8028,6.8187,6.7949,6.8108,76000.0
2007-04-19 10:40:00,8.57,8.57,8.55,8.55,39600.0,6.8108,6.8108,6.7949,6.7949,39600.0
2007-04-19 10:50:00,8.54,8.58,8.54,8.57,49600.0,6.7869,6.8187,6.7869,6.8108,49600.0
2007-04-19 11:00:00,8.57,8.57,8.55,8.55,60000.0,6.8108,6.8108,6.7949,6.7949,60000.0
2007-04-19 11:10:00,8.55,8.6,8.55,8.57,84400.0,6.7949,6.8346,6.7949,6.8108,84400.0
2007-04-19 11:20:00,8.58,8.58,8.55,8.56,70800.0,6.8187,6.8187,6.7949,6.8028,70800.0
2007-04-19 11:30:00,8.56,8.58,8.56,8.57,34400.0,6.8028,6.8187,6.8028,6.8108,34400.0
2007-04-19 11:40:00,8.57,8.6,8.57,8.59,29200.0,6.8108,6.8346,6.8108,6.8267,29200.0
2007-04-19 11:50:00,8.58,8.62,8.58,8.61,95600.0,6.8187,6.8505,6.8187,6.8425,95600.0
2007-04-19 12:00:00,8.61,8.61,8.59,8.59,26800.0,6.8425,6.8425,6.8267,6.8267,26800.0
2007-04-19 12:10:00,8.59,8.62,8.59,8.61,52000.0,6.8267,6.8505,6.8267,6.8425,52000.0
2007-04-19 12:20:00,8.61,8.63,8.61,8.61,23200.0,6.8425,6.8584,6.8425,6.8425,23200.0
2007-04-19 12:30:00,8.61,8.61,8.59,8.61,42000.0,6.8425,6.8425,6.8267,6.8425,42000.0
2007-04-19 12:40:00,8.61,8.65,8.61,8.63,66800.0,6.8425,6.8743,6.8425,6.8584,66800.0
2007-04-19 12:50:00,8.63,8.63,8.62,8.62,29200.0,6.8584,6.8584,6.8505,6.8505,29200.0
2007-04-19 13:00:00,8.62,8.63,8.62,8.63,37200.0,6.8505,6.8584,6.8505,6.8584,37200.0
2007-04-19 13:10:00,8.63,8.64,8.63,8.63,14400.0,6.8584,6.8664,6.8584,6.8584,14400.0
2007-04-19 13:20:00,8.63,8.63,8.62,8.63,12800.0,6.8584,6.8584,6.8505,6.8584,12800.0
2007-04-19 13:30:00,8.63,8.63,8.63,8.63,28800.0,6.8584,6.8584,6.8584,6.8584,28800.0
2007-04-19 13:40:00,8.64,8.64,8.63,8.64,30000.0,6.8664,6.8664,6.8584,6.8664,30000.0
2007-04-19 13:50:00,8.64,8.65,8.64,8.64,23200.0,6.8664,6.8743,6.8664,6.8664,23200.0
2007-04-19 14:00:00,8.64,8.64,8.63,8.63,22400.0,6.8664,6.8664,6.8584,6.8584,22400.0
2007-04-19 14:10:00,8.63,8.63,8.62,8.63,62000.0,6.8584,6.8584,6.8505,6.8584,62000.0
2007-04-19 14:20:00,8.63,8.63,8.61,8.63,33600.0,6.8584,6.8584,6.8425,6.8584,33600.0
2007-04-19 14:30:00,8.63,8.63,8.61,8.61,110000.0,6.8584,6.8584,6.8425,6.8425,110000.0
2007-04-19 14:40:00,8.61,8.62,8.61,8.62,31600.0,6.8425,6.8505,6.8425,6.8505,31600.0
2007-04-19 14:50:00,8.62,8.63,8.61,8.61,50400.0,6.8505,6.8584,6.8425,6.8425,50400.0
2007-04-19 15:00:00,8.61,8.63,8.61,8.63,123600.0,6.8425,6.8584,6.8425,6.8584,123600.0
2007-04-19 15:10:00,8.63,8.63,8.63,8.63,138000.0,6.8584,6.8584,6.8584,6.8584,138000.0
2007-04-19 15:20:00,8.63,8.64,8.63,8.63,261200.0,6.8584,6.8664,6.8584,6.8584,261200.0
2007-04-19 15:30:00,8.63,8.63,8.6,8.62,249200.0,6.8584,6.8584,6.8346,6.8505,249200.0
2007-04-19 15:40:00,8.62,8.63,8.61,8.61,150000.0,6.8505,6.8584,6.8425,6.8425,150000.0
2007-04-19 15:50:00,8.61,8.63,8.61,8.63,421600.0,6.8425,6.8584,6.8425,6.8584,421600.0
2007-04-20 09:30:00,8.74,8.77,8.74,8.74,1259600.0,6.9459,6.9697,6.9459,6.9459,1259600.0
2007-04-20 09:40:00,8.74,8.74,8.72,8.73,224000.0,6.9459,6.9459,6.93,6.9379,224000.0
2007-04-20 09:50:00,8.73,8.73,8.68,8.71,158400.0,6.9379,6.9379,6.8982,6.922,158400.0
2007-04-20 10:00:00,8.71,8.72,8.66,8.67,158800.0,6.922,6.93,6.8823,6.8902,158800.0
2007-04-20 10:10:00,8.67,8.68,8.65,8.67,156800.0,6.8902,6.8982,6.8743,6.8902,156800.0
2007-04-20 10:20:00,8.67,8.67,8.64,8.66,112800.0,6.8902,6.8902,6.8664,6.8823,112800.0
2007-04-20 10:30:00,8.66,8.66,8.64,8.64,91200.0,6.8823,6.8823,6.8664,6.8664,91200.0
2007-04-20 10:40:00,8.64,8.65,8.62,8.64,130400.0,6.8664,6.8743,6.8505,6.8664,130400.0
2007-04-20 10:50:00,8.64,8.65,8.62,8.63,306000.0,6.8664,6.8743,6.8505,6.8584,306000.0
2007-04-20 11:00:00,8.63,8.63,8.62,8.62,249200.0,6.8584,6.8584,6.8505,6.8505,249200.0
2007-04-20 11:10:00,8.63,8.63,8.6,8.62,78400.0,6.8584,6.8584,6.8346,6.8505,78400.0
2007-04-20 11:20:00,8.62,8.62,8.61,8.61,58000.0,6.8505,6.8505,6.8425,6.8425,58000.0
2007-04-20 11:30:00,8.61,8.63,8.61,8.63,149600.0,6.8425,6.8584,6.8425,6.8584,149600.0
2007-04-20 11:40:00,8.63,8.63,8.62,8.63,55200.0,6.8584,6.8584,6.8505,6.8584,55200.0
2007-04-20 11:50:00,8.63,8.63,8.61,8.63,63200.0,6.8584,6.8584,6.8425,6.8584,63200.0
2007-04-20 12:00:00,8.62,8.63,8.61,8.63,58800.0,6.8505,6.8584,6.8425,6.8584,58800.0
2007-04-20 12:10:00,8.63,8.64,8.62,8.63,60400.0,6.8584,6.8664,6.8505,6.8584,60400.0
2007-04-20 12:20:00,8.63,8.63,8.62,8.62,37600.0,6.8584,6.8584,6.8505,6.8505,37600.0
2007-04-20 12:30:00,8.62,8.63,8.61,8.62,46000.0,6.8505,6.8584,6.8425,6.8505,46000.0
2007-04-20 12:40:00,8.62,8.63,8.61,8.63,29600.0,6.8505,6.8584,6.8425,6.8584,29600.0
2007-04-20 12:50:00,8.63,8.64,8.63,8.63,36800.0,6.8584,6.8664,6.8584,6.8584,36800.0
2007-04-20 13:00:00,8.63,8.64,8.63,8.64,34800.0,6.8584,6.8664,6.8584,6.8664,34800.0
2007-04-20 13:10:00,8.64,8.64,8.63,8.64,68400.0,6.8664,6.8664,6.8584,6.8664,68400.0
2007-04-20 13:20:00,8.64,8.65,8.63,8.64,184800.0,6.8664,6.8743,6.8584,6.8664,184800.0
2007-04-20 13:30:00,8.64,8.64,8.63,8.64,29600.0,6.8664,6.8664,6.8584,6.8664,29600.0
2007-04-20 13:40:00,8.63,8.65,8.63,8.63,28400.0,6.8584,6.8743,6.8584,6.8584,28400.0
2007-04-20 13:50:00,8.64,8.64,8.63,8.63,28400.0,6.8664,6.8664,6.8584,6.8584,28400.0
2007-04-20 14:00:00,8.63,8.65,8.63,8.65,81600.0,6.8584,6.8743,6.8584,6.8743,81600.0
2007-04-20 14:10:00,8.65,8.66,8.65,8.66,48400.0,6.8743,6.8823,6.8743,6.8823,48400.0
2007-04-20 14:20:00,8.66,8.67,8.65,8.66,64800.0,6.8823,6.8902,6.8743,6.8823,64800.0
2007-04-20 14:30:00,8.66,8.67,8.66,8.67,69200.0,6.8823,6.8902,6.8823,6.8902,69200.0
2007-04-20 14:40:00,8.66,8.67,8.66,8.67,132000.0,6.8823,6.8902,6.8823,6.8902,132000.0
2007-04-20 14:50:00,8.66,8.68,8.66,8.68,43600.0,6.8823,6.8982,6.8823,6.8982,43600.0
2007-04-20 15:00:00,8.68,8.68,8.66,8.67,57600.0,6.8982,6.8982,6.8823,6.8902,57600.0
2007-04-20 15:10:00,8.67,8.67,8.66,8.66,146800.0,6.8902,6.8902,6.8823,6.8823,146800.0
2007-04-20 15:20:00,8.66,8.66,8.65,8.66,92400.0,6.8823,6.8823,6.8743,6.8823,92400.0
2007-04-20 15:30:00,8.66,8.66,8.65,8.65,107200.0,6.8823,6.8823,6.8743,6.8743,107200.0
2007-04-20 15:40:00,8.65,8.66,8.65,8.65,115200.0,6.8743,6.8823,6.8743,6.8743,115200.0
2007-04-20 15:50:00,8.65,8.66,8.65,8.65,263200.0,6.8743,6.8823,6.8743,6.8743,263200.0
2007-04-23 09:30:00,8.67,8.69,8.63,8.67,169600.0,6.8902,6.9061,6.8584,6.8902,169600.0
2007-04-23 09:40:00,8.67,8.69,8.66,8.69,49200.0,6.8902,6.9061,6.8823,6.9061,49200.0
2007-04-23 09:50:00,8.69,8.69,8.66,8.67,35600.0,6.9061,6.9061,6.8823,6.8902,35600.0
2007-04-23 10:00:00,8.67,8.67,8.64,8.64,69600.0,6.8902,6.8902,6.8664,6.8664,69600.0
2007-04-23 10:10:00,8.64,8.66,8.62,8.63,90000.0,6.8664,6.8823,6.8505,6.8584,90000.0
2007-04-23 10:20:00,8.63,8.65,8.63,8.64,68800.0,6.8584,6.8743,6.8584,6.8664,68800.0
2007-04-23 10:30:00,8.63,8.65,8.63,8.64,35600.0,6.8584,6.8743,6.8584,6.8664,35600.0
2007-04-23 10:40:00,8.64,8.65,8.63,8.65,52800.0,6.8664,6.8743,6.8584,6.8743,52800.0
2007-04-23 10:50:00,8.65,8.65,8.63,8.64,61600.0,6.8743,6.8743,6.8584,6.8664,61600.0
2007-04-23 11:00:00,8.64,8.65,8.62,8.63,62800.0,6.8664,6.8743,6.8505,6.8584,62800.0
2007-04-23 11:10:00,8.63,8.64,8.62,8.64,50000.0,6.8584,6.8664,6.8505,6.8664,50000.0
2007-04-23 11:20:00,8.64,8.64,8.63,8.63,56400.0,6.8664,6.8664,6.8584,6.8584,56400.0
2007-04-23 11:30:00,8.63,8.64,8.63,8.63,100000.0,6.8584,6.8664,6.8584,6.8584,100000.0
2007-04-23 11:40:00,8.63,8.63,8.62,8.63,97200.0,6.8584,6.8584,6.8505,6.8584,97200.0
2007-04-23 11:50:00,8.63,8.63,8.62,8.63,61600.0,6.8584,6.8584,6.8505,6.8584,61600.0
2007-04-23 12:00:00,8.63,8.63,8.62,8.62,47600.0,6.8584,6.8584,6.8505,6.8505,47600.0
2007-04-23 12:10:00,8.62,8.63,8.61,8.62,53600.0,6.8505,6.8584,6.8425,6.8505,53600.0
2007-04-23 12:20:00,8.63,8.63,8.62,8.63,43200.0,6.8584,6.8584,6.8505,6.8584,43200.0
2007-04-23 12:30:00,8.63,8.63,8.62,8.63,47200.0,6.8584,6.8584,6.8505,6.8584,47200.0
2007-04-23 12:40:00,8.63,8.63,8.63,8.63,18000.0,6.8584,6.8584,6.8584,6.8584,18000.0
2007-04-23 12:50:00,8.63,8.63,8.62,8.63,44000.0,6.8584,6.8584,6.8505,6.8584,44000.0
2007-04-23 13:00:00,8.63,8.63,8.62,8.63,103200.0,6.8584,6.8584,6.8505,6.8584,103200.0
2007-04-23 13:10:00,8.63,8.64,8.62,8.64,76000.0,6.8584,6.8664,6.8505,6.8664,76000.0
2007-04-23 13:20:00,8.64,8.64,8.62,8.62,86000.0,6.8664,6.8664,6.8505,6.8505,86000.0
2007-04-23 13:30:00,8.62,8.62,8.62,8.62,37600.0,6.8505,6.8505,6.8505,6.8505,37600.0
2007-04-23 13:40:00,8.62,8.62,8.59,8.6,121600.0,6.8505,6.8505,6.8267,6.8346,121600.0
2007-04-23 13:50:00,8.6,8.6,8.57,8.59,134400.0,6.8346,6.8346,6.8108,6.8267,134400.0
2007-04-23 14:00:00,8.59,8.61,8.58,8.61,144800.0,6.8267,6.8425,6.8187,6.8425,144800.0
2007-04-23 14:10:00,8.61,8.62,8.61,8.62,41600.0,6.8425,6.8505,6.8425,6.8505,41600.0
2007-04-23 14:20:00,8.62,8.62,8.62,8.62,49200.0,6.8505,6.8505,6.8505,6.8505,49200.0
2007-04-23 14:30:00,8.62,8.63,8.62,8.63,71600.0,6.8505,6.8584,6.8505,6.8584,71600.0
2007-04-23 14:40:00,8.63,8.63,8.62,8.63,60000.0,6.8584,6.8584,6.8505,6.8584,60000.0
2007-04-23 14:50:00,8.63,8.63,8.62,8.62,56000.0,6.8584,6.8584,6.8505,6.8505,56000.0
2007-04-23 15:00:00,8.62,8.63,8.61,8.63,64800.0,6.8505,6.8584,6.8425,6.8584,64800.0
2007-04-23 15:10:00,8.63,8.63,8.61,8.62,124000.0,6.8584,6.8584,6.8425,6.8505,124000.0
2007-04-23 15:20:00,8.62,8.63,8.62,8.63,65600.0,6.8505,6.8584,6.8505,6.8584,65600.0
2007-04-23 15:30:00,8.63,8.63,8.62,8.63,90800.0,6.8584,6.8584,6.8505,6.8584,90800.0
2007-04-23 15:40:00,8.62,8.63,8.62,8.62,56800.0,6.8505,6.8584,6.8505,6.8505,56800.0
2007-04-23 15:50:00,8.62,8.63,8.62,8.63,180400.0,6.8505,6.8584,6.8505,6.8584,180400.0
2007-04-24 09:30:00,8.63,8.64,8.52,8.54,186800.0,6.8584,6.8664,6.771,6.7869,186800.0
2007-04-24 09:40:00,8.54,8.55,8.53,8.54,53200.0,6.7869,6.7949,6.779,6.7869,53200.0
2007-04-24 09:50:00,8.54,8.55,8.51,8.54,126400.0,6.7869,6.7949,6.7631,6.7869,126400.0
2007-04-24 10:00:00,8.54,8.64,8.49,8.49,107200.0,6.7869,6.8664,6.7472,6.7472,107200.0
2007-04-24 10:10:00,8.48,8.49,8.47,8.47,121200.0,6.7392,6.7472,6.7313,6.7313,121200.0
2007-04-24 10:20:00,8.47,8.48,8.44,8.47,120400.0,6.7313,6.7392,6.7074,6.7313,120400.0
2007-04-24 10:30:00,8.46,8.46,8.44,8.45,166800.0,6.7233,6.7233,6.7074,6.7154,166800.0
2007-04-24 10:40:00,8.45,8.47,8.44,8.46,108400.0,6.7154,6.7313,6.7074,6.7233,108400.0
2007-04-24 10:50:00,8.46,8.47,8.46,8.47,44000.0,6.7233,6.7313,6.7233,6.7313,44000.0
2007-04-24 11:00:00,8.47,8.49,8.47,8.47,68800.0,6.7313,6.7472,6.7313,6.7313,68800.0
2007-04-24 11:10:00,8.47,8.49,8.47,8.49,98400.0,6.7313,6.7472,6.7313,6.7472,98400.0
2007-04-24 11:20:00,8.49,8.5,8.49,8.5,48400.0,6.7472,6.7551,6.7472,6.7551,48400.0
2007-04-24 11:30:00,8.5,8.51,8.49,8.5,80000.0,6.7551,6.7631,6.7472,6.7551,80000.0
2007-04-24 11:40:00,8.5,8.5,8.49,8.49,93600.0,6.7551,6.7551,6.7472,6.7472,93600.0
2007-04-24 11:50:00,8.49,8.51,8.49,8.5,34000.0,6.7472,6.7631,6.7472,6.7551,34000.0
2007-04-24 12:00:00,8.5,8.51,8.49,8.51,72400.0,6.7551,6.7631,6.7472,6.7631,72400.0
2007-04-24 12:10:00,8.51,8.56,8.51,8.55,86000.0,6.7631,6.8028,6.7631,6.7949,86000.0
2007-04-24 12:20:00,8.55,8.57,8.55,8.56,45600.0,6.7949,6.8108,6.7949,6.8028,45600.0
2007-04-24 12:30:00,8.56,8.56,8.55,8.55,23200.0,6.8028,6.8028,6.7949,6.7949,23200.0
2007-04-24 12:40:00,8.55,8.55,8.53,8.53,25200.0,6.7949,6.7949,6.779,6.779,25200.0
2007-04-24 12:50:00,8.53,8.55,8.53,8.55,35600.0,6.779,6.7949,6.779,6.7949,35600.0
2007-04-24 13:00:00,8.55,8.55,8.54,8.54,20800.0,6.7949,6.7949,6.7869,6.7869,20800.0
2007-04-24 13:10:00,8.54,8.54,8.53,8.54,28800.0,6.7869,6.7869,6.779,6.7869,28800.0
2007-04-24 13:20:00,8.54,8.54,8.54,8.54,25200.0,6.7869,6.7869,6.7869,6.7869,25200.0
2007-04-24 13:30:00,8.54,8.56,8.54,8.55,62800.0,6.7869,6.8028,6.7869,6.7949,62800.0
2007-04-24 13:40:00,8.55,8.55,8.54,8.54,32400.0,6.7949,6.7949,6.7869,6.7869,32400.0
2007-04-24 13:50:00,8.54,8.55,8.54,8.54,55200.0,6.7869,6.7949,6.7869,6.7869,55200.0
2007-04-24 14:00:00,8.54,8.55,8.53,8.54,75600.0,6.7869,6.7949,6.779,6.7869,75600.0
2007-04-24 14:10:00,8.54,8.55,8.54,8.55,90000.0,6.7869,6.7949,6.7869,6.7949,90000.0
2007-04-24 14:20:00,8.54,8.55,8.54,8.54,66800.0,6.7869,6.7949,6.7869,6.7869,66800.0
2007-04-24 14:30:00,8.54,8.55,8.53,8.53,62400.0,6.7869,6.7949,6.779,6.779,62400.0
2007-04-24 14:40:00,8.53,8.53,8.52,8.53,50800.0,6.779,6.779,6.771,6.779,50800.0
2007-04-24 14:50:00,8.53,8.53,8.52,8.53,51600.0,6.779,6.779,6.771,6.779,51600.0
2007-04-24 15:00:00,8.53,8.54,8.53,8.54,166800.0,6.779,6.7869,6.779,6.7869,166800.0
2007-04-24 15:10:00,8.54,8.54,8.54,8.54,55200.0,6.7869,6.7869,6.7869,6.7869,55200.0
2007-04-24 15:20:00,8.54,8.55,8.54,8.54,56000.0,6.7869,6.7949,6.7869,6.7869,56000.0
2007-04-24 15:30:00,8.55,8.55,8.53,8.53,77600.0,6.7949,6.7949,6.779,6.779,77600.0
2007-04-24 15:40:00,8.53,8.54,8.51,8.52,94000.0,6.779,6.7869,6.7631,6.771,94000.0
2007-04-24 15:50:00,8.52,8.53,8.52,8.53,195600.0,6.771,6.779,6.771,6.779,195600.0
2007-04-25 09:30:00,8.53,8.56,8.44,8.54,247600.0,6.779,6.8028,6.7074,6.7869,247600.0
2007-04-25 09:40:00,8.55,8.55,8.53,8.55,98000.0,6.7949,6.7949,6.779,6.7949,98000.0
2007-04-25 09:50:00,8.55,8.55,8.54,8.54,102400.0,6.7949,6.7949,6.7869,6.7869,102400.0
2007-04-25 10:00:00,8.54,8.55,8.51,8.51,142400.0,6.7869,6.7949,6.7631,6.7631,142400.0
2007-04-25 10:10:00,8.51,8.51,8.48,8.5,146000.0,6.7631,6.7631,6.7392,6.7551,146000.0
2007-04-25 10:20:00,8.5,8.52,8.48,8.52,62800.0,6.7551,6.771,6.7392,6.771,62800.0
2007-04-25 10:30:00,8.52,8.52,8.5,8.51,56000.0,6.771,6.771,6.7551,6.7631,56000.0
2007-04-25 10:40:00,8.51,8.52,8.51,8.51,36800.0,6.7631,6.771,6.7631,6.7631,36800.0
2007-04-25 10:50:00,8.51,8.51,8.49,8.49,33600.0,6.7631,6.7631,6.7472,6.7472,33600.0
2007-04-25 11:00:00,8.49,8.51,8.48,8.51,86800.0,6.7472,6.7631,6.7392,6.7631,86800.0
2007-04-25 11:10:00,8.51,8.52,8.51,8.51,27200.0,6.7631,6.771,6.7631,6.7631,27200.0
2007-04-25 11:20:00,8.52,8.52,8.49,8.5,106000.0,6.771,6.771,6.7472,6.7551,106000.0
2007-04-25 11:30:00,8.49,8.49,8.48,8.48,35600.0,6.7472,6.7472,6.7392,6.7392,35600.0
2007-04-25 11:40:00,8.48,8.5,8.48,8.5,32000.0,6.7392,6.7551,6.7392,6.7551,32000.0
2007-04-25 11:50:00,8.5,8.51,8.49,8.51,84800.0,6.7551,6.7631,6.7472,6.7631,84800.0
2007-04-25 12:00:00,8.51,8.51,8.49,8.49,45600.0,6.7631,6.7631,6.7472,6.7472,45600.0
2007-04-25 12:10:00,8.49,8.49,8.49,8.49,7600.0,6.7472,6.7472,6.7472,6.7472,7600.0
2007-04-25 12:20:00,8.5,8.5,8.49,8.5,44000.0,6.7551,6.7551,6.7472,6.7551,44000.0
2007-04-25 12:30:00,8.5,8.5,8.49,8.5,44800.0,6.7551,6.7551,6.7472,6.7551,44800.0
2007-04-25 12:40:00,8.5,8.5,8.49,8.5,93600.0,6.7551,6.7551,6.7472,6.7551,93600.0
2007-04-25 12:50:00,8.5,8.51,8.5,8.5,59600.0,6.7551,6.7631,6.7551,6.7551,59600.0
2007-04-25 13:00:00,8.51,8.51,8.5,8.5,40400.0,6.7631,6.7631,6.7551,6.7551,40400.0
2007-04-25 13:10:00,8.5,8.51,8.49,8.5,146800.0,6.7551,6.7631,6.7472,6.7551,146800.0
2007-04-25 13:20:00,8.5,8.5,8.5,8.5,67600.0,6.7551,6.7551,6.7551,6.7551,67600.0
2007-04-25 13:30:00,8.5,8.5,8.5,8.5,58000.0,6.7551,6.7551,6.7551,6.7551,58000.0
2007-04-25 13:40:00,8.49,8.5,8.49,8.5,79200.0,6.7472,6.7551,6.7472,6.7551,79200.0
2007-04-25 13:50:00,8.5,8.53,8.5,8.53,87200.0,6.7551,6.779,6.7551,6.779,87200.0
2007-04-25 14:00:00,8.53,8.54,8.51,8.54,96000.0,6.779,6.7869,6.7631,6.7869,96000.0
2007-04-25 14:10:00,8.54,8.54,8.52,8.52,49600.0,6.7869,6.7869,6.771,6.771,49600.0
2007-04-25 14:20:00,8.52,8.53,8.52,8.53,45200.0,6.771,6.779,6.771,6.779,45200.0
2007-04-25 14:30:00,8.53,8.54,8.52,8.53,62400.0,6.779,6.7869,6.771,6.779,62400.0
2007-04-25 14:40:00,8.53,8.55,8.53,8.54,131200.0,6.779,6.7949,6.779,6.7869,131200.0
2007-04-25 14:50:00,8.53,8.54,8.52,8.52,60400.0,6.779,6.7869,6.771,6.771,60400.0
2007-04-25 15:00:00,8.52,8.55,8.52,8.54,84800.0,6.771,6.7949,6.771,6.7869,84800.0
2007-04-25 15:10:00,8.54,8.54,8.52,8.54,122800.0,6.7869,6.7869,6.771,6.7869,122800.0
2007-04-25 15:20:00,8.54,8.54,8.53,8.54,80400.0,6.7869,6.7869,6.779,6.7869,80400.0
2007-04-25 15:30:00,8.54,8.54,8.53,8.53,90800.0,6.7869,6.7869,6.779,6.779,90800.0
2007-04-25 15:40:00,8.53,8.53,8.53,8.53,139600.0,6.779,6.779,6.779,6.779,139600.0
2007-04-25 15:50:00,8.53,8.53,8.51,8.52,227200.0,6.779,6.779,6.7631,6.771,227200.0
2007-04-26 09:30:00,8.51,8.51,8.46,8.49,329200.0,6.7631,6.7631,6.7233,6.7472,329200.0
2007-04-26 09:40:00,8.5,8.5,8.48,8.49,138800.0,6.7551,6.7551,6.7392,6.7472,138800.0
2007-04-26 09:50:00,8.49,8.5,8.47,8.47,63200.0,6.7472,6.7551,6.7313,6.7313,63200.0
2007-04-26 10:00:00,8.48,8.51,8.47,8.49,134800.0,6.7392,6.7631,6.7313,6.7472,134800.0
2007-04-26 10:10:00,8.49,8.49,8.47,8.48,121200.0,6.7472,6.7472,6.7313,6.7392,121200.0
2007-04-26 10:20:00,8.48,8.48,8.47,8.48,111600.0,6.7392,6.7392,6.7313,6.7392,111600.0
2007-04-26 10:30:00,8.48,8.48,8.47,8.47,108000.0,6.7392,6.7392,6.7313,6.7313,108000.0
2007-04-26 10:40:00,8.47,8.48,8.47,8.47,106400.0,6.7313,6.7392,6.7313,6.7313,106400.0
2007-04-26 10:50:00,8.51,8.51,8.45,8.47,130400.0,6.7631,6.7631,6.7154,6.7313,130400.0
2007-04-26 11:00:00,8.47,8.47,8.45,8.45,82400.0,6.7313,6.7313,6.7154,6.7154,82400.0
2007-04-26 11:10:00,8.46,8.47,8.45,8.46,92800.0,6.7233,6.7313,6.7154,6.7233,92800.0
2007-04-26 11:20:00,8.46,8.46,8.45,8.45,88000.0,6.7233,6.7233,6.7154,6.7154,88000.0
2007-04-26 11:30:00,8.45,8.45,8.44,8.45,66000.0,6.7154,6.7154,6.7074,6.7154,66000.0
2007-04-26 11:40:00,8.45,8.45,8.44,8.44,65600.0,6.7154,6.7154,6.7074,6.7074,65600.0
2007-04-26 11:50:00,8.44,8.45,8.42,8.43,83600.0,6.7074,6.7154,6.6916,6.6995,83600.0
2007-04-26 12:00:00,8.42,8.45,8.42,8.45,46000.0,6.6916,6.7154,6.6916,6.7154,46000.0
2007-04-26 12:10:00,8.45,8.45,8.44,8.45,88800.0,6.7154,6.7154,6.7074,6.7154,88800.0
2007-04-26 12:20:00,8.45,8.45,8.45,8.45,77600.0,6.7154,6.7154,6.7154,6.7154,77600.0
2007-04-26 12:30:00,8.45,8.47,8.45,8.47,83600.0,6.7154,6.7313,6.7154,6.7313,83600.0
2007-04-26 12:40:00,8.46,8.47,8.46,8.46,92400.0,6.7233,6.7313,6.7233,6.7233,92400.0
2007-04-26 12:50:00,8.46,8.46,8.45,8.45,38000.0,6.7233,6.7233,6.7154,6.7154,38000.0
2007-04-26 13:00:00,8.45,8.46,8.45,8.46,96800.0,6.7154,6.7233,6.7154,6.7233,96800.0
2007-04-26 13:10:00,8.45,8.46,8.45,8.45,103600.0,6.7154,6.7233,6.7154,6.7154,103600.0
2007-04-26 13:20:00,8.45,8.45,8.45,8.45,81600.0,6.7154,6.7154,6.7154,6.7154,81600.0
2007-04-26 13:30:00,8.45,8.45,8.45,8.45,80400.0,6.7154,6.7154,6.7154,6.7154,80400.0
2007-04-26 13:40:00,8.45,8.45,8.43,8.44,78000.0,6.7154,6.7154,6.6995,6.7074,78000.0
2007-04-26 13:50:00,8.43,8.44,8.43,8.43,46800.0,6.6995,6.7074,6.6995,6.6995,46800.0
2007-04-26 14:00:00,8.44,8.44,8.43,8.44,30000.0,6.7074,6.7074,6.6995,6.7074,30000.0
2007-04-26 14:10:00,8.44,8.44,8.43,8.44,77600.0,6.7074,6.7074,6.6995,6.7074,77600.0
2007-04-26 14:20:00,8.44,8.45,8.44,8.44,74800.0,6.7074,6.7154,6.7074,6.7074,74800.0
2007-04-26 14:30:00,8.44,8.45,8.44,8.45,66000.0,6.7074,6.7154,6.7074,6.7154,66000.0
2007-04-26 14:40:00,8.45,8.47,8.45,8.47,106400.0,6.7154,6.7313,6.7154,6.7313,106400.0
2007-04-26 14:50:00,8.46,8.47,8.45,8.45,89600.0,6.7233,6.7313,6.7154,6.7154,89600.0
2007-04-26 15:00:00,8.45,8.46,8.45,8.46,90800.0,6.7154,6.7233,6.7154,6.7233,90800.0
2007-04-26 15:10:00,8.46,8.47,8.45,8.46,94800.0,6.7233,6.7313,6.7154,6.7233,94800.0
2007-04-26 15:20:00,8.46,8.46,8.46,8.46,133600.0,6.7233,6.7233,6.7233,6.7233,133600.0
2007-04-26 15:30:00,8.46,8.46,8.45,8.46,114400.0,6.7233,6.7233,6.7154,6.7233,114400.0
2007-04-26 15:40:00,8.46,8.46,8.45,8.45,93600.0,6.7233,6.7233,6.7154,6.7154,93600.0
2007-04-26 15:50:00,8.45,8.46,8.44,8.46,211600.0,6.7154,6.7233,6.7074,6.7233,211600.0
2007-04-27 09:30:00,8.57,8.57,8.49,8.5,306800.0,6.8108,6.8108,6.7472,6.7551,306800.0
2007-04-27 09:40:00,8.5,8.5,8.45,8.47,196000.0,6.7551,6.7551,6.7154,6.7313,196000.0
2007-04-27 09:50:00,8.48,8.48,8.45,8.46,118800.0,6.7392,6.7392,6.7154,6.7233,118800.0
2007-04-27 10:00:00,8.46,8.5,8.46,8.5,82800.0,6.7233,6.7551,6.7233,6.7551,82800.0
2007-04-27 10:10:00,8.5,8.5,8.49,8.49,44400.0,6.7551,6.7551,6.7472,6.7472,44400.0
2007-04-27 10:20:00,8.49,8.49,8.46,8.47,134400.0,6.7472,6.7472,6.7233,6.7313,134400.0
2007-04-27 10:30:00,8.47,8.48,8.46,8.47,52400.0,6.7313,6.7392,6.7233,6.7313,52400.0
2007-04-27 10:40:00,8.47,8.47,8.42,8.42,108800.0,6.7313,6.7313,6.6916,6.6916,108800.0
2007-04-27 10:50:00,8.42,8.44,8.4,8.43,98000.0,6.6916,6.7074,6.6757,6.6995,98000.0
2007-04-27 11:00:00,8.43,8.45,8.43,8.44,66400.0,6.6995,6.7154,6.6995,6.7074,66400.0
2007-04-27 11:10:00,8.44,8.45,8.44,8.45,28400.0,6.7074,6.7154,6.7074,6.7154,28400.0
2007-04-27 11:20:00,8.44,8.45,8.43,8.44,68800.0,6.7074,6.7154,6.6995,6.7074,68800.0
2007-04-27 11:30:00,8.44,8.44,8.43,8.44,36800.0,6.7074,6.7074,6.6995,6.7074,36800.0
2007-04-27 11:40:00,8.44,8.45,8.44,8.44,26800.0,6.7074,6.7154,6.7074,6.7074,26800.0
2007-04-27 11:50:00,8.44,8.47,8.44,8.47,22800.0,6.7074,6.7313,6.7074,6.7313,22800.0
2007-04-27 12:00:00,8.47,8.47,8.46,8.47,63200.0,6.7313,6.7313,6.7233,6.7313,63200.0
2007-04-27 12:10:00,8.47,8.48,8.45,8.46,70000.0,6.7313,6.7392,6.7154,6.7233,70000.0
2007-04-27 12:20:00,8.46,8.48,8.46,8.47,18400.0,6.7233,6.7392,6.7233,6.7313,18400.0
2007-04-27 12:30:00,8.48,8.49,8.47,8.47,26800.0,6.7392,6.7472,6.7313,6.7313,26800.0
2007-04-27 12:40:00,8.47,8.47,8.47,8.47,56400.0,6.7313,6.7313,6.7313,6.7313,56400.0
2007-04-27 12:50:00,8.47,8.47,8.46,8.47,34400.0,6.7313,6.7313,6.7233,6.7313,34400.0
2007-04-27 13:00:00,8.46,8.47,8.46,8.46,22800.0,6.7233,6.7313,6.7233,6.7233,22800.0
2007-04-27 13:10:00,8.46,8.46,8.45,8.45,45600.0,6.7233,6.7233,6.7154,6.7154,45600.0
2007-04-27 13:20:00,8.46,8.47,8.45,8.47,66400.0,6.7233,6.7313,6.7154,6.7313,66400.0
2007-04-27 13:30:00,8.47,8.49,8.47,8.47,50400.0,6.7313,6.7472,6.7313,6.7313,50400.0
2007-04-27 13:40:00,8.48,8.48,8.46,8.47,88000.0,6.7392,6.7392,6.7233,6.7313,88000.0
2007-04-27 13:50:00,8.47,8.47,8.46,8.47,90800.0,6.7313,6.7313,6.7233,6.7313,90800.0
2007-04-27 14:00:00,8.47,8.47,8.46,8.46,46000.0,6.7313,6.7313,6.7233,6.7233,46000.0
2007-04-27 14:10:00,8.46,8.47,8.45,8.47,154800.0,6.7233,6.7313,6.7154,6.7313,154800.0
2007-04-27 14:20:00,8.47,8.47,8.46,8.46,74000.0,6.7313,6.7313,6.7233,6.7233,74000.0
2007-04-27 14:30:00,8.46,8.46,8.45,8.46,67200.0,6.7233,6.7233,6.7154,6.7233,67200.0
2007-04-27 14:40:00,8.46,8.46,8.46,8.46,76800.0,6.7233,6.7233,6.7233,6.7233,76800.0
2007-04-27 14:50:00,8.46,8.46,8.45,8.46,76000.0,6.7233,6.7233,6.7154,6.7233,76000.0
2007-04-27 15:00:00,8.45,8.46,8.45,8.45,92000.0,6.7154,6.7233,6.7154,6.7154,92000.0
2007-04-27 15:10:00,8.45,8.45,8.44,8.44,203600.0,6.7154,6.7154,6.7074,6.7074,203600.0
2007-04-27 15:20:00,8.44,8.44,8.43,8.43,232800.0,6.7074,6.7074,6.6995,6.6995,232800.0
2007-04-27 15:30:00,8.43,8.43,8.42,8.43,228400.0,6.6995,6.6995,6.6916,6.6995,228400.0
2007-04-27 15:40:00,8.43,8.43,8.41,8.43,211600.0,6.6995,6.6995,6.6836,6.6995,211600.0
2007-04-27 15:50:00,8.43,8.44,8.41,8.43,616800.0,6.6995,6.7074,6.6836,6.6995,616800.0
2007-04-30 09:30:00,8.43,8.5,8.43,8.46,147600.0,6.6995,6.7551,6.6995,6.7233,147600.0
2007-04-30 09:40:00,8.46,8.47,8.43,8.43,240400.0,6.7233,6.7313,6.6995,6.6995,240400.0
2007-04-30 09:50:00,8.43,8.45,8.4,8.41,122400.0,6.6995,6.7154,6.6757,6.6836,122400.0
2007-04-30 10:00:00,8.41,8.42,8.38,8.38,130800.0,6.6836,6.6916,6.6598,6.6598,130800.0
2007-04-30 10:10:00,8.39,8.4,8.38,8.4,279600.0,6.6677,6.6757,6.6598,6.6757,279600.0
2007-04-30 10:20:00,8.4,8.42,8.38,8.4,246800.0,6.6757,6.6916,6.6598,6.6757,246800.0
2007-04-30 10:30:00,8.4,8.41,8.39,8.4,276000.0,6.6757,6.6836,6.6677,6.6757,276000.0
2007-04-30 10:40:00,8.41,8.41,8.39,8.4,67200.0,6.6836,6.6836,6.6677,6.6757,67200.0
2007-04-30 10:50:00,8.4,8.4,8.4,8.4,110000.0,6.6757,6.6757,6.6757,6.6757,110000.0
2007-04-30 11:00:00,8.4,8.4,8.4,8.4,54800.0,6.6757,6.6757,6.6757,6.6757,54800.0
2007-04-30 11:10:00,8.4,8.41,8.4,8.41,38000.0,6.6757,6.6836,6.6757,6.6836,38000.0
2007-04-30 11:20:00,8.41,8.42,8.41,8.42,48000.0,6.6836,6.6916,6.6836,6.6916,48000.0
2007-04-30 11:30:00,8.42,8.42,8.41,8.41,71200.0,6.6916,6.6916,6.6836,6.6836,71200.0
2007-04-30 11:40:00,8.4,8.4,8.38,8.4,31600.0,6.6757,6.6757,6.6598,6.6757,31600.0
2007-04-30 11:50:00,8.4,8.41,8.4,8.41,38800.0,6.6757,6.6836,6.6757,6.6836,38800.0
2007-04-30 12:00:00,8.4,8.42,8.4,8.41,51600.0,6.6757,6.6916,6.6757,6.6836,51600.0
2007-04-30 12:10:00,8.41,8.41,8.4,8.4,23600.0,6.6836,6.6836,6.6757,6.6757,23600.0
2007-04-30 12:20:00,8.41,8.41,8.4,8.4,42000.0,6.6836,6.6836,6.6757,6.6757,42000.0
2007-04-30 12:30:00,8.4,8.41,8.4,8.4,42400.0,6.6757,6.6836,6.6757,6.6757,42400.0
2007-04-30 12:40:00,8.4,8.41,8.4,8.41,18800.0,6.6757,6.6836,6.6757,6.6836,18800.0
2007-04-30 12:50:00,8.41,8.41,8.4,8.4,26000.0,6.6836,6.6836,6.6757,6.6757,26000.0
2007-04-30 13:00:00,8.4,8.41,8.4,8.4,14000.0,6.6757,6.6836,6.6757,6.6757,14000.0
2007-04-30 13:10:00,8.4,8.4,8.4,8.4,18400.0,6.6757,6.6757,6.6757,6.6757,18400.0
2007-04-30 13:20:00,8.4,8.4,8.39,8.39,207200.0,6.6757,6.6757,6.6677,6.6677,207200.0
2007-04-30 13:30:00,8.4,8.4,8.4,8.4,18000.0,6.6757,6.6757,6.6757,6.6757,18000.0
2007-04-30 13:40:00,8.4,8.41,8.4,8.41,179600.0,6.6757,6.6836,6.6757,6.6836,179600.0
2007-04-30 13:50:00,8.41,8.41,8.4,8.4,53200.0,6.6836,6.6836,6.6757,6.6757,53200.0
2007-04-30 14:00:00,8.4,8.41,8.4,8.4,348000.0,6.6757,6.6836,6.6757,6.6757,348000.0
2007-04-30 14:10:00,8.4,8.4,8.38,8.39,48800.0,6.6757,6.6757,6.6598,6.6677,48800.0
2007-04-30 14:20:00,8.39,8.4,8.39,8.4,82000.0,6.6677,6.6757,6.6677,6.6757,82000.0
2007-04-30 14:30:00,8.39,8.41,8.38,8.39,115600.0,6.6677,6.6836,6.6598,6.6677,115600.0
2007-04-30 14:40:00,8.39,8.4,8.33,8.34,760000.0,6.6677,6.6757,6.62,6.628,760000.0
2007-04-30 14:50:00,8.34,8.36,8.33,8.35,75600.0,6.628,6.6439,6.62,6.6359,75600.0
2007-04-30 15:00:00,8.4,8.4,8.34,8.34,85200.0,6.6757,6.6757,6.628,6.628,85200.0
2007-04-30 15:10:00,8.34,8.34,8.33,8.33,106800.0,6.628,6.628,6.62,6.62,106800.0
2007-04-30 15:20:00,8.33,8.34,8.31,8.32,162400.0,6.62,6.628,6.6041,6.6121,162400.0
2007-04-30 15:30:00,8.32,8.34,8.32,8.34,148800.0,6.6121,6.628,6.6121,6.628,148800.0
2007-04-30 15:40:00,8.33,8.34,8.31,8.32,227600.0,6.62,6.628,6.6041,6.6121,227600.0
2007-04-30 15:50:00,8.31,8.31,8.27,8.3,749600.0,6.6041,6.6041,6.5723,6.5962,749600.0
2007-05-01 09:30:00,8.31,8.33,8.25,8.25,392400.0,6.6041,6.62,6.5564,6.5564,392400.0
2007-05-01 09:40:00,8.25,8.26,8.19,8.19,350800.0,6.5564,6.5644,6.5088,6.5088,350800.0
2007-05-01 09:50:00,8.19,8.19,8.16,8.17,186800.0,6.5088,6.5088,6.4849,6.4929,186800.0
2007-05-01 10:00:00,8.18,8.19,8.14,8.16,390800.0,6.5008,6.5088,6.469,6.4849,390800.0
2007-05-01 10:10:00,8.16,8.16,8.14,8.15,307200.0,6.4849,6.4849,6.469,6.477,307200.0
2007-05-01 10:20:00,8.15,8.16,8.13,8.16,324400.0,6.477,6.4849,6.4611,6.4849,324400.0
2007-05-01 10:30:00,8.16,8.18,8.15,8.16,138400.0,6.4849,6.5008,6.477,6.4849,138400.0
2007-05-01 10:40:00,8.16,8.19,8.16,8.19,120800.0,6.4849,6.5088,6.4849,6.5088,120800.0
2007-05-01 10:50:00,8.19,8.24,8.19,8.23,206800.0,6.5088,6.5485,6.5088,6.5406,206800.0
2007-05-01 11:00:00,8.23,8.23,8.19,8.19,138000.0,6.5406,6.5406,6.5088,6.5088,138000.0
2007-05-01 11:10:00,8.19,8.24,8.19,8.24,76800.0,6.5088,6.5485,6.5088,6.5485,76800.0
2007-05-01 11:20:00,8.24,8.26,8.23,8.25,185200.0,6.5485,6.5644,6.5406,6.5564,185200.0
2007-05-01 11:30:00,8.24,8.27,8.24,8.27,182400.0,6.5485,6.5723,6.5485,6.5723,182400.0
2007-05-01 11:40:00,8.27,8.27,8.23,8.23,82400.0,6.5723,6.5723,6.5406,6.5406,82400.0
2007-05-01 11:50:00,8.23,8.24,8.21,8.22,64400.0,6.5406,6.5485,6.5247,6.5326,64400.0
2007-05-01 12:00:00,8.22,8.24,8.22,8.23,74800.0,6.5326,6.5485,6.5326,6.5406,74800.0
2007-05-01 12:10:00,8.23,8.23,8.21,8.23,56000.0,6.5406,6.5406,6.5247,6.5406,56000.0
2007-05-01 12:20:00,8.23,8.24,8.22,8.24,40800.0,6.5406,6.5485,6.5326,6.5485,40800.0
2007-05-01 12:30:00,8.24,8.26,8.24,8.25,40800.0,6.5485,6.5644,6.5485,6.5564,40800.0
2007-05-01 12:40:00,8.25,8.25,8.22,8.24,142400.0,6.5564,6.5564,6.5326,6.5485,142400.0
2007-05-01 12:50:00,8.24,8.25,8.24,8.25,73200.0,6.5485,6.5564,6.5485,6.5564,73200.0
2007-05-01 13:00:00,8.25,8.26,8.25,8.26,191200.0,6.5564,6.5644,6.5564,6.5644,191200.0
2007-05-01 13:10:00,8.26,8.27,8.24,8.25,190000.0,6.5644,6.5723,6.5485,6.5564,190000.0
2007-05-01 13:20:00,8.25,8.28,8.25,8.27,112800.0,6.5564,6.5803,6.5564,6.5723,112800.0
2007-05-01 13:30:00,8.28,8.29,8.27,8.27,146800.0,6.5803,6.5882,6.5723,6.5723,146800.0
2007-05-01 13:40:00,8.28,8.3,8.28,8.29,128800.0,6.5803,6.5962,6.5803,6.5882,128800.0
2007-05-01 13:50:00,8.29,8.3,8.27,8.29,158800.0,6.5882,6.5962,6.5723,6.5882,158800.0
2007-05-01 14:00:00,8.29,8.3,8.29,8.29,79200.0,6.5882,6.5962,6.5882,6.5882,79200.0
2007-05-01 14:10:00,8.29,8.3,8.28,8.3,115600.0,6.5882,6.5962,6.5803,6.5962,115600.0
2007-05-01 14:20:00,8.3,8.34,8.3,8.34,316800.0,6.5962,6.628,6.5962,6.628,316800.0
2007-05-01 14:30:00,8.34,8.39,8.34,8.39,297200.0,6.628,6.6677,6.628,6.6677,297200.0
2007-05-01 14:40:00,8.39,8.4,8.36,8.38,255200.0,6.6677,6.6757,6.6439,6.6598,255200.0
2007-05-01 14:50:00,8.38,8.38,8.36,8.37,137200.0,6.6598,6.6598,6.6439,6.6518,137200.0
2007-05-01 15:00:00,8.37,8.38,8.36,8.36,117200.0,6.6518,6.6598,6.6439,6.6439,117200.0
2007-05-01 15:10:00,8.36,8.36,8.35,8.36,150000.0,6.6439,6.6439,6.6359,6.6439,150000.0
2007-05-01 15:20:00,8.36,8.37,8.35,8.36,122800.0,6.6439,6.6518,6.6359,6.6439,122800.0
2007-05-01 15:30:00,8.36,8.37,8.34,8.34,172800.0,6.6439,6.6518,6.628,6.628,172800.0
2007-05-01 15:40:00,8.34,8.37,8.34,8.37,170000.0,6.628,6.6518,6.628,6.6518,170000.0
2007-05-01 15:50:00,8.37,8.37,8.35,8.36,314400.0,6.6518,6.6518,6.6359,6.6439,314400.0
2007-05-02 09:30:00,8.34,8.36,8.27,8.36,154800.0,6.628,6.6439,6.5723,6.6439,154800.0
2007-05-02 09:40:00,8.36,8.39,8.34,8.39,72400.0,6.6439,6.6677,6.628,6.6677,72400.0
2007-05-02 09:50:00,8.39,8.4,8.34,8.4,49600.0,6.6677,6.6757,6.628,6.6757,49600.0
2007-05-02 10:00:00,8.4,8.47,8.4,8.46,348400.0,6.6757,6.7313,6.6757,6.7233,348400.0
2007-05-02 10:10:00,8.46,8.48,8.44,8.44,93600.0,6.7233,6.7392,6.7074,6.7074,93600.0
2007-05-02 10:20:00,8.45,8.45,8.43,8.44,59200.0,6.7154,6.7154,6.6995,6.7074,59200.0
2007-05-02 10:30:00,8.44,8.47,8.44,8.46,58000.0,6.7074,6.7313,6.7074,6.7233,58000.0
2007-05-02 10:40:00,8.46,8.46,8.44,8.44,50000.0,6.7233,6.7233,6.7074,6.7074,50000.0
2007-05-02 10:50:00,8.45,8.45,8.43,8.44,28400.0,6.7154,6.7154,6.6995,6.7074,28400.0
2007-05-02 11:00:00,8.44,8.44,8.43,8.44,32800.0,6.7074,6.7074,6.6995,6.7074,32800.0
2007-05-02 11:10:00,8.43,8.43,8.41,8.42,92400.0,6.6995,6.6995,6.6836,6.6916,92400.0
2007-05-02 11:20:00,8.42,8.42,8.4,8.4,103200.0,6.6916,6.6916,6.6757,6.6757,103200.0
2007-05-02 11:30:00,8.4,8.4,8.39,8.39,103200.0,6.6757,6.6757,6.6677,6.6677,103200.0
2007-05-02 11:40:00,8.39,8.4,8.39,8.4,47200.0,6.6677,6.6757,6.6677,6.6757,47200.0
2007-05-02 11:50:00,8.4,8.4,8.4,8.4,28800.0,6.6757,6.6757,6.6757,6.6757,28800.0
2007-05-02 12:00:00,8.4,8.4,8.39,8.4,37200.0,6.6757,6.6757,6.6677,6.6757,37200.0
2007-05-02 12:10:00,8.4,8.42,8.4,8.42,53200.0,6.6757,6.6916,6.6757,6.6916,53200.0
2007-05-02 12:20:00,8.42,8.45,8.42,8.44,50800.0,6.6916,6.7154,6.6916,6.7074,50800.0
2007-05-02 12:30:00,8.44,8.45,8.44,8.45,44000.0,6.7074,6.7154,6.7074,6.7154,44000.0
2007-05-02 12:40:00,8.44,8.45,8.44,8.44,37600.0,6.7074,6.7154,6.7074,6.7074,37600.0
2007-05-02 12:50:00,8.44,8.45,8.44,8.45,22400.0,6.7074,6.7154,6.7074,6.7154,22400.0
2007-05-02 13:00:00,8.45,8.46,8.44,8.45,51200.0,6.7154,6.7233,6.7074,6.7154,51200.0
2007-05-02 13:10:00,8.45,8.46,8.44,8.46,42000.0,6.7154,6.7233,6.7074,6.7233,42000.0
2007-05-02 13:20:00,8.46,8.47,8.44,8.44,55600.0,6.7233,6.7313,6.7074,6.7074,55600.0
2007-05-02 13:30:00,8.44,8.45,8.42,8.43,86000.0,6.7074,6.7154,6.6916,6.6995,86000.0
2007-05-02 13:40:00,8.43,8.43,8.42,8.43,94800.0,6.6995,6.6995,6.6916,6.6995,94800.0
2007-05-02 13:50:00,8.43,8.44,8.42,8.43,69200.0,6.6995,6.7074,6.6916,6.6995,69200.0
2007-05-02 14:00:00,8.43,8.44,8.42,8.43,62000.0,6.6995,6.7074,6.6916,6.6995,62000.0
2007-05-02 14:10:00,8.43,8.43,8.42,8.43,39200.0,6.6995,6.6995,6.6916,6.6995,39200.0
2007-05-02 14:20:00,8.42,8.44,8.42,8.43,129600.0,6.6916,6.7074,6.6916,6.6995,129600.0
2007-05-02 14:30:00,8.44,8.44,8.42,8.42,50400.0,6.7074,6.7074,6.6916,6.6916,50400.0
2007-05-02 14:40:00,8.43,8.43,8.42,8.43,37200.0,6.6995,6.6995,6.6916,6.6995,37200.0
2007-05-02 14:50:00,8.44,8.44,8.42,8.42,32400.0,6.7074,6.7074,6.6916,6.6916,32400.0
2007-05-02 15:00:00,8.43,8.43,8.42,8.43,110800.0,6.6995,6.6995,6.6916,6.6995,110800.0
2007-05-02 15:10:00,8.43,8.45,8.41,8.41,123600.0,6.6995,6.7154,6.6836,6.6836,123600.0
2007-05-02 15:20:00,8.42,8.43,8.4,8.41,111200.0,6.6916,6.6995,6.6757,6.6836,111200.0
2007-05-02 15:30:00,8.41,8.41,8.4,8.41,60800.0,6.6836,6.6836,6.6757,6.6836,60800.0
2007-05-02 15:40:00,8.41,8.41,8.38,8.39,107200.0,6.6836,6.6836,6.6598,6.6677,107200.0
2007-05-02 15:50:00,8.39,8.4,8.36,8.38,261200.0,6.6677,6.6757,6.6439,6.6598,261200.0
2007-05-03 09:30:00,8.44,8.44,8.32,8.35,123600.0,6.7074,6.7074,6.6121,6.6359,123600.0
2007-05-03 09:40:00,8.34,8.38,8.3,8.33,113200.0,6.628,6.6598,6.5962,6.62,113200.0
2007-05-03 09:50:00,8.34,8.35,8.28,8.3,230000.0,6.628,6.6359,6.5803,6.5962,230000.0
2007-05-03 10:00:00,8.31,8.33,8.26,8.28,397200.0,6.6041,6.62,6.5644,6.5803,397200.0
2007-05-03 10:10:00,8.28,8.28,8.26,8.28,138000.0,6.5803,6.5803,6.5644,6.5803,138000.0
2007-05-03 10:20:00,8.28,8.3,8.28,8.3,178800.0,6.5803,6.5962,6.5803,6.5962,178800.0
2007-05-03 10:30:00,8.29,8.35,8.29,8.35,96400.0,6.5882,6.6359,6.5882,6.6359,96400.0
2007-05-03 10:40:00,8.35,8.4,8.35,8.35,150000.0,6.6359,6.6757,6.6359,6.6359,150000.0
2007-05-03 10:50:00,8.36,8.4,8.35,8.4,131600.0,6.6439,6.6757,6.6359,6.6757,131600.0
2007-05-03 11:00:00,8.4,8.4,8.36,8.36,78000.0,6.6757,6.6757,6.6439,6.6439,78000.0
2007-05-03 11:10:00,8.36,8.38,8.35,8.38,59600.0,6.6439,6.6598,6.6359,6.6598,59600.0
2007-05-03 11:20:00,8.38,8.4,8.38,8.4,74400.0,6.6598,6.6757,6.6598,6.6757,74400.0
2007-05-03 11:30:00,8.4,8.4,8.38,8.39,70400.0,6.6757,6.6757,6.6598,6.6677,70400.0
2007-05-03 11:40:00,8.39,8.39,8.37,8.38,77600.0,6.6677,6.6677,6.6518,6.6598,77600.0
2007-05-03 11:50:00,8.38,8.4,8.38,8.4,80000.0,6.6598,6.6757,6.6598,6.6757,80000.0
2007-05-03 12:00:00,8.4,8.42,8.4,8.41,123600.0,6.6757,6.6916,6.6757,6.6836,123600.0
2007-05-03 12:10:00,8.41,8.42,8.41,8.42,48400.0,6.6836,6.6916,6.6836,6.6916,48400.0
2007-05-03 12:20:00,8.41,8.42,8.4,8.4,182000.0,6.6836,6.6916,6.6757,6.6757,182000.0
2007-05-03 12:30:00,8.4,8.42,8.39,8.42,104400.0,6.6757,6.6916,6.6677,6.6916,104400.0
2007-05-03 12:40:00,8.42,8.42,8.4,8.4,28800.0,6.6916,6.6916,6.6757,6.6757,28800.0
2007-05-03 12:50:00,8.4,8.4,8.39,8.4,44000.0,6.6757,6.6757,6.6677,6.6757,44000.0
2007-05-03 13:00:00,8.4,8.41,8.4,8.41,95600.0,6.6757,6.6836,6.6757,6.6836,95600.0
2007-05-03 13:10:00,8.41,8.42,8.41,8.41,98400.0,6.6836,6.6916,6.6836,6.6836,98400.0
2007-05-03 13:20:00,8.41,8.41,8.38,8.38,120800.0,6.6836,6.6836,6.6598,6.6598,120800.0
2007-05-03 13:30:00,8.38,8.38,8.37,8.38,131200.0,6.6598,6.6598,6.6518,6.6598,131200.0
2007-05-03 13:40:00,8.38,8.38,8.38,8.38,76800.0,6.6598,6.6598,6.6598,6.6598,76800.0
2007-05-03 13:50:00,8.38,8.38,8.37,8.37,92400.0,6.6598,6.6598,6.6518,6.6518,92400.0
2007-05-03 14:00:00,8.36,8.38,8.35,8.38,124800.0,6.6439,6.6598,6.6359,6.6598,124800.0
2007-05-03 14:10:00,8.38,8.39,8.38,8.38,102800.0,6.6598,6.6677,6.6598,6.6598,102800.0
2007-05-03 14:20:00,8.38,8.38,8.37,8.38,70800.0,6.6598,6.6598,6.6518,6.6598,70800.0
2007-05-03 14:30:00,8.38,8.38,8.37,8.38,96400.0,6.6598,6.6598,6.6518,6.6598,96400.0
2007-05-03 14:40:00,8.38,8.38,8.37,8.38,84000.0,6.6598,6.6598,6.6518,6.6598,84000.0
2007-05-03 14:50:00,8.38,8.38,8.37,8.38,56400.0,6.6598,6.6598,6.6518,6.6598,56400.0
2007-05-03 15:00:00,8.38,8.38,8.37,8.37,116400.0,6.6598,6.6598,6.6518,6.6518,116400.0
2007-05-03 15:10:00,8.38,8.38,8.37,8.37,77200.0,6.6598,6.6598,6.6518,6.6518,77200.0
2007-05-03 15:20:00,8.37,8.39,8.37,8.38,153200.0,6.6518,6.6677,6.6518,6.6598,153200.0
2007-05-03 15:30:00,8.38,8.38,8.37,8.37,253200.0,6.6598,6.6598,6.6518,6.6518,253200.0
2007-05-03 15:40:00,8.38,8.38,8.35,8.35,232000.0,6.6598,6.6598,6.6359,6.6359,232000.0
2007-05-03 15:50:00,8.35,8.4,8.35,8.38,494800.0,6.6359,6.6757,6.6359,6.6598,494800.0
2007-05-04 09:30:00,8.38,8.38,8.32,8.33,126000.0,6.6598,6.6598,6.6121,6.62,126000.0
2007-05-04 09:40:00,8.33,8.34,8.32,8.33,33200.0,6.62,6.628,6.6121,6.62,33200.0
2007-05-04 09:50:00,8.32,8.35,8.32,8.35,26000.0,6.6121,6.6359,6.6121,6.6359,26000.0
2007-05-04 10:00:00,8.35,8.38,8.34,8.34,101600.0,6.6359,6.6598,6.628,6.628,101600.0
2007-05-04 10:10:00,8.34,8.35,8.33,8.35,154800.0,6.628,6.6359,6.62,6.6359,154800.0
2007-05-04 10:20:00,8.34,8.34,8.32,8.33,82400.0,6.628,6.628,6.6121,6.62,82400.0
2007-05-04 10:30:00,8.33,8.33,8.32,8.32,56800.0,6.62,6.62,6.6121,6.6121,56800.0
2007-05-04 10:40:00,8.32,8.35,8.31,8.34,97600.0,6.6121,6.6359,6.6041,6.628,97600.0
2007-05-04 10:50:00,8.34,8.36,8.34,8.36,22400.0,6.628,6.6439,6.628,6.6439,22400.0
2007-05-04 11:00:00,8.36,8.37,8.35,8.35,36400.0,6.6439,6.6518,6.6359,6.6359,36400.0
2007-05-04 11:10:00,8.35,8.36,8.35,8.35,13600.0,6.6359,6.6439,6.6359,6.6359,13600.0
2007-05-04 11:20:00,8.35,8.35,8.34,8.34,12800.0,6.6359,6.6359,6.628,6.628,12800.0
2007-05-04 11:30:00,8.34,8.34,8.33,8.33,51200.0,6.628,6.628,6.62,6.62,51200.0
2007-05-04 11:40:00,8.33,8.34,8.33,8.33,43600.0,6.62,6.628,6.62,6.62,43600.0
2007-05-04 11:50:00,8.33,8.33,8.33,8.33,61600.0,6.62,6.62,6.62,6.62,61600.0
2007-05-04 12:00:00,8.33,8.33,8.31,8.31,102000.0,6.62,6.62,6.6041,6.6041,102000.0
2007-05-04 12:10:00,8.31,8.31,8.3,8.3,69200.0,6.6041,6.6041,6.5962,6.5962,69200.0
2007-05-04 12:20:00,8.3,8.31,8.28,8.29,110000.0,6.5962,6.6041,6.5803,6.5882,110000.0
2007-05-04 12:30:00,8.29,8.29,8.27,8.29,58000.0,6.5882,6.5882,6.5723,6.5882,58000.0
2007-05-04 12:40:00,8.29,8.3,8.27,8.28,107600.0,6.5882,6.5962,6.5723,6.5803,107600.0
2007-05-04 12:50:00,8.28,8.31,8.27,8.31,96000.0,6.5803,6.6041,6.5723,6.6041,96000.0
2007-05-04 13:00:00,8.3,8.3,8.3,8.3,68000.0,6.5962,6.5962,6.5962,6.5962,68000.0
2007-05-04 13:10:00,8.3,8.31,8.28,8.28,71600.0,6.5962,6.6041,6.5803,6.5803,71600.0
2007-05-04 13:20:00,8.28,8.29,8.27,8.28,130000.0,6.5803,6.5882,6.5723,6.5803,130000.0
2007-05-04 13:30:00,8.27,8.28,8.27,8.27,70000.0,6.5723,6.5803,6.5723,6.5723,70000.0
2007-05-04 13:40:00,8.27,8.28,8.26,8.26,50400.0,6.5723,6.5803,6.5644,6.5644,50400.0
2007-05-04 13:50:00,8.26,8.27,8.24,8.25,104400.0,6.5644,6.5723,6.5485,6.5564,104400.0
2007-05-04 14:00:00,8.25,8.28,8.25,8.26,114400.0,6.5564,6.5803,6.5564,6.5644,114400.0
2007-05-04 14:10:00,8.26,8.28,8.26,8.27,34400.0,6.5644,6.5803,6.5644,6.5723,34400.0
2007-05-04 14:20:00,8.27,8.28,8.27,8.27,38800.0,6.5723,6.5803,6.5723,6.5723,38800.0
2007-05-04 14:30:00,8.28,8.28,8.27,8.28,53600.0,6.5803,6.5803,6.5723,6.5803,53600.0
2007-05-04 14:40:00,8.29,8.31,8.29,8.31,39600.0,6.5882,6.6041,6.5882,6.6041,39600.0
2007-05-04 14:50:00,8.31,8.31,8.28,8.29,114400.0,6.6041,6.6041,6.5803,6.5882,114400.0
2007-05-04 15:00:00,8.29,8.3,8.28,8.29,68000.0,6.5882,6.5962,6.5803,6.5882,68000.0
2007-05-04 15:10:00,8.29,8.3,8.29,8.3,58400.0,6.5882,6.5962,6.5882,6.5962,58400.0
2007-05-04 15:20:00,8.31,8.31,8.3,8.31,37600.0,6.6041,6.6041,6.5962,6.6041,37600.0
2007-05-04 15:30:00,8.31,8.31,8.29,8.29,58000.0,6.6041,6.6041,6.5882,6.5882,58000.0
2007-05-04 15:40:00,8.29,8.3,8.28,8.29,84000.0,6.5882,6.5962,6.5803,6.5882,84000.0
2007-05-04 15:50:00,8.29,8.31,8.29,8.31,135600.0,6.5882,6.6041,6.5882,6.6041,135600.0
2007-05-07 09:30:00,8.34,8.34,8.27,8.28,94400.0,6.628,6.628,6.5723,6.5803,94400.0
2007-05-07 09:40:00,8.29,8.29,8.26,8.27,32800.0,6.5882,6.5882,6.5644,6.5723,32800.0
2007-05-07 09:50:00,8.27,8.29,8.26,8.28,58800.0,6.5723,6.5882,6.5644,6.5803,58800.0
2007-05-07 10:00:00,8.28,8.29,8.27,8.28,34800.0,6.5803,6.5882,6.5723,6.5803,34800.0
2007-05-07 10:10:00,8.28,8.28,8.27,8.27,19200.0,6.5803,6.5803,6.5723,6.5723,19200.0
2007-05-07 10:20:00,8.27,8.3,8.27,8.3,35200.0,6.5723,6.5962,6.5723,6.5962,35200.0
2007-05-07 10:30:00,8.3,8.31,8.28,8.31,48400.0,6.5962,6.6041,6.5803,6.6041,48400.0
2007-05-07 10:40:00,8.31,8.32,8.3,8.32,36400.0,6.6041,6.6121,6.5962,6.6121,36400.0
2007-05-07 10:50:00,8.32,8.33,8.31,8.32,97600.0,6.6121,6.62,6.6041,6.6121,97600.0
2007-05-07 11:00:00,8.33,8.34,8.32,8.32,13600.0,6.62,6.628,6.6121,6.6121,13600.0
2007-05-07 11:10:00,8.32,8.33,8.32,8.33,27600.0,6.6121,6.62,6.6121,6.62,27600.0
2007-05-07 11:20:00,8.33,8.34,8.33,8.34,15200.0,6.62,6.628,6.62,6.628,15200.0
2007-05-07 11:30:00,8.34,8.34,8.32,8.33,23200.0,6.628,6.628,6.6121,6.62,23200.0
2007-05-07 11:40:00,8.33,8.34,8.33,8.34,6800.0,6.62,6.628,6.62,6.628,6800.0
2007-05-07 11:50:00,8.34,8.34,8.33,8.33,17200.0,6.628,6.628,6.62,6.62,17200.0
2007-05-07 12:00:00,8.33,8.34,8.33,8.33,20800.0,6.62,6.628,6.62,6.62,20800.0
2007-05-07 12:10:00,8.33,8.33,8.33,8.33,21200.0,6.62,6.62,6.62,6.62,21200.0
2007-05-07 12:20:00,8.33,8.34,8.33,8.34,30000.0,6.62,6.628,6.62,6.628,30000.0
2007-05-07 12:30:00,8.34,8.35,8.32,8.34,188400.0,6.628,6.6359,6.6121,6.628,188400.0
2007-05-07 12:40:00,8.33,8.34,8.33,8.34,15600.0,6.62,6.628,6.62,6.628,15600.0
2007-05-07 12:50:00,8.33,8.34,8.33,8.34,140800.0,6.62,6.628,6.62,6.628,140800.0
2007-05-07 13:00:00,8.35,8.35,8.34,8.34,75200.0,6.6359,6.6359,6.628,6.628,75200.0
2007-05-07 13:10:00,8.34,8.35,8.34,8.35,32400.0,6.628,6.6359,6.628,6.6359,32400.0
2007-05-07 13:20:00,8.35,8.36,8.35,8.35,28400.0,6.6359,6.6439,6.6359,6.6359,28400.0
2007-05-07 13:30:00,8.36,8.36,8.35,8.35,32400.0,6.6439,6.6439,6.6359,6.6359,32400.0
2007-05-07 13:40:00,8.36,8.36,8.35,8.36,341200.0,6.6439,6.6439,6.6359,6.6439,341200.0
2007-05-07 13:50:00,8.36,8.36,8.36,8.36,14000.0,6.6439,6.6439,6.6439,6.6439,14000.0
2007-05-07 14:00:00,8.36,8.38,8.36,8.37,63600.0,6.6439,6.6598,6.6439,6.6518,63600.0
2007-05-07 14:10:00,8.37,8.38,8.37,8.38,52400.0,6.6518,6.6598,6.6518,6.6598,52400.0
2007-05-07 14:20:00,8.38,8.38,8.37,8.37,21200.0,6.6598,6.6598,6.6518,6.6518,21200.0
2007-05-07 14:30:00,8.37,8.38,8.37,8.38,25200.0,6.6518,6.6598,6.6518,6.6598,25200.0
2007-05-07 14:40:00,8.38,8.39,8.38,8.38,64000.0,6.6598,6.6677,6.6598,6.6598,64000.0
2007-05-07 14:50:00,8.38,8.38,8.38,8.38,24000.0,6.6598,6.6598,6.6598,6.6598,24000.0
2007-05-07 15:00:00,8.38,8.38,8.37,8.38,102800.0,6.6598,6.6598,6.6518,6.6598,102800.0
2007-05-07 15:10:00,8.38,8.38,8.36,8.37,129600.0,6.6598,6.6598,6.6439,6.6518,129600.0
2007-05-07 15:20:00,8.37,8.37,8.37,8.37,39600.0,6.6518,6.6518,6.6518,6.6518,39600.0
2007-05-07 15:30:00,8.37,8.37,8.36,8.37,61600.0,6.6518,6.6518,6.6439,6.6518,61600.0
2007-05-07 15:40:00,8.37,8.37,8.37,8.37,124400.0,6.6518,6.6518,6.6518,6.6518,124400.0
2007-05-07 15:50:00,8.37,8.38,8.37,8.37,175600.0,6.6518,6.6598,6.6518,6.6518,175600.0
2007-05-08 09:30:00,8.32,8.36,8.28,8.31,131600.0,6.6121,6.6439,6.5803,6.6041,131600.0
2007-05-08 09:40:00,8.31,8.33,8.29,8.31,118000.0,6.6041,6.62,6.5882,6.6041,118000.0
2007-05-08 09:50:00,8.31,8.33,8.29,8.33,94000.0,6.6041,6.62,6.5882,6.62,94000.0
2007-05-08 10:00:00,8.33,8.34,8.29,8.29,103200.0,6.62,6.628,6.5882,6.5882,103200.0
2007-05-08 10:10:00,8.29,8.29,8.24,8.24,86800.0,6.5882,6.5882,6.5485,6.5485,86800.0
2007-05-08 10:20:00,8.24,8.27,8.23,8.26,88000.0,6.5485,6.5723,6.5406,6.5644,88000.0
2007-05-08 10:30:00,8.26,8.26,8.24,8.24,85600.0,6.5644,6.5644,6.5485,6.5485,85600.0
2007-05-08 10:40:00,8.24,8.28,8.24,8.28,52000.0,6.5485,6.5803,6.5485,6.5803,52000.0
2007-05-08 10:50:00,8.28,8.32,8.27,8.31,81600.0,6.5803,6.6121,6.5723,6.6041,81600.0
2007-05-08 11:00:00,8.32,8.32,8.3,8.31,126400.0,6.6121,6.6121,6.5962,6.6041,126400.0
2007-05-08 11:10:00,8.31,8.31,8.27,8.29,131600.0,6.6041,6.6041,6.5723,6.5882,131600.0
2007-05-08 11:20:00,8.28,8.29,8.27,8.27,121600.0,6.5803,6.5882,6.5723,6.5723,121600.0
2007-05-08 11:30:00,8.27,8.27,8.25,8.25,57200.0,6.5723,6.5723,6.5564,6.5564,57200.0
2007-05-08 11:40:00,8.25,8.26,8.24,8.24,73600.0,6.5564,6.5644,6.5485,6.5485,73600.0
2007-05-08 11:50:00,8.24,8.27,8.23,8.25,105600.0,6.5485,6.5723,6.5406,6.5564,105600.0
2007-05-08 12:00:00,8.25,8.26,8.24,8.24,154000.0,6.5564,6.5644,6.5485,6.5485,154000.0
2007-05-08 12:10:00,8.24,8.24,8.23,8.24,54000.0,6.5485,6.5485,6.5406,6.5485,54000.0
2007-05-08 12:20:00,8.24,8.24,8.21,8.22,46000.0,6.5485,6.5485,6.5247,6.5326,46000.0
2007-05-08 12:30:00,8.22,8.25,8.21,8.25,118000.0,6.5326,6.5564,6.5247,6.5564,118000.0
2007-05-08 12:40:00,8.25,8.28,8.25,8.27,50000.0,6.5564,6.5803,6.5564,6.5723,50000.0
2007-05-08 12:50:00,8.27,8.28,8.27,8.27,35600.0,6.5723,6.5803,6.5723,6.5723,35600.0
2007-05-08 13:00:00,8.27,8.27,8.25,8.26,54400.0,6.5723,6.5723,6.5564,6.5644,54400.0
2007-05-08 13:10:00,8.26,8.3,8.26,8.28,84400.0,6.5644,6.5962,6.5644,6.5803,84400.0
2007-05-08 13:20:00,8.29,8.29,8.27,8.27,74800.0,6.5882,6.5882,6.5723,6.5723,74800.0
2007-05-08 13:30:00,8.27,8.28,8.26,8.28,66400.0,6.5723,6.5803,6.5644,6.5803,66400.0
2007-05-08 13:40:00,8.28,8.28,8.28,8.28,28800.0,6.5803,6.5803,6.5803,6.5803,28800.0
2007-05-08 13:50:00,8.27,8.28,8.27,8.28,62800.0,6.5723,6.5803,6.5723,6.5803,62800.0
2007-05-08 14:00:00,8.28,8.29,8.28,8.29,63600.0,6.5803,6.5882,6.5803,6.5882,63600.0
2007-05-08 14:10:00,8.29,8.31,8.29,8.31,94000.0,6.5882,6.6041,6.5882,6.6041,94000.0
2007-05-08 14:20:00,8.31,8.32,8.28,8.31,188400.0,6.6041,6.6121,6.5803,6.6041,188400.0
2007-05-08 14:30:00,8.31,8.33,8.31,8.31,122800.0,6.6041,6.62,6.6041,6.6041,122800.0
2007-05-08 14:40:00,8.31,8.31,8.3,8.3,72400.0,6.6041,6.6041,6.5962,6.5962,72400.0
2007-05-08 14:50:00,8.3,8.3,8.3,8.3,71200.0,6.5962,6.5962,6.5962,6.5962,71200.0
2007-05-08 15:00:00,8.3,8.31,8.3,8.3,139600.0,6.5962,6.6041,6.5962,6.5962,139600.0
2007-05-08 15:10:00,8.3,8.31,8.3,8.31,114000.0,6.5962,6.6041,6.5962,6.6041,114000.0
2007-05-08 15:20:00,8.31,8.33,8.3,8.32,219600.0,6.6041,6.62,6.5962,6.6121,219600.0
2007-05-08 15:30:00,8.32,8.32,8.3,8.31,107200.0,6.6121,6.6121,6.5962,6.6041,107200.0
2007-05-08 15:40:00,8.3,8.31,8.3,8.3,133200.0,6.5962,6.6041,6.5962,6.5962,133200.0
2007-05-08 15:50:00,8.3,8.32,8.3,8.31,206800.0,6.5962,6.6121,6.5962,6.6041,206800.0
2007-05-09 09:30:00,8.26,8.33,8.26,8.33,112800.0,6.5644,6.62,6.5644,6.62,112800.0
2007-05-09 09:40:00,8.32,8.33,8.31,8.32,84800.0,6.6121,6.62,6.6041,6.6121,84800.0
2007-05-09 09:50:00,8.32,8.34,8.32,8.34,51200.0,6.6121,6.628,6.6121,6.628,51200.0
2007-05-09 10:00:00,8.34,8.41,8.34,8.4,123600.0,6.628,6.6836,6.628,6.6757,123600.0
2007-05-09 10:10:00,8.4,8.42,8.4,8.41,106000.0,6.6757,6.6916,6.6757,6.6836,106000.0
2007-05-09 10:20:00,8.4,8.4,8.36,8.36,74400.0,6.6757,6.6757,6.6439,6.6439,74400.0
2007-05-09 10:30:00,8.36,8.4,8.36,8.38,97200.0,6.6439,6.6757,6.6439,6.6598,97200.0
2007-05-09 10:40:00,8.39,8.39,8.36,8.38,73200.0,6.6677,6.6677,6.6439,6.6598,73200.0
2007-05-09 10:50:00,8.37,8.4,8.37,8.39,132800.0,6.6518,6.6757,6.6518,6.6677,132800.0
2007-05-09 11:00:00,8.39,8.4,8.39,8.39,59200.0,6.6677,6.6757,6.6677,6.6677,59200.0
2007-05-09 11:10:00,8.4,8.4,8.39,8.39,86800.0,6.6757,6.6757,6.6677,6.6677,86800.0
2007-05-09 11:20:00,8.39,8.39,8.36,8.36,42400.0,6.6677,6.6677,6.6439,6.6439,42400.0
2007-05-09 11:30:00,8.36,8.39,8.35,8.39,101600.0,6.6439,6.6677,6.6359,6.6677,101600.0
2007-05-09 11:40:00,8.39,8.4,8.38,8.39,30000.0,6.6677,6.6757,6.6598,6.6677,30000.0
2007-05-09 11:50:00,8.39,8.42,8.39,8.4,102800.0,6.6677,6.6916,6.6677,6.6757,102800.0
2007-05-09 12:00:00,8.4,8.43,8.4,8.42,120000.0,6.6757,6.6995,6.6757,6.6916,120000.0
2007-05-09 12:10:00,8.42,8.43,8.41,8.42,73600.0,6.6916,6.6995,6.6836,6.6916,73600.0
2007-05-09 12:20:00,8.42,8.43,8.41,8.43,59200.0,6.6916,6.6995,6.6836,6.6995,59200.0
2007-05-09 12:30:00,8.43,8.45,8.42,8.45,59600.0,6.6995,6.7154,6.6916,6.7154,59600.0
2007-05-09 12:40:00,8.45,8.46,8.45,8.46,114800.0,6.7154,6.7233,6.7154,6.7233,114800.0
2007-05-09 12:50:00,8.45,8.47,8.45,8.47,152400.0,6.7154,6.7313,6.7154,6.7313,152400.0
2007-05-09 13:00:00,8.47,8.48,8.46,8.48,112000.0,6.7313,6.7392,6.7233,6.7392,112000.0
2007-05-09 13:10:00,8.48,8.48,8.47,8.48,40800.0,6.7392,6.7392,6.7313,6.7392,40800.0
2007-05-09 13:20:00,8.47,8.48,8.47,8.47,41600.0,6.7313,6.7392,6.7313,6.7313,41600.0
2007-05-09 13:30:00,8.47,8.49,8.44,8.44,106400.0,6.7313,6.7472,6.7074,6.7074,106400.0
2007-05-09 13:40:00,8.44,8.45,8.43,8.44,34000.0,6.7074,6.7154,6.6995,6.7074,34000.0
2007-05-09 13:50:00,8.44,8.45,8.44,8.44,52400.0,6.7074,6.7154,6.7074,6.7074,52400.0
2007-05-09 14:00:00,8.44,8.46,8.44,8.45,94800.0,6.7074,6.7233,6.7074,6.7154,94800.0
2007-05-09 14:10:00,8.45,8.45,8.4,8.44,178400.0,6.7154,6.7154,6.6757,6.7074,178400.0
2007-05-09 14:20:00,8.45,8.46,8.4,8.44,197600.0,6.7154,6.7233,6.6757,6.7074,197600.0
2007-05-09 14:30:00,8.44,8.47,8.41,8.46,137600.0,6.7074,6.7313,6.6836,6.7233,137600.0
2007-05-09 14:40:00,8.46,8.5,8.46,8.48,184000.0,6.7233,6.7551,6.7233,6.7392,184000.0
2007-05-09 14:50:00,8.47,8.49,8.46,8.46,134800.0,6.7313,6.7472,6.7233,6.7233,134800.0
2007-05-09 15:00:00,8.46,8.47,8.44,8.44,191200.0,6.7233,6.7313,6.7074,6.7074,191200.0
2007-05-09 15:10:00,8.44,8.45,8.43,8.44,98000.0,6.7074,6.7154,6.6995,6.7074,98000.0
2007-05-09 15:20:00,8.44,8.46,8.44,8.45,237200.0,6.7074,6.7233,6.7074,6.7154,237200.0
2007-05-09 15:30:00,8.45,8.47,8.45,8.47,239200.0,6.7154,6.7313,6.7154,6.7313,239200.0
2007-05-09 15:40:00,8.47,8.47,8.45,8.46,298400.0,6.7313,6.7313,6.7154,6.7233,298400.0
2007-05-09 15:50:00,8.46,8.48,8.45,8.46,421600.0,6.7233,6.7392,6.7154,6.7233,421600.0
2007-05-10 09:30:00,8.22,8.53,8.21,8.5,670800.0,6.5326,6.779,6.5247,6.7551,670800.0
2007-05-10 09:40:00,8.51,8.52,8.49,8.51,396800.0,6.7631,6.771,6.7472,6.7631,396800.0
2007-05-10 09:50:00,8.52,8.52,8.47,8.51,572800.0,6.771,6.771,6.7313,6.7631,572800.0
2007-05-10 10:00:00,8.51,8.55,8.46,8.55,538000.0,6.7631,6.7949,6.7233,6.7949,538000.0
2007-05-10 10:10:00,8.55,8.55,8.48,8.55,401200.0,6.7949,6.7949,6.7392,6.7949,401200.0
2007-05-10 10:20:00,8.55,8.58,8.55,8.56,204400.0,6.7949,6.8187,6.7949,6.8028,204400.0
2007-05-10 10:30:00,8.56,8.56,8.52,8.53,123600.0,6.8028,6.8028,6.771,6.779,123600.0
2007-05-10 10:40:00,8.53,8.53,8.49,8.49,111600.0,6.779,6.779,6.7472,6.7472,111600.0
2007-05-10 10:50:00,8.49,8.49,8.46,8.49,193600.0,6.7472,6.7472,6.7233,6.7472,193600.0
2007-05-10 11:00:00,8.49,8.49,8.47,8.47,164800.0,6.7472,6.7472,6.7313,6.7313,164800.0
2007-05-10 11:10:00,8.47,8.48,8.4,8.43,311600.0,6.7313,6.7392,6.6757,6.6995,311600.0
2007-05-10 11:20:00,8.43,8.44,8.41,8.43,172800.0,6.6995,6.7074,6.6836,6.6995,172800.0
2007-05-10 11:30:00,8.43,8.46,8.41,8.45,94800.0,6.6995,6.7233,6.6836,6.7154,94800.0
2007-05-10 11:40:00,8.45,8.49,8.45,8.49,117600.0,6.7154,6.7472,6.7154,6.7472,117600.0
2007-05-10 11:50:00,8.48,8.49,8.44,8.44,129600.0,6.7392,6.7472,6.7074,6.7074,129600.0
2007-05-10 12:00:00,8.44,8.44,8.36,8.37,220000.0,6.7074,6.7074,6.6439,6.6518,220000.0
2007-05-10 12:10:00,8.37,8.4,8.37,8.4,55600.0,6.6518,6.6757,6.6518,6.6757,55600.0
2007-05-10 12:20:00,8.4,8.42,8.4,8.4,56400.0,6.6757,6.6916,6.6757,6.6757,56400.0
2007-05-10 12:30:00,8.4,8.4,8.39,8.39,32000.0,6.6757,6.6757,6.6677,6.6677,32000.0
2007-05-10 12:40:00,8.4,8.4,8.39,8.4,114800.0,6.6757,6.6757,6.6677,6.6757,114800.0
2007-05-10 12:50:00,8.4,8.43,8.4,8.42,74000.0,6.6757,6.6995,6.6757,6.6916,74000.0
2007-05-10 13:00:00,8.42,8.43,8.4,8.41,96800.0,6.6916,6.6995,6.6757,6.6836,96800.0
2007-05-10 13:10:00,8.41,8.41,8.39,8.39,64800.0,6.6836,6.6836,6.6677,6.6677,64800.0
2007-05-10 13:20:00,8.39,8.4,8.38,8.4,66800.0,6.6677,6.6757,6.6598,6.6757,66800.0
2007-05-10 13:30:00,8.4,8.4,8.37,8.39,151200.0,6.6757,6.6757,6.6518,6.6677,151200.0
2007-05-10 13:40:00,8.39,8.39,8.39,8.39,57200.0,6.6677,6.6677,6.6677,6.6677,57200.0
2007-05-10 13:50:00,8.39,8.42,8.39,8.4,82400.0,6.6677,6.6916,6.6677,6.6757,82400.0
2007-05-10 14:00:00,8.4,8.42,8.4,8.42,53200.0,6.6757,6.6916,6.6757,6.6916,53200.0
2007-05-10 14:10:00,8.42,8.42,8.39,8.4,32800.0,6.6916,6.6916,6.6677,6.6757,32800.0
2007-05-10 14:20:00,8.4,8.42,8.4,8.41,51600.0,6.6757,6.6916,6.6757,6.6836,51600.0
2007-05-10 14:30:00,8.41,8.41,8.39,8.4,37200.0,6.6836,6.6836,6.6677,6.6757,37200.0
2007-05-10 14:40:00,8.4,8.4,8.4,8.4,42400.0,6.6757,6.6757,6.6757,6.6757,42400.0
2007-05-10 14:50:00,8.4,8.4,8.37,8.37,95600.0,6.6757,6.6757,6.6518,6.6518,95600.0
2007-05-10 15:00:00,8.38,8.38,8.35,8.36,119600.0,6.6598,6.6598,6.6359,6.6439,119600.0
2007-05-10 15:10:00,8.36,8.38,8.35,8.37,188800.0,6.6439,6.6598,6.6359,6.6518,188800.0
2007-05-10 15:20:00,8.36,8.38,8.35,8.36,110800.0,6.6439,6.6598,6.6359,6.6439,110800.0
2007-05-10 15:30:00,8.36,8.37,8.35,8.37,112400.0,6.6439,6.6518,6.6359,6.6518,112400.0
2007-05-10 15:40:00,8.37,8.38,8.36,8.38,125200.0,6.6518,6.6598,6.6439,6.6598,125200.0
2007-05-10 15:50:00,8.38,8.38,8.35,8.35,416400.0,6.6598,6.6598,6.6359,6.6359,416400.0
2007-05-11 09:40:00,8.34,8.5,8.28,8.29,108400.0,6.628,6.7551,6.5803,6.5882,108400.0
2007-05-11 09:50:00,8.29,8.49,8.28,8.32,185600.0,6.5882,6.7472,6.5803,6.6121,185600.0
2007-05-11 10:00:00,8.32,8.33,8.3,8.33,92400.0,6.6121,6.62,6.5962,6.62,92400.0
2007-05-11 10:10:00,8.33,8.39,8.31,8.37,150000.0,6.62,6.6677,6.6041,6.6518,150000.0
2007-05-11 10:20:00,8.37,8.37,8.29,8.29,144800.0,6.6518,6.6518,6.5882,6.5882,144800.0
2007-05-11 10:30:00,8.29,8.34,8.29,8.33,115600.0,6.5882,6.628,6.5882,6.62,115600.0
2007-05-11 10:40:00,8.33,8.35,8.33,8.35,88000.0,6.62,6.6359,6.62,6.6359,88000.0
2007-05-11 10:50:00,8.35,8.35,8.34,8.34,90400.0,6.6359,6.6359,6.628,6.628,90400.0
2007-05-11 11:00:00,8.35,8.39,8.34,8.38,117200.0,6.6359,6.6677,6.628,6.6598,117200.0
2007-05-11 11:10:00,8.38,8.4,8.38,8.39,71200.0,6.6598,6.6757,6.6598,6.6677,71200.0
2007-05-11 11:20:00,8.39,8.39,8.37,8.38,54400.0,6.6677,6.6677,6.6518,6.6598,54400.0
2007-05-11 11:30:00,8.37,8.4,8.37,8.39,22000.0,6.6518,6.6757,6.6518,6.6677,22000.0
2007-05-11 11:40:00,8.38,8.38,8.36,8.37,33600.0,6.6598,6.6598,6.6439,6.6518,33600.0
2007-05-11 11:50:00,8.37,8.38,8.36,8.38,461600.0,6.6518,6.6598,6.6439,6.6598,461600.0
2007-05-11 12:00:00,8.38,8.38,8.36,8.36,132000.0,6.6598,6.6598,6.6439,6.6439,132000.0
2007-05-11 12:10:00,8.36,8.37,8.35,8.35,122000.0,6.6439,6.6518,6.6359,6.6359,122000.0
2007-05-11 12:20:00,8.35,8.35,8.35,8.35,35200.0,6.6359,6.6359,6.6359,6.6359,35200.0
2007-05-11 12:30:00,8.35,8.36,8.35,8.36,296000.0,6.6359,6.6439,6.6359,6.6439,296000.0
2007-05-11 12:40:00,8.36,8.38,8.35,8.35,114400.0,6.6439,6.6598,6.6359,6.6359,114400.0
2007-05-11 12:50:00,8.36,8.36,8.36,8.36,61200.0,6.6439,6.6439,6.6439,6.6439,61200.0
2007-05-11 13:00:00,8.36,8.36,8.36,8.36,117200.0,6.6439,6.6439,6.6439,6.6439,117200.0
2007-05-11 13:10:00,8.36,8.36,8.36,8.36,906000.0,6.6439,6.6439,6.6439,6.6439,906000.0
2007-05-11 13:20:00,8.36,8.38,8.36,8.37,88000.0,6.6439,6.6598,6.6439,6.6518,88000.0
2007-05-11 13:30:00,8.37,8.37,8.36,8.37,71200.0,6.6518,6.6518,6.6439,6.6518,71200.0
2007-05-11 13:40:00,8.37,8.37,8.36,8.37,12800.0,6.6518,6.6518,6.6439,6.6518,12800.0
2007-05-11 13:50:00,8.37,8.38,8.37,8.38,24800.0,6.6518,6.6598,6.6518,6.6598,24800.0
2007-05-11 14:00:00,8.38,8.38,8.37,8.38,52000.0,6.6598,6.6598,6.6518,6.6598,52000.0
2007-05-11 14:10:00,8.38,8.38,8.36,8.36,58800.0,6.6598,6.6598,6.6439,6.6439,58800.0
2007-05-11 14:20:00,8.36,8.37,8.36,8.37,40000.0,6.6439,6.6518,6.6439,6.6518,40000.0
2007-05-11 14:30:00,8.37,8.37,8.36,8.36,102400.0,6.6518,6.6518,6.6439,6.6439,102400.0
2007-05-11 14:40:00,8.36,8.38,8.36,8.37,75200.0,6.6439,6.6598,6.6439,6.6518,75200.0
2007-05-11 14:50:00,8.37,8.37,8.36,8.37,76000.0,6.6518,6.6518,6.6439,6.6518,76000.0
2007-05-11 15:00:00,8.37,8.38,8.37,8.38,128800.0,6.6518,6.6598,6.6518,6.6598,128800.0
2007-05-11 15:10:00,8.38,8.38,8.37,8.37,128800.0,6.6598,6.6598,6.6518,6.6518,128800.0
2007-05-11 15:20:00,8.37,8.38,8.37,8.38,95600.0,6.6518,6.6598,6.6518,6.6598,95600.0
2007-05-11 15:30:00,8.38,8.41,8.38,8.41,246400.0,6.6598,6.6836,6.6598,6.6836,246400.0
2007-05-11 15:40:00,8.41,8.42,8.4,8.41,155200.0,6.6836,6.6916,6.6757,6.6836,155200.0
2007-05-11 15:50:00,8.41,8.44,8.41,8.42,384000.0,6.6836,6.7074,6.6836,6.6916,384000.0
2007-05-14 09:30:00,8.37,8.46,8.37,8.4,182400.0,6.6518,6.7233,6.6518,6.6757,182400.0
2007-05-14 09:40:00,8.4,8.4,8.35,8.38,260400.0,6.6757,6.6757,6.6359,6.6598,260400.0
2007-05-14 09:50:00,8.37,8.37,8.34,8.35,160400.0,6.6518,6.6518,6.628,6.6359,160400.0
2007-05-14 10:00:00,8.35,8.35,8.33,8.33,154800.0,6.6359,6.6359,6.62,6.62,154800.0
2007-05-14 10:10:00,8.33,8.35,8.31,8.32,298400.0,6.62,6.6359,6.6041,6.6121,298400.0
2007-05-14 10:20:00,8.32,8.32,8.27,8.29,142000.0,6.6121,6.6121,6.5723,6.5882,142000.0
2007-05-14 10:30:00,8.28,8.31,8.27,8.3,138400.0,6.5803,6.6041,6.5723,6.5962,138400.0
2007-05-14 10:40:00,8.3,8.3,8.26,8.29,97600.0,6.5962,6.5962,6.5644,6.5882,97600.0
2007-05-14 10:50:00,8.29,8.29,8.28,8.28,94400.0,6.5882,6.5882,6.5803,6.5803,94400.0
2007-05-14 11:00:00,8.28,8.29,8.27,8.28,186000.0,6.5803,6.5882,6.5723,6.5803,186000.0
2007-05-14 11:10:00,8.28,8.3,8.27,8.29,170000.0,6.5803,6.5962,6.5723,6.5882,170000.0
2007-05-14 11:20:00,8.29,8.29,8.27,8.27,57600.0,6.5882,6.5882,6.5723,6.5723,57600.0
2007-05-14 11:30:00,8.27,8.29,8.27,8.28,42800.0,6.5723,6.5882,6.5723,6.5803,42800.0
2007-05-14 11:40:00,8.28,8.29,8.28,8.29,22400.0,6.5803,6.5882,6.5803,6.5882,22400.0
2007-05-14 11:50:00,8.28,8.28,8.28,8.28,39600.0,6.5803,6.5803,6.5803,6.5803,39600.0
2007-05-14 12:00:00,8.28,8.29,8.28,8.28,115200.0,6.5803,6.5882,6.5803,6.5803,115200.0
2007-05-14 12:10:00,8.28,8.3,8.28,8.3,104800.0,6.5803,6.5962,6.5803,6.5962,104800.0
2007-05-14 12:20:00,8.3,8.3,8.29,8.3,56400.0,6.5962,6.5962,6.5882,6.5962,56400.0
2007-05-14 12:30:00,8.29,8.3,8.29,8.29,33600.0,6.5882,6.5962,6.5882,6.5882,33600.0
2007-05-14 12:40:00,8.29,8.29,8.28,8.29,80400.0,6.5882,6.5882,6.5803,6.5882,80400.0
2007-05-14 12:50:00,8.29,8.29,8.28,8.29,43200.0,6.5882,6.5882,6.5803,6.5882,43200.0
2007-05-14 13:00:00,8.29,8.3,8.28,8.3,106000.0,6.5882,6.5962,6.5803,6.5962,106000.0
2007-05-14 13:10:00,8.3,8.3,8.27,8.27,154800.0,6.5962,6.5962,6.5723,6.5723,154800.0
2007-05-14 13:20:00,8.27,8.31,8.27,8.31,152400.0,6.5723,6.6041,6.5723,6.6041,152400.0
2007-05-14 13:30:00,8.31,8.31,8.28,8.29,142400.0,6.6041,6.6041,6.5803,6.5882,142400.0
2007-05-14 13:40:00,8.29,8.3,8.27,8.28,122800.0,6.5882,6.5962,6.5723,6.5803,122800.0
2007-05-14 13:50:00,8.28,8.28,8.27,8.28,130400.0,6.5803,6.5803,6.5723,6.5803,130400.0
2007-05-14 14:00:00,8.28,8.29,8.26,8.29,99200.0,6.5803,6.5882,6.5644,6.5882,99200.0
2007-05-14 14:10:00,8.29,8.3,8.26,8.27,118400.0,6.5882,6.5962,6.5644,6.5723,118400.0
2007-05-14 14:20:00,8.27,8.28,8.26,8.28,107600.0,6.5723,6.5803,6.5644,6.5803,107600.0
2007-05-14 14:30:00,8.28,8.29,8.28,8.29,120800.0,6.5803,6.5882,6.5803,6.5882,120800.0
2007-05-14 14:40:00,8.29,8.29,8.26,8.26,278000.0,6.5882,6.5882,6.5644,6.5644,278000.0
2007-05-14 14:50:00,8.26,8.28,8.26,8.27,82000.0,6.5644,6.5803,6.5644,6.5723,82000.0
2007-05-14 15:00:00,8.27,8.31,8.27,8.31,126400.0,6.5723,6.6041,6.5723,6.6041,126400.0
2007-05-14 15:10:00,8.31,8.31,8.29,8.29,112000.0,6.6041,6.6041,6.5882,6.5882,112000.0
2007-05-14 15:20:00,8.29,8.31,8.29,8.3,136400.0,6.5882,6.6041,6.5882,6.5962,136400.0
2007-05-14 15:30:00,8.3,8.31,8.29,8.29,163200.0,6.5962,6.6041,6.5882,6.5882,163200.0
2007-05-14 15:40:00,8.29,8.3,8.27,8.27,267600.0,6.5882,6.5962,6.5723,6.5723,267600.0
2007-05-14 15:50:00,8.27,8.31,8.27,8.31,351600.0,6.5723,6.6041,6.5723,6.6041,351600.0
2007-05-15 09:30:00,8.33,8.39,8.29,8.3,72800.0,6.62,6.6677,6.5882,6.5962,72800.0
2007-05-15 09:40:00,8.29,8.31,8.28,8.29,128000.0,6.5882,6.6041,6.5803,6.5882,128000.0
2007-05-15 09:50:00,8.28,8.29,8.24,8.26,387200.0,6.5803,6.5882,6.5485,6.5644,387200.0
2007-05-15 10:00:00,8.26,8.37,8.26,8.31,285200.0,6.5644,6.6518,6.5644,6.6041,285200.0
2007-05-15 10:10:00,8.32,8.35,8.3,8.34,127600.0,6.6121,6.6359,6.5962,6.628,127600.0
2007-05-15 10:20:00,8.34,8.35,8.3,8.34,152000.0,6.628,6.6359,6.5962,6.628,152000.0
2007-05-15 10:30:00,8.35,8.36,8.32,8.34,98800.0,6.6359,6.6439,6.6121,6.628,98800.0
2007-05-15 10:40:00,8.34,8.36,8.33,8.35,54400.0,6.628,6.6439,6.62,6.6359,54400.0
2007-05-15 10:50:00,8.35,8.35,8.31,8.33,94000.0,6.6359,6.6359,6.6041,6.62,94000.0
2007-05-15 11:00:00,8.33,8.37,8.33,8.35,99600.0,6.62,6.6518,6.62,6.6359,99600.0
2007-05-15 11:10:00,8.34,8.38,8.34,8.37,106400.0,6.628,6.6598,6.628,6.6518,106400.0
2007-05-15 11:20:00,8.37,8.37,8.36,8.37,68000.0,6.6518,6.6518,6.6439,6.6518,68000.0
2007-05-15 11:30:00,8.37,8.4,8.37,8.4,71600.0,6.6518,6.6757,6.6518,6.6757,71600.0
2007-05-15 11:40:00,8.4,8.4,8.36,8.39,88400.0,6.6757,6.6757,6.6439,6.6677,88400.0
2007-05-15 11:50:00,8.39,8.39,8.35,8.36,48000.0,6.6677,6.6677,6.6359,6.6439,48000.0
2007-05-15 12:00:00,8.36,8.38,8.36,8.38,30800.0,6.6439,6.6598,6.6439,6.6598,30800.0
2007-05-15 12:10:00,8.38,8.39,8.35,8.35,65200.0,6.6598,6.6677,6.6359,6.6359,65200.0
2007-05-15 12:20:00,8.35,8.37,8.35,8.37,51600.0,6.6359,6.6518,6.6359,6.6518,51600.0
2007-05-15 12:30:00,8.37,8.38,8.35,8.37,44800.0,6.6518,6.6598,6.6359,6.6518,44800.0
2007-05-15 12:40:00,8.38,8.4,8.37,8.37,108400.0,6.6598,6.6757,6.6518,6.6518,108400.0
2007-05-15 12:50:00,8.37,8.37,8.33,8.33,65600.0,6.6518,6.6518,6.62,6.62,65600.0
2007-05-15 13:00:00,8.33,8.34,8.32,8.33,42800.0,6.62,6.628,6.6121,6.62,42800.0
2007-05-15 13:10:00,8.33,8.36,8.33,8.36,41600.0,6.62,6.6439,6.62,6.6439,41600.0
2007-05-15 13:20:00,8.36,8.36,8.33,8.34,42400.0,6.6439,6.6439,6.62,6.628,42400.0
2007-05-15 13:30:00,8.34,8.34,8.32,8.33,48000.0,6.628,6.628,6.6121,6.62,48000.0
2007-05-15 13:40:00,8.32,8.33,8.28,8.29,92400.0,6.6121,6.62,6.5803,6.5882,92400.0
2007-05-15 13:50:00,8.29,8.31,8.28,8.31,74400.0,6.5882,6.6041,6.5803,6.6041,74400.0
2007-05-15 14:00:00,8.31,8.34,8.31,8.33,82400.0,6.6041,6.628,6.6041,6.62,82400.0
2007-05-15 14:10:00,8.33,8.33,8.28,8.29,87600.0,6.62,6.62,6.5803,6.5882,87600.0
2007-05-15 14:20:00,8.3,8.31,8.28,8.28,80400.0,6.5962,6.6041,6.5803,6.5803,80400.0
2007-05-15 14:30:00,8.28,8.3,8.27,8.27,161200.0,6.5803,6.5962,6.5723,6.5723,161200.0
2007-05-15 14:40:00,8.27,8.28,8.24,8.25,246800.0,6.5723,6.5803,6.5485,6.5564,246800.0
2007-05-15 14:50:00,8.25,8.29,8.25,8.29,58800.0,6.5564,6.5882,6.5564,6.5882,58800.0
2007-05-15 15:00:00,8.29,8.3,8.27,8.28,97200.0,6.5882,6.5962,6.5723,6.5803,97200.0
2007-05-15 15:10:00,8.27,8.29,8.27,8.29,117600.0,6.5723,6.5882,6.5723,6.5882,117600.0
2007-05-15 15:20:00,8.29,8.3,8.27,8.29,270000.0,6.5882,6.5962,6.5723,6.5882,270000.0
2007-05-15 15:30:00,8.29,8.3,8.27,8.28,146400.0,6.5882,6.5962,6.5723,6.5803,146400.0
2007-05-15 15:40:00,8.28,8.28,8.26,8.26,126800.0,6.5803,6.5803,6.5644,6.5644,126800.0
2007-05-15 15:50:00,8.27,8.27,8.25,8.25,599200.0,6.5723,6.5723,6.5564,6.5564,599200.0
2007-05-16 09:30:00,8.31,8.37,8.29,8.32,116800.0,6.6041,6.6518,6.5882,6.6121,116800.0
2007-05-16 09:40:00,8.33,8.35,8.32,8.32,90800.0,6.62,6.6359,6.6121,6.6121,90800.0
2007-05-16 09:50:00,8.33,8.36,8.32,8.36,532000.0,6.62,6.6439,6.6121,6.6439,532000.0
2007-05-16 10:00:00,8.36,8.36,8.34,8.35,98000.0,6.6439,6.6439,6.628,6.6359,98000.0
2007-05-16 10:10:00,8.35,8.37,8.34,8.37,292000.0,6.6359,6.6518,6.628,6.6518,292000.0
2007-05-16 10:20:00,8.36,8.37,8.35,8.36,132400.0,6.6439,6.6518,6.6359,6.6439,132400.0
2007-05-16 10:30:00,8.36,8.36,8.35,8.35,221600.0,6.6439,6.6439,6.6359,6.6359,221600.0
2007-05-16 10:40:00,8.35,8.35,8.34,8.34,110000.0,6.6359,6.6359,6.628,6.628,110000.0
2007-05-16 10:50:00,8.34,8.34,8.26,8.28,383600.0,6.628,6.628,6.5644,6.5803,383600.0
2007-05-16 11:00:00,8.28,8.29,8.25,8.26,275600.0,6.5803,6.5882,6.5564,6.5644,275600.0
2007-05-16 11:10:00,8.26,8.26,8.22,8.26,211600.0,6.5644,6.5644,6.5326,6.5644,211600.0
2007-05-16 11:20:00,8.26,8.28,8.26,8.27,183600.0,6.5644,6.5803,6.5644,6.5723,183600.0
2007-05-16 11:30:00,8.26,8.28,8.25,8.28,86800.0,6.5644,6.5803,6.5564,6.5803,86800.0
2007-05-16 11:40:00,8.28,8.28,8.25,8.28,56800.0,6.5803,6.5803,6.5564,6.5803,56800.0
2007-05-16 11:50:00,8.28,8.3,8.27,8.3,52000.0,6.5803,6.5962,6.5723,6.5962,52000.0
2007-05-16 12:00:00,8.3,8.31,8.29,8.29,98800.0,6.5962,6.6041,6.5882,6.5882,98800.0
2007-05-16 12:10:00,8.29,8.29,8.27,8.28,228800.0,6.5882,6.5882,6.5723,6.5803,228800.0
2007-05-16 12:20:00,8.28,8.29,8.27,8.29,29600.0,6.5803,6.5882,6.5723,6.5882,29600.0
2007-05-16 12:30:00,8.29,8.3,8.27,8.27,73600.0,6.5882,6.5962,6.5723,6.5723,73600.0
2007-05-16 12:40:00,8.27,8.29,8.26,8.29,33600.0,6.5723,6.5882,6.5644,6.5882,33600.0
2007-05-16 12:50:00,8.29,8.3,8.28,8.3,94400.0,6.5882,6.5962,6.5803,6.5962,94400.0
2007-05-16 13:00:00,8.3,8.31,8.28,8.28,64000.0,6.5962,6.6041,6.5803,6.5803,64000.0
2007-05-16 13:10:00,8.28,8.3,8.28,8.3,59200.0,6.5803,6.5962,6.5803,6.5962,59200.0
2007-05-16 13:20:00,8.3,8.31,8.29,8.29,119200.0,6.5962,6.6041,6.5882,6.5882,119200.0
2007-05-16 13:30:00,8.3,8.31,8.3,8.31,117200.0,6.5962,6.6041,6.5962,6.6041,117200.0
2007-05-16 13:40:00,8.31,8.34,8.31,8.31,64800.0,6.6041,6.628,6.6041,6.6041,64800.0
2007-05-16 13:50:00,8.31,8.32,8.31,8.31,38000.0,6.6041,6.6121,6.6041,6.6041,38000.0
2007-05-16 14:00:00,8.31,8.33,8.26,8.33,82800.0,6.6041,6.62,6.5644,6.62,82800.0
2007-05-16 14:10:00,8.34,8.34,8.32,8.33,83600.0,6.628,6.628,6.6121,6.62,83600.0
2007-05-16 14:20:00,8.33,8.33,8.3,8.31,94000.0,6.62,6.62,6.5962,6.6041,94000.0
2007-05-16 14:30:00,8.31,8.33,8.3,8.33,130400.0,6.6041,6.62,6.5962,6.62,130400.0
2007-05-16 14:40:00,8.33,8.35,8.32,8.33,135200.0,6.62,6.6359,6.6121,6.62,135200.0
2007-05-16 14:50:00,8.33,8.33,8.31,8.32,86400.0,6.62,6.62,6.6041,6.6121,86400.0
2007-05-16 15:00:00,8.31,8.32,8.31,8.32,74400.0,6.6041,6.6121,6.6041,6.6121,74400.0
2007-05-16 15:10:00,8.32,8.32,8.31,8.31,71200.0,6.6121,6.6121,6.6041,6.6041,71200.0
2007-05-16 15:20:00,8.31,8.32,8.31,8.31,418800.0,6.6041,6.6121,6.6041,6.6041,418800.0
2007-05-16 15:30:00,8.31,8.36,8.31,8.36,182400.0,6.6041,6.6439,6.6041,6.6439,182400.0
2007-05-16 15:40:00,8.35,8.37,8.35,8.37,314400.0,6.6359,6.6518,6.6359,6.6518,314400.0
2007-05-16 15:50:00,8.37,8.4,8.36,8.39,697600.0,6.6518,6.6757,6.6439,6.6677,697600.0
2007-05-17 09:30:00,8.42,8.43,8.39,8.4,102400.0,6.6916,6.6995,6.6677,6.6757,102400.0
2007-05-17 09:40:00,8.4,8.4,8.36,8.38,57200.0,6.6757,6.6757,6.6439,6.6598,57200.0
2007-05-17 09:50:00,8.39,8.42,8.39,8.4,34400.0,6.6677,6.6916,6.6677,6.6757,34400.0
2007-05-17 10:00:00,8.4,8.42,8.4,8.42,93200.0,6.6757,6.6916,6.6757,6.6916,93200.0
2007-05-17 10:10:00,8.43,8.45,8.42,8.43,197200.0,6.6995,6.7154,6.6916,6.6995,197200.0
2007-05-17 10:20:00,8.44,8.45,8.43,8.43,110800.0,6.7074,6.7154,6.6995,6.6995,110800.0
2007-05-17 10:30:00,8.43,8.45,8.42,8.42,154000.0,6.6995,6.7154,6.6916,6.6916,154000.0
2007-05-17 10:40:00,8.43,8.43,8.4,8.41,92800.0,6.6995,6.6995,6.6757,6.6836,92800.0
2007-05-17 10:50:00,8.41,8.44,8.41,8.44,61200.0,6.6836,6.7074,6.6836,6.7074,61200.0
2007-05-17 11:00:00,8.44,8.44,8.42,8.42,107600.0,6.7074,6.7074,6.6916,6.6916,107600.0
2007-05-17 11:10:00,8.42,8.44,8.42,8.44,67600.0,6.6916,6.7074,6.6916,6.7074,67600.0
2007-05-17 11:20:00,8.44,8.44,8.44,8.44,82400.0,6.7074,6.7074,6.7074,6.7074,82400.0
2007-05-17 11:30:00,8.44,8.44,8.43,8.44,83600.0,6.7074,6.7074,6.6995,6.7074,83600.0
2007-05-17 11:40:00,8.44,8.48,8.43,8.47,158800.0,6.7074,6.7392,6.6995,6.7313,158800.0
2007-05-17 11:50:00,8.47,8.48,8.44,8.45,135600.0,6.7313,6.7392,6.7074,6.7154,135600.0
2007-05-17 12:00:00,8.45,8.49,8.45,8.48,129200.0,6.7154,6.7472,6.7154,6.7392,129200.0
2007-05-17 12:10:00,8.48,8.49,8.48,8.48,73600.0,6.7392,6.7472,6.7392,6.7392,73600.0
2007-05-17 12:20:00,8.47,8.47,8.46,8.46,50400.0,6.7313,6.7313,6.7233,6.7233,50400.0
2007-05-17 12:30:00,8.46,8.46,8.44,8.45,72800.0,6.7233,6.7233,6.7074,6.7154,72800.0
2007-05-17 12:40:00,8.45,8.45,8.44,8.44,40000.0,6.7154,6.7154,6.7074,6.7074,40000.0
2007-05-17 12:50:00,8.45,8.47,8.44,8.46,75600.0,6.7154,6.7313,6.7074,6.7233,75600.0
2007-05-17 13:00:00,8.46,8.47,8.45,8.46,79600.0,6.7233,6.7313,6.7154,6.7233,79600.0
2007-05-17 13:10:00,8.46,8.47,8.46,8.47,42000.0,6.7233,6.7313,6.7233,6.7313,42000.0
2007-05-17 13:20:00,8.47,8.5,8.47,8.5,80400.0,6.7313,6.7551,6.7313,6.7551,80400.0
2007-05-17 13:30:00,8.49,8.51,8.49,8.49,148000.0,6.7472,6.7631,6.7472,6.7472,148000.0
2007-05-17 13:40:00,8.49,8.5,8.49,8.49,92000.0,6.7472,6.7551,6.7472,6.7472,92000.0
2007-05-17 13:50:00,8.49,8.5,8.49,8.49,45200.0,6.7472,6.7551,6.7472,6.7472,45200.0
2007-05-17 14:00:00,8.48,8.5,8.47,8.49,40800.0,6.7392,6.7551,6.7313,6.7472,40800.0
2007-05-17 14:10:00,8.49,8.49,8.47,8.49,66400.0,6.7472,6.7472,6.7313,6.7472,66400.0
2007-05-17 14:20:00,8.49,8.49,8.47,8.48,36800.0,6.7472,6.7472,6.7313,6.7392,36800.0
2007-05-17 14:30:00,8.48,8.48,8.47,8.47,70800.0,6.7392,6.7392,6.7313,6.7313,70800.0
2007-05-17 14:40:00,8.48,8.5,8.48,8.49,204800.0,6.7392,6.7551,6.7392,6.7472,204800.0
2007-05-17 14:50:00,8.49,8.5,8.49,8.49,137600.0,6.7472,6.7551,6.7472,6.7472,137600.0
2007-05-17 15:00:00,8.49,8.5,8.48,8.48,134000.0,6.7472,6.7551,6.7392,6.7392,134000.0
2007-05-17 15:10:00,8.49,8.5,8.48,8.49,114400.0,6.7472,6.7551,6.7392,6.7472,114400.0
2007-05-17 15:20:00,8.49,8.49,8.47,8.48,92800.0,6.7472,6.7472,6.7313,6.7392,92800.0
2007-05-17 15:30:00,8.48,8.49,8.46,8.47,221600.0,6.7392,6.7472,6.7233,6.7313,221600.0
2007-05-17 15:40:00,8.47,8.48,8.46,8.48,163600.0,6.7313,6.7392,6.7233,6.7392,163600.0
2007-05-17 15:50:00,8.48,8.49,8.46,8.46,223600.0,6.7392,6.7472,6.7233,6.7233,223600.0
2007-05-18 09:30:00,8.55,8.58,8.4,8.55,1176800.0,6.7949,6.8187,6.6757,6.7949,1176800.0
2007-05-18 09:40:00,8.55,8.55,8.5,8.52,71600.0,6.7949,6.7949,6.7551,6.771,71600.0
2007-05-18 09:50:00,8.53,8.56,8.52,8.53,293200.0,6.779,6.8028,6.771,6.779,293200.0
2007-05-18 10:00:00,8.54,8.56,8.49,8.55,154400.0,6.7869,6.8028,6.7472,6.7949,154400.0
2007-05-18 10:10:00,8.54,8.57,8.52,8.56,190800.0,6.7869,6.8108,6.771,6.8028,190800.0
2007-05-18 10:20:00,8.57,8.61,8.56,8.61,165200.0,6.8108,6.8425,6.8028,6.8425,165200.0
2007-05-18 10:30:00,8.61,8.61,8.6,8.61,151600.0,6.8425,6.8425,6.8346,6.8425,151600.0
2007-05-18 10:40:00,8.6,8.61,8.6,8.6,74800.0,6.8346,6.8425,6.8346,6.8346,74800.0
2007-05-18 10:50:00,8.6,8.62,8.6,8.61,89600.0,6.8346,6.8505,6.8346,6.8425,89600.0
2007-05-18 11:00:00,8.61,8.62,8.6,8.61,89600.0,6.8425,6.8505,6.8346,6.8425,89600.0
2007-05-18 11:10:00,8.61,8.62,8.61,8.61,39600.0,6.8425,6.8505,6.8425,6.8425,39600.0
2007-05-18 11:20:00,8.61,8.62,8.6,8.61,35600.0,6.8425,6.8505,6.8346,6.8425,35600.0
2007-05-18 11:30:00,8.62,8.62,8.6,8.6,79600.0,6.8505,6.8505,6.8346,6.8346,79600.0
2007-05-18 11:40:00,8.61,8.62,8.61,8.61,42800.0,6.8425,6.8505,6.8425,6.8425,42800.0
2007-05-18 11:50:00,8.61,8.62,8.61,8.61,48400.0,6.8425,6.8505,6.8425,6.8425,48400.0
2007-05-18 12:00:00,8.61,8.61,8.6,8.61,22800.0,6.8425,6.8425,6.8346,6.8425,22800.0
2007-05-18 12:10:00,8.61,8.62,8.61,8.62,80000.0,6.8425,6.8505,6.8425,6.8505,80000.0
2007-05-18 12:20:00,8.62,8.63,8.61,8.61,169200.0,6.8505,6.8584,6.8425,6.8425,169200.0
2007-05-18 12:30:00,8.61,8.63,8.6,8.62,68000.0,6.8425,6.8584,6.8346,6.8505,68000.0
2007-05-18 12:40:00,8.62,8.67,8.61,8.63,365200.0,6.8505,6.8902,6.8425,6.8584,365200.0
2007-05-18 12:50:00,8.63,8.67,8.62,8.64,51600.0,6.8584,6.8902,6.8505,6.8664,51600.0
2007-05-18 13:00:00,8.64,8.65,8.62,8.62,76000.0,6.8664,6.8743,6.8505,6.8505,76000.0
2007-05-18 13:10:00,8.62,8.63,8.6,8.61,111200.0,6.8505,6.8584,6.8346,6.8425,111200.0
2007-05-18 13:20:00,8.61,8.61,8.6,8.61,19200.0,6.8425,6.8425,6.8346,6.8425,19200.0
2007-05-18 13:30:00,8.61,8.61,8.6,8.6,100800.0,6.8425,6.8425,6.8346,6.8346,100800.0
2007-05-18 13:40:00,8.6,8.6,8.58,8.6,189200.0,6.8346,6.8346,6.8187,6.8346,189200.0
2007-05-18 13:50:00,8.6,8.62,8.6,8.61,44400.0,6.8346,6.8505,6.8346,6.8425,44400.0
2007-05-18 14:00:00,8.62,8.63,8.6,8.63,72400.0,6.8505,6.8584,6.8346,6.8584,72400.0
2007-05-18 14:10:00,8.62,8.63,8.61,8.61,70000.0,6.8505,6.8584,6.8425,6.8425,70000.0
2007-05-18 14:20:00,8.62,8.62,8.47,8.6,120800.0,6.8505,6.8505,6.7313,6.8346,120800.0
2007-05-18 14:30:00,8.61,8.61,8.6,8.61,45200.0,6.8425,6.8425,6.8346,6.8425,45200.0
2007-05-18 14:40:00,8.61,8.61,8.59,8.61,112000.0,6.8425,6.8425,6.8267,6.8425,112000.0
2007-05-18 14:50:00,8.61,8.62,8.6,8.62,77600.0,6.8425,6.8505,6.8346,6.8505,77600.0
2007-05-18 15:00:00,8.62,8.63,8.61,8.61,114400.0,6.8505,6.8584,6.8425,6.8425,114400.0
2007-05-18 15:10:00,8.61,8.62,8.6,8.62,56400.0,6.8425,6.8505,6.8346,6.8505,56400.0
2007-05-18 15:20:00,8.62,8.64,8.61,8.64,137600.0,6.8505,6.8664,6.8425,6.8664,137600.0
2007-05-18 15:30:00,8.64,8.64,8.6,8.62,242800.0,6.8664,6.8664,6.8346,6.8505,242800.0
2007-05-18 15:40:00,8.63,8.64,8.62,8.63,170000.0,6.8584,6.8664,6.8505,6.8584,170000.0
2007-05-18 15:50:00,8.63,8.63,8.61,8.63,320400.0,6.8584,6.8584,6.8425,6.8584,320400.0
2007-05-21 09:30:00,8.63,8.65,8.55,8.62,55200.0,6.8584,6.8743,6.7949,6.8505,55200.0
2007-05-21 09:40:00,8.61,8.67,8.6,8.61,137200.0,6.8425,6.8902,6.8346,6.8425,137200.0
2007-05-21 09:50:00,8.61,8.62,8.59,8.61,98000.0,6.8425,6.8505,6.8267,6.8425,98000.0
2007-05-21 10:00:00,8.61,8.62,8.6,8.6,103600.0,6.8425,6.8505,6.8346,6.8346,103600.0
2007-05-21 10:10:00,8.6,8.6,8.56,8.56,146400.0,6.8346,6.8346,6.8028,6.8028,146400.0
2007-05-21 10:20:00,8.56,8.58,8.56,8.57,114800.0,6.8028,6.8187,6.8028,6.8108,114800.0
2007-05-21 10:30:00,8.57,8.59,8.56,8.58,124000.0,6.8108,6.8267,6.8028,6.8187,124000.0
2007-05-21 10:40:00,8.58,8.63,8.58,8.63,82800.0,6.8187,6.8584,6.8187,6.8584,82800.0
2007-05-21 10:50:00,8.63,8.65,8.61,8.61,270800.0,6.8584,6.8743,6.8425,6.8425,270800.0
2007-05-21 11:00:00,8.61,8.63,8.6,8.61,123200.0,6.8425,6.8584,6.8346,6.8425,123200.0
2007-05-21 11:10:00,8.61,8.63,8.6,8.62,118400.0,6.8425,6.8584,6.8346,6.8505,118400.0
2007-05-21 11:20:00,8.62,8.62,8.61,8.61,84000.0,6.8505,6.8505,6.8425,6.8425,84000.0
2007-05-21 11:30:00,8.61,8.63,8.61,8.63,81600.0,6.8425,6.8584,6.8425,6.8584,81600.0
2007-05-21 11:40:00,8.63,8.64,8.62,8.63,36800.0,6.8584,6.8664,6.8505,6.8584,36800.0
2007-05-21 11:50:00,8.63,8.65,8.63,8.65,106800.0,6.8584,6.8743,6.8584,6.8743,106800.0
2007-05-21 12:00:00,8.65,8.65,8.63,8.64,145600.0,6.8743,6.8743,6.8584,6.8664,145600.0
2007-05-21 12:10:00,8.65,8.66,8.65,8.65,124800.0,6.8743,6.8823,6.8743,6.8743,124800.0
2007-05-21 12:20:00,8.65,8.67,8.64,8.66,198400.0,6.8743,6.8902,6.8664,6.8823,198400.0
2007-05-21 12:30:00,8.65,8.66,8.63,8.64,160400.0,6.8743,6.8823,6.8584,6.8664,160400.0
2007-05-21 12:40:00,8.64,8.65,8.63,8.65,35200.0,6.8664,6.8743,6.8584,6.8743,35200.0
2007-05-21 12:50:00,8.65,8.65,8.64,8.64,29200.0,6.8743,6.8743,6.8664,6.8664,29200.0
2007-05-21 13:00:00,8.64,8.65,8.64,8.64,46400.0,6.8664,6.8743,6.8664,6.8664,46400.0
2007-05-21 13:10:00,8.64,8.65,8.63,8.65,59200.0,6.8664,6.8743,6.8584,6.8743,59200.0
2007-05-21 13:20:00,8.65,8.65,8.65,8.65,30000.0,6.8743,6.8743,6.8743,6.8743,30000.0
2007-05-21 13:30:00,8.65,8.65,8.61,8.62,90400.0,6.8743,6.8743,6.8425,6.8505,90400.0
2007-05-21 13:40:00,8.62,8.62,8.61,8.62,52400.0,6.8505,6.8505,6.8425,6.8505,52400.0
2007-05-21 13:50:00,8.62,8.63,8.62,8.63,32800.0,6.8505,6.8584,6.8505,6.8584,32800.0
2007-05-21 14:00:00,8.63,8.63,8.61,8.61,36000.0,6.8584,6.8584,6.8425,6.8425,36000.0
2007-05-21 14:10:00,8.62,8.63,8.61,8.63,91600.0,6.8505,6.8584,6.8425,6.8584,91600.0
2007-05-21 14:20:00,8.63,8.63,8.63,8.63,53200.0,6.8584,6.8584,6.8584,6.8584,53200.0
2007-05-21 14:30:00,8.63,8.63,8.6,8.6,108000.0,6.8584,6.8584,6.8346,6.8346,108000.0
2007-05-21 14:40:00,8.61,8.61,8.6,8.6,103200.0,6.8425,6.8425,6.8346,6.8346,103200.0
2007-05-21 14:50:00,8.6,8.61,8.59,8.59,202400.0,6.8346,6.8425,6.8267,6.8267,202400.0
2007-05-21 15:00:00,8.59,8.6,8.58,8.58,169200.0,6.8267,6.8346,6.8187,6.8187,169200.0
2007-05-21 15:10:00,8.58,8.6,8.58,8.6,138000.0,6.8187,6.8346,6.8187,6.8346,138000.0
2007-05-21 15:20:00,8.6,8.6,8.57,8.57,283200.0,6.8346,6.8346,6.8108,6.8108,283200.0
2007-05-21 15:30:00,8.57,8.6,8.56,8.6,310800.0,6.8108,6.8346,6.8028,6.8346,310800.0
2007-05-21 15:40:00,8.61,8.61,8.57,8.61,193600.0,6.8425,6.8425,6.8108,6.8425,193600.0
2007-05-21 15:50:00,8.61,8.63,8.59,8.62,399200.0,6.8425,6.8584,6.8267,6.8505,399200.0
2007-05-22 09:30:00,8.64,8.65,8.58,8.63,94000.0,6.8664,6.8743,6.8187,6.8584,94000.0
2007-05-22 09:40:00,8.65,8.67,8.59,8.6,201600.0,6.8743,6.8902,6.8267,6.8346,201600.0
2007-05-22 09:50:00,8.6,8.65,8.59,8.64,134400.0,6.8346,6.8743,6.8267,6.8664,134400.0
2007-05-22 10:00:00,8.64,8.65,8.57,8.57,145200.0,6.8664,6.8743,6.8108,6.8108,145200.0
2007-05-22 10:10:00,8.57,8.59,8.56,8.56,138000.0,6.8108,6.8267,6.8028,6.8028,138000.0
2007-05-22 10:20:00,8.57,8.61,8.56,8.61,178400.0,6.8108,6.8425,6.8028,6.8425,178400.0
2007-05-22 10:30:00,8.62,8.63,8.56,8.57,101200.0,6.8505,6.8584,6.8028,6.8108,101200.0
2007-05-22 10:40:00,8.58,8.58,8.57,8.57,44000.0,6.8187,6.8187,6.8108,6.8108,44000.0
2007-05-22 10:50:00,8.57,8.59,8.56,8.57,89600.0,6.8108,6.8267,6.8028,6.8108,89600.0
2007-05-22 11:00:00,8.58,8.58,8.55,8.55,180400.0,6.8187,6.8187,6.7949,6.7949,180400.0
2007-05-22 11:10:00,8.55,8.55,8.54,8.54,150800.0,6.7949,6.7949,6.7869,6.7869,150800.0
2007-05-22 11:20:00,8.55,8.56,8.54,8.56,105600.0,6.7949,6.8028,6.7869,6.8028,105600.0
2007-05-22 11:30:00,8.56,8.57,8.54,8.54,144800.0,6.8028,6.8108,6.7869,6.7869,144800.0
2007-05-22 11:40:00,8.54,8.55,8.54,8.54,36400.0,6.7869,6.7949,6.7869,6.7869,36400.0
2007-05-22 11:50:00,8.54,8.55,8.54,8.54,25600.0,6.7869,6.7949,6.7869,6.7869,25600.0
2007-05-22 12:00:00,8.54,8.55,8.54,8.55,18800.0,6.7869,6.7949,6.7869,6.7949,18800.0
2007-05-22 12:10:00,8.55,8.55,8.54,8.55,106800.0,6.7949,6.7949,6.7869,6.7949,106800.0
2007-05-22 12:20:00,8.55,8.56,8.55,8.56,49600.0,6.7949,6.8028,6.7949,6.8028,49600.0
2007-05-22 12:30:00,8.56,8.57,8.55,8.55,44800.0,6.8028,6.8108,6.7949,6.7949,44800.0
2007-05-22 12:40:00,8.54,8.56,8.54,8.54,54800.0,6.7869,6.8028,6.7869,6.7869,54800.0
2007-05-22 12:50:00,8.54,8.58,8.54,8.57,80400.0,6.7869,6.8187,6.7869,6.8108,80400.0
2007-05-22 13:00:00,8.57,8.58,8.55,8.58,102400.0,6.8108,6.8187,6.7949,6.8187,102400.0
2007-05-22 13:10:00,8.57,8.58,8.56,8.56,29600.0,6.8108,6.8187,6.8028,6.8028,29600.0
2007-05-22 13:20:00,8.56,8.57,8.56,8.56,25200.0,6.8028,6.8108,6.8028,6.8028,25200.0
2007-05-22 13:30:00,8.56,8.58,8.56,8.58,52400.0,6.8028,6.8187,6.8028,6.8187,52400.0
2007-05-22 13:40:00,8.58,8.58,8.56,8.58,346000.0,6.8187,6.8187,6.8028,6.8187,346000.0
2007-05-22 13:50:00,8.58,8.59,8.56,8.58,68800.0,6.8187,6.8267,6.8028,6.8187,68800.0
2007-05-22 14:00:00,8.58,8.59,8.57,8.58,87200.0,6.8187,6.8267,6.8108,6.8187,87200.0
2007-05-22 14:10:00,8.58,8.6,8.56,8.56,126000.0,6.8187,6.8346,6.8028,6.8028,126000.0
2007-05-22 14:20:00,8.56,8.57,8.55,8.55,600400.0,6.8028,6.8108,6.7949,6.7949,600400.0
2007-05-22 14:30:00,8.55,8.55,8.54,8.54,216400.0,6.7949,6.7949,6.7869,6.7869,216400.0
2007-05-22 14:40:00,8.54,8.55,8.53,8.54,346000.0,6.7869,6.7949,6.779,6.7869,346000.0
2007-05-22 14:50:00,8.54,8.56,8.54,8.54,192000.0,6.7869,6.8028,6.7869,6.7869,192000.0
2007-05-22 15:00:00,8.54,8.55,8.53,8.55,134000.0,6.7869,6.7949,6.779,6.7949,134000.0
2007-05-22 15:10:00,8.55,8.55,8.52,8.54,150800.0,6.7949,6.7949,6.771,6.7869,150800.0
2007-05-22 15:20:00,8.54,8.55,8.52,8.53,179600.0,6.7869,6.7949,6.771,6.779,179600.0
2007-05-22 15:30:00,8.53,8.54,8.53,8.54,446400.0,6.779,6.7869,6.779,6.7869,446400.0
2007-05-22 15:40:00,8.54,8.54,8.52,8.52,321200.0,6.7869,6.7869,6.771,6.771,321200.0
2007-05-22 15:50:00,8.52,8.53,8.49,8.52,672000.0,6.771,6.779,6.7472,6.771,672000.0
2007-05-23 09:30:00,8.45,8.59,8.4,8.53,355200.0,6.7154,6.8267,6.6757,6.779,355200.0
2007-05-23 09:40:00,8.53,8.54,8.5,8.53,394000.0,6.779,6.7869,6.7551,6.779,394000.0
2007-05-23 09:50:00,8.53,8.57,8.51,8.52,471200.0,6.779,6.8108,6.7631,6.771,471200.0
2007-05-23 10:00:00,8.52,8.55,8.52,8.53,413200.0,6.771,6.7949,6.771,6.779,413200.0
2007-05-23 10:10:00,8.53,8.55,8.51,8.55,152000.0,6.779,6.7949,6.7631,6.7949,152000.0
2007-05-23 10:20:00,8.55,8.56,8.51,8.52,149200.0,6.7949,6.8028,6.7631,6.771,149200.0
2007-05-23 10:30:00,8.52,8.55,8.51,8.53,175200.0,6.771,6.7949,6.7631,6.779,175200.0
2007-05-23 10:40:00,8.52,8.55,8.51,8.53,205200.0,6.771,6.7949,6.7631,6.779,205200.0
2007-05-23 10:50:00,8.52,8.55,8.52,8.55,56000.0,6.771,6.7949,6.771,6.7949,56000.0
2007-05-23 11:00:00,8.55,8.55,8.51,8.55,119200.0,6.7949,6.7949,6.7631,6.7949,119200.0
2007-05-23 11:10:00,8.55,8.55,8.52,8.53,100000.0,6.7949,6.7949,6.771,6.779,100000.0
2007-05-23 11:20:00,8.53,8.54,8.52,8.54,64800.0,6.779,6.7869,6.771,6.7869,64800.0
2007-05-23 11:30:00,8.54,8.55,8.53,8.54,164000.0,6.7869,6.7949,6.779,6.7869,164000.0
2007-05-23 11:40:00,8.54,8.55,8.53,8.53,129600.0,6.7869,6.7949,6.779,6.779,129600.0
2007-05-23 11:50:00,8.53,8.54,8.51,8.52,340000.0,6.779,6.7869,6.7631,6.771,340000.0
2007-05-23 12:00:00,8.52,8.53,8.52,8.52,63600.0,6.771,6.779,6.771,6.771,63600.0
2007-05-23 12:10:00,8.52,8.54,8.52,8.54,100800.0,6.771,6.7869,6.771,6.7869,100800.0
2007-05-23 12:20:00,8.54,8.54,8.53,8.54,76400.0,6.7869,6.7869,6.779,6.7869,76400.0
2007-05-23 12:30:00,8.54,8.54,8.52,8.52,64800.0,6.7869,6.7869,6.771,6.771,64800.0
2007-05-23 12:40:00,8.52,8.53,8.52,8.52,80800.0,6.771,6.779,6.771,6.771,80800.0
2007-05-23 12:50:00,8.52,8.54,8.52,8.54,61600.0,6.771,6.7869,6.771,6.7869,61600.0
2007-05-23 13:00:00,8.53,8.54,8.52,8.53,62400.0,6.779,6.7869,6.771,6.779,62400.0
2007-05-23 13:10:00,8.53,8.53,8.52,8.52,34800.0,6.779,6.779,6.771,6.771,34800.0
2007-05-23 13:20:00,8.52,8.52,8.52,8.52,126400.0,6.771,6.771,6.771,6.771,126400.0
2007-05-23 13:30:00,8.52,8.52,8.51,8.51,147200.0,6.771,6.771,6.7631,6.7631,147200.0
2007-05-23 13:40:00,8.51,8.51,8.51,8.51,78000.0,6.7631,6.7631,6.7631,6.7631,78000.0
2007-05-23 13:50:00,8.51,8.53,8.51,8.52,151600.0,6.7631,6.779,6.7631,6.771,151600.0
2007-05-23 14:00:00,8.52,8.52,8.51,8.52,142800.0,6.771,6.771,6.7631,6.771,142800.0
2007-05-23 14:10:00,8.52,8.53,8.52,8.52,152000.0,6.771,6.779,6.771,6.771,152000.0
2007-05-23 14:20:00,8.52,8.52,8.5,8.5,765600.0,6.771,6.771,6.7551,6.7551,765600.0
2007-05-23 14:30:00,8.51,8.51,8.5,8.51,279600.0,6.7631,6.7631,6.7551,6.7631,279600.0
2007-05-23 14:40:00,8.5,8.51,8.5,8.5,322400.0,6.7551,6.7631,6.7551,6.7551,322400.0
2007-05-23 14:50:00,8.51,8.51,8.5,8.5,218000.0,6.7631,6.7631,6.7551,6.7551,218000.0
2007-05-23 15:00:00,8.5,8.51,8.49,8.49,322800.0,6.7551,6.7631,6.7472,6.7472,322800.0
2007-05-23 15:10:00,8.49,8.5,8.47,8.5,270400.0,6.7472,6.7551,6.7313,6.7551,270400.0
2007-05-23 15:20:00,8.49,8.51,8.49,8.49,256800.0,6.7472,6.7631,6.7472,6.7472,256800.0
2007-05-23 15:30:00,8.49,8.52,8.49,8.52,173200.0,6.7472,6.771,6.7472,6.771,173200.0
2007-05-23 15:40:00,8.52,8.53,8.51,8.51,301200.0,6.771,6.779,6.7631,6.7631,301200.0
2007-05-23 15:50:00,8.51,8.52,8.48,8.49,755600.0,6.7631,6.771,6.7392,6.7472,755600.0
2007-05-24 09:30:00,8.48,8.48,8.32,8.33,334000.0,6.7392,6.7392,6.6121,6.62,334000.0
2007-05-24 09:40:00,8.33,8.37,8.32,8.37,298400.0,6.62,6.6518,6.6121,6.6518,298400.0
2007-05-24 09:50:00,8.38,8.4,8.34,8.34,157600.0,6.6598,6.6757,6.628,6.628,157600.0
2007-05-24 10:00:00,8.34,8.38,8.34,8.38,225600.0,6.628,6.6598,6.628,6.6598,225600.0
2007-05-24 10:10:00,8.38,8.38,8.33,8.33,173200.0,6.6598,6.6598,6.62,6.62,173200.0
2007-05-24 10:20:00,8.33,8.35,8.32,8.33,284800.0,6.62,6.6359,6.6121,6.62,284800.0
2007-05-24 10:30:00,8.33,8.34,8.28,8.29,279200.0,6.62,6.628,6.5803,6.5882,279200.0
2007-05-24 10:40:00,8.29,8.29,8.25,8.28,347200.0,6.5882,6.5882,6.5564,6.5803,347200.0
2007-05-24 10:50:00,8.28,8.29,8.26,8.26,275600.0,6.5803,6.5882,6.5644,6.5644,275600.0
2007-05-24 11:00:00,8.26,8.29,8.26,8.28,199600.0,6.5644,6.5882,6.5644,6.5803,199600.0
2007-05-24 11:10:00,8.28,8.28,8.22,8.22,275600.0,6.5803,6.5803,6.5326,6.5326,275600.0
2007-05-24 11:20:00,8.22,8.22,8.16,8.17,291200.0,6.5326,6.5326,6.4849,6.4929,291200.0
2007-05-24 11:30:00,8.18,8.2,8.16,8.16,334800.0,6.5008,6.5167,6.4849,6.4849,334800.0
2007-05-24 11:40:00,8.16,8.17,8.14,8.15,223200.0,6.4849,6.4929,6.469,6.477,223200.0
2007-05-24 11:50:00,8.15,8.17,8.14,8.16,239600.0,6.477,6.4929,6.469,6.4849,239600.0
2007-05-24 12:00:00,8.16,8.16,8.14,8.14,253200.0,6.4849,6.4849,6.469,6.469,253200.0
2007-05-24 12:10:00,8.14,8.16,8.14,8.15,237600.0,6.469,6.4849,6.469,6.477,237600.0
2007-05-24 12:20:00,8.15,8.15,8.13,8.15,281200.0,6.477,6.477,6.4611,6.477,281200.0
2007-05-24 12:30:00,8.15,8.21,8.14,8.2,354000.0,6.477,6.5247,6.469,6.5167,354000.0
2007-05-24 12:40:00,8.21,8.22,8.18,8.21,188800.0,6.5247,6.5326,6.5008,6.5247,188800.0
2007-05-24 12:50:00,8.21,8.22,8.18,8.21,622800.0,6.5247,6.5326,6.5008,6.5247,622800.0
2007-05-24 13:00:00,8.21,8.21,8.2,8.2,128400.0,6.5247,6.5247,6.5167,6.5167,128400.0
2007-05-24 13:10:00,8.2,8.26,8.2,8.25,214400.0,6.5167,6.5644,6.5167,6.5564,214400.0
2007-05-24 13:20:00,8.25,8.25,8.22,8.22,90800.0,6.5564,6.5564,6.5326,6.5326,90800.0
2007-05-24 13:30:00,8.23,8.23,8.19,8.19,187600.0,6.5406,6.5406,6.5088,6.5088,187600.0
2007-05-24 13:40:00,8.19,8.24,8.19,8.22,205600.0,6.5088,6.5485,6.5088,6.5326,205600.0
2007-05-24 13:50:00,8.22,8.25,8.21,8.24,164000.0,6.5326,6.5564,6.5247,6.5485,164000.0
2007-05-24 14:00:00,8.24,8.24,8.21,8.22,227200.0,6.5485,6.5485,6.5247,6.5326,227200.0
2007-05-24 14:10:00,8.22,8.25,8.22,8.24,328000.0,6.5326,6.5564,6.5326,6.5485,328000.0
2007-05-24 14:20:00,8.24,8.25,8.24,8.24,157200.0,6.5485,6.5564,6.5485,6.5485,157200.0
2007-05-24 14:30:00,8.24,8.25,8.19,8.2,484000.0,6.5485,6.5564,6.5088,6.5167,484000.0
2007-05-24 14:40:00,8.2,8.22,8.18,8.2,444400.0,6.5167,6.5326,6.5008,6.5167,444400.0
2007-05-24 14:50:00,8.21,8.23,8.2,8.23,512000.0,6.5247,6.5406,6.5167,6.5406,512000.0
2007-05-24 15:00:00,8.23,8.24,8.22,8.24,204400.0,6.5406,6.5485,6.5326,6.5485,204400.0
2007-05-24 15:10:00,8.24,8.24,8.19,8.19,280000.0,6.5485,6.5485,6.5088,6.5088,280000.0
2007-05-24 15:20:00,8.19,8.21,8.19,8.19,306400.0,6.5088,6.5247,6.5088,6.5088,306400.0
2007-05-24 15:30:00,8.19,8.21,8.17,8.19,630800.0,6.5088,6.5247,6.4929,6.5088,630800.0
2007-05-24 15:40:00,8.19,8.21,8.17,8.19,638000.0,6.5088,6.5247,6.4929,6.5088,638000.0
2007-05-24 15:50:00,8.18,8.2,8.16,8.2,672800.0,6.5008,6.5167,6.4849,6.5167,672800.0
2007-05-25 09:30:00,8.19,8.21,8.14,8.2,779200.0,6.5088,6.5247,6.469,6.5167,779200.0
2007-05-25 09:40:00,8.19,8.21,8.17,8.18,202800.0,6.5088,6.5247,6.4929,6.5008,202800.0
2007-05-25 09:50:00,8.18,8.2,8.15,8.17,305600.0,6.5008,6.5167,6.477,6.4929,305600.0
2007-05-25 10:00:00,8.17,8.17,8.15,8.15,447600.0,6.4929,6.4929,6.477,6.477,447600.0
2007-05-25 10:10:00,8.15,8.17,8.15,8.15,231200.0,6.477,6.4929,6.477,6.477,231200.0
2007-05-25 10:20:00,8.15,8.15,8.13,8.13,289200.0,6.477,6.477,6.4611,6.4611,289200.0
2007-05-25 10:30:00,8.13,8.18,8.13,8.15,318800.0,6.4611,6.5008,6.4611,6.477,318800.0
2007-05-25 10:40:00,8.15,8.17,8.13,8.15,316000.0,6.477,6.4929,6.4611,6.477,316000.0
2007-05-25 10:50:00,8.15,8.15,8.13,8.13,136000.0,6.477,6.477,6.4611,6.4611,136000.0
2007-05-25 11:00:00,8.13,8.14,8.13,8.13,136000.0,6.4611,6.469,6.4611,6.4611,136000.0
2007-05-25 11:10:00,8.13,8.15,8.13,8.15,129600.0,6.4611,6.477,6.4611,6.477,129600.0
2007-05-25 11:20:00,8.14,8.14,8.11,8.11,142800.0,6.469,6.469,6.4452,6.4452,142800.0
2007-05-25 11:30:00,8.11,8.12,8.11,8.11,122800.0,6.4452,6.4531,6.4452,6.4452,122800.0
2007-05-25 11:40:00,8.11,8.12,8.11,8.11,146000.0,6.4452,6.4531,6.4452,6.4452,146000.0
2007-05-25 11:50:00,8.11,8.13,8.11,8.12,402400.0,6.4452,6.4611,6.4452,6.4531,402400.0
2007-05-25 12:00:00,8.12,8.12,8.11,8.11,117200.0,6.4531,6.4531,6.4452,6.4452,117200.0
2007-05-25 12:10:00,8.11,8.12,8.09,8.1,109600.0,6.4452,6.4531,6.4293,6.4372,109600.0
2007-05-25 12:20:00,8.1,8.1,8.08,8.08,123200.0,6.4372,6.4372,6.4213,6.4213,123200.0
2007-05-25 12:30:00,8.08,8.09,8.08,8.08,123600.0,6.4213,6.4293,6.4213,6.4213,123600.0
2007-05-25 12:40:00,8.08,8.09,8.07,8.09,93200.0,6.4213,6.4293,6.4134,6.4293,93200.0
2007-05-25 12:50:00,8.09,8.09,8.08,8.08,42800.0,6.4293,6.4293,6.4213,6.4213,42800.0
2007-05-25 13:00:00,8.08,8.09,8.08,8.08,96800.0,6.4213,6.4293,6.4213,6.4213,96800.0
2007-05-25 13:10:00,8.08,8.09,8.08,8.08,84800.0,6.4213,6.4293,6.4213,6.4213,84800.0
2007-05-25 13:20:00,8.08,8.09,8.08,8.09,131600.0,6.4213,6.4293,6.4213,6.4293,131600.0
2007-05-25 13:30:00,8.09,8.09,8.08,8.09,42800.0,6.4293,6.4293,6.4213,6.4293,42800.0
2007-05-25 13:40:00,8.09,8.1,8.09,8.09,126000.0,6.4293,6.4372,6.4293,6.4293,126000.0
2007-05-25 13:50:00,8.09,8.09,8.08,8.08,111200.0,6.4293,6.4293,6.4213,6.4213,111200.0
2007-05-25 14:00:00,8.08,8.09,8.08,8.08,124000.0,6.4213,6.4293,6.4213,6.4213,124000.0
2007-05-25 14:10:00,8.08,8.08,8.08,8.08,152000.0,6.4213,6.4213,6.4213,6.4213,152000.0
2007-05-25 14:20:00,8.08,8.08,8.08,8.08,88400.0,6.4213,6.4213,6.4213,6.4213,88400.0
2007-05-25 14:30:00,8.08,8.08,8.06,8.06,112400.0,6.4213,6.4213,6.4055,6.4055,112400.0
2007-05-25 14:40:00,8.06,8.07,8.06,8.07,241600.0,6.4055,6.4134,6.4055,6.4134,241600.0
2007-05-25 14:50:00,8.07,8.07,8.06,8.06,165200.0,6.4134,6.4134,6.4055,6.4055,165200.0
2007-05-25 15:00:00,8.06,8.07,8.06,8.07,98400.0,6.4055,6.4134,6.4055,6.4134,98400.0
2007-05-25 15:10:00,8.06,8.08,8.06,8.06,210400.0,6.4055,6.4213,6.4055,6.4055,210400.0
2007-05-25 15:20:00,8.06,8.07,8.06,8.06,244000.0,6.4055,6.4134,6.4055,6.4055,244000.0
2007-05-25 15:30:00,8.07,8.07,8.05,8.05,150000.0,6.4134,6.4134,6.3975,6.3975,150000.0
2007-05-25 15:40:00,8.05,8.06,8.04,8.05,355200.0,6.3975,6.4055,6.3896,6.3975,355200.0
2007-05-25 15:50:00,8.05,8.08,8.05,8.06,501200.0,6.3975,6.4213,6.3975,6.4055,501200.0
2007-05-29 09:30:00,8.09,8.12,8.06,8.11,220400.0,6.4293,6.4531,6.4055,6.4452,220400.0
2007-05-29 09:40:00,8.11,8.14,8.1,8.14,325600.0,6.4452,6.469,6.4372,6.469,325600.0
2007-05-29 09:50:00,8.15,8.15,8.12,8.14,139200.0,6.477,6.477,6.4531,6.469,139200.0
2007-05-29 10:00:00,8.14,8.15,8.07,8.09,253600.0,6.469,6.477,6.4134,6.4293,253600.0
2007-05-29 10:10:00,8.09,8.11,8.07,8.09,172800.0,6.4293,6.4452,6.4134,6.4293,172800.0
2007-05-29 10:20:00,8.09,8.09,8.06,8.08,240400.0,6.4293,6.4293,6.4055,6.4213,240400.0
2007-05-29 10:30:00,8.08,8.08,8.05,8.06,175600.0,6.4213,6.4213,6.3975,6.4055,175600.0
2007-05-29 10:40:00,8.06,8.08,8.03,8.04,258400.0,6.4055,6.4213,6.3816,6.3896,258400.0
2007-05-29 10:50:00,8.04,8.06,8.03,8.05,219200.0,6.3896,6.4055,6.3816,6.3975,219200.0
2007-05-29 11:00:00,8.05,8.06,8.02,8.02,188000.0,6.3975,6.4055,6.3737,6.3737,188000.0
2007-05-29 11:10:00,8.02,8.03,8.01,8.02,178000.0,6.3737,6.3816,6.3657,6.3737,178000.0
2007-05-29 11:20:00,8.02,8.03,8.01,8.02,102000.0,6.3737,6.3816,6.3657,6.3737,102000.0
2007-05-29 11:30:00,8.02,8.04,8.02,8.03,153600.0,6.3737,6.3896,6.3737,6.3816,153600.0
2007-05-29 11:40:00,8.03,8.04,8.03,8.04,92800.0,6.3816,6.3896,6.3816,6.3896,92800.0
2007-05-29 11:50:00,8.04,8.04,8.02,8.02,142400.0,6.3896,6.3896,6.3737,6.3737,142400.0
2007-05-29 12:00:00,8.02,8.05,8.0,8.04,196000.0,6.3737,6.3975,6.3578,6.3896,196000.0
2007-05-29 12:10:00,8.04,8.04,8.03,8.04,74000.0,6.3896,6.3896,6.3816,6.3896,74000.0
2007-05-29 12:20:00,8.04,8.04,8.02,8.02,95200.0,6.3896,6.3896,6.3737,6.3737,95200.0
2007-05-29 12:30:00,8.02,8.04,8.01,8.02,88000.0,6.3737,6.3896,6.3657,6.3737,88000.0
2007-05-29 12:40:00,8.02,8.02,8.01,8.01,88800.0,6.3737,6.3737,6.3657,6.3657,88800.0
2007-05-29 12:50:00,8.02,8.03,8.01,8.03,65600.0,6.3737,6.3816,6.3657,6.3816,65600.0
2007-05-29 13:00:00,8.03,8.05,8.02,8.03,132400.0,6.3816,6.3975,6.3737,6.3816,132400.0
2007-05-29 13:10:00,8.03,8.03,8.01,8.02,64000.0,6.3816,6.3816,6.3657,6.3737,64000.0
2007-05-29 13:20:00,8.02,8.02,7.99,8.02,214000.0,6.3737,6.3737,6.3498,6.3737,214000.0
2007-05-29 13:30:00,8.02,8.02,8.0,8.0,119200.0,6.3737,6.3737,6.3578,6.3578,119200.0
2007-05-29 13:40:00,8.0,8.01,7.98,7.99,104800.0,6.3578,6.3657,6.3419,6.3498,104800.0
2007-05-29 13:50:00,7.99,8.01,7.99,8.01,41200.0,6.3498,6.3657,6.3498,6.3657,41200.0
2007-05-29 14:00:00,8.0,8.03,7.99,8.02,120400.0,6.3578,6.3816,6.3498,6.3737,120400.0
2007-05-29 14:10:00,8.02,8.02,7.99,8.01,143600.0,6.3737,6.3737,6.3498,6.3657,143600.0
2007-05-29 14:20:00,8.0,8.01,8.0,8.01,89200.0,6.3578,6.3657,6.3578,6.3657,89200.0
2007-05-29 14:30:00,8.0,8.01,8.0,8.01,174000.0,6.3578,6.3657,6.3578,6.3657,174000.0
2007-05-29 14:40:00,8.01,8.01,8.0,8.0,134800.0,6.3657,6.3657,6.3578,6.3578,134800.0
2007-05-29 14:50:00,8.0,8.01,7.99,8.0,142800.0,6.3578,6.3657,6.3498,6.3578,142800.0
2007-05-29 15:00:00,8.0,8.02,8.0,8.01,340800.0,6.3578,6.3737,6.3578,6.3657,340800.0
2007-05-29 15:10:00,8.02,8.04,8.02,8.04,243600.0,6.3737,6.3896,6.3737,6.3896,243600.0
2007-05-29 15:20:00,8.04,8.04,8.03,8.03,329200.0,6.3896,6.3896,6.3816,6.3816,329200.0
2007-05-29 15:30:00,8.03,8.05,8.02,8.03,295600.0,6.3816,6.3975,6.3737,6.3816,295600.0
2007-05-29 15:40:00,8.03,8.05,8.03,8.04,205600.0,6.3816,6.3975,6.3816,6.3896,205600.0
2007-05-29 15:50:00,8.04,8.06,8.04,8.06,493600.0,6.3896,6.4055,6.3896,6.4055,493600.0
2007-05-30 09:30:00,8.05,8.05,8.01,8.04,91200.0,6.3975,6.3975,6.3657,6.3896,91200.0
2007-05-30 09:40:00,8.03,8.05,8.02,8.02,160800.0,6.3816,6.3975,6.3737,6.3737,160800.0
2007-05-30 09:50:00,8.02,8.04,8.0,8.04,133600.0,6.3737,6.3896,6.3578,6.3896,133600.0
2007-05-30 10:00:00,8.04,8.07,8.03,8.06,154000.0,6.3896,6.4134,6.3816,6.4055,154000.0
2007-05-30 10:10:00,8.06,8.08,8.04,8.08,176800.0,6.4055,6.4213,6.3896,6.4213,176800.0
2007-05-30 10:20:00,8.08,8.09,8.08,8.08,139200.0,6.4213,6.4293,6.4213,6.4213,139200.0
2007-05-30 10:30:00,8.08,8.09,8.04,8.07,148800.0,6.4213,6.4293,6.3896,6.4134,148800.0
2007-05-30 10:40:00,8.07,8.08,8.05,8.05,140000.0,6.4134,6.4213,6.3975,6.3975,140000.0
2007-05-30 10:50:00,8.05,8.06,8.04,8.04,78000.0,6.3975,6.4055,6.3896,6.3896,78000.0
2007-05-30 11:00:00,8.05,8.06,8.04,8.06,185200.0,6.3975,6.4055,6.3896,6.4055,185200.0
2007-05-30 11:10:00,8.06,8.1,8.06,8.09,404400.0,6.4055,6.4372,6.4055,6.4293,404400.0
2007-05-30 11:20:00,8.1,8.12,8.1,8.12,199600.0,6.4372,6.4531,6.4372,6.4531,199600.0
2007-05-30 11:30:00,8.12,8.13,8.08,8.09,292400.0,6.4531,6.4611,6.4213,6.4293,292400.0
2007-05-30 11:40:00,8.09,8.1,8.08,8.08,148800.0,6.4293,6.4372,6.4213,6.4213,148800.0
2007-05-30 11:50:00,8.08,8.09,8.08,8.09,116400.0,6.4213,6.4293,6.4213,6.4293,116400.0
2007-05-30 12:00:00,8.09,8.09,8.06,8.07,111200.0,6.4293,6.4293,6.4055,6.4134,111200.0
2007-05-30 12:10:00,8.07,8.07,8.05,8.05,105600.0,6.4134,6.4134,6.3975,6.3975,105600.0
2007-05-30 12:20:00,8.06,8.08,8.04,8.08,114400.0,6.4055,6.4213,6.3896,6.4213,114400.0
2007-05-30 12:30:00,8.08,8.09,8.07,8.08,110800.0,6.4213,6.4293,6.4134,6.4213,110800.0
2007-05-30 12:40:00,8.08,8.1,8.08,8.09,56000.0,6.4213,6.4372,6.4213,6.4293,56000.0
2007-05-30 12:50:00,8.1,8.11,8.09,8.11,83200.0,6.4372,6.4452,6.4293,6.4452,83200.0
2007-05-30 13:00:00,8.11,8.12,8.1,8.11,38400.0,6.4452,6.4531,6.4372,6.4452,38400.0
2007-05-30 13:10:00,8.11,8.12,8.11,8.12,52800.0,6.4452,6.4531,6.4452,6.4531,52800.0
2007-05-30 13:20:00,8.12,8.12,8.09,8.11,133200.0,6.4531,6.4531,6.4293,6.4452,133200.0
2007-05-30 13:30:00,8.11,8.12,8.09,8.09,68400.0,6.4452,6.4531,6.4293,6.4293,68400.0
2007-05-30 13:40:00,8.1,8.11,8.09,8.1,100400.0,6.4372,6.4452,6.4293,6.4372,100400.0
2007-05-30 13:50:00,8.1,8.1,8.09,8.09,50000.0,6.4372,6.4372,6.4293,6.4293,50000.0
2007-05-30 14:00:00,8.09,8.11,8.06,8.07,222800.0,6.4293,6.4452,6.4055,6.4134,222800.0
2007-05-30 14:10:00,8.08,8.11,8.08,8.08,90800.0,6.4213,6.4452,6.4213,6.4213,90800.0
2007-05-30 14:20:00,8.08,8.1,8.06,8.1,115200.0,6.4213,6.4372,6.4055,6.4372,115200.0
2007-05-30 14:30:00,8.1,8.1,8.07,8.08,122400.0,6.4372,6.4372,6.4134,6.4213,122400.0
2007-05-30 14:40:00,8.08,8.13,8.07,8.08,666000.0,6.4213,6.4611,6.4134,6.4213,666000.0
2007-05-30 14:50:00,8.08,8.09,8.06,8.09,208400.0,6.4213,6.4293,6.4055,6.4293,208400.0
2007-05-30 15:00:00,8.09,8.13,8.09,8.12,303600.0,6.4293,6.4611,6.4293,6.4531,303600.0
2007-05-30 15:10:00,8.13,8.13,8.12,8.12,163200.0,6.4611,6.4611,6.4531,6.4531,163200.0
2007-05-30 15:20:00,8.12,8.13,8.11,8.13,148000.0,6.4531,6.4611,6.4452,6.4611,148000.0
2007-05-30 15:30:00,8.13,8.13,8.11,8.12,390000.0,6.4611,6.4611,6.4452,6.4531,390000.0
2007-05-30 15:40:00,8.12,8.14,8.11,8.13,346000.0,6.4531,6.469,6.4452,6.4611,346000.0
2007-05-30 15:50:00,8.13,8.16,8.12,8.16,487600.0,6.4611,6.4849,6.4531,6.4849,487600.0
2007-05-31 09:30:00,8.16,8.18,8.14,8.16,193200.0,6.4849,6.5008,6.469,6.4849,193200.0
2007-05-31 09:40:00,8.17,8.19,8.16,8.18,249200.0,6.4929,6.5088,6.4849,6.5008,249200.0
2007-05-31 09:50:00,8.18,8.21,8.18,8.19,171600.0,6.5008,6.5247,6.5008,6.5088,171600.0
2007-05-31 10:00:00,8.2,8.22,8.19,8.22,287600.0,6.5167,6.5326,6.5088,6.5326,287600.0
2007-05-31 10:10:00,8.22,8.23,8.2,8.21,186400.0,6.5326,6.5406,6.5167,6.5247,186400.0
2007-05-31 10:20:00,8.21,8.22,8.2,8.21,211600.0,6.5247,6.5326,6.5167,6.5247,211600.0
2007-05-31 10:30:00,8.2,8.24,8.2,8.23,284400.0,6.5167,6.5485,6.5167,6.5406,284400.0
2007-05-31 10:40:00,8.23,8.24,8.22,8.23,147200.0,6.5406,6.5485,6.5326,6.5406,147200.0
2007-05-31 10:50:00,8.23,8.24,8.23,8.23,250800.0,6.5406,6.5485,6.5406,6.5406,250800.0
2007-05-31 11:00:00,8.23,8.24,8.22,8.24,90800.0,6.5406,6.5485,6.5326,6.5485,90800.0
2007-05-31 11:10:00,8.24,8.24,8.22,8.22,109200.0,6.5485,6.5485,6.5326,6.5326,109200.0
2007-05-31 11:20:00,8.22,8.22,8.2,8.2,189600.0,6.5326,6.5326,6.5167,6.5167,189600.0
2007-05-31 11:30:00,8.2,8.24,8.2,8.24,82400.0,6.5167,6.5485,6.5167,6.5485,82400.0
2007-05-31 11:40:00,8.24,8.25,8.24,8.24,86000.0,6.5485,6.5564,6.5485,6.5485,86000.0
2007-05-31 11:50:00,8.24,8.24,8.23,8.24,85200.0,6.5485,6.5485,6.5406,6.5485,85200.0
2007-05-31 12:00:00,8.24,8.27,8.24,8.27,210000.0,6.5485,6.5723,6.5485,6.5723,210000.0
2007-05-31 12:10:00,8.27,8.28,8.25,8.26,126800.0,6.5723,6.5803,6.5564,6.5644,126800.0
2007-05-31 12:20:00,8.26,8.26,8.25,8.26,76800.0,6.5644,6.5644,6.5564,6.5644,76800.0
2007-05-31 12:30:00,8.26,8.26,8.24,8.24,73200.0,6.5644,6.5644,6.5485,6.5485,73200.0
2007-05-31 12:40:00,8.24,8.26,8.24,8.25,38000.0,6.5485,6.5644,6.5485,6.5564,38000.0
2007-05-31 12:50:00,8.25,8.26,8.24,8.26,54800.0,6.5564,6.5644,6.5485,6.5644,54800.0
2007-05-31 13:00:00,8.26,8.26,8.2,8.2,144400.0,6.5644,6.5644,6.5167,6.5167,144400.0
2007-05-31 13:10:00,8.2,8.23,8.2,8.22,103600.0,6.5167,6.5406,6.5167,6.5326,103600.0
2007-05-31 13:20:00,8.22,8.22,8.2,8.21,88000.0,6.5326,6.5326,6.5167,6.5247,88000.0
2007-05-31 13:30:00,8.22,8.22,8.2,8.22,52400.0,6.5326,6.5326,6.5167,6.5326,52400.0
2007-05-31 13:40:00,8.22,8.22,8.2,8.22,58800.0,6.5326,6.5326,6.5167,6.5326,58800.0
2007-05-31 13:50:00,8.22,8.22,8.22,8.22,63600.0,6.5326,6.5326,6.5326,6.5326,63600.0
2007-05-31 14:00:00,8.22,8.22,8.19,8.21,267200.0,6.5326,6.5326,6.5088,6.5247,267200.0
2007-05-31 14:10:00,8.21,8.21,8.2,8.2,117600.0,6.5247,6.5247,6.5167,6.5167,117600.0
2007-05-31 14:20:00,8.2,8.21,8.19,8.19,290800.0,6.5167,6.5247,6.5088,6.5088,290800.0
2007-05-31 14:30:00,8.19,8.21,8.19,8.21,109200.0,6.5088,6.5247,6.5088,6.5247,109200.0
2007-05-31 14:40:00,8.21,8.21,8.2,8.2,154000.0,6.5247,6.5247,6.5167,6.5167,154000.0
2007-05-31 14:50:00,8.2,8.21,8.2,8.21,160800.0,6.5167,6.5247,6.5167,6.5247,160800.0
2007-05-31 15:00:00,8.21,8.21,8.2,8.2,142400.0,6.5247,6.5247,6.5167,6.5167,142400.0
2007-05-31 15:10:00,8.2,8.2,8.19,8.2,215600.0,6.5167,6.5167,6.5088,6.5167,215600.0
2007-05-31 15:20:00,8.2,8.21,8.2,8.2,140400.0,6.5167,6.5247,6.5167,6.5167,140400.0
2007-05-31 15:30:00,8.2,8.2,8.19,8.19,209600.0,6.5167,6.5167,6.5088,6.5088,209600.0
2007-05-31 15:40:00,8.19,8.19,8.18,8.19,226800.0,6.5088,6.5088,6.5008,6.5088,226800.0
2007-05-31 15:50:00,8.19,8.21,8.19,8.21,458400.0,6.5088,6.5247,6.5088,6.5247,458400.0
2007-06-01 09:30:00,8.29,8.34,8.23,8.34,217600.0,6.5882,6.628,6.5406,6.628,217600.0
2007-06-01 09:40:00,8.34,8.35,8.32,8.33,127600.0,6.628,6.6359,6.6121,6.62,127600.0
2007-06-01 09:50:00,8.32,8.32,8.27,8.28,123600.0,6.6121,6.6121,6.5723,6.5803,123600.0
2007-06-01 10:00:00,8.27,8.28,8.24,8.24,367200.0,6.5723,6.5803,6.5485,6.5485,367200.0
2007-06-01 10:10:00,8.24,8.27,8.24,8.24,81200.0,6.5485,6.5723,6.5485,6.5485,81200.0
2007-06-01 10:20:00,8.24,8.25,8.21,8.22,134400.0,6.5485,6.5564,6.5247,6.5326,134400.0
2007-06-01 10:30:00,8.21,8.24,8.21,8.23,174000.0,6.5247,6.5485,6.5247,6.5406,174000.0
2007-06-01 10:40:00,8.23,8.24,8.21,8.23,81200.0,6.5406,6.5485,6.5247,6.5406,81200.0
2007-06-01 10:50:00,8.24,8.26,8.22,8.25,103200.0,6.5485,6.5644,6.5326,6.5564,103200.0
2007-06-01 11:00:00,8.25,8.25,8.22,8.25,103600.0,6.5564,6.5564,6.5326,6.5564,103600.0
2007-06-01 11:10:00,8.25,8.26,8.24,8.25,59600.0,6.5564,6.5644,6.5485,6.5564,59600.0
2007-06-01 11:20:00,8.25,8.25,8.22,8.23,102800.0,6.5564,6.5564,6.5326,6.5406,102800.0
2007-06-01 11:30:00,8.23,8.23,8.21,8.22,100000.0,6.5406,6.5406,6.5247,6.5326,100000.0
2007-06-01 11:40:00,8.22,8.24,8.22,8.23,109200.0,6.5326,6.5485,6.5326,6.5406,109200.0
2007-06-01 11:50:00,8.23,8.24,8.21,8.21,109200.0,6.5406,6.5485,6.5247,6.5247,109200.0
2007-06-01 12:00:00,8.21,8.22,8.21,8.21,198400.0,6.5247,6.5326,6.5247,6.5247,198400.0
2007-06-01 12:10:00,8.21,8.22,8.21,8.22,93200.0,6.5247,6.5326,6.5247,6.5326,93200.0
2007-06-01 12:20:00,8.22,8.22,8.2,8.22,66800.0,6.5326,6.5326,6.5167,6.5326,66800.0
2007-06-01 12:30:00,8.22,8.25,8.22,8.25,80800.0,6.5326,6.5564,6.5326,6.5564,80800.0
2007-06-01 12:40:00,8.25,8.25,8.22,8.23,105600.0,6.5564,6.5564,6.5326,6.5406,105600.0
2007-06-01 12:50:00,8.23,8.26,8.23,8.26,51600.0,6.5406,6.5644,6.5406,6.5644,51600.0
2007-06-01 13:00:00,8.26,8.26,8.24,8.25,128800.0,6.5644,6.5644,6.5485,6.5564,128800.0
2007-06-01 13:10:00,8.25,8.27,8.24,8.27,59600.0,6.5564,6.5723,6.5485,6.5723,59600.0
2007-06-01 13:20:00,8.27,8.28,8.24,8.28,144800.0,6.5723,6.5803,6.5485,6.5803,144800.0
2007-06-01 13:30:00,8.28,8.28,8.26,8.27,43200.0,6.5803,6.5803,6.5644,6.5723,43200.0
2007-06-01 13:40:00,8.27,8.29,8.27,8.29,65200.0,6.5723,6.5882,6.5723,6.5882,65200.0
2007-06-01 13:50:00,8.29,8.29,8.27,8.28,79600.0,6.5882,6.5882,6.5723,6.5803,79600.0
2007-06-01 14:00:00,8.28,8.3,8.26,8.27,98800.0,6.5803,6.5962,6.5644,6.5723,98800.0
2007-06-01 14:10:00,8.28,8.28,8.27,8.27,44800.0,6.5803,6.5803,6.5723,6.5723,44800.0
2007-06-01 14:20:00,8.27,8.27,8.25,8.27,41200.0,6.5723,6.5723,6.5564,6.5723,41200.0
2007-06-01 14:30:00,8.27,8.27,8.24,8.24,58400.0,6.5723,6.5723,6.5485,6.5485,58400.0
2007-06-01 14:40:00,8.23,8.24,8.22,8.23,149200.0,6.5406,6.5485,6.5326,6.5406,149200.0
2007-06-01 14:50:00,8.23,8.25,8.23,8.25,102000.0,6.5406,6.5564,6.5406,6.5564,102000.0
2007-06-01 15:00:00,8.25,8.25,8.22,8.24,130000.0,6.5564,6.5564,6.5326,6.5485,130000.0
2007-06-01 15:10:00,8.24,8.25,8.23,8.25,75200.0,6.5485,6.5564,6.5406,6.5564,75200.0
2007-06-01 15:20:00,8.25,8.27,8.25,8.25,103600.0,6.5564,6.5723,6.5564,6.5564,103600.0
2007-06-01 15:30:00,8.25,8.26,8.24,8.24,150400.0,6.5564,6.5644,6.5485,6.5485,150400.0
2007-06-01 15:40:00,8.24,8.24,8.22,8.23,310000.0,6.5485,6.5485,6.5326,6.5406,310000.0
2007-06-01 15:50:00,8.23,8.23,8.21,8.21,349200.0,6.5406,6.5406,6.5247,6.5247,349200.0
2007-06-04 09:30:00,8.2,8.2,8.12,8.13,177600.0,6.5167,6.5167,6.4531,6.4611,177600.0
2007-06-04 09:40:00,8.13,8.15,8.11,8.14,312400.0,6.4611,6.477,6.4452,6.469,312400.0
2007-06-04 09:50:00,8.14,8.15,8.12,8.12,284400.0,6.469,6.477,6.4531,6.4531,284400.0
2007-06-04 10:00:00,8.12,8.14,8.11,8.13,231200.0,6.4531,6.469,6.4452,6.4611,231200.0
2007-06-04 10:10:00,8.13,8.13,8.11,8.11,320400.0,6.4611,6.4611,6.4452,6.4452,320400.0
2007-06-04 10:20:00,8.11,8.13,8.1,8.1,292800.0,6.4452,6.4611,6.4372,6.4372,292800.0
2007-06-04 10:30:00,8.1,8.1,8.06,8.07,182800.0,6.4372,6.4372,6.4055,6.4134,182800.0
2007-06-04 10:40:00,8.07,8.09,8.06,8.06,143200.0,6.4134,6.4293,6.4055,6.4055,143200.0
2007-06-04 10:50:00,8.06,8.08,8.05,8.07,144000.0,6.4055,6.4213,6.3975,6.4134,144000.0
2007-06-04 11:00:00,8.07,8.09,8.06,8.08,118000.0,6.4134,6.4293,6.4055,6.4213,118000.0
2007-06-04 11:10:00,8.08,8.1,8.07,8.09,152400.0,6.4213,6.4372,6.4134,6.4293,152400.0
2007-06-04 11:20:00,8.09,8.09,8.08,8.09,142800.0,6.4293,6.4293,6.4213,6.4293,142800.0
2007-06-04 11:30:00,8.09,8.11,8.08,8.1,105600.0,6.4293,6.4452,6.4213,6.4372,105600.0
2007-06-04 11:40:00,8.1,8.11,8.09,8.1,98000.0,6.4372,6.4452,6.4293,6.4372,98000.0
2007-06-04 11:50:00,8.11,8.11,8.09,8.09,60800.0,6.4452,6.4452,6.4293,6.4293,60800.0
2007-06-04 12:00:00,8.1,8.1,8.09,8.1,78400.0,6.4372,6.4372,6.4293,6.4372,78400.0
2007-06-04 12:10:00,8.1,8.1,8.09,8.1,170400.0,6.4372,6.4372,6.4293,6.4372,170400.0
2007-06-04 12:20:00,8.1,8.12,8.09,8.09,78000.0,6.4372,6.4531,6.4293,6.4293,78000.0
2007-06-04 12:30:00,8.09,8.12,8.09,8.11,184000.0,6.4293,6.4531,6.4293,6.4452,184000.0
2007-06-04 12:40:00,8.11,8.11,8.09,8.09,92400.0,6.4452,6.4452,6.4293,6.4293,92400.0
2007-06-04 12:50:00,8.09,8.09,8.07,8.08,96400.0,6.4293,6.4293,6.4134,6.4213,96400.0
2007-06-04 13:00:00,8.07,8.08,8.06,8.06,70400.0,6.4134,6.4213,6.4055,6.4055,70400.0
2007-06-04 13:10:00,8.06,8.08,8.06,8.06,38800.0,6.4055,6.4213,6.4055,6.4055,38800.0
2007-06-04 13:20:00,8.06,8.06,8.06,8.06,46000.0,6.4055,6.4055,6.4055,6.4055,46000.0
2007-06-04 13:30:00,8.06,8.06,8.05,8.05,60800.0,6.4055,6.4055,6.3975,6.3975,60800.0
2007-06-04 13:40:00,8.05,8.06,8.05,8.06,130400.0,6.3975,6.4055,6.3975,6.4055,130400.0
2007-06-04 13:50:00,8.06,8.08,8.06,8.06,221200.0,6.4055,6.4213,6.4055,6.4055,221200.0
2007-06-04 14:00:00,8.06,8.1,8.06,8.09,244800.0,6.4055,6.4372,6.4055,6.4293,244800.0
2007-06-04 14:10:00,8.09,8.11,8.08,8.09,169200.0,6.4293,6.4452,6.4213,6.4293,169200.0
2007-06-04 14:20:00,8.09,8.1,8.09,8.1,56400.0,6.4293,6.4372,6.4293,6.4372,56400.0
2007-06-04 14:30:00,8.1,8.11,8.08,8.11,165200.0,6.4372,6.4452,6.4213,6.4452,165200.0
2007-06-04 14:40:00,8.11,8.12,8.11,8.12,79600.0,6.4452,6.4531,6.4452,6.4531,79600.0
2007-06-04 14:50:00,8.12,8.12,8.09,8.12,113600.0,6.4531,6.4531,6.4293,6.4531,113600.0
2007-06-04 15:00:00,8.12,8.14,8.11,8.13,131200.0,6.4531,6.469,6.4452,6.4611,131200.0
2007-06-04 15:10:00,8.13,8.13,8.11,8.11,97200.0,6.4611,6.4611,6.4452,6.4452,97200.0
2007-06-04 15:20:00,8.12,8.14,8.11,8.14,386400.0,6.4531,6.469,6.4452,6.469,386400.0
2007-06-04 15:30:00,8.14,8.15,8.13,8.15,287200.0,6.469,6.477,6.4611,6.477,287200.0
2007-06-04 15:40:00,8.15,8.15,8.13,8.14,267200.0,6.477,6.477,6.4611,6.469,267200.0
2007-06-04 15:50:00,8.14,8.15,8.13,8.15,327200.0,6.469,6.477,6.4611,6.477,327200.0
2007-06-05 09:30:00,8.13,8.13,8.06,8.07,115600.0,6.4611,6.4611,6.4055,6.4134,115600.0
2007-06-05 09:40:00,8.08,8.1,8.05,8.05,277600.0,6.4213,6.4372,6.3975,6.3975,277600.0
2007-06-05 09:50:00,8.06,8.07,8.05,8.07,202800.0,6.4055,6.4134,6.3975,6.4134,202800.0
2007-06-05 10:00:00,8.07,8.08,8.04,8.06,266400.0,6.4134,6.4213,6.3896,6.4055,266400.0
2007-06-05 10:10:00,8.06,8.06,8.03,8.04,185600.0,6.4055,6.4055,6.3816,6.3896,185600.0
2007-06-05 10:20:00,8.04,8.04,8.02,8.03,368400.0,6.3896,6.3896,6.3737,6.3816,368400.0
2007-06-05 10:30:00,8.03,8.05,8.01,8.01,146000.0,6.3816,6.3975,6.3657,6.3657,146000.0
2007-06-05 10:40:00,8.0,8.01,8.0,8.0,146000.0,6.3578,6.3657,6.3578,6.3578,146000.0
2007-06-05 10:50:00,8.0,8.01,8.0,8.0,143600.0,6.3578,6.3657,6.3578,6.3578,143600.0
2007-06-05 11:00:00,8.01,8.01,7.99,8.01,136000.0,6.3657,6.3657,6.3498,6.3657,136000.0
2007-06-05 11:10:00,8.01,8.01,8.0,8.0,103600.0,6.3657,6.3657,6.3578,6.3578,103600.0
2007-06-05 11:20:00,8.01,8.02,7.99,8.0,92800.0,6.3657,6.3737,6.3498,6.3578,92800.0
2007-06-05 11:30:00,8.0,8.0,7.99,7.99,94800.0,6.3578,6.3578,6.3498,6.3498,94800.0
2007-06-05 11:40:00,7.99,8.0,7.99,8.0,58800.0,6.3498,6.3578,6.3498,6.3578,58800.0
2007-06-05 11:50:00,8.0,8.0,7.97,7.97,124400.0,6.3578,6.3578,6.3339,6.3339,124400.0
2007-06-05 12:00:00,7.97,7.98,7.96,7.96,219200.0,6.3339,6.3419,6.326,6.326,219200.0
2007-06-05 12:10:00,7.96,7.97,7.94,7.95,173200.0,6.326,6.3339,6.3101,6.318,173200.0
2007-06-05 12:20:00,7.94,7.97,7.94,7.95,234400.0,6.3101,6.3339,6.3101,6.318,234400.0
2007-06-05 12:30:00,7.95,7.96,7.94,7.96,212400.0,6.318,6.326,6.3101,6.326,212400.0
2007-06-05 12:40:00,7.96,7.98,7.95,7.97,99600.0,6.326,6.3419,6.318,6.3339,99600.0
2007-06-05 12:50:00,7.97,7.99,7.97,7.99,66400.0,6.3339,6.3498,6.3339,6.3498,66400.0
2007-06-05 13:00:00,7.99,8.02,7.97,8.01,293200.0,6.3498,6.3737,6.3339,6.3657,293200.0
2007-06-05 13:10:00,8.01,8.02,7.99,8.0,208000.0,6.3657,6.3737,6.3498,6.3578,208000.0
2007-06-05 13:20:00,8.0,8.0,8.0,8.0,64000.0,6.3578,6.3578,6.3578,6.3578,64000.0
2007-06-05 13:30:00,8.0,8.01,8.0,8.01,112400.0,6.3578,6.3657,6.3578,6.3657,112400.0
2007-06-05 13:40:00,8.01,8.01,8.0,8.0,111600.0,6.3657,6.3657,6.3578,6.3578,111600.0
2007-06-05 13:50:00,8.01,8.01,8.01,8.01,62800.0,6.3657,6.3657,6.3657,6.3657,62800.0
2007-06-05 14:00:00,8.01,8.01,8.0,8.01,58800.0,6.3657,6.3657,6.3578,6.3657,58800.0
2007-06-05 14:10:00,8.01,8.01,8.0,8.0,114800.0,6.3657,6.3657,6.3578,6.3578,114800.0
2007-06-05 14:20:00,8.0,8.01,8.0,8.0,166000.0,6.3578,6.3657,6.3578,6.3578,166000.0
2007-06-05 14:30:00,8.0,8.0,7.99,8.0,146000.0,6.3578,6.3578,6.3498,6.3578,146000.0
2007-06-05 14:40:00,8.0,8.02,8.0,8.0,254400.0,6.3578,6.3737,6.3578,6.3578,254400.0
2007-06-05 14:50:00,8.0,8.0,7.99,7.99,170800.0,6.3578,6.3578,6.3498,6.3498,170800.0
2007-06-05 15:00:00,7.99,8.01,7.99,8.01,192000.0,6.3498,6.3657,6.3498,6.3657,192000.0
2007-06-05 15:10:00,8.01,8.01,8.0,8.01,127600.0,6.3657,6.3657,6.3578,6.3657,127600.0
2007-06-05 15:20:00,8.01,8.01,8.01,8.01,119200.0,6.3657,6.3657,6.3657,6.3657,119200.0
2007-06-05 15:30:00,8.01,8.03,8.01,8.02,116400.0,6.3657,6.3816,6.3657,6.3737,116400.0
2007-06-05 15:40:00,8.02,8.03,8.02,8.02,213200.0,6.3737,6.3816,6.3737,6.3737,213200.0
2007-06-05 15:50:00,8.03,8.03,8.02,8.03,272400.0,6.3816,6.3816,6.3737,6.3816,272400.0
2007-06-06 09:30:00,8.01,8.01,7.93,7.94,278400.0,6.3657,6.3657,6.3021,6.3101,278400.0
2007-06-06 09:40:00,7.94,7.96,7.93,7.93,615200.0,6.3101,6.326,6.3021,6.3021,615200.0
2007-06-06 09:50:00,7.93,7.95,7.91,7.91,276000.0,6.3021,6.318,6.2862,6.2862,276000.0
2007-06-06 10:00:00,7.91,7.92,7.87,7.89,358000.0,6.2862,6.2942,6.2545,6.2703,358000.0
2007-06-06 10:10:00,7.89,7.89,7.87,7.88,174800.0,6.2703,6.2703,6.2545,6.2624,174800.0
2007-06-06 10:20:00,7.88,7.88,7.86,7.87,139200.0,6.2624,6.2624,6.2465,6.2545,139200.0
2007-06-06 10:30:00,7.87,7.89,7.85,7.89,144000.0,6.2545,6.2703,6.2386,6.2703,144000.0
2007-06-06 10:40:00,7.89,7.93,7.89,7.92,256400.0,6.2703,6.3021,6.2703,6.2942,256400.0
2007-06-06 10:50:00,7.92,7.95,7.91,7.91,625600.0,6.2942,6.318,6.2862,6.2862,625600.0
2007-06-06 11:00:00,7.91,7.93,7.91,7.92,251200.0,6.2862,6.3021,6.2862,6.2942,251200.0
2007-06-06 11:10:00,7.92,7.93,7.92,7.93,307600.0,6.2942,6.3021,6.2942,6.3021,307600.0
2007-06-06 11:20:00,7.93,7.93,7.92,7.92,153600.0,6.3021,6.3021,6.2942,6.2942,153600.0
2007-06-06 11:30:00,7.92,7.93,7.9,7.9,188400.0,6.2942,6.3021,6.2783,6.2783,188400.0
2007-06-06 11:40:00,7.9,7.93,7.9,7.92,238000.0,6.2783,6.3021,6.2783,6.2942,238000.0
2007-06-06 11:50:00,7.92,7.92,7.9,7.92,292400.0,6.2942,6.2942,6.2783,6.2942,292400.0
2007-06-06 12:00:00,7.92,7.93,7.91,7.91,238800.0,6.2942,6.3021,6.2862,6.2862,238800.0
2007-06-06 12:10:00,7.91,7.92,7.9,7.92,102000.0,6.2862,6.2942,6.2783,6.2942,102000.0
2007-06-06 12:20:00,7.92,7.92,7.91,7.92,379200.0,6.2942,6.2942,6.2862,6.2942,379200.0
2007-06-06 12:30:00,7.92,7.92,7.9,7.9,107600.0,6.2942,6.2942,6.2783,6.2783,107600.0
2007-06-06 12:40:00,7.9,7.9,7.89,7.89,82800.0,6.2783,6.2783,6.2703,6.2703,82800.0
2007-06-06 12:50:00,7.89,7.89,7.88,7.89,96800.0,6.2703,6.2703,6.2624,6.2703,96800.0
2007-06-06 13:00:00,7.89,7.9,7.89,7.89,93200.0,6.2703,6.2783,6.2703,6.2703,93200.0
2007-06-06 13:10:00,7.89,7.9,7.86,7.87,295200.0,6.2703,6.2783,6.2465,6.2545,295200.0
2007-06-06 13:20:00,7.87,7.88,7.85,7.86,217600.0,6.2545,6.2624,6.2386,6.2465,217600.0
2007-06-06 13:30:00,7.87,7.87,7.85,7.86,32400.0,6.2545,6.2545,6.2386,6.2465,32400.0
2007-06-06 13:40:00,7.86,7.87,7.85,7.87,84800.0,6.2465,6.2545,6.2386,6.2545,84800.0
2007-06-06 13:50:00,7.87,7.87,7.86,7.87,52400.0,6.2545,6.2545,6.2465,6.2545,52400.0
2007-06-06 14:00:00,7.87,7.87,7.85,7.85,114000.0,6.2545,6.2545,6.2386,6.2386,114000.0
2007-06-06 14:10:00,7.85,7.85,7.83,7.84,514800.0,6.2386,6.2386,6.2227,6.2306,514800.0
2007-06-06 14:20:00,7.84,7.84,7.83,7.84,194800.0,6.2306,6.2306,6.2227,6.2306,194800.0
2007-06-06 14:30:00,7.84,7.85,7.83,7.84,286400.0,6.2306,6.2386,6.2227,6.2306,286400.0
2007-06-06 14:40:00,7.84,7.85,7.84,7.85,413200.0,6.2306,6.2386,6.2306,6.2386,413200.0
2007-06-06 14:50:00,7.85,7.86,7.85,7.86,86000.0,6.2386,6.2465,6.2386,6.2465,86000.0
2007-06-06 15:00:00,7.86,7.87,7.85,7.86,250000.0,6.2465,6.2545,6.2386,6.2465,250000.0
2007-06-06 15:10:00,7.87,7.89,7.87,7.89,228800.0,6.2545,6.2703,6.2545,6.2703,228800.0
2007-06-06 15:20:00,7.89,7.89,7.86,7.87,205600.0,6.2703,6.2703,6.2465,6.2545,205600.0
2007-06-06 15:30:00,7.87,7.88,7.86,7.87,551600.0,6.2545,6.2624,6.2465,6.2545,551600.0
2007-06-06 15:40:00,7.87,7.89,7.87,7.87,358800.0,6.2545,6.2703,6.2545,6.2545,358800.0
2007-06-06 15:50:00,7.87,7.87,7.85,7.85,752800.0,6.2545,6.2545,6.2386,6.2386,752800.0
2007-06-07 09:30:00,7.81,7.86,7.81,7.84,292800.0,6.2068,6.2465,6.2068,6.2306,292800.0
2007-06-07 09:40:00,7.84,7.85,7.82,7.84,315200.0,6.2306,6.2386,6.2147,6.2306,315200.0
2007-06-07 09:50:00,7.84,7.88,7.83,7.87,196400.0,6.2306,6.2624,6.2227,6.2545,196400.0
2007-06-07 10:00:00,7.87,7.89,7.85,7.86,244000.0,6.2545,6.2703,6.2386,6.2465,244000.0
2007-06-07 10:10:00,7.86,7.87,7.84,7.84,180800.0,6.2465,6.2545,6.2306,6.2306,180800.0
2007-06-07 10:20:00,7.84,7.86,7.8,7.8,226400.0,6.2306,6.2465,6.1988,6.1988,226400.0
2007-06-07 10:30:00,7.81,7.84,7.81,7.83,107600.0,6.2068,6.2306,6.2068,6.2227,107600.0
2007-06-07 10:40:00,7.84,7.85,7.83,7.84,120000.0,6.2306,6.2386,6.2227,6.2306,120000.0
2007-06-07 10:50:00,7.84,7.86,7.83,7.85,76000.0,6.2306,6.2465,6.2227,6.2386,76000.0
2007-06-07 11:00:00,7.85,7.85,7.82,7.82,116400.0,6.2386,6.2386,6.2147,6.2147,116400.0
2007-06-07 11:10:00,7.82,7.82,7.79,7.8,184000.0,6.2147,6.2147,6.1909,6.1988,184000.0
2007-06-07 11:20:00,7.8,7.82,7.79,7.81,98400.0,6.1988,6.2147,6.1909,6.2068,98400.0
2007-06-07 11:30:00,7.81,7.82,7.8,7.81,111600.0,6.2068,6.2147,6.1988,6.2068,111600.0
2007-06-07 11:40:00,7.81,7.82,7.81,7.82,102400.0,6.2068,6.2147,6.2068,6.2147,102400.0
2007-06-07 11:50:00,7.81,7.81,7.8,7.81,55200.0,6.2068,6.2068,6.1988,6.2068,55200.0
2007-06-07 12:00:00,7.81,7.81,7.8,7.81,86000.0,6.2068,6.2068,6.1988,6.2068,86000.0
2007-06-07 12:10:00,7.81,7.83,7.81,7.83,144400.0,6.2068,6.2227,6.2068,6.2227,144400.0
2007-06-07 12:20:00,7.83,7.83,7.82,7.82,38000.0,6.2227,6.2227,6.2147,6.2147,38000.0
2007-06-07 12:30:00,7.82,7.82,7.8,7.8,146400.0,6.2147,6.2147,6.1988,6.1988,146400.0
2007-06-07 12:40:00,7.8,7.81,7.78,7.78,98800.0,6.1988,6.2068,6.1829,6.1829,98800.0
2007-06-07 12:50:00,7.78,7.79,7.77,7.77,130400.0,6.1829,6.1909,6.175,6.175,130400.0
2007-06-07 13:00:00,7.78,7.78,7.77,7.78,76000.0,6.1829,6.1829,6.175,6.1829,76000.0
2007-06-07 13:10:00,7.78,7.78,7.77,7.77,93200.0,6.1829,6.1829,6.175,6.175,93200.0
2007-06-07 13:20:00,7.77,7.78,7.75,7.76,95600.0,6.175,6.1829,6.1591,6.167,95600.0
2007-06-07 13:30:00,7.76,7.76,7.74,7.74,137200.0,6.167,6.167,6.1511,6.1511,137200.0
2007-06-07 13:40:00,7.73,7.76,7.72,7.75,143200.0,6.1432,6.167,6.1352,6.1591,143200.0
2007-06-07 13:50:00,7.75,7.76,7.74,7.75,140800.0,6.1591,6.167,6.1511,6.1591,140800.0
2007-06-07 14:00:00,7.75,7.75,7.73,7.73,170000.0,6.1591,6.1591,6.1432,6.1432,170000.0
2007-06-07 14:10:00,7.73,7.75,7.73,7.74,137600.0,6.1432,6.1591,6.1432,6.1511,137600.0
2007-06-07 14:20:00,7.75,7.75,7.73,7.73,174000.0,6.1591,6.1591,6.1432,6.1432,174000.0
2007-06-07 14:30:00,7.73,7.75,7.72,7.73,275200.0,6.1432,6.1591,6.1352,6.1432,275200.0
2007-06-07 14:40:00,7.73,7.74,7.71,7.72,761600.0,6.1432,6.1511,6.1273,6.1352,761600.0
2007-06-07 14:50:00,7.73,7.77,7.72,7.76,173200.0,6.1432,6.175,6.1352,6.167,173200.0
2007-06-07 15:00:00,7.76,7.78,7.75,7.78,234000.0,6.167,6.1829,6.1591,6.1829,234000.0
2007-06-07 15:10:00,7.78,7.8,7.78,7.79,271600.0,6.1829,6.1988,6.1829,6.1909,271600.0
2007-06-07 15:20:00,7.79,7.79,7.76,7.77,147600.0,6.1909,6.1909,6.167,6.175,147600.0
2007-06-07 15:30:00,7.77,7.79,7.77,7.78,331600.0,6.175,6.1909,6.175,6.1829,331600.0
2007-06-07 15:40:00,7.78,7.79,7.78,7.78,551600.0,6.1829,6.1909,6.1829,6.1829,551600.0
2007-06-07 15:50:00,7.78,7.8,7.76,7.79,1102800.0,6.1829,6.1988,6.167,6.1909,1102800.0
2007-06-08 09:30:00,7.75,7.79,7.73,7.76,131600.0,6.1591,6.1909,6.1432,6.167,131600.0
2007-06-08 09:40:00,7.77,7.77,7.73,7.76,229200.0,6.175,6.175,6.1432,6.167,229200.0
2007-06-08 09:50:00,7.76,7.78,7.75,7.76,172800.0,6.167,6.1829,6.1591,6.167,172800.0
2007-06-08 10:00:00,7.76,7.79,7.74,7.79,199600.0,6.167,6.1909,6.1511,6.1909,199600.0
2007-06-08 10:10:00,7.79,7.8,7.78,7.79,62000.0,6.1909,6.1988,6.1829,6.1909,62000.0
2007-06-08 10:20:00,7.79,7.82,7.78,7.82,116000.0,6.1909,6.2147,6.1829,6.2147,116000.0
2007-06-08 10:30:00,7.82,7.83,7.8,7.81,112000.0,6.2147,6.2227,6.1988,6.2068,112000.0
2007-06-08 10:40:00,7.81,7.82,7.8,7.81,99200.0,6.2068,6.2147,6.1988,6.2068,99200.0
2007-06-08 10:50:00,7.81,7.83,7.8,7.82,118800.0,6.2068,6.2227,6.1988,6.2147,118800.0
2007-06-08 11:00:00,7.82,7.82,7.78,7.79,71600.0,6.2147,6.2147,6.1829,6.1909,71600.0
2007-06-08 11:10:00,7.79,7.81,7.78,7.8,106800.0,6.1909,6.2068,6.1829,6.1988,106800.0
2007-06-08 11:20:00,7.81,7.81,7.78,7.79,73200.0,6.2068,6.2068,6.1829,6.1909,73200.0
2007-06-08 11:30:00,7.8,7.82,7.79,7.8,41600.0,6.1988,6.2147,6.1909,6.1988,41600.0
2007-06-08 11:40:00,7.8,7.81,7.79,7.79,48400.0,6.1988,6.2068,6.1909,6.1909,48400.0
2007-06-08 11:50:00,7.79,7.81,7.79,7.81,68000.0,6.1909,6.2068,6.1909,6.2068,68000.0
2007-06-08 12:00:00,7.81,7.81,7.79,7.8,80000.0,6.2068,6.2068,6.1909,6.1988,80000.0
2007-06-08 12:10:00,7.8,7.81,7.79,7.8,138400.0,6.1988,6.2068,6.1909,6.1988,138400.0
2007-06-08 12:20:00,7.8,7.82,7.8,7.82,60800.0,6.1988,6.2147,6.1988,6.2147,60800.0
2007-06-08 12:30:00,7.82,7.83,7.81,7.82,81600.0,6.2147,6.2227,6.2068,6.2147,81600.0
2007-06-08 12:40:00,7.82,7.82,7.8,7.81,72000.0,6.2147,6.2147,6.1988,6.2068,72000.0
2007-06-08 12:50:00,7.81,7.82,7.8,7.82,36000.0,6.2068,6.2147,6.1988,6.2147,36000.0
2007-06-08 13:00:00,7.82,7.82,7.81,7.81,36800.0,6.2147,6.2147,6.2068,6.2068,36800.0
2007-06-08 13:10:00,7.81,7.81,7.8,7.8,35600.0,6.2068,6.2068,6.1988,6.1988,35600.0
2007-06-08 13:20:00,7.8,7.8,7.79,7.79,54400.0,6.1988,6.1988,6.1909,6.1909,54400.0
2007-06-08 13:30:00,7.79,7.81,7.78,7.81,77200.0,6.1909,6.2068,6.1829,6.2068,77200.0
2007-06-08 13:40:00,7.81,7.83,7.81,7.83,96000.0,6.2068,6.2227,6.2068,6.2227,96000.0
2007-06-08 13:50:00,7.83,7.83,7.81,7.81,40000.0,6.2227,6.2227,6.2068,6.2068,40000.0
2007-06-08 14:00:00,7.81,7.83,7.81,7.83,105600.0,6.2068,6.2227,6.2068,6.2227,105600.0
2007-06-08 14:10:00,7.83,7.85,7.82,7.85,150000.0,6.2227,6.2386,6.2147,6.2386,150000.0
2007-06-08 14:20:00,7.84,7.86,7.83,7.83,151200.0,6.2306,6.2465,6.2227,6.2227,151200.0
2007-06-08 14:30:00,7.83,7.83,7.81,7.81,86800.0,6.2227,6.2227,6.2068,6.2068,86800.0
2007-06-08 14:40:00,7.81,7.83,7.79,7.82,150800.0,6.2068,6.2227,6.1909,6.2147,150800.0
2007-06-08 14:50:00,7.82,7.84,7.82,7.82,84000.0,6.2147,6.2306,6.2147,6.2147,84000.0
2007-06-08 15:00:00,7.82,7.84,7.82,7.83,66800.0,6.2147,6.2306,6.2147,6.2227,66800.0
2007-06-08 15:10:00,7.83,7.84,7.82,7.82,144400.0,6.2227,6.2306,6.2147,6.2147,144400.0
2007-06-08 15:20:00,7.82,7.83,7.81,7.81,77200.0,6.2147,6.2227,6.2068,6.2068,77200.0
2007-06-08 15:30:00,7.81,7.83,7.8,7.83,222800.0,6.2068,6.2227,6.1988,6.2227,222800.0
2007-06-08 15:40:00,7.83,7.84,7.82,7.83,170400.0,6.2227,6.2306,6.2147,6.2227,170400.0
2007-06-08 15:50:00,7.83,7.84,7.78,7.83,404400.0,6.2227,6.2306,6.1829,6.2227,404400.0
2007-06-11 09:30:00,7.84,7.84,7.72,7.72,76400.0,6.2306,6.2306,6.1352,6.1352,76400.0
2007-06-11 09:40:00,7.72,7.78,7.72,7.73,162800.0,6.1352,6.1829,6.1352,6.1432,162800.0
2007-06-11 09:50:00,7.73,7.77,7.72,7.76,268400.0,6.1432,6.175,6.1352,6.167,268400.0
2007-06-11 10:00:00,7.76,7.76,7.71,7.71,198800.0,6.167,6.167,6.1273,6.1273,198800.0
2007-06-11 10:10:00,7.71,7.75,7.7,7.75,214800.0,6.1273,6.1591,6.1194,6.1591,214800.0
2007-06-11 10:20:00,7.74,7.77,7.73,7.75,529200.0,6.1511,6.175,6.1432,6.1591,529200.0
2007-06-11 10:30:00,7.75,7.76,7.74,7.74,88000.0,6.1591,6.167,6.1511,6.1511,88000.0
2007-06-11 10:40:00,7.74,7.75,7.72,7.74,183600.0,6.1511,6.1591,6.1352,6.1511,183600.0
2007-06-11 10:50:00,7.75,7.75,7.74,7.74,46000.0,6.1591,6.1591,6.1511,6.1511,46000.0
2007-06-11 11:00:00,7.75,7.75,7.74,7.74,23600.0,6.1591,6.1591,6.1511,6.1511,23600.0
2007-06-11 11:10:00,7.74,7.74,7.74,7.74,148000.0,6.1511,6.1511,6.1511,6.1511,148000.0
2007-06-11 11:20:00,7.74,7.75,7.74,7.74,165200.0,6.1511,6.1591,6.1511,6.1511,165200.0
2007-06-11 11:30:00,7.74,7.75,7.74,7.74,72400.0,6.1511,6.1591,6.1511,6.1511,72400.0
2007-06-11 11:40:00,7.74,7.77,7.74,7.77,204400.0,6.1511,6.175,6.1511,6.175,204400.0
2007-06-11 11:50:00,7.77,7.78,7.76,7.76,85200.0,6.175,6.1829,6.167,6.167,85200.0
2007-06-11 12:00:00,7.76,7.77,7.76,7.77,58400.0,6.167,6.175,6.167,6.175,58400.0
2007-06-11 12:10:00,7.77,7.77,7.76,7.77,60800.0,6.175,6.175,6.167,6.175,60800.0
2007-06-11 12:20:00,7.77,7.77,7.75,7.75,26400.0,6.175,6.175,6.1591,6.1591,26400.0
2007-06-11 12:30:00,7.75,7.76,7.75,7.75,24400.0,6.1591,6.167,6.1591,6.1591,24400.0
2007-06-11 12:40:00,7.75,7.77,7.75,7.77,80400.0,6.1591,6.175,6.1591,6.175,80400.0
2007-06-11 12:50:00,7.77,7.8,7.77,7.79,88800.0,6.175,6.1988,6.175,6.1909,88800.0
2007-06-11 13:00:00,7.79,7.79,7.78,7.78,50400.0,6.1909,6.1909,6.1829,6.1829,50400.0
2007-06-11 13:10:00,7.79,7.79,7.79,7.79,62800.0,6.1909,6.1909,6.1909,6.1909,62800.0
2007-06-11 13:20:00,7.79,7.79,7.78,7.78,60000.0,6.1909,6.1909,6.1829,6.1829,60000.0
2007-06-11 13:30:00,7.78,7.78,7.77,7.77,50800.0,6.1829,6.1829,6.175,6.175,50800.0
2007-06-11 13:40:00,7.77,7.77,7.76,7.76,55200.0,6.175,6.175,6.167,6.167,55200.0
2007-06-11 13:50:00,7.76,7.77,7.76,7.76,142000.0,6.167,6.175,6.167,6.167,142000.0
2007-06-11 14:00:00,7.76,7.77,7.76,7.77,56400.0,6.167,6.175,6.167,6.175,56400.0
2007-06-11 14:10:00,7.77,7.78,7.76,7.78,89200.0,6.175,6.1829,6.167,6.1829,89200.0
2007-06-11 14:20:00,7.78,7.79,7.78,7.78,60800.0,6.1829,6.1909,6.1829,6.1829,60800.0
2007-06-11 14:30:00,7.78,7.79,7.78,7.79,76000.0,6.1829,6.1909,6.1829,6.1909,76000.0
2007-06-11 14:40:00,7.79,7.8,7.79,7.79,122800.0,6.1909,6.1988,6.1909,6.1909,122800.0
2007-06-11 14:50:00,7.79,7.8,7.78,7.79,113200.0,6.1909,6.1988,6.1829,6.1909,113200.0
2007-06-11 15:00:00,7.79,7.8,7.79,7.8,216000.0,6.1909,6.1988,6.1909,6.1988,216000.0
2007-06-11 15:10:00,7.8,7.8,7.79,7.8,95600.0,6.1988,6.1988,6.1909,6.1988,95600.0
2007-06-11 15:20:00,7.8,7.8,7.79,7.79,134000.0,6.1988,6.1988,6.1909,6.1909,134000.0
2007-06-11 15:30:00,7.79,7.79,7.79,7.79,108400.0,6.1909,6.1909,6.1909,6.1909,108400.0
2007-06-11 15:40:00,7.79,7.79,7.77,7.78,168800.0,6.1909,6.1909,6.175,6.1829,168800.0
2007-06-11 15:50:00,7.78,7.8,7.77,7.79,300000.0,6.1829,6.1988,6.175,6.1909,300000.0
2007-06-12 09:30:00,7.73,7.74,7.71,7.73,170400.0,6.1432,6.1511,6.1273,6.1432,170400.0
2007-06-12 09:40:00,7.73,7.76,7.73,7.75,176800.0,6.1432,6.167,6.1432,6.1591,176800.0
2007-06-12 09:50:00,7.75,7.76,7.74,7.75,148400.0,6.1591,6.167,6.1511,6.1591,148400.0
2007-06-12 10:00:00,7.75,7.77,7.75,7.76,218400.0,6.1591,6.175,6.1591,6.167,218400.0
2007-06-12 10:10:00,7.76,7.76,7.7,7.71,234000.0,6.167,6.167,6.1194,6.1273,234000.0
2007-06-12 10:20:00,7.71,7.71,7.68,7.69,148000.0,6.1273,6.1273,6.1035,6.1114,148000.0
2007-06-12 10:30:00,7.69,7.72,7.69,7.72,99600.0,6.1114,6.1352,6.1114,6.1352,99600.0
2007-06-12 10:40:00,7.72,7.73,7.7,7.71,136000.0,6.1352,6.1432,6.1194,6.1273,136000.0
2007-06-12 10:50:00,7.71,7.71,7.69,7.7,103200.0,6.1273,6.1273,6.1114,6.1194,103200.0
2007-06-12 11:00:00,7.7,7.7,7.68,7.69,59600.0,6.1194,6.1194,6.1035,6.1114,59600.0
2007-06-12 11:10:00,7.69,7.73,7.69,7.72,100400.0,6.1114,6.1432,6.1114,6.1352,100400.0
2007-06-12 11:20:00,7.71,7.74,7.71,7.73,151200.0,6.1273,6.1511,6.1273,6.1432,151200.0
2007-06-12 11:30:00,7.73,7.73,7.73,7.73,126000.0,6.1432,6.1432,6.1432,6.1432,126000.0
2007-06-12 11:40:00,7.73,7.75,7.73,7.74,62800.0,6.1432,6.1591,6.1432,6.1511,62800.0
2007-06-12 11:50:00,7.74,7.75,7.74,7.74,41600.0,6.1511,6.1591,6.1511,6.1511,41600.0
2007-06-12 12:00:00,7.75,7.75,7.74,7.75,88400.0,6.1591,6.1591,6.1511,6.1591,88400.0
2007-06-12 12:10:00,7.75,7.75,7.74,7.74,168000.0,6.1591,6.1591,6.1511,6.1511,168000.0
2007-06-12 12:20:00,7.74,7.74,7.72,7.72,47200.0,6.1511,6.1511,6.1352,6.1352,47200.0
2007-06-12 12:30:00,7.72,7.73,7.71,7.72,56000.0,6.1352,6.1432,6.1273,6.1352,56000.0
2007-06-12 12:40:00,7.72,7.72,7.71,7.72,168800.0,6.1352,6.1352,6.1273,6.1352,168800.0
2007-06-12 12:50:00,7.72,7.73,7.71,7.72,98800.0,6.1352,6.1432,6.1273,6.1352,98800.0
2007-06-12 13:00:00,7.72,7.72,7.71,7.72,92800.0,6.1352,6.1352,6.1273,6.1352,92800.0
2007-06-12 13:10:00,7.71,7.73,7.71,7.72,267600.0,6.1273,6.1432,6.1273,6.1352,267600.0
2007-06-12 13:20:00,7.71,7.71,7.68,7.69,200000.0,6.1273,6.1273,6.1035,6.1114,200000.0
2007-06-12 13:30:00,7.7,7.7,7.68,7.7,166400.0,6.1194,6.1194,6.1035,6.1194,166400.0
2007-06-12 13:40:00,7.7,7.71,7.69,7.71,357600.0,6.1194,6.1273,6.1114,6.1273,357600.0
2007-06-12 13:50:00,7.71,7.71,7.69,7.71,405200.0,6.1273,6.1273,6.1114,6.1273,405200.0
2007-06-12 14:00:00,7.71,7.72,7.71,7.71,480800.0,6.1273,6.1352,6.1273,6.1273,480800.0
2007-06-12 14:10:00,7.71,7.72,7.71,7.71,231600.0,6.1273,6.1352,6.1273,6.1273,231600.0
2007-06-12 14:20:00,7.71,7.71,7.7,7.71,250400.0,6.1273,6.1273,6.1194,6.1273,250400.0
2007-06-12 14:30:00,7.7,7.71,7.7,7.7,182800.0,6.1194,6.1273,6.1194,6.1194,182800.0
2007-06-12 14:40:00,7.7,7.7,7.68,7.68,360800.0,6.1194,6.1194,6.1035,6.1035,360800.0
2007-06-12 14:50:00,7.68,7.7,7.68,7.7,129600.0,6.1035,6.1194,6.1035,6.1194,129600.0
2007-06-12 15:00:00,7.7,7.7,7.68,7.69,516800.0,6.1194,6.1194,6.1035,6.1114,516800.0
2007-06-12 15:10:00,7.68,7.69,7.66,7.67,373200.0,6.1035,6.1114,6.0876,6.0955,373200.0
2007-06-12 15:20:00,7.67,7.68,7.66,7.68,352000.0,6.0955,6.1035,6.0876,6.1035,352000.0
2007-06-12 15:30:00,7.68,7.68,7.65,7.66,258400.0,6.1035,6.1035,6.0796,6.0876,258400.0
2007-06-12 15:40:00,7.66,7.67,7.65,7.66,538800.0,6.0876,6.0955,6.0796,6.0876,538800.0
2007-06-12 15:50:00,7.66,7.68,7.65,7.68,483600.0,6.0876,6.1035,6.0796,6.1035,483600.0
2007-06-13 09:30:00,7.69,7.77,7.66,7.77,179600.0,6.1114,6.175,6.0876,6.175,179600.0
2007-06-13 09:40:00,7.76,7.76,7.73,7.74,183200.0,6.167,6.167,6.1432,6.1511,183200.0
2007-06-13 09:50:00,7.73,7.75,7.73,7.74,97200.0,6.1432,6.1591,6.1432,6.1511,97200.0
2007-06-13 10:00:00,7.74,7.74,7.72,7.74,176000.0,6.1511,6.1511,6.1352,6.1511,176000.0
2007-06-13 10:10:00,7.73,7.77,7.73,7.77,135200.0,6.1432,6.175,6.1432,6.175,135200.0
2007-06-13 10:20:00,7.77,7.81,7.76,7.79,214000.0,6.175,6.2068,6.167,6.1909,214000.0
2007-06-13 10:30:00,7.78,7.78,7.75,7.76,110000.0,6.1829,6.1829,6.1591,6.167,110000.0
2007-06-13 10:40:00,7.76,7.79,7.76,7.77,122400.0,6.167,6.1909,6.167,6.175,122400.0
2007-06-13 10:50:00,7.77,7.77,7.75,7.77,75600.0,6.175,6.175,6.1591,6.175,75600.0
2007-06-13 11:00:00,7.77,7.78,7.76,7.76,54400.0,6.175,6.1829,6.167,6.167,54400.0
2007-06-13 11:10:00,7.76,7.76,7.75,7.75,150000.0,6.167,6.167,6.1591,6.1591,150000.0
2007-06-13 11:20:00,7.75,7.77,7.74,7.76,54000.0,6.1591,6.175,6.1511,6.167,54000.0
2007-06-13 11:30:00,7.76,7.78,7.76,7.78,56400.0,6.167,6.1829,6.167,6.1829,56400.0
2007-06-13 11:40:00,7.78,7.78,7.77,7.78,44000.0,6.1829,6.1829,6.175,6.1829,44000.0
2007-06-13 11:50:00,7.78,7.79,7.77,7.78,44000.0,6.1829,6.1909,6.175,6.1829,44000.0
2007-06-13 12:00:00,7.78,7.79,7.76,7.77,84000.0,6.1829,6.1909,6.167,6.175,84000.0
2007-06-13 12:10:00,7.77,7.78,7.77,7.78,30800.0,6.175,6.1829,6.175,6.1829,30800.0
2007-06-13 12:20:00,7.78,7.78,7.76,7.77,42000.0,6.1829,6.1829,6.167,6.175,42000.0
2007-06-13 12:30:00,7.77,7.78,7.77,7.78,56800.0,6.175,6.1829,6.175,6.1829,56800.0
2007-06-13 12:40:00,7.78,7.79,7.77,7.78,115600.0,6.1829,6.1909,6.175,6.1829,115600.0
2007-06-13 12:50:00,7.78,7.79,7.77,7.78,67600.0,6.1829,6.1909,6.175,6.1829,67600.0
2007-06-13 13:00:00,7.78,7.78,7.76,7.78,101600.0,6.1829,6.1829,6.167,6.1829,101600.0
2007-06-13 13:10:00,7.78,7.78,7.77,7.77,110800.0,6.1829,6.1829,6.175,6.175,110800.0
2007-06-13 13:20:00,7.77,7.78,7.76,7.77,211200.0,6.175,6.1829,6.167,6.175,211200.0
2007-06-13 13:30:00,7.76,7.78,7.76,7.77,88400.0,6.167,6.1829,6.167,6.175,88400.0
2007-06-13 13:40:00,7.77,7.78,7.77,7.78,65600.0,6.175,6.1829,6.175,6.1829,65600.0
2007-06-13 13:50:00,7.78,7.78,7.77,7.77,186800.0,6.1829,6.1829,6.175,6.175,186800.0
2007-06-13 14:00:00,7.77,7.79,7.77,7.79,107200.0,6.175,6.1909,6.175,6.1909,107200.0
2007-06-13 14:10:00,7.79,7.81,7.79,7.8,132400.0,6.1909,6.2068,6.1909,6.1988,132400.0
2007-06-13 14:20:00,7.8,7.81,7.8,7.81,86400.0,6.1988,6.2068,6.1988,6.2068,86400.0
2007-06-13 14:30:00,7.81,7.81,7.79,7.8,131200.0,6.2068,6.2068,6.1909,6.1988,131200.0
2007-06-13 14:40:00,7.8,7.82,7.8,7.82,175600.0,6.1988,6.2147,6.1988,6.2147,175600.0
2007-06-13 14:50:00,7.82,7.83,7.82,7.83,148000.0,6.2147,6.2227,6.2147,6.2227,148000.0
2007-06-13 15:00:00,7.83,7.83,7.82,7.82,113200.0,6.2227,6.2227,6.2147,6.2147,113200.0
2007-06-13 15:10:00,7.82,7.82,7.8,7.81,166000.0,6.2147,6.2147,6.1988,6.2068,166000.0
2007-06-13 15:20:00,7.81,7.81,7.8,7.8,164800.0,6.2068,6.2068,6.1988,6.1988,164800.0
2007-06-13 15:30:00,7.8,7.82,7.8,7.81,232800.0,6.1988,6.2147,6.1988,6.2068,232800.0
2007-06-13 15:40:00,7.81,7.82,7.8,7.8,254400.0,6.2068,6.2147,6.1988,6.1988,254400.0
2007-06-13 15:50:00,7.81,7.82,7.81,7.82,280400.0,6.2068,6.2147,6.2068,6.2147,280400.0
2007-06-14 09:30:00,7.8,7.81,7.76,7.8,83200.0,6.2138,6.2217,6.1819,6.2138,83200.0
2007-06-14 09:40:00,7.79,7.82,7.79,7.82,119200.0,6.2058,6.2297,6.2058,6.2297,119200.0
2007-06-14 09:50:00,7.82,7.86,7.8,7.86,104000.0,6.2297,6.2616,6.2138,6.2616,104000.0
2007-06-14 10:00:00,7.86,7.86,7.79,7.79,144000.0,6.2616,6.2616,6.2058,6.2058,144000.0
2007-06-14 10:10:00,7.79,7.82,7.79,7.8,111200.0,6.2058,6.2297,6.2058,6.2138,111200.0
2007-06-14 10:20:00,7.79,7.82,7.79,7.82,84400.0,6.2058,6.2297,6.2058,6.2297,84400.0
2007-06-14 10:30:00,7.82,7.85,7.82,7.82,156400.0,6.2297,6.2536,6.2297,6.2297,156400.0
2007-06-14 10:40:00,7.82,7.84,7.82,7.82,86000.0,6.2297,6.2456,6.2297,6.2297,86000.0
2007-06-14 10:50:00,7.82,7.82,7.81,7.81,54400.0,6.2297,6.2297,6.2217,6.2217,54400.0
2007-06-14 11:00:00,7.81,7.82,7.79,7.79,128800.0,6.2217,6.2297,6.2058,6.2058,128800.0
2007-06-14 11:10:00,7.79,7.8,7.79,7.8,32000.0,6.2058,6.2138,6.2058,6.2138,32000.0
2007-06-14 11:20:00,7.8,7.8,7.78,7.79,50800.0,6.2138,6.2138,6.1978,6.2058,50800.0
2007-06-14 11:30:00,7.79,7.8,7.78,7.79,63600.0,6.2058,6.2138,6.1978,6.2058,63600.0
2007-06-14 11:40:00,7.79,7.79,7.76,7.76,66800.0,6.2058,6.2058,6.1819,6.1819,66800.0
2007-06-14 11:50:00,7.77,7.78,7.77,7.78,104400.0,6.1899,6.1978,6.1899,6.1978,104400.0
2007-06-14 12:00:00,7.78,7.78,7.75,7.76,95600.0,6.1978,6.1978,6.1739,6.1819,95600.0
2007-06-14 12:10:00,7.76,7.76,7.75,7.75,106400.0,6.1819,6.1819,6.1739,6.1739,106400.0
2007-06-14 12:20:00,7.75,7.76,7.75,7.75,82000.0,6.1739,6.1819,6.1739,6.1739,82000.0
2007-06-14 12:30:00,7.75,7.76,7.75,7.75,81600.0,6.1739,6.1819,6.1739,6.1739,81600.0
2007-06-14 12:40:00,7.76,7.76,7.75,7.76,50000.0,6.1819,6.1819,6.1739,6.1819,50000.0
2007-06-14 12:50:00,7.76,7.76,7.74,7.74,96000.0,6.1819,6.1819,6.166,6.166,96000.0
2007-06-14 13:00:00,7.74,7.74,7.73,7.74,166000.0,6.166,6.166,6.158,6.166,166000.0
2007-06-14 13:10:00,7.74,7.74,7.72,7.73,137600.0,6.166,6.166,6.15,6.158,137600.0
2007-06-14 13:20:00,7.73,7.73,7.7,7.7,154800.0,6.158,6.158,6.1341,6.1341,154800.0
2007-06-14 13:30:00,7.7,7.71,7.7,7.71,102800.0,6.1341,6.1421,6.1341,6.1421,102800.0
2007-06-14 13:40:00,7.71,7.73,7.71,7.73,103200.0,6.1421,6.158,6.1421,6.158,103200.0
2007-06-14 13:50:00,7.73,7.73,7.71,7.72,103600.0,6.158,6.158,6.1421,6.15,103600.0
2007-06-14 14:00:00,7.72,7.72,7.7,7.71,120000.0,6.15,6.15,6.1341,6.1421,120000.0
2007-06-14 14:10:00,7.72,7.73,7.71,7.72,47600.0,6.15,6.158,6.1421,6.15,47600.0
2007-06-14 14:20:00,7.72,7.73,7.72,7.72,90000.0,6.15,6.158,6.15,6.15,90000.0
2007-06-14 14:30:00,7.72,7.75,7.72,7.75,95200.0,6.15,6.1739,6.15,6.1739,95200.0
2007-06-14 14:40:00,7.74,7.75,7.73,7.74,62800.0,6.166,6.1739,6.158,6.166,62800.0
2007-06-14 14:50:00,7.74,7.74,7.73,7.74,48800.0,6.166,6.166,6.158,6.166,48800.0
2007-06-14 15:00:00,7.74,7.75,7.73,7.75,72800.0,6.166,6.1739,6.158,6.1739,72800.0
2007-06-14 15:10:00,7.75,7.75,7.74,7.74,87600.0,6.1739,6.1739,6.166,6.166,87600.0
2007-06-14 15:20:00,7.75,7.77,7.75,7.76,123600.0,6.1739,6.1899,6.1739,6.1819,123600.0
2007-06-14 15:30:00,7.76,7.78,7.76,7.78,168800.0,6.1819,6.1978,6.1819,6.1978,168800.0
2007-06-14 15:40:00,7.78,7.78,7.76,7.76,166800.0,6.1978,6.1978,6.1819,6.1819,166800.0
2007-06-14 15:50:00,7.76,7.79,7.75,7.78,506400.0,6.1819,6.2058,6.1739,6.1978,506400.0
2007-06-15 09:30:00,7.86,7.89,7.84,7.84,2796400.0,6.2616,6.2855,6.2456,6.2456,2796400.0
2007-06-15 09:40:00,7.85,7.88,7.85,7.87,182000.0,6.2536,6.2775,6.2536,6.2695,182000.0
2007-06-15 09:50:00,7.86,7.87,7.83,7.83,101600.0,6.2616,6.2695,6.2377,6.2377,101600.0
2007-06-15 10:00:00,7.83,7.84,7.82,7.83,105200.0,6.2377,6.2456,6.2297,6.2377,105200.0
2007-06-15 10:10:00,7.83,7.86,7.83,7.84,105200.0,6.2377,6.2616,6.2377,6.2456,105200.0
2007-06-15 10:20:00,7.84,7.87,7.84,7.87,107200.0,6.2456,6.2695,6.2456,6.2695,107200.0
2007-06-15 10:30:00,7.87,7.9,7.87,7.88,177600.0,6.2695,6.2934,6.2695,6.2775,177600.0
2007-06-15 10:40:00,7.88,7.9,7.88,7.88,90800.0,6.2775,6.2934,6.2775,6.2775,90800.0
2007-06-15 10:50:00,7.88,7.89,7.87,7.88,216000.0,6.2775,6.2855,6.2695,6.2775,216000.0
2007-06-15 11:00:00,7.88,7.89,7.87,7.88,62800.0,6.2775,6.2855,6.2695,6.2775,62800.0
2007-06-15 11:10:00,7.88,7.88,7.87,7.88,47600.0,6.2775,6.2775,6.2695,6.2775,47600.0
2007-06-15 11:20:00,7.88,7.88,7.85,7.85,62400.0,6.2775,6.2775,6.2536,6.2536,62400.0
2007-06-15 11:30:00,7.85,7.86,7.84,7.84,51600.0,6.2536,6.2616,6.2456,6.2456,51600.0
2007-06-15 11:40:00,7.84,7.85,7.82,7.85,80000.0,6.2456,6.2536,6.2297,6.2536,80000.0
2007-06-15 11:50:00,7.85,7.86,7.85,7.85,45200.0,6.2536,6.2616,6.2536,6.2536,45200.0
2007-06-15 12:00:00,7.85,7.86,7.85,7.86,30800.0,6.2536,6.2616,6.2536,6.2616,30800.0
2007-06-15 12:10:00,7.86,7.86,7.83,7.84,182000.0,6.2616,6.2616,6.2377,6.2456,182000.0
2007-06-15 12:20:00,7.83,7.83,7.81,7.82,54800.0,6.2377,6.2377,6.2217,6.2297,54800.0
2007-06-15 12:30:00,7.82,7.83,7.81,7.82,43600.0,6.2297,6.2377,6.2217,6.2297,43600.0
2007-06-15 12:40:00,7.82,7.83,7.81,7.82,70000.0,6.2297,6.2377,6.2217,6.2297,70000.0
2007-06-15 12:50:00,7.82,7.83,7.81,7.83,31200.0,6.2297,6.2377,6.2217,6.2377,31200.0
2007-06-15 13:00:00,7.83,7.83,7.81,7.81,104800.0,6.2377,6.2377,6.2217,6.2217,104800.0
2007-06-15 13:10:00,7.81,7.81,7.8,7.81,50000.0,6.2217,6.2217,6.2138,6.2217,50000.0
2007-06-15 13:20:00,7.81,7.83,7.81,7.81,98000.0,6.2217,6.2377,6.2217,6.2217,98000.0
2007-06-15 13:30:00,7.81,7.82,7.81,7.82,56000.0,6.2217,6.2297,6.2217,6.2297,56000.0
2007-06-15 13:40:00,7.82,7.84,7.77,7.83,91600.0,6.2297,6.2456,6.1899,6.2377,91600.0
2007-06-15 13:50:00,7.83,7.85,7.83,7.84,77600.0,6.2377,6.2536,6.2377,6.2456,77600.0
2007-06-15 14:00:00,7.84,7.84,7.83,7.83,78800.0,6.2456,6.2456,6.2377,6.2377,78800.0
2007-06-15 14:10:00,7.83,7.84,7.83,7.84,61600.0,6.2377,6.2456,6.2377,6.2456,61600.0
2007-06-15 14:20:00,7.84,7.85,7.83,7.84,58000.0,6.2456,6.2536,6.2377,6.2456,58000.0
2007-06-15 14:30:00,7.84,7.85,7.84,7.84,83200.0,6.2456,6.2536,6.2456,6.2456,83200.0
2007-06-15 14:40:00,7.84,7.86,7.84,7.86,75600.0,6.2456,6.2616,6.2456,6.2616,75600.0
2007-06-15 14:50:00,7.85,7.86,7.85,7.86,70000.0,6.2536,6.2616,6.2536,6.2616,70000.0
2007-06-15 15:00:00,7.85,7.87,7.85,7.86,58000.0,6.2536,6.2695,6.2536,6.2616,58000.0
2007-06-15 15:10:00,7.86,7.86,7.86,7.86,35200.0,6.2616,6.2616,6.2616,6.2616,35200.0
2007-06-15 15:20:00,7.86,7.86,7.83,7.83,200800.0,6.2616,6.2616,6.2377,6.2377,200800.0
2007-06-15 15:30:00,7.83,7.84,7.83,7.83,127200.0,6.2377,6.2456,6.2377,6.2377,127200.0
2007-06-15 15:40:00,7.83,7.83,7.81,7.82,183200.0,6.2377,6.2377,6.2217,6.2297,183200.0
2007-06-15 15:50:00,7.82,7.82,7.79,7.8,358000.0,6.2297,6.2297,6.2058,6.2138,358000.0
2007-06-18 09:30:00,7.8,7.89,7.8,7.85,125600.0,6.2138,6.2855,6.2138,6.2536,125600.0
2007-06-18 09:40:00,7.85,7.86,7.85,7.86,79200.0,6.2536,6.2616,6.2536,6.2616,79200.0
2007-06-18 09:50:00,7.86,7.88,7.86,7.88,217200.0,6.2616,6.2775,6.2616,6.2775,217200.0
2007-06-18 10:00:00,7.88,7.9,7.87,7.88,718400.0,6.2775,6.2934,6.2695,6.2775,718400.0
2007-06-18 10:10:00,7.88,7.9,7.85,7.85,168400.0,6.2775,6.2934,6.2536,6.2536,168400.0
2007-06-18 10:20:00,7.85,7.87,7.85,7.87,130000.0,6.2536,6.2695,6.2536,6.2695,130000.0
2007-06-18 10:30:00,7.87,7.88,7.86,7.86,91200.0,6.2695,6.2775,6.2616,6.2616,91200.0
2007-06-18 10:40:00,7.86,7.87,7.85,7.85,74800.0,6.2616,6.2695,6.2536,6.2536,74800.0
2007-06-18 10:50:00,7.85,7.87,7.85,7.86,114800.0,6.2536,6.2695,6.2536,6.2616,114800.0
2007-06-18 11:00:00,7.86,7.86,7.84,7.85,136800.0,6.2616,6.2616,6.2456,6.2536,136800.0
2007-06-18 11:10:00,7.85,7.86,7.84,7.86,68000.0,6.2536,6.2616,6.2456,6.2616,68000.0
2007-06-18 11:20:00,7.86,7.87,7.86,7.87,78400.0,6.2616,6.2695,6.2616,6.2695,78400.0
2007-06-18 11:30:00,7.87,7.87,7.87,7.87,44000.0,6.2695,6.2695,6.2695,6.2695,44000.0
2007-06-18 11:40:00,7.87,7.87,7.83,7.83,170800.0,6.2695,6.2695,6.2377,6.2377,170800.0
2007-06-18 11:50:00,7.83,7.85,7.83,7.84,129200.0,6.2377,6.2536,6.2377,6.2456,129200.0
2007-06-18 12:00:00,7.84,7.85,7.83,7.85,104000.0,6.2456,6.2536,6.2377,6.2536,104000.0
2007-06-18 12:10:00,7.84,7.86,7.84,7.85,47600.0,6.2456,6.2616,6.2456,6.2536,47600.0
2007-06-18 12:20:00,7.85,7.86,7.85,7.85,55600.0,6.2536,6.2616,6.2536,6.2536,55600.0
2007-06-18 12:30:00,7.85,7.88,7.85,7.88,94800.0,6.2536,6.2775,6.2536,6.2775,94800.0
2007-06-18 12:40:00,7.88,7.89,7.87,7.88,156400.0,6.2775,6.2855,6.2695,6.2775,156400.0
2007-06-18 12:50:00,7.88,7.89,7.88,7.88,64800.0,6.2775,6.2855,6.2775,6.2775,64800.0
2007-06-18 13:00:00,7.88,7.88,7.87,7.88,81600.0,6.2775,6.2775,6.2695,6.2775,81600.0
2007-06-18 13:10:00,7.88,7.89,7.87,7.88,122000.0,6.2775,6.2855,6.2695,6.2775,122000.0
2007-06-18 13:20:00,7.88,7.88,7.87,7.88,71600.0,6.2775,6.2775,6.2695,6.2775,71600.0
2007-06-18 13:30:00,7.88,7.89,7.88,7.88,90800.0,6.2775,6.2855,6.2775,6.2775,90800.0
2007-06-18 13:40:00,7.87,7.88,7.86,7.86,88800.0,6.2695,6.2775,6.2616,6.2616,88800.0
2007-06-18 13:50:00,7.86,7.87,7.86,7.87,59200.0,6.2616,6.2695,6.2616,6.2695,59200.0
2007-06-18 14:00:00,7.87,7.88,7.87,7.88,158400.0,6.2695,6.2775,6.2695,6.2775,158400.0
2007-06-18 14:10:00,7.88,7.89,7.88,7.88,128800.0,6.2775,6.2855,6.2775,6.2775,128800.0
2007-06-18 14:20:00,7.88,7.9,7.88,7.89,224400.0,6.2775,6.2934,6.2775,6.2855,224400.0
2007-06-18 14:30:00,7.89,7.91,7.89,7.91,227600.0,6.2855,6.3014,6.2855,6.3014,227600.0
2007-06-18 14:40:00,7.9,7.91,7.89,7.89,214800.0,6.2934,6.3014,6.2855,6.2855,214800.0
2007-06-18 14:50:00,7.89,7.89,7.88,7.88,102400.0,6.2855,6.2855,6.2775,6.2775,102400.0
2007-06-18 15:00:00,7.88,7.9,7.88,7.89,76000.0,6.2775,6.2934,6.2775,6.2855,76000.0
2007-06-18 15:10:00,7.89,7.89,7.88,7.88,120400.0,6.2855,6.2855,6.2775,6.2775,120400.0
2007-06-18 15:20:00,7.88,7.88,7.86,7.87,219600.0,6.2775,6.2775,6.2616,6.2695,219600.0
2007-06-18 15:30:00,7.88,7.89,7.87,7.88,206000.0,6.2775,6.2855,6.2695,6.2775,206000.0
2007-06-18 15:40:00,7.88,7.88,7.87,7.87,282400.0,6.2775,6.2775,6.2695,6.2695,282400.0
2007-06-18 15:50:00,7.87,7.87,7.86,7.86,309600.0,6.2695,6.2695,6.2616,6.2616,309600.0
2007-06-19 09:30:00,7.85,7.85,7.78,7.81,134400.0,6.2536,6.2536,6.1978,6.2217,134400.0
2007-06-19 09:40:00,7.81,7.82,7.76,7.76,168000.0,6.2217,6.2297,6.1819,6.1819,168000.0
2007-06-19 09:50:00,7.76,7.78,7.74,7.75,192800.0,6.1819,6.1978,6.166,6.1739,192800.0
2007-06-19 10:00:00,7.75,7.75,7.74,7.74,122800.0,6.1739,6.1739,6.166,6.166,122800.0
2007-06-19 10:10:00,7.74,7.76,7.74,7.75,80800.0,6.166,6.1819,6.166,6.1739,80800.0
2007-06-19 10:20:00,7.75,7.77,7.75,7.77,62000.0,6.1739,6.1899,6.1739,6.1899,62000.0
2007-06-19 10:30:00,7.77,7.8,7.77,7.79,100800.0,6.1899,6.2138,6.1899,6.2058,100800.0
2007-06-19 10:40:00,7.78,7.8,7.77,7.79,126800.0,6.1978,6.2138,6.1899,6.2058,126800.0
2007-06-19 10:50:00,7.79,7.8,7.76,7.76,154400.0,6.2058,6.2138,6.1819,6.1819,154400.0
2007-06-19 11:00:00,7.76,7.76,7.75,7.75,90000.0,6.1819,6.1819,6.1739,6.1739,90000.0
2007-06-19 11:10:00,7.75,7.77,7.75,7.75,65200.0,6.1739,6.1899,6.1739,6.1739,65200.0
2007-06-19 11:20:00,7.75,7.75,7.74,7.74,38000.0,6.1739,6.1739,6.166,6.166,38000.0
2007-06-19 11:30:00,7.74,7.75,7.74,7.75,69600.0,6.166,6.1739,6.166,6.1739,69600.0
2007-06-19 11:40:00,7.75,7.75,7.74,7.75,72800.0,6.1739,6.1739,6.166,6.1739,72800.0
2007-06-19 11:50:00,7.75,7.76,7.75,7.76,31600.0,6.1739,6.1819,6.1739,6.1819,31600.0
2007-06-19 12:00:00,7.76,7.79,7.76,7.77,139600.0,6.1819,6.2058,6.1819,6.1899,139600.0
2007-06-19 12:10:00,7.77,7.78,7.76,7.76,79200.0,6.1899,6.1978,6.1819,6.1819,79200.0
2007-06-19 12:20:00,7.76,7.76,7.76,7.76,47200.0,6.1819,6.1819,6.1819,6.1819,47200.0
2007-06-19 12:30:00,7.76,7.76,7.75,7.75,57600.0,6.1819,6.1819,6.1739,6.1739,57600.0
2007-06-19 12:40:00,7.75,7.75,7.75,7.75,108000.0,6.1739,6.1739,6.1739,6.1739,108000.0
2007-06-19 12:50:00,7.75,7.78,7.75,7.78,61200.0,6.1739,6.1978,6.1739,6.1978,61200.0
2007-06-19 13:00:00,7.78,7.8,7.78,7.8,54400.0,6.1978,6.2138,6.1978,6.2138,54400.0
2007-06-19 13:10:00,7.79,7.81,7.79,7.81,59200.0,6.2058,6.2217,6.2058,6.2217,59200.0
2007-06-19 13:20:00,7.81,7.81,7.79,7.8,92000.0,6.2217,6.2217,6.2058,6.2138,92000.0
2007-06-19 13:30:00,7.8,7.81,7.79,7.79,110000.0,6.2138,6.2217,6.2058,6.2058,110000.0
2007-06-19 13:40:00,7.79,7.8,7.79,7.79,50400.0,6.2058,6.2138,6.2058,6.2058,50400.0
2007-06-19 13:50:00,7.79,7.8,7.78,7.79,79200.0,6.2058,6.2138,6.1978,6.2058,79200.0
2007-06-19 14:00:00,7.79,7.79,7.76,7.77,65600.0,6.2058,6.2058,6.1819,6.1899,65600.0
2007-06-19 14:10:00,7.76,7.79,7.76,7.79,79200.0,6.1819,6.2058,6.1819,6.2058,79200.0
2007-06-19 14:20:00,7.78,7.8,7.78,7.8,75200.0,6.1978,6.2138,6.1978,6.2138,75200.0
2007-06-19 14:30:00,7.8,7.8,7.79,7.8,79200.0,6.2138,6.2138,6.2058,6.2138,79200.0
2007-06-19 14:40:00,7.8,7.8,7.79,7.8,123600.0,6.2138,6.2138,6.2058,6.2138,123600.0
2007-06-19 14:50:00,7.8,7.81,7.79,7.8,97600.0,6.2138,6.2217,6.2058,6.2138,97600.0
2007-06-19 15:00:00,7.8,7.82,7.8,7.82,94400.0,6.2138,6.2297,6.2138,6.2297,94400.0
2007-06-19 15:10:00,7.82,7.83,7.82,7.83,55600.0,6.2297,6.2377,6.2297,6.2377,55600.0
2007-06-19 15:20:00,7.83,7.83,7.82,7.82,82400.0,6.2377,6.2377,6.2297,6.2297,82400.0
2007-06-19 15:30:00,7.82,7.84,7.82,7.83,189600.0,6.2297,6.2456,6.2297,6.2377,189600.0
2007-06-19 15:40:00,7.83,7.84,7.83,7.83,171200.0,6.2377,6.2456,6.2377,6.2377,171200.0
2007-06-19 15:50:00,7.83,7.83,7.81,7.82,486000.0,6.2377,6.2377,6.2217,6.2297,486000.0
2007-06-20 09:30:00,7.85,7.88,7.84,7.88,261600.0,6.2536,6.2775,6.2456,6.2775,261600.0
2007-06-20 09:40:00,7.88,7.88,7.83,7.83,152800.0,6.2775,6.2775,6.2377,6.2377,152800.0
2007-06-20 09:50:00,7.84,7.85,7.83,7.84,101600.0,6.2456,6.2536,6.2377,6.2456,101600.0
2007-06-20 10:00:00,7.84,7.88,7.84,7.87,511600.0,6.2456,6.2775,6.2456,6.2695,511600.0
2007-06-20 10:10:00,7.87,7.89,7.86,7.89,367200.0,6.2695,6.2855,6.2616,6.2855,367200.0
2007-06-20 10:20:00,7.89,7.9,7.88,7.9,246000.0,6.2855,6.2934,6.2775,6.2934,246000.0
2007-06-20 10:30:00,7.9,7.92,7.89,7.92,204400.0,6.2934,6.3094,6.2855,6.3094,204400.0
2007-06-20 10:40:00,7.92,7.93,7.9,7.91,329600.0,6.3094,6.3173,6.2934,6.3014,329600.0
2007-06-20 10:50:00,7.91,7.94,7.91,7.93,199600.0,6.3014,6.3253,6.3014,6.3173,199600.0
2007-06-20 11:00:00,7.93,7.95,7.92,7.93,212400.0,6.3173,6.3333,6.3094,6.3173,212400.0
2007-06-20 11:10:00,7.93,7.93,7.93,7.93,139200.0,6.3173,6.3173,6.3173,6.3173,139200.0
2007-06-20 11:20:00,7.93,7.93,7.93,7.93,132000.0,6.3173,6.3173,6.3173,6.3173,132000.0
2007-06-20 11:30:00,7.93,7.93,7.91,7.91,91600.0,6.3173,6.3173,6.3014,6.3014,91600.0
2007-06-20 11:40:00,7.91,7.91,7.9,7.91,92400.0,6.3014,6.3014,6.2934,6.3014,92400.0
2007-06-20 11:50:00,7.91,7.92,7.91,7.92,62800.0,6.3014,6.3094,6.3014,6.3094,62800.0
2007-06-20 12:00:00,7.91,7.92,7.91,7.91,106400.0,6.3014,6.3094,6.3014,6.3014,106400.0
2007-06-20 12:10:00,7.91,7.92,7.91,7.91,106800.0,6.3014,6.3094,6.3014,6.3014,106800.0
2007-06-20 12:20:00,7.91,7.91,7.9,7.91,135200.0,6.3014,6.3014,6.2934,6.3014,135200.0
2007-06-20 12:30:00,7.91,7.92,7.91,7.91,45200.0,6.3014,6.3094,6.3014,6.3014,45200.0
2007-06-20 12:40:00,7.91,7.92,7.9,7.92,69200.0,6.3014,6.3094,6.2934,6.3094,69200.0
2007-06-20 12:50:00,7.92,7.92,7.91,7.91,53200.0,6.3094,6.3094,6.3014,6.3014,53200.0
2007-06-20 13:00:00,7.92,7.92,7.91,7.92,64000.0,6.3094,6.3094,6.3014,6.3094,64000.0
2007-06-20 13:10:00,7.92,7.93,7.91,7.92,111600.0,6.3094,6.3173,6.3014,6.3094,111600.0
2007-06-20 13:20:00,7.92,7.92,7.91,7.91,156000.0,6.3094,6.3094,6.3014,6.3014,156000.0
2007-06-20 13:30:00,7.91,7.92,7.91,7.91,104400.0,6.3014,6.3094,6.3014,6.3014,104400.0
2007-06-20 13:40:00,7.92,7.93,7.91,7.92,73200.0,6.3094,6.3173,6.3014,6.3094,73200.0
2007-06-20 13:50:00,7.92,7.93,7.91,7.92,124000.0,6.3094,6.3173,6.3014,6.3094,124000.0
2007-06-20 14:00:00,7.92,7.93,7.92,7.93,74000.0,6.3094,6.3173,6.3094,6.3173,74000.0
2007-06-20 14:10:00,7.93,7.93,7.91,7.91,121600.0,6.3173,6.3173,6.3014,6.3014,121600.0
2007-06-20 14:20:00,7.91,7.92,7.9,7.91,174000.0,6.3014,6.3094,6.2934,6.3014,174000.0
2007-06-20 14:30:00,7.91,7.91,7.89,7.9,196000.0,6.3014,6.3014,6.2855,6.2934,196000.0
2007-06-20 14:40:00,7.9,7.9,7.88,7.89,192400.0,6.2934,6.2934,6.2775,6.2855,192400.0
2007-06-20 14:50:00,7.89,7.89,7.88,7.88,115600.0,6.2855,6.2855,6.2775,6.2775,115600.0
2007-06-20 15:00:00,7.88,7.89,7.86,7.87,232800.0,6.2775,6.2855,6.2616,6.2695,232800.0
2007-06-20 15:10:00,7.87,7.88,7.87,7.88,126000.0,6.2695,6.2775,6.2695,6.2775,126000.0
2007-06-20 15:20:00,7.88,7.89,7.87,7.88,214000.0,6.2775,6.2855,6.2695,6.2775,214000.0
2007-06-20 15:30:00,7.88,7.88,7.86,7.88,371200.0,6.2775,6.2775,6.2616,6.2775,371200.0
2007-06-20 15:40:00,7.88,7.88,7.86,7.86,477200.0,6.2775,6.2775,6.2616,6.2616,477200.0
2007-06-20 15:50:00,7.86,7.87,7.84,7.85,356800.0,6.2616,6.2695,6.2456,6.2536,356800.0
2007-06-21 09:30:00,7.84,7.84,7.77,7.77,175200.0,6.2456,6.2456,6.1899,6.1899,175200.0
2007-06-21 09:40:00,7.77,7.78,7.76,7.76,254000.0,6.1899,6.1978,6.1819,6.1819,254000.0
2007-06-21 09:50:00,7.76,7.76,7.75,7.75,265200.0,6.1819,6.1819,6.1739,6.1739,265200.0
2007-06-21 10:00:00,7.75,7.76,7.72,7.75,262800.0,6.1739,6.1819,6.15,6.1739,262800.0
2007-06-21 10:10:00,7.75,7.8,7.74,7.8,196800.0,6.1739,6.2138,6.166,6.2138,196800.0
2007-06-21 10:20:00,7.8,7.81,7.79,7.79,154400.0,6.2138,6.2217,6.2058,6.2058,154400.0
2007-06-21 10:30:00,7.79,7.81,7.78,7.81,95600.0,6.2058,6.2217,6.1978,6.2217,95600.0
2007-06-21 10:40:00,7.81,7.82,7.79,7.81,168000.0,6.2217,6.2297,6.2058,6.2217,168000.0
2007-06-21 10:50:00,7.81,7.86,7.81,7.84,128000.0,6.2217,6.2616,6.2217,6.2456,128000.0
2007-06-21 11:00:00,7.84,7.84,7.82,7.82,95600.0,6.2456,6.2456,6.2297,6.2297,95600.0
2007-06-21 11:10:00,7.82,7.84,7.81,7.84,102400.0,6.2297,6.2456,6.2217,6.2456,102400.0
2007-06-21 11:20:00,7.85,7.85,7.82,7.83,76000.0,6.2536,6.2536,6.2297,6.2377,76000.0
2007-06-21 11:30:00,7.83,7.83,7.8,7.8,98800.0,6.2377,6.2377,6.2138,6.2138,98800.0
2007-06-21 11:40:00,7.8,7.82,7.8,7.81,104400.0,6.2138,6.2297,6.2138,6.2217,104400.0
2007-06-21 11:50:00,7.8,7.81,7.78,7.8,78400.0,6.2138,6.2217,6.1978,6.2138,78400.0
2007-06-21 12:00:00,7.8,7.84,7.8,7.83,199600.0,6.2138,6.2456,6.2138,6.2377,199600.0
2007-06-21 12:10:00,7.83,7.85,7.83,7.83,122400.0,6.2377,6.2536,6.2377,6.2377,122400.0
2007-06-21 12:20:00,7.83,7.84,7.83,7.83,78000.0,6.2377,6.2456,6.2377,6.2377,78000.0
2007-06-21 12:30:00,7.83,7.83,7.79,7.82,161200.0,6.2377,6.2377,6.2058,6.2297,161200.0
2007-06-21 12:40:00,7.82,7.83,7.8,7.83,121600.0,6.2297,6.2377,6.2138,6.2377,121600.0
2007-06-21 12:50:00,7.83,7.83,7.81,7.83,51200.0,6.2377,6.2377,6.2217,6.2377,51200.0
2007-06-21 13:00:00,7.83,7.87,7.83,7.87,90800.0,6.2377,6.2695,6.2377,6.2695,90800.0
2007-06-21 13:10:00,7.87,7.88,7.86,7.88,101600.0,6.2695,6.2775,6.2616,6.2775,101600.0
2007-06-21 13:20:00,7.88,7.89,7.88,7.88,92800.0,6.2775,6.2855,6.2775,6.2775,92800.0
2007-06-21 13:30:00,7.89,7.89,7.88,7.88,99200.0,6.2855,6.2855,6.2775,6.2775,99200.0
2007-06-21 13:40:00,7.88,7.91,7.88,7.9,355200.0,6.2775,6.3014,6.2775,6.2934,355200.0
2007-06-21 13:50:00,7.9,7.9,7.89,7.9,144800.0,6.2934,6.2934,6.2855,6.2934,144800.0
2007-06-21 14:00:00,7.9,7.91,7.87,7.87,79200.0,6.2934,6.3014,6.2695,6.2695,79200.0
2007-06-21 14:10:00,7.87,7.88,7.86,7.88,94400.0,6.2695,6.2775,6.2616,6.2775,94400.0
2007-06-21 14:20:00,7.87,7.87,7.85,7.86,93200.0,6.2695,6.2695,6.2536,6.2616,93200.0
2007-06-21 14:30:00,7.86,7.87,7.83,7.83,100800.0,6.2616,6.2695,6.2377,6.2377,100800.0
2007-06-21 14:40:00,7.84,7.86,7.83,7.83,120400.0,6.2456,6.2616,6.2377,6.2377,120400.0
2007-06-21 14:50:00,7.83,7.87,7.83,7.85,332000.0,6.2377,6.2695,6.2377,6.2536,332000.0
2007-06-21 15:00:00,7.85,7.88,7.85,7.85,98000.0,6.2536,6.2775,6.2536,6.2536,98000.0
2007-06-21 15:10:00,7.85,7.87,7.84,7.85,195600.0,6.2536,6.2695,6.2456,6.2536,195600.0
2007-06-21 15:20:00,7.85,7.85,7.83,7.83,230800.0,6.2536,6.2536,6.2377,6.2377,230800.0
2007-06-21 15:30:00,7.83,7.85,7.83,7.85,186000.0,6.2377,6.2536,6.2377,6.2536,186000.0
2007-06-21 15:40:00,7.85,7.86,7.84,7.84,130400.0,6.2536,6.2616,6.2456,6.2456,130400.0
2007-06-21 15:50:00,7.84,7.86,7.84,7.85,286400.0,6.2456,6.2616,6.2456,6.2536,286400.0
2007-06-22 09:30:00,7.84,7.84,7.78,7.83,142800.0,6.2456,6.2456,6.1978,6.2377,142800.0
2007-06-22 09:40:00,7.83,7.83,7.8,7.8,97600.0,6.2377,6.2377,6.2138,6.2138,97600.0
2007-06-22 09:50:00,7.8,7.82,7.78,7.81,191600.0,6.2138,6.2297,6.1978,6.2217,191600.0
2007-06-22 10:00:00,7.81,7.85,7.79,7.85,143200.0,6.2217,6.2536,6.2058,6.2536,143200.0
2007-06-22 10:10:00,7.84,7.84,7.8,7.82,92000.0,6.2456,6.2456,6.2138,6.2297,92000.0
2007-06-22 10:20:00,7.82,7.84,7.82,7.82,128800.0,6.2297,6.2456,6.2297,6.2297,128800.0
2007-06-22 10:30:00,7.82,7.85,7.81,7.84,215600.0,6.2297,6.2536,6.2217,6.2456,215600.0
2007-06-22 10:40:00,7.84,7.85,7.82,7.85,69200.0,6.2456,6.2536,6.2297,6.2536,69200.0
2007-06-22 10:50:00,7.85,7.86,7.84,7.84,44800.0,6.2536,6.2616,6.2456,6.2456,44800.0
2007-06-22 11:00:00,7.84,7.84,7.83,7.84,54800.0,6.2456,6.2456,6.2377,6.2456,54800.0
2007-06-22 11:10:00,7.84,7.85,7.83,7.84,100000.0,6.2456,6.2536,6.2377,6.2456,100000.0
2007-06-22 11:20:00,7.84,7.85,7.83,7.83,56400.0,6.2456,6.2536,6.2377,6.2377,56400.0
2007-06-22 11:30:00,7.83,7.85,7.83,7.83,49200.0,6.2377,6.2536,6.2377,6.2377,49200.0
2007-06-22 11:40:00,7.83,7.83,7.8,7.81,139200.0,6.2377,6.2377,6.2138,6.2217,139200.0
2007-06-22 11:50:00,7.81,7.85,7.8,7.85,169200.0,6.2217,6.2536,6.2138,6.2536,169200.0
2007-06-22 12:00:00,7.84,7.86,7.83,7.85,147200.0,6.2456,6.2616,6.2377,6.2536,147200.0
2007-06-22 12:10:00,7.85,7.85,7.82,7.83,101600.0,6.2536,6.2536,6.2297,6.2377,101600.0
2007-06-22 12:20:00,7.82,7.83,7.8,7.81,188400.0,6.2297,6.2377,6.2138,6.2217,188400.0
2007-06-22 12:30:00,7.81,7.82,7.8,7.81,275600.0,6.2217,6.2297,6.2138,6.2217,275600.0
2007-06-22 12:40:00,7.8,7.84,7.8,7.84,188000.0,6.2138,6.2456,6.2138,6.2456,188000.0
2007-06-22 12:50:00,7.83,7.84,7.81,7.83,119200.0,6.2377,6.2456,6.2217,6.2377,119200.0
2007-06-22 13:00:00,7.83,7.85,7.82,7.85,298000.0,6.2377,6.2536,6.2297,6.2536,298000.0
2007-06-22 13:10:00,7.85,7.86,7.84,7.85,170800.0,6.2536,6.2616,6.2456,6.2536,170800.0
2007-06-22 13:20:00,7.85,7.87,7.85,7.86,111600.0,6.2536,6.2695,6.2536,6.2616,111600.0
2007-06-22 13:30:00,7.86,7.86,7.85,7.86,55200.0,6.2616,6.2616,6.2536,6.2616,55200.0
2007-06-22 13:40:00,7.86,7.87,7.85,7.85,90800.0,6.2616,6.2695,6.2536,6.2536,90800.0
2007-06-22 13:50:00,7.85,7.87,7.85,7.85,89200.0,6.2536,6.2695,6.2536,6.2536,89200.0
2007-06-22 14:00:00,7.85,7.86,7.85,7.85,82000.0,6.2536,6.2616,6.2536,6.2536,82000.0
2007-06-22 14:10:00,7.86,7.86,7.84,7.85,81200.0,6.2616,6.2616,6.2456,6.2536,81200.0
2007-06-22 14:20:00,7.85,7.87,7.85,7.87,162000.0,6.2536,6.2695,6.2536,6.2695,162000.0
2007-06-22 14:30:00,7.87,7.87,7.86,7.87,90000.0,6.2695,6.2695,6.2616,6.2695,90000.0
2007-06-22 14:40:00,7.87,7.87,7.85,7.86,146800.0,6.2695,6.2695,6.2536,6.2616,146800.0
2007-06-22 14:50:00,7.86,7.87,7.86,7.87,171600.0,6.2616,6.2695,6.2616,6.2695,171600.0
2007-06-22 15:00:00,7.87,7.87,7.85,7.86,172800.0,6.2695,6.2695,6.2536,6.2616,172800.0
2007-06-22 15:10:00,7.86,7.87,7.85,7.85,123600.0,6.2616,6.2695,6.2536,6.2536,123600.0
2007-06-22 15:20:00,7.85,7.86,7.85,7.85,151200.0,6.2536,6.2616,6.2536,6.2536,151200.0
2007-06-22 15:30:00,7.85,7.87,7.85,7.86,306000.0,6.2536,6.2695,6.2536,6.2616,306000.0
2007-06-22 15:40:00,7.85,7.86,7.81,7.85,504800.0,6.2536,6.2616,6.2217,6.2536,504800.0
2007-06-22 15:50:00,7.85,7.86,7.83,7.84,998800.0,6.2536,6.2616,6.2377,6.2456,998800.0
2007-06-25 09:30:00,7.83,7.85,7.8,7.8,136800.0,6.2377,6.2536,6.2138,6.2138,136800.0
2007-06-25 09:40:00,7.8,7.82,7.79,7.82,236800.0,6.2138,6.2297,6.2058,6.2297,236800.0
2007-06-25 09:50:00,7.81,7.82,7.8,7.81,180000.0,6.2217,6.2297,6.2138,6.2217,180000.0
2007-06-25 10:00:00,7.81,7.85,7.81,7.83,328400.0,6.2217,6.2536,6.2217,6.2377,328400.0
2007-06-25 10:10:00,7.83,7.87,7.82,7.85,174800.0,6.2377,6.2695,6.2297,6.2536,174800.0
2007-06-25 10:20:00,7.85,7.87,7.83,7.86,120400.0,6.2536,6.2695,6.2377,6.2616,120400.0
2007-06-25 10:30:00,7.86,7.88,7.86,7.87,110400.0,6.2616,6.2775,6.2616,6.2695,110400.0
2007-06-25 10:40:00,7.87,7.88,7.84,7.84,144000.0,6.2695,6.2775,6.2456,6.2456,144000.0
2007-06-25 10:50:00,7.84,7.84,7.83,7.83,188000.0,6.2456,6.2456,6.2377,6.2377,188000.0
2007-06-25 11:00:00,7.84,7.85,7.82,7.83,147600.0,6.2456,6.2536,6.2297,6.2377,147600.0
2007-06-25 11:10:00,7.83,7.85,7.82,7.83,154800.0,6.2377,6.2536,6.2297,6.2377,154800.0
2007-06-25 11:20:00,7.82,7.83,7.81,7.82,80000.0,6.2297,6.2377,6.2217,6.2297,80000.0
2007-06-25 11:30:00,7.82,7.85,7.82,7.83,133200.0,6.2297,6.2536,6.2297,6.2377,133200.0
2007-06-25 11:40:00,7.84,7.84,7.82,7.84,153600.0,6.2456,6.2456,6.2297,6.2456,153600.0
2007-06-25 11:50:00,7.83,7.84,7.83,7.83,57200.0,6.2377,6.2456,6.2377,6.2377,57200.0
2007-06-25 12:00:00,7.83,7.86,7.83,7.83,122800.0,6.2377,6.2616,6.2377,6.2377,122800.0
2007-06-25 12:10:00,7.83,7.84,7.82,7.83,104400.0,6.2377,6.2456,6.2297,6.2377,104400.0
2007-06-25 12:20:00,7.83,7.85,7.82,7.83,99600.0,6.2377,6.2536,6.2297,6.2377,99600.0
2007-06-25 12:30:00,7.83,7.84,7.81,7.82,108400.0,6.2377,6.2456,6.2217,6.2297,108400.0
2007-06-25 12:40:00,7.82,7.83,7.81,7.81,46000.0,6.2297,6.2377,6.2217,6.2217,46000.0
2007-06-25 12:50:00,7.81,7.81,7.81,7.81,55600.0,6.2217,6.2217,6.2217,6.2217,55600.0
2007-06-25 13:00:00,7.81,7.82,7.81,7.81,76800.0,6.2217,6.2297,6.2217,6.2217,76800.0
2007-06-25 13:10:00,7.81,7.81,7.81,7.81,61200.0,6.2217,6.2217,6.2217,6.2217,61200.0
2007-06-25 13:20:00,7.81,7.82,7.81,7.81,75200.0,6.2217,6.2297,6.2217,6.2217,75200.0
2007-06-25 13:30:00,7.81,7.83,7.81,7.82,68800.0,6.2217,6.2377,6.2217,6.2297,68800.0
2007-06-25 13:40:00,7.82,7.83,7.81,7.83,84000.0,6.2297,6.2377,6.2217,6.2377,84000.0
2007-06-25 13:50:00,7.83,7.83,7.81,7.81,201200.0,6.2377,6.2377,6.2217,6.2217,201200.0
2007-06-25 14:00:00,7.81,7.82,7.81,7.82,148800.0,6.2217,6.2297,6.2217,6.2297,148800.0
2007-06-25 14:10:00,7.82,7.82,7.8,7.82,188400.0,6.2297,6.2297,6.2138,6.2297,188400.0
2007-06-25 14:20:00,7.81,7.82,7.8,7.81,132400.0,6.2217,6.2297,6.2138,6.2217,132400.0
2007-06-25 14:30:00,7.81,7.81,7.79,7.8,294800.0,6.2217,6.2217,6.2058,6.2138,294800.0
2007-06-25 14:40:00,7.8,7.82,7.79,7.79,345600.0,6.2138,6.2297,6.2058,6.2058,345600.0
2007-06-25 14:50:00,7.79,7.81,7.78,7.79,301200.0,6.2058,6.2217,6.1978,6.2058,301200.0
2007-06-25 15:00:00,7.79,7.83,7.76,7.78,218800.0,6.2058,6.2377,6.1819,6.1978,218800.0
2007-06-25 15:10:00,7.78,7.79,7.76,7.76,176000.0,6.1978,6.2058,6.1819,6.1819,176000.0
2007-06-25 15:20:00,7.76,7.78,7.76,7.77,133600.0,6.1819,6.1978,6.1819,6.1899,133600.0
2007-06-25 15:30:00,7.77,7.79,7.76,7.76,221600.0,6.1899,6.2058,6.1819,6.1819,221600.0
2007-06-25 15:40:00,7.76,7.76,7.74,7.74,377600.0,6.1819,6.1819,6.166,6.166,377600.0
2007-06-25 15:50:00,7.74,7.75,7.73,7.75,320400.0,6.166,6.1739,6.158,6.1739,320400.0
2007-06-26 09:30:00,7.82,7.82,7.77,7.77,100800.0,6.2297,6.2297,6.1899,6.1899,100800.0
2007-06-26 09:40:00,7.77,7.8,7.76,7.79,130000.0,6.1899,6.2138,6.1819,6.2058,130000.0
2007-06-26 09:50:00,7.79,7.81,7.78,7.8,105600.0,6.2058,6.2217,6.1978,6.2138,105600.0
2007-06-26 10:00:00,7.81,7.83,7.8,7.81,142400.0,6.2217,6.2377,6.2138,6.2217,142400.0
2007-06-26 10:10:00,7.81,7.82,7.77,7.77,236000.0,6.2217,6.2297,6.1899,6.1899,236000.0
2007-06-26 10:20:00,7.77,7.79,7.75,7.76,147600.0,6.1899,6.2058,6.1739,6.1819,147600.0
2007-06-26 10:30:00,7.77,7.8,7.76,7.8,150800.0,6.1899,6.2138,6.1819,6.2138,150800.0
2007-06-26 10:40:00,7.8,7.8,7.77,7.78,108000.0,6.2138,6.2138,6.1899,6.1978,108000.0
2007-06-26 10:50:00,7.78,7.79,7.75,7.76,148800.0,6.1978,6.2058,6.1739,6.1819,148800.0
2007-06-26 11:00:00,7.76,7.77,7.74,7.75,70000.0,6.1819,6.1899,6.166,6.1739,70000.0
2007-06-26 11:10:00,7.75,7.78,7.75,7.77,60000.0,6.1739,6.1978,6.1739,6.1899,60000.0
2007-06-26 11:20:00,7.78,7.78,7.75,7.75,93600.0,6.1978,6.1978,6.1739,6.1739,93600.0
2007-06-26 11:30:00,7.75,7.77,7.75,7.76,115200.0,6.1739,6.1899,6.1739,6.1819,115200.0
2007-06-26 11:40:00,7.76,7.77,7.76,7.76,66400.0,6.1819,6.1899,6.1819,6.1819,66400.0
2007-06-26 11:50:00,7.76,7.77,7.76,7.77,145600.0,6.1819,6.1899,6.1819,6.1899,145600.0
2007-06-26 12:00:00,7.77,7.78,7.76,7.76,122800.0,6.1899,6.1978,6.1819,6.1819,122800.0
2007-06-26 12:10:00,7.76,7.77,7.75,7.75,160800.0,6.1819,6.1899,6.1739,6.1739,160800.0
2007-06-26 12:20:00,7.75,7.77,7.75,7.77,94400.0,6.1739,6.1899,6.1739,6.1899,94400.0
2007-06-26 12:30:00,7.77,7.77,7.73,7.74,99600.0,6.1899,6.1899,6.158,6.166,99600.0
2007-06-26 12:40:00,7.74,7.75,7.74,7.75,44000.0,6.166,6.1739,6.166,6.1739,44000.0
2007-06-26 12:50:00,7.75,7.75,7.74,7.74,83200.0,6.1739,6.1739,6.166,6.166,83200.0
2007-06-26 13:00:00,7.74,7.76,7.74,7.74,97200.0,6.166,6.1819,6.166,6.166,97200.0
2007-06-26 13:10:00,7.74,7.76,7.74,7.75,106000.0,6.166,6.1819,6.166,6.1739,106000.0
2007-06-26 13:20:00,7.75,7.75,7.74,7.75,30000.0,6.1739,6.1739,6.166,6.1739,30000.0
2007-06-26 13:30:00,7.75,7.75,7.73,7.74,94400.0,6.1739,6.1739,6.158,6.166,94400.0
2007-06-26 13:40:00,7.75,7.75,7.73,7.73,176800.0,6.1739,6.1739,6.158,6.158,176800.0
2007-06-26 13:50:00,7.74,7.74,7.73,7.74,153600.0,6.166,6.166,6.158,6.166,153600.0
2007-06-26 14:00:00,7.74,7.75,7.73,7.74,136000.0,6.166,6.1739,6.158,6.166,136000.0
2007-06-26 14:10:00,7.74,7.75,7.73,7.73,135600.0,6.166,6.1739,6.158,6.158,135600.0
2007-06-26 14:20:00,7.73,7.73,7.71,7.72,117200.0,6.158,6.158,6.1421,6.15,117200.0
2007-06-26 14:30:00,7.72,7.73,7.71,7.72,72000.0,6.15,6.158,6.1421,6.15,72000.0
2007-06-26 14:40:00,7.72,7.74,7.72,7.73,140000.0,6.15,6.166,6.15,6.158,140000.0
2007-06-26 14:50:00,7.73,7.74,7.71,7.72,150800.0,6.158,6.166,6.1421,6.15,150800.0
2007-06-26 15:00:00,7.72,7.72,7.71,7.71,146000.0,6.15,6.15,6.1421,6.1421,146000.0
2007-06-26 15:10:00,7.71,7.73,7.71,7.72,201600.0,6.1421,6.158,6.1421,6.15,201600.0
2007-06-26 15:20:00,7.72,7.72,7.7,7.7,202000.0,6.15,6.15,6.1341,6.1341,202000.0
2007-06-26 15:30:00,7.7,7.71,7.7,7.7,199200.0,6.1341,6.1421,6.1341,6.1341,199200.0
2007-06-26 15:40:00,7.7,7.7,7.69,7.69,210000.0,6.1341,6.1341,6.1261,6.1261,210000.0
2007-06-26 15:50:00,7.69,7.7,7.69,7.69,407600.0,6.1261,6.1341,6.1261,6.1261,407600.0
2007-06-27 09:30:00,7.67,7.7,7.66,7.66,164000.0,6.1102,6.1341,6.1022,6.1022,164000.0
2007-06-27 09:40:00,7.67,7.67,7.64,7.64,158800.0,6.1102,6.1102,6.0863,6.0863,158800.0
2007-06-27 09:50:00,7.64,7.69,7.64,7.67,164400.0,6.0863,6.1261,6.0863,6.1102,164400.0
2007-06-27 10:00:00,7.67,7.68,7.65,7.68,191200.0,6.1102,6.1182,6.0943,6.1182,191200.0
2007-06-27 10:10:00,7.68,7.68,7.65,7.66,163600.0,6.1182,6.1182,6.0943,6.1022,163600.0
2007-06-27 10:20:00,7.66,7.67,7.65,7.66,90400.0,6.1022,6.1102,6.0943,6.1022,90400.0
2007-06-27 10:30:00,7.66,7.7,7.66,7.68,136800.0,6.1022,6.1341,6.1022,6.1182,136800.0
2007-06-27 10:40:00,7.68,7.69,7.67,7.67,89600.0,6.1182,6.1261,6.1102,6.1102,89600.0
2007-06-27 10:50:00,7.67,7.7,7.67,7.69,141200.0,6.1102,6.1341,6.1102,6.1261,141200.0
2007-06-27 11:00:00,7.69,7.7,7.68,7.7,160400.0,6.1261,6.1341,6.1182,6.1341,160400.0
2007-06-27 11:10:00,7.7,7.72,7.69,7.72,99600.0,6.1341,6.15,6.1261,6.15,99600.0
2007-06-27 11:20:00,7.72,7.72,7.71,7.71,54800.0,6.15,6.15,6.1421,6.1421,54800.0
2007-06-27 11:30:00,7.71,7.71,7.7,7.7,188800.0,6.1421,6.1421,6.1341,6.1341,188800.0
2007-06-27 11:40:00,7.7,7.72,7.7,7.72,139600.0,6.1341,6.15,6.1341,6.15,139600.0
2007-06-27 11:50:00,7.72,7.72,7.71,7.71,61600.0,6.15,6.15,6.1421,6.1421,61600.0
2007-06-27 12:00:00,7.71,7.75,7.71,7.74,116400.0,6.1421,6.1739,6.1421,6.166,116400.0
2007-06-27 12:10:00,7.74,7.74,7.71,7.71,84800.0,6.166,6.166,6.1421,6.1421,84800.0
2007-06-27 12:20:00,7.71,7.72,7.69,7.71,97200.0,6.1421,6.15,6.1261,6.1421,97200.0
2007-06-27 12:30:00,7.7,7.71,7.7,7.7,75200.0,6.1341,6.1421,6.1341,6.1341,75200.0
2007-06-27 12:40:00,7.7,7.71,7.7,7.7,80800.0,6.1341,6.1421,6.1341,6.1341,80800.0
2007-06-27 12:50:00,7.7,7.71,7.7,7.7,48400.0,6.1341,6.1421,6.1341,6.1341,48400.0
2007-06-27 13:00:00,7.7,7.73,7.7,7.72,134000.0,6.1341,6.158,6.1341,6.15,134000.0
2007-06-27 13:10:00,7.72,7.73,7.71,7.73,101200.0,6.15,6.158,6.1421,6.158,101200.0
2007-06-27 13:20:00,7.73,7.73,7.71,7.72,128400.0,6.158,6.158,6.1421,6.15,128400.0
2007-06-27 13:30:00,7.72,7.72,7.71,7.72,69600.0,6.15,6.15,6.1421,6.15,69600.0
2007-06-27 13:40:00,7.72,7.74,7.72,7.73,307600.0,6.15,6.166,6.15,6.158,307600.0
2007-06-27 13:50:00,7.74,7.74,7.73,7.73,53200.0,6.166,6.166,6.158,6.158,53200.0
2007-06-27 14:00:00,7.73,7.74,7.73,7.73,301200.0,6.158,6.166,6.158,6.158,301200.0
2007-06-27 14:10:00,7.73,7.74,7.72,7.73,199200.0,6.158,6.166,6.15,6.158,199200.0
2007-06-27 14:20:00,7.73,7.74,7.73,7.73,256800.0,6.158,6.166,6.158,6.158,256800.0
2007-06-27 14:30:00,7.73,7.73,7.73,7.73,286800.0,6.158,6.158,6.158,6.158,286800.0
2007-06-27 14:40:00,7.73,7.74,7.72,7.74,199600.0,6.158,6.166,6.15,6.166,199600.0
2007-06-27 14:50:00,7.74,7.74,7.73,7.74,96400.0,6.166,6.166,6.158,6.166,96400.0
2007-06-27 15:00:00,7.74,7.75,7.73,7.75,179200.0,6.166,6.1739,6.158,6.1739,179200.0
2007-06-27 15:10:00,7.75,7.75,7.73,7.74,236800.0,6.1739,6.1739,6.158,6.166,236800.0
2007-06-27 15:20:00,7.74,7.74,7.73,7.73,296800.0,6.166,6.166,6.158,6.158,296800.0
2007-06-27 15:30:00,7.73,7.74,7.73,7.73,292000.0,6.158,6.166,6.158,6.158,292000.0
2007-06-27 15:40:00,7.73,7.74,7.73,7.73,506400.0,6.158,6.166,6.158,6.158,506400.0
2007-06-27 15:50:00,7.73,7.75,7.73,7.75,368000.0,6.158,6.1739,6.158,6.1739,368000.0
2007-06-28 09:30:00,7.74,7.75,7.71,7.72,208000.0,6.166,6.1739,6.1421,6.15,208000.0
2007-06-28 09:40:00,7.74,7.75,7.71,7.71,70400.0,6.166,6.1739,6.1421,6.1421,70400.0
2007-06-28 09:50:00,7.71,7.73,7.71,7.72,192400.0,6.1421,6.158,6.1421,6.15,192400.0
2007-06-28 10:00:00,7.72,7.73,7.71,7.73,150400.0,6.15,6.158,6.1421,6.158,150400.0
2007-06-28 10:10:00,7.72,7.74,7.71,7.73,244800.0,6.15,6.166,6.1421,6.158,244800.0
2007-06-28 10:20:00,7.74,7.74,7.72,7.73,176400.0,6.166,6.166,6.15,6.158,176400.0
2007-06-28 10:30:00,7.73,7.73,7.71,7.73,121600.0,6.158,6.158,6.1421,6.158,121600.0
2007-06-28 10:40:00,7.73,7.73,7.73,7.73,77200.0,6.158,6.158,6.158,6.158,77200.0
2007-06-28 10:50:00,7.73,7.73,7.71,7.72,116800.0,6.158,6.158,6.1421,6.15,116800.0
2007-06-28 11:00:00,7.73,7.73,7.72,7.73,72400.0,6.158,6.158,6.15,6.158,72400.0
2007-06-28 11:10:00,7.73,7.73,7.73,7.73,80800.0,6.158,6.158,6.158,6.158,80800.0
2007-06-28 11:20:00,7.73,7.73,7.73,7.73,21200.0,6.158,6.158,6.158,6.158,21200.0
2007-06-28 11:30:00,7.73,7.73,7.72,7.73,46000.0,6.158,6.158,6.15,6.158,46000.0
2007-06-28 11:40:00,7.72,7.73,7.72,7.73,24400.0,6.15,6.158,6.15,6.158,24400.0
2007-06-28 11:50:00,7.73,7.74,7.73,7.73,135200.0,6.158,6.166,6.158,6.158,135200.0
2007-06-28 12:00:00,7.73,7.74,7.73,7.73,60800.0,6.158,6.166,6.158,6.158,60800.0
2007-06-28 12:10:00,7.74,7.74,7.73,7.73,73200.0,6.166,6.166,6.158,6.158,73200.0
2007-06-28 12:20:00,7.73,7.74,7.73,7.74,24400.0,6.158,6.166,6.158,6.166,24400.0
2007-06-28 12:30:00,7.74,7.74,7.74,7.74,462400.0,6.166,6.166,6.166,6.166,462400.0
2007-06-28 12:40:00,7.74,7.74,7.74,7.74,548400.0,6.166,6.166,6.166,6.166,548400.0
2007-06-28 12:50:00,7.74,7.74,7.74,7.74,23600.0,6.166,6.166,6.166,6.166,23600.0
2007-06-28 13:00:00,7.74,7.75,7.74,7.75,27600.0,6.166,6.1739,6.166,6.1739,27600.0
2007-06-28 13:10:00,7.75,7.76,7.75,7.76,134800.0,6.1739,6.1819,6.1739,6.1819,134800.0
2007-06-28 13:20:00,7.76,7.77,7.76,7.77,101600.0,6.1819,6.1899,6.1819,6.1899,101600.0
2007-06-28 13:30:00,7.77,7.77,7.77,7.77,40000.0,6.1899,6.1899,6.1899,6.1899,40000.0
2007-06-28 13:40:00,7.77,7.77,7.75,7.76,51600.0,6.1899,6.1899,6.1739,6.1819,51600.0
2007-06-28 13:50:00,7.76,7.77,7.76,7.76,40000.0,6.1819,6.1899,6.1819,6.1819,40000.0
2007-06-28 14:00:00,7.76,7.77,7.75,7.77,30400.0,6.1819,6.1899,6.1739,6.1899,30400.0
2007-06-28 14:10:00,7.77,7.79,7.74,7.78,115200.0,6.1899,6.2058,6.166,6.1978,115200.0
2007-06-28 14:20:00,7.78,7.79,7.77,7.78,133200.0,6.1978,6.2058,6.1899,6.1978,133200.0
2007-06-28 14:30:00,7.78,7.78,7.75,7.75,173600.0,6.1978,6.1978,6.1739,6.1739,173600.0
2007-06-28 14:40:00,7.75,7.78,7.75,7.76,148800.0,6.1739,6.1978,6.1739,6.1819,148800.0
2007-06-28 14:50:00,7.76,7.77,7.75,7.75,194000.0,6.1819,6.1899,6.1739,6.1739,194000.0
2007-06-28 15:00:00,7.75,7.75,7.73,7.74,138000.0,6.1739,6.1739,6.158,6.166,138000.0
2007-06-28 15:10:00,7.74,7.75,7.73,7.74,126400.0,6.166,6.1739,6.158,6.166,126400.0
2007-06-28 15:20:00,7.74,7.75,7.74,7.75,165200.0,6.166,6.1739,6.166,6.1739,165200.0
2007-06-28 15:30:00,7.75,7.76,7.74,7.75,132400.0,6.1739,6.1819,6.166,6.1739,132400.0
2007-06-28 15:40:00,7.75,7.75,7.73,7.73,216800.0,6.1739,6.1739,6.158,6.158,216800.0
2007-06-28 15:50:00,7.73,7.74,7.72,7.72,138000.0,6.158,6.166,6.15,6.15,138000.0
2007-06-29 09:30:00,7.75,7.75,7.71,7.72,67200.0,6.1739,6.1739,6.1421,6.15,67200.0
2007-06-29 09:40:00,7.72,7.73,7.7,7.71,177600.0,6.15,6.158,6.1341,6.1421,177600.0
2007-06-29 09:50:00,7.71,7.71,7.69,7.7,125200.0,6.1421,6.1421,6.1261,6.1341,125200.0
2007-06-29 10:00:00,7.7,7.76,7.7,7.74,167200.0,6.1341,6.1819,6.1341,6.166,167200.0
2007-06-29 10:10:00,7.74,7.76,7.72,7.72,50000.0,6.166,6.1819,6.15,6.15,50000.0
2007-06-29 10:20:00,7.72,7.74,7.72,7.73,57200.0,6.15,6.166,6.15,6.158,57200.0
2007-06-29 10:30:00,7.74,7.74,7.73,7.74,32000.0,6.166,6.166,6.158,6.166,32000.0
2007-06-29 10:40:00,7.75,7.76,7.74,7.75,31600.0,6.1739,6.1819,6.166,6.1739,31600.0
2007-06-29 10:50:00,7.75,7.75,7.73,7.74,40800.0,6.1739,6.1739,6.158,6.166,40800.0
2007-06-29 11:00:00,7.74,7.75,7.72,7.73,62800.0,6.166,6.1739,6.15,6.158,62800.0
2007-06-29 11:10:00,7.73,7.73,7.72,7.72,38400.0,6.158,6.158,6.15,6.15,38400.0
2007-06-29 11:20:00,7.72,7.74,7.72,7.74,57600.0,6.15,6.166,6.15,6.166,57600.0
2007-06-29 11:30:00,7.74,7.74,7.73,7.73,56400.0,6.166,6.166,6.158,6.158,56400.0
2007-06-29 11:40:00,7.73,7.74,7.73,7.74,54800.0,6.158,6.166,6.158,6.166,54800.0
2007-06-29 11:50:00,7.74,7.74,7.72,7.73,121200.0,6.166,6.166,6.15,6.158,121200.0
2007-06-29 12:00:00,7.73,7.74,7.73,7.73,27200.0,6.158,6.166,6.158,6.158,27200.0
2007-06-29 12:10:00,7.73,7.73,7.71,7.71,36000.0,6.158,6.158,6.1421,6.1421,36000.0
2007-06-29 12:20:00,7.71,7.72,7.7,7.71,54000.0,6.1421,6.15,6.1341,6.1421,54000.0
2007-06-29 12:30:00,7.71,7.71,7.68,7.7,71600.0,6.1421,6.1421,6.1182,6.1341,71600.0
2007-06-29 12:40:00,7.7,7.72,7.7,7.72,60400.0,6.1341,6.15,6.1341,6.15,60400.0
2007-06-29 12:50:00,7.72,7.73,7.72,7.73,78800.0,6.15,6.158,6.15,6.158,78800.0
2007-06-29 13:00:00,7.73,7.74,7.72,7.73,77600.0,6.158,6.166,6.15,6.158,77600.0
2007-06-29 13:10:00,7.72,7.73,7.72,7.73,87600.0,6.15,6.158,6.15,6.158,87600.0
2007-06-29 13:20:00,7.73,7.75,7.73,7.74,73200.0,6.158,6.1739,6.158,6.166,73200.0
2007-06-29 13:30:00,7.74,7.74,7.72,7.72,89600.0,6.166,6.166,6.15,6.15,89600.0
2007-06-29 13:40:00,7.72,7.73,7.7,7.73,74000.0,6.15,6.158,6.1341,6.158,74000.0
2007-06-29 13:50:00,7.73,7.73,7.71,7.71,48800.0,6.158,6.158,6.1421,6.1421,48800.0
2007-06-29 14:00:00,7.71,7.72,7.69,7.7,149600.0,6.1421,6.15,6.1261,6.1341,149600.0
2007-06-29 14:10:00,7.7,7.71,7.68,7.71,152800.0,6.1341,6.1421,6.1182,6.1421,152800.0
2007-06-29 14:20:00,7.71,7.72,7.7,7.71,103200.0,6.1421,6.15,6.1341,6.1421,103200.0
2007-06-29 14:30:00,7.71,7.72,7.71,7.72,80400.0,6.1421,6.15,6.1421,6.15,80400.0
2007-06-29 14:40:00,7.72,7.72,7.7,7.71,78800.0,6.15,6.15,6.1341,6.1421,78800.0
2007-06-29 14:50:00,7.71,7.72,7.69,7.7,153600.0,6.1421,6.15,6.1261,6.1341,153600.0
2007-06-29 15:00:00,7.7,7.71,7.67,7.69,360800.0,6.1341,6.1421,6.1102,6.1261,360800.0
2007-06-29 15:10:00,7.69,7.7,7.67,7.68,242000.0,6.1261,6.1341,6.1102,6.1182,242000.0
2007-06-29 15:20:00,7.68,7.7,7.68,7.68,97200.0,6.1182,6.1341,6.1182,6.1182,97200.0
2007-06-29 15:30:00,7.68,7.69,7.67,7.68,179200.0,6.1182,6.1261,6.1102,6.1182,179200.0
2007-06-29 15:40:00,7.69,7.7,7.68,7.7,177600.0,6.1261,6.1341,6.1182,6.1341,177600.0
2007-06-29 15:50:00,7.7,7.71,7.68,7.7,252400.0,6.1341,6.1421,6.1182,6.1341,252400.0
2007-07-02 09:30:00,7.71,7.77,7.71,7.74,188800.0,6.1421,6.1899,6.1421,6.166,188800.0
2007-07-02 09:40:00,7.74,7.75,7.71,7.72,156000.0,6.166,6.1739,6.1421,6.15,156000.0
2007-07-02 09:50:00,7.72,7.73,7.71,7.72,74000.0,6.15,6.158,6.1421,6.15,74000.0
2007-07-02 10:00:00,7.72,7.74,7.72,7.73,102000.0,6.15,6.166,6.15,6.158,102000.0
2007-07-02 10:10:00,7.73,7.75,7.73,7.74,73600.0,6.158,6.1739,6.158,6.166,73600.0
2007-07-02 10:20:00,7.74,7.75,7.74,7.75,60000.0,6.166,6.1739,6.166,6.1739,60000.0
2007-07-02 10:30:00,7.75,7.77,7.75,7.76,100800.0,6.1739,6.1899,6.1739,6.1819,100800.0
2007-07-02 10:40:00,7.76,7.77,7.75,7.75,71200.0,6.1819,6.1899,6.1739,6.1739,71200.0
2007-07-02 10:50:00,7.75,7.76,7.73,7.74,89600.0,6.1739,6.1819,6.158,6.166,89600.0
2007-07-02 11:00:00,7.74,7.76,7.74,7.75,79600.0,6.166,6.1819,6.166,6.1739,79600.0
2007-07-02 11:10:00,7.74,7.76,7.74,7.74,110400.0,6.166,6.1819,6.166,6.166,110400.0
2007-07-02 11:20:00,7.74,7.75,7.74,7.75,93600.0,6.166,6.1739,6.166,6.1739,93600.0
2007-07-02 11:30:00,7.74,7.75,7.73,7.73,44000.0,6.166,6.1739,6.158,6.158,44000.0
2007-07-02 11:40:00,7.73,7.74,7.73,7.74,45600.0,6.158,6.166,6.158,6.166,45600.0
2007-07-02 11:50:00,7.74,7.75,7.73,7.73,48800.0,6.166,6.1739,6.158,6.158,48800.0
2007-07-02 12:00:00,7.73,7.74,7.73,7.74,178400.0,6.158,6.166,6.158,6.166,178400.0
2007-07-02 12:10:00,7.73,7.74,7.71,7.71,98400.0,6.158,6.166,6.1421,6.1421,98400.0
2007-07-02 12:20:00,7.71,7.72,7.7,7.71,80000.0,6.1421,6.15,6.1341,6.1421,80000.0
2007-07-02 12:30:00,7.71,7.71,7.68,7.68,56800.0,6.1421,6.1421,6.1182,6.1182,56800.0
2007-07-02 12:40:00,7.68,7.69,7.67,7.68,75600.0,6.1182,6.1261,6.1102,6.1182,75600.0
2007-07-02 12:50:00,7.68,7.68,7.68,7.68,52400.0,6.1182,6.1182,6.1182,6.1182,52400.0
2007-07-02 13:00:00,7.68,7.7,7.68,7.7,74000.0,6.1182,6.1341,6.1182,6.1341,74000.0
2007-07-02 13:10:00,7.7,7.7,7.68,7.68,87600.0,6.1341,6.1341,6.1182,6.1182,87600.0
2007-07-02 13:20:00,7.69,7.69,7.68,7.68,60400.0,6.1261,6.1261,6.1182,6.1182,60400.0
2007-07-02 13:30:00,7.68,7.68,7.68,7.68,41600.0,6.1182,6.1182,6.1182,6.1182,41600.0
2007-07-02 13:40:00,7.68,7.69,7.68,7.69,86000.0,6.1182,6.1261,6.1182,6.1261,86000.0
2007-07-02 13:50:00,7.68,7.71,7.68,7.7,80400.0,6.1182,6.1421,6.1182,6.1341,80400.0
2007-07-02 14:00:00,7.7,7.71,7.7,7.7,66000.0,6.1341,6.1421,6.1341,6.1341,66000.0
2007-07-02 14:10:00,7.7,7.7,7.69,7.69,80400.0,6.1341,6.1341,6.1261,6.1261,80400.0
2007-07-02 14:20:00,7.69,7.7,7.68,7.68,38400.0,6.1261,6.1341,6.1182,6.1182,38400.0
2007-07-02 14:30:00,7.68,7.69,7.68,7.69,53600.0,6.1182,6.1261,6.1182,6.1261,53600.0
2007-07-02 14:40:00,7.69,7.69,7.68,7.69,84400.0,6.1261,6.1261,6.1182,6.1261,84400.0
2007-07-02 14:50:00,7.69,7.7,7.68,7.68,77600.0,6.1261,6.1341,6.1182,6.1182,77600.0
2007-07-02 15:00:00,7.69,7.7,7.68,7.7,42800.0,6.1261,6.1341,6.1182,6.1341,42800.0
2007-07-02 15:10:00,7.7,7.7,7.69,7.69,54400.0,6.1341,6.1341,6.1261,6.1261,54400.0
2007-07-02 15:20:00,7.69,7.69,7.68,7.69,72400.0,6.1261,6.1261,6.1182,6.1261,72400.0
2007-07-02 15:30:00,7.7,7.7,7.68,7.69,80400.0,6.1341,6.1341,6.1182,6.1261,80400.0
2007-07-02 15:40:00,7.7,7.7,7.69,7.69,105200.0,6.1341,6.1341,6.1261,6.1261,105200.0
2007-07-02 15:50:00,7.69,7.69,7.68,7.69,254000.0,6.1261,6.1261,6.1182,6.1261,254000.0
2007-07-03 09:30:00,7.7,7.8,7.7,7.74,100000.0,6.1341,6.2138,6.1341,6.166,100000.0
2007-07-03 09:40:00,7.74,7.77,7.73,7.76,183200.0,6.166,6.1899,6.158,6.1819,183200.0
2007-07-03 09:50:00,7.76,7.77,7.74,7.76,228800.0,6.1819,6.1899,6.166,6.1819,228800.0
2007-07-03 10:00:00,7.76,7.76,7.73,7.74,160800.0,6.1819,6.1819,6.158,6.166,160800.0
2007-07-03 10:10:00,7.74,7.74,7.73,7.74,68800.0,6.166,6.166,6.158,6.166,68800.0
2007-07-03 10:20:00,7.74,7.74,7.72,7.73,80400.0,6.166,6.166,6.15,6.158,80400.0
2007-07-03 10:30:00,7.73,7.73,7.71,7.73,61200.0,6.158,6.158,6.1421,6.158,61200.0
2007-07-03 10:40:00,7.73,7.73,7.71,7.71,33200.0,6.158,6.158,6.1421,6.1421,33200.0
2007-07-03 10:50:00,7.71,7.71,7.71,7.71,30000.0,6.1421,6.1421,6.1421,6.1421,30000.0
2007-07-03 11:00:00,7.71,7.71,7.7,7.7,36400.0,6.1421,6.1421,6.1341,6.1341,36400.0
2007-07-03 11:10:00,7.7,7.7,7.7,7.7,26800.0,6.1341,6.1341,6.1341,6.1341,26800.0
2007-07-03 11:20:00,7.7,7.73,7.7,7.73,113600.0,6.1341,6.158,6.1341,6.158,113600.0
2007-07-03 11:30:00,7.73,7.73,7.71,7.73,72400.0,6.158,6.158,6.1421,6.158,72400.0
2007-07-03 11:40:00,7.72,7.73,7.72,7.72,38800.0,6.15,6.158,6.15,6.15,38800.0
2007-07-03 11:50:00,7.72,7.74,7.72,7.74,28800.0,6.15,6.166,6.15,6.166,28800.0
2007-07-03 12:00:00,7.74,7.74,7.73,7.74,51600.0,6.166,6.166,6.158,6.166,51600.0
2007-07-03 12:10:00,7.74,7.74,7.74,7.74,66800.0,6.166,6.166,6.166,6.166,66800.0
2007-07-03 12:20:00,7.74,7.74,7.73,7.73,60800.0,6.166,6.166,6.158,6.158,60800.0
2007-07-03 12:30:00,7.73,7.73,7.72,7.72,28800.0,6.158,6.158,6.15,6.15,28800.0
2007-07-03 12:40:00,7.72,7.73,7.71,7.72,77600.0,6.15,6.158,6.1421,6.15,77600.0
2007-07-03 12:50:00,7.72,7.72,7.7,7.7,67200.0,6.15,6.15,6.1341,6.1341,67200.0
2007-07-05 09:30:00,7.7,7.71,7.67,7.69,50400.0,6.1341,6.1421,6.1102,6.1261,50400.0
2007-07-05 09:40:00,7.7,7.7,7.68,7.69,116000.0,6.1341,6.1341,6.1182,6.1261,116000.0
2007-07-05 09:50:00,7.69,7.71,7.69,7.7,52000.0,6.1261,6.1421,6.1261,6.1341,52000.0
2007-07-05 10:00:00,7.7,7.72,7.69,7.7,84000.0,6.1341,6.15,6.1261,6.1341,84000.0
2007-07-05 10:10:00,7.7,7.7,7.68,7.68,86000.0,6.1341,6.1341,6.1182,6.1182,86000.0
2007-07-05 10:20:00,7.68,7.68,7.68,7.68,55200.0,6.1182,6.1182,6.1182,6.1182,55200.0
2007-07-05 10:30:00,7.68,7.72,7.68,7.71,67200.0,6.1182,6.15,6.1182,6.1421,67200.0
2007-07-05 10:40:00,7.71,7.72,7.7,7.71,73600.0,6.1421,6.15,6.1341,6.1421,73600.0
2007-07-05 10:50:00,7.71,7.71,7.7,7.71,52000.0,6.1421,6.1421,6.1341,6.1421,52000.0
2007-07-05 11:00:00,7.71,7.71,7.68,7.68,66800.0,6.1421,6.1421,6.1182,6.1182,66800.0
2007-07-05 11:10:00,7.68,7.69,7.68,7.68,74000.0,6.1182,6.1261,6.1182,6.1182,74000.0
2007-07-05 11:20:00,7.68,7.69,7.68,7.68,68800.0,6.1182,6.1261,6.1182,6.1182,68800.0
2007-07-05 11:30:00,7.68,7.68,7.67,7.68,99200.0,6.1182,6.1182,6.1102,6.1182,99200.0
2007-07-05 11:40:00,7.68,7.68,7.67,7.67,105200.0,6.1182,6.1182,6.1102,6.1102,105200.0
2007-07-05 11:50:00,7.68,7.68,7.67,7.68,61600.0,6.1182,6.1182,6.1102,6.1182,61600.0
2007-07-05 12:00:00,7.68,7.69,7.68,7.68,46800.0,6.1182,6.1261,6.1182,6.1182,46800.0
2007-07-05 12:10:00,7.69,7.7,7.68,7.69,50000.0,6.1261,6.1341,6.1182,6.1261,50000.0
2007-07-05 12:20:00,7.69,7.7,7.68,7.68,47600.0,6.1261,6.1341,6.1182,6.1182,47600.0
2007-07-05 12:30:00,7.68,7.68,7.66,7.67,54800.0,6.1182,6.1182,6.1022,6.1102,54800.0
2007-07-05 12:40:00,7.67,7.68,7.67,7.67,35600.0,6.1102,6.1182,6.1102,6.1102,35600.0
2007-07-05 12:50:00,7.67,7.68,7.67,7.68,19200.0,6.1102,6.1182,6.1102,6.1182,19200.0
2007-07-05 13:00:00,7.67,7.68,7.67,7.67,20000.0,6.1102,6.1182,6.1102,6.1102,20000.0
2007-07-05 13:10:00,7.67,7.68,7.67,7.68,20800.0,6.1102,6.1182,6.1102,6.1182,20800.0
2007-07-05 13:20:00,7.67,7.69,7.67,7.69,34000.0,6.1102,6.1261,6.1102,6.1261,34000.0
2007-07-05 13:30:00,7.69,7.69,7.69,7.69,29600.0,6.1261,6.1261,6.1261,6.1261,29600.0
2007-07-05 13:40:00,7.69,7.69,7.69,7.69,20400.0,6.1261,6.1261,6.1261,6.1261,20400.0
2007-07-05 13:50:00,7.69,7.7,7.68,7.69,47600.0,6.1261,6.1341,6.1182,6.1261,47600.0
2007-07-05 14:00:00,7.69,7.7,7.69,7.7,30800.0,6.1261,6.1341,6.1261,6.1341,30800.0
2007-07-05 14:10:00,7.7,7.71,7.69,7.7,80800.0,6.1341,6.1421,6.1261,6.1341,80800.0
2007-07-05 14:20:00,7.7,7.71,7.7,7.71,22400.0,6.1341,6.1421,6.1341,6.1421,22400.0
2007-07-05 14:30:00,7.7,7.72,7.7,7.72,41600.0,6.1341,6.15,6.1341,6.15,41600.0
2007-07-05 14:40:00,7.72,7.72,7.72,7.72,57600.0,6.15,6.15,6.15,6.15,57600.0
2007-07-05 14:50:00,7.72,7.72,7.72,7.72,50000.0,6.15,6.15,6.15,6.15,50000.0
2007-07-05 15:00:00,7.72,7.72,7.72,7.72,62000.0,6.15,6.15,6.15,6.15,62000.0
2007-07-05 15:10:00,7.72,7.72,7.71,7.72,154000.0,6.15,6.15,6.1421,6.15,154000.0
2007-07-05 15:20:00,7.71,7.72,7.71,7.72,57200.0,6.1421,6.15,6.1421,6.15,57200.0
2007-07-05 15:30:00,7.72,7.73,7.72,7.73,54400.0,6.15,6.158,6.15,6.158,54400.0
2007-07-05 15:40:00,7.73,7.74,7.72,7.74,84800.0,6.158,6.166,6.15,6.166,84800.0
2007-07-05 15:50:00,7.74,7.74,7.73,7.74,225200.0,6.166,6.166,6.158,6.166,225200.0
2007-07-06 09:30:00,7.74,7.74,7.68,7.7,84000.0,6.166,6.166,6.1182,6.1341,84000.0
2007-07-06 09:40:00,7.7,7.72,7.68,7.7,91600.0,6.1341,6.15,6.1182,6.1341,91600.0
2007-07-06 09:50:00,7.7,7.72,7.69,7.69,65600.0,6.1341,6.15,6.1261,6.1261,65600.0
2007-07-06 10:00:00,7.69,7.74,7.68,7.74,128800.0,6.1261,6.166,6.1182,6.166,128800.0
2007-07-06 10:10:00,7.73,7.76,7.73,7.75,64400.0,6.158,6.1819,6.158,6.1739,64400.0
2007-07-06 10:20:00,7.75,7.77,7.75,7.77,65600.0,6.1739,6.1899,6.1739,6.1899,65600.0
2007-07-06 10:30:00,7.77,7.79,7.77,7.79,62000.0,6.1899,6.2058,6.1899,6.2058,62000.0
2007-07-06 10:40:00,7.79,7.8,7.78,7.8,111600.0,6.2058,6.2138,6.1978,6.2138,111600.0
2007-07-06 10:50:00,7.8,7.8,7.79,7.8,71600.0,6.2138,6.2138,6.2058,6.2138,71600.0
2007-07-06 11:00:00,7.8,7.82,7.79,7.81,122800.0,6.2138,6.2297,6.2058,6.2217,122800.0
2007-07-06 11:10:00,7.81,7.82,7.81,7.81,73600.0,6.2217,6.2297,6.2217,6.2217,73600.0
2007-07-06 11:20:00,7.81,7.82,7.81,7.82,55600.0,6.2217,6.2297,6.2217,6.2297,55600.0
2007-07-06 11:30:00,7.82,7.82,7.81,7.81,58000.0,6.2297,6.2297,6.2217,6.2217,58000.0
2007-07-06 11:40:00,7.81,7.82,7.81,7.81,84000.0,6.2217,6.2297,6.2217,6.2217,84000.0
2007-07-06 11:50:00,7.81,7.81,7.8,7.81,76400.0,6.2217,6.2217,6.2138,6.2217,76400.0
2007-07-06 12:00:00,7.81,7.81,7.8,7.8,88800.0,6.2217,6.2217,6.2138,6.2138,88800.0
2007-07-06 12:10:00,7.8,7.8,7.78,7.78,35200.0,6.2138,6.2138,6.1978,6.1978,35200.0
2007-07-06 12:20:00,7.78,7.78,7.76,7.77,65200.0,6.1978,6.1978,6.1819,6.1899,65200.0
2007-07-06 12:30:00,7.78,7.78,7.77,7.77,26800.0,6.1978,6.1978,6.1899,6.1899,26800.0
2007-07-06 12:40:00,7.78,7.79,7.77,7.79,29600.0,6.1978,6.2058,6.1899,6.2058,29600.0
2007-07-06 12:50:00,7.79,7.79,7.78,7.79,16000.0,6.2058,6.2058,6.1978,6.2058,16000.0
2007-07-06 13:00:00,7.79,7.79,7.78,7.78,21600.0,6.2058,6.2058,6.1978,6.1978,21600.0
2007-07-06 13:10:00,7.78,7.79,7.78,7.78,25600.0,6.1978,6.2058,6.1978,6.1978,25600.0
2007-07-06 13:20:00,7.78,7.78,7.77,7.78,24000.0,6.1978,6.1978,6.1899,6.1978,24000.0
2007-07-06 13:30:00,7.78,7.8,7.78,7.79,32400.0,6.1978,6.2138,6.1978,6.2058,32400.0
2007-07-06 13:40:00,7.8,7.8,7.79,7.8,42800.0,6.2138,6.2138,6.2058,6.2138,42800.0
2007-07-06 13:50:00,7.8,7.81,7.8,7.8,37600.0,6.2138,6.2217,6.2138,6.2138,37600.0
2007-07-06 14:00:00,7.8,7.81,7.8,7.81,30800.0,6.2138,6.2217,6.2138,6.2217,30800.0
2007-07-06 14:10:00,7.8,7.81,7.8,7.8,75600.0,6.2138,6.2217,6.2138,6.2138,75600.0
2007-07-06 14:20:00,7.81,7.81,7.8,7.8,28800.0,6.2217,6.2217,6.2138,6.2138,28800.0
2007-07-06 14:30:00,7.8,7.8,7.8,7.8,102400.0,6.2138,6.2138,6.2138,6.2138,102400.0
2007-07-06 14:40:00,7.8,7.8,7.79,7.8,69200.0,6.2138,6.2138,6.2058,6.2138,69200.0
2007-07-06 14:50:00,7.8,7.8,7.8,7.8,42400.0,6.2138,6.2138,6.2138,6.2138,42400.0
2007-07-06 15:00:00,7.8,7.8,7.8,7.8,34400.0,6.2138,6.2138,6.2138,6.2138,34400.0
2007-07-06 15:10:00,7.8,7.8,7.79,7.8,76400.0,6.2138,6.2138,6.2058,6.2138,76400.0
2007-07-06 15:20:00,7.8,7.8,7.8,7.8,64400.0,6.2138,6.2138,6.2138,6.2138,64400.0
2007-07-06 15:30:00,7.8,7.8,7.79,7.8,121200.0,6.2138,6.2138,6.2058,6.2138,121200.0
2007-07-06 15:40:00,7.8,7.8,7.79,7.79,76400.0,6.2138,6.2138,6.2058,6.2058,76400.0
2007-07-06 15:50:00,7.8,7.8,7.78,7.78,216800.0,6.2138,6.2138,6.1978,6.1978,216800.0
2007-07-09 09:30:00,7.75,7.78,7.69,7.7,151200.0,6.1739,6.1978,6.1261,6.1341,151200.0
2007-07-09 09:40:00,7.71,7.75,7.63,7.64,588000.0,6.1421,6.1739,6.0783,6.0863,588000.0
2007-07-09 09:50:00,7.64,7.64,7.63,7.64,251600.0,6.0863,6.0863,6.0783,6.0863,251600.0
2007-07-09 10:00:00,7.64,7.66,7.63,7.66,154800.0,6.0863,6.1022,6.0783,6.1022,154800.0
2007-07-09 10:10:00,7.66,7.68,7.66,7.67,119600.0,6.1022,6.1182,6.1022,6.1102,119600.0
2007-07-09 10:20:00,7.67,7.67,7.65,7.66,48400.0,6.1102,6.1102,6.0943,6.1022,48400.0
2007-07-09 10:30:00,7.66,7.66,7.65,7.65,172400.0,6.1022,6.1022,6.0943,6.0943,172400.0
2007-07-09 10:40:00,7.65,7.65,7.64,7.64,234800.0,6.0943,6.0943,6.0863,6.0863,234800.0
2007-07-09 10:50:00,7.64,7.64,7.63,7.64,61200.0,6.0863,6.0863,6.0783,6.0863,61200.0
2007-07-09 11:00:00,7.64,7.66,7.64,7.64,101600.0,6.0863,6.1022,6.0863,6.0863,101600.0
2007-07-09 11:10:00,7.64,7.64,7.62,7.63,121200.0,6.0863,6.0863,6.0704,6.0783,121200.0
2007-07-09 11:20:00,7.63,7.67,7.63,7.66,200800.0,6.0783,6.1102,6.0783,6.1022,200800.0
2007-07-09 11:30:00,7.66,7.67,7.66,7.67,168000.0,6.1022,6.1102,6.1022,6.1102,168000.0
2007-07-09 11:40:00,7.67,7.68,7.66,7.68,108800.0,6.1102,6.1182,6.1022,6.1182,108800.0
2007-07-09 11:50:00,7.68,7.72,7.68,7.72,599600.0,6.1182,6.15,6.1182,6.15,599600.0
2007-07-09 12:00:00,7.72,7.72,7.69,7.7,128400.0,6.15,6.15,6.1261,6.1341,128400.0
2007-07-09 12:10:00,7.7,7.71,7.69,7.7,50400.0,6.1341,6.1421,6.1261,6.1341,50400.0
2007-07-09 12:20:00,7.71,7.71,7.7,7.7,59600.0,6.1421,6.1421,6.1341,6.1341,59600.0
2007-07-09 12:30:00,7.7,7.73,7.7,7.72,162000.0,6.1341,6.158,6.1341,6.15,162000.0
2007-07-09 12:40:00,7.72,7.74,7.72,7.73,114800.0,6.15,6.166,6.15,6.158,114800.0
2007-07-09 12:50:00,7.73,7.75,7.73,7.74,276800.0,6.158,6.1739,6.158,6.166,276800.0
2007-07-09 13:00:00,7.74,7.75,7.74,7.75,239200.0,6.166,6.1739,6.166,6.1739,239200.0
2007-07-09 13:10:00,7.75,7.77,7.75,7.77,88800.0,6.1739,6.1899,6.1739,6.1899,88800.0
2007-07-09 13:20:00,7.77,7.79,7.77,7.79,227200.0,6.1899,6.2058,6.1899,6.2058,227200.0
2007-07-09 13:30:00,7.79,7.79,7.78,7.78,123600.0,6.2058,6.2058,6.1978,6.1978,123600.0
2007-07-09 13:40:00,7.78,7.79,7.78,7.78,92800.0,6.1978,6.2058,6.1978,6.1978,92800.0
2007-07-09 13:50:00,7.79,7.79,7.78,7.79,156000.0,6.2058,6.2058,6.1978,6.2058,156000.0
2007-07-09 14:00:00,7.79,7.79,7.76,7.76,44400.0,6.2058,6.2058,6.1819,6.1819,44400.0
2007-07-09 14:10:00,7.76,7.77,7.75,7.75,68800.0,6.1819,6.1899,6.1739,6.1739,68800.0
2007-07-09 14:20:00,7.75,7.76,7.75,7.75,37200.0,6.1739,6.1819,6.1739,6.1739,37200.0
2007-07-09 14:30:00,7.75,7.76,7.74,7.74,60400.0,6.1739,6.1819,6.166,6.166,60400.0
2007-07-09 14:40:00,7.74,7.77,7.74,7.76,80000.0,6.166,6.1899,6.166,6.1819,80000.0
2007-07-09 14:50:00,7.76,7.78,7.76,7.76,116800.0,6.1819,6.1978,6.1819,6.1819,116800.0
2007-07-09 15:00:00,7.77,7.78,7.76,7.78,133200.0,6.1899,6.1978,6.1819,6.1978,133200.0
2007-07-09 15:10:00,7.77,7.78,7.77,7.77,84800.0,6.1899,6.1978,6.1899,6.1899,84800.0
2007-07-09 15:20:00,7.77,7.77,7.75,7.77,160800.0,6.1899,6.1899,6.1739,6.1899,160800.0
2007-07-09 15:30:00,7.76,7.77,7.75,7.75,239600.0,6.1819,6.1899,6.1739,6.1739,239600.0
2007-07-09 15:40:00,7.75,7.75,7.74,7.74,284400.0,6.1739,6.1739,6.166,6.166,284400.0
2007-07-09 15:50:00,7.74,7.75,7.73,7.74,319600.0,6.166,6.1739,6.158,6.166,319600.0
2007-07-10 09:30:00,7.72,7.77,7.68,7.68,126400.0,6.15,6.1899,6.1182,6.1182,126400.0
2007-07-10 09:40:00,7.68,7.69,7.6,7.62,137600.0,6.1182,6.1261,6.0545,6.0704,137600.0
2007-07-10 09:50:00,7.62,7.65,7.61,7.63,151200.0,6.0704,6.0943,6.0624,6.0783,151200.0
2007-07-10 10:00:00,7.63,7.63,7.61,7.62,218000.0,6.0783,6.0783,6.0624,6.0704,218000.0
2007-07-10 10:10:00,7.62,7.63,7.61,7.61,127600.0,6.0704,6.0783,6.0624,6.0624,127600.0
2007-07-10 10:20:00,7.62,7.62,7.61,7.61,74800.0,6.0704,6.0704,6.0624,6.0624,74800.0
2007-07-10 10:30:00,7.62,7.62,7.58,7.58,108400.0,6.0704,6.0704,6.0385,6.0385,108400.0
2007-07-10 10:40:00,7.58,7.59,7.56,7.56,190400.0,6.0385,6.0465,6.0226,6.0226,190400.0
2007-07-10 10:50:00,7.56,7.58,7.56,7.57,70800.0,6.0226,6.0385,6.0226,6.0306,70800.0
2007-07-10 11:00:00,7.57,7.59,7.57,7.59,41600.0,6.0306,6.0465,6.0306,6.0465,41600.0
2007-07-10 11:10:00,7.59,7.61,7.58,7.6,84800.0,6.0465,6.0624,6.0385,6.0545,84800.0
2007-07-10 11:20:00,7.6,7.61,7.6,7.61,44800.0,6.0545,6.0624,6.0545,6.0624,44800.0
2007-07-10 11:30:00,7.61,7.63,7.61,7.61,132400.0,6.0624,6.0783,6.0624,6.0624,132400.0
2007-07-10 11:40:00,7.61,7.62,7.61,7.61,24400.0,6.0624,6.0704,6.0624,6.0624,24400.0
2007-07-10 11:50:00,7.61,7.62,7.61,7.61,62400.0,6.0624,6.0704,6.0624,6.0624,62400.0
2007-07-10 12:00:00,7.61,7.62,7.59,7.59,49200.0,6.0624,6.0704,6.0465,6.0465,49200.0
2007-07-10 12:10:00,7.59,7.6,7.58,7.59,112800.0,6.0465,6.0545,6.0385,6.0465,112800.0
2007-07-10 12:20:00,7.59,7.6,7.59,7.6,58800.0,6.0465,6.0545,6.0465,6.0545,58800.0
2007-07-10 12:30:00,7.6,7.62,7.6,7.62,53200.0,6.0545,6.0704,6.0545,6.0704,53200.0
2007-07-10 12:40:00,7.62,7.62,7.59,7.6,55200.0,6.0704,6.0704,6.0465,6.0545,55200.0
2007-07-10 12:50:00,7.59,7.62,7.59,7.62,56000.0,6.0465,6.0704,6.0465,6.0704,56000.0
2007-07-10 13:00:00,7.62,7.63,7.61,7.62,84400.0,6.0704,6.0783,6.0624,6.0704,84400.0
2007-07-10 13:10:00,7.62,7.63,7.61,7.62,45200.0,6.0704,6.0783,6.0624,6.0704,45200.0
2007-07-10 13:20:00,7.61,7.61,7.59,7.6,84800.0,6.0624,6.0624,6.0465,6.0545,84800.0
2007-07-10 13:30:00,7.6,7.61,7.6,7.6,66000.0,6.0545,6.0624,6.0545,6.0545,66000.0
2007-07-10 13:40:00,7.6,7.61,7.56,7.57,131600.0,6.0545,6.0624,6.0226,6.0306,131600.0
2007-07-10 13:50:00,7.57,7.59,7.56,7.58,123200.0,6.0306,6.0465,6.0226,6.0385,123200.0
2007-07-10 14:00:00,7.58,7.59,7.56,7.57,95200.0,6.0385,6.0465,6.0226,6.0306,95200.0
2007-07-10 14:10:00,7.57,7.58,7.55,7.56,156400.0,6.0306,6.0385,6.0146,6.0226,156400.0
2007-07-10 14:20:00,7.56,7.56,7.55,7.56,102000.0,6.0226,6.0226,6.0146,6.0226,102000.0
2007-07-10 14:30:00,7.56,7.56,7.55,7.55,144000.0,6.0226,6.0226,6.0146,6.0146,144000.0
2007-07-10 14:40:00,7.55,7.57,7.55,7.56,184400.0,6.0146,6.0306,6.0146,6.0226,184400.0
2007-07-10 14:50:00,7.56,7.57,7.56,7.57,112400.0,6.0226,6.0306,6.0226,6.0306,112400.0
2007-07-10 15:00:00,7.57,7.57,7.55,7.57,88800.0,6.0306,6.0306,6.0146,6.0306,88800.0
2007-07-10 15:10:00,7.57,7.57,7.55,7.57,136000.0,6.0306,6.0306,6.0146,6.0306,136000.0
2007-07-10 15:20:00,7.56,7.57,7.56,7.57,111600.0,6.0226,6.0306,6.0226,6.0306,111600.0
2007-07-10 15:30:00,7.57,7.57,7.56,7.57,212800.0,6.0306,6.0306,6.0226,6.0306,212800.0
2007-07-10 15:40:00,7.57,7.58,7.55,7.57,289200.0,6.0306,6.0385,6.0146,6.0306,289200.0
2007-07-10 15:50:00,7.57,7.57,7.56,7.57,230000.0,6.0306,6.0306,6.0226,6.0306,230000.0
2007-07-11 09:30:00,7.56,7.57,7.56,7.56,98800.0,6.0226,6.0306,6.0226,6.0226,98800.0
2007-07-11 09:40:00,7.56,7.58,7.55,7.56,132800.0,6.0226,6.0385,6.0146,6.0226,132800.0
2007-07-11 09:50:00,7.56,7.56,7.5,7.5,273600.0,6.0226,6.0226,5.9748,5.9748,273600.0
2007-07-11 10:00:00,7.5,7.5,7.49,7.5,268000.0,5.9748,5.9748,5.9668,5.9748,268000.0
2007-07-11 10:10:00,7.5,7.5,7.48,7.48,343600.0,5.9748,5.9748,5.9589,5.9589,343600.0
2007-07-11 10:20:00,7.48,7.5,7.47,7.47,172400.0,5.9589,5.9748,5.9509,5.9509,172400.0
2007-07-11 10:30:00,7.47,7.47,7.45,7.45,278400.0,5.9509,5.9509,5.935,5.935,278400.0
2007-07-11 10:40:00,7.45,7.46,7.45,7.46,207200.0,5.935,5.9429,5.935,5.9429,207200.0
2007-07-11 10:50:00,7.46,7.5,7.46,7.5,173600.0,5.9429,5.9748,5.9429,5.9748,173600.0
2007-07-11 11:00:00,7.5,7.55,7.5,7.55,216000.0,5.9748,6.0146,5.9748,6.0146,216000.0
2007-07-11 11:10:00,7.55,7.55,7.54,7.55,74800.0,6.0146,6.0146,6.0067,6.0146,74800.0
2007-07-11 11:20:00,7.55,7.57,7.55,7.56,86800.0,6.0146,6.0306,6.0146,6.0226,86800.0
2007-07-11 11:30:00,7.56,7.56,7.54,7.55,117600.0,6.0226,6.0226,6.0067,6.0146,117600.0
2007-07-11 11:40:00,7.54,7.55,7.54,7.55,118000.0,6.0067,6.0146,6.0067,6.0146,118000.0
2007-07-11 11:50:00,7.55,7.56,7.54,7.55,122800.0,6.0146,6.0226,6.0067,6.0146,122800.0
2007-07-11 12:00:00,7.55,7.56,7.54,7.54,136000.0,6.0146,6.0226,6.0067,6.0067,136000.0
2007-07-11 12:10:00,7.54,7.54,7.5,7.5,193600.0,6.0067,6.0067,5.9748,5.9748,193600.0
2007-07-11 12:20:00,7.51,7.51,7.5,7.51,65200.0,5.9828,5.9828,5.9748,5.9828,65200.0
2007-07-11 12:30:00,7.5,7.51,7.49,7.49,49200.0,5.9748,5.9828,5.9668,5.9668,49200.0
2007-07-11 12:40:00,7.49,7.5,7.49,7.49,76800.0,5.9668,5.9748,5.9668,5.9668,76800.0
2007-07-11 12:50:00,7.49,7.49,7.49,7.49,57200.0,5.9668,5.9668,5.9668,5.9668,57200.0
2007-07-11 13:00:00,7.49,7.5,7.49,7.5,99600.0,5.9668,5.9748,5.9668,5.9748,99600.0
2007-07-11 13:10:00,7.5,7.5,7.49,7.49,46800.0,5.9748,5.9748,5.9668,5.9668,46800.0
2007-07-11 13:20:00,7.49,7.49,7.49,7.49,44800.0,5.9668,5.9668,5.9668,5.9668,44800.0
2007-07-11 13:30:00,7.49,7.5,7.49,7.5,84800.0,5.9668,5.9748,5.9668,5.9748,84800.0
2007-07-11 13:40:00,7.5,7.52,7.5,7.52,138000.0,5.9748,5.9907,5.9748,5.9907,138000.0
2007-07-11 13:50:00,7.52,7.52,7.5,7.5,118800.0,5.9907,5.9907,5.9748,5.9748,118800.0
2007-07-11 14:00:00,7.5,7.51,7.49,7.5,73200.0,5.9748,5.9828,5.9668,5.9748,73200.0
2007-07-11 14:10:00,7.5,7.53,7.5,7.53,97200.0,5.9748,5.9987,5.9748,5.9987,97200.0
2007-07-11 14:20:00,7.53,7.55,7.53,7.54,140000.0,5.9987,6.0146,5.9987,6.0067,140000.0
2007-07-11 14:30:00,7.54,7.54,7.53,7.54,108800.0,6.0067,6.0067,5.9987,6.0067,108800.0
2007-07-11 14:40:00,7.54,7.54,7.53,7.53,172800.0,6.0067,6.0067,5.9987,5.9987,172800.0
2007-07-11 14:50:00,7.53,7.53,7.51,7.52,164400.0,5.9987,5.9987,5.9828,5.9907,164400.0
2007-07-11 15:00:00,7.52,7.52,7.51,7.52,117600.0,5.9907,5.9907,5.9828,5.9907,117600.0
2007-07-11 15:10:00,7.52,7.52,7.51,7.51,126800.0,5.9907,5.9907,5.9828,5.9828,126800.0
2007-07-11 15:20:00,7.51,7.52,7.51,7.52,147600.0,5.9828,5.9907,5.9828,5.9907,147600.0
2007-07-11 15:30:00,7.52,7.52,7.51,7.52,205200.0,5.9907,5.9907,5.9828,5.9907,205200.0
2007-07-11 15:40:00,7.52,7.52,7.51,7.52,257600.0,5.9907,5.9907,5.9828,5.9907,257600.0
2007-07-11 15:50:00,7.52,7.53,7.5,7.52,437600.0,5.9907,5.9987,5.9748,5.9907,437600.0
2007-07-12 09:30:00,7.87,7.92,7.81,7.88,1181200.0,6.2695,6.3094,6.2217,6.2775,1181200.0
2007-07-12 09:40:00,7.88,7.89,7.87,7.88,569200.0,6.2775,6.2855,6.2695,6.2775,569200.0
2007-07-12 09:50:00,7.88,7.89,7.85,7.87,587200.0,6.2775,6.2855,6.2536,6.2695,587200.0
2007-07-12 10:00:00,7.87,7.87,7.8,7.82,692400.0,6.2695,6.2695,6.2138,6.2297,692400.0
2007-07-12 10:10:00,7.82,7.86,7.81,7.82,346000.0,6.2297,6.2616,6.2217,6.2297,346000.0
2007-07-12 10:20:00,7.82,7.83,7.8,7.82,134400.0,6.2297,6.2377,6.2138,6.2297,134400.0
2007-07-12 10:30:00,7.81,7.84,7.81,7.83,191200.0,6.2217,6.2456,6.2217,6.2377,191200.0
2007-07-12 10:40:00,7.83,7.84,7.81,7.84,248000.0,6.2377,6.2456,6.2217,6.2456,248000.0
2007-07-12 10:50:00,7.84,7.85,7.83,7.83,292000.0,6.2456,6.2536,6.2377,6.2377,292000.0
2007-07-12 11:00:00,7.83,7.87,7.83,7.87,443600.0,6.2377,6.2695,6.2377,6.2695,443600.0
2007-07-12 11:10:00,7.87,7.87,7.85,7.87,237600.0,6.2695,6.2695,6.2536,6.2695,237600.0
2007-07-12 11:20:00,7.86,7.88,7.85,7.86,101200.0,6.2616,6.2775,6.2536,6.2616,101200.0
2007-07-12 11:30:00,7.86,7.88,7.86,7.87,206800.0,6.2616,6.2775,6.2616,6.2695,206800.0
2007-07-12 11:40:00,7.87,7.88,7.87,7.87,85600.0,6.2695,6.2775,6.2695,6.2695,85600.0
2007-07-12 11:50:00,7.87,7.88,7.87,7.88,107600.0,6.2695,6.2775,6.2695,6.2775,107600.0
2007-07-12 12:00:00,7.88,7.89,7.87,7.88,306800.0,6.2775,6.2855,6.2695,6.2775,306800.0
2007-07-12 12:10:00,7.88,7.88,7.86,7.87,145200.0,6.2775,6.2775,6.2616,6.2695,145200.0
2007-07-12 12:20:00,7.87,7.88,7.86,7.87,124800.0,6.2695,6.2775,6.2616,6.2695,124800.0
2007-07-12 12:30:00,7.88,7.89,7.87,7.89,170400.0,6.2775,6.2855,6.2695,6.2855,170400.0
2007-07-12 12:40:00,7.89,7.9,7.88,7.9,102800.0,6.2855,6.2934,6.2775,6.2934,102800.0
2007-07-12 12:50:00,7.9,7.9,7.89,7.9,158000.0,6.2934,6.2934,6.2855,6.2934,158000.0
2007-07-12 13:00:00,7.9,7.91,7.89,7.9,206400.0,6.2934,6.3014,6.2855,6.2934,206400.0
2007-07-12 13:10:00,7.9,7.9,7.87,7.87,190800.0,6.2934,6.2934,6.2695,6.2695,190800.0
2007-07-12 13:20:00,7.87,7.89,7.87,7.89,316000.0,6.2695,6.2855,6.2695,6.2855,316000.0
2007-07-12 13:30:00,7.88,7.91,7.88,7.9,212800.0,6.2775,6.3014,6.2775,6.2934,212800.0
2007-07-12 13:40:00,7.9,7.92,7.9,7.92,270800.0,6.2934,6.3094,6.2934,6.3094,270800.0
2007-07-12 13:50:00,7.92,7.92,7.92,7.92,118000.0,6.3094,6.3094,6.3094,6.3094,118000.0
2007-07-12 14:00:00,7.92,7.92,7.88,7.89,147600.0,6.3094,6.3094,6.2775,6.2855,147600.0
2007-07-12 14:10:00,7.89,7.9,7.87,7.9,116000.0,6.2855,6.2934,6.2695,6.2934,116000.0
2007-07-12 14:20:00,7.89,7.9,7.88,7.89,157200.0,6.2855,6.2934,6.2775,6.2855,157200.0
2007-07-12 14:30:00,7.89,7.89,7.88,7.89,79200.0,6.2855,6.2855,6.2775,6.2855,79200.0
2007-07-12 14:40:00,7.89,7.91,7.89,7.9,137600.0,6.2855,6.3014,6.2855,6.2934,137600.0
2007-07-12 14:50:00,7.9,7.91,7.9,7.91,123200.0,6.2934,6.3014,6.2934,6.3014,123200.0
2007-07-12 15:00:00,7.91,7.91,7.9,7.91,138000.0,6.3014,6.3014,6.2934,6.3014,138000.0
2007-07-12 15:10:00,7.91,7.93,7.91,7.91,220400.0,6.3014,6.3173,6.3014,6.3014,220400.0
2007-07-12 15:20:00,7.91,7.93,7.91,7.93,238800.0,6.3014,6.3173,6.3014,6.3173,238800.0
2007-07-12 15:30:00,7.92,7.94,7.92,7.94,294400.0,6.3094,6.3253,6.3094,6.3253,294400.0
2007-07-12 15:40:00,7.93,7.97,7.93,7.96,563600.0,6.3173,6.3492,6.3173,6.3412,563600.0
2007-07-12 15:50:00,7.96,7.97,7.95,7.96,702000.0,6.3412,6.3492,6.3333,6.3412,702000.0
2007-07-13 09:30:00,7.96,7.96,7.89,7.92,131200.0,6.3412,6.3412,6.2855,6.3094,131200.0
2007-07-13 09:40:00,7.91,7.93,7.89,7.91,255200.0,6.3014,6.3173,6.2855,6.3014,255200.0
2007-07-13 09:50:00,7.91,7.93,7.91,7.92,135600.0,6.3014,6.3173,6.3014,6.3094,135600.0
2007-07-13 10:00:00,7.92,7.93,7.89,7.92,284800.0,6.3094,6.3173,6.2855,6.3094,284800.0
2007-07-13 10:10:00,7.92,7.92,7.88,7.88,139600.0,6.3094,6.3094,6.2775,6.2775,139600.0
2007-07-13 10:20:00,7.88,7.88,7.85,7.87,116000.0,6.2775,6.2775,6.2536,6.2695,116000.0
2007-07-13 10:30:00,7.87,7.89,7.87,7.88,108000.0,6.2695,6.2855,6.2695,6.2775,108000.0
2007-07-13 10:40:00,7.88,7.89,7.87,7.87,121200.0,6.2775,6.2855,6.2695,6.2695,121200.0
2007-07-13 10:50:00,7.87,7.87,7.86,7.87,38800.0,6.2695,6.2695,6.2616,6.2695,38800.0
2007-07-13 11:00:00,7.87,7.87,7.86,7.87,65600.0,6.2695,6.2695,6.2616,6.2695,65600.0
2007-07-13 11:10:00,7.87,7.88,7.87,7.87,59200.0,6.2695,6.2775,6.2695,6.2695,59200.0
2007-07-13 11:20:00,7.87,7.88,7.87,7.87,61200.0,6.2695,6.2775,6.2695,6.2695,61200.0
2007-07-13 11:30:00,7.87,7.87,7.86,7.87,95600.0,6.2695,6.2695,6.2616,6.2695,95600.0
2007-07-13 11:40:00,7.87,7.87,7.85,7.86,30800.0,6.2695,6.2695,6.2536,6.2616,30800.0
2007-07-13 11:50:00,7.86,7.86,7.85,7.85,42400.0,6.2616,6.2616,6.2536,6.2536,42400.0
2007-07-13 12:00:00,7.85,7.85,7.84,7.85,94400.0,6.2536,6.2536,6.2456,6.2536,94400.0
2007-07-13 12:10:00,7.84,7.85,7.84,7.85,136000.0,6.2456,6.2536,6.2456,6.2536,136000.0
2007-07-13 12:20:00,7.85,7.86,7.84,7.85,109600.0,6.2536,6.2616,6.2456,6.2536,109600.0
2007-07-13 12:30:00,7.85,7.86,7.85,7.86,30000.0,6.2536,6.2616,6.2536,6.2616,30000.0
2007-07-13 12:40:00,7.86,7.86,7.85,7.85,42400.0,6.2616,6.2616,6.2536,6.2536,42400.0
2007-07-13 12:50:00,7.85,7.86,7.85,7.85,33200.0,6.2536,6.2616,6.2536,6.2536,33200.0
2007-07-13 13:00:00,7.85,7.86,7.85,7.86,52000.0,6.2536,6.2616,6.2536,6.2616,52000.0
2007-07-13 13:10:00,7.87,7.87,7.86,7.86,33600.0,6.2695,6.2695,6.2616,6.2616,33600.0
2007-07-13 13:20:00,7.86,7.87,7.86,7.86,68000.0,6.2616,6.2695,6.2616,6.2616,68000.0
2007-07-13 13:30:00,7.86,7.87,7.86,7.87,51200.0,6.2616,6.2695,6.2616,6.2695,51200.0
2007-07-13 13:40:00,7.87,7.88,7.86,7.88,72000.0,6.2695,6.2775,6.2616,6.2775,72000.0
2007-07-13 13:50:00,7.88,7.88,7.87,7.88,62800.0,6.2775,6.2775,6.2695,6.2775,62800.0
2007-07-13 14:00:00,7.88,7.89,7.88,7.89,52800.0,6.2775,6.2855,6.2775,6.2855,52800.0
2007-07-13 14:10:00,7.89,7.89,7.88,7.89,76000.0,6.2855,6.2855,6.2775,6.2855,76000.0
2007-07-13 14:20:00,7.9,7.91,7.89,7.9,155600.0,6.2934,6.3014,6.2855,6.2934,155600.0
2007-07-13 14:30:00,7.9,7.92,7.9,7.92,80400.0,6.2934,6.3094,6.2934,6.3094,80400.0
2007-07-13 14:40:00,7.92,7.94,7.92,7.94,120800.0,6.3094,6.3253,6.3094,6.3253,120800.0
2007-07-13 14:50:00,7.93,7.95,7.93,7.94,212000.0,6.3173,6.3333,6.3173,6.3253,212000.0
2007-07-13 15:00:00,7.94,7.94,7.91,7.92,127600.0,6.3253,6.3253,6.3014,6.3094,127600.0
2007-07-13 15:10:00,7.93,7.93,7.91,7.92,185200.0,6.3173,6.3173,6.3014,6.3094,185200.0
2007-07-13 15:20:00,7.92,7.93,7.92,7.93,165600.0,6.3094,6.3173,6.3094,6.3173,165600.0
2007-07-13 15:30:00,7.93,7.94,7.93,7.93,200000.0,6.3173,6.3253,6.3173,6.3173,200000.0
2007-07-13 15:40:00,7.93,7.95,7.93,7.95,235600.0,6.3173,6.3333,6.3173,6.3333,235600.0
2007-07-13 15:50:00,7.95,7.97,7.94,7.97,430000.0,6.3333,6.3492,6.3253,6.3492,430000.0
2007-07-16 09:30:00,7.97,7.97,7.89,7.89,51600.0,6.3492,6.3492,6.2855,6.2855,51600.0
2007-07-16 09:40:00,7.9,7.92,7.89,7.9,65200.0,6.2934,6.3094,6.2855,6.2934,65200.0
2007-07-16 09:50:00,7.9,7.9,7.87,7.87,58000.0,6.2934,6.2934,6.2695,6.2695,58000.0
2007-07-16 10:00:00,7.86,7.9,7.85,7.88,96000.0,6.2616,6.2934,6.2536,6.2775,96000.0
2007-07-16 10:10:00,7.88,7.91,7.87,7.91,92800.0,6.2775,6.3014,6.2695,6.3014,92800.0
2007-07-16 10:20:00,7.9,7.92,7.89,7.92,98400.0,6.2934,6.3094,6.2855,6.3094,98400.0
2007-07-16 10:30:00,7.92,7.94,7.92,7.94,113600.0,6.3094,6.3253,6.3094,6.3253,113600.0
2007-07-16 10:40:00,7.93,7.95,7.93,7.94,34400.0,6.3173,6.3333,6.3173,6.3253,34400.0
2007-07-16 10:50:00,7.94,7.94,7.91,7.91,37600.0,6.3253,6.3253,6.3014,6.3014,37600.0
2007-07-16 11:00:00,7.92,7.92,7.9,7.92,56800.0,6.3094,6.3094,6.2934,6.3094,56800.0
2007-07-16 11:10:00,7.92,7.92,7.9,7.92,37600.0,6.3094,6.3094,6.2934,6.3094,37600.0
2007-07-16 11:20:00,7.91,7.91,7.89,7.9,74000.0,6.3014,6.3014,6.2855,6.2934,74000.0
2007-07-16 11:30:00,7.9,7.92,7.9,7.9,40000.0,6.2934,6.3094,6.2934,6.2934,40000.0
2007-07-16 11:40:00,7.9,7.93,7.9,7.91,44800.0,6.2934,6.3173,6.2934,6.3014,44800.0
2007-07-16 11:50:00,7.91,7.93,7.91,7.92,20800.0,6.3014,6.3173,6.3014,6.3094,20800.0
2007-07-16 12:00:00,7.92,7.92,7.91,7.92,22400.0,6.3094,6.3094,6.3014,6.3094,22400.0
2007-07-16 12:10:00,7.92,7.93,7.89,7.89,78000.0,6.3094,6.3173,6.2855,6.2855,78000.0
2007-07-16 12:20:00,7.9,7.9,7.88,7.89,51200.0,6.2934,6.2934,6.2775,6.2855,51200.0
2007-07-16 12:30:00,7.89,7.91,7.89,7.89,120800.0,6.2855,6.3014,6.2855,6.2855,120800.0
2007-07-16 12:40:00,7.9,7.9,7.87,7.88,78400.0,6.2934,6.2934,6.2695,6.2775,78400.0
2007-07-16 12:50:00,7.88,7.89,7.87,7.88,85600.0,6.2775,6.2855,6.2695,6.2775,85600.0
2007-07-16 13:00:00,7.88,7.88,7.86,7.86,70400.0,6.2775,6.2775,6.2616,6.2616,70400.0
2007-07-16 13:10:00,7.86,7.86,7.85,7.85,50400.0,6.2616,6.2616,6.2536,6.2536,50400.0
2007-07-16 13:20:00,7.85,7.86,7.85,7.85,60000.0,6.2536,6.2616,6.2536,6.2536,60000.0
2007-07-16 13:30:00,7.85,7.85,7.83,7.84,56000.0,6.2536,6.2536,6.2377,6.2456,56000.0
2007-07-16 13:40:00,7.84,7.84,7.82,7.83,173600.0,6.2456,6.2456,6.2297,6.2377,173600.0
2007-07-16 13:50:00,7.83,7.83,7.82,7.82,73600.0,6.2377,6.2377,6.2297,6.2297,73600.0
2007-07-16 14:00:00,7.82,7.83,7.82,7.83,58400.0,6.2297,6.2377,6.2297,6.2377,58400.0
2007-07-16 14:10:00,7.82,7.83,7.82,7.83,75600.0,6.2297,6.2377,6.2297,6.2377,75600.0
2007-07-16 14:20:00,7.83,7.85,7.83,7.85,47600.0,6.2377,6.2536,6.2377,6.2536,47600.0
2007-07-16 14:30:00,7.84,7.85,7.84,7.84,62800.0,6.2456,6.2536,6.2456,6.2456,62800.0
2007-07-16 14:40:00,7.84,7.85,7.84,7.84,58800.0,6.2456,6.2536,6.2456,6.2456,58800.0
2007-07-16 14:50:00,7.84,7.85,7.83,7.84,90800.0,6.2456,6.2536,6.2377,6.2456,90800.0
2007-07-16 15:00:00,7.84,7.87,7.84,7.87,162800.0,6.2456,6.2695,6.2456,6.2695,162800.0
2007-07-16 15:10:00,7.87,7.88,7.86,7.88,44000.0,6.2695,6.2775,6.2616,6.2775,44000.0
2007-07-16 15:20:00,7.88,7.88,7.87,7.87,101200.0,6.2775,6.2775,6.2695,6.2695,101200.0
2007-07-16 15:30:00,7.88,7.88,7.85,7.86,167200.0,6.2775,6.2775,6.2536,6.2616,167200.0
2007-07-16 15:40:00,7.86,7.88,7.86,7.88,169200.0,6.2616,6.2775,6.2616,6.2775,169200.0
2007-07-16 15:50:00,7.88,7.89,7.86,7.87,201600.0,6.2775,6.2855,6.2616,6.2695,201600.0
2007-07-17 09:30:00,7.87,7.88,7.81,7.87,108400.0,6.2695,6.2775,6.2217,6.2695,108400.0
2007-07-17 09:40:00,7.87,7.87,7.82,7.82,105600.0,6.2695,6.2695,6.2297,6.2297,105600.0
2007-07-17 09:50:00,7.82,7.82,7.8,7.81,117600.0,6.2297,6.2297,6.2138,6.2217,117600.0
2007-07-17 10:00:00,7.81,7.82,7.8,7.8,202400.0,6.2217,6.2297,6.2138,6.2138,202400.0
2007-07-17 10:10:00,7.8,7.84,7.8,7.84,209200.0,6.2138,6.2456,6.2138,6.2456,209200.0
2007-07-17 10:20:00,7.84,7.85,7.84,7.84,94400.0,6.2456,6.2536,6.2456,6.2456,94400.0
2007-07-17 10:30:00,7.84,7.84,7.82,7.82,207200.0,6.2456,6.2456,6.2297,6.2297,207200.0
2007-07-17 10:40:00,7.82,7.82,7.81,7.81,89200.0,6.2297,6.2297,6.2217,6.2217,89200.0
2007-07-17 10:50:00,7.81,7.82,7.77,7.79,124400.0,6.2217,6.2297,6.1899,6.2058,124400.0
2007-07-17 11:00:00,7.79,7.79,7.77,7.78,200800.0,6.2058,6.2058,6.1899,6.1978,200800.0
2007-07-17 11:10:00,7.78,7.78,7.76,7.76,136000.0,6.1978,6.1978,6.1819,6.1819,136000.0
2007-07-17 11:20:00,7.76,7.77,7.76,7.77,141600.0,6.1819,6.1899,6.1819,6.1899,141600.0
2007-07-17 11:30:00,7.77,7.78,7.77,7.77,54800.0,6.1899,6.1978,6.1899,6.1899,54800.0
2007-07-17 11:40:00,7.77,7.77,7.76,7.76,170400.0,6.1899,6.1899,6.1819,6.1819,170400.0
2007-07-17 11:50:00,7.76,7.77,7.75,7.76,180800.0,6.1819,6.1899,6.1739,6.1819,180800.0
2007-07-17 12:00:00,7.76,7.77,7.75,7.76,91600.0,6.1819,6.1899,6.1739,6.1819,91600.0
2007-07-17 12:10:00,7.77,7.77,7.75,7.75,137600.0,6.1899,6.1899,6.1739,6.1739,137600.0
2007-07-17 12:20:00,7.75,7.75,7.73,7.74,121200.0,6.1739,6.1739,6.158,6.166,121200.0
2007-07-17 12:30:00,7.74,7.74,7.72,7.73,164800.0,6.166,6.166,6.15,6.158,164800.0
2007-07-17 12:40:00,7.73,7.75,7.73,7.74,40800.0,6.158,6.1739,6.158,6.166,40800.0
2007-07-17 12:50:00,7.73,7.74,7.73,7.74,83600.0,6.158,6.166,6.158,6.166,83600.0
2007-07-17 13:00:00,7.74,7.74,7.73,7.73,95200.0,6.166,6.166,6.158,6.158,95200.0
2007-07-17 13:10:00,7.74,7.74,7.73,7.73,46800.0,6.166,6.166,6.158,6.158,46800.0
2007-07-17 13:20:00,7.73,7.73,7.73,7.73,98800.0,6.158,6.158,6.158,6.158,98800.0
2007-07-17 13:30:00,7.73,7.75,7.73,7.75,108800.0,6.158,6.1739,6.158,6.1739,108800.0
2007-07-17 13:40:00,7.75,7.75,7.74,7.74,57600.0,6.1739,6.1739,6.166,6.166,57600.0
2007-07-17 13:50:00,7.74,7.76,7.74,7.76,280400.0,6.166,6.1819,6.166,6.1819,280400.0
2007-07-17 14:00:00,7.76,7.77,7.75,7.75,103200.0,6.1819,6.1899,6.1739,6.1739,103200.0
2007-07-17 14:10:00,7.75,7.76,7.75,7.75,212000.0,6.1739,6.1819,6.1739,6.1739,212000.0
2007-07-17 14:20:00,7.75,7.76,7.74,7.75,194400.0,6.1739,6.1819,6.166,6.1739,194400.0
2007-07-17 14:30:00,7.74,7.75,7.74,7.75,108400.0,6.166,6.1739,6.166,6.1739,108400.0
2007-07-17 14:40:00,7.75,7.75,7.74,7.75,190000.0,6.1739,6.1739,6.166,6.1739,190000.0
2007-07-17 14:50:00,7.75,7.75,7.74,7.75,64400.0,6.1739,6.1739,6.166,6.1739,64400.0
2007-07-17 15:00:00,7.75,7.75,7.75,7.75,116000.0,6.1739,6.1739,6.1739,6.1739,116000.0
2007-07-17 15:10:00,7.75,7.75,7.75,7.75,63600.0,6.1739,6.1739,6.1739,6.1739,63600.0
2007-07-17 15:20:00,7.75,7.75,7.74,7.75,344800.0,6.1739,6.1739,6.166,6.1739,344800.0
2007-07-17 15:30:00,7.75,7.75,7.74,7.75,105600.0,6.1739,6.1739,6.166,6.1739,105600.0
2007-07-17 15:40:00,7.75,7.75,7.74,7.74,240000.0,6.1739,6.1739,6.166,6.166,240000.0
2007-07-17 15:50:00,7.74,7.74,7.73,7.73,350800.0,6.166,6.166,6.158,6.158,350800.0
2007-07-18 09:30:00,7.71,7.79,7.71,7.73,167200.0,6.1421,6.2058,6.1421,6.158,167200.0
2007-07-18 09:40:00,7.73,7.76,7.72,7.75,197200.0,6.158,6.1819,6.15,6.1739,197200.0
2007-07-18 09:50:00,7.75,7.75,7.7,7.71,150000.0,6.1739,6.1739,6.1341,6.1421,150000.0
2007-07-18 10:00:00,7.71,7.71,7.69,7.7,603200.0,6.1421,6.1421,6.1261,6.1341,603200.0
2007-07-18 10:10:00,7.7,7.75,7.7,7.75,182400.0,6.1341,6.1739,6.1341,6.1739,182400.0
2007-07-18 10:20:00,7.74,7.77,7.74,7.77,155200.0,6.166,6.1899,6.166,6.1899,155200.0
2007-07-18 10:30:00,7.76,7.77,7.74,7.74,139200.0,6.1819,6.1899,6.166,6.166,139200.0
2007-07-18 10:40:00,7.74,7.75,7.7,7.7,152800.0,6.166,6.1739,6.1341,6.1341,152800.0
2007-07-18 10:50:00,7.7,7.71,7.7,7.7,154400.0,6.1341,6.1421,6.1341,6.1341,154400.0
2007-07-18 11:00:00,7.7,7.71,7.7,7.71,128400.0,6.1341,6.1421,6.1341,6.1421,128400.0
2007-07-18 11:10:00,7.71,7.71,7.7,7.7,102400.0,6.1421,6.1421,6.1341,6.1341,102400.0
2007-07-18 11:20:00,7.7,7.7,7.69,7.7,99600.0,6.1341,6.1341,6.1261,6.1341,99600.0
2007-07-18 11:30:00,7.7,7.7,7.68,7.69,144800.0,6.1341,6.1341,6.1182,6.1261,144800.0
2007-07-18 11:40:00,7.68,7.7,7.68,7.69,60000.0,6.1182,6.1341,6.1182,6.1261,60000.0
2007-07-18 11:50:00,7.69,7.69,7.68,7.68,88000.0,6.1261,6.1261,6.1182,6.1182,88000.0
2007-07-18 12:00:00,7.68,7.69,7.68,7.68,126400.0,6.1182,6.1261,6.1182,6.1182,126400.0
2007-07-18 12:10:00,7.68,7.68,7.67,7.67,74400.0,6.1182,6.1182,6.1102,6.1102,74400.0
2007-07-18 12:20:00,7.67,7.68,7.66,7.68,142000.0,6.1102,6.1182,6.1022,6.1182,142000.0
2007-07-18 12:30:00,7.68,7.7,7.67,7.68,132800.0,6.1182,6.1341,6.1102,6.1182,132800.0
2007-07-18 12:40:00,7.68,7.71,7.68,7.71,63200.0,6.1182,6.1421,6.1182,6.1421,63200.0
2007-07-18 12:50:00,7.71,7.72,7.7,7.71,106000.0,6.1421,6.15,6.1341,6.1421,106000.0
2007-07-18 13:00:00,7.71,7.71,7.69,7.7,116400.0,6.1421,6.1421,6.1261,6.1341,116400.0
2007-07-18 13:10:00,7.7,7.7,7.69,7.69,62000.0,6.1341,6.1341,6.1261,6.1261,62000.0
2007-07-18 13:20:00,7.69,7.71,7.69,7.7,137600.0,6.1261,6.1421,6.1261,6.1341,137600.0
2007-07-18 13:30:00,7.7,7.7,7.69,7.7,148800.0,6.1341,6.1341,6.1261,6.1341,148800.0
2007-07-18 13:40:00,7.7,7.71,7.69,7.7,87200.0,6.1341,6.1421,6.1261,6.1341,87200.0
2007-07-18 13:50:00,7.7,7.7,7.69,7.7,98000.0,6.1341,6.1341,6.1261,6.1341,98000.0
2007-07-18 14:00:00,7.7,7.7,7.7,7.7,93600.0,6.1341,6.1341,6.1341,6.1341,93600.0
2007-07-18 14:10:00,7.7,7.71,7.69,7.7,104400.0,6.1341,6.1421,6.1261,6.1341,104400.0
2007-07-18 14:20:00,7.7,7.7,7.69,7.69,105600.0,6.1341,6.1341,6.1261,6.1261,105600.0
2007-07-18 14:30:00,7.69,7.7,7.68,7.68,162000.0,6.1261,6.1341,6.1182,6.1182,162000.0
2007-07-18 14:40:00,7.68,7.69,7.67,7.67,229600.0,6.1182,6.1261,6.1102,6.1102,229600.0
2007-07-18 14:50:00,7.67,7.7,7.67,7.68,221600.0,6.1102,6.1341,6.1102,6.1182,221600.0
2007-07-18 15:00:00,7.68,7.68,7.67,7.67,201600.0,6.1182,6.1182,6.1102,6.1102,201600.0
2007-07-18 15:10:00,7.67,7.68,7.66,7.67,374800.0,6.1102,6.1182,6.1022,6.1102,374800.0
2007-07-18 15:20:00,7.67,7.67,7.65,7.65,236000.0,6.1102,6.1102,6.0943,6.0943,236000.0
2007-07-18 15:30:00,7.66,7.67,7.65,7.66,288000.0,6.1022,6.1102,6.0943,6.1022,288000.0
2007-07-18 15:40:00,7.66,7.67,7.65,7.67,324000.0,6.1022,6.1102,6.0943,6.1102,324000.0
2007-07-18 15:50:00,7.67,7.72,7.67,7.72,812000.0,6.1102,6.15,6.1102,6.15,812000.0
2007-07-19 09:30:00,7.71,7.74,7.71,7.74,71200.0,6.1421,6.166,6.1421,6.166,71200.0
2007-07-19 09:40:00,7.73,7.74,7.72,7.72,122800.0,6.158,6.166,6.15,6.15,122800.0
2007-07-19 09:50:00,7.72,7.72,7.69,7.7,54800.0,6.15,6.15,6.1261,6.1341,54800.0
2007-07-19 10:00:00,7.7,7.71,7.69,7.7,140400.0,6.1341,6.1421,6.1261,6.1341,140400.0
2007-07-19 10:10:00,7.7,7.7,7.68,7.69,101200.0,6.1341,6.1341,6.1182,6.1261,101200.0
2007-07-19 10:20:00,7.68,7.69,7.68,7.68,122000.0,6.1182,6.1261,6.1182,6.1182,122000.0
2007-07-19 10:30:00,7.69,7.69,7.67,7.67,103600.0,6.1261,6.1261,6.1102,6.1102,103600.0
2007-07-19 10:40:00,7.67,7.67,7.65,7.66,104000.0,6.1102,6.1102,6.0943,6.1022,104000.0
2007-07-19 10:50:00,7.66,7.67,7.66,7.67,154400.0,6.1022,6.1102,6.1022,6.1102,154400.0
2007-07-19 11:00:00,7.66,7.69,7.66,7.69,44800.0,6.1022,6.1261,6.1022,6.1261,44800.0
2007-07-19 11:10:00,7.68,7.69,7.68,7.69,32800.0,6.1182,6.1261,6.1182,6.1261,32800.0
2007-07-19 11:20:00,7.69,7.69,7.68,7.68,47200.0,6.1261,6.1261,6.1182,6.1182,47200.0
2007-07-19 11:30:00,7.68,7.69,7.68,7.68,32400.0,6.1182,6.1261,6.1182,6.1182,32400.0
2007-07-19 11:40:00,7.68,7.71,7.68,7.71,196000.0,6.1182,6.1421,6.1182,6.1421,196000.0
2007-07-19 11:50:00,7.71,7.72,7.71,7.71,44000.0,6.1421,6.15,6.1421,6.1421,44000.0
2007-07-19 12:00:00,7.71,7.71,7.7,7.71,136800.0,6.1421,6.1421,6.1341,6.1421,136800.0
2007-07-19 12:10:00,7.71,7.71,7.69,7.7,33600.0,6.1421,6.1421,6.1261,6.1341,33600.0
2007-07-19 12:20:00,7.7,7.73,7.7,7.72,94800.0,6.1341,6.158,6.1341,6.15,94800.0
2007-07-19 12:30:00,7.72,7.73,7.72,7.73,51200.0,6.15,6.158,6.15,6.158,51200.0
2007-07-19 12:40:00,7.73,7.74,7.73,7.73,59200.0,6.158,6.166,6.158,6.158,59200.0
2007-07-19 12:50:00,7.73,7.74,7.73,7.74,46400.0,6.158,6.166,6.158,6.166,46400.0
2007-07-19 13:00:00,7.74,7.74,7.72,7.72,67600.0,6.166,6.166,6.15,6.15,67600.0
2007-07-19 13:10:00,7.72,7.74,7.72,7.73,47600.0,6.15,6.166,6.15,6.158,47600.0
2007-07-19 13:20:00,7.74,7.74,7.73,7.74,85200.0,6.166,6.166,6.158,6.166,85200.0
2007-07-19 13:30:00,7.74,7.74,7.73,7.73,41600.0,6.166,6.166,6.158,6.158,41600.0
2007-07-19 13:40:00,7.73,7.73,7.72,7.73,67200.0,6.158,6.158,6.15,6.158,67200.0
2007-07-19 13:50:00,7.73,7.73,7.72,7.73,114800.0,6.158,6.158,6.15,6.158,114800.0
2007-07-19 14:00:00,7.73,7.74,7.72,7.73,138800.0,6.158,6.166,6.15,6.158,138800.0
2007-07-19 14:10:00,7.72,7.73,7.71,7.72,76000.0,6.15,6.158,6.1421,6.15,76000.0
2007-07-19 14:20:00,7.72,7.73,7.71,7.72,156400.0,6.15,6.158,6.1421,6.15,156400.0
2007-07-19 14:30:00,7.72,7.73,7.71,7.72,75600.0,6.15,6.158,6.1421,6.15,75600.0
2007-07-19 14:40:00,7.71,7.72,7.71,7.71,78800.0,6.1421,6.15,6.1421,6.1421,78800.0
2007-07-19 14:50:00,7.71,7.71,7.7,7.7,152400.0,6.1421,6.1421,6.1341,6.1341,152400.0
2007-07-19 15:00:00,7.7,7.73,7.7,7.73,188800.0,6.1341,6.158,6.1341,6.158,188800.0
2007-07-19 15:10:00,7.73,7.73,7.72,7.72,126800.0,6.158,6.158,6.15,6.15,126800.0
2007-07-19 15:20:00,7.72,7.73,7.72,7.73,145600.0,6.15,6.158,6.15,6.158,145600.0
2007-07-19 15:30:00,7.73,7.76,7.73,7.76,230800.0,6.158,6.1819,6.158,6.1819,230800.0
2007-07-19 15:40:00,7.76,7.77,7.75,7.77,350800.0,6.1819,6.1899,6.1739,6.1899,350800.0
2007-07-19 15:50:00,7.77,7.79,7.77,7.77,731600.0,6.1899,6.2058,6.1899,6.1899,731600.0
2007-07-20 09:30:00,7.79,7.81,7.7,7.81,847600.0,6.2058,6.2217,6.1341,6.2217,847600.0
2007-07-20 09:40:00,7.81,7.82,7.8,7.81,164800.0,6.2217,6.2297,6.2138,6.2217,164800.0
2007-07-20 09:50:00,7.81,7.81,7.75,7.77,202000.0,6.2217,6.2217,6.1739,6.1899,202000.0
2007-07-20 10:00:00,7.77,7.78,7.75,7.77,172800.0,6.1899,6.1978,6.1739,6.1899,172800.0
2007-07-20 10:10:00,7.77,7.79,7.76,7.78,94800.0,6.1899,6.2058,6.1819,6.1978,94800.0
2007-07-20 10:20:00,7.78,7.79,7.77,7.79,84800.0,6.1978,6.2058,6.1899,6.2058,84800.0
2007-07-20 10:30:00,7.79,7.8,7.78,7.8,112000.0,6.2058,6.2138,6.1978,6.2138,112000.0
2007-07-20 10:40:00,7.8,7.8,7.78,7.78,134800.0,6.2138,6.2138,6.1978,6.1978,134800.0
2007-07-20 10:50:00,7.78,7.82,7.78,7.82,148800.0,6.1978,6.2297,6.1978,6.2297,148800.0
2007-07-20 11:00:00,7.82,7.82,7.81,7.82,83600.0,6.2297,6.2297,6.2217,6.2297,83600.0
2007-07-20 11:10:00,7.82,7.83,7.8,7.8,98000.0,6.2297,6.2377,6.2138,6.2138,98000.0
2007-07-20 11:20:00,7.8,7.8,7.78,7.79,505200.0,6.2138,6.2138,6.1978,6.2058,505200.0
2007-07-20 11:30:00,7.79,7.8,7.76,7.76,184000.0,6.2058,6.2138,6.1819,6.1819,184000.0
2007-07-20 11:40:00,7.76,7.77,7.75,7.76,168000.0,6.1819,6.1899,6.1739,6.1819,168000.0
2007-07-20 11:50:00,7.76,7.76,7.71,7.71,285600.0,6.1819,6.1819,6.1421,6.1421,285600.0
2007-07-20 12:00:00,7.71,7.79,7.68,7.77,476800.0,6.1421,6.2058,6.1182,6.1899,476800.0
2007-07-20 12:10:00,7.77,7.77,7.75,7.75,68000.0,6.1899,6.1899,6.1739,6.1739,68000.0
2007-07-20 12:20:00,7.75,7.81,7.74,7.81,201600.0,6.1739,6.2217,6.166,6.2217,201600.0
2007-07-20 12:30:00,7.81,7.82,7.8,7.81,160000.0,6.2217,6.2297,6.2138,6.2217,160000.0
2007-07-20 12:40:00,7.81,7.82,7.8,7.81,146000.0,6.2217,6.2297,6.2138,6.2217,146000.0
2007-07-20 12:50:00,7.81,7.81,7.78,7.78,113600.0,6.2217,6.2217,6.1978,6.1978,113600.0
2007-07-20 13:00:00,7.79,7.79,7.77,7.77,68800.0,6.2058,6.2058,6.1899,6.1899,68800.0
2007-07-20 13:10:00,7.77,7.79,7.77,7.79,86800.0,6.1899,6.2058,6.1899,6.2058,86800.0
2007-07-20 13:20:00,7.78,7.79,7.76,7.77,70800.0,6.1978,6.2058,6.1819,6.1899,70800.0
2007-07-20 13:30:00,7.77,7.78,7.77,7.78,85600.0,6.1899,6.1978,6.1899,6.1978,85600.0
2007-07-20 13:40:00,7.78,7.79,7.77,7.78,85600.0,6.1978,6.2058,6.1899,6.1978,85600.0
2007-07-20 13:50:00,7.79,7.8,7.77,7.77,85600.0,6.2058,6.2138,6.1899,6.1899,85600.0
2007-07-20 14:00:00,7.77,7.8,7.75,7.79,172800.0,6.1899,6.2138,6.1739,6.2058,172800.0
2007-07-20 14:10:00,7.8,7.81,7.8,7.81,289200.0,6.2138,6.2217,6.2138,6.2217,289200.0
2007-07-20 14:20:00,7.81,7.83,7.8,7.82,367600.0,6.2217,6.2377,6.2138,6.2297,367600.0
2007-07-20 14:30:00,7.82,7.82,7.8,7.8,161600.0,6.2297,6.2297,6.2138,6.2138,161600.0
2007-07-20 14:40:00,7.8,7.81,7.79,7.81,99600.0,6.2138,6.2217,6.2058,6.2217,99600.0
2007-07-20 14:50:00,7.81,7.81,7.79,7.81,100800.0,6.2217,6.2217,6.2058,6.2217,100800.0
2007-07-20 15:00:00,7.81,7.81,7.79,7.79,156800.0,6.2217,6.2217,6.2058,6.2058,156800.0
2007-07-20 15:10:00,7.79,7.79,7.78,7.79,101200.0,6.2058,6.2058,6.1978,6.2058,101200.0
2007-07-20 15:20:00,7.79,7.8,7.79,7.8,134400.0,6.2058,6.2138,6.2058,6.2138,134400.0
2007-07-20 15:30:00,7.8,7.8,7.77,7.77,289600.0,6.2138,6.2138,6.1899,6.1899,289600.0
2007-07-20 15:40:00,7.77,7.79,7.76,7.78,354400.0,6.1899,6.2058,6.1819,6.1978,354400.0
2007-07-20 15:50:00,7.77,7.77,7.74,7.76,332400.0,6.1899,6.1899,6.166,6.1819,332400.0
2007-07-23 09:30:00,7.81,7.83,7.77,7.83,95600.0,6.2217,6.2377,6.1899,6.2377,95600.0
2007-07-23 09:40:00,7.83,7.85,7.83,7.83,56800.0,6.2377,6.2536,6.2377,6.2377,56800.0
2007-07-23 09:50:00,7.82,7.85,7.82,7.83,93200.0,6.2297,6.2536,6.2297,6.2377,93200.0
2007-07-23 10:00:00,7.83,7.84,7.79,7.8,189600.0,6.2377,6.2456,6.2058,6.2138,189600.0
2007-07-23 10:10:00,7.8,7.8,7.78,7.78,124400.0,6.2138,6.2138,6.1978,6.1978,124400.0
2007-07-23 10:20:00,7.78,7.81,7.78,7.81,118400.0,6.1978,6.2217,6.1978,6.2217,118400.0
2007-07-23 10:30:00,7.81,7.82,7.8,7.81,85600.0,6.2217,6.2297,6.2138,6.2217,85600.0
2007-07-23 10:40:00,7.81,7.82,7.81,7.82,62000.0,6.2217,6.2297,6.2217,6.2297,62000.0
2007-07-23 10:50:00,7.82,7.87,7.81,7.87,100800.0,6.2297,6.2695,6.2217,6.2695,100800.0
2007-07-23 11:00:00,7.87,7.87,7.83,7.86,118000.0,6.2695,6.2695,6.2377,6.2616,118000.0
2007-07-23 11:10:00,7.86,7.86,7.85,7.85,54400.0,6.2616,6.2616,6.2536,6.2536,54400.0
2007-07-23 11:20:00,7.85,7.87,7.85,7.85,98800.0,6.2536,6.2695,6.2536,6.2536,98800.0
2007-07-23 11:30:00,7.85,7.87,7.84,7.84,176400.0,6.2536,6.2695,6.2456,6.2456,176400.0
2007-07-23 11:40:00,7.85,7.85,7.84,7.85,45600.0,6.2536,6.2536,6.2456,6.2536,45600.0
2007-07-23 11:50:00,7.85,7.85,7.83,7.85,74400.0,6.2536,6.2536,6.2377,6.2536,74400.0
2007-07-23 12:00:00,7.85,7.86,7.84,7.85,70400.0,6.2536,6.2616,6.2456,6.2536,70400.0
2007-07-23 12:10:00,7.85,7.85,7.84,7.84,77600.0,6.2536,6.2536,6.2456,6.2456,77600.0
2007-07-23 12:20:00,7.83,7.83,7.81,7.81,47200.0,6.2377,6.2377,6.2217,6.2217,47200.0
2007-07-23 12:30:00,7.82,7.82,7.81,7.82,42000.0,6.2297,6.2297,6.2217,6.2297,42000.0
2007-07-23 12:40:00,7.82,7.82,7.81,7.81,17600.0,6.2297,6.2297,6.2217,6.2217,17600.0
2007-07-23 12:50:00,7.82,7.82,7.78,7.79,80800.0,6.2297,6.2297,6.1978,6.2058,80800.0
2007-07-23 13:00:00,7.8,7.82,7.8,7.8,104800.0,6.2138,6.2297,6.2138,6.2138,104800.0
2007-07-23 13:10:00,7.8,7.8,7.78,7.79,46800.0,6.2138,6.2138,6.1978,6.2058,46800.0
2007-07-23 13:20:00,7.79,7.8,7.77,7.77,48400.0,6.2058,6.2138,6.1899,6.1899,48400.0
2007-07-23 13:30:00,7.78,7.81,7.77,7.79,200000.0,6.1978,6.2217,6.1899,6.2058,200000.0
2007-07-23 13:40:00,7.79,7.81,7.79,7.79,102800.0,6.2058,6.2217,6.2058,6.2058,102800.0
2007-07-23 13:50:00,7.79,7.8,7.79,7.8,64400.0,6.2058,6.2138,6.2058,6.2138,64400.0
2007-07-23 14:00:00,7.8,7.8,7.78,7.78,86000.0,6.2138,6.2138,6.1978,6.1978,86000.0
2007-07-23 14:10:00,7.79,7.79,7.76,7.77,117200.0,6.2058,6.2058,6.1819,6.1899,117200.0
2007-07-23 14:20:00,7.77,7.77,7.74,7.76,282400.0,6.1899,6.1899,6.166,6.1819,282400.0
2007-07-23 14:30:00,7.76,7.77,7.76,7.77,160400.0,6.1819,6.1899,6.1819,6.1899,160400.0
2007-07-23 14:40:00,7.76,7.77,7.76,7.76,196400.0,6.1819,6.1899,6.1819,6.1819,196400.0
2007-07-23 14:50:00,7.76,7.79,7.76,7.79,340000.0,6.1819,6.2058,6.1819,6.2058,340000.0
2007-07-23 15:00:00,7.79,7.79,7.77,7.78,144400.0,6.2058,6.2058,6.1899,6.1978,144400.0
2007-07-23 15:10:00,7.78,7.78,7.76,7.78,146400.0,6.1978,6.1978,6.1819,6.1978,146400.0
2007-07-23 15:20:00,7.77,7.79,7.77,7.79,162400.0,6.1899,6.2058,6.1899,6.2058,162400.0
2007-07-23 15:30:00,7.79,7.79,7.77,7.78,296000.0,6.2058,6.2058,6.1899,6.1978,296000.0
2007-07-23 15:40:00,7.78,7.82,7.77,7.78,506800.0,6.1978,6.2297,6.1899,6.1978,506800.0
2007-07-23 15:50:00,7.78,7.78,7.76,7.77,428800.0,6.1978,6.1978,6.1819,6.1899,428800.0
2007-07-24 09:30:00,7.69,7.76,7.68,7.76,257200.0,6.1261,6.1819,6.1182,6.1819,257200.0
2007-07-24 09:40:00,7.76,7.78,7.74,7.75,291200.0,6.1819,6.1978,6.166,6.1739,291200.0
2007-07-24 09:50:00,7.75,7.76,7.74,7.76,358400.0,6.1739,6.1819,6.166,6.1819,358400.0
2007-07-24 10:00:00,7.75,7.76,7.71,7.72,312400.0,6.1739,6.1819,6.1421,6.15,312400.0
2007-07-24 10:10:00,7.72,7.74,7.71,7.73,274000.0,6.15,6.166,6.1421,6.158,274000.0
2007-07-24 10:20:00,7.73,7.73,7.69,7.72,198800.0,6.158,6.158,6.1261,6.15,198800.0
2007-07-24 10:30:00,7.72,7.75,7.71,7.75,248800.0,6.15,6.1739,6.1421,6.1739,248800.0
2007-07-24 10:40:00,7.75,7.81,7.73,7.79,455600.0,6.1739,6.2217,6.158,6.2058,455600.0
2007-07-24 10:50:00,7.79,7.8,7.76,7.76,227600.0,6.2058,6.2138,6.1819,6.1819,227600.0
2007-07-24 11:00:00,7.76,7.76,7.73,7.75,135200.0,6.1819,6.1819,6.158,6.1739,135200.0
2007-07-24 11:10:00,7.75,7.78,7.73,7.76,112000.0,6.1739,6.1978,6.158,6.1819,112000.0
2007-07-24 11:20:00,7.76,7.76,7.73,7.75,187600.0,6.1819,6.1819,6.158,6.1739,187600.0
2007-07-24 11:30:00,7.75,7.76,7.72,7.75,187600.0,6.1739,6.1819,6.15,6.1739,187600.0
2007-07-24 11:40:00,7.75,7.75,7.71,7.71,106800.0,6.1739,6.1739,6.1421,6.1421,106800.0
2007-07-24 11:50:00,7.72,7.75,7.72,7.74,208800.0,6.15,6.1739,6.15,6.166,208800.0
2007-07-24 12:00:00,7.73,7.74,7.7,7.71,302800.0,6.158,6.166,6.1341,6.1421,302800.0
2007-07-24 12:10:00,7.71,7.71,7.69,7.7,181600.0,6.1421,6.1421,6.1261,6.1341,181600.0
2007-07-24 12:20:00,7.7,7.71,7.68,7.71,246000.0,6.1341,6.1421,6.1182,6.1421,246000.0
2007-07-24 12:30:00,7.71,7.73,7.7,7.71,118800.0,6.1421,6.158,6.1341,6.1421,118800.0
2007-07-24 12:40:00,7.71,7.72,7.7,7.7,72400.0,6.1421,6.15,6.1341,6.1341,72400.0
2007-07-24 12:50:00,7.7,7.72,7.7,7.72,54000.0,6.1341,6.15,6.1341,6.15,54000.0
2007-07-24 13:00:00,7.71,7.72,7.7,7.71,183600.0,6.1421,6.15,6.1341,6.1421,183600.0
2007-07-24 13:10:00,7.71,7.73,7.7,7.73,106800.0,6.1421,6.158,6.1341,6.158,106800.0
2007-07-24 13:20:00,7.72,7.73,7.7,7.7,44800.0,6.15,6.158,6.1341,6.1341,44800.0
2007-07-24 13:30:00,7.7,7.71,7.7,7.71,84000.0,6.1341,6.1421,6.1341,6.1421,84000.0
2007-07-24 13:40:00,7.71,7.71,7.68,7.68,182400.0,6.1421,6.1421,6.1182,6.1182,182400.0
2007-07-24 13:50:00,7.67,7.69,7.67,7.69,198400.0,6.1102,6.1261,6.1102,6.1261,198400.0
2007-07-24 14:00:00,7.69,7.7,7.68,7.68,157200.0,6.1261,6.1341,6.1182,6.1182,157200.0
2007-07-24 14:10:00,7.68,7.68,7.66,7.67,143600.0,6.1182,6.1182,6.1022,6.1102,143600.0
2007-07-24 14:20:00,7.67,7.68,7.67,7.68,108800.0,6.1102,6.1182,6.1102,6.1182,108800.0
2007-07-24 14:30:00,7.68,7.69,7.65,7.65,171200.0,6.1182,6.1261,6.0943,6.0943,171200.0
2007-07-24 14:40:00,7.65,7.67,7.64,7.66,260800.0,6.0943,6.1102,6.0863,6.1022,260800.0
2007-07-24 14:50:00,7.66,7.67,7.64,7.64,111600.0,6.1022,6.1102,6.0863,6.0863,111600.0
2007-07-24 15:00:00,7.64,7.65,7.61,7.61,600400.0,6.0863,6.0943,6.0624,6.0624,600400.0
2007-07-24 15:10:00,7.62,7.62,7.6,7.6,472400.0,6.0704,6.0704,6.0545,6.0545,472400.0
2007-07-24 15:20:00,7.6,7.61,7.56,7.56,440800.0,6.0545,6.0624,6.0226,6.0226,440800.0
2007-07-24 15:30:00,7.56,7.58,7.55,7.56,376800.0,6.0226,6.0385,6.0146,6.0226,376800.0
2007-07-24 15:40:00,7.56,7.57,7.55,7.56,212800.0,6.0226,6.0306,6.0146,6.0226,212800.0
2007-07-24 15:50:00,7.56,7.59,7.55,7.59,737600.0,6.0226,6.0465,6.0146,6.0465,737600.0
2007-07-25 09:30:00,7.59,7.6,7.53,7.57,207600.0,6.0465,6.0545,5.9987,6.0306,207600.0
2007-07-25 09:40:00,7.57,7.61,7.56,7.58,193600.0,6.0306,6.0624,6.0226,6.0385,193600.0
2007-07-25 09:50:00,7.59,7.59,7.53,7.55,148000.0,6.0465,6.0465,5.9987,6.0146,148000.0
2007-07-25 10:00:00,7.54,7.56,7.49,7.5,136000.0,6.0067,6.0226,5.9668,5.9748,136000.0
2007-07-25 10:10:00,7.49,7.51,7.48,7.5,276000.0,5.9668,5.9828,5.9589,5.9748,276000.0
2007-07-25 10:20:00,7.49,7.52,7.49,7.51,372000.0,5.9668,5.9907,5.9668,5.9828,372000.0
2007-07-25 10:30:00,7.51,7.52,7.47,7.48,334000.0,5.9828,5.9907,5.9509,5.9589,334000.0
2007-07-25 10:40:00,7.48,7.48,7.42,7.44,274800.0,5.9589,5.9589,5.9111,5.927,274800.0
2007-07-25 10:50:00,7.44,7.5,7.43,7.49,180400.0,5.927,5.9748,5.919,5.9668,180400.0
2007-07-25 11:00:00,7.5,7.52,7.49,7.51,148400.0,5.9748,5.9907,5.9668,5.9828,148400.0
2007-07-25 11:10:00,7.5,7.51,7.49,7.5,202800.0,5.9748,5.9828,5.9668,5.9748,202800.0
2007-07-25 11:20:00,7.5,7.53,7.48,7.52,146800.0,5.9748,5.9987,5.9589,5.9907,146800.0
2007-07-25 11:30:00,7.53,7.55,7.5,7.54,138400.0,5.9987,6.0146,5.9748,6.0067,138400.0
2007-07-25 11:40:00,7.54,7.54,7.5,7.5,129200.0,6.0067,6.0067,5.9748,5.9748,129200.0
2007-07-25 11:50:00,7.5,7.51,7.49,7.5,128000.0,5.9748,5.9828,5.9668,5.9748,128000.0
2007-07-25 12:00:00,7.5,7.51,7.47,7.47,74400.0,5.9748,5.9828,5.9509,5.9509,74400.0
2007-07-25 12:10:00,7.48,7.49,7.47,7.47,108000.0,5.9589,5.9668,5.9509,5.9509,108000.0
2007-07-25 12:20:00,7.47,7.49,7.47,7.48,153600.0,5.9509,5.9668,5.9509,5.9589,153600.0
2007-07-25 12:30:00,7.48,7.5,7.48,7.5,89200.0,5.9589,5.9748,5.9589,5.9748,89200.0
2007-07-25 12:40:00,7.5,7.51,7.49,7.51,131600.0,5.9748,5.9828,5.9668,5.9828,131600.0
2007-07-25 12:50:00,7.51,7.51,7.48,7.48,132000.0,5.9828,5.9828,5.9589,5.9589,132000.0
2007-07-25 13:00:00,7.48,7.5,7.48,7.49,120400.0,5.9589,5.9748,5.9589,5.9668,120400.0
2007-07-25 13:10:00,7.49,7.5,7.46,7.47,258800.0,5.9668,5.9748,5.9429,5.9509,258800.0
2007-07-25 13:20:00,7.47,7.48,7.44,7.45,271600.0,5.9509,5.9589,5.927,5.935,271600.0
2007-07-25 13:30:00,7.44,7.44,7.41,7.43,244800.0,5.927,5.927,5.9031,5.919,244800.0
2007-07-25 13:40:00,7.43,7.47,7.43,7.45,201200.0,5.919,5.9509,5.919,5.935,201200.0
2007-07-25 13:50:00,7.45,7.46,7.43,7.44,157200.0,5.935,5.9429,5.919,5.927,157200.0
2007-07-25 14:00:00,7.44,7.46,7.43,7.43,215600.0,5.927,5.9429,5.919,5.919,215600.0
2007-07-25 14:10:00,7.43,7.47,7.42,7.45,272800.0,5.919,5.9509,5.9111,5.935,272800.0
2007-07-25 14:20:00,7.45,7.47,7.44,7.47,197200.0,5.935,5.9509,5.927,5.9509,197200.0
2007-07-25 14:30:00,7.47,7.47,7.46,7.46,136800.0,5.9509,5.9509,5.9429,5.9429,136800.0
2007-07-25 14:40:00,7.46,7.5,7.45,7.48,216400.0,5.9429,5.9748,5.935,5.9589,216400.0
2007-07-25 14:50:00,7.48,7.49,7.47,7.49,123600.0,5.9589,5.9668,5.9509,5.9668,123600.0
2007-07-25 15:00:00,7.48,7.53,7.48,7.51,244000.0,5.9589,5.9987,5.9589,5.9828,244000.0
2007-07-25 15:10:00,7.51,7.54,7.51,7.52,203600.0,5.9828,6.0067,5.9828,5.9907,203600.0
2007-07-25 15:20:00,7.52,7.53,7.49,7.5,254800.0,5.9907,5.9987,5.9668,5.9748,254800.0
2007-07-25 15:30:00,7.5,7.51,7.47,7.48,192400.0,5.9748,5.9828,5.9509,5.9589,192400.0
2007-07-25 15:40:00,7.47,7.48,7.46,7.47,232000.0,5.9509,5.9589,5.9429,5.9509,232000.0
2007-07-25 15:50:00,7.47,7.47,7.46,7.46,483200.0,5.9509,5.9509,5.9429,5.9429,483200.0
2007-07-26 09:30:00,7.4,7.41,7.32,7.34,413600.0,5.8951,5.9031,5.8314,5.8473,413600.0
2007-07-26 09:40:00,7.33,7.34,7.3,7.33,538400.0,5.8394,5.8473,5.8155,5.8394,538400.0
2007-07-26 09:50:00,7.33,7.35,7.31,7.33,365600.0,5.8394,5.8553,5.8234,5.8394,365600.0
2007-07-26 10:00:00,7.33,7.35,7.32,7.34,311600.0,5.8394,5.8553,5.8314,5.8473,311600.0
2007-07-26 10:10:00,7.34,7.37,7.32,7.33,254800.0,5.8473,5.8712,5.8314,5.8394,254800.0
2007-07-26 10:20:00,7.33,7.34,7.3,7.31,213600.0,5.8394,5.8473,5.8155,5.8234,213600.0
2007-07-26 10:30:00,7.3,7.34,7.29,7.29,244800.0,5.8155,5.8473,5.8075,5.8075,244800.0
2007-07-26 10:40:00,7.29,7.31,7.28,7.29,193200.0,5.8075,5.8234,5.7995,5.8075,193200.0
2007-07-26 10:50:00,7.29,7.32,7.29,7.31,249200.0,5.8075,5.8314,5.8075,5.8234,249200.0
2007-07-26 11:00:00,7.31,7.31,7.27,7.29,445600.0,5.8234,5.8234,5.7916,5.8075,445600.0
2007-07-26 11:10:00,7.29,7.3,7.25,7.25,206000.0,5.8075,5.8155,5.7756,5.7756,206000.0
2007-07-26 11:20:00,7.25,7.31,7.24,7.3,314800.0,5.7756,5.8234,5.7677,5.8155,314800.0
2007-07-26 11:30:00,7.3,7.32,7.25,7.28,273200.0,5.8155,5.8314,5.7756,5.7995,273200.0
2007-07-26 11:40:00,7.29,7.32,7.27,7.27,182400.0,5.8075,5.8314,5.7916,5.7916,182400.0
2007-07-26 11:50:00,7.28,7.33,7.27,7.33,188000.0,5.7995,5.8394,5.7916,5.8394,188000.0
2007-07-26 12:00:00,7.33,7.34,7.3,7.32,276400.0,5.8394,5.8473,5.8155,5.8314,276400.0
2007-07-26 12:10:00,7.32,7.33,7.31,7.31,156400.0,5.8314,5.8394,5.8234,5.8234,156400.0
2007-07-26 12:20:00,7.31,7.32,7.29,7.29,162000.0,5.8234,5.8314,5.8075,5.8075,162000.0
2007-07-26 12:30:00,7.29,7.31,7.29,7.3,265600.0,5.8075,5.8234,5.8075,5.8155,265600.0
2007-07-26 12:40:00,7.3,7.33,7.28,7.33,324800.0,5.8155,5.8394,5.7995,5.8394,324800.0
2007-07-26 12:50:00,7.33,7.35,7.31,7.32,271600.0,5.8394,5.8553,5.8234,5.8314,271600.0
2007-07-26 13:00:00,7.32,7.34,7.3,7.33,189200.0,5.8314,5.8473,5.8155,5.8394,189200.0
2007-07-26 13:10:00,7.33,7.37,7.33,7.34,192400.0,5.8394,5.8712,5.8394,5.8473,192400.0
2007-07-26 13:20:00,7.34,7.36,7.33,7.34,187600.0,5.8473,5.8633,5.8394,5.8473,187600.0
2007-07-26 13:30:00,7.34,7.36,7.32,7.33,169600.0,5.8473,5.8633,5.8314,5.8394,169600.0
2007-07-26 13:40:00,7.34,7.37,7.32,7.33,180800.0,5.8473,5.8712,5.8314,5.8394,180800.0
2007-07-26 13:50:00,7.33,7.36,7.33,7.35,371600.0,5.8394,5.8633,5.8394,5.8553,371600.0
2007-07-26 14:00:00,7.35,7.37,7.31,7.33,589200.0,5.8553,5.8712,5.8234,5.8394,589200.0
2007-07-26 14:10:00,7.33,7.33,7.3,7.31,351600.0,5.8394,5.8394,5.8155,5.8234,351600.0
2007-07-26 14:20:00,7.31,7.33,7.29,7.32,396800.0,5.8234,5.8394,5.8075,5.8314,396800.0
2007-07-26 14:30:00,7.31,7.33,7.31,7.32,262000.0,5.8234,5.8394,5.8234,5.8314,262000.0
2007-07-26 14:40:00,7.32,7.33,7.27,7.28,254800.0,5.8314,5.8394,5.7916,5.7995,254800.0
2007-07-26 14:50:00,7.28,7.32,7.28,7.3,354400.0,5.7995,5.8314,5.7995,5.8155,354400.0
2007-07-26 15:00:00,7.3,7.31,7.27,7.27,438800.0,5.8155,5.8234,5.7916,5.7916,438800.0
2007-07-26 15:10:00,7.27,7.3,7.26,7.3,363200.0,5.7916,5.8155,5.7836,5.8155,363200.0
2007-07-26 15:20:00,7.3,7.32,7.29,7.29,924400.0,5.8155,5.8314,5.8075,5.8075,924400.0
2007-07-26 15:30:00,7.29,7.31,7.27,7.31,259200.0,5.8075,5.8234,5.7916,5.8234,259200.0
2007-07-26 15:40:00,7.31,7.32,7.28,7.31,425200.0,5.8234,5.8314,5.7995,5.8234,425200.0
2007-07-26 15:50:00,7.31,7.32,7.3,7.31,1425200.0,5.8234,5.8314,5.8155,5.8234,1425200.0
2007-07-27 09:30:00,7.33,7.34,7.29,7.32,425600.0,5.8394,5.8473,5.8075,5.8314,425600.0
2007-07-27 09:40:00,7.32,7.32,7.27,7.31,373600.0,5.8314,5.8314,5.7916,5.8234,373600.0
2007-07-27 09:50:00,7.31,7.36,7.3,7.33,277600.0,5.8234,5.8633,5.8155,5.8394,277600.0
2007-07-27 10:00:00,7.33,7.38,7.32,7.38,529600.0,5.8394,5.8792,5.8314,5.8792,529600.0
2007-07-27 10:10:00,7.39,7.4,7.37,7.39,332000.0,5.8872,5.8951,5.8712,5.8872,332000.0
2007-07-27 10:20:00,7.39,7.41,7.37,7.4,323200.0,5.8872,5.9031,5.8712,5.8951,323200.0
2007-07-27 10:30:00,7.39,7.41,7.32,7.33,204800.0,5.8872,5.9031,5.8314,5.8394,204800.0
2007-07-27 10:40:00,7.33,7.36,7.32,7.35,332800.0,5.8394,5.8633,5.8314,5.8553,332800.0
2007-07-27 10:50:00,7.35,7.35,7.29,7.31,270400.0,5.8553,5.8553,5.8075,5.8234,270400.0
2007-07-27 11:00:00,7.31,7.32,7.28,7.31,138400.0,5.8234,5.8314,5.7995,5.8234,138400.0
2007-07-27 11:10:00,7.31,7.32,7.28,7.31,430400.0,5.8234,5.8314,5.7995,5.8234,430400.0
2007-07-27 11:20:00,7.3,7.31,7.27,7.3,294000.0,5.8155,5.8234,5.7916,5.8155,294000.0
2007-07-27 11:30:00,7.29,7.31,7.27,7.28,255600.0,5.8075,5.8234,5.7916,5.7995,255600.0
2007-07-27 11:40:00,7.27,7.3,7.26,7.27,128800.0,5.7916,5.8155,5.7836,5.7916,128800.0
2007-07-27 11:50:00,7.27,7.28,7.25,7.25,142400.0,5.7916,5.7995,5.7756,5.7756,142400.0
2007-07-27 12:00:00,7.25,7.29,7.25,7.28,207200.0,5.7756,5.8075,5.7756,5.7995,207200.0
2007-07-27 12:10:00,7.28,7.29,7.27,7.28,178800.0,5.7995,5.8075,5.7916,5.7995,178800.0
2007-07-27 12:20:00,7.28,7.31,7.28,7.29,188800.0,5.7995,5.8234,5.7995,5.8075,188800.0
2007-07-27 12:30:00,7.3,7.3,7.23,7.27,211600.0,5.8155,5.8155,5.7597,5.7916,211600.0
2007-07-27 12:40:00,7.27,7.31,7.27,7.28,114000.0,5.7916,5.8234,5.7916,5.7995,114000.0
2007-07-27 12:50:00,7.27,7.3,7.27,7.29,148400.0,5.7916,5.8155,5.7916,5.8075,148400.0
2007-07-27 13:00:00,7.29,7.32,7.29,7.3,174800.0,5.8075,5.8314,5.8075,5.8155,174800.0
2007-07-27 13:10:00,7.3,7.33,7.29,7.32,111200.0,5.8155,5.8394,5.8075,5.8314,111200.0
2007-07-27 13:20:00,7.32,7.33,7.31,7.31,263200.0,5.8314,5.8394,5.8234,5.8234,263200.0
2007-07-27 13:30:00,7.31,7.32,7.3,7.31,136800.0,5.8234,5.8314,5.8155,5.8234,136800.0
2007-07-27 13:40:00,7.31,7.32,7.31,7.32,144000.0,5.8234,5.8314,5.8234,5.8314,144000.0
2007-07-27 13:50:00,7.32,7.36,7.32,7.34,209200.0,5.8314,5.8633,5.8314,5.8473,209200.0
2007-07-27 14:00:00,7.34,7.37,7.33,7.36,350800.0,5.8473,5.8712,5.8394,5.8633,350800.0
2007-07-27 14:10:00,7.36,7.36,7.33,7.36,243600.0,5.8633,5.8633,5.8394,5.8633,243600.0
2007-07-27 14:20:00,7.35,7.36,7.33,7.35,310400.0,5.8553,5.8633,5.8394,5.8553,310400.0
2007-07-27 14:30:00,7.35,7.36,7.34,7.35,285600.0,5.8553,5.8633,5.8473,5.8553,285600.0
2007-07-27 14:40:00,7.35,7.38,7.34,7.37,390800.0,5.8553,5.8792,5.8473,5.8712,390800.0
2007-07-27 14:50:00,7.37,7.41,7.36,7.39,509200.0,5.8712,5.9031,5.8633,5.8872,509200.0
2007-07-27 15:00:00,7.39,7.41,7.38,7.39,591200.0,5.8872,5.9031,5.8792,5.8872,591200.0
2007-07-27 15:10:00,7.39,7.4,7.36,7.37,372400.0,5.8872,5.8951,5.8633,5.8712,372400.0
2007-07-27 15:20:00,7.37,7.39,7.36,7.39,275200.0,5.8712,5.8872,5.8633,5.8872,275200.0
2007-07-27 15:30:00,7.38,7.39,7.36,7.38,558000.0,5.8792,5.8872,5.8633,5.8792,558000.0
2007-07-27 15:40:00,7.38,7.38,7.34,7.34,616400.0,5.8792,5.8792,5.8473,5.8473,616400.0
2007-07-27 15:50:00,7.34,7.34,7.3,7.31,809600.0,5.8473,5.8473,5.8155,5.8234,809600.0
2007-07-30 09:30:00,7.38,7.43,7.31,7.33,323200.0,5.8792,5.919,5.8234,5.8394,323200.0
2007-07-30 09:40:00,7.33,7.41,7.32,7.4,236800.0,5.8394,5.9031,5.8314,5.8951,236800.0
2007-07-30 09:50:00,7.4,7.4,7.35,7.36,274800.0,5.8951,5.8951,5.8553,5.8633,274800.0
2007-07-30 10:00:00,7.36,7.39,7.36,7.38,236800.0,5.8633,5.8872,5.8633,5.8792,236800.0
2007-07-30 10:10:00,7.39,7.42,7.37,7.41,205200.0,5.8872,5.9111,5.8712,5.9031,205200.0
2007-07-30 10:20:00,7.41,7.43,7.38,7.39,99200.0,5.9031,5.919,5.8792,5.8872,99200.0
2007-07-30 10:30:00,7.38,7.41,7.36,7.37,228800.0,5.8792,5.9031,5.8633,5.8712,228800.0
2007-07-30 10:40:00,7.36,7.38,7.35,7.38,260000.0,5.8633,5.8792,5.8553,5.8792,260000.0
2007-07-30 10:50:00,7.38,7.38,7.36,7.36,188400.0,5.8792,5.8792,5.8633,5.8633,188400.0
2007-07-30 11:00:00,7.36,7.39,7.33,7.35,416800.0,5.8633,5.8872,5.8394,5.8553,416800.0
2007-07-30 11:10:00,7.35,7.37,7.33,7.37,171200.0,5.8553,5.8712,5.8394,5.8712,171200.0
2007-07-30 11:20:00,7.36,7.37,7.36,7.37,86800.0,5.8633,5.8712,5.8633,5.8712,86800.0
2007-07-30 11:30:00,7.37,7.37,7.33,7.34,112800.0,5.8712,5.8712,5.8394,5.8473,112800.0
2007-07-30 11:40:00,7.34,7.36,7.34,7.35,149600.0,5.8473,5.8633,5.8473,5.8553,149600.0
2007-07-30 11:50:00,7.35,7.37,7.35,7.35,164000.0,5.8553,5.8712,5.8553,5.8553,164000.0
2007-07-30 12:00:00,7.35,7.37,7.35,7.37,172000.0,5.8553,5.8712,5.8553,5.8712,172000.0
2007-07-30 12:10:00,7.37,7.37,7.33,7.33,140400.0,5.8712,5.8712,5.8394,5.8394,140400.0
2007-07-30 12:20:00,7.33,7.33,7.32,7.32,152400.0,5.8394,5.8394,5.8314,5.8314,152400.0
2007-07-30 12:30:00,7.32,7.34,7.32,7.33,121600.0,5.8314,5.8473,5.8314,5.8394,121600.0
2007-07-30 12:40:00,7.33,7.34,7.33,7.34,160000.0,5.8394,5.8473,5.8394,5.8473,160000.0
2007-07-30 12:50:00,7.34,7.39,7.34,7.39,166000.0,5.8473,5.8872,5.8473,5.8872,166000.0
2007-07-30 13:00:00,7.39,7.41,7.39,7.4,106800.0,5.8872,5.9031,5.8872,5.8951,106800.0
2007-07-30 13:10:00,7.4,7.4,7.39,7.39,85200.0,5.8951,5.8951,5.8872,5.8872,85200.0
2007-07-30 13:20:00,7.39,7.41,7.39,7.39,145200.0,5.8872,5.9031,5.8872,5.8872,145200.0
2007-07-30 13:30:00,7.4,7.4,7.38,7.39,111200.0,5.8951,5.8951,5.8792,5.8872,111200.0
2007-07-30 13:40:00,7.39,7.43,7.39,7.43,186000.0,5.8872,5.919,5.8872,5.919,186000.0
2007-07-30 13:50:00,7.43,7.43,7.4,7.41,97600.0,5.919,5.919,5.8951,5.9031,97600.0
2007-07-30 14:00:00,7.41,7.43,7.4,7.41,82800.0,5.9031,5.919,5.8951,5.9031,82800.0
2007-07-30 14:10:00,7.42,7.44,7.42,7.43,136400.0,5.9111,5.927,5.9111,5.919,136400.0
2007-07-30 14:20:00,7.43,7.44,7.41,7.43,134000.0,5.919,5.927,5.9031,5.919,134000.0
2007-07-30 14:30:00,7.43,7.43,7.42,7.42,68000.0,5.919,5.919,5.9111,5.9111,68000.0
2007-07-30 14:40:00,7.42,7.44,7.41,7.43,93600.0,5.9111,5.927,5.9031,5.919,93600.0
2007-07-30 14:50:00,7.42,7.43,7.42,7.42,68000.0,5.9111,5.919,5.9111,5.9111,68000.0
2007-07-30 15:00:00,7.42,7.45,7.41,7.45,208000.0,5.9111,5.935,5.9031,5.935,208000.0
2007-07-30 15:10:00,7.45,7.46,7.45,7.45,132400.0,5.935,5.9429,5.935,5.935,132400.0
2007-07-30 15:20:00,7.45,7.47,7.45,7.46,220000.0,5.935,5.9509,5.935,5.9429,220000.0
2007-07-30 15:30:00,7.46,7.47,7.45,7.47,135600.0,5.9429,5.9509,5.935,5.9509,135600.0
2007-07-30 15:40:00,7.47,7.47,7.44,7.45,200400.0,5.9509,5.9509,5.927,5.935,200400.0
2007-07-30 15:50:00,7.45,7.45,7.43,7.45,447200.0,5.935,5.935,5.919,5.935,447200.0
2007-07-31 09:30:00,7.43,7.6,7.43,7.59,254800.0,5.919,6.0545,5.919,6.0465,254800.0
2007-07-31 09:40:00,7.6,7.61,7.58,7.59,158800.0,6.0545,6.0624,6.0385,6.0465,158800.0
2007-07-31 09:50:00,7.58,7.58,7.54,7.56,131200.0,6.0385,6.0385,6.0067,6.0226,131200.0
2007-07-31 10:00:00,7.56,7.59,7.54,7.55,202000.0,6.0226,6.0465,6.0067,6.0146,202000.0
2007-07-31 10:10:00,7.55,7.55,7.5,7.53,129600.0,6.0146,6.0146,5.9748,5.9987,129600.0
2007-07-31 10:20:00,7.53,7.54,7.5,7.52,169200.0,5.9987,6.0067,5.9748,5.9907,169200.0
2007-07-31 10:30:00,7.51,7.52,7.47,7.48,137200.0,5.9828,5.9907,5.9509,5.9589,137200.0
2007-07-31 10:40:00,7.48,7.5,7.47,7.48,216800.0,5.9589,5.9748,5.9509,5.9589,216800.0
2007-07-31 10:50:00,7.48,7.49,7.44,7.48,228800.0,5.9589,5.9668,5.927,5.9589,228800.0
2007-07-31 11:00:00,7.47,7.51,7.47,7.51,174400.0,5.9509,5.9828,5.9509,5.9828,174400.0
2007-07-31 11:10:00,7.51,7.52,7.47,7.47,96000.0,5.9828,5.9907,5.9509,5.9509,96000.0
2007-07-31 11:20:00,7.47,7.48,7.44,7.47,121200.0,5.9509,5.9589,5.927,5.9509,121200.0
2007-07-31 11:30:00,7.47,7.48,7.44,7.45,109600.0,5.9509,5.9589,5.927,5.935,109600.0
2007-07-31 11:40:00,7.44,7.46,7.44,7.46,81200.0,5.927,5.9429,5.927,5.9429,81200.0
2007-07-31 11:50:00,7.45,7.47,7.45,7.46,220800.0,5.935,5.9509,5.935,5.9429,220800.0
2007-07-31 12:00:00,7.46,7.47,7.44,7.46,112400.0,5.9429,5.9509,5.927,5.9429,112400.0
2007-07-31 12:10:00,7.46,7.47,7.44,7.44,89600.0,5.9429,5.9509,5.927,5.927,89600.0
2007-07-31 12:20:00,7.45,7.47,7.45,7.46,108400.0,5.935,5.9509,5.935,5.9429,108400.0
2007-07-31 12:30:00,7.46,7.47,7.44,7.45,144400.0,5.9429,5.9509,5.927,5.935,144400.0
2007-07-31 12:40:00,7.45,7.45,7.43,7.43,79200.0,5.935,5.935,5.919,5.919,79200.0
2007-07-31 12:50:00,7.43,7.43,7.42,7.43,80800.0,5.919,5.919,5.9111,5.919,80800.0
2007-07-31 13:00:00,7.43,7.44,7.42,7.43,119600.0,5.919,5.927,5.9111,5.919,119600.0
2007-07-31 13:10:00,7.43,7.46,7.43,7.45,142000.0,5.919,5.9429,5.919,5.935,142000.0
2007-07-31 13:20:00,7.44,7.45,7.41,7.42,82000.0,5.927,5.935,5.9031,5.9111,82000.0
2007-07-31 13:30:00,7.42,7.43,7.41,7.41,120800.0,5.9111,5.919,5.9031,5.9031,120800.0
2007-07-31 13:40:00,7.41,7.41,7.39,7.4,131200.0,5.9031,5.9031,5.8872,5.8951,131200.0
2007-07-31 13:50:00,7.4,7.42,7.38,7.42,176800.0,5.8951,5.9111,5.8792,5.9111,176800.0
2007-07-31 14:00:00,7.42,7.43,7.4,7.4,106800.0,5.9111,5.919,5.8951,5.8951,106800.0
2007-07-31 14:10:00,7.4,7.42,7.39,7.41,152000.0,5.8951,5.9111,5.8872,5.9031,152000.0
2007-07-31 14:20:00,7.41,7.41,7.37,7.38,134800.0,5.9031,5.9031,5.8712,5.8792,134800.0
2007-07-31 14:30:00,7.37,7.37,7.31,7.32,291200.0,5.8712,5.8712,5.8234,5.8314,291200.0
2007-07-31 14:40:00,7.33,7.34,7.3,7.33,248000.0,5.8394,5.8473,5.8155,5.8394,248000.0
2007-07-31 14:50:00,7.33,7.33,7.3,7.31,778000.0,5.8394,5.8394,5.8155,5.8234,778000.0
2007-07-31 15:00:00,7.31,7.34,7.31,7.32,166400.0,5.8234,5.8473,5.8234,5.8314,166400.0
2007-07-31 15:10:00,7.32,7.33,7.3,7.31,141600.0,5.8314,5.8394,5.8155,5.8234,141600.0
2007-07-31 15:20:00,7.31,7.34,7.31,7.31,231600.0,5.8234,5.8473,5.8234,5.8234,231600.0
2007-07-31 15:30:00,7.31,7.32,7.29,7.29,184800.0,5.8234,5.8314,5.8075,5.8075,184800.0
2007-07-31 15:40:00,7.29,7.29,7.24,7.26,281200.0,5.8075,5.8075,5.7677,5.7836,281200.0
2007-07-31 15:50:00,7.26,7.28,7.23,7.23,521600.0,5.7836,5.7995,5.7597,5.7597,521600.0
2007-08-01 09:30:00,7.25,7.29,7.21,7.22,224800.0,5.7756,5.8075,5.7438,5.7517,224800.0
2007-08-01 09:40:00,7.22,7.23,7.19,7.23,170800.0,5.7517,5.7597,5.7278,5.7597,170800.0
2007-08-01 09:50:00,7.23,7.25,7.21,7.23,276800.0,5.7597,5.7756,5.7438,5.7597,276800.0
2007-08-01 10:00:00,7.23,7.25,7.2,7.21,420000.0,5.7597,5.7756,5.7358,5.7438,420000.0
2007-08-01 10:10:00,7.21,7.26,7.2,7.25,308400.0,5.7438,5.7836,5.7358,5.7756,308400.0
2007-08-01 10:20:00,7.25,7.29,7.23,7.24,240400.0,5.7756,5.8075,5.7597,5.7677,240400.0
2007-08-01 10:30:00,7.24,7.25,7.19,7.19,164400.0,5.7677,5.7756,5.7278,5.7278,164400.0
2007-08-01 10:40:00,7.2,7.22,7.18,7.2,198000.0,5.7358,5.7517,5.7199,5.7358,198000.0
2007-08-01 10:50:00,7.2,7.21,7.18,7.18,137600.0,5.7358,5.7438,5.7199,5.7199,137600.0
2007-08-01 11:00:00,7.18,7.2,7.16,7.18,192000.0,5.7199,5.7358,5.7039,5.7199,192000.0
2007-08-01 11:10:00,7.18,7.23,7.18,7.22,113200.0,5.7199,5.7597,5.7199,5.7517,113200.0
2007-08-01 11:20:00,7.22,7.23,7.21,7.22,123600.0,5.7517,5.7597,5.7438,5.7517,123600.0
2007-08-01 11:30:00,7.21,7.23,7.21,7.22,128000.0,5.7438,5.7597,5.7438,5.7517,128000.0
2007-08-01 11:40:00,7.22,7.23,7.21,7.21,83600.0,5.7517,5.7597,5.7438,5.7438,83600.0
2007-08-01 11:50:00,7.21,7.26,7.21,7.25,168000.0,5.7438,5.7836,5.7438,5.7756,168000.0
2007-08-01 12:00:00,7.25,7.26,7.24,7.24,398800.0,5.7756,5.7836,5.7677,5.7677,398800.0
2007-08-01 12:10:00,7.24,7.26,7.24,7.25,342000.0,5.7677,5.7836,5.7677,5.7756,342000.0
2007-08-01 12:20:00,7.25,7.25,7.23,7.25,114000.0,5.7756,5.7756,5.7597,5.7756,114000.0
2007-08-01 12:30:00,7.25,7.25,7.24,7.24,160000.0,5.7756,5.7756,5.7677,5.7677,160000.0
2007-08-01 12:40:00,7.25,7.25,7.21,7.23,99600.0,5.7756,5.7756,5.7438,5.7597,99600.0
2007-08-01 12:50:00,7.23,7.24,7.21,7.23,90000.0,5.7597,5.7677,5.7438,5.7597,90000.0
2007-08-01 13:00:00,7.23,7.23,7.19,7.19,136000.0,5.7597,5.7597,5.7278,5.7278,136000.0
2007-08-01 13:10:00,7.19,7.2,7.18,7.19,167600.0,5.7278,5.7358,5.7199,5.7278,167600.0
2007-08-01 13:20:00,7.19,7.19,7.16,7.17,158000.0,5.7278,5.7278,5.7039,5.7119,158000.0
2007-08-01 13:30:00,7.17,7.2,7.17,7.18,110800.0,5.7119,5.7358,5.7119,5.7199,110800.0
2007-08-01 13:40:00,7.18,7.21,7.18,7.2,208400.0,5.7199,5.7438,5.7199,5.7358,208400.0
2007-08-01 13:50:00,7.2,7.22,7.19,7.2,155200.0,5.7358,5.7517,5.7278,5.7358,155200.0
2007-08-01 14:00:00,7.2,7.21,7.19,7.21,199600.0,5.7358,5.7438,5.7278,5.7438,199600.0
2007-08-01 14:10:00,7.21,7.21,7.18,7.19,176400.0,5.7438,5.7438,5.7199,5.7278,176400.0
2007-08-01 14:20:00,7.19,7.22,7.19,7.2,124400.0,5.7278,5.7517,5.7278,5.7358,124400.0
2007-08-01 14:30:00,7.2,7.24,7.19,7.19,122400.0,5.7358,5.7677,5.7278,5.7278,122400.0
2007-08-01 14:40:00,7.19,7.21,7.18,7.2,102800.0,5.7278,5.7438,5.7199,5.7358,102800.0
2007-08-01 14:50:00,7.2,7.21,7.19,7.2,354800.0,5.7358,5.7438,5.7278,5.7358,354800.0
2007-08-01 15:00:00,7.2,7.21,7.18,7.19,340000.0,5.7358,5.7438,5.7199,5.7278,340000.0
2007-08-01 15:10:00,7.19,7.21,7.18,7.2,292000.0,5.7278,5.7438,5.7199,5.7358,292000.0
2007-08-01 15:20:00,7.2,7.23,7.19,7.22,382000.0,5.7358,5.7597,5.7278,5.7517,382000.0
2007-08-01 15:30:00,7.22,7.24,7.2,7.24,314000.0,5.7517,5.7677,5.7358,5.7677,314000.0
2007-08-01 15:40:00,7.24,7.26,7.23,7.25,492800.0,5.7677,5.7836,5.7597,5.7756,492800.0
2007-08-01 15:50:00,7.25,7.28,7.24,7.26,1547200.0,5.7756,5.7995,5.7677,5.7836,1547200.0
2007-08-02 09:30:00,7.27,7.31,7.26,7.3,104000.0,5.7916,5.8234,5.7836,5.8155,104000.0
2007-08-02 09:40:00,7.3,7.34,7.3,7.33,244000.0,5.8155,5.8473,5.8155,5.8394,244000.0
2007-08-02 09:50:00,7.33,7.35,7.3,7.32,179600.0,5.8394,5.8553,5.8155,5.8314,179600.0
2007-08-02 10:00:00,7.32,7.32,7.29,7.3,154000.0,5.8314,5.8314,5.8075,5.8155,154000.0
2007-08-02 10:10:00,7.31,7.31,7.28,7.28,126000.0,5.8234,5.8234,5.7995,5.7995,126000.0
2007-08-02 10:20:00,7.28,7.3,7.27,7.28,112000.0,5.7995,5.8155,5.7916,5.7995,112000.0
2007-08-02 10:30:00,7.28,7.3,7.27,7.28,166000.0,5.7995,5.8155,5.7916,5.7995,166000.0
2007-08-02 10:40:00,7.28,7.29,7.27,7.29,89200.0,5.7995,5.8075,5.7916,5.8075,89200.0
2007-08-02 10:50:00,7.29,7.31,7.29,7.29,122000.0,5.8075,5.8234,5.8075,5.8075,122000.0
2007-08-02 11:00:00,7.29,7.3,7.24,7.24,242000.0,5.8075,5.8155,5.7677,5.7677,242000.0
2007-08-02 11:10:00,7.23,7.27,7.23,7.27,285600.0,5.7597,5.7916,5.7597,5.7916,285600.0
2007-08-02 11:20:00,7.27,7.29,7.27,7.29,131600.0,5.7916,5.8075,5.7916,5.8075,131600.0
2007-08-02 11:30:00,7.29,7.3,7.28,7.28,56400.0,5.8075,5.8155,5.7995,5.7995,56400.0
2007-08-02 11:40:00,7.28,7.29,7.27,7.29,63200.0,5.7995,5.8075,5.7916,5.8075,63200.0
2007-08-02 11:50:00,7.29,7.34,7.29,7.33,144400.0,5.8075,5.8473,5.8075,5.8394,144400.0
2007-08-02 12:00:00,7.33,7.36,7.32,7.36,124400.0,5.8394,5.8633,5.8314,5.8633,124400.0
2007-08-02 12:10:00,7.36,7.37,7.35,7.35,204000.0,5.8633,5.8712,5.8553,5.8553,204000.0
2007-08-02 12:20:00,7.35,7.37,7.35,7.35,101600.0,5.8553,5.8712,5.8553,5.8553,101600.0
2007-08-02 12:30:00,7.36,7.36,7.35,7.35,152000.0,5.8633,5.8633,5.8553,5.8553,152000.0
2007-08-02 12:40:00,7.35,7.35,7.33,7.34,117200.0,5.8553,5.8553,5.8394,5.8473,117200.0
2007-08-02 12:50:00,7.34,7.34,7.33,7.33,121600.0,5.8473,5.8473,5.8394,5.8394,121600.0
2007-08-02 13:00:00,7.33,7.33,7.31,7.32,176400.0,5.8394,5.8394,5.8234,5.8314,176400.0
2007-08-02 13:10:00,7.32,7.33,7.31,7.32,126000.0,5.8314,5.8394,5.8234,5.8314,126000.0
2007-08-02 13:20:00,7.31,7.31,7.28,7.29,134800.0,5.8234,5.8234,5.7995,5.8075,134800.0
2007-08-02 13:30:00,7.29,7.32,7.29,7.3,113200.0,5.8075,5.8314,5.8075,5.8155,113200.0
2007-08-02 13:40:00,7.3,7.32,7.29,7.29,59600.0,5.8155,5.8314,5.8075,5.8075,59600.0
2007-08-02 13:50:00,7.29,7.32,7.29,7.32,68800.0,5.8075,5.8314,5.8075,5.8314,68800.0
2007-08-02 14:00:00,7.32,7.32,7.31,7.31,72000.0,5.8314,5.8314,5.8234,5.8234,72000.0
2007-08-02 14:10:00,7.32,7.32,7.3,7.31,86800.0,5.8314,5.8314,5.8155,5.8234,86800.0
2007-08-02 14:20:00,7.31,7.31,7.28,7.29,75600.0,5.8234,5.8234,5.7995,5.8075,75600.0
2007-08-02 14:30:00,7.29,7.29,7.28,7.29,180400.0,5.8075,5.8075,5.7995,5.8075,180400.0
2007-08-02 14:40:00,7.28,7.29,7.26,7.28,174400.0,5.7995,5.8075,5.7836,5.7995,174400.0
2007-08-02 14:50:00,7.28,7.29,7.26,7.26,203200.0,5.7995,5.8075,5.7836,5.7836,203200.0
2007-08-02 15:00:00,7.26,7.28,7.26,7.28,130400.0,5.7836,5.7995,5.7836,5.7995,130400.0
2007-08-02 15:10:00,7.28,7.29,7.27,7.27,86000.0,5.7995,5.8075,5.7916,5.7916,86000.0
2007-08-02 15:20:00,7.28,7.31,7.27,7.31,262000.0,5.7995,5.8234,5.7916,5.8234,262000.0
2007-08-02 15:30:00,7.3,7.32,7.29,7.32,315200.0,5.8155,5.8314,5.8075,5.8314,315200.0
2007-08-02 15:40:00,7.32,7.32,7.3,7.32,336400.0,5.8314,5.8314,5.8155,5.8314,336400.0
2007-08-02 15:50:00,7.32,7.33,7.3,7.32,388000.0,5.8314,5.8394,5.8155,5.8314,388000.0
2007-08-03 09:30:00,7.32,7.32,7.26,7.27,116800.0,5.8314,5.8314,5.7836,5.7916,116800.0
2007-08-03 09:40:00,7.27,7.27,7.22,7.22,237200.0,5.7916,5.7916,5.7517,5.7517,237200.0
2007-08-03 09:50:00,7.22,7.23,7.17,7.18,295600.0,5.7517,5.7597,5.7119,5.7199,295600.0
2007-08-03 10:00:00,7.18,7.18,7.11,7.11,426000.0,5.7199,5.7199,5.6641,5.6641,426000.0
2007-08-03 10:10:00,7.11,7.16,7.11,7.15,201200.0,5.6641,5.7039,5.6641,5.696,201200.0
2007-08-03 10:20:00,7.15,7.16,7.13,7.16,110800.0,5.696,5.7039,5.68,5.7039,110800.0
2007-08-03 10:30:00,7.16,7.17,7.11,7.12,212000.0,5.7039,5.7119,5.6641,5.6721,212000.0
2007-08-03 10:40:00,7.12,7.14,7.1,7.1,147600.0,5.6721,5.688,5.6561,5.6561,147600.0
2007-08-03 10:50:00,7.1,7.13,7.09,7.1,165200.0,5.6561,5.68,5.6482,5.6561,165200.0
2007-08-03 11:00:00,7.1,7.14,7.1,7.12,162000.0,5.6561,5.688,5.6561,5.6721,162000.0
2007-08-03 11:10:00,7.12,7.14,7.07,7.09,360000.0,5.6721,5.688,5.6322,5.6482,360000.0
2007-08-03 11:20:00,7.09,7.1,7.08,7.09,299200.0,5.6482,5.6561,5.6402,5.6482,299200.0
2007-08-03 11:30:00,7.09,7.11,7.08,7.11,235600.0,5.6482,5.6641,5.6402,5.6641,235600.0
2007-08-03 11:40:00,7.11,7.14,7.11,7.14,212000.0,5.6641,5.688,5.6641,5.688,212000.0
2007-08-03 11:50:00,7.14,7.14,7.12,7.12,375600.0,5.688,5.688,5.6721,5.6721,375600.0
2007-08-03 12:00:00,7.12,7.13,7.11,7.12,127200.0,5.6721,5.68,5.6641,5.6721,127200.0
2007-08-03 12:10:00,7.12,7.15,7.11,7.14,175600.0,5.6721,5.696,5.6641,5.688,175600.0
2007-08-03 12:20:00,7.14,7.14,7.1,7.12,332000.0,5.688,5.688,5.6561,5.6721,332000.0
2007-08-03 12:30:00,7.11,7.12,7.1,7.12,201200.0,5.6641,5.6721,5.6561,5.6721,201200.0
2007-08-03 12:40:00,7.12,7.12,7.09,7.11,222800.0,5.6721,5.6721,5.6482,5.6641,222800.0
2007-08-03 12:50:00,7.11,7.11,7.08,7.08,131200.0,5.6641,5.6641,5.6402,5.6402,131200.0
2007-08-03 13:00:00,7.08,7.11,7.08,7.09,270800.0,5.6402,5.6641,5.6402,5.6482,270800.0
2007-08-03 13:10:00,7.09,7.1,7.07,7.07,216400.0,5.6482,5.6561,5.6322,5.6322,216400.0
2007-08-03 13:20:00,7.08,7.09,7.07,7.07,159200.0,5.6402,5.6482,5.6322,5.6322,159200.0
2007-08-03 13:30:00,7.07,7.07,7.05,7.07,189600.0,5.6322,5.6322,5.6163,5.6322,189600.0
2007-08-03 13:40:00,7.07,7.08,7.07,7.07,142800.0,5.6322,5.6402,5.6322,5.6322,142800.0
2007-08-03 13:50:00,7.07,7.08,7.07,7.07,186400.0,5.6322,5.6402,5.6322,5.6322,186400.0
2007-08-03 14:00:00,7.07,7.09,7.06,7.06,231600.0,5.6322,5.6482,5.6243,5.6243,231600.0
2007-08-03 14:10:00,7.06,7.06,7.03,7.03,281200.0,5.6243,5.6243,5.6004,5.6004,281200.0
2007-08-03 14:20:00,7.03,7.04,7.0,7.0,316400.0,5.6004,5.6083,5.5765,5.5765,316400.0
2007-08-03 14:30:00,7.0,7.02,6.99,6.99,217600.0,5.5765,5.5924,5.5685,5.5685,217600.0
2007-08-03 14:40:00,6.99,7.0,6.95,6.95,376400.0,5.5685,5.5765,5.5366,5.5366,376400.0
2007-08-03 14:50:00,6.95,6.96,6.93,6.95,436800.0,5.5366,5.5446,5.5207,5.5366,436800.0
2007-08-03 15:00:00,6.95,6.95,6.91,6.93,432400.0,5.5366,5.5366,5.5048,5.5207,432400.0
2007-08-03 15:10:00,6.93,6.95,6.92,6.94,210400.0,5.5207,5.5366,5.5127,5.5287,210400.0
2007-08-03 15:20:00,6.94,6.95,6.91,6.91,305600.0,5.5287,5.5366,5.5048,5.5048,305600.0
2007-08-03 15:30:00,6.91,6.93,6.9,6.92,550800.0,5.5048,5.5207,5.4968,5.5127,550800.0
2007-08-03 15:40:00,6.91,6.93,6.9,6.93,780400.0,5.5048,5.5207,5.4968,5.5207,780400.0
2007-08-03 15:50:00,6.93,6.93,6.9,6.9,1293600.0,5.5207,5.5207,5.4968,5.4968,1293600.0
2007-08-06 09:30:00,6.95,6.97,6.91,6.95,287600.0,5.5366,5.5526,5.5048,5.5366,287600.0
2007-08-06 09:40:00,6.95,6.97,6.93,6.93,326000.0,5.5366,5.5526,5.5207,5.5207,326000.0
2007-08-06 09:50:00,6.93,6.96,6.9,6.92,544000.0,5.5207,5.5446,5.4968,5.5127,544000.0
2007-08-06 10:00:00,6.92,6.93,6.89,6.9,286800.0,5.5127,5.5207,5.4888,5.4968,286800.0
2007-08-06 10:10:00,6.9,6.9,6.85,6.86,313600.0,5.4968,5.4968,5.457,5.4649,313600.0
2007-08-06 10:20:00,6.86,6.88,6.84,6.84,312800.0,5.4649,5.4809,5.449,5.449,312800.0
2007-08-06 10:30:00,6.84,6.86,6.83,6.85,337600.0,5.449,5.4649,5.441,5.457,337600.0
2007-08-06 10:40:00,6.85,6.86,6.84,6.85,335600.0,5.457,5.4649,5.449,5.457,335600.0
2007-08-06 10:50:00,6.84,6.86,6.83,6.85,218800.0,5.449,5.4649,5.441,5.457,218800.0
2007-08-06 11:00:00,6.85,6.85,6.83,6.84,303200.0,5.457,5.457,5.441,5.449,303200.0
2007-08-06 11:10:00,6.84,6.87,6.83,6.87,284400.0,5.449,5.4729,5.441,5.4729,284400.0
2007-08-06 11:20:00,6.87,6.88,6.86,6.87,111200.0,5.4729,5.4809,5.4649,5.4729,111200.0
2007-08-06 11:30:00,6.88,6.89,6.87,6.88,94800.0,5.4809,5.4888,5.4729,5.4809,94800.0
2007-08-06 11:40:00,6.87,6.92,6.87,6.91,136400.0,5.4729,5.5127,5.4729,5.5048,136400.0
2007-08-06 11:50:00,6.91,6.97,6.91,6.95,398000.0,5.5048,5.5526,5.5048,5.5366,398000.0
2007-08-06 12:00:00,6.95,6.95,6.92,6.93,223200.0,5.5366,5.5366,5.5127,5.5207,223200.0
2007-08-06 12:10:00,6.93,6.93,6.91,6.92,81200.0,5.5207,5.5207,5.5048,5.5127,81200.0
2007-08-06 12:20:00,6.92,6.93,6.92,6.93,63200.0,5.5127,5.5207,5.5127,5.5207,63200.0
2007-08-06 12:30:00,6.93,6.95,6.93,6.95,278400.0,5.5207,5.5366,5.5207,5.5366,278400.0
2007-08-06 12:40:00,6.95,6.96,6.93,6.96,716800.0,5.5366,5.5446,5.5207,5.5446,716800.0
2007-08-06 12:50:00,6.96,6.99,6.96,6.99,284000.0,5.5446,5.5685,5.5446,5.5685,284000.0
2007-08-06 13:00:00,6.99,6.99,6.93,6.93,507200.0,5.5685,5.5685,5.5207,5.5207,507200.0
2007-08-06 13:10:00,6.92,6.93,6.91,6.93,206000.0,5.5127,5.5207,5.5048,5.5207,206000.0
2007-08-06 13:20:00,6.93,6.95,6.92,6.93,2103200.0,5.5207,5.5366,5.5127,5.5207,2103200.0
2007-08-06 13:30:00,6.93,6.93,6.91,6.92,125200.0,5.5207,5.5207,5.5048,5.5127,125200.0
2007-08-06 13:40:00,6.92,6.92,6.89,6.89,148800.0,5.5127,5.5127,5.4888,5.4888,148800.0
2007-08-06 13:50:00,6.89,6.9,6.89,6.89,189600.0,5.4888,5.4968,5.4888,5.4888,189600.0
2007-08-06 14:00:00,6.89,6.91,6.89,6.9,274800.0,5.4888,5.5048,5.4888,5.4968,274800.0
2007-08-06 14:10:00,6.9,6.91,6.89,6.91,237600.0,5.4968,5.5048,5.4888,5.5048,237600.0
2007-08-06 14:20:00,6.91,6.92,6.89,6.9,187200.0,5.5048,5.5127,5.4888,5.4968,187200.0
2007-08-06 14:30:00,6.9,6.93,6.89,6.92,296400.0,5.4968,5.5207,5.4888,5.5127,296400.0
2007-08-06 14:40:00,6.93,6.95,6.91,6.93,375200.0,5.5207,5.5366,5.5048,5.5207,375200.0
2007-08-06 14:50:00,6.94,6.95,6.93,6.93,284800.0,5.5287,5.5366,5.5207,5.5207,284800.0
2007-08-06 15:00:00,6.93,6.97,6.93,6.97,225200.0,5.5207,5.5526,5.5207,5.5526,225200.0
2007-08-06 15:10:00,6.96,6.97,6.93,6.94,316800.0,5.5446,5.5526,5.5207,5.5287,316800.0
2007-08-06 15:20:00,6.93,6.94,6.92,6.93,408000.0,5.5207,5.5287,5.5127,5.5207,408000.0
2007-08-06 15:30:00,6.93,6.93,6.9,6.92,491600.0,5.5207,5.5207,5.4968,5.5127,491600.0
2007-08-06 15:40:00,6.92,6.93,6.91,6.93,862000.0,5.5127,5.5207,5.5048,5.5207,862000.0
2007-08-06 15:50:00,6.93,6.98,6.93,6.98,961600.0,5.5207,5.5605,5.5207,5.5605,961600.0
2007-08-07 09:30:00,6.94,6.99,6.92,6.98,164000.0,5.5287,5.5685,5.5127,5.5605,164000.0
2007-08-07 09:40:00,6.98,7.02,6.97,7.01,186800.0,5.5605,5.5924,5.5526,5.5844,186800.0
2007-08-07 09:50:00,7.02,7.07,7.0,7.06,196400.0,5.5924,5.6322,5.5765,5.6243,196400.0
2007-08-07 10:00:00,7.06,7.08,7.05,7.07,200400.0,5.6243,5.6402,5.6163,5.6322,200400.0
2007-08-07 10:10:00,7.07,7.07,7.05,7.06,85600.0,5.6322,5.6322,5.6163,5.6243,85600.0
2007-08-07 10:20:00,7.06,7.06,7.02,7.03,126000.0,5.6243,5.6243,5.5924,5.6004,126000.0
2007-08-07 10:30:00,7.04,7.05,7.03,7.04,158000.0,5.6083,5.6163,5.6004,5.6083,158000.0
2007-08-07 10:40:00,7.04,7.08,7.04,7.08,224400.0,5.6083,5.6402,5.6083,5.6402,224400.0
2007-08-07 10:50:00,7.08,7.08,7.06,7.08,195600.0,5.6402,5.6402,5.6243,5.6402,195600.0
2007-08-07 11:00:00,7.07,7.08,7.06,7.07,181600.0,5.6322,5.6402,5.6243,5.6322,181600.0
2007-08-07 11:10:00,7.07,7.08,7.06,7.08,84400.0,5.6322,5.6402,5.6243,5.6402,84400.0
2007-08-07 11:20:00,7.08,7.09,7.08,7.08,66400.0,5.6402,5.6482,5.6402,5.6402,66400.0
2007-08-07 11:30:00,7.08,7.11,7.08,7.09,267200.0,5.6402,5.6641,5.6402,5.6482,267200.0
2007-08-07 11:40:00,7.09,7.16,7.08,7.15,278000.0,5.6482,5.7039,5.6402,5.696,278000.0
2007-08-07 11:50:00,7.15,7.17,7.13,7.17,187200.0,5.696,5.7119,5.68,5.7119,187200.0
2007-08-07 12:00:00,7.18,7.18,7.16,7.17,148000.0,5.7199,5.7199,5.7039,5.7119,148000.0
2007-08-07 12:10:00,7.17,7.17,7.15,7.15,82800.0,5.7119,5.7119,5.696,5.696,82800.0
2007-08-07 12:20:00,7.15,7.15,7.12,7.13,108800.0,5.696,5.696,5.6721,5.68,108800.0
2007-08-07 12:30:00,7.13,7.14,7.12,7.12,167200.0,5.68,5.688,5.6721,5.6721,167200.0
2007-08-07 12:40:00,7.12,7.13,7.12,7.13,210800.0,5.6721,5.68,5.6721,5.68,210800.0
2007-08-07 12:50:00,7.13,7.14,7.12,7.13,228400.0,5.68,5.688,5.6721,5.68,228400.0
2007-08-07 13:00:00,7.13,7.17,7.13,7.17,181200.0,5.68,5.7119,5.68,5.7119,181200.0
2007-08-07 13:10:00,7.17,7.18,7.15,7.18,213200.0,5.7119,5.7199,5.696,5.7199,213200.0
2007-08-07 13:20:00,7.18,7.21,7.17,7.18,147200.0,5.7199,5.7438,5.7119,5.7199,147200.0
2007-08-07 13:30:00,7.18,7.18,7.16,7.17,182800.0,5.7199,5.7199,5.7039,5.7119,182800.0
2007-08-07 13:40:00,7.16,7.19,7.16,7.18,215600.0,5.7039,5.7278,5.7039,5.7199,215600.0
2007-08-07 13:50:00,7.18,7.18,7.16,7.18,262000.0,5.7199,5.7199,5.7039,5.7199,262000.0
2007-08-07 14:00:00,7.18,7.19,7.16,7.19,252800.0,5.7199,5.7278,5.7039,5.7278,252800.0
2007-08-07 14:10:00,7.2,7.27,7.18,7.19,632800.0,5.7358,5.7916,5.7199,5.7278,632800.0
2007-08-07 14:20:00,7.19,7.21,7.16,7.17,479600.0,5.7278,5.7438,5.7039,5.7119,479600.0
2007-08-07 14:30:00,7.17,7.17,7.13,7.13,706000.0,5.7119,5.7119,5.68,5.68,706000.0
2007-08-07 14:40:00,7.13,7.18,7.13,7.17,632400.0,5.68,5.7199,5.68,5.7119,632400.0
2007-08-07 14:50:00,7.17,7.22,7.16,7.22,528000.0,5.7119,5.7517,5.7039,5.7517,528000.0
2007-08-07 15:00:00,7.22,7.25,7.21,7.22,489200.0,5.7517,5.7756,5.7438,5.7517,489200.0
2007-08-07 15:10:00,7.22,7.23,7.19,7.22,456000.0,5.7517,5.7597,5.7278,5.7517,456000.0
2007-08-07 15:20:00,7.22,7.24,7.21,7.24,352000.0,5.7517,5.7677,5.7438,5.7677,352000.0
2007-08-07 15:30:00,7.24,7.28,7.24,7.28,194000.0,5.7677,5.7995,5.7677,5.7995,194000.0
2007-08-07 15:40:00,7.27,7.28,7.25,7.25,228400.0,5.7916,5.7995,5.7756,5.7756,228400.0
2007-08-07 15:50:00,7.25,7.29,7.25,7.28,606000.0,5.7756,5.8075,5.7756,5.7995,606000.0
2007-08-08 09:30:00,7.36,7.41,7.27,7.27,217600.0,5.8633,5.9031,5.7916,5.7916,217600.0
2007-08-08 09:40:00,7.28,7.3,7.27,7.3,129600.0,5.7995,5.8155,5.7916,5.8155,129600.0
2007-08-08 09:50:00,7.3,7.35,7.3,7.34,156400.0,5.8155,5.8553,5.8155,5.8473,156400.0
2007-08-08 10:00:00,7.35,7.4,7.33,7.4,196400.0,5.8553,5.8951,5.8394,5.8951,196400.0
2007-08-08 10:10:00,7.39,7.42,7.38,7.4,250400.0,5.8872,5.9111,5.8792,5.8951,250400.0
2007-08-08 10:20:00,7.4,7.42,7.38,7.39,225600.0,5.8951,5.9111,5.8792,5.8872,225600.0
2007-08-08 10:30:00,7.39,7.43,7.39,7.43,327200.0,5.8872,5.919,5.8872,5.919,327200.0
2007-08-08 10:40:00,7.43,7.45,7.43,7.45,229600.0,5.919,5.935,5.919,5.935,229600.0
2007-08-08 10:50:00,7.45,7.48,7.42,7.46,151200.0,5.935,5.9589,5.9111,5.9429,151200.0
2007-08-08 11:00:00,7.46,7.47,7.42,7.42,196400.0,5.9429,5.9509,5.9111,5.9111,196400.0
2007-08-08 11:10:00,7.43,7.43,7.37,7.37,141200.0,5.919,5.919,5.8712,5.8712,141200.0
2007-08-08 11:20:00,7.38,7.38,7.34,7.34,208800.0,5.8792,5.8792,5.8473,5.8473,208800.0
2007-08-08 11:30:00,7.34,7.35,7.34,7.35,172400.0,5.8473,5.8553,5.8473,5.8553,172400.0
2007-08-08 11:40:00,7.35,7.37,7.35,7.36,72000.0,5.8553,5.8712,5.8553,5.8633,72000.0
2007-08-08 11:50:00,7.36,7.36,7.34,7.35,58400.0,5.8633,5.8633,5.8473,5.8553,58400.0
2007-08-08 12:00:00,7.35,7.35,7.34,7.35,157200.0,5.8553,5.8553,5.8473,5.8553,157200.0
2007-08-08 12:10:00,7.35,7.39,7.35,7.37,183200.0,5.8553,5.8872,5.8553,5.8712,183200.0
2007-08-08 12:20:00,7.37,7.39,7.37,7.38,192000.0,5.8712,5.8872,5.8712,5.8792,192000.0
2007-08-08 12:30:00,7.38,7.39,7.38,7.39,203200.0,5.8792,5.8872,5.8792,5.8872,203200.0
2007-08-08 12:40:00,7.39,7.43,7.38,7.42,158000.0,5.8872,5.919,5.8792,5.9111,158000.0
2007-08-08 12:50:00,7.42,7.43,7.4,7.4,106400.0,5.9111,5.919,5.8951,5.8951,106400.0
2007-08-08 13:00:00,7.4,7.44,7.4,7.43,140400.0,5.8951,5.927,5.8951,5.919,140400.0
2007-08-08 13:10:00,7.43,7.49,7.42,7.49,202000.0,5.919,5.9668,5.9111,5.9668,202000.0
2007-08-08 13:20:00,7.49,7.52,7.47,7.51,255600.0,5.9668,5.9907,5.9509,5.9828,255600.0
2007-08-08 13:30:00,7.51,7.56,7.5,7.56,192400.0,5.9828,6.0226,5.9748,6.0226,192400.0
2007-08-08 13:40:00,7.56,7.59,7.54,7.58,152000.0,6.0226,6.0465,6.0067,6.0385,152000.0
2007-08-08 13:50:00,7.58,7.62,7.58,7.62,127600.0,6.0385,6.0704,6.0385,6.0704,127600.0
2007-08-08 14:00:00,7.62,7.63,7.6,7.62,152000.0,6.0704,6.0783,6.0545,6.0704,152000.0
2007-08-08 14:10:00,7.61,7.61,7.59,7.6,168000.0,6.0624,6.0624,6.0465,6.0545,168000.0
2007-08-08 14:20:00,7.6,7.6,7.58,7.6,150400.0,6.0545,6.0545,6.0385,6.0545,150400.0
2007-08-08 14:30:00,7.6,7.61,7.54,7.55,195200.0,6.0545,6.0624,6.0067,6.0146,195200.0
2007-08-08 14:40:00,7.54,7.56,7.51,7.52,347200.0,6.0067,6.0226,5.9828,5.9907,347200.0
2007-08-08 14:50:00,7.52,7.55,7.52,7.55,174800.0,5.9907,6.0146,5.9907,6.0146,174800.0
2007-08-08 15:00:00,7.55,7.58,7.51,7.51,215600.0,6.0146,6.0385,5.9828,5.9828,215600.0
2007-08-08 15:10:00,7.51,7.53,7.49,7.51,376400.0,5.9828,5.9987,5.9668,5.9828,376400.0
2007-08-08 15:20:00,7.51,7.52,7.43,7.43,349200.0,5.9828,5.9907,5.919,5.919,349200.0
2007-08-08 15:30:00,7.43,7.45,7.39,7.44,306000.0,5.919,5.935,5.8872,5.927,306000.0
2007-08-08 15:40:00,7.44,7.45,7.41,7.42,437600.0,5.927,5.935,5.9031,5.9111,437600.0
2007-08-08 15:50:00,7.42,7.52,7.41,7.51,710800.0,5.9111,5.9907,5.9031,5.9828,710800.0
2007-08-09 09:30:00,7.6,7.6,7.32,7.34,211600.0,6.0545,6.0545,5.8314,5.8473,211600.0
2007-08-09 09:40:00,7.35,7.39,7.33,7.34,191200.0,5.8553,5.8872,5.8394,5.8473,191200.0
2007-08-09 09:50:00,7.34,7.37,7.3,7.36,271600.0,5.8473,5.8712,5.8155,5.8633,271600.0
2007-08-09 10:00:00,7.36,7.43,7.36,7.42,198400.0,5.8633,5.919,5.8633,5.9111,198400.0
2007-08-09 10:10:00,7.41,7.45,7.41,7.44,216800.0,5.9031,5.935,5.9031,5.927,216800.0
2007-08-09 10:20:00,7.44,7.47,7.42,7.46,162800.0,5.927,5.9509,5.9111,5.9429,162800.0
2007-08-09 10:30:00,7.46,7.46,7.42,7.43,164000.0,5.9429,5.9429,5.9111,5.919,164000.0
2007-08-09 10:40:00,7.43,7.45,7.43,7.43,155600.0,5.919,5.935,5.919,5.919,155600.0
2007-08-09 10:50:00,7.43,7.43,7.36,7.36,185600.0,5.919,5.919,5.8633,5.8633,185600.0
2007-08-09 11:00:00,7.37,7.39,7.35,7.36,550000.0,5.8712,5.8872,5.8553,5.8633,550000.0
2007-08-09 11:10:00,7.36,7.37,7.29,7.3,304400.0,5.8633,5.8712,5.8075,5.8155,304400.0
2007-08-09 11:20:00,7.31,7.34,7.29,7.32,337200.0,5.8234,5.8473,5.8075,5.8314,337200.0
2007-08-09 11:30:00,7.32,7.33,7.31,7.31,282000.0,5.8314,5.8394,5.8234,5.8234,282000.0
2007-08-09 11:40:00,7.31,7.31,7.24,7.25,244400.0,5.8234,5.8234,5.7677,5.7756,244400.0
2007-08-09 11:50:00,7.25,7.27,7.24,7.27,246000.0,5.7756,5.7916,5.7677,5.7916,246000.0
2007-08-09 12:00:00,7.26,7.28,7.26,7.27,278800.0,5.7836,5.7995,5.7836,5.7916,278800.0
2007-08-09 12:10:00,7.27,7.32,7.27,7.31,313600.0,5.7916,5.8314,5.7916,5.8234,313600.0
2007-08-09 12:20:00,7.3,7.35,7.29,7.35,245200.0,5.8155,5.8553,5.8075,5.8553,245200.0
2007-08-09 12:30:00,7.35,7.35,7.31,7.32,210000.0,5.8553,5.8553,5.8234,5.8314,210000.0
2007-08-09 12:40:00,7.31,7.32,7.31,7.31,145200.0,5.8234,5.8314,5.8234,5.8234,145200.0
2007-08-09 12:50:00,7.31,7.31,7.25,7.25,324400.0,5.8234,5.8234,5.7756,5.7756,324400.0
2007-08-09 13:00:00,7.25,7.29,7.25,7.29,303600.0,5.7756,5.8075,5.7756,5.8075,303600.0
2007-08-09 13:10:00,7.29,7.3,7.25,7.26,142800.0,5.8075,5.8155,5.7756,5.7836,142800.0
2007-08-09 13:20:00,7.25,7.26,7.19,7.21,329600.0,5.7756,5.7836,5.7278,5.7438,329600.0
2007-08-09 13:30:00,7.21,7.24,7.2,7.22,134800.0,5.7438,5.7677,5.7358,5.7517,134800.0
2007-08-09 13:40:00,7.22,7.23,7.21,7.21,146400.0,5.7517,5.7597,5.7438,5.7438,146400.0
2007-08-09 13:50:00,7.21,7.22,7.2,7.21,178400.0,5.7438,5.7517,5.7358,5.7438,178400.0
2007-08-09 14:00:00,7.21,7.21,7.05,7.06,400800.0,5.7438,5.7438,5.6163,5.6243,400800.0
2007-08-09 14:10:00,7.05,7.06,7.02,7.05,319200.0,5.6163,5.6243,5.5924,5.6163,319200.0
2007-08-09 14:20:00,7.05,7.08,7.04,7.07,274000.0,5.6163,5.6402,5.6083,5.6322,274000.0
2007-08-09 14:30:00,7.07,7.1,7.05,7.09,220800.0,5.6322,5.6561,5.6163,5.6482,220800.0
2007-08-09 14:40:00,7.08,7.1,7.02,7.02,322400.0,5.6402,5.6561,5.5924,5.5924,322400.0
2007-08-09 14:50:00,7.03,7.08,7.01,7.03,422400.0,5.6004,5.6402,5.5844,5.6004,422400.0
2007-08-09 15:00:00,7.03,7.11,7.03,7.09,262400.0,5.6004,5.6641,5.6004,5.6482,262400.0
2007-08-09 15:10:00,7.09,7.16,7.09,7.11,226400.0,5.6482,5.7039,5.6482,5.6641,226400.0
2007-08-09 15:20:00,7.11,7.11,7.07,7.09,163600.0,5.6641,5.6641,5.6322,5.6482,163600.0
2007-08-09 15:30:00,7.09,7.11,7.02,7.04,449600.0,5.6482,5.6641,5.5924,5.6083,449600.0
2007-08-09 15:40:00,7.04,7.08,7.04,7.08,507600.0,5.6083,5.6402,5.6083,5.6402,507600.0
2007-08-09 15:50:00,7.07,7.13,7.05,7.1,808400.0,5.6322,5.68,5.6163,5.6561,808400.0
2007-08-10 09:30:00,7.04,7.16,6.92,6.92,261200.0,5.6083,5.7039,5.5127,5.5127,261200.0
2007-08-10 09:40:00,6.93,7.06,6.92,7.03,194000.0,5.5207,5.6243,5.5127,5.6004,194000.0
2007-08-10 09:50:00,7.03,7.1,7.0,7.09,243200.0,5.6004,5.6561,5.5765,5.6482,243200.0
2007-08-10 10:00:00,7.1,7.13,7.01,7.01,203600.0,5.6561,5.68,5.5844,5.5844,203600.0
2007-08-10 10:10:00,7.01,7.02,6.97,6.99,277600.0,5.5844,5.5924,5.5526,5.5685,277600.0
2007-08-10 10:20:00,6.99,7.03,6.98,7.01,206000.0,5.5685,5.6004,5.5605,5.5844,206000.0
2007-08-10 10:30:00,7.0,7.02,7.0,7.0,318000.0,5.5765,5.5924,5.5765,5.5765,318000.0
2007-08-10 10:40:00,7.0,7.06,7.0,7.06,203600.0,5.5765,5.6243,5.5765,5.6243,203600.0
2007-08-10 10:50:00,7.05,7.14,7.03,7.13,134000.0,5.6163,5.688,5.6004,5.68,134000.0
2007-08-10 11:00:00,7.13,7.18,7.12,7.14,152800.0,5.68,5.7199,5.6721,5.688,152800.0
2007-08-10 11:10:00,7.14,7.14,7.09,7.1,118000.0,5.688,5.688,5.6482,5.6561,118000.0
2007-08-10 11:20:00,7.1,7.1,7.03,7.05,114800.0,5.6561,5.6561,5.6004,5.6163,114800.0
2007-08-10 11:30:00,7.04,7.06,7.04,7.05,63200.0,5.6083,5.6243,5.6083,5.6163,63200.0
2007-08-10 11:40:00,7.05,7.13,7.05,7.13,72800.0,5.6163,5.68,5.6163,5.68,72800.0
2007-08-10 11:50:00,7.12,7.24,7.11,7.24,76000.0,5.6721,5.7677,5.6641,5.7677,76000.0
2007-08-10 12:00:00,7.24,7.31,7.24,7.28,98000.0,5.7677,5.8234,5.7677,5.7995,98000.0
2007-08-10 12:10:00,7.28,7.31,7.24,7.3,120400.0,5.7995,5.8234,5.7677,5.8155,120400.0
2007-08-10 12:20:00,7.3,7.36,7.26,7.33,164800.0,5.8155,5.8633,5.7836,5.8394,164800.0
2007-08-10 12:30:00,7.34,7.35,7.22,7.22,161200.0,5.8473,5.8553,5.7517,5.7517,161200.0
2007-08-10 12:40:00,7.23,7.23,7.13,7.13,86800.0,5.7597,5.7597,5.68,5.68,86800.0
2007-08-10 12:50:00,7.14,7.15,6.98,7.0,228800.0,5.688,5.696,5.5605,5.5765,228800.0
2007-08-10 13:00:00,7.0,7.09,7.0,7.09,130400.0,5.5765,5.6482,5.5765,5.6482,130400.0
2007-08-10 13:10:00,7.08,7.11,7.07,7.08,199200.0,5.6402,5.6641,5.6322,5.6402,199200.0
2007-08-10 13:20:00,7.08,7.11,7.05,7.06,76400.0,5.6402,5.6641,5.6163,5.6243,76400.0
2007-08-10 13:30:00,7.06,7.08,7.02,7.03,181200.0,5.6243,5.6402,5.5924,5.6004,181200.0
2007-08-10 13:40:00,7.04,7.04,7.0,7.0,230800.0,5.6083,5.6083,5.5765,5.5765,230800.0
2007-08-10 13:50:00,6.99,7.08,6.98,7.05,86000.0,5.5685,5.6402,5.5605,5.6163,86000.0
2007-08-10 14:00:00,7.05,7.06,6.98,7.02,76800.0,5.6163,5.6243,5.5605,5.5924,76800.0
2007-08-10 14:10:00,7.03,7.03,6.96,7.02,194400.0,5.6004,5.6004,5.5446,5.5924,194400.0
2007-08-10 14:20:00,7.02,7.05,7.0,7.04,90800.0,5.5924,5.6163,5.5765,5.6083,90800.0
2007-08-10 14:30:00,7.04,7.06,7.01,7.02,63200.0,5.6083,5.6243,5.5844,5.5924,63200.0
2007-08-10 14:40:00,7.01,7.1,7.01,7.09,56400.0,5.5844,5.6561,5.5844,5.6482,56400.0
2007-08-10 14:50:00,7.09,7.09,7.02,7.05,118000.0,5.6482,5.6482,5.5924,5.6163,118000.0
2007-08-10 15:00:00,7.04,7.06,7.02,7.06,124800.0,5.6083,5.6243,5.5924,5.6243,124800.0
2007-08-10 15:10:00,7.05,7.09,7.01,7.03,122000.0,5.6163,5.6482,5.5844,5.6004,122000.0
2007-08-10 15:20:00,7.04,7.04,7.01,7.02,261600.0,5.6083,5.6083,5.5844,5.5924,261600.0
2007-08-10 15:30:00,7.02,7.09,7.0,7.04,302400.0,5.5924,5.6482,5.5765,5.6083,302400.0
2007-08-10 15:40:00,7.04,7.15,7.04,7.12,460400.0,5.6083,5.696,5.6083,5.6721,460400.0
2007-08-10 15:50:00,7.12,7.13,7.0,7.1,618000.0,5.6721,5.68,5.5765,5.6561,618000.0
2007-08-13 09:30:00,7.06,7.28,7.06,7.25,152800.0,5.6243,5.7995,5.6243,5.7756,152800.0
2007-08-13 09:40:00,7.26,7.27,7.16,7.18,304400.0,5.7836,5.7916,5.7039,5.7199,304400.0
2007-08-13 09:50:00,7.18,7.35,7.18,7.29,387200.0,5.7199,5.8553,5.7199,5.8075,387200.0
2007-08-13 10:00:00,7.29,7.36,7.29,7.35,190400.0,5.8075,5.8633,5.8075,5.8553,190400.0
2007-08-13 10:10:00,7.35,7.46,7.31,7.31,623600.0,5.8553,5.9429,5.8234,5.8234,623600.0
2007-08-13 10:20:00,7.31,7.35,7.27,7.3,337200.0,5.8234,5.8553,5.7916,5.8155,337200.0
2007-08-13 10:30:00,7.3,7.32,7.25,7.27,161200.0,5.8155,5.8314,5.7756,5.7916,161200.0
2007-08-13 10:40:00,7.26,7.26,7.22,7.22,116400.0,5.7836,5.7836,5.7517,5.7517,116400.0
2007-08-13 10:50:00,7.22,7.25,7.21,7.24,326400.0,5.7517,5.7756,5.7438,5.7677,326400.0
2007-08-13 11:00:00,7.24,7.25,7.18,7.19,607600.0,5.7677,5.7756,5.7199,5.7278,607600.0
2007-08-13 11:10:00,7.19,7.22,7.18,7.19,185600.0,5.7278,5.7517,5.7199,5.7278,185600.0
2007-08-13 11:20:00,7.19,7.22,7.19,7.21,163600.0,5.7278,5.7517,5.7278,5.7438,163600.0
2007-08-13 11:30:00,7.21,7.23,7.21,7.23,140000.0,5.7438,5.7597,5.7438,5.7597,140000.0
2007-08-13 11:40:00,7.23,7.23,7.19,7.2,158000.0,5.7597,5.7597,5.7278,5.7358,158000.0
2007-08-13 11:50:00,7.19,7.19,7.13,7.13,145200.0,5.7278,5.7278,5.68,5.68,145200.0
2007-08-13 12:00:00,7.13,7.13,7.11,7.12,80400.0,5.68,5.68,5.6641,5.6721,80400.0
2007-08-13 12:10:00,7.12,7.13,7.1,7.1,106800.0,5.6721,5.68,5.6561,5.6561,106800.0
2007-08-13 12:20:00,7.1,7.1,7.07,7.07,92800.0,5.6561,5.6561,5.6322,5.6322,92800.0
2007-08-13 12:30:00,7.07,7.07,7.05,7.07,132400.0,5.6322,5.6322,5.6163,5.6322,132400.0
2007-08-13 12:40:00,7.07,7.08,7.03,7.04,114000.0,5.6322,5.6402,5.6004,5.6083,114000.0
2007-08-13 12:50:00,7.04,7.07,7.04,7.06,137200.0,5.6083,5.6322,5.6083,5.6243,137200.0
2007-08-13 13:00:00,7.06,7.06,7.03,7.04,105600.0,5.6243,5.6243,5.6004,5.6083,105600.0
2007-08-13 13:10:00,7.04,7.04,7.02,7.03,79200.0,5.6083,5.6083,5.5924,5.6004,79200.0
2007-08-13 13:20:00,7.03,7.03,7.0,7.0,172400.0,5.6004,5.6004,5.5765,5.5765,172400.0
2007-08-13 13:30:00,7.0,7.05,6.98,7.05,91600.0,5.5765,5.6163,5.5605,5.6163,91600.0
2007-08-13 13:40:00,7.05,7.07,7.04,7.05,115200.0,5.6163,5.6322,5.6083,5.6163,115200.0
2007-08-13 13:50:00,7.05,7.1,7.05,7.1,104000.0,5.6163,5.6561,5.6163,5.6561,104000.0
2007-08-13 14:00:00,7.1,7.1,7.06,7.07,88800.0,5.6561,5.6561,5.6243,5.6322,88800.0
2007-08-13 14:10:00,7.07,7.1,7.07,7.1,70400.0,5.6322,5.6561,5.6322,5.6561,70400.0
2007-08-13 14:20:00,7.1,7.12,7.09,7.1,114000.0,5.6561,5.6721,5.6482,5.6561,114000.0
2007-08-13 14:30:00,7.1,7.1,7.06,7.06,52400.0,5.6561,5.6561,5.6243,5.6243,52400.0
2007-08-13 14:40:00,7.06,7.09,7.06,7.06,120000.0,5.6243,5.6482,5.6243,5.6243,120000.0
2007-08-13 14:50:00,7.06,7.09,7.05,7.08,108800.0,5.6243,5.6482,5.6163,5.6402,108800.0
2007-08-13 15:00:00,7.08,7.09,7.06,7.09,92000.0,5.6402,5.6482,5.6243,5.6482,92000.0
2007-08-13 15:10:00,7.08,7.09,7.05,7.06,131600.0,5.6402,5.6482,5.6163,5.6243,131600.0
2007-08-13 15:20:00,7.06,7.08,7.05,7.08,155600.0,5.6243,5.6402,5.6163,5.6402,155600.0
2007-08-13 15:30:00,7.08,7.08,7.07,7.08,163200.0,5.6402,5.6402,5.6322,5.6402,163200.0
2007-08-13 15:40:00,7.08,7.09,7.03,7.04,303200.0,5.6402,5.6482,5.6004,5.6083,303200.0
2007-08-13 15:50:00,7.03,7.04,7.01,7.04,481600.0,5.6004,5.6083,5.5844,5.6083,481600.0
2007-08-14 09:30:00,7.03,7.05,6.98,7.03,365200.0,5.6004,5.6163,5.5605,5.6004,365200.0
2007-08-14 09:40:00,7.02,7.02,6.98,7.0,247600.0,5.5924,5.5924,5.5605,5.5765,247600.0
2007-08-14 09:50:00,6.99,7.0,6.96,6.98,539200.0,5.5685,5.5765,5.5446,5.5605,539200.0
2007-08-14 10:00:00,6.98,6.99,6.96,6.96,220800.0,5.5605,5.5685,5.5446,5.5446,220800.0
2007-08-14 10:10:00,6.96,6.97,6.93,6.93,982000.0,5.5446,5.5526,5.5207,5.5207,982000.0
2007-08-14 10:20:00,6.93,6.93,6.82,6.84,417600.0,5.5207,5.5207,5.4331,5.449,417600.0
2007-08-14 10:30:00,6.84,6.9,6.83,6.89,231600.0,5.449,5.4968,5.441,5.4888,231600.0
2007-08-14 10:40:00,6.89,6.91,6.88,6.91,113200.0,5.4888,5.5048,5.4809,5.5048,113200.0
2007-08-14 10:50:00,6.91,6.92,6.83,6.83,376400.0,5.5048,5.5127,5.441,5.441,376400.0
2007-08-14 11:00:00,6.83,6.84,6.78,6.83,188800.0,5.441,5.449,5.4012,5.441,188800.0
2007-08-14 11:10:00,6.84,6.84,6.83,6.84,61600.0,5.449,5.449,5.441,5.449,61600.0
2007-08-14 11:20:00,6.84,6.84,6.82,6.83,502800.0,5.449,5.449,5.4331,5.441,502800.0
2007-08-14 11:30:00,6.83,6.84,6.83,6.83,154800.0,5.441,5.449,5.441,5.441,154800.0
2007-08-14 11:40:00,6.83,6.84,6.83,6.84,550400.0,5.441,5.449,5.441,5.449,550400.0
2007-08-14 11:50:00,6.84,6.87,6.84,6.85,127600.0,5.449,5.4729,5.449,5.457,127600.0
2007-08-14 12:00:00,6.85,6.86,6.85,6.86,154400.0,5.457,5.4649,5.457,5.4649,154400.0
2007-08-14 12:10:00,6.86,6.89,6.86,6.89,229600.0,5.4649,5.4888,5.4649,5.4888,229600.0
2007-08-14 12:20:00,6.89,6.91,6.86,6.86,189600.0,5.4888,5.5048,5.4649,5.4649,189600.0
2007-08-14 12:30:00,6.86,6.91,6.86,6.9,752800.0,5.4649,5.5048,5.4649,5.4968,752800.0
2007-08-14 12:40:00,6.9,6.9,6.88,6.89,170800.0,5.4968,5.4968,5.4809,5.4888,170800.0
2007-08-14 12:50:00,6.89,6.89,6.89,6.89,81600.0,5.4888,5.4888,5.4888,5.4888,81600.0
2007-08-14 13:00:00,6.89,6.89,6.88,6.89,78800.0,5.4888,5.4888,5.4809,5.4888,78800.0
2007-08-14 13:10:00,6.89,6.89,6.87,6.87,180800.0,5.4888,5.4888,5.4729,5.4729,180800.0
2007-08-14 13:20:00,6.87,6.88,6.86,6.87,191600.0,5.4729,5.4809,5.4649,5.4729,191600.0
2007-08-14 13:30:00,6.88,6.88,6.87,6.88,165200.0,5.4809,5.4809,5.4729,5.4809,165200.0
2007-08-14 13:40:00,6.88,6.88,6.87,6.87,98000.0,5.4809,5.4809,5.4729,5.4729,98000.0
2007-08-14 13:50:00,6.87,6.88,6.86,6.87,159200.0,5.4729,5.4809,5.4649,5.4729,159200.0
2007-08-14 14:00:00,6.87,6.88,6.85,6.86,115600.0,5.4729,5.4809,5.457,5.4649,115600.0
2007-08-14 14:10:00,6.85,6.86,6.83,6.85,173600.0,5.457,5.4649,5.441,5.457,173600.0
2007-08-14 14:20:00,6.85,6.86,6.84,6.84,214400.0,5.457,5.4649,5.449,5.449,214400.0
2007-08-14 14:30:00,6.84,6.85,6.83,6.84,80000.0,5.449,5.457,5.441,5.449,80000.0
2007-08-14 14:40:00,6.84,6.84,6.83,6.83,261600.0,5.449,5.449,5.441,5.441,261600.0
2007-08-14 14:50:00,6.83,6.84,6.82,6.83,100400.0,5.441,5.449,5.4331,5.441,100400.0
2007-08-14 15:00:00,6.84,6.85,6.83,6.83,244800.0,5.449,5.457,5.441,5.441,244800.0
2007-08-14 15:10:00,6.83,6.84,6.83,6.84,116000.0,5.441,5.449,5.441,5.449,116000.0
2007-08-14 15:20:00,6.84,6.84,6.84,6.84,288800.0,5.449,5.449,5.449,5.449,288800.0
2007-08-14 15:30:00,6.84,6.84,6.8,6.81,250000.0,5.449,5.449,5.4171,5.4251,250000.0
2007-08-14 15:40:00,6.81,6.82,6.8,6.81,322000.0,5.4251,5.4331,5.4171,5.4251,322000.0
2007-08-14 15:50:00,6.81,6.81,6.78,6.8,710000.0,5.4251,5.4251,5.4012,5.4171,710000.0
2007-08-15 09:30:00,6.78,6.81,6.78,6.79,248800.0,5.4012,5.4251,5.4012,5.4092,248800.0
2007-08-15 09:40:00,6.79,6.81,6.74,6.76,276000.0,5.4092,5.4251,5.3693,5.3853,276000.0
2007-08-15 09:50:00,6.76,6.82,6.76,6.78,252400.0,5.3853,5.4331,5.3853,5.4012,252400.0
2007-08-15 10:00:00,6.77,6.78,6.73,6.74,381200.0,5.3932,5.4012,5.3614,5.3693,381200.0
2007-08-15 10:10:00,6.74,6.78,6.73,6.76,166800.0,5.3693,5.4012,5.3614,5.3853,166800.0
2007-08-15 10:20:00,6.76,6.77,6.74,6.77,346000.0,5.3853,5.3932,5.3693,5.3932,346000.0
2007-08-15 10:30:00,6.77,6.77,6.74,6.74,317600.0,5.3932,5.3932,5.3693,5.3693,317600.0
2007-08-15 10:40:00,6.74,6.75,6.73,6.73,215600.0,5.3693,5.3773,5.3614,5.3614,215600.0
2007-08-15 10:50:00,6.73,6.74,6.7,6.7,221200.0,5.3614,5.3693,5.3375,5.3375,221200.0
2007-08-15 11:00:00,6.7,6.73,6.69,6.71,230000.0,5.3375,5.3614,5.3295,5.3454,230000.0
2007-08-15 11:10:00,6.71,6.73,6.71,6.72,90000.0,5.3454,5.3614,5.3454,5.3534,90000.0
2007-08-15 11:20:00,6.72,6.73,6.72,6.73,228400.0,5.3534,5.3614,5.3534,5.3614,228400.0
2007-08-15 11:30:00,6.73,6.73,6.68,6.68,204400.0,5.3614,5.3614,5.3215,5.3215,204400.0
2007-08-15 11:40:00,6.68,6.7,6.67,6.67,251200.0,5.3215,5.3375,5.3136,5.3136,251200.0
2007-08-15 11:50:00,6.67,6.68,6.67,6.67,335200.0,5.3136,5.3215,5.3136,5.3136,335200.0
2007-08-15 12:00:00,6.67,6.7,6.67,6.69,165600.0,5.3136,5.3375,5.3136,5.3295,165600.0
2007-08-15 12:10:00,6.68,6.69,6.68,6.68,236400.0,5.3215,5.3295,5.3215,5.3215,236400.0
2007-08-15 12:20:00,6.68,6.68,6.68,6.68,328000.0,5.3215,5.3215,5.3215,5.3215,328000.0
2007-08-15 12:30:00,6.68,6.69,6.68,6.69,255200.0,5.3215,5.3295,5.3215,5.3295,255200.0
2007-08-15 12:40:00,6.69,6.69,6.68,6.69,183200.0,5.3295,5.3295,5.3215,5.3295,183200.0
2007-08-15 12:50:00,6.68,6.7,6.68,6.7,87200.0,5.3215,5.3375,5.3215,5.3375,87200.0
2007-08-15 13:00:00,6.7,6.73,6.69,6.73,146400.0,5.3375,5.3614,5.3295,5.3614,146400.0
2007-08-15 13:10:00,6.73,6.73,6.71,6.72,253200.0,5.3614,5.3614,5.3454,5.3534,253200.0
2007-08-15 13:20:00,6.72,6.73,6.72,6.72,170000.0,5.3534,5.3614,5.3534,5.3534,170000.0
2007-08-15 13:30:00,6.72,6.73,6.72,6.72,289200.0,5.3534,5.3614,5.3534,5.3534,289200.0
2007-08-15 13:40:00,6.73,6.75,6.72,6.75,256800.0,5.3614,5.3773,5.3534,5.3773,256800.0
2007-08-15 13:50:00,6.75,6.75,6.74,6.74,249200.0,5.3773,5.3773,5.3693,5.3693,249200.0
2007-08-15 14:00:00,6.74,6.74,6.73,6.74,132800.0,5.3693,5.3693,5.3614,5.3693,132800.0
2007-08-15 14:10:00,6.74,6.74,6.7,6.71,208000.0,5.3693,5.3693,5.3375,5.3454,208000.0
2007-08-15 14:20:00,6.71,6.72,6.7,6.71,161600.0,5.3454,5.3534,5.3375,5.3454,161600.0
2007-08-15 14:30:00,6.71,6.71,6.68,6.68,365200.0,5.3454,5.3454,5.3215,5.3215,365200.0
2007-08-15 14:40:00,6.69,6.7,6.63,6.65,528400.0,5.3295,5.3375,5.2817,5.2976,528400.0
2007-08-15 14:50:00,6.65,6.65,6.64,6.64,404400.0,5.2976,5.2976,5.2897,5.2897,404400.0
2007-08-15 15:00:00,6.65,6.65,6.62,6.63,478400.0,5.2976,5.2976,5.2737,5.2817,478400.0
2007-08-15 15:10:00,6.63,6.64,6.58,6.61,274800.0,5.2817,5.2897,5.2419,5.2658,274800.0
2007-08-15 15:20:00,6.6,6.61,6.58,6.58,462800.0,5.2578,5.2658,5.2419,5.2419,462800.0
2007-08-15 15:30:00,6.59,6.6,6.59,6.59,501200.0,5.2498,5.2578,5.2498,5.2498,501200.0
2007-08-15 15:40:00,6.59,6.6,6.56,6.59,455600.0,5.2498,5.2578,5.2259,5.2498,455600.0
2007-08-15 15:50:00,6.6,6.6,6.47,6.53,1206800.0,5.2578,5.2578,5.1542,5.202,1206800.0
2007-08-16 09:30:00,6.52,6.57,6.48,6.56,115200.0,5.1941,5.2339,5.1622,5.2259,115200.0
2007-08-16 09:40:00,6.56,6.66,6.54,6.64,143200.0,5.2259,5.3056,5.21,5.2897,143200.0
2007-08-16 09:50:00,6.64,6.64,6.58,6.58,305200.0,5.2897,5.2897,5.2419,5.2419,305200.0
2007-08-16 10:00:00,6.58,6.61,6.58,6.6,247200.0,5.2419,5.2658,5.2419,5.2578,247200.0
2007-08-16 10:10:00,6.6,6.6,6.56,6.56,230400.0,5.2578,5.2578,5.2259,5.2259,230400.0
2007-08-16 10:20:00,6.57,6.57,6.5,6.5,370800.0,5.2339,5.2339,5.1781,5.1781,370800.0
2007-08-16 10:30:00,6.5,6.52,6.49,6.52,363600.0,5.1781,5.1941,5.1702,5.1941,363600.0
2007-08-16 10:40:00,6.52,6.54,6.5,6.5,338000.0,5.1941,5.21,5.1781,5.1781,338000.0
2007-08-16 10:50:00,6.5,6.53,6.49,6.53,222800.0,5.1781,5.202,5.1702,5.202,222800.0
2007-08-16 11:00:00,6.53,6.56,6.53,6.56,254800.0,5.202,5.2259,5.202,5.2259,254800.0
2007-08-16 11:10:00,6.56,6.61,6.55,6.56,275200.0,5.2259,5.2658,5.218,5.2259,275200.0
2007-08-16 11:20:00,6.55,6.59,6.54,6.58,200000.0,5.218,5.2498,5.21,5.2419,200000.0
2007-08-16 11:30:00,6.58,6.59,6.55,6.56,360000.0,5.2419,5.2498,5.218,5.2259,360000.0
2007-08-16 11:40:00,6.56,6.57,6.55,6.57,254000.0,5.2259,5.2339,5.218,5.2339,254000.0
2007-08-16 11:50:00,6.57,6.6,6.57,6.59,312800.0,5.2339,5.2578,5.2339,5.2498,312800.0
2007-08-16 12:00:00,6.6,6.62,6.57,6.61,540000.0,5.2578,5.2737,5.2339,5.2658,540000.0
2007-08-16 12:10:00,6.61,6.65,6.6,6.63,869200.0,5.2658,5.2976,5.2578,5.2817,869200.0
2007-08-16 12:20:00,6.64,6.64,6.57,6.61,368000.0,5.2897,5.2897,5.2339,5.2658,368000.0
2007-08-16 12:30:00,6.61,6.64,6.58,6.6,453600.0,5.2658,5.2897,5.2419,5.2578,453600.0
2007-08-16 12:40:00,6.6,6.62,6.58,6.61,337200.0,5.2578,5.2737,5.2419,5.2658,337200.0
2007-08-16 12:50:00,6.61,6.63,6.59,6.6,426400.0,5.2658,5.2817,5.2498,5.2578,426400.0
2007-08-16 13:00:00,6.61,6.62,6.55,6.55,387200.0,5.2658,5.2737,5.218,5.218,387200.0
2007-08-16 13:10:00,6.55,6.57,6.54,6.57,395600.0,5.218,5.2339,5.21,5.2339,395600.0
2007-08-16 13:20:00,6.57,6.57,6.51,6.52,209600.0,5.2339,5.2339,5.1861,5.1941,209600.0
2007-08-16 13:30:00,6.52,6.52,6.48,6.5,350800.0,5.1941,5.1941,5.1622,5.1781,350800.0
2007-08-16 13:40:00,6.5,6.52,6.48,6.51,294400.0,5.1781,5.1941,5.1622,5.1861,294400.0
2007-08-16 13:50:00,6.5,6.56,6.5,6.54,163600.0,5.1781,5.2259,5.1781,5.21,163600.0
2007-08-16 14:00:00,6.55,6.63,6.53,6.63,238000.0,5.218,5.2817,5.202,5.2817,238000.0
2007-08-16 14:10:00,6.63,6.71,6.61,6.68,958800.0,5.2817,5.3454,5.2658,5.3215,958800.0
2007-08-16 14:20:00,6.68,6.68,6.64,6.66,314400.0,5.3215,5.3215,5.2897,5.3056,314400.0
2007-08-16 14:30:00,6.66,6.66,6.6,6.62,302800.0,5.3056,5.3056,5.2578,5.2737,302800.0
2007-08-16 14:40:00,6.63,6.63,6.57,6.57,381600.0,5.2817,5.2817,5.2339,5.2339,381600.0
2007-08-16 14:50:00,6.57,6.63,6.57,6.58,208400.0,5.2339,5.2817,5.2339,5.2419,208400.0
2007-08-16 15:00:00,6.58,6.59,6.53,6.55,418000.0,5.2419,5.2498,5.202,5.218,418000.0
2007-08-16 15:10:00,6.55,6.58,6.51,6.57,271600.0,5.218,5.2419,5.1861,5.2339,271600.0
2007-08-16 15:20:00,6.57,6.61,6.56,6.61,311200.0,5.2339,5.2658,5.2259,5.2658,311200.0
2007-08-16 15:30:00,6.61,6.68,6.59,6.67,311200.0,5.2658,5.3215,5.2498,5.3136,311200.0
2007-08-16 15:40:00,6.66,6.7,6.65,6.67,543200.0,5.3056,5.3375,5.2976,5.3136,543200.0
2007-08-16 15:50:00,6.67,6.71,6.65,6.71,900400.0,5.3136,5.3454,5.2976,5.3454,900400.0
2007-08-17 09:30:00,6.87,6.87,6.72,6.73,2346800.0,5.4729,5.4729,5.3534,5.3614,2346800.0
2007-08-17 09:40:00,6.73,6.73,6.64,6.66,353600.0,5.3614,5.3614,5.2897,5.3056,353600.0
2007-08-17 09:50:00,6.66,6.74,6.62,6.7,406400.0,5.3056,5.3693,5.2737,5.3375,406400.0
2007-08-17 10:00:00,6.7,6.77,6.69,6.76,498000.0,5.3375,5.3932,5.3295,5.3853,498000.0
2007-08-17 10:10:00,6.75,6.79,6.74,6.78,349600.0,5.3773,5.4092,5.3693,5.4012,349600.0
2007-08-17 10:20:00,6.78,6.79,6.74,6.75,240800.0,5.4012,5.4092,5.3693,5.3773,240800.0
2007-08-17 10:30:00,6.75,6.76,6.74,6.75,286400.0,5.3773,5.3853,5.3693,5.3773,286400.0
2007-08-17 10:40:00,6.76,6.76,6.64,6.64,323200.0,5.3853,5.3853,5.2897,5.2897,323200.0
2007-08-17 10:50:00,6.64,6.7,6.64,6.69,142000.0,5.2897,5.3375,5.2897,5.3295,142000.0
2007-08-17 11:00:00,6.69,6.75,6.67,6.67,255200.0,5.3295,5.3773,5.3136,5.3136,255200.0
2007-08-17 11:10:00,6.68,6.76,6.66,6.76,164800.0,5.3215,5.3853,5.3056,5.3853,164800.0
2007-08-17 11:20:00,6.75,6.76,6.74,6.75,138400.0,5.3773,5.3853,5.3693,5.3773,138400.0
2007-08-17 11:30:00,6.75,6.75,6.74,6.75,232400.0,5.3773,5.3773,5.3693,5.3773,232400.0
2007-08-17 11:40:00,6.75,6.8,6.75,6.8,123600.0,5.3773,5.4171,5.3773,5.4171,123600.0
2007-08-17 11:50:00,6.79,6.8,6.77,6.78,170800.0,5.4092,5.4171,5.3932,5.4012,170800.0
2007-08-17 12:00:00,6.78,6.79,6.77,6.77,210000.0,5.4012,5.4092,5.3932,5.3932,210000.0
2007-08-17 12:10:00,6.77,6.78,6.75,6.76,204800.0,5.3932,5.4012,5.3773,5.3853,204800.0
2007-08-17 12:20:00,6.77,6.78,6.76,6.77,191600.0,5.3932,5.4012,5.3853,5.3932,191600.0
2007-08-17 12:30:00,6.77,6.77,6.75,6.76,192800.0,5.3932,5.3932,5.3773,5.3853,192800.0
2007-08-17 12:40:00,6.76,6.78,6.75,6.77,222400.0,5.3853,5.4012,5.3773,5.3932,222400.0
2007-08-17 12:50:00,6.77,6.79,6.77,6.77,180400.0,5.3932,5.4092,5.3932,5.3932,180400.0
2007-08-17 13:00:00,6.77,6.79,6.77,6.79,157600.0,5.3932,5.4092,5.3932,5.4092,157600.0
2007-08-17 13:10:00,6.79,6.81,6.79,6.8,205200.0,5.4092,5.4251,5.4092,5.4171,205200.0
2007-08-17 13:20:00,6.8,6.83,6.8,6.82,176800.0,5.4171,5.441,5.4171,5.4331,176800.0
2007-08-17 13:30:00,6.82,6.84,6.81,6.84,164800.0,5.4331,5.449,5.4251,5.449,164800.0
2007-08-17 13:40:00,6.84,6.84,6.83,6.83,125600.0,5.449,5.449,5.441,5.441,125600.0
2007-08-17 13:50:00,6.83,6.83,6.79,6.8,303600.0,5.441,5.441,5.4092,5.4171,303600.0
2007-08-17 14:00:00,6.8,6.82,6.77,6.82,328000.0,5.4171,5.4331,5.3932,5.4331,328000.0
2007-08-17 14:10:00,6.82,6.83,6.81,6.83,96000.0,5.4331,5.441,5.4251,5.441,96000.0
2007-08-17 14:20:00,6.84,6.84,6.82,6.83,108000.0,5.449,5.449,5.4331,5.441,108000.0
2007-08-17 14:30:00,6.84,6.85,6.81,6.84,186400.0,5.449,5.457,5.4251,5.449,186400.0
2007-08-17 14:40:00,6.84,6.87,6.84,6.84,263600.0,5.449,5.4729,5.449,5.449,263600.0
2007-08-17 14:50:00,6.84,6.85,6.84,6.84,98400.0,5.449,5.457,5.449,5.449,98400.0
2007-08-17 15:00:00,6.84,6.88,6.83,6.88,352800.0,5.449,5.4809,5.441,5.4809,352800.0
2007-08-17 15:10:00,6.88,6.9,6.84,6.84,558000.0,5.4809,5.4968,5.449,5.449,558000.0
2007-08-17 15:20:00,6.84,6.87,6.84,6.86,216400.0,5.449,5.4729,5.449,5.4649,216400.0
2007-08-17 15:30:00,6.86,6.88,6.85,6.87,182800.0,5.4649,5.4809,5.457,5.4729,182800.0
2007-08-17 15:40:00,6.87,6.88,6.85,6.87,266000.0,5.4729,5.4809,5.457,5.4729,266000.0
2007-08-17 15:50:00,6.87,6.89,6.86,6.88,630400.0,5.4729,5.4888,5.4649,5.4809,630400.0
2007-08-20 09:30:00,6.86,6.93,6.84,6.91,456400.0,5.4649,5.5207,5.449,5.5048,456400.0
2007-08-20 09:40:00,6.91,6.99,6.91,6.92,378000.0,5.5048,5.5685,5.5048,5.5127,378000.0
2007-08-20 09:50:00,6.92,6.93,6.9,6.92,139200.0,5.5127,5.5207,5.4968,5.5127,139200.0
2007-08-20 10:00:00,6.92,6.98,6.91,6.97,283200.0,5.5127,5.5605,5.5048,5.5526,283200.0
2007-08-20 10:10:00,6.97,6.99,6.96,6.99,511600.0,5.5526,5.5685,5.5446,5.5685,511600.0
2007-08-20 10:20:00,6.99,7.01,6.94,6.94,248800.0,5.5685,5.5844,5.5287,5.5287,248800.0
2007-08-20 10:30:00,6.94,6.96,6.92,6.94,550400.0,5.5287,5.5446,5.5127,5.5287,550400.0
2007-08-20 10:40:00,6.94,6.97,6.93,6.96,314800.0,5.5287,5.5526,5.5207,5.5446,314800.0
2007-08-20 10:50:00,6.96,6.96,6.95,6.96,96000.0,5.5446,5.5446,5.5366,5.5446,96000.0
2007-08-20 11:00:00,6.96,6.96,6.93,6.93,127600.0,5.5446,5.5446,5.5207,5.5207,127600.0
2007-08-20 11:10:00,6.94,6.96,6.94,6.95,108400.0,5.5287,5.5446,5.5287,5.5366,108400.0
2007-08-20 11:20:00,6.95,6.95,6.93,6.93,153600.0,5.5366,5.5366,5.5207,5.5207,153600.0
2007-08-20 11:30:00,6.93,6.94,6.91,6.94,131200.0,5.5207,5.5287,5.5048,5.5287,131200.0
2007-08-20 11:40:00,6.94,6.96,6.94,6.95,189600.0,5.5287,5.5446,5.5287,5.5366,189600.0
2007-08-20 11:50:00,6.95,6.95,6.9,6.9,148400.0,5.5366,5.5366,5.4968,5.4968,148400.0
2007-08-20 12:00:00,6.9,6.91,6.83,6.84,272800.0,5.4968,5.5048,5.441,5.449,272800.0
2007-08-20 12:10:00,6.83,6.87,6.83,6.86,203600.0,5.441,5.4729,5.441,5.4649,203600.0
2007-08-20 12:20:00,6.86,6.89,6.83,6.86,220000.0,5.4649,5.4888,5.441,5.4649,220000.0
2007-08-20 12:30:00,6.86,6.88,6.82,6.85,314400.0,5.4649,5.4809,5.4331,5.457,314400.0
2007-08-20 12:40:00,6.85,6.88,6.83,6.84,358800.0,5.457,5.4809,5.441,5.449,358800.0
2007-08-20 12:50:00,6.84,6.84,6.76,6.79,210000.0,5.449,5.449,5.3853,5.4092,210000.0
2007-08-20 13:00:00,6.79,6.8,6.76,6.78,333600.0,5.4092,5.4171,5.3853,5.4012,333600.0
2007-08-20 13:10:00,6.78,6.8,6.77,6.79,114800.0,5.4012,5.4171,5.3932,5.4092,114800.0
2007-08-20 13:20:00,6.79,6.8,6.76,6.78,144400.0,5.4092,5.4171,5.3853,5.4012,144400.0
2007-08-20 13:30:00,6.78,6.79,6.77,6.77,129200.0,5.4012,5.4092,5.3932,5.3932,129200.0
2007-08-20 13:40:00,6.77,6.8,6.75,6.8,198800.0,5.3932,5.4171,5.3773,5.4171,198800.0
2007-08-20 13:50:00,6.8,6.86,6.79,6.83,174800.0,5.4171,5.4649,5.4092,5.441,174800.0
2007-08-20 14:00:00,6.83,6.83,6.79,6.79,149200.0,5.441,5.441,5.4092,5.4092,149200.0
2007-08-20 14:10:00,6.79,6.8,6.75,6.77,172400.0,5.4092,5.4171,5.3773,5.3932,172400.0
2007-08-20 14:20:00,6.77,6.83,6.77,6.8,219200.0,5.3932,5.441,5.3932,5.4171,219200.0
2007-08-20 14:30:00,6.79,6.84,6.78,6.84,209600.0,5.4092,5.449,5.4012,5.449,209600.0
2007-08-20 14:40:00,6.84,6.84,6.8,6.8,136000.0,5.449,5.449,5.4171,5.4171,136000.0
2007-08-20 14:50:00,6.81,6.82,6.79,6.81,77200.0,5.4251,5.4331,5.4092,5.4251,77200.0
2007-08-20 15:00:00,6.82,6.84,6.81,6.83,148000.0,5.4331,5.449,5.4251,5.441,148000.0
2007-08-20 15:10:00,6.83,6.84,6.8,6.82,225200.0,5.441,5.449,5.4171,5.4331,225200.0
2007-08-20 15:20:00,6.81,6.85,6.8,6.84,157600.0,5.4251,5.457,5.4171,5.449,157600.0
2007-08-20 15:30:00,6.84,6.84,6.79,6.83,177200.0,5.449,5.449,5.4092,5.441,177200.0
2007-08-20 15:40:00,6.82,6.84,6.82,6.83,184400.0,5.4331,5.449,5.4331,5.441,184400.0
2007-08-20 15:50:00,6.83,6.84,6.72,6.83,2656000.0,5.441,5.449,5.3534,5.441,2656000.0
2007-08-21 09:30:00,6.78,6.89,6.71,6.77,429600.0,5.4012,5.4888,5.3454,5.3932,429600.0
2007-08-21 09:40:00,6.78,6.8,6.71,6.75,130000.0,5.4012,5.4171,5.3454,5.3773,130000.0
2007-08-21 09:50:00,6.76,6.81,6.76,6.81,242800.0,5.3853,5.4251,5.3853,5.4251,242800.0
2007-08-21 10:00:00,6.81,6.83,6.78,6.79,216000.0,5.4251,5.441,5.4012,5.4092,216000.0
2007-08-21 10:10:00,6.8,6.8,6.71,6.74,295200.0,5.4171,5.4171,5.3454,5.3693,295200.0
2007-08-21 10:20:00,6.75,6.77,6.69,6.76,222800.0,5.3773,5.3932,5.3295,5.3853,222800.0
2007-08-21 10:30:00,6.77,6.77,6.76,6.76,140400.0,5.3932,5.3932,5.3853,5.3853,140400.0
2007-08-21 10:40:00,6.76,6.76,6.72,6.74,136800.0,5.3853,5.3853,5.3534,5.3693,136800.0
2007-08-21 10:50:00,6.74,6.8,6.72,6.78,368800.0,5.3693,5.4171,5.3534,5.4012,368800.0
2007-08-21 11:00:00,6.78,6.79,6.75,6.75,871600.0,5.4012,5.4092,5.3773,5.3773,871600.0
2007-08-21 11:10:00,6.75,6.78,6.75,6.78,124800.0,5.3773,5.4012,5.3773,5.4012,124800.0
2007-08-21 11:20:00,6.77,6.78,6.75,6.78,109200.0,5.3932,5.4012,5.3773,5.4012,109200.0
2007-08-21 11:30:00,6.78,6.81,6.77,6.81,213200.0,5.4012,5.4251,5.3932,5.4251,213200.0
2007-08-21 11:40:00,6.81,6.81,6.79,6.81,196400.0,5.4251,5.4251,5.4092,5.4251,196400.0
2007-08-21 11:50:00,6.81,6.83,6.8,6.82,107200.0,5.4251,5.441,5.4171,5.4331,107200.0
2007-08-21 12:00:00,6.83,6.85,6.82,6.85,140000.0,5.441,5.457,5.4331,5.457,140000.0
2007-08-21 12:10:00,6.85,6.88,6.85,6.86,104800.0,5.457,5.4809,5.457,5.4649,104800.0
2007-08-21 12:20:00,6.86,6.88,6.84,6.85,90400.0,5.4649,5.4809,5.449,5.457,90400.0
2007-08-21 12:30:00,6.85,6.85,6.78,6.81,127600.0,5.457,5.457,5.4012,5.4251,127600.0
2007-08-21 12:40:00,6.82,6.84,6.76,6.8,166400.0,5.4331,5.449,5.3853,5.4171,166400.0
2007-08-21 12:50:00,6.8,6.84,6.8,6.83,110800.0,5.4171,5.449,5.4171,5.441,110800.0
2007-08-21 13:00:00,6.83,6.83,6.79,6.83,58000.0,5.441,5.441,5.4092,5.441,58000.0
2007-08-21 13:10:00,6.82,6.85,6.8,6.83,90000.0,5.4331,5.457,5.4171,5.441,90000.0
2007-08-21 13:20:00,6.83,6.86,6.82,6.85,123600.0,5.441,5.4649,5.4331,5.457,123600.0
2007-08-21 13:30:00,6.85,6.88,6.85,6.88,191200.0,5.457,5.4809,5.457,5.4809,191200.0
2007-08-21 13:40:00,6.87,6.88,6.85,6.85,95600.0,5.4729,5.4809,5.457,5.457,95600.0
2007-08-21 13:50:00,6.85,6.87,6.85,6.87,92000.0,5.457,5.4729,5.457,5.4729,92000.0
2007-08-21 14:00:00,6.87,6.87,6.85,6.86,128000.0,5.4729,5.4729,5.457,5.4649,128000.0
2007-08-21 14:10:00,6.86,6.88,6.85,6.86,128400.0,5.4649,5.4809,5.457,5.4649,128400.0
2007-08-21 14:20:00,6.86,6.88,6.84,6.87,90400.0,5.4649,5.4809,5.449,5.4729,90400.0
2007-08-21 14:30:00,6.87,6.87,6.81,6.86,179200.0,5.4729,5.4729,5.4251,5.4649,179200.0
2007-08-21 14:40:00,6.86,6.9,6.84,6.89,196800.0,5.4649,5.4968,5.449,5.4888,196800.0
2007-08-21 14:50:00,6.89,6.9,6.84,6.85,118000.0,5.4888,5.4968,5.449,5.457,118000.0
2007-08-21 15:00:00,6.85,6.89,6.85,6.89,102000.0,5.457,5.4888,5.457,5.4888,102000.0
2007-08-21 15:10:00,6.88,6.88,6.84,6.85,317600.0,5.4809,5.4809,5.449,5.457,317600.0
2007-08-21 15:20:00,6.85,6.88,6.85,6.86,319200.0,5.457,5.4809,5.457,5.4649,319200.0
2007-08-21 15:30:00,6.86,6.87,6.84,6.85,371600.0,5.4649,5.4729,5.449,5.457,371600.0
2007-08-21 15:40:00,6.85,6.88,6.85,6.87,424400.0,5.457,5.4809,5.457,5.4729,424400.0
2007-08-21 15:50:00,6.87,6.9,6.75,6.85,486400.0,5.4729,5.4968,5.3773,5.457,486400.0
2007-08-22 09:30:00,6.7,6.81,6.7,6.78,278400.0,5.3375,5.4251,5.3375,5.4012,278400.0
2007-08-22 09:40:00,6.78,6.84,6.78,6.83,332000.0,5.4012,5.449,5.4012,5.441,332000.0
2007-08-22 09:50:00,6.83,6.91,6.81,6.9,388800.0,5.441,5.5048,5.4251,5.4968,388800.0
2007-08-22 10:00:00,6.9,6.9,6.82,6.83,428000.0,5.4968,5.4968,5.4331,5.441,428000.0
2007-08-22 10:10:00,6.83,6.87,6.81,6.85,405200.0,5.441,5.4729,5.4251,5.457,405200.0
2007-08-22 10:20:00,6.85,6.85,6.84,6.85,61200.0,5.457,5.457,5.449,5.457,61200.0
2007-08-22 10:30:00,6.85,6.87,6.82,6.83,159200.0,5.457,5.4729,5.4331,5.441,159200.0
2007-08-22 10:40:00,6.83,6.83,6.8,6.82,480800.0,5.441,5.441,5.4171,5.4331,480800.0
2007-08-22 10:50:00,6.81,6.85,6.81,6.82,116800.0,5.4251,5.457,5.4251,5.4331,116800.0
2007-08-22 11:00:00,6.82,6.84,6.81,6.84,94400.0,5.4331,5.449,5.4251,5.449,94400.0
2007-08-22 11:10:00,6.84,6.84,6.81,6.82,170800.0,5.449,5.449,5.4251,5.4331,170800.0
2007-08-22 11:20:00,6.81,6.85,6.81,6.82,177200.0,5.4251,5.457,5.4251,5.4331,177200.0
2007-08-22 11:30:00,6.82,6.84,6.81,6.82,334800.0,5.4331,5.449,5.4251,5.4331,334800.0
2007-08-22 11:40:00,6.82,6.83,6.81,6.82,238800.0,5.4331,5.441,5.4251,5.4331,238800.0
2007-08-22 11:50:00,6.81,6.82,6.81,6.81,170800.0,5.4251,5.4331,5.4251,5.4251,170800.0
2007-08-22 12:00:00,6.81,6.82,6.8,6.81,181200.0,5.4251,5.4331,5.4171,5.4251,181200.0
2007-08-22 12:10:00,6.81,6.82,6.8,6.8,129200.0,5.4251,5.4331,5.4171,5.4171,129200.0
2007-08-22 12:20:00,6.8,6.81,6.76,6.78,161200.0,5.4171,5.4251,5.3853,5.4012,161200.0
2007-08-22 12:30:00,6.78,6.78,6.72,6.76,319600.0,5.4012,5.4012,5.3534,5.3853,319600.0
2007-08-22 12:40:00,6.75,6.77,6.73,6.75,266800.0,5.3773,5.3932,5.3614,5.3773,266800.0
2007-08-22 12:50:00,6.75,6.75,6.75,6.75,60000.0,5.3773,5.3773,5.3773,5.3773,60000.0
2007-08-22 13:00:00,6.75,6.75,6.72,6.74,142800.0,5.3773,5.3773,5.3534,5.3693,142800.0
2007-08-22 13:10:00,6.74,6.74,6.72,6.73,140000.0,5.3693,5.3693,5.3534,5.3614,140000.0
2007-08-22 13:20:00,6.74,6.74,6.69,6.71,138000.0,5.3693,5.3693,5.3295,5.3454,138000.0
2007-08-22 13:30:00,6.71,6.72,6.71,6.71,104000.0,5.3454,5.3534,5.3454,5.3454,104000.0
2007-08-22 13:40:00,6.71,6.76,6.7,6.74,232000.0,5.3454,5.3853,5.3375,5.3693,232000.0
2007-08-22 13:50:00,6.74,6.74,6.73,6.73,190400.0,5.3693,5.3693,5.3614,5.3614,190400.0
2007-08-22 14:00:00,6.74,6.74,6.72,6.72,140400.0,5.3693,5.3693,5.3534,5.3534,140400.0
2007-08-22 14:10:00,6.72,6.73,6.69,6.73,234800.0,5.3534,5.3614,5.3295,5.3614,234800.0
2007-08-22 14:20:00,6.72,6.73,6.7,6.72,112800.0,5.3534,5.3614,5.3375,5.3534,112800.0
2007-08-22 14:30:00,6.71,6.76,6.71,6.74,153200.0,5.3454,5.3853,5.3454,5.3693,153200.0
2007-08-22 14:40:00,6.74,6.76,6.73,6.74,88800.0,5.3693,5.3853,5.3614,5.3693,88800.0
2007-08-22 14:50:00,6.75,6.76,6.72,6.75,117200.0,5.3773,5.3853,5.3534,5.3773,117200.0
2007-08-22 15:00:00,6.74,6.75,6.73,6.74,168800.0,5.3693,5.3773,5.3614,5.3693,168800.0
2007-08-22 15:10:00,6.74,6.76,6.73,6.75,270000.0,5.3693,5.3853,5.3614,5.3773,270000.0
2007-08-22 15:20:00,6.74,6.76,6.74,6.74,194800.0,5.3693,5.3853,5.3693,5.3693,194800.0
2007-08-22 15:30:00,6.74,6.75,6.73,6.75,278400.0,5.3693,5.3773,5.3614,5.3773,278400.0
2007-08-22 15:40:00,6.75,6.79,6.75,6.78,574400.0,5.3773,5.4092,5.3773,5.4012,574400.0
2007-08-22 15:50:00,6.78,6.78,6.73,6.76,577600.0,5.4012,5.4012,5.3614,5.3853,577600.0
2007-08-23 09:30:00,6.72,6.79,6.72,6.78,317200.0,5.3534,5.4092,5.3534,5.4012,317200.0
2007-08-23 09:40:00,6.78,6.82,6.77,6.78,499200.0,5.4012,5.4331,5.3932,5.4012,499200.0
2007-08-23 09:50:00,6.78,6.78,6.74,6.77,471200.0,5.4012,5.4012,5.3693,5.3932,471200.0
2007-08-23 10:00:00,6.77,6.77,6.74,6.75,254000.0,5.3932,5.3932,5.3693,5.3773,254000.0
2007-08-23 10:10:00,6.75,6.75,6.74,6.74,515200.0,5.3773,5.3773,5.3693,5.3693,515200.0
2007-08-23 10:20:00,6.73,6.76,6.71,6.74,183200.0,5.3614,5.3853,5.3454,5.3693,183200.0
2007-08-23 10:30:00,6.73,6.74,6.7,6.72,355200.0,5.3614,5.3693,5.3375,5.3534,355200.0
2007-08-23 10:40:00,6.72,6.72,6.71,6.71,119200.0,5.3534,5.3534,5.3454,5.3454,119200.0
2007-08-23 10:50:00,6.71,6.72,6.7,6.71,105600.0,5.3454,5.3534,5.3375,5.3454,105600.0
2007-08-23 11:00:00,6.71,6.71,6.68,6.68,222000.0,5.3454,5.3454,5.3215,5.3215,222000.0
2007-08-23 11:10:00,6.69,6.69,6.66,6.67,200400.0,5.3295,5.3295,5.3056,5.3136,200400.0
2007-08-23 11:20:00,6.67,6.67,6.65,6.67,249600.0,5.3136,5.3136,5.2976,5.3136,249600.0
2007-08-23 11:30:00,6.67,6.68,6.66,6.68,189200.0,5.3136,5.3215,5.3056,5.3215,189200.0
2007-08-23 11:40:00,6.68,6.68,6.66,6.67,170800.0,5.3215,5.3215,5.3056,5.3136,170800.0
2007-08-23 11:50:00,6.67,6.67,6.65,6.67,178400.0,5.3136,5.3136,5.2976,5.3136,178400.0
2007-08-23 12:00:00,6.67,6.75,6.67,6.69,156000.0,5.3136,5.3773,5.3136,5.3295,156000.0
2007-08-23 12:10:00,6.69,6.69,6.67,6.68,56800.0,5.3295,5.3295,5.3136,5.3215,56800.0
2007-08-23 12:20:00,6.68,6.68,6.67,6.68,176800.0,5.3215,5.3215,5.3136,5.3215,176800.0
2007-08-23 12:30:00,6.67,6.7,6.67,6.7,89600.0,5.3136,5.3375,5.3136,5.3375,89600.0
2007-08-23 12:40:00,6.7,6.7,6.69,6.7,72800.0,5.3375,5.3375,5.3295,5.3375,72800.0
2007-08-23 12:50:00,6.7,6.71,6.69,6.69,158400.0,5.3375,5.3454,5.3295,5.3295,158400.0
2007-08-23 13:00:00,6.69,6.69,6.68,6.69,116000.0,5.3295,5.3295,5.3215,5.3295,116000.0
2007-08-23 13:10:00,6.69,6.7,6.69,6.69,88800.0,5.3295,5.3375,5.3295,5.3295,88800.0
2007-08-23 13:20:00,6.68,6.71,6.68,6.68,110400.0,5.3215,5.3454,5.3215,5.3215,110400.0
2007-08-23 13:30:00,6.68,6.71,6.68,6.68,149200.0,5.3215,5.3454,5.3215,5.3215,149200.0
2007-08-23 13:40:00,6.68,6.69,6.68,6.68,150800.0,5.3215,5.3295,5.3215,5.3215,150800.0
2007-08-23 13:50:00,6.68,6.68,6.67,6.68,96000.0,5.3215,5.3215,5.3136,5.3215,96000.0
2007-08-23 14:00:00,6.68,6.69,6.68,6.68,87200.0,5.3215,5.3295,5.3215,5.3215,87200.0
2007-08-23 14:10:00,6.68,6.69,6.68,6.68,82800.0,5.3215,5.3295,5.3215,5.3215,82800.0
2007-08-23 14:20:00,6.68,6.69,6.68,6.68,88400.0,5.3215,5.3295,5.3215,5.3215,88400.0
2007-08-23 14:30:00,6.68,6.68,6.68,6.68,90400.0,5.3215,5.3215,5.3215,5.3215,90400.0
2007-08-23 14:40:00,6.68,6.68,6.66,6.68,214400.0,5.3215,5.3215,5.3056,5.3215,214400.0
2007-08-23 14:50:00,6.67,6.68,6.66,6.66,87600.0,5.3136,5.3215,5.3056,5.3056,87600.0
2007-08-23 15:00:00,6.66,6.67,6.64,6.65,135600.0,5.3056,5.3136,5.2897,5.2976,135600.0
2007-08-23 15:10:00,6.65,6.66,6.63,6.65,210000.0,5.2976,5.3056,5.2817,5.2976,210000.0
2007-08-23 15:20:00,6.65,6.68,6.64,6.64,120400.0,5.2976,5.3215,5.2897,5.2897,120400.0
2007-08-23 15:30:00,6.64,6.64,6.63,6.63,210000.0,5.2897,5.2897,5.2817,5.2817,210000.0
2007-08-23 15:40:00,6.63,6.65,6.63,6.64,172400.0,5.2817,5.2976,5.2817,5.2897,172400.0
2007-08-23 15:50:00,6.64,6.65,6.63,6.64,326400.0,5.2897,5.2976,5.2817,5.2897,326400.0
2007-08-24 09:30:00,6.64,6.72,6.62,6.68,96800.0,5.2897,5.3534,5.2737,5.3215,96800.0
2007-08-24 09:40:00,6.69,6.73,6.68,6.73,98000.0,5.3295,5.3614,5.3215,5.3614,98000.0
2007-08-24 09:50:00,6.73,6.75,6.72,6.72,160000.0,5.3614,5.3773,5.3534,5.3534,160000.0
2007-08-24 10:00:00,6.72,6.76,6.72,6.75,374800.0,5.3534,5.3853,5.3534,5.3773,374800.0
2007-08-24 10:10:00,6.75,6.79,6.75,6.78,486800.0,5.3773,5.4092,5.3773,5.4012,486800.0
2007-08-24 10:20:00,6.78,6.79,6.77,6.78,969200.0,5.4012,5.4092,5.3932,5.4012,969200.0
2007-08-24 10:30:00,6.78,6.78,6.77,6.77,532000.0,5.4012,5.4012,5.3932,5.3932,532000.0
2007-08-24 10:40:00,6.77,6.79,6.77,6.79,215200.0,5.3932,5.4092,5.3932,5.4092,215200.0
2007-08-24 10:50:00,6.79,6.83,6.78,6.81,274400.0,5.4092,5.441,5.4012,5.4251,274400.0
2007-08-24 11:00:00,6.81,6.86,6.79,6.84,220800.0,5.4251,5.4649,5.4092,5.449,220800.0
2007-08-24 11:10:00,6.85,6.85,6.84,6.85,88000.0,5.457,5.457,5.449,5.457,88000.0
2007-08-24 11:20:00,6.85,6.85,6.82,6.82,71200.0,5.457,5.457,5.4331,5.4331,71200.0
2007-08-24 11:30:00,6.83,6.84,6.8,6.8,183600.0,5.441,5.449,5.4171,5.4171,183600.0
2007-08-24 11:40:00,6.81,6.82,6.8,6.81,138800.0,5.4251,5.4331,5.4171,5.4251,138800.0
2007-08-24 11:50:00,6.81,6.82,6.8,6.82,173200.0,5.4251,5.4331,5.4171,5.4331,173200.0
2007-08-24 12:00:00,6.82,6.82,6.81,6.82,95200.0,5.4331,5.4331,5.4251,5.4331,95200.0
2007-08-24 12:10:00,6.82,6.85,6.82,6.85,92000.0,5.4331,5.457,5.4331,5.457,92000.0
2007-08-24 12:20:00,6.85,6.89,6.84,6.84,144000.0,5.457,5.4888,5.449,5.449,144000.0
2007-08-24 12:30:00,6.84,6.86,6.84,6.86,58800.0,5.449,5.4649,5.449,5.4649,58800.0
2007-08-24 12:40:00,6.86,6.86,6.85,6.85,82000.0,5.4649,5.4649,5.457,5.457,82000.0
2007-08-24 12:50:00,6.85,6.85,6.83,6.85,87600.0,5.457,5.457,5.441,5.457,87600.0
2007-08-24 13:00:00,6.85,6.91,6.85,6.91,281600.0,5.457,5.5048,5.457,5.5048,281600.0
2007-08-24 13:10:00,6.91,6.91,6.87,6.87,380400.0,5.5048,5.5048,5.4729,5.4729,380400.0
2007-08-24 13:20:00,6.87,6.88,6.84,6.85,151600.0,5.4729,5.4809,5.449,5.457,151600.0
2007-08-24 13:30:00,6.85,6.85,6.83,6.83,92400.0,5.457,5.457,5.441,5.441,92400.0
2007-08-24 13:40:00,6.83,6.84,6.82,6.83,152400.0,5.441,5.449,5.4331,5.441,152400.0
2007-08-24 13:50:00,6.83,6.83,6.81,6.81,99200.0,5.441,5.441,5.4251,5.4251,99200.0
2007-08-24 14:00:00,6.82,6.84,6.82,6.84,262800.0,5.4331,5.449,5.4331,5.449,262800.0
2007-08-24 14:10:00,6.84,6.84,6.82,6.83,90800.0,5.449,5.449,5.4331,5.441,90800.0
2007-08-24 14:20:00,6.83,6.84,6.82,6.84,80000.0,5.441,5.449,5.4331,5.449,80000.0
2007-08-24 14:30:00,6.84,6.85,6.84,6.84,116000.0,5.449,5.457,5.449,5.449,116000.0
2007-08-24 14:40:00,6.84,6.9,6.84,6.9,211600.0,5.449,5.4968,5.449,5.4968,211600.0
2007-08-24 14:50:00,6.9,6.94,6.89,6.93,204400.0,5.4968,5.5287,5.4888,5.5207,204400.0
2007-08-24 15:00:00,6.93,6.95,6.91,6.92,260800.0,5.5207,5.5366,5.5048,5.5127,260800.0
2007-08-24 15:10:00,6.92,6.92,6.9,6.91,122400.0,5.5127,5.5127,5.4968,5.5048,122400.0
2007-08-24 15:20:00,6.91,6.93,6.9,6.92,213200.0,5.5048,5.5207,5.4968,5.5127,213200.0
2007-08-24 15:30:00,6.92,6.95,6.91,6.95,255600.0,5.5127,5.5366,5.5048,5.5366,255600.0
2007-08-24 15:40:00,6.95,6.97,6.95,6.97,432000.0,5.5366,5.5526,5.5366,5.5526,432000.0
2007-08-24 15:50:00,6.97,6.99,6.96,6.98,726400.0,5.5526,5.5685,5.5446,5.5605,726400.0
2007-08-27 09:30:00,6.93,6.99,6.93,6.99,320800.0,5.5207,5.5685,5.5207,5.5685,320800.0
2007-08-27 09:40:00,6.99,6.99,6.9,6.91,177600.0,5.5685,5.5685,5.4968,5.5048,177600.0
2007-08-27 09:50:00,6.91,6.91,6.84,6.86,267600.0,5.5048,5.5048,5.449,5.4649,267600.0
2007-08-27 10:00:00,6.86,6.89,6.85,6.89,259600.0,5.4649,5.4888,5.457,5.4888,259600.0
2007-08-27 10:10:00,6.89,6.91,6.88,6.88,105600.0,5.4888,5.5048,5.4809,5.4809,105600.0
2007-08-27 10:20:00,6.88,6.89,6.85,6.88,145600.0,5.4809,5.4888,5.457,5.4809,145600.0
2007-08-27 10:30:00,6.88,6.88,6.85,6.87,191600.0,5.4809,5.4809,5.457,5.4729,191600.0
2007-08-27 10:40:00,6.87,6.88,6.85,6.86,122400.0,5.4729,5.4809,5.457,5.4649,122400.0
2007-08-27 10:50:00,6.86,6.88,6.85,6.85,173600.0,5.4649,5.4809,5.457,5.457,173600.0
2007-08-27 11:00:00,6.85,6.85,6.81,6.81,140400.0,5.457,5.457,5.4251,5.4251,140400.0
2007-08-27 11:10:00,6.81,6.82,6.81,6.81,69200.0,5.4251,5.4331,5.4251,5.4251,69200.0
2007-08-27 11:20:00,6.81,6.82,6.8,6.81,345200.0,5.4251,5.4331,5.4171,5.4251,345200.0
2007-08-27 11:30:00,6.81,6.82,6.8,6.81,100000.0,5.4251,5.4331,5.4171,5.4251,100000.0
2007-08-27 11:40:00,6.81,6.81,6.8,6.8,41600.0,5.4251,5.4251,5.4171,5.4171,41600.0
2007-08-27 11:50:00,6.8,6.81,6.8,6.8,120800.0,5.4171,5.4251,5.4171,5.4171,120800.0
2007-08-27 12:00:00,6.8,6.81,6.79,6.81,204000.0,5.4171,5.4251,5.4092,5.4251,204000.0
2007-08-27 12:10:00,6.81,6.83,6.81,6.82,105600.0,5.4251,5.441,5.4251,5.4331,105600.0
2007-08-27 12:20:00,6.82,6.85,6.82,6.85,193600.0,5.4331,5.457,5.4331,5.457,193600.0
2007-08-27 12:30:00,6.84,6.85,6.84,6.85,63600.0,5.449,5.457,5.449,5.457,63600.0
2007-08-27 12:40:00,6.84,6.86,6.84,6.86,184000.0,5.449,5.4649,5.449,5.4649,184000.0
2007-08-27 12:50:00,6.85,6.86,6.85,6.85,226800.0,5.457,5.4649,5.457,5.457,226800.0
2007-08-27 13:00:00,6.85,6.86,6.85,6.86,119600.0,5.457,5.4649,5.457,5.4649,119600.0
2007-08-27 13:10:00,6.86,6.9,6.86,6.87,334800.0,5.4649,5.4968,5.4649,5.4729,334800.0
2007-08-27 13:20:00,6.87,6.87,6.83,6.83,65600.0,5.4729,5.4729,5.441,5.441,65600.0
2007-08-27 13:30:00,6.83,6.84,6.83,6.83,108400.0,5.441,5.449,5.441,5.441,108400.0
2007-08-27 13:40:00,6.83,6.84,6.82,6.83,77200.0,5.441,5.449,5.4331,5.441,77200.0
2007-08-27 13:50:00,6.82,6.82,6.81,6.81,92000.0,5.4331,5.4331,5.4251,5.4251,92000.0
2007-08-27 14:00:00,6.81,6.82,6.81,6.82,82400.0,5.4251,5.4331,5.4251,5.4331,82400.0
2007-08-27 14:10:00,6.81,6.82,6.81,6.81,89200.0,5.4251,5.4331,5.4251,5.4251,89200.0
2007-08-27 14:20:00,6.81,6.81,6.8,6.8,252400.0,5.4251,5.4251,5.4171,5.4171,252400.0
2007-08-27 14:30:00,6.8,6.8,6.79,6.79,171200.0,5.4171,5.4171,5.4092,5.4092,171200.0
2007-08-27 14:40:00,6.79,6.8,6.78,6.78,111600.0,5.4092,5.4171,5.4012,5.4012,111600.0
2007-08-27 14:50:00,6.78,6.79,6.76,6.76,150000.0,5.4012,5.4092,5.3853,5.3853,150000.0
2007-08-27 15:00:00,6.76,6.76,6.75,6.75,542400.0,5.3853,5.3853,5.3773,5.3773,542400.0
2007-08-27 15:10:00,6.75,6.75,6.72,6.73,626400.0,5.3773,5.3773,5.3534,5.3614,626400.0
2007-08-27 15:20:00,6.73,6.74,6.72,6.72,150400.0,5.3614,5.3693,5.3534,5.3534,150400.0
2007-08-27 15:30:00,6.73,6.73,6.71,6.71,226400.0,5.3614,5.3614,5.3454,5.3454,226400.0
2007-08-27 15:40:00,6.71,6.74,6.71,6.72,305200.0,5.3454,5.3693,5.3454,5.3534,305200.0
2007-08-27 15:50:00,6.72,6.72,6.69,6.69,455600.0,5.3534,5.3534,5.3295,5.3295,455600.0
2007-08-28 09:30:00,6.66,6.71,6.66,6.67,179200.0,5.3056,5.3454,5.3056,5.3136,179200.0
2007-08-28 09:40:00,6.67,6.67,6.61,6.63,273200.0,5.3136,5.3136,5.2658,5.2817,273200.0
2007-08-28 09:50:00,6.64,6.64,6.6,6.61,203600.0,5.2897,5.2897,5.2578,5.2658,203600.0
2007-08-28 10:00:00,6.61,6.64,6.6,6.62,494800.0,5.2658,5.2897,5.2578,5.2737,494800.0
2007-08-28 10:10:00,6.62,6.66,6.62,6.66,201600.0,5.2737,5.3056,5.2737,5.3056,201600.0
2007-08-28 10:20:00,6.66,6.72,6.66,6.7,496800.0,5.3056,5.3534,5.3056,5.3375,496800.0
2007-08-28 10:30:00,6.7,6.71,6.68,6.7,250400.0,5.3375,5.3454,5.3215,5.3375,250400.0
2007-08-28 10:40:00,6.7,6.71,6.68,6.69,212400.0,5.3375,5.3454,5.3215,5.3295,212400.0
2007-08-28 10:50:00,6.68,6.69,6.68,6.69,74000.0,5.3215,5.3295,5.3215,5.3295,74000.0
2007-08-28 11:00:00,6.69,6.7,6.68,6.69,91200.0,5.3295,5.3375,5.3215,5.3295,91200.0
2007-08-28 11:10:00,6.69,6.7,6.68,6.7,141200.0,5.3295,5.3375,5.3215,5.3375,141200.0
2007-08-28 11:20:00,6.7,6.7,6.68,6.68,142400.0,5.3375,5.3375,5.3215,5.3215,142400.0
2007-08-28 11:30:00,6.68,6.7,6.68,6.69,85200.0,5.3215,5.3375,5.3215,5.3295,85200.0
2007-08-28 11:40:00,6.69,6.7,6.67,6.68,85600.0,5.3295,5.3375,5.3136,5.3215,85600.0
2007-08-28 11:50:00,6.67,6.68,6.67,6.67,90400.0,5.3136,5.3215,5.3136,5.3136,90400.0
2007-08-28 12:00:00,6.67,6.67,6.66,6.66,148800.0,5.3136,5.3136,5.3056,5.3056,148800.0
2007-08-28 12:10:00,6.66,6.68,6.66,6.68,99600.0,5.3056,5.3215,5.3056,5.3215,99600.0
2007-08-28 12:20:00,6.68,6.71,6.67,6.69,303200.0,5.3215,5.3454,5.3136,5.3295,303200.0
2007-08-28 12:30:00,6.7,6.7,6.68,6.69,122800.0,5.3375,5.3375,5.3215,5.3295,122800.0
2007-08-28 12:40:00,6.69,6.7,6.69,6.69,59600.0,5.3295,5.3375,5.3295,5.3295,59600.0
2007-08-28 12:50:00,6.69,6.7,6.68,6.69,58800.0,5.3295,5.3375,5.3215,5.3295,58800.0
2007-08-28 13:00:00,6.7,6.71,6.7,6.71,110400.0,5.3375,5.3454,5.3375,5.3454,110400.0
2007-08-28 13:10:00,6.71,6.71,6.68,6.68,107600.0,5.3454,5.3454,5.3215,5.3215,107600.0
2007-08-28 13:20:00,6.68,6.72,6.67,6.71,119200.0,5.3215,5.3534,5.3136,5.3454,119200.0
2007-08-28 13:30:00,6.71,6.72,6.71,6.71,105600.0,5.3454,5.3534,5.3454,5.3454,105600.0
2007-08-28 13:40:00,6.71,6.72,6.69,6.7,68000.0,5.3454,5.3534,5.3295,5.3375,68000.0
2007-08-28 13:50:00,6.7,6.7,6.7,6.7,60800.0,5.3375,5.3375,5.3375,5.3375,60800.0
2007-08-28 14:00:00,6.7,6.7,6.68,6.7,119200.0,5.3375,5.3375,5.3215,5.3375,119200.0
2007-08-28 14:10:00,6.7,6.71,6.7,6.7,120800.0,5.3375,5.3454,5.3375,5.3375,120800.0
2007-08-28 14:20:00,6.7,6.7,6.7,6.7,98000.0,5.3375,5.3375,5.3375,5.3375,98000.0
2007-08-28 14:30:00,6.7,6.71,6.68,6.68,194400.0,5.3375,5.3454,5.3215,5.3215,194400.0
2007-08-28 14:40:00,6.68,6.69,6.68,6.69,78800.0,5.3215,5.3295,5.3215,5.3295,78800.0
2007-08-28 14:50:00,6.69,6.7,6.67,6.68,150000.0,5.3295,5.3375,5.3136,5.3215,150000.0
2007-08-28 15:00:00,6.68,6.68,6.67,6.68,164800.0,5.3215,5.3215,5.3136,5.3215,164800.0
2007-08-28 15:10:00,6.68,6.68,6.67,6.68,126800.0,5.3215,5.3215,5.3136,5.3215,126800.0
2007-08-28 15:20:00,6.68,6.68,6.67,6.67,141200.0,5.3215,5.3215,5.3136,5.3136,141200.0
2007-08-28 15:30:00,6.67,6.68,6.66,6.68,226800.0,5.3136,5.3215,5.3056,5.3215,226800.0
2007-08-28 15:40:00,6.68,6.68,6.65,6.66,337600.0,5.3215,5.3215,5.2976,5.3056,337600.0
2007-08-28 15:50:00,6.66,6.66,6.65,6.65,760000.0,5.3056,5.3056,5.2976,5.2976,760000.0
2007-08-29 09:30:00,6.68,6.71,6.65,6.68,218400.0,5.3215,5.3454,5.2976,5.3215,218400.0
2007-08-29 09:40:00,6.67,6.68,6.66,6.66,151200.0,5.3136,5.3215,5.3056,5.3056,151200.0
2007-08-29 09:50:00,6.67,6.68,6.64,6.65,221600.0,5.3136,5.3215,5.2897,5.2976,221600.0
2007-08-29 10:00:00,6.66,6.66,6.63,6.65,281200.0,5.3056,5.3056,5.2817,5.2976,281200.0
2007-08-29 10:10:00,6.65,6.65,6.63,6.64,231600.0,5.2976,5.2976,5.2817,5.2897,231600.0
2007-08-29 10:20:00,6.64,6.66,6.64,6.65,253600.0,5.2897,5.3056,5.2897,5.2976,253600.0
2007-08-29 10:30:00,6.66,6.66,6.63,6.63,130000.0,5.3056,5.3056,5.2817,5.2817,130000.0
2007-08-29 10:40:00,6.63,6.66,6.63,6.66,66400.0,5.2817,5.3056,5.2817,5.3056,66400.0
2007-08-29 10:50:00,6.66,6.66,6.64,6.66,151600.0,5.3056,5.3056,5.2897,5.3056,151600.0
2007-08-29 11:00:00,6.66,6.68,6.65,6.68,81200.0,5.3056,5.3215,5.2976,5.3215,81200.0
2007-08-29 11:10:00,6.68,6.7,6.68,6.68,525600.0,5.3215,5.3375,5.3215,5.3215,525600.0
2007-08-29 11:20:00,6.68,6.69,6.68,6.68,219600.0,5.3215,5.3295,5.3215,5.3215,219600.0
2007-08-29 11:30:00,6.68,6.68,6.67,6.67,130400.0,5.3215,5.3215,5.3136,5.3136,130400.0
2007-08-29 11:40:00,6.67,6.68,6.67,6.68,119200.0,5.3136,5.3215,5.3136,5.3215,119200.0
2007-08-29 11:50:00,6.68,6.68,6.65,6.65,111200.0,5.3215,5.3215,5.2976,5.2976,111200.0
2007-08-29 12:00:00,6.65,6.65,6.64,6.65,152000.0,5.2976,5.2976,5.2897,5.2976,152000.0
2007-08-29 12:10:00,6.65,6.65,6.65,6.65,131200.0,5.2976,5.2976,5.2976,5.2976,131200.0
2007-08-29 12:20:00,6.65,6.65,6.64,6.64,67600.0,5.2976,5.2976,5.2897,5.2897,67600.0
2007-08-29 12:30:00,6.64,6.64,6.61,6.61,238400.0,5.2897,5.2897,5.2658,5.2658,238400.0
2007-08-29 12:40:00,6.61,6.63,6.61,6.62,146800.0,5.2658,5.2817,5.2658,5.2737,146800.0
2007-08-29 12:50:00,6.62,6.62,6.58,6.6,147600.0,5.2737,5.2737,5.2419,5.2578,147600.0
2007-08-29 13:00:00,6.6,6.62,6.6,6.61,98800.0,5.2578,5.2737,5.2578,5.2658,98800.0
2007-08-29 13:10:00,6.61,6.62,6.61,6.62,40000.0,5.2658,5.2737,5.2658,5.2737,40000.0
2007-08-29 13:20:00,6.62,6.62,6.62,6.62,61200.0,5.2737,5.2737,5.2737,5.2737,61200.0
2007-08-29 13:30:00,6.62,6.62,6.6,6.61,85200.0,5.2737,5.2737,5.2578,5.2658,85200.0
2007-08-29 13:40:00,6.61,6.61,6.59,6.6,145200.0,5.2658,5.2658,5.2498,5.2578,145200.0
2007-08-29 13:50:00,6.6,6.61,6.6,6.61,82400.0,5.2578,5.2658,5.2578,5.2658,82400.0
2007-08-29 14:00:00,6.6,6.64,6.6,6.64,73200.0,5.2578,5.2897,5.2578,5.2897,73200.0
2007-08-29 14:10:00,6.64,6.65,6.63,6.64,141600.0,5.2897,5.2976,5.2817,5.2897,141600.0
2007-08-29 14:20:00,6.64,6.65,6.64,6.64,118400.0,5.2897,5.2976,5.2897,5.2897,118400.0
2007-08-29 14:30:00,6.64,6.65,6.63,6.65,187200.0,5.2897,5.2976,5.2817,5.2976,187200.0
2007-08-29 14:40:00,6.65,6.65,6.65,6.65,129200.0,5.2976,5.2976,5.2976,5.2976,129200.0
2007-08-29 14:50:00,6.65,6.65,6.64,6.64,112400.0,5.2976,5.2976,5.2897,5.2897,112400.0
2007-08-29 15:00:00,6.64,6.67,6.64,6.67,186000.0,5.2897,5.3136,5.2897,5.3136,186000.0
2007-08-29 15:10:00,6.67,6.71,6.67,6.7,410400.0,5.3136,5.3454,5.3136,5.3375,410400.0
2007-08-29 15:20:00,6.7,6.7,6.68,6.68,413600.0,5.3375,5.3375,5.3215,5.3215,413600.0
2007-08-29 15:30:00,6.68,6.69,6.68,6.68,502000.0,5.3215,5.3295,5.3215,5.3215,502000.0
2007-08-29 15:40:00,6.68,6.73,6.68,6.72,573600.0,5.3215,5.3614,5.3215,5.3534,573600.0
2007-08-29 15:50:00,6.72,6.8,6.72,6.78,2134400.0,5.3534,5.4171,5.3534,5.4012,2134400.0
2007-08-30 09:30:00,6.74,6.75,6.69,6.74,104000.0,5.3693,5.3773,5.3295,5.3693,104000.0
2007-08-30 09:40:00,6.74,6.77,6.73,6.75,178800.0,5.3693,5.3932,5.3614,5.3773,178800.0
2007-08-30 09:50:00,6.75,6.82,6.75,6.82,337600.0,5.3773,5.4331,5.3773,5.4331,337600.0
2007-08-30 10:00:00,6.82,6.88,6.82,6.83,414000.0,5.4331,5.4809,5.4331,5.441,414000.0
2007-08-30 10:10:00,6.82,6.83,6.78,6.8,349200.0,5.4331,5.441,5.4012,5.4171,349200.0
2007-08-30 10:20:00,6.8,6.82,6.78,6.8,92000.0,5.4171,5.4331,5.4012,5.4171,92000.0
2007-08-30 10:30:00,6.8,6.82,6.78,6.79,81200.0,5.4171,5.4331,5.4012,5.4092,81200.0
2007-08-30 10:40:00,6.79,6.8,6.79,6.8,40400.0,5.4092,5.4171,5.4092,5.4171,40400.0
2007-08-30 10:50:00,6.8,6.85,6.8,6.85,234400.0,5.4171,5.457,5.4171,5.457,234400.0
2007-08-30 11:00:00,6.85,6.88,6.85,6.87,324000.0,5.457,5.4809,5.457,5.4729,324000.0
2007-08-30 11:10:00,6.87,6.92,6.87,6.88,265600.0,5.4729,5.5127,5.4729,5.4809,265600.0
2007-08-30 11:20:00,6.88,6.94,6.88,6.93,501200.0,5.4809,5.5287,5.4809,5.5207,501200.0
2007-08-30 11:30:00,6.93,6.94,6.93,6.94,202400.0,5.5207,5.5287,5.5207,5.5287,202400.0
2007-08-30 11:40:00,6.94,6.95,6.93,6.94,179600.0,5.5287,5.5366,5.5207,5.5287,179600.0
2007-08-30 11:50:00,6.94,6.94,6.92,6.92,90800.0,5.5287,5.5287,5.5127,5.5127,90800.0
2007-08-30 12:00:00,6.93,6.93,6.89,6.89,144400.0,5.5207,5.5207,5.4888,5.4888,144400.0
2007-08-30 12:10:00,6.9,6.9,6.86,6.86,173200.0,5.4968,5.4968,5.4649,5.4649,173200.0
2007-08-30 12:20:00,6.86,6.89,6.84,6.88,114800.0,5.4649,5.4888,5.449,5.4809,114800.0
2007-08-30 12:30:00,6.88,6.88,6.87,6.88,58800.0,5.4809,5.4809,5.4729,5.4809,58800.0
2007-08-30 12:40:00,6.88,6.88,6.87,6.87,61600.0,5.4809,5.4809,5.4729,5.4729,61600.0
2007-08-30 12:50:00,6.87,6.87,6.87,6.87,90000.0,5.4729,5.4729,5.4729,5.4729,90000.0
2007-08-30 13:00:00,6.87,6.87,6.86,6.86,105200.0,5.4729,5.4729,5.4649,5.4649,105200.0
2007-08-30 13:10:00,6.86,6.87,6.86,6.86,88000.0,5.4649,5.4729,5.4649,5.4649,88000.0
2007-08-30 13:20:00,6.86,6.86,6.84,6.84,76400.0,5.4649,5.4649,5.449,5.449,76400.0
2007-08-30 13:30:00,6.84,6.84,6.84,6.84,51200.0,5.449,5.449,5.449,5.449,51200.0
2007-08-30 13:40:00,6.84,6.84,6.81,6.82,300000.0,5.449,5.449,5.4251,5.4331,300000.0
2007-08-30 13:50:00,6.82,6.85,6.82,6.85,118800.0,5.4331,5.457,5.4331,5.457,118800.0
2007-08-30 14:00:00,6.85,6.86,6.84,6.85,164000.0,5.457,5.4649,5.449,5.457,164000.0
2007-08-30 14:10:00,6.85,6.85,6.82,6.83,261200.0,5.457,5.457,5.4331,5.441,261200.0
2007-08-30 14:20:00,6.83,6.83,6.82,6.82,100800.0,5.441,5.441,5.4331,5.4331,100800.0
2007-08-30 14:30:00,6.82,6.82,6.79,6.8,144000.0,5.4331,5.4331,5.4092,5.4171,144000.0
2007-08-30 14:40:00,6.8,6.8,6.79,6.79,180000.0,5.4171,5.4171,5.4092,5.4092,180000.0
2007-08-30 14:50:00,6.79,6.8,6.79,6.8,78000.0,5.4092,5.4171,5.4092,5.4171,78000.0
2007-08-30 15:00:00,6.8,6.82,6.8,6.81,119600.0,5.4171,5.4331,5.4171,5.4251,119600.0
2007-08-30 15:10:00,6.81,6.84,6.81,6.84,124800.0,5.4251,5.449,5.4251,5.449,124800.0
2007-08-30 15:20:00,6.84,6.84,6.83,6.84,129600.0,5.449,5.449,5.441,5.449,129600.0
2007-08-30 15:30:00,6.83,6.84,6.81,6.81,217600.0,5.441,5.449,5.4251,5.4251,217600.0
2007-08-30 15:40:00,6.82,6.83,6.8,6.81,259600.0,5.4331,5.441,5.4171,5.4251,259600.0
2007-08-30 15:50:00,6.81,6.83,6.81,6.82,370000.0,5.4251,5.441,5.4251,5.4331,370000.0
2007-08-31 09:30:00,6.89,7.0,6.85,6.88,300400.0,5.4888,5.5765,5.457,5.4809,300400.0
2007-08-31 09:40:00,6.87,6.92,6.87,6.9,1125600.0,5.4729,5.5127,5.4729,5.4968,1125600.0
2007-08-31 09:50:00,6.9,6.91,6.88,6.88,94800.0,5.4968,5.5048,5.4809,5.4809,94800.0
2007-08-31 10:00:00,6.88,6.91,6.86,6.86,188800.0,5.4809,5.5048,5.4649,5.4649,188800.0
2007-08-31 10:10:00,6.86,6.86,6.83,6.85,70400.0,5.4649,5.4649,5.441,5.457,70400.0
2007-08-31 10:20:00,6.85,6.86,6.83,6.84,84800.0,5.457,5.4649,5.441,5.449,84800.0
2007-08-31 10:30:00,6.84,6.85,6.83,6.84,86800.0,5.449,5.457,5.441,5.449,86800.0
2007-08-31 10:40:00,6.84,6.84,6.82,6.83,87600.0,5.449,5.449,5.4331,5.441,87600.0
2007-08-31 10:50:00,6.82,6.83,6.81,6.81,54400.0,5.4331,5.441,5.4251,5.4251,54400.0
2007-08-31 11:00:00,6.81,6.83,6.81,6.81,124000.0,5.4251,5.441,5.4251,5.4251,124000.0
2007-08-31 11:10:00,6.81,6.81,6.77,6.79,142000.0,5.4251,5.4251,5.3932,5.4092,142000.0
2007-08-31 11:20:00,6.79,6.84,6.79,6.84,97200.0,5.4092,5.449,5.4092,5.449,97200.0
2007-08-31 11:30:00,6.83,6.87,6.83,6.87,63600.0,5.441,5.4729,5.441,5.4729,63600.0
2007-08-31 11:40:00,6.87,6.9,6.87,6.9,80000.0,5.4729,5.4968,5.4729,5.4968,80000.0
2007-08-31 11:50:00,6.9,6.92,6.9,6.91,141200.0,5.4968,5.5127,5.4968,5.5048,141200.0
2007-08-31 12:00:00,6.92,6.93,6.91,6.92,126800.0,5.5127,5.5207,5.5048,5.5127,126800.0
2007-08-31 12:10:00,6.92,6.93,6.91,6.92,105600.0,5.5127,5.5207,5.5048,5.5127,105600.0
2007-08-31 12:20:00,6.93,6.94,6.93,6.94,297600.0,5.5207,5.5287,5.5207,5.5287,297600.0
2007-08-31 12:30:00,6.93,6.96,6.93,6.96,137600.0,5.5207,5.5446,5.5207,5.5446,137600.0
2007-08-31 12:40:00,6.96,6.97,6.96,6.96,137600.0,5.5446,5.5526,5.5446,5.5446,137600.0
2007-08-31 12:50:00,6.96,6.98,6.96,6.97,154800.0,5.5446,5.5605,5.5446,5.5526,154800.0
2007-08-31 13:00:00,6.97,6.98,6.96,6.97,95600.0,5.5526,5.5605,5.5446,5.5526,95600.0
2007-08-31 13:10:00,6.97,6.99,6.97,6.98,80000.0,5.5526,5.5685,5.5526,5.5605,80000.0
2007-08-31 13:20:00,6.98,6.98,6.97,6.98,64400.0,5.5605,5.5605,5.5526,5.5605,64400.0
2007-08-31 13:30:00,6.98,6.98,6.97,6.97,80400.0,5.5605,5.5605,5.5526,5.5526,80400.0
2007-08-31 13:40:00,6.97,7.0,6.97,6.99,168800.0,5.5526,5.5765,5.5526,5.5685,168800.0
2007-08-31 13:50:00,6.99,7.0,6.98,6.99,90800.0,5.5685,5.5765,5.5605,5.5685,90800.0
2007-08-31 14:00:00,6.99,7.0,6.98,6.99,103600.0,5.5685,5.5765,5.5605,5.5685,103600.0
2007-08-31 14:10:00,6.99,6.99,6.98,6.98,132000.0,5.5685,5.5685,5.5605,5.5605,132000.0
2007-08-31 14:20:00,6.98,6.98,6.97,6.98,174000.0,5.5605,5.5605,5.5526,5.5605,174000.0
2007-08-31 14:30:00,6.98,6.98,6.96,6.97,229600.0,5.5605,5.5605,5.5446,5.5526,229600.0
2007-08-31 14:40:00,6.97,6.98,6.97,6.98,123200.0,5.5526,5.5605,5.5526,5.5605,123200.0
2007-08-31 14:50:00,6.98,6.98,6.97,6.97,165600.0,5.5605,5.5605,5.5526,5.5526,165600.0
2007-08-31 15:00:00,6.98,6.98,6.97,6.97,81600.0,5.5605,5.5605,5.5526,5.5526,81600.0
2007-08-31 15:10:00,6.97,6.97,6.96,6.96,111600.0,5.5526,5.5526,5.5446,5.5446,111600.0
2007-08-31 15:20:00,6.96,6.97,6.95,6.96,158000.0,5.5446,5.5526,5.5366,5.5446,158000.0
2007-08-31 15:30:00,6.96,6.97,6.96,6.96,147600.0,5.5446,5.5526,5.5446,5.5446,147600.0
2007-08-31 15:40:00,6.96,6.99,6.96,6.98,229600.0,5.5446,5.5685,5.5446,5.5605,229600.0
2007-08-31 15:50:00,6.98,6.99,6.94,6.96,318400.0,5.5605,5.5685,5.5287,5.5446,318400.0
2007-09-04 09:30:00,6.93,6.94,6.84,6.84,312800.0,5.5207,5.5287,5.449,5.449,312800.0
2007-09-04 09:40:00,6.84,6.88,6.84,6.84,242000.0,5.449,5.4809,5.449,5.449,242000.0
2007-09-04 09:50:00,6.84,6.85,6.83,6.85,201600.0,5.449,5.457,5.441,5.457,201600.0
2007-09-04 10:00:00,6.85,6.87,6.84,6.85,277200.0,5.457,5.4729,5.449,5.457,277200.0
2007-09-04 10:10:00,6.85,6.86,6.84,6.85,98800.0,5.457,5.4649,5.449,5.457,98800.0
2007-09-04 10:20:00,6.84,6.86,6.84,6.85,136800.0,5.449,5.4649,5.449,5.457,136800.0
2007-09-04 10:30:00,6.85,6.88,6.85,6.88,99200.0,5.457,5.4809,5.457,5.4809,99200.0
2007-09-04 10:40:00,6.88,6.88,6.86,6.86,241600.0,5.4809,5.4809,5.4649,5.4649,241600.0
2007-09-04 10:50:00,6.86,6.86,6.86,6.86,53200.0,5.4649,5.4649,5.4649,5.4649,53200.0
2007-09-04 11:00:00,6.86,6.86,6.86,6.86,50400.0,5.4649,5.4649,5.4649,5.4649,50400.0
2007-09-04 11:10:00,6.86,6.86,6.85,6.86,82800.0,5.4649,5.4649,5.457,5.4649,82800.0
2007-09-04 11:20:00,6.86,6.87,6.86,6.86,105200.0,5.4649,5.4729,5.4649,5.4649,105200.0
2007-09-04 11:30:00,6.86,6.87,6.86,6.86,106000.0,5.4649,5.4729,5.4649,5.4649,106000.0
2007-09-04 11:40:00,6.86,6.86,6.85,6.86,94800.0,5.4649,5.4649,5.457,5.4649,94800.0
2007-09-04 11:50:00,6.86,6.86,6.85,6.85,89200.0,5.4649,5.4649,5.457,5.457,89200.0
2007-09-04 12:00:00,6.85,6.85,6.84,6.84,76800.0,5.457,5.457,5.449,5.449,76800.0
2007-09-04 12:10:00,6.84,6.84,6.84,6.84,18800.0,5.449,5.449,5.449,5.449,18800.0
2007-09-04 12:20:00,6.84,6.85,6.84,6.84,33200.0,5.449,5.457,5.449,5.449,33200.0
2007-09-04 12:30:00,6.84,6.85,6.84,6.84,113600.0,5.449,5.457,5.449,5.449,113600.0
2007-09-04 12:40:00,6.84,6.84,6.82,6.82,165600.0,5.449,5.449,5.4331,5.4331,165600.0
2007-09-04 12:50:00,6.82,6.82,6.81,6.81,128800.0,5.4331,5.4331,5.4251,5.4251,128800.0
2007-09-04 13:00:00,6.81,6.83,6.81,6.83,146000.0,5.4251,5.441,5.4251,5.441,146000.0
2007-09-04 13:10:00,6.83,6.85,6.83,6.84,121200.0,5.441,5.457,5.441,5.449,121200.0
2007-09-04 13:20:00,6.84,6.84,6.82,6.82,155200.0,5.449,5.449,5.4331,5.4331,155200.0
2007-09-04 13:30:00,6.82,6.83,6.82,6.82,143200.0,5.4331,5.441,5.4331,5.4331,143200.0
2007-09-04 13:40:00,6.82,6.84,6.81,6.83,134400.0,5.4331,5.449,5.4251,5.441,134400.0
2007-09-04 13:50:00,6.82,6.85,6.82,6.84,110800.0,5.4331,5.457,5.4331,5.449,110800.0
2007-09-04 14:00:00,6.84,6.84,6.83,6.83,157200.0,5.449,5.449,5.441,5.441,157200.0
2007-09-04 14:10:00,6.83,6.83,6.82,6.83,863600.0,5.441,5.441,5.4331,5.441,863600.0
2007-09-04 14:20:00,6.83,6.84,6.82,6.82,152000.0,5.441,5.449,5.4331,5.4331,152000.0
2007-09-04 14:30:00,6.83,6.83,6.83,6.83,242800.0,5.441,5.441,5.441,5.441,242800.0
2007-09-04 14:40:00,6.83,6.84,6.83,6.84,194800.0,5.441,5.449,5.441,5.449,194800.0
2007-09-04 14:50:00,6.84,6.85,6.83,6.84,292000.0,5.449,5.457,5.441,5.449,292000.0
2007-09-04 15:00:00,6.84,6.85,6.83,6.85,252400.0,5.449,5.457,5.441,5.457,252400.0
2007-09-04 15:10:00,6.85,6.88,6.85,6.87,391200.0,5.457,5.4809,5.457,5.4729,391200.0
2007-09-04 15:20:00,6.87,6.93,6.87,6.92,451600.0,5.4729,5.5207,5.4729,5.5127,451600.0
2007-09-04 15:30:00,6.92,6.93,6.87,6.88,292400.0,5.5127,5.5207,5.4729,5.4809,292400.0
2007-09-04 15:40:00,6.88,6.88,6.84,6.85,954400.0,5.4809,5.4809,5.449,5.457,954400.0
2007-09-04 15:50:00,6.85,6.85,6.81,6.83,597200.0,5.457,5.457,5.4251,5.441,597200.0
2007-09-05 09:30:00,6.78,6.78,6.64,6.66,563200.0,5.4163,5.4163,5.3044,5.3204,563200.0
2007-09-05 09:40:00,6.66,6.66,6.62,6.65,915600.0,5.3204,5.3204,5.2884,5.3124,915600.0
2007-09-05 09:50:00,6.64,6.68,6.64,6.66,685600.0,5.3044,5.3364,5.3044,5.3204,685600.0
2007-09-05 10:00:00,6.66,6.68,6.64,6.68,249600.0,5.3204,5.3364,5.3044,5.3364,249600.0
2007-09-05 10:10:00,6.68,6.68,6.64,6.64,178400.0,5.3364,5.3364,5.3044,5.3044,178400.0
2007-09-05 10:20:00,6.64,6.65,6.62,6.63,182800.0,5.3044,5.3124,5.2884,5.2964,182800.0
2007-09-05 10:30:00,6.63,6.67,6.62,6.67,291200.0,5.2964,5.3284,5.2884,5.3284,291200.0
2007-09-05 10:40:00,6.67,6.68,6.66,6.67,106800.0,5.3284,5.3364,5.3204,5.3284,106800.0
2007-09-05 10:50:00,6.67,6.67,6.65,6.65,108000.0,5.3284,5.3284,5.3124,5.3124,108000.0
2007-09-05 11:00:00,6.65,6.65,6.62,6.62,180400.0,5.3124,5.3124,5.2884,5.2884,180400.0
2007-09-05 11:10:00,6.63,6.64,6.62,6.64,111200.0,5.2964,5.3044,5.2884,5.3044,111200.0
2007-09-05 11:20:00,6.64,6.65,6.62,6.64,151600.0,5.3044,5.3124,5.2884,5.3044,151600.0
2007-09-05 11:30:00,6.64,6.64,6.62,6.62,170800.0,5.3044,5.3044,5.2884,5.2884,170800.0
2007-09-05 11:40:00,6.62,6.64,6.62,6.62,144400.0,5.2884,5.3044,5.2884,5.2884,144400.0
2007-09-05 11:50:00,6.63,6.65,6.63,6.65,66400.0,5.2964,5.3124,5.2964,5.3124,66400.0
2007-09-05 12:00:00,6.65,6.67,6.65,6.65,83200.0,5.3124,5.3284,5.3124,5.3124,83200.0
2007-09-05 12:10:00,6.65,6.66,6.65,6.65,73200.0,5.3124,5.3204,5.3124,5.3124,73200.0
2007-09-05 12:20:00,6.65,6.66,6.65,6.66,90400.0,5.3124,5.3204,5.3124,5.3204,90400.0
2007-09-05 12:30:00,6.66,6.68,6.66,6.68,351600.0,5.3204,5.3364,5.3204,5.3364,351600.0
2007-09-05 12:40:00,6.68,6.71,6.68,6.7,200800.0,5.3364,5.3603,5.3364,5.3524,200800.0
2007-09-05 12:50:00,6.7,6.74,6.7,6.72,511200.0,5.3524,5.3843,5.3524,5.3683,511200.0
2007-09-05 13:00:00,6.72,6.74,6.72,6.73,212400.0,5.3683,5.3843,5.3683,5.3763,212400.0
2007-09-05 13:10:00,6.73,6.73,6.71,6.71,88800.0,5.3763,5.3763,5.3603,5.3603,88800.0
2007-09-05 13:20:00,6.71,6.72,6.71,6.71,89600.0,5.3603,5.3683,5.3603,5.3603,89600.0
2007-09-05 13:30:00,6.71,6.73,6.71,6.72,235200.0,5.3603,5.3763,5.3603,5.3683,235200.0
2007-09-05 13:40:00,6.72,6.73,6.71,6.73,165200.0,5.3683,5.3763,5.3603,5.3763,165200.0
2007-09-05 13:50:00,6.73,6.73,6.73,6.73,155200.0,5.3763,5.3763,5.3763,5.3763,155200.0
2007-09-05 14:00:00,6.73,6.74,6.72,6.73,291600.0,5.3763,5.3843,5.3683,5.3763,291600.0
2007-09-05 14:10:00,6.73,6.73,6.71,6.71,265600.0,5.3763,5.3763,5.3603,5.3603,265600.0
2007-09-05 14:20:00,6.71,6.72,6.7,6.71,250400.0,5.3603,5.3683,5.3524,5.3603,250400.0
2007-09-05 14:30:00,6.71,6.73,6.71,6.73,201200.0,5.3603,5.3763,5.3603,5.3763,201200.0
2007-09-05 14:40:00,6.73,6.73,6.71,6.72,274000.0,5.3763,5.3763,5.3603,5.3683,274000.0
2007-09-05 14:50:00,6.72,6.72,6.71,6.72,118000.0,5.3683,5.3683,5.3603,5.3683,118000.0
2007-09-05 15:00:00,6.72,6.73,6.7,6.72,222400.0,5.3683,5.3763,5.3524,5.3683,222400.0
2007-09-05 15:10:00,6.72,6.73,6.71,6.71,190000.0,5.3683,5.3763,5.3603,5.3603,190000.0
2007-09-05 15:20:00,6.71,6.74,6.71,6.73,221200.0,5.3603,5.3843,5.3603,5.3763,221200.0
2007-09-05 15:30:00,6.73,6.74,6.72,6.74,114800.0,5.3763,5.3843,5.3683,5.3843,114800.0
2007-09-05 15:40:00,6.74,6.76,6.73,6.76,433600.0,5.3843,5.4003,5.3763,5.4003,433600.0
2007-09-05 15:50:00,6.76,6.76,6.72,6.73,392800.0,5.4003,5.4003,5.3683,5.3763,392800.0
2007-09-06 09:30:00,6.81,6.93,6.8,6.91,336800.0,5.4402,5.5361,5.4322,5.5201,336800.0
2007-09-06 09:40:00,6.91,6.91,6.87,6.87,316400.0,5.5201,5.5201,5.4882,5.4882,316400.0
2007-09-06 09:50:00,6.87,6.87,6.72,6.73,222400.0,5.4882,5.4882,5.3683,5.3763,222400.0
2007-09-06 10:00:00,6.72,6.75,6.66,6.69,311200.0,5.3683,5.3923,5.3204,5.3444,311200.0
2007-09-06 10:10:00,6.69,6.71,6.64,6.64,228000.0,5.3444,5.3603,5.3044,5.3044,228000.0
2007-09-06 10:20:00,6.64,6.72,6.64,6.71,121200.0,5.3044,5.3683,5.3044,5.3603,121200.0
2007-09-06 10:30:00,6.71,6.75,6.71,6.75,124000.0,5.3603,5.3923,5.3603,5.3923,124000.0
2007-09-06 10:40:00,6.75,6.76,6.75,6.76,71600.0,5.3923,5.4003,5.3923,5.4003,71600.0
2007-09-06 10:50:00,6.76,6.8,6.76,6.78,152800.0,5.4003,5.4322,5.4003,5.4163,152800.0
2007-09-06 11:00:00,6.78,6.78,6.77,6.77,62400.0,5.4163,5.4163,5.4083,5.4083,62400.0
2007-09-06 11:10:00,6.77,6.77,6.76,6.77,57200.0,5.4083,5.4083,5.4003,5.4083,57200.0
2007-09-06 11:20:00,6.77,6.79,6.77,6.79,58800.0,5.4083,5.4243,5.4083,5.4243,58800.0
2007-09-06 11:30:00,6.78,6.81,6.78,6.8,98400.0,5.4163,5.4402,5.4163,5.4322,98400.0
2007-09-06 11:40:00,6.79,6.82,6.79,6.81,103600.0,5.4243,5.4482,5.4243,5.4402,103600.0
2007-09-06 11:50:00,6.82,6.82,6.8,6.81,90800.0,5.4482,5.4482,5.4322,5.4402,90800.0
2007-09-06 12:00:00,6.81,6.81,6.79,6.79,106400.0,5.4402,5.4402,5.4243,5.4243,106400.0
2007-09-06 12:10:00,6.79,6.83,6.79,6.83,137600.0,5.4243,5.4562,5.4243,5.4562,137600.0
2007-09-06 12:20:00,6.82,6.83,6.81,6.82,47200.0,5.4482,5.4562,5.4402,5.4482,47200.0
2007-09-06 12:30:00,6.82,6.82,6.81,6.81,82800.0,5.4482,5.4482,5.4402,5.4402,82800.0
2007-09-06 12:40:00,6.81,6.82,6.78,6.79,115200.0,5.4402,5.4482,5.4163,5.4243,115200.0
2007-09-06 12:50:00,6.79,6.79,6.78,6.79,102000.0,5.4243,5.4243,5.4163,5.4243,102000.0
2007-09-06 13:00:00,6.79,6.79,6.77,6.77,157600.0,5.4243,5.4243,5.4083,5.4083,157600.0
2007-09-06 13:10:00,6.77,6.78,6.75,6.77,73600.0,5.4083,5.4163,5.3923,5.4083,73600.0
2007-09-06 13:20:00,6.77,6.77,6.76,6.77,59200.0,5.4083,5.4083,5.4003,5.4083,59200.0
2007-09-06 13:30:00,6.77,6.77,6.76,6.76,76400.0,5.4083,5.4083,5.4003,5.4003,76400.0
2007-09-06 13:40:00,6.76,6.77,6.76,6.76,47600.0,5.4003,5.4083,5.4003,5.4003,47600.0
2007-09-06 13:50:00,6.77,6.77,6.77,6.77,34800.0,5.4083,5.4083,5.4083,5.4083,34800.0
2007-09-06 14:00:00,6.77,6.78,6.77,6.77,87200.0,5.4083,5.4163,5.4083,5.4083,87200.0
2007-09-06 14:10:00,6.77,6.78,6.77,6.78,54800.0,5.4083,5.4163,5.4083,5.4163,54800.0
2007-09-06 14:20:00,6.78,6.78,6.77,6.77,66000.0,5.4163,5.4163,5.4083,5.4083,66000.0
2007-09-06 14:30:00,6.77,6.78,6.77,6.78,64400.0,5.4083,5.4163,5.4083,5.4163,64400.0
2007-09-06 14:40:00,6.78,6.78,6.77,6.78,68000.0,5.4163,5.4163,5.4083,5.4163,68000.0
2007-09-06 14:50:00,6.78,6.79,6.77,6.78,82400.0,5.4163,5.4243,5.4083,5.4163,82400.0
2007-09-06 15:00:00,6.78,6.79,6.78,6.79,104400.0,5.4163,5.4243,5.4163,5.4243,104400.0
2007-09-06 15:10:00,6.79,6.8,6.78,6.79,196000.0,5.4243,5.4322,5.4163,5.4243,196000.0
2007-09-06 15:20:00,6.79,6.79,6.78,6.79,787200.0,5.4243,5.4243,5.4163,5.4243,787200.0
2007-09-06 15:30:00,6.79,6.79,6.78,6.79,172000.0,5.4243,5.4243,5.4163,5.4243,172000.0
2007-09-06 15:40:00,6.79,6.79,6.78,6.79,376400.0,5.4243,5.4243,5.4163,5.4243,376400.0
2007-09-06 15:50:00,6.79,6.8,6.78,6.79,359600.0,5.4243,5.4322,5.4163,5.4243,359600.0
2007-09-07 09:30:00,6.73,6.81,6.72,6.73,182800.0,5.3763,5.4402,5.3683,5.3763,182800.0
2007-09-07 09:40:00,6.73,6.76,6.73,6.75,136000.0,5.3763,5.4003,5.3763,5.3923,136000.0
2007-09-07 09:50:00,6.75,6.75,6.69,6.69,366000.0,5.3923,5.3923,5.3444,5.3444,366000.0
2007-09-07 10:00:00,6.7,6.74,6.68,6.73,180000.0,5.3524,5.3843,5.3364,5.3763,180000.0
2007-09-07 10:10:00,6.73,6.74,6.71,6.74,207200.0,5.3763,5.3843,5.3603,5.3843,207200.0
2007-09-07 10:20:00,6.74,6.74,6.73,6.74,109600.0,5.3843,5.3843,5.3763,5.3843,109600.0
2007-09-07 10:30:00,6.74,6.74,6.7,6.7,129600.0,5.3843,5.3843,5.3524,5.3524,129600.0
2007-09-07 10:40:00,6.7,6.71,6.68,6.68,97600.0,5.3524,5.3603,5.3364,5.3364,97600.0
2007-09-07 10:50:00,6.68,6.69,6.66,6.69,100800.0,5.3364,5.3444,5.3204,5.3444,100800.0
2007-09-07 11:00:00,6.69,6.7,6.68,6.69,65600.0,5.3444,5.3524,5.3364,5.3444,65600.0
2007-09-07 11:10:00,6.69,6.71,6.68,6.69,111200.0,5.3444,5.3603,5.3364,5.3444,111200.0
2007-09-07 11:20:00,6.69,6.69,6.66,6.66,176000.0,5.3444,5.3444,5.3204,5.3204,176000.0
2007-09-07 11:30:00,6.66,6.67,6.65,6.66,221600.0,5.3204,5.3284,5.3124,5.3204,221600.0
2007-09-07 11:40:00,6.66,6.68,6.66,6.68,71200.0,5.3204,5.3364,5.3204,5.3364,71200.0
2007-09-07 11:50:00,6.68,6.74,6.68,6.73,101200.0,5.3364,5.3843,5.3364,5.3763,101200.0
2007-09-07 12:00:00,6.73,6.74,6.71,6.71,70000.0,5.3763,5.3843,5.3603,5.3603,70000.0
2007-09-07 12:10:00,6.71,6.72,6.7,6.7,80400.0,5.3603,5.3683,5.3524,5.3524,80400.0
2007-09-07 12:20:00,6.7,6.71,6.68,6.7,118400.0,5.3524,5.3603,5.3364,5.3524,118400.0
2007-09-07 12:30:00,6.7,6.72,6.7,6.71,104000.0,5.3524,5.3683,5.3524,5.3603,104000.0
2007-09-07 12:40:00,6.71,6.72,6.68,6.68,68400.0,5.3603,5.3683,5.3364,5.3364,68400.0
2007-09-07 12:50:00,6.68,6.7,6.68,6.69,44800.0,5.3364,5.3524,5.3364,5.3444,44800.0
2007-09-07 13:00:00,6.69,6.7,6.68,6.7,50000.0,5.3444,5.3524,5.3364,5.3524,50000.0
2007-09-07 13:10:00,6.7,6.72,6.7,6.72,82000.0,5.3524,5.3683,5.3524,5.3683,82000.0
2007-09-07 13:20:00,6.71,6.72,6.71,6.72,46800.0,5.3603,5.3683,5.3603,5.3683,46800.0
2007-09-07 13:30:00,6.72,6.73,6.71,6.71,105200.0,5.3683,5.3763,5.3603,5.3603,105200.0
2007-09-07 13:40:00,6.71,6.72,6.7,6.7,182400.0,5.3603,5.3683,5.3524,5.3524,182400.0
2007-09-07 13:50:00,6.7,6.7,6.68,6.68,33200.0,5.3524,5.3524,5.3364,5.3364,33200.0
2007-09-07 14:00:00,6.69,6.69,6.67,6.68,142800.0,5.3444,5.3444,5.3284,5.3364,142800.0
2007-09-07 14:10:00,6.68,6.68,6.66,6.68,104000.0,5.3364,5.3364,5.3204,5.3364,104000.0
2007-09-07 14:20:00,6.68,6.68,6.67,6.67,52800.0,5.3364,5.3364,5.3284,5.3284,52800.0
2007-09-07 14:30:00,6.67,6.67,6.65,6.67,136400.0,5.3284,5.3284,5.3124,5.3284,136400.0
2007-09-07 14:40:00,6.67,6.67,6.65,6.65,104000.0,5.3284,5.3284,5.3124,5.3124,104000.0
2007-09-07 14:50:00,6.65,6.65,6.63,6.63,202400.0,5.3124,5.3124,5.2964,5.2964,202400.0
2007-09-07 15:00:00,6.63,6.66,6.63,6.65,124400.0,5.2964,5.3204,5.2964,5.3124,124400.0
2007-09-07 15:10:00,6.65,6.66,6.64,6.64,105200.0,5.3124,5.3204,5.3044,5.3044,105200.0
2007-09-07 15:20:00,6.64,6.65,6.63,6.63,208000.0,5.3044,5.3124,5.2964,5.2964,208000.0
2007-09-07 15:30:00,6.63,6.65,6.63,6.63,112000.0,5.2964,5.3124,5.2964,5.2964,112000.0
2007-09-07 15:40:00,6.63,6.64,6.62,6.63,432800.0,5.2964,5.3044,5.2884,5.2964,432800.0
2007-09-07 15:50:00,6.63,6.65,6.63,6.63,420000.0,5.2964,5.3124,5.2964,5.2964,420000.0
2007-09-10 09:30:00,6.68,6.71,6.63,6.63,126800.0,5.3364,5.3603,5.2964,5.2964,126800.0
2007-09-10 09:40:00,6.63,6.63,6.59,6.59,110400.0,5.2964,5.2964,5.2645,5.2645,110400.0
2007-09-10 09:50:00,6.59,6.61,6.58,6.6,288400.0,5.2645,5.2805,5.2565,5.2725,288400.0
2007-09-10 10:00:00,6.6,6.61,6.6,6.61,145600.0,5.2725,5.2805,5.2725,5.2805,145600.0
2007-09-10 10:10:00,6.61,6.61,6.58,6.59,361200.0,5.2805,5.2805,5.2565,5.2645,361200.0
2007-09-10 10:20:00,6.59,6.64,6.58,6.59,224400.0,5.2645,5.3044,5.2565,5.2645,224400.0
2007-09-10 10:30:00,6.59,6.59,6.56,6.58,161600.0,5.2645,5.2645,5.2405,5.2565,161600.0
2007-09-10 10:40:00,6.58,6.58,6.56,6.57,76800.0,5.2565,5.2565,5.2405,5.2485,76800.0
2007-09-10 10:50:00,6.57,6.58,6.56,6.57,212800.0,5.2485,5.2565,5.2405,5.2485,212800.0
2007-09-10 11:00:00,6.57,6.57,6.53,6.54,326000.0,5.2485,5.2485,5.2166,5.2245,326000.0
2007-09-10 11:10:00,6.54,6.55,6.53,6.53,100400.0,5.2245,5.2325,5.2166,5.2166,100400.0
2007-09-10 11:20:00,6.54,6.56,6.54,6.55,104000.0,5.2245,5.2405,5.2245,5.2325,104000.0
2007-09-10 11:30:00,6.54,6.54,6.52,6.54,70000.0,5.2245,5.2245,5.2086,5.2245,70000.0
2007-09-10 11:40:00,6.54,6.55,6.51,6.52,78400.0,5.2245,5.2325,5.2006,5.2086,78400.0
2007-09-10 11:50:00,6.52,6.53,6.51,6.53,60800.0,5.2086,5.2166,5.2006,5.2166,60800.0
2007-09-10 12:00:00,6.52,6.53,6.52,6.52,70400.0,5.2086,5.2166,5.2086,5.2086,70400.0
2007-09-10 12:10:00,6.52,6.52,6.51,6.52,86400.0,5.2086,5.2086,5.2006,5.2086,86400.0
2007-09-10 12:20:00,6.52,6.53,6.52,6.53,41200.0,5.2086,5.2166,5.2086,5.2166,41200.0
2007-09-10 12:30:00,6.53,6.54,6.52,6.53,86800.0,5.2166,5.2245,5.2086,5.2166,86800.0
2007-09-10 12:40:00,6.53,6.54,6.52,6.53,36400.0,5.2166,5.2245,5.2086,5.2166,36400.0
2007-09-10 12:50:00,6.53,6.53,6.53,6.53,36800.0,5.2166,5.2166,5.2166,5.2166,36800.0
2007-09-10 13:00:00,6.53,6.54,6.53,6.54,64800.0,5.2166,5.2245,5.2166,5.2245,64800.0
2007-09-10 13:10:00,6.54,6.54,6.53,6.54,48000.0,5.2245,5.2245,5.2166,5.2245,48000.0
2007-09-10 13:20:00,6.55,6.55,6.54,6.54,40000.0,5.2325,5.2325,5.2245,5.2245,40000.0
2007-09-10 13:30:00,6.55,6.57,6.54,6.56,58800.0,5.2325,5.2485,5.2245,5.2405,58800.0
2007-09-10 13:40:00,6.57,6.58,6.56,6.57,110000.0,5.2485,5.2565,5.2405,5.2485,110000.0
2007-09-10 13:50:00,6.57,6.57,6.56,6.57,75200.0,5.2485,5.2485,5.2405,5.2485,75200.0
2007-09-10 14:00:00,6.57,6.57,6.56,6.56,42400.0,5.2485,5.2485,5.2405,5.2405,42400.0
2007-09-10 14:10:00,6.55,6.56,6.55,6.55,122800.0,5.2325,5.2405,5.2325,5.2325,122800.0
2007-09-10 14:20:00,6.55,6.56,6.55,6.56,106400.0,5.2325,5.2405,5.2325,5.2405,106400.0
2007-09-10 14:30:00,6.56,6.57,6.55,6.57,156800.0,5.2405,5.2485,5.2325,5.2485,156800.0
2007-09-10 14:40:00,6.57,6.57,6.55,6.56,95200.0,5.2485,5.2485,5.2325,5.2405,95200.0
2007-09-10 14:50:00,6.56,6.57,6.55,6.55,138800.0,5.2405,5.2485,5.2325,5.2325,138800.0
2007-09-10 15:00:00,6.55,6.6,6.54,6.6,104000.0,5.2325,5.2725,5.2245,5.2725,104000.0
2007-09-10 15:10:00,6.59,6.61,6.58,6.59,88800.0,5.2645,5.2805,5.2565,5.2645,88800.0
2007-09-10 15:20:00,6.59,6.62,6.59,6.61,155600.0,5.2645,5.2884,5.2645,5.2805,155600.0
2007-09-10 15:30:00,6.61,6.61,6.59,6.6,180000.0,5.2805,5.2805,5.2645,5.2725,180000.0
2007-09-10 15:40:00,6.6,6.6,6.58,6.58,177200.0,5.2725,5.2725,5.2565,5.2565,177200.0
2007-09-10 15:50:00,6.58,6.58,6.53,6.54,458000.0,5.2565,5.2565,5.2166,5.2245,458000.0
2007-09-11 09:30:00,6.59,6.64,6.57,6.62,80800.0,5.2645,5.3044,5.2485,5.2884,80800.0
2007-09-11 09:40:00,6.63,6.68,6.62,6.66,100000.0,5.2964,5.3364,5.2884,5.3204,100000.0
2007-09-11 09:50:00,6.66,6.66,6.62,6.64,124800.0,5.3204,5.3204,5.2884,5.3044,124800.0
2007-09-11 10:00:00,6.64,6.65,6.64,6.64,86000.0,5.3044,5.3124,5.3044,5.3044,86000.0
2007-09-11 10:10:00,6.64,6.65,6.61,6.61,52400.0,5.3044,5.3124,5.2805,5.2805,52400.0
2007-09-11 10:20:00,6.61,6.61,6.57,6.6,182400.0,5.2805,5.2805,5.2485,5.2725,182400.0
2007-09-11 10:30:00,6.6,6.6,6.58,6.59,71200.0,5.2725,5.2725,5.2565,5.2645,71200.0
2007-09-11 10:40:00,6.59,6.62,6.59,6.62,107200.0,5.2645,5.2884,5.2645,5.2884,107200.0
2007-09-11 10:50:00,6.62,6.63,6.61,6.63,119200.0,5.2884,5.2964,5.2805,5.2964,119200.0
2007-09-11 11:00:00,6.63,6.63,6.6,6.61,67600.0,5.2964,5.2964,5.2725,5.2805,67600.0
2007-09-11 11:10:00,6.61,6.62,6.6,6.61,62400.0,5.2805,5.2884,5.2725,5.2805,62400.0
2007-09-11 11:20:00,6.61,6.63,6.61,6.63,83600.0,5.2805,5.2964,5.2805,5.2964,83600.0
2007-09-11 11:30:00,6.63,6.63,6.61,6.63,68000.0,5.2964,5.2964,5.2805,5.2964,68000.0
2007-09-11 11:40:00,6.63,6.64,6.63,6.64,56800.0,5.2964,5.3044,5.2964,5.3044,56800.0
2007-09-11 11:50:00,6.64,6.64,6.63,6.63,244800.0,5.3044,5.3044,5.2964,5.2964,244800.0
2007-09-11 12:00:00,6.63,6.63,6.62,6.62,76400.0,5.2964,5.2964,5.2884,5.2884,76400.0
2007-09-11 12:10:00,6.62,6.63,6.62,6.62,84800.0,5.2884,5.2964,5.2884,5.2884,84800.0
2007-09-11 12:20:00,6.63,6.65,6.63,6.65,184800.0,5.2964,5.3124,5.2964,5.3124,184800.0
2007-09-11 12:30:00,6.65,6.66,6.65,6.66,266000.0,5.3124,5.3204,5.3124,5.3204,266000.0
2007-09-11 12:40:00,6.66,6.66,6.64,6.65,130800.0,5.3204,5.3204,5.3044,5.3124,130800.0
2007-09-11 12:50:00,6.65,6.66,6.64,6.65,82400.0,5.3124,5.3204,5.3044,5.3124,82400.0
2007-09-11 13:00:00,6.65,6.65,6.64,6.64,110000.0,5.3124,5.3124,5.3044,5.3044,110000.0
2007-09-11 13:10:00,6.65,6.65,6.63,6.64,92400.0,5.3124,5.3124,5.2964,5.3044,92400.0
2007-09-11 13:20:00,6.64,6.65,6.64,6.65,111200.0,5.3044,5.3124,5.3044,5.3124,111200.0
2007-09-11 13:30:00,6.65,6.66,6.65,6.65,155200.0,5.3124,5.3204,5.3124,5.3124,155200.0
2007-09-11 13:40:00,6.65,6.66,6.65,6.66,139200.0,5.3124,5.3204,5.3124,5.3204,139200.0
2007-09-11 13:50:00,6.66,6.68,6.65,6.68,156800.0,5.3204,5.3364,5.3124,5.3364,156800.0
2007-09-11 14:00:00,6.68,6.7,6.68,6.7,157600.0,5.3364,5.3524,5.3364,5.3524,157600.0
2007-09-11 14:10:00,6.7,6.72,6.7,6.7,150000.0,5.3524,5.3683,5.3524,5.3524,150000.0
2007-09-11 14:20:00,6.7,6.7,6.69,6.7,168400.0,5.3524,5.3524,5.3444,5.3524,168400.0
2007-09-11 14:30:00,6.7,6.7,6.66,6.67,249200.0,5.3524,5.3524,5.3204,5.3284,249200.0
2007-09-11 14:40:00,6.68,6.7,6.67,6.68,142400.0,5.3364,5.3524,5.3284,5.3364,142400.0
2007-09-11 14:50:00,6.68,6.68,6.65,6.66,366400.0,5.3364,5.3364,5.3124,5.3204,366400.0
2007-09-11 15:00:00,6.66,6.68,6.65,6.66,200400.0,5.3204,5.3364,5.3124,5.3204,200400.0
2007-09-11 15:10:00,6.66,6.68,6.66,6.67,115600.0,5.3204,5.3364,5.3204,5.3284,115600.0
2007-09-11 15:20:00,6.67,6.7,6.67,6.69,212800.0,5.3284,5.3524,5.3284,5.3444,212800.0
2007-09-11 15:30:00,6.69,6.69,6.66,6.66,134400.0,5.3444,5.3444,5.3204,5.3204,134400.0
2007-09-11 15:40:00,6.66,6.68,6.65,6.67,168400.0,5.3204,5.3364,5.3124,5.3284,168400.0
2007-09-11 15:50:00,6.67,6.7,6.67,6.7,451600.0,5.3284,5.3524,5.3284,5.3524,451600.0
2007-09-12 09:30:00,6.66,6.66,6.56,6.6,389600.0,5.3204,5.3204,5.2405,5.2725,389600.0
2007-09-12 09:40:00,6.58,6.64,6.58,6.61,420000.0,5.2565,5.3044,5.2565,5.2805,420000.0
2007-09-12 09:50:00,6.62,6.64,6.61,6.64,97200.0,5.2884,5.3044,5.2805,5.3044,97200.0
2007-09-12 10:00:00,6.64,6.67,6.63,6.65,123600.0,5.3044,5.3284,5.2964,5.3124,123600.0
2007-09-12 10:10:00,6.65,6.66,6.65,6.66,72800.0,5.3124,5.3204,5.3124,5.3204,72800.0
2007-09-12 10:20:00,6.66,6.67,6.66,6.67,74800.0,5.3204,5.3284,5.3204,5.3284,74800.0
2007-09-12 10:30:00,6.67,6.68,6.66,6.67,72800.0,5.3284,5.3364,5.3204,5.3284,72800.0
2007-09-12 10:40:00,6.67,6.68,6.65,6.65,72400.0,5.3284,5.3364,5.3124,5.3124,72400.0
2007-09-12 10:50:00,6.65,6.65,6.63,6.64,60400.0,5.3124,5.3124,5.2964,5.3044,60400.0
2007-09-12 11:00:00,6.64,6.65,6.63,6.64,90400.0,5.3044,5.3124,5.2964,5.3044,90400.0
2007-09-12 11:10:00,6.64,6.67,6.64,6.65,99600.0,5.3044,5.3284,5.3044,5.3124,99600.0
2007-09-12 11:20:00,6.65,6.67,6.65,6.66,116400.0,5.3124,5.3284,5.3124,5.3204,116400.0
2007-09-12 11:30:00,6.66,6.66,6.65,6.66,99200.0,5.3204,5.3204,5.3124,5.3204,99200.0
2007-09-12 11:40:00,6.65,6.66,6.65,6.66,50000.0,5.3124,5.3204,5.3124,5.3204,50000.0
2007-09-12 11:50:00,6.66,6.66,6.64,6.65,76400.0,5.3204,5.3204,5.3044,5.3124,76400.0
2007-09-12 12:00:00,6.65,6.66,6.65,6.66,74000.0,5.3124,5.3204,5.3124,5.3204,74000.0
2007-09-12 12:10:00,6.66,6.66,6.65,6.65,64800.0,5.3204,5.3204,5.3124,5.3124,64800.0
2007-09-12 12:20:00,6.65,6.67,6.64,6.66,200400.0,5.3124,5.3284,5.3044,5.3204,200400.0
2007-09-12 12:30:00,6.65,6.66,6.65,6.66,33600.0,5.3124,5.3204,5.3124,5.3204,33600.0
2007-09-12 12:40:00,6.66,6.67,6.65,6.66,40000.0,5.3204,5.3284,5.3124,5.3204,40000.0
2007-09-12 12:50:00,6.66,6.66,6.65,6.66,22800.0,5.3204,5.3204,5.3124,5.3204,22800.0
2007-09-12 13:00:00,6.66,6.66,6.64,6.65,60000.0,5.3204,5.3204,5.3044,5.3124,60000.0
2007-09-12 13:10:00,6.65,6.65,6.64,6.65,28000.0,5.3124,5.3124,5.3044,5.3124,28000.0
2007-09-12 13:20:00,6.65,6.65,6.63,6.63,212000.0,5.3124,5.3124,5.2964,5.2964,212000.0
2007-09-12 13:30:00,6.64,6.64,6.63,6.64,93200.0,5.3044,5.3044,5.2964,5.3044,93200.0
2007-09-12 13:40:00,6.64,6.64,6.64,6.64,104800.0,5.3044,5.3044,5.3044,5.3044,104800.0
2007-09-12 13:50:00,6.64,6.64,6.64,6.64,128800.0,5.3044,5.3044,5.3044,5.3044,128800.0
2007-09-12 14:00:00,6.64,6.64,6.63,6.64,146800.0,5.3044,5.3044,5.2964,5.3044,146800.0
2007-09-12 14:10:00,6.65,6.66,6.63,6.65,266800.0,5.3124,5.3204,5.2964,5.3124,266800.0
2007-09-12 14:20:00,6.64,6.64,6.62,6.62,97600.0,5.3044,5.3044,5.2884,5.2884,97600.0
2007-09-12 14:30:00,6.62,6.63,6.62,6.63,64800.0,5.2884,5.2964,5.2884,5.2964,64800.0
2007-09-12 14:40:00,6.63,6.64,6.63,6.63,44000.0,5.2964,5.3044,5.2964,5.2964,44000.0
2007-09-12 14:50:00,6.63,6.64,6.63,6.64,50800.0,5.2964,5.3044,5.2964,5.3044,50800.0
2007-09-12 15:00:00,6.64,6.64,6.63,6.63,95600.0,5.3044,5.3044,5.2964,5.2964,95600.0
2007-09-12 15:10:00,6.63,6.64,6.62,6.63,141200.0,5.2964,5.3044,5.2884,5.2964,141200.0
2007-09-12 15:20:00,6.63,6.64,6.62,6.62,87600.0,5.2964,5.3044,5.2884,5.2884,87600.0
2007-09-12 15:30:00,6.62,6.63,6.6,6.6,224000.0,5.2884,5.2964,5.2725,5.2725,224000.0
2007-09-12 15:40:00,6.6,6.61,6.6,6.6,334400.0,5.2725,5.2805,5.2725,5.2725,334400.0
2007-09-12 15:50:00,6.6,6.6,6.55,6.56,699600.0,5.2725,5.2725,5.2325,5.2405,699600.0
2007-09-13 09:30:00,6.63,6.66,6.59,6.61,74000.0,5.2964,5.3204,5.2645,5.2805,74000.0
2007-09-13 09:40:00,6.62,6.63,6.55,6.56,84400.0,5.2884,5.2964,5.2325,5.2405,84400.0
2007-09-13 09:50:00,6.55,6.59,6.54,6.57,83600.0,5.2325,5.2645,5.2245,5.2485,83600.0
2007-09-13 10:00:00,6.57,6.58,6.54,6.55,84400.0,5.2485,5.2565,5.2245,5.2325,84400.0
2007-09-13 10:10:00,6.55,6.56,6.55,6.56,38400.0,5.2325,5.2405,5.2325,5.2405,38400.0
2007-09-13 10:20:00,6.56,6.63,6.56,6.63,217600.0,5.2405,5.2964,5.2405,5.2964,217600.0
2007-09-13 10:30:00,6.62,6.66,6.62,6.65,141200.0,5.2884,5.3204,5.2884,5.3124,141200.0
2007-09-13 10:40:00,6.65,6.65,6.62,6.62,178400.0,5.3124,5.3124,5.2884,5.2884,178400.0
2007-09-13 10:50:00,6.63,6.65,6.63,6.64,44000.0,5.2964,5.3124,5.2964,5.3044,44000.0
2007-09-13 11:00:00,6.64,6.65,6.64,6.65,67600.0,5.3044,5.3124,5.3044,5.3124,67600.0
2007-09-13 11:10:00,6.65,6.67,6.65,6.67,110400.0,5.3124,5.3284,5.3124,5.3284,110400.0
2007-09-13 11:20:00,6.67,6.69,6.67,6.68,428800.0,5.3284,5.3444,5.3284,5.3364,428800.0
2007-09-13 11:30:00,6.68,6.68,6.66,6.67,191600.0,5.3364,5.3364,5.3204,5.3284,191600.0
2007-09-13 11:40:00,6.67,6.68,6.67,6.67,74000.0,5.3284,5.3364,5.3284,5.3284,74000.0
2007-09-13 11:50:00,6.67,6.69,6.65,6.66,154800.0,5.3284,5.3444,5.3124,5.3204,154800.0
2007-09-13 12:00:00,6.67,6.69,6.66,6.68,200800.0,5.3284,5.3444,5.3204,5.3364,200800.0
2007-09-13 12:10:00,6.68,6.68,6.67,6.68,17200.0,5.3364,5.3364,5.3284,5.3364,17200.0
2007-09-13 12:20:00,6.68,6.68,6.68,6.68,38000.0,5.3364,5.3364,5.3364,5.3364,38000.0
2007-09-13 12:30:00,6.68,6.68,6.67,6.68,47200.0,5.3364,5.3364,5.3284,5.3364,47200.0
2007-09-13 12:40:00,6.68,6.68,6.67,6.68,106800.0,5.3364,5.3364,5.3284,5.3364,106800.0
2007-09-13 12:50:00,6.68,6.68,6.67,6.68,32400.0,5.3364,5.3364,5.3284,5.3364,32400.0
2007-09-13 13:00:00,6.68,6.68,6.67,6.68,139600.0,5.3364,5.3364,5.3284,5.3364,139600.0
2007-09-13 13:10:00,6.68,6.68,6.67,6.68,269200.0,5.3364,5.3364,5.3284,5.3364,269200.0
2007-09-13 13:20:00,6.68,6.7,6.67,6.69,227200.0,5.3364,5.3524,5.3284,5.3444,227200.0
2007-09-13 13:30:00,6.69,6.71,6.69,6.71,68000.0,5.3444,5.3603,5.3444,5.3603,68000.0
2007-09-13 13:40:00,6.71,6.72,6.7,6.7,90800.0,5.3603,5.3683,5.3524,5.3524,90800.0
2007-09-13 13:50:00,6.7,6.7,6.68,6.68,101600.0,5.3524,5.3524,5.3364,5.3364,101600.0
2007-09-13 14:00:00,6.68,6.68,6.67,6.68,31600.0,5.3364,5.3364,5.3284,5.3364,31600.0
2007-09-13 14:10:00,6.68,6.68,6.64,6.64,119200.0,5.3364,5.3364,5.3044,5.3044,119200.0
2007-09-13 14:20:00,6.64,6.65,6.63,6.63,105200.0,5.3044,5.3124,5.2964,5.2964,105200.0
2007-09-13 14:30:00,6.64,6.67,6.63,6.67,91200.0,5.3044,5.3284,5.2964,5.3284,91200.0
2007-09-13 14:40:00,6.67,6.68,6.67,6.68,52800.0,5.3284,5.3364,5.3284,5.3364,52800.0
2007-09-13 14:50:00,6.68,6.68,6.67,6.67,48800.0,5.3364,5.3364,5.3284,5.3284,48800.0
2007-09-13 15:00:00,6.68,6.69,6.68,6.68,275200.0,5.3364,5.3444,5.3364,5.3364,275200.0
2007-09-13 15:10:00,6.68,6.68,6.66,6.66,401200.0,5.3364,5.3364,5.3204,5.3204,401200.0
2007-09-13 15:20:00,6.66,6.68,6.66,6.66,81600.0,5.3204,5.3364,5.3204,5.3204,81600.0
2007-09-13 15:30:00,6.66,6.68,6.66,6.68,107200.0,5.3204,5.3364,5.3204,5.3364,107200.0
2007-09-13 15:40:00,6.68,6.68,6.63,6.64,103600.0,5.3364,5.3364,5.2964,5.3044,103600.0
2007-09-13 15:50:00,6.64,6.65,6.61,6.62,262800.0,5.3044,5.3124,5.2805,5.2884,262800.0
2007-09-14 09:30:00,6.54,6.56,6.51,6.55,164400.0,5.2245,5.2405,5.2006,5.2325,164400.0
2007-09-14 09:40:00,6.56,6.58,6.55,6.58,120400.0,5.2405,5.2565,5.2325,5.2565,120400.0
2007-09-14 09:50:00,6.58,6.65,6.58,6.63,81600.0,5.2565,5.3124,5.2565,5.2964,81600.0
2007-09-14 10:00:00,6.65,6.67,6.59,6.6,113200.0,5.3124,5.3284,5.2645,5.2725,113200.0
2007-09-14 10:10:00,6.6,6.65,6.6,6.64,41600.0,5.2725,5.3124,5.2725,5.3044,41600.0
2007-09-14 10:20:00,6.64,6.64,6.59,6.6,99200.0,5.3044,5.3044,5.2645,5.2725,99200.0
2007-09-14 10:30:00,6.61,6.65,6.59,6.64,75200.0,5.2805,5.3124,5.2645,5.3044,75200.0
2007-09-14 10:40:00,6.64,6.66,6.63,6.64,92000.0,5.3044,5.3204,5.2964,5.3044,92000.0
2007-09-14 10:50:00,6.64,6.64,6.62,6.63,83600.0,5.3044,5.3044,5.2884,5.2964,83600.0
2007-09-14 11:00:00,6.63,6.64,6.61,6.61,54800.0,5.2964,5.3044,5.2805,5.2805,54800.0
2007-09-14 11:10:00,6.61,6.62,6.6,6.61,26000.0,5.2805,5.2884,5.2725,5.2805,26000.0
2007-09-14 11:20:00,6.61,6.62,6.61,6.62,35200.0,5.2805,5.2884,5.2805,5.2884,35200.0
2007-09-14 11:30:00,6.62,6.63,6.61,6.63,28800.0,5.2884,5.2964,5.2805,5.2964,28800.0
2007-09-14 11:40:00,6.62,6.64,6.62,6.64,56400.0,5.2884,5.3044,5.2884,5.3044,56400.0
2007-09-14 11:50:00,6.64,6.67,6.64,6.66,53600.0,5.3044,5.3284,5.3044,5.3204,53600.0
2007-09-14 12:00:00,6.66,6.67,6.66,6.67,52400.0,5.3204,5.3284,5.3204,5.3284,52400.0
2007-09-14 12:10:00,6.66,6.67,6.65,6.67,25600.0,5.3204,5.3284,5.3124,5.3284,25600.0
2007-09-14 12:20:00,6.67,6.67,6.65,6.66,40800.0,5.3284,5.3284,5.3124,5.3204,40800.0
2007-09-14 12:30:00,6.67,6.69,6.67,6.68,62400.0,5.3284,5.3444,5.3284,5.3364,62400.0
2007-09-14 12:40:00,6.68,6.68,6.68,6.68,34000.0,5.3364,5.3364,5.3364,5.3364,34000.0
2007-09-14 12:50:00,6.68,6.69,6.68,6.68,106800.0,5.3364,5.3444,5.3364,5.3364,106800.0
2007-09-14 13:00:00,6.68,6.69,6.68,6.68,106400.0,5.3364,5.3444,5.3364,5.3364,106400.0
2007-09-14 13:10:00,6.68,6.7,6.68,6.69,64400.0,5.3364,5.3524,5.3364,5.3444,64400.0
2007-09-14 13:20:00,6.69,6.69,6.68,6.69,414400.0,5.3444,5.3444,5.3364,5.3444,414400.0
2007-09-14 13:30:00,6.69,6.69,6.68,6.68,82800.0,5.3444,5.3444,5.3364,5.3364,82800.0
2007-09-14 13:40:00,6.68,6.68,6.67,6.68,69200.0,5.3364,5.3364,5.3284,5.3364,69200.0
2007-09-14 13:50:00,6.68,6.69,6.68,6.69,83200.0,5.3364,5.3444,5.3364,5.3444,83200.0
2007-09-14 14:00:00,6.69,6.69,6.67,6.67,342800.0,5.3444,5.3444,5.3284,5.3284,342800.0
2007-09-14 14:10:00,6.67,6.67,6.66,6.66,30400.0,5.3284,5.3284,5.3204,5.3204,30400.0
2007-09-14 14:20:00,6.66,6.67,6.66,6.67,82400.0,5.3204,5.3284,5.3204,5.3284,82400.0
2007-09-14 14:30:00,6.66,6.67,6.66,6.67,36000.0,5.3204,5.3284,5.3204,5.3284,36000.0
2007-09-14 14:40:00,6.67,6.68,6.67,6.67,43600.0,5.3284,5.3364,5.3284,5.3284,43600.0
2007-09-14 14:50:00,6.67,6.68,6.67,6.68,86800.0,5.3284,5.3364,5.3284,5.3364,86800.0
2007-09-14 15:00:00,6.68,6.68,6.67,6.67,69600.0,5.3364,5.3364,5.3284,5.3284,69600.0
2007-09-14 15:10:00,6.67,6.67,6.65,6.65,204400.0,5.3284,5.3284,5.3124,5.3124,204400.0
2007-09-14 15:20:00,6.65,6.65,6.65,6.65,116400.0,5.3124,5.3124,5.3124,5.3124,116400.0
2007-09-14 15:30:00,6.65,6.66,6.65,6.66,273600.0,5.3124,5.3204,5.3124,5.3204,273600.0
2007-09-14 15:40:00,6.66,6.67,6.66,6.66,169600.0,5.3204,5.3284,5.3204,5.3204,169600.0
2007-09-14 15:50:00,6.65,6.66,6.65,6.66,278400.0,5.3124,5.3204,5.3124,5.3204,278400.0
2007-09-17 09:30:00,6.63,6.65,6.55,6.55,135600.0,5.2964,5.3124,5.2325,5.2325,135600.0
2007-09-17 09:40:00,6.55,6.56,6.54,6.54,77200.0,5.2325,5.2405,5.2245,5.2245,77200.0
2007-09-17 09:50:00,6.54,6.58,6.53,6.58,67600.0,5.2245,5.2565,5.2166,5.2565,67600.0
2007-09-17 10:00:00,6.57,6.58,6.56,6.58,60800.0,5.2485,5.2565,5.2405,5.2565,60800.0
2007-09-17 10:10:00,6.58,6.61,6.58,6.61,106800.0,5.2565,5.2805,5.2565,5.2805,106800.0
2007-09-17 10:20:00,6.61,6.62,6.58,6.58,117200.0,5.2805,5.2884,5.2565,5.2565,117200.0
2007-09-17 10:30:00,6.59,6.61,6.58,6.58,136800.0,5.2645,5.2805,5.2565,5.2565,136800.0
2007-09-17 10:40:00,6.58,6.58,6.57,6.58,71200.0,5.2565,5.2565,5.2485,5.2565,71200.0
2007-09-17 10:50:00,6.58,6.58,6.57,6.57,75600.0,5.2565,5.2565,5.2485,5.2485,75600.0
2007-09-17 11:00:00,6.57,6.59,6.57,6.58,66400.0,5.2485,5.2645,5.2485,5.2565,66400.0
2007-09-17 11:10:00,6.58,6.59,6.58,6.59,48000.0,5.2565,5.2645,5.2565,5.2645,48000.0
2007-09-17 11:20:00,6.59,6.59,6.58,6.58,48400.0,5.2645,5.2645,5.2565,5.2565,48400.0
2007-09-17 11:30:00,6.58,6.58,6.58,6.58,45200.0,5.2565,5.2565,5.2565,5.2565,45200.0
2007-09-17 11:40:00,6.58,6.59,6.58,6.59,31200.0,5.2565,5.2645,5.2565,5.2645,31200.0
2007-09-17 11:50:00,6.59,6.59,6.58,6.58,46800.0,5.2645,5.2645,5.2565,5.2565,46800.0
2007-09-17 12:00:00,6.58,6.6,6.58,6.59,48400.0,5.2565,5.2725,5.2565,5.2645,48400.0
2007-09-17 12:10:00,6.59,6.61,6.59,6.61,35200.0,5.2645,5.2805,5.2645,5.2805,35200.0
2007-09-17 12:20:00,6.61,6.61,6.59,6.59,45600.0,5.2805,5.2805,5.2645,5.2645,45600.0
2007-09-17 12:30:00,6.59,6.6,6.59,6.6,60400.0,5.2645,5.2725,5.2645,5.2725,60400.0
2007-09-17 12:40:00,6.6,6.6,6.59,6.59,38400.0,5.2725,5.2725,5.2645,5.2645,38400.0
2007-09-17 12:50:00,6.59,6.6,6.58,6.6,35200.0,5.2645,5.2725,5.2565,5.2725,35200.0
2007-09-17 13:00:00,6.6,6.6,6.6,6.6,46000.0,5.2725,5.2725,5.2725,5.2725,46000.0
2007-09-17 13:10:00,6.6,6.62,6.6,6.61,67600.0,5.2725,5.2884,5.2725,5.2805,67600.0
2007-09-17 13:20:00,6.61,6.61,6.6,6.61,37600.0,5.2805,5.2805,5.2725,5.2805,37600.0
2007-09-17 13:30:00,6.6,6.6,6.59,6.59,46800.0,5.2725,5.2725,5.2645,5.2645,46800.0
2007-09-17 13:40:00,6.59,6.6,6.58,6.6,80400.0,5.2645,5.2725,5.2565,5.2725,80400.0
2007-09-17 13:50:00,6.6,6.6,6.58,6.59,37600.0,5.2725,5.2725,5.2565,5.2645,37600.0
2007-09-17 14:00:00,6.58,6.59,6.58,6.58,49200.0,5.2565,5.2645,5.2565,5.2565,49200.0
2007-09-17 14:10:00,6.58,6.59,6.57,6.59,194400.0,5.2565,5.2645,5.2485,5.2645,194400.0
2007-09-17 14:20:00,6.59,6.61,6.59,6.61,105600.0,5.2645,5.2805,5.2645,5.2805,105600.0
2007-09-17 14:30:00,6.61,6.61,6.6,6.6,68800.0,5.2805,5.2805,5.2725,5.2725,68800.0
2007-09-17 14:40:00,6.6,6.6,6.59,6.59,272400.0,5.2725,5.2725,5.2645,5.2645,272400.0
2007-09-17 14:50:00,6.59,6.59,6.59,6.59,45200.0,5.2645,5.2645,5.2645,5.2645,45200.0
2007-09-17 15:00:00,6.59,6.59,6.58,6.58,42400.0,5.2645,5.2645,5.2565,5.2565,42400.0
2007-09-17 15:10:00,6.59,6.61,6.58,6.61,151600.0,5.2645,5.2805,5.2565,5.2805,151600.0
2007-09-17 15:20:00,6.61,6.61,6.59,6.59,106000.0,5.2805,5.2805,5.2645,5.2645,106000.0
2007-09-17 15:30:00,6.58,6.58,6.56,6.57,138800.0,5.2565,5.2565,5.2405,5.2485,138800.0
2007-09-17 15:40:00,6.57,6.58,6.57,6.58,121200.0,5.2485,5.2565,5.2485,5.2565,121200.0
2007-09-17 15:50:00,6.58,6.58,6.54,6.54,360400.0,5.2565,5.2565,5.2245,5.2245,360400.0
2007-09-18 09:30:00,6.6,6.62,6.57,6.59,132800.0,5.2725,5.2884,5.2485,5.2645,132800.0
2007-09-18 09:40:00,6.59,6.64,6.59,6.63,124800.0,5.2645,5.3044,5.2645,5.2964,124800.0
2007-09-18 09:50:00,6.63,6.65,6.6,6.65,84000.0,5.2964,5.3124,5.2725,5.3124,84000.0
2007-09-18 10:00:00,6.65,6.67,6.64,6.66,87600.0,5.3124,5.3284,5.3044,5.3204,87600.0
2007-09-18 10:10:00,6.66,6.67,6.66,6.66,90400.0,5.3204,5.3284,5.3204,5.3204,90400.0
2007-09-18 10:20:00,6.67,6.67,6.66,6.67,53200.0,5.3284,5.3284,5.3204,5.3284,53200.0
2007-09-18 10:30:00,6.67,6.7,6.67,6.68,258800.0,5.3284,5.3524,5.3284,5.3364,258800.0
2007-09-18 10:40:00,6.68,6.69,6.68,6.69,63600.0,5.3364,5.3444,5.3364,5.3444,63600.0
2007-09-18 10:50:00,6.69,6.71,6.68,6.71,69600.0,5.3444,5.3603,5.3364,5.3603,69600.0
2007-09-18 11:00:00,6.71,6.73,6.7,6.72,144000.0,5.3603,5.3763,5.3524,5.3683,144000.0
2007-09-18 11:10:00,6.72,6.73,6.71,6.72,98400.0,5.3683,5.3763,5.3603,5.3683,98400.0
2007-09-18 11:20:00,6.71,6.73,6.71,6.72,70400.0,5.3603,5.3763,5.3603,5.3683,70400.0
2007-09-18 11:30:00,6.72,6.73,6.72,6.72,68000.0,5.3683,5.3763,5.3683,5.3683,68000.0
2007-09-18 11:40:00,6.72,6.72,6.7,6.72,70000.0,5.3683,5.3683,5.3524,5.3683,70000.0
2007-09-18 11:50:00,6.72,6.72,6.71,6.71,38800.0,5.3683,5.3683,5.3603,5.3603,38800.0
2007-09-18 12:00:00,6.71,6.72,6.71,6.72,33200.0,5.3603,5.3683,5.3603,5.3683,33200.0
2007-09-18 12:10:00,6.73,6.73,6.72,6.72,72000.0,5.3763,5.3763,5.3683,5.3683,72000.0
2007-09-18 12:20:00,6.72,6.72,6.71,6.71,70400.0,5.3683,5.3683,5.3603,5.3603,70400.0
2007-09-18 12:30:00,6.71,6.73,6.71,6.73,44000.0,5.3603,5.3763,5.3603,5.3763,44000.0
2007-09-18 12:40:00,6.73,6.73,6.72,6.73,16800.0,5.3763,5.3763,5.3683,5.3763,16800.0
2007-09-18 12:50:00,6.73,6.73,6.72,6.73,32800.0,5.3763,5.3763,5.3683,5.3763,32800.0
2007-09-18 13:00:00,6.73,6.73,6.72,6.72,122400.0,5.3763,5.3763,5.3683,5.3683,122400.0
2007-09-18 13:10:00,6.72,6.73,6.71,6.73,54400.0,5.3683,5.3763,5.3603,5.3763,54400.0
2007-09-18 13:20:00,6.72,6.72,6.71,6.72,44400.0,5.3683,5.3683,5.3603,5.3683,44400.0
2007-09-18 13:30:00,6.72,6.72,6.71,6.71,49600.0,5.3683,5.3683,5.3603,5.3603,49600.0
2007-09-18 13:40:00,6.71,6.73,6.71,6.72,52000.0,5.3603,5.3763,5.3603,5.3683,52000.0
2007-09-18 13:50:00,6.72,6.72,6.71,6.71,50000.0,5.3683,5.3683,5.3603,5.3603,50000.0
2007-09-18 14:00:00,6.72,6.72,6.7,6.7,132000.0,5.3683,5.3683,5.3524,5.3524,132000.0
2007-09-18 14:10:00,6.7,6.86,6.7,6.84,322000.0,5.3524,5.4802,5.3524,5.4642,322000.0
2007-09-18 14:20:00,6.84,6.9,6.82,6.88,472000.0,5.4642,5.5121,5.4482,5.4962,472000.0
2007-09-18 14:30:00,6.89,6.94,6.88,6.91,393200.0,5.5041,5.5441,5.4962,5.5201,393200.0
2007-09-18 14:40:00,6.91,6.95,6.89,6.94,250800.0,5.5201,5.5521,5.5041,5.5441,250800.0
2007-09-18 14:50:00,6.93,6.94,6.91,6.93,324800.0,5.5361,5.5441,5.5201,5.5361,324800.0
2007-09-18 15:00:00,6.92,6.93,6.91,6.92,230000.0,5.5281,5.5361,5.5201,5.5281,230000.0
2007-09-18 15:10:00,6.92,6.92,6.9,6.9,652000.0,5.5281,5.5281,5.5121,5.5121,652000.0
2007-09-18 15:20:00,6.9,6.93,6.9,6.92,384400.0,5.5121,5.5361,5.5121,5.5281,384400.0
2007-09-18 15:30:00,6.92,6.93,6.91,6.92,401600.0,5.5281,5.5361,5.5201,5.5281,401600.0
2007-09-18 15:40:00,6.93,6.93,6.9,6.9,474400.0,5.5361,5.5361,5.5121,5.5121,474400.0
2007-09-18 15:50:00,6.91,6.93,6.88,6.92,735600.0,5.5201,5.5361,5.4962,5.5281,735600.0
2007-09-19 09:30:00,6.95,6.99,6.91,6.98,467200.0,5.5521,5.584,5.5201,5.576,467200.0
2007-09-19 09:40:00,6.99,7.0,6.96,6.97,366800.0,5.584,5.592,5.5601,5.568,366800.0
2007-09-19 09:50:00,6.97,6.98,6.97,6.97,146000.0,5.568,5.576,5.568,5.568,146000.0
2007-09-19 10:00:00,6.97,6.98,6.96,6.98,114000.0,5.568,5.576,5.5601,5.576,114000.0
2007-09-19 10:10:00,6.98,6.98,6.96,6.96,197200.0,5.576,5.576,5.5601,5.5601,197200.0
2007-09-19 10:20:00,6.96,6.96,6.92,6.93,132400.0,5.5601,5.5601,5.5281,5.5361,132400.0
2007-09-19 10:30:00,6.93,6.93,6.92,6.92,81600.0,5.5361,5.5361,5.5281,5.5281,81600.0
2007-09-19 10:40:00,6.92,6.93,6.92,6.92,127200.0,5.5281,5.5361,5.5281,5.5281,127200.0
2007-09-19 10:50:00,6.92,6.93,6.92,6.92,134800.0,5.5281,5.5361,5.5281,5.5281,134800.0
2007-09-19 11:00:00,6.92,6.93,6.92,6.92,93200.0,5.5281,5.5361,5.5281,5.5281,93200.0
2007-09-19 11:10:00,6.92,6.93,6.92,6.93,182400.0,5.5281,5.5361,5.5281,5.5361,182400.0
2007-09-19 11:20:00,6.93,6.97,6.93,6.96,205200.0,5.5361,5.568,5.5361,5.5601,205200.0
2007-09-19 11:30:00,6.96,6.97,6.94,6.95,244400.0,5.5601,5.568,5.5441,5.5521,244400.0
2007-09-19 11:40:00,6.95,6.95,6.92,6.93,48000.0,5.5521,5.5521,5.5281,5.5361,48000.0
2007-09-19 11:50:00,6.93,6.93,6.92,6.93,57200.0,5.5361,5.5361,5.5281,5.5361,57200.0
2007-09-19 12:00:00,6.93,6.93,6.92,6.93,59600.0,5.5361,5.5361,5.5281,5.5361,59600.0
2007-09-19 12:10:00,6.93,6.93,6.92,6.92,24000.0,5.5361,5.5361,5.5281,5.5281,24000.0
2007-09-19 12:20:00,6.92,6.94,6.91,6.93,58800.0,5.5281,5.5441,5.5201,5.5361,58800.0
2007-09-19 12:30:00,6.92,6.93,6.91,6.91,22800.0,5.5281,5.5361,5.5201,5.5201,22800.0
2007-09-19 12:40:00,6.91,6.95,6.91,6.95,48400.0,5.5201,5.5521,5.5201,5.5521,48400.0
2007-09-19 12:50:00,6.95,6.96,6.95,6.95,34400.0,5.5521,5.5601,5.5521,5.5521,34400.0
2007-09-19 13:00:00,6.95,6.95,6.93,6.93,43200.0,5.5521,5.5521,5.5361,5.5361,43200.0
2007-09-19 13:10:00,6.93,6.93,6.93,6.93,52000.0,5.5361,5.5361,5.5361,5.5361,52000.0
2007-09-19 13:20:00,6.93,6.93,6.93,6.93,39600.0,5.5361,5.5361,5.5361,5.5361,39600.0
2007-09-19 13:30:00,6.93,6.94,6.93,6.93,100800.0,5.5361,5.5441,5.5361,5.5361,100800.0
2007-09-19 13:40:00,6.93,6.93,6.9,6.9,63600.0,5.5361,5.5361,5.5121,5.5121,63600.0
2007-09-19 13:50:00,6.9,6.9,6.88,6.88,50800.0,5.5121,5.5121,5.4962,5.4962,50800.0
2007-09-19 14:00:00,6.88,6.88,6.85,6.85,122000.0,5.4962,5.4962,5.4722,5.4722,122000.0
2007-09-19 14:10:00,6.85,6.85,6.78,6.8,235600.0,5.4722,5.4722,5.4163,5.4322,235600.0
2007-09-19 14:20:00,6.8,6.82,6.77,6.8,284800.0,5.4322,5.4482,5.4083,5.4322,284800.0
2007-09-19 14:30:00,6.8,6.83,6.8,6.82,59200.0,5.4322,5.4562,5.4322,5.4482,59200.0
2007-09-19 14:40:00,6.82,6.83,6.81,6.81,42800.0,5.4482,5.4562,5.4402,5.4402,42800.0
2007-09-19 14:50:00,6.81,6.83,6.81,6.83,48800.0,5.4402,5.4562,5.4402,5.4562,48800.0
2007-09-19 15:00:00,6.83,6.85,6.82,6.84,74800.0,5.4562,5.4722,5.4482,5.4642,74800.0
2007-09-19 15:10:00,6.84,6.87,6.83,6.87,98800.0,5.4642,5.4882,5.4562,5.4882,98800.0
2007-09-19 15:20:00,6.86,6.87,6.84,6.85,84000.0,5.4802,5.4882,5.4642,5.4722,84000.0
2007-09-19 15:30:00,6.86,6.86,6.83,6.83,81600.0,5.4802,5.4802,5.4562,5.4562,81600.0
2007-09-19 15:40:00,6.83,6.83,6.8,6.8,158800.0,5.4562,5.4562,5.4322,5.4322,158800.0
2007-09-19 15:50:00,6.8,6.83,6.78,6.82,364000.0,5.4322,5.4562,5.4163,5.4482,364000.0
2007-09-20 09:30:00,6.81,6.82,6.71,6.72,235600.0,5.4402,5.4482,5.3603,5.3683,235600.0
2007-09-20 09:40:00,6.71,6.72,6.64,6.65,160400.0,5.3603,5.3683,5.3044,5.3124,160400.0
2007-09-20 09:50:00,6.65,6.71,6.65,6.71,107200.0,5.3124,5.3603,5.3124,5.3603,107200.0
2007-09-20 10:00:00,6.7,6.71,6.69,6.69,210400.0,5.3524,5.3603,5.3444,5.3444,210400.0
2007-09-20 10:10:00,6.69,6.7,6.69,6.69,186800.0,5.3444,5.3524,5.3444,5.3444,186800.0
2007-09-20 10:20:00,6.69,6.7,6.66,6.66,154800.0,5.3444,5.3524,5.3204,5.3204,154800.0
2007-09-20 10:30:00,6.66,6.68,6.65,6.65,275200.0,5.3204,5.3364,5.3124,5.3124,275200.0
2007-09-20 10:40:00,6.65,6.67,6.64,6.66,201200.0,5.3124,5.3284,5.3044,5.3204,201200.0
2007-09-20 10:50:00,6.67,6.68,6.66,6.66,87600.0,5.3284,5.3364,5.3204,5.3204,87600.0
2007-09-20 11:00:00,6.67,6.67,6.66,6.67,69200.0,5.3284,5.3284,5.3204,5.3284,69200.0
2007-09-20 11:10:00,6.66,6.67,6.65,6.65,93600.0,5.3204,5.3284,5.3124,5.3124,93600.0
2007-09-20 11:20:00,6.65,6.66,6.65,6.66,84800.0,5.3124,5.3204,5.3124,5.3204,84800.0
2007-09-20 11:30:00,6.65,6.66,6.65,6.65,39200.0,5.3124,5.3204,5.3124,5.3124,39200.0
2007-09-20 11:40:00,6.65,6.65,6.64,6.64,97200.0,5.3124,5.3124,5.3044,5.3044,97200.0
2007-09-20 11:50:00,6.64,6.65,6.64,6.65,115600.0,5.3044,5.3124,5.3044,5.3124,115600.0
2007-09-20 12:00:00,6.65,6.66,6.65,6.66,76000.0,5.3124,5.3204,5.3124,5.3204,76000.0
2007-09-20 12:10:00,6.66,6.67,6.65,6.65,69600.0,5.3204,5.3284,5.3124,5.3124,69600.0
2007-09-20 12:20:00,6.65,6.66,6.64,6.65,165200.0,5.3124,5.3204,5.3044,5.3124,165200.0
2007-09-20 12:30:00,6.64,6.65,6.63,6.64,56800.0,5.3044,5.3124,5.2964,5.3044,56800.0
2007-09-20 12:40:00,6.64,6.64,6.63,6.63,91600.0,5.3044,5.3044,5.2964,5.2964,91600.0
2007-09-20 12:50:00,6.63,6.66,6.62,6.65,176000.0,5.2964,5.3204,5.2884,5.3124,176000.0
2007-09-20 13:00:00,6.65,6.65,6.64,6.65,32000.0,5.3124,5.3124,5.3044,5.3124,32000.0
2007-09-20 13:10:00,6.65,6.66,6.64,6.65,56400.0,5.3124,5.3204,5.3044,5.3124,56400.0
2007-09-20 13:20:00,6.65,6.65,6.62,6.63,219600.0,5.3124,5.3124,5.2884,5.2964,219600.0
2007-09-20 13:30:00,6.63,6.64,6.63,6.64,64400.0,5.2964,5.3044,5.2964,5.3044,64400.0
2007-09-20 13:40:00,6.64,6.65,6.64,6.64,66400.0,5.3044,5.3124,5.3044,5.3044,66400.0
2007-09-20 13:50:00,6.65,6.65,6.65,6.65,60000.0,5.3124,5.3124,5.3124,5.3124,60000.0
2007-09-20 14:00:00,6.65,6.66,6.64,6.64,71600.0,5.3124,5.3204,5.3044,5.3044,71600.0
2007-09-20 14:10:00,6.65,6.65,6.63,6.64,108400.0,5.3124,5.3124,5.2964,5.3044,108400.0
2007-09-20 14:20:00,6.64,6.64,6.61,6.62,159600.0,5.3044,5.3044,5.2805,5.2884,159600.0
2007-09-20 14:30:00,6.62,6.62,6.6,6.61,153600.0,5.2884,5.2884,5.2725,5.2805,153600.0
2007-09-20 14:40:00,6.61,6.62,6.59,6.59,186000.0,5.2805,5.2884,5.2645,5.2645,186000.0
2007-09-20 14:50:00,6.59,6.6,6.59,6.59,174000.0,5.2645,5.2725,5.2645,5.2645,174000.0
2007-09-20 15:00:00,6.59,6.61,6.59,6.61,262400.0,5.2645,5.2805,5.2645,5.2805,262400.0
2007-09-20 15:10:00,6.61,6.64,6.61,6.63,227200.0,5.2805,5.3044,5.2805,5.2964,227200.0
2007-09-20 15:20:00,6.63,6.64,6.62,6.63,267600.0,5.2964,5.3044,5.2884,5.2964,267600.0
2007-09-20 15:30:00,6.63,6.63,6.6,6.62,334400.0,5.2964,5.2964,5.2725,5.2884,334400.0
2007-09-20 15:40:00,6.63,6.63,6.61,6.62,368000.0,5.2964,5.2964,5.2805,5.2884,368000.0
2007-09-20 15:50:00,6.62,6.64,6.6,6.62,643200.0,5.2884,5.3044,5.2725,5.2884,643200.0
2007-09-21 09:30:00,6.5,6.57,6.49,6.57,4486000.0,5.1926,5.2485,5.1846,5.2485,4486000.0
2007-09-21 09:40:00,6.57,6.57,6.55,6.55,79600.0,5.2485,5.2485,5.2325,5.2325,79600.0
2007-09-21 09:50:00,6.55,6.56,6.52,6.52,155600.0,5.2325,5.2405,5.2086,5.2086,155600.0
2007-09-21 10:00:00,6.52,6.53,6.51,6.52,199600.0,5.2086,5.2166,5.2006,5.2086,199600.0
2007-09-21 10:10:00,6.52,6.53,6.52,6.52,81600.0,5.2086,5.2166,5.2086,5.2086,81600.0
2007-09-21 10:20:00,6.52,6.52,6.52,6.52,87200.0,5.2086,5.2086,5.2086,5.2086,87200.0
2007-09-21 10:30:00,6.52,6.52,6.51,6.52,125600.0,5.2086,5.2086,5.2006,5.2086,125600.0
2007-09-21 10:40:00,6.52,6.54,6.52,6.54,207200.0,5.2086,5.2245,5.2086,5.2245,207200.0
2007-09-21 10:50:00,6.54,6.56,6.54,6.55,91200.0,5.2245,5.2405,5.2245,5.2325,91200.0
2007-09-21 11:00:00,6.55,6.59,6.55,6.58,186400.0,5.2325,5.2645,5.2325,5.2565,186400.0
2007-09-21 11:10:00,6.59,6.61,6.58,6.6,160000.0,5.2645,5.2805,5.2565,5.2725,160000.0
2007-09-21 11:20:00,6.6,6.62,6.6,6.62,210400.0,5.2725,5.2884,5.2725,5.2884,210400.0
2007-09-21 11:30:00,6.62,6.63,6.61,6.61,165600.0,5.2884,5.2964,5.2805,5.2805,165600.0
2007-09-21 11:40:00,6.62,6.62,6.61,6.62,115600.0,5.2884,5.2884,5.2805,5.2884,115600.0
2007-09-21 11:50:00,6.62,6.65,6.62,6.64,198000.0,5.2884,5.3124,5.2884,5.3044,198000.0
2007-09-21 12:00:00,6.64,6.66,6.64,6.66,186000.0,5.3044,5.3204,5.3044,5.3204,186000.0
2007-09-21 12:10:00,6.66,6.66,6.64,6.64,120800.0,5.3204,5.3204,5.3044,5.3044,120800.0
2007-09-21 12:20:00,6.64,6.65,6.64,6.65,69200.0,5.3044,5.3124,5.3044,5.3124,69200.0
2007-09-21 12:30:00,6.65,6.66,6.65,6.66,126800.0,5.3124,5.3204,5.3124,5.3204,126800.0
2007-09-21 12:40:00,6.66,6.66,6.65,6.65,166000.0,5.3204,5.3204,5.3124,5.3124,166000.0
2007-09-21 12:50:00,6.65,6.66,6.65,6.66,89200.0,5.3124,5.3204,5.3124,5.3204,89200.0
2007-09-21 13:00:00,6.66,6.66,6.66,6.66,120400.0,5.3204,5.3204,5.3204,5.3204,120400.0
2007-09-21 13:10:00,6.66,6.66,6.65,6.66,119200.0,5.3204,5.3204,5.3124,5.3204,119200.0
2007-09-21 13:20:00,6.66,6.67,6.66,6.67,70000.0,5.3204,5.3284,5.3204,5.3284,70000.0
2007-09-21 13:30:00,6.67,6.67,6.66,6.67,96000.0,5.3284,5.3284,5.3204,5.3284,96000.0
2007-09-21 13:40:00,6.67,6.68,6.66,6.66,154800.0,5.3284,5.3364,5.3204,5.3204,154800.0
2007-09-21 13:50:00,6.66,6.68,6.66,6.66,160400.0,5.3204,5.3364,5.3204,5.3204,160400.0
2007-09-21 14:00:00,6.66,6.67,6.66,6.67,144000.0,5.3204,5.3284,5.3204,5.3284,144000.0
2007-09-21 14:10:00,6.67,6.68,6.67,6.68,189600.0,5.3284,5.3364,5.3284,5.3364,189600.0
2007-09-21 14:20:00,6.68,6.68,6.68,6.68,128800.0,5.3364,5.3364,5.3364,5.3364,128800.0
2007-09-21 14:30:00,6.68,6.69,6.68,6.69,166400.0,5.3364,5.3444,5.3364,5.3444,166400.0
2007-09-21 14:40:00,6.69,6.69,6.68,6.68,256400.0,5.3444,5.3444,5.3364,5.3364,256400.0
2007-09-21 14:50:00,6.68,6.69,6.68,6.68,104000.0,5.3364,5.3444,5.3364,5.3364,104000.0
2007-09-21 15:00:00,6.68,6.71,6.68,6.71,259200.0,5.3364,5.3603,5.3364,5.3603,259200.0
2007-09-21 15:10:00,6.71,6.71,6.69,6.7,337200.0,5.3603,5.3603,5.3444,5.3524,337200.0
2007-09-21 15:20:00,6.7,6.7,6.68,6.69,114800.0,5.3524,5.3524,5.3364,5.3444,114800.0
2007-09-21 15:30:00,6.69,6.7,6.68,6.68,142400.0,5.3444,5.3524,5.3364,5.3364,142400.0
2007-09-21 15:40:00,6.68,6.69,6.66,6.66,212000.0,5.3364,5.3444,5.3204,5.3204,212000.0
2007-09-21 15:50:00,6.66,6.67,6.63,6.64,740000.0,5.3204,5.3284,5.2964,5.3044,740000.0
2007-09-24 09:30:00,6.61,6.63,6.59,6.61,260800.0,5.2805,5.2964,5.2645,5.2805,260800.0
2007-09-24 09:40:00,6.61,6.62,6.59,6.59,147200.0,5.2805,5.2884,5.2645,5.2645,147200.0
2007-09-24 09:50:00,6.59,6.6,6.56,6.56,141600.0,5.2645,5.2725,5.2405,5.2405,141600.0
2007-09-24 10:00:00,6.56,6.57,6.56,6.56,108400.0,5.2405,5.2485,5.2405,5.2405,108400.0
2007-09-24 10:10:00,6.56,6.59,6.56,6.56,252000.0,5.2405,5.2645,5.2405,5.2405,252000.0
2007-09-24 10:20:00,6.56,6.61,6.56,6.61,309200.0,5.2405,5.2805,5.2405,5.2805,309200.0
2007-09-24 10:30:00,6.61,6.62,6.59,6.59,138800.0,5.2805,5.2884,5.2645,5.2645,138800.0
2007-09-24 10:40:00,6.59,6.6,6.57,6.57,121600.0,5.2645,5.2725,5.2485,5.2485,121600.0
2007-09-24 10:50:00,6.57,6.58,6.56,6.58,83200.0,5.2485,5.2565,5.2405,5.2565,83200.0
2007-09-24 11:00:00,6.58,6.58,6.57,6.58,86400.0,5.2565,5.2565,5.2485,5.2565,86400.0
2007-09-24 11:10:00,6.58,6.59,6.58,6.59,117600.0,5.2565,5.2645,5.2565,5.2645,117600.0
2007-09-24 11:20:00,6.59,6.6,6.59,6.59,120000.0,5.2645,5.2725,5.2645,5.2645,120000.0
2007-09-24 11:30:00,6.59,6.6,6.59,6.59,94800.0,5.2645,5.2725,5.2645,5.2645,94800.0
2007-09-24 11:40:00,6.59,6.59,6.58,6.58,90400.0,5.2645,5.2645,5.2565,5.2565,90400.0
2007-09-24 11:50:00,6.59,6.6,6.59,6.59,72400.0,5.2645,5.2725,5.2645,5.2645,72400.0
2007-09-24 12:00:00,6.59,6.6,6.59,6.6,94000.0,5.2645,5.2725,5.2645,5.2725,94000.0
2007-09-24 12:10:00,6.6,6.61,6.59,6.6,65200.0,5.2725,5.2805,5.2645,5.2725,65200.0
2007-09-24 12:20:00,6.6,6.6,6.59,6.59,52800.0,5.2725,5.2725,5.2645,5.2645,52800.0
2007-09-24 12:30:00,6.59,6.6,6.58,6.59,58400.0,5.2645,5.2725,5.2565,5.2645,58400.0
2007-09-24 12:40:00,6.59,6.6,6.58,6.6,73200.0,5.2645,5.2725,5.2565,5.2725,73200.0
2007-09-24 12:50:00,6.6,6.6,6.58,6.59,82000.0,5.2725,5.2725,5.2565,5.2645,82000.0
2007-09-24 13:00:00,6.59,6.59,6.57,6.57,108000.0,5.2645,5.2645,5.2485,5.2485,108000.0
2007-09-24 13:10:00,6.57,6.57,6.56,6.57,207200.0,5.2485,5.2485,5.2405,5.2485,207200.0
2007-09-24 13:20:00,6.57,6.57,6.55,6.55,134000.0,5.2485,5.2485,5.2325,5.2325,134000.0
2007-09-24 13:30:00,6.54,6.55,6.53,6.55,123600.0,5.2245,5.2325,5.2166,5.2325,123600.0
2007-09-24 13:40:00,6.55,6.55,6.54,6.54,171200.0,5.2325,5.2325,5.2245,5.2245,171200.0
2007-09-24 13:50:00,6.54,6.55,6.53,6.55,56400.0,5.2245,5.2325,5.2166,5.2325,56400.0
2007-09-24 14:00:00,6.55,6.55,6.54,6.55,90400.0,5.2325,5.2325,5.2245,5.2325,90400.0
2007-09-24 14:10:00,6.54,6.55,6.53,6.54,98800.0,5.2245,5.2325,5.2166,5.2245,98800.0
2007-09-24 14:20:00,6.54,6.54,6.52,6.52,76800.0,5.2245,5.2245,5.2086,5.2086,76800.0
2007-09-24 14:30:00,6.52,6.54,6.52,6.54,138800.0,5.2086,5.2245,5.2086,5.2245,138800.0
2007-09-24 14:40:00,6.54,6.54,6.53,6.54,62000.0,5.2245,5.2245,5.2166,5.2245,62000.0
2007-09-24 14:50:00,6.54,6.54,6.53,6.54,98000.0,5.2245,5.2245,5.2166,5.2245,98000.0
2007-09-24 15:00:00,6.53,6.54,6.53,6.54,87600.0,5.2166,5.2245,5.2166,5.2245,87600.0
2007-09-24 15:10:00,6.54,6.54,6.53,6.54,49200.0,5.2245,5.2245,5.2166,5.2245,49200.0
2007-09-24 15:20:00,6.54,6.54,6.52,6.53,199600.0,5.2245,5.2245,5.2086,5.2166,199600.0
2007-09-24 15:30:00,6.52,6.53,6.52,6.52,142000.0,5.2086,5.2166,5.2086,5.2086,142000.0
2007-09-24 15:40:00,6.52,6.53,6.51,6.51,242400.0,5.2086,5.2166,5.2006,5.2006,242400.0
2007-09-24 15:50:00,6.51,6.51,6.5,6.5,397600.0,5.2006,5.2006,5.1926,5.1926,397600.0
2007-09-25 09:30:00,6.46,6.47,6.39,6.4,290800.0,5.1606,5.1686,5.1047,5.1127,290800.0
2007-09-25 09:40:00,6.4,6.42,6.39,6.4,207600.0,5.1127,5.1287,5.1047,5.1127,207600.0
2007-09-25 09:50:00,6.4,6.45,6.4,6.44,165200.0,5.1127,5.1526,5.1127,5.1447,165200.0
2007-09-25 10:00:00,6.44,6.45,6.41,6.41,480400.0,5.1447,5.1526,5.1207,5.1207,480400.0
2007-09-25 10:10:00,6.41,6.41,6.35,6.39,382000.0,5.1207,5.1207,5.0728,5.1047,382000.0
2007-09-25 10:20:00,6.39,6.39,6.36,6.37,82400.0,5.1047,5.1047,5.0807,5.0887,82400.0
2007-09-25 10:30:00,6.37,6.38,6.36,6.38,147200.0,5.0887,5.0967,5.0807,5.0967,147200.0
2007-09-25 10:40:00,6.38,6.38,6.36,6.37,80800.0,5.0967,5.0967,5.0807,5.0887,80800.0
2007-09-25 10:50:00,6.36,6.38,6.36,6.36,102000.0,5.0807,5.0967,5.0807,5.0807,102000.0
2007-09-25 11:00:00,6.36,6.38,6.36,6.37,86000.0,5.0807,5.0967,5.0807,5.0887,86000.0
2007-09-25 11:10:00,6.37,6.38,6.37,6.37,96400.0,5.0887,5.0967,5.0887,5.0887,96400.0
2007-09-25 11:20:00,6.38,6.38,6.36,6.36,184800.0,5.0967,5.0967,5.0807,5.0807,184800.0
2007-09-25 11:30:00,6.36,6.37,6.36,6.37,108000.0,5.0807,5.0887,5.0807,5.0887,108000.0
2007-09-25 11:40:00,6.37,6.38,6.37,6.38,107600.0,5.0887,5.0967,5.0887,5.0967,107600.0
2007-09-25 11:50:00,6.38,6.39,6.38,6.39,103200.0,5.0967,5.1047,5.0967,5.1047,103200.0
2007-09-25 12:00:00,6.39,6.41,6.38,6.39,128800.0,5.1047,5.1207,5.0967,5.1047,128800.0
2007-09-25 12:10:00,6.39,6.39,6.38,6.39,92000.0,5.1047,5.1047,5.0967,5.1047,92000.0
2007-09-25 12:20:00,6.39,6.39,6.38,6.39,76400.0,5.1047,5.1047,5.0967,5.1047,76400.0
2007-09-25 12:30:00,6.39,6.41,6.39,6.41,70400.0,5.1047,5.1207,5.1047,5.1207,70400.0
2007-09-25 12:40:00,6.41,6.41,6.38,6.4,160800.0,5.1207,5.1207,5.0967,5.1127,160800.0
2007-09-25 12:50:00,6.4,6.41,6.4,6.41,53600.0,5.1127,5.1207,5.1127,5.1207,53600.0
2007-09-25 13:00:00,6.41,6.42,6.4,6.41,60400.0,5.1207,5.1287,5.1127,5.1207,60400.0
2007-09-25 13:10:00,6.41,6.42,6.41,6.42,76800.0,5.1207,5.1287,5.1207,5.1287,76800.0
2007-09-25 13:20:00,6.41,6.43,6.41,6.43,45200.0,5.1207,5.1367,5.1207,5.1367,45200.0
2007-09-25 13:30:00,6.43,6.43,6.43,6.43,54000.0,5.1367,5.1367,5.1367,5.1367,54000.0
2007-09-25 13:40:00,6.43,6.43,6.41,6.42,64800.0,5.1367,5.1367,5.1207,5.1287,64800.0
2007-09-25 13:50:00,6.42,6.43,6.41,6.43,62000.0,5.1287,5.1367,5.1207,5.1367,62000.0
2007-09-25 14:00:00,6.43,6.43,6.4,6.4,56400.0,5.1367,5.1367,5.1127,5.1127,56400.0
2007-09-25 14:10:00,6.4,6.42,6.4,6.41,107600.0,5.1127,5.1287,5.1127,5.1207,107600.0
2007-09-25 14:20:00,6.41,6.43,6.4,6.42,154400.0,5.1207,5.1367,5.1127,5.1287,154400.0
2007-09-25 14:30:00,6.41,6.43,6.41,6.42,122000.0,5.1207,5.1367,5.1207,5.1287,122000.0
2007-09-25 14:40:00,6.42,6.44,6.42,6.43,112400.0,5.1287,5.1447,5.1287,5.1367,112400.0
2007-09-25 14:50:00,6.43,6.45,6.43,6.44,224000.0,5.1367,5.1526,5.1367,5.1447,224000.0
2007-09-25 15:00:00,6.44,6.46,6.44,6.45,155200.0,5.1447,5.1606,5.1447,5.1526,155200.0
2007-09-25 15:10:00,6.44,6.46,6.42,6.42,240000.0,5.1447,5.1606,5.1287,5.1287,240000.0
2007-09-25 15:20:00,6.42,6.44,6.42,6.43,112400.0,5.1287,5.1447,5.1287,5.1367,112400.0
2007-09-25 15:30:00,6.43,6.45,6.43,6.44,58000.0,5.1367,5.1526,5.1367,5.1447,58000.0
2007-09-25 15:40:00,6.44,6.44,6.4,6.41,158000.0,5.1447,5.1447,5.1127,5.1207,158000.0
2007-09-25 15:50:00,6.41,6.42,6.38,6.42,622800.0,5.1207,5.1287,5.0967,5.1287,622800.0
2007-09-26 09:30:00,6.43,6.46,6.38,6.44,160400.0,5.1367,5.1606,5.0967,5.1447,160400.0
2007-09-26 09:40:00,6.44,6.44,6.43,6.43,77200.0,5.1447,5.1447,5.1367,5.1367,77200.0
2007-09-26 09:50:00,6.43,6.43,6.39,6.43,128800.0,5.1367,5.1367,5.1047,5.1367,128800.0
2007-09-26 10:00:00,6.43,6.43,6.41,6.42,54000.0,5.1367,5.1367,5.1207,5.1287,54000.0
2007-09-26 10:10:00,6.42,6.44,6.41,6.44,71600.0,5.1287,5.1447,5.1207,5.1447,71600.0
2007-09-26 10:20:00,6.44,6.44,6.42,6.43,97200.0,5.1447,5.1447,5.1287,5.1367,97200.0
2007-09-26 10:30:00,6.42,6.43,6.41,6.42,39200.0,5.1287,5.1367,5.1207,5.1287,39200.0
2007-09-26 10:40:00,6.43,6.43,6.42,6.43,77200.0,5.1367,5.1367,5.1287,5.1367,77200.0
2007-09-26 10:50:00,6.43,6.45,6.42,6.45,71600.0,5.1367,5.1526,5.1287,5.1526,71600.0
2007-09-26 11:00:00,6.45,6.48,6.44,6.47,84000.0,5.1526,5.1766,5.1447,5.1686,84000.0
2007-09-26 11:10:00,6.47,6.5,6.46,6.47,164000.0,5.1686,5.1926,5.1606,5.1686,164000.0
2007-09-26 11:20:00,6.47,6.47,6.47,6.47,25600.0,5.1686,5.1686,5.1686,5.1686,25600.0
2007-09-26 11:30:00,6.47,6.47,6.46,6.46,14000.0,5.1686,5.1686,5.1606,5.1606,14000.0
2007-09-26 11:40:00,6.46,6.47,6.46,6.47,65200.0,5.1606,5.1686,5.1606,5.1686,65200.0
2007-09-26 11:50:00,6.47,6.49,6.47,6.48,23200.0,5.1686,5.1846,5.1686,5.1766,23200.0
2007-09-26 12:00:00,6.49,6.49,6.47,6.47,58400.0,5.1846,5.1846,5.1686,5.1686,58400.0
2007-09-26 12:10:00,6.48,6.48,6.46,6.46,48800.0,5.1766,5.1766,5.1606,5.1606,48800.0
2007-09-26 12:20:00,6.46,6.46,6.46,6.46,34400.0,5.1606,5.1606,5.1606,5.1606,34400.0
2007-09-26 12:30:00,6.46,6.46,6.46,6.46,14000.0,5.1606,5.1606,5.1606,5.1606,14000.0
2007-09-26 12:40:00,6.46,6.46,6.45,6.45,27600.0,5.1606,5.1606,5.1526,5.1526,27600.0
2007-09-26 12:50:00,6.45,6.45,6.45,6.45,20000.0,5.1526,5.1526,5.1526,5.1526,20000.0
2007-09-26 13:00:00,6.45,6.47,6.45,6.47,64400.0,5.1526,5.1686,5.1526,5.1686,64400.0
2007-09-26 13:10:00,6.47,6.47,6.47,6.47,29200.0,5.1686,5.1686,5.1686,5.1686,29200.0
2007-09-26 13:20:00,6.47,6.47,6.46,6.46,39600.0,5.1686,5.1686,5.1606,5.1606,39600.0
2007-09-26 13:30:00,6.46,6.46,6.43,6.44,46000.0,5.1606,5.1606,5.1367,5.1447,46000.0
2007-09-26 13:40:00,6.45,6.45,6.41,6.42,94000.0,5.1526,5.1526,5.1207,5.1287,94000.0
2007-09-26 13:50:00,6.42,6.43,6.41,6.42,70400.0,5.1287,5.1367,5.1207,5.1287,70400.0
2007-09-26 14:00:00,6.42,6.44,6.42,6.43,44000.0,5.1287,5.1447,5.1287,5.1367,44000.0
2007-09-26 14:10:00,6.44,6.45,6.43,6.44,92000.0,5.1447,5.1526,5.1367,5.1447,92000.0
2007-09-26 14:20:00,6.45,6.45,6.44,6.44,40400.0,5.1526,5.1526,5.1447,5.1447,40400.0
2007-09-26 14:30:00,6.44,6.45,6.43,6.44,28000.0,5.1447,5.1526,5.1367,5.1447,28000.0
2007-09-26 14:40:00,6.44,6.44,6.42,6.43,55600.0,5.1447,5.1447,5.1287,5.1367,55600.0
2007-09-26 14:50:00,6.43,6.44,6.43,6.44,82800.0,5.1367,5.1447,5.1367,5.1447,82800.0
2007-09-26 15:00:00,6.43,6.46,6.43,6.46,105600.0,5.1367,5.1606,5.1367,5.1606,105600.0
2007-09-26 15:10:00,6.46,6.46,6.43,6.45,146800.0,5.1606,5.1606,5.1367,5.1526,146800.0
2007-09-26 15:20:00,6.45,6.45,6.43,6.45,155200.0,5.1526,5.1526,5.1367,5.1526,155200.0
2007-09-26 15:30:00,6.45,6.45,6.42,6.43,78800.0,5.1526,5.1526,5.1287,5.1367,78800.0
2007-09-26 15:40:00,6.43,6.44,6.43,6.43,139600.0,5.1367,5.1447,5.1367,5.1367,139600.0
2007-09-26 15:50:00,6.43,6.43,6.41,6.43,218400.0,5.1367,5.1367,5.1207,5.1367,218400.0
2007-09-27 09:30:00,6.44,6.46,6.41,6.43,195200.0,5.1447,5.1606,5.1207,5.1367,195200.0
2007-09-27 09:40:00,6.43,6.43,6.42,6.43,118400.0,5.1367,5.1367,5.1287,5.1367,118400.0
2007-09-27 09:50:00,6.43,6.48,6.43,6.46,93200.0,5.1367,5.1766,5.1367,5.1606,93200.0
2007-09-27 10:00:00,6.46,6.46,6.43,6.44,176400.0,5.1606,5.1606,5.1367,5.1447,176400.0
2007-09-27 10:10:00,6.44,6.44,6.42,6.43,48400.0,5.1447,5.1447,5.1287,5.1367,48400.0
2007-09-27 10:20:00,6.43,6.44,6.43,6.43,60000.0,5.1367,5.1447,5.1367,5.1367,60000.0
2007-09-27 10:30:00,6.43,6.44,6.42,6.43,140000.0,5.1367,5.1447,5.1287,5.1367,140000.0
2007-09-27 10:40:00,6.43,6.43,6.41,6.42,107600.0,5.1367,5.1367,5.1207,5.1287,107600.0
2007-09-27 10:50:00,6.42,6.46,6.42,6.45,121200.0,5.1287,5.1606,5.1287,5.1526,121200.0
2007-09-27 11:00:00,6.45,6.46,6.45,6.46,155200.0,5.1526,5.1606,5.1526,5.1606,155200.0
2007-09-27 11:10:00,6.46,6.46,6.44,6.44,63200.0,5.1606,5.1606,5.1447,5.1447,63200.0
2007-09-27 11:20:00,6.44,6.44,6.43,6.43,42800.0,5.1447,5.1447,5.1367,5.1367,42800.0
2007-09-27 11:30:00,6.44,6.46,6.44,6.46,32800.0,5.1447,5.1606,5.1447,5.1606,32800.0
2007-09-27 11:40:00,6.46,6.46,6.46,6.46,33600.0,5.1606,5.1606,5.1606,5.1606,33600.0
2007-09-27 11:50:00,6.46,6.47,6.46,6.46,33600.0,5.1606,5.1686,5.1606,5.1606,33600.0
2007-09-27 12:00:00,6.46,6.46,6.46,6.46,22000.0,5.1606,5.1606,5.1606,5.1606,22000.0
2007-09-27 12:10:00,6.46,6.46,6.45,6.45,25600.0,5.1606,5.1606,5.1526,5.1526,25600.0
2007-09-27 12:20:00,6.45,6.45,6.44,6.45,18800.0,5.1526,5.1526,5.1447,5.1526,18800.0
2007-09-27 12:30:00,6.44,6.45,6.43,6.43,45600.0,5.1447,5.1526,5.1367,5.1367,45600.0
2007-09-27 12:40:00,6.43,6.43,6.42,6.42,21600.0,5.1367,5.1367,5.1287,5.1287,21600.0
2007-09-27 12:50:00,6.43,6.43,6.42,6.42,35200.0,5.1367,5.1367,5.1287,5.1287,35200.0
2007-09-27 13:00:00,6.42,6.43,6.42,6.42,66400.0,5.1287,5.1367,5.1287,5.1287,66400.0
2007-09-27 13:10:00,6.42,6.43,6.42,6.43,37200.0,5.1287,5.1367,5.1287,5.1367,37200.0
2007-09-27 13:20:00,6.43,6.43,6.4,6.41,96400.0,5.1367,5.1367,5.1127,5.1207,96400.0
2007-09-27 13:30:00,6.41,6.41,6.4,6.4,54800.0,5.1207,5.1207,5.1127,5.1127,54800.0
2007-09-27 13:40:00,6.4,6.4,6.39,6.4,86800.0,5.1127,5.1127,5.1047,5.1127,86800.0
2007-09-27 13:50:00,6.39,6.4,6.38,6.4,50800.0,5.1047,5.1127,5.0967,5.1127,50800.0
2007-09-27 14:00:00,6.4,6.41,6.4,6.41,83600.0,5.1127,5.1207,5.1127,5.1207,83600.0
2007-09-27 14:10:00,6.41,6.41,6.41,6.41,56800.0,5.1207,5.1207,5.1207,5.1207,56800.0
2007-09-27 14:20:00,6.41,6.42,6.41,6.41,68800.0,5.1207,5.1287,5.1207,5.1207,68800.0
2007-09-27 14:30:00,6.41,6.42,6.4,6.4,127200.0,5.1207,5.1287,5.1127,5.1127,127200.0
2007-09-27 14:40:00,6.4,6.41,6.4,6.4,110400.0,5.1127,5.1207,5.1127,5.1127,110400.0
2007-09-27 14:50:00,6.4,6.4,6.4,6.4,115200.0,5.1127,5.1127,5.1127,5.1127,115200.0
2007-09-27 15:00:00,6.4,6.41,6.4,6.4,120000.0,5.1127,5.1207,5.1127,5.1127,120000.0
2007-09-27 15:10:00,6.41,6.41,6.4,6.4,133200.0,5.1207,5.1207,5.1127,5.1127,133200.0
2007-09-27 15:20:00,6.41,6.41,6.4,6.41,161600.0,5.1207,5.1207,5.1127,5.1207,161600.0
2007-09-27 15:30:00,6.41,6.42,6.41,6.42,95200.0,5.1207,5.1287,5.1207,5.1287,95200.0
2007-09-27 15:40:00,6.42,6.43,6.41,6.41,198400.0,5.1287,5.1367,5.1207,5.1207,198400.0
2007-09-27 15:50:00,6.41,6.42,6.4,6.41,284400.0,5.1207,5.1287,5.1127,5.1207,284400.0
2007-09-28 09:30:00,6.42,6.46,6.42,6.45,114000.0,5.1287,5.1606,5.1287,5.1526,114000.0
2007-09-28 09:40:00,6.46,6.49,6.46,6.49,88800.0,5.1606,5.1846,5.1606,5.1846,88800.0
2007-09-28 09:50:00,6.49,6.49,6.47,6.47,103200.0,5.1846,5.1846,5.1686,5.1686,103200.0
2007-09-28 10:00:00,6.47,6.47,6.44,6.45,94000.0,5.1686,5.1686,5.1447,5.1526,94000.0
2007-09-28 10:10:00,6.45,6.46,6.45,6.45,31200.0,5.1526,5.1606,5.1526,5.1526,31200.0
2007-09-28 10:20:00,6.45,6.45,6.42,6.42,60800.0,5.1526,5.1526,5.1287,5.1287,60800.0
2007-09-28 10:30:00,6.42,6.42,6.4,6.41,127200.0,5.1287,5.1287,5.1127,5.1207,127200.0
2007-09-28 10:40:00,6.41,6.41,6.39,6.4,82800.0,5.1207,5.1207,5.1047,5.1127,82800.0
2007-09-28 10:50:00,6.4,6.41,6.39,6.4,528000.0,5.1127,5.1207,5.1047,5.1127,528000.0
2007-09-28 11:00:00,6.4,6.4,6.38,6.4,141600.0,5.1127,5.1127,5.0967,5.1127,141600.0
2007-09-28 11:10:00,6.4,6.41,6.4,6.41,52000.0,5.1127,5.1207,5.1127,5.1207,52000.0
2007-09-28 11:20:00,6.4,6.42,6.39,6.39,188000.0,5.1127,5.1287,5.1047,5.1047,188000.0
2007-09-28 11:30:00,6.39,6.41,6.39,6.4,53600.0,5.1047,5.1207,5.1047,5.1127,53600.0
2007-09-28 11:40:00,6.4,6.41,6.4,6.41,102400.0,5.1127,5.1207,5.1127,5.1207,102400.0
2007-09-28 11:50:00,6.41,6.41,6.4,6.4,102400.0,5.1207,5.1207,5.1127,5.1127,102400.0
2007-09-28 12:00:00,6.4,6.41,6.4,6.4,78400.0,5.1127,5.1207,5.1127,5.1127,78400.0
2007-09-28 12:10:00,6.4,6.4,6.39,6.39,26400.0,5.1127,5.1127,5.1047,5.1047,26400.0
2007-09-28 12:20:00,6.39,6.39,6.38,6.39,89200.0,5.1047,5.1047,5.0967,5.1047,89200.0
2007-09-28 12:30:00,6.39,6.4,6.38,6.39,129600.0,5.1047,5.1127,5.0967,5.1047,129600.0
2007-09-28 12:40:00,6.39,6.39,6.38,6.38,67600.0,5.1047,5.1047,5.0967,5.0967,67600.0
2007-09-28 12:50:00,6.38,6.39,6.38,6.39,14800.0,5.0967,5.1047,5.0967,5.1047,14800.0
2007-09-28 13:00:00,6.39,6.4,6.38,6.39,73200.0,5.1047,5.1127,5.0967,5.1047,73200.0
2007-09-28 13:10:00,6.39,6.42,6.39,6.41,76800.0,5.1047,5.1287,5.1047,5.1207,76800.0
2007-09-28 13:20:00,6.41,6.42,6.41,6.41,21200.0,5.1207,5.1287,5.1207,5.1207,21200.0
2007-09-28 13:30:00,6.41,6.42,6.41,6.41,58400.0,5.1207,5.1287,5.1207,5.1207,58400.0
2007-09-28 13:40:00,6.41,6.41,6.39,6.39,92800.0,5.1207,5.1207,5.1047,5.1047,92800.0
2007-09-28 13:50:00,6.39,6.4,6.39,6.39,29600.0,5.1047,5.1127,5.1047,5.1047,29600.0
2007-09-28 14:00:00,6.39,6.4,6.39,6.39,46400.0,5.1047,5.1127,5.1047,5.1047,46400.0
2007-09-28 14:10:00,6.4,6.4,6.39,6.4,56800.0,5.1127,5.1127,5.1047,5.1127,56800.0
2007-09-28 14:20:00,6.4,6.41,6.4,6.4,41200.0,5.1127,5.1207,5.1127,5.1127,41200.0
2007-09-28 14:30:00,6.4,6.41,6.4,6.41,56400.0,5.1127,5.1207,5.1127,5.1207,56400.0
2007-09-28 14:40:00,6.41,6.42,6.41,6.41,54400.0,5.1207,5.1287,5.1207,5.1207,54400.0
2007-09-28 14:50:00,6.41,6.42,6.4,6.4,144400.0,5.1207,5.1287,5.1127,5.1127,144400.0
2007-09-28 15:00:00,6.41,6.41,6.4,6.4,122000.0,5.1207,5.1207,5.1127,5.1127,122000.0
2007-09-28 15:10:00,6.4,6.41,6.4,6.4,196400.0,5.1127,5.1207,5.1127,5.1127,196400.0
2007-09-28 15:20:00,6.4,6.42,6.4,6.42,141600.0,5.1127,5.1287,5.1127,5.1287,141600.0
2007-09-28 15:30:00,6.42,6.43,6.41,6.41,126400.0,5.1287,5.1367,5.1207,5.1207,126400.0
2007-09-28 15:40:00,6.41,6.42,6.4,6.41,138800.0,5.1207,5.1287,5.1127,5.1207,138800.0
2007-09-28 15:50:00,6.41,6.42,6.4,6.42,205200.0,5.1207,5.1287,5.1127,5.1287,205200.0
2007-10-01 09:30:00,6.41,6.44,6.36,6.43,162000.0,5.1207,5.1447,5.0807,5.1367,162000.0
2007-10-01 09:40:00,6.43,6.43,6.4,6.4,294400.0,5.1367,5.1367,5.1127,5.1127,294400.0
2007-10-01 09:50:00,6.4,6.41,6.4,6.4,77200.0,5.1127,5.1207,5.1127,5.1127,77200.0
2007-10-01 10:00:00,6.4,6.41,6.37,6.38,122800.0,5.1127,5.1207,5.0887,5.0967,122800.0
2007-10-01 10:10:00,6.38,6.4,6.38,6.39,83200.0,5.0967,5.1127,5.0967,5.1047,83200.0
2007-10-01 10:20:00,6.39,6.39,6.38,6.39,134800.0,5.1047,5.1047,5.0967,5.1047,134800.0
2007-10-01 10:30:00,6.39,6.41,6.39,6.4,336400.0,5.1047,5.1207,5.1047,5.1127,336400.0
2007-10-01 10:40:00,6.4,6.4,6.39,6.39,186000.0,5.1127,5.1127,5.1047,5.1047,186000.0
2007-10-01 10:50:00,6.39,6.4,6.38,6.38,116000.0,5.1047,5.1127,5.0967,5.0967,116000.0
2007-10-01 11:00:00,6.38,6.4,6.38,6.4,230000.0,5.0967,5.1127,5.0967,5.1127,230000.0
2007-10-01 11:10:00,6.4,6.42,6.4,6.42,161200.0,5.1127,5.1287,5.1127,5.1287,161200.0
2007-10-01 11:20:00,6.42,6.42,6.4,6.4,81200.0,5.1287,5.1287,5.1127,5.1127,81200.0
2007-10-01 11:30:00,6.4,6.41,6.4,6.41,140400.0,5.1127,5.1207,5.1127,5.1207,140400.0
2007-10-01 11:40:00,6.41,6.41,6.4,6.41,126000.0,5.1207,5.1207,5.1127,5.1207,126000.0
2007-10-01 11:50:00,6.41,6.43,6.41,6.42,158400.0,5.1207,5.1367,5.1207,5.1287,158400.0
2007-10-01 12:00:00,6.42,6.43,6.42,6.42,92400.0,5.1287,5.1367,5.1287,5.1287,92400.0
2007-10-01 12:10:00,6.42,6.43,6.42,6.43,99600.0,5.1287,5.1367,5.1287,5.1367,99600.0
2007-10-01 12:20:00,6.43,6.43,6.42,6.43,131200.0,5.1367,5.1367,5.1287,5.1367,131200.0
2007-10-01 12:30:00,6.43,6.43,6.42,6.43,722800.0,5.1367,5.1367,5.1287,5.1367,722800.0
2007-10-01 12:40:00,6.43,6.43,6.43,6.43,97600.0,5.1367,5.1367,5.1367,5.1367,97600.0
2007-10-01 12:50:00,6.43,6.43,6.42,6.43,108000.0,5.1367,5.1367,5.1287,5.1367,108000.0
2007-10-01 13:00:00,6.43,6.44,6.43,6.43,132400.0,5.1367,5.1447,5.1367,5.1367,132400.0
2007-10-01 13:10:00,6.43,6.45,6.42,6.45,168400.0,5.1367,5.1526,5.1287,5.1526,168400.0
2007-10-01 13:20:00,6.45,6.48,6.44,6.47,99200.0,5.1526,5.1766,5.1447,5.1686,99200.0
2007-10-01 13:30:00,6.48,6.49,6.47,6.48,70800.0,5.1766,5.1846,5.1686,5.1766,70800.0
2007-10-01 13:40:00,6.48,6.49,6.47,6.48,66400.0,5.1766,5.1846,5.1686,5.1766,66400.0
2007-10-01 13:50:00,6.48,6.48,6.47,6.48,52800.0,5.1766,5.1766,5.1686,5.1766,52800.0
2007-10-01 14:00:00,6.48,6.5,6.48,6.5,69600.0,5.1766,5.1926,5.1766,5.1926,69600.0
2007-10-01 14:10:00,6.5,6.5,6.5,6.5,76000.0,5.1926,5.1926,5.1926,5.1926,76000.0
2007-10-01 14:20:00,6.5,6.51,6.5,6.5,62800.0,5.1926,5.2006,5.1926,5.1926,62800.0
2007-10-01 14:30:00,6.51,6.52,6.5,6.5,118400.0,5.2006,5.2086,5.1926,5.1926,118400.0
2007-10-01 14:40:00,6.5,6.51,6.5,6.5,117200.0,5.1926,5.2006,5.1926,5.1926,117200.0
2007-10-01 14:50:00,6.5,6.52,6.5,6.51,82400.0,5.1926,5.2086,5.1926,5.2006,82400.0
2007-10-01 15:00:00,6.51,6.51,6.51,6.51,46400.0,5.2006,5.2006,5.2006,5.2006,46400.0
2007-10-01 15:10:00,6.52,6.52,6.51,6.52,110000.0,5.2086,5.2086,5.2006,5.2086,110000.0
2007-10-01 15:20:00,6.52,6.54,6.52,6.54,188000.0,5.2086,5.2245,5.2086,5.2245,188000.0
2007-10-01 15:30:00,6.54,6.54,6.5,6.51,152000.0,5.2245,5.2245,5.1926,5.2006,152000.0
2007-10-01 15:40:00,6.5,6.52,6.5,6.51,150800.0,5.1926,5.2086,5.1926,5.2006,150800.0
2007-10-01 15:50:00,6.51,6.54,6.51,6.53,349600.0,5.2006,5.2245,5.2006,5.2166,349600.0
2007-10-02 09:30:00,6.5,6.53,6.5,6.52,33600.0,5.1926,5.2166,5.1926,5.2086,33600.0
2007-10-02 09:40:00,6.53,6.54,6.52,6.52,50000.0,5.2166,5.2245,5.2086,5.2086,50000.0
2007-10-02 09:50:00,6.53,6.58,6.52,6.56,131200.0,5.2166,5.2565,5.2086,5.2405,131200.0
2007-10-02 10:00:00,6.55,6.56,6.54,6.56,86000.0,5.2325,5.2405,5.2245,5.2405,86000.0
2007-10-02 10:10:00,6.56,6.59,6.55,6.58,173200.0,5.2405,5.2645,5.2325,5.2565,173200.0
2007-10-02 10:20:00,6.58,6.59,6.58,6.58,58000.0,5.2565,5.2645,5.2565,5.2565,58000.0
2007-10-02 10:30:00,6.59,6.6,6.58,6.59,77200.0,5.2645,5.2725,5.2565,5.2645,77200.0
2007-10-02 10:40:00,6.59,6.6,6.59,6.59,87200.0,5.2645,5.2725,5.2645,5.2645,87200.0
2007-10-02 10:50:00,6.59,6.6,6.59,6.59,88000.0,5.2645,5.2725,5.2645,5.2645,88000.0
2007-10-02 11:00:00,6.59,6.6,6.59,6.6,69600.0,5.2645,5.2725,5.2645,5.2725,69600.0
2007-10-02 11:10:00,6.6,6.61,6.59,6.6,53200.0,5.2725,5.2805,5.2645,5.2725,53200.0
2007-10-02 11:20:00,6.6,6.62,6.6,6.62,46800.0,5.2725,5.2884,5.2725,5.2884,46800.0
2007-10-02 11:30:00,6.62,6.66,6.62,6.64,362400.0,5.2884,5.3204,5.2884,5.3044,362400.0
2007-10-02 11:40:00,6.63,6.64,6.63,6.63,54000.0,5.2964,5.3044,5.2964,5.2964,54000.0
2007-10-02 11:50:00,6.63,6.63,6.63,6.63,25200.0,5.2964,5.2964,5.2964,5.2964,25200.0
2007-10-02 12:00:00,6.63,6.63,6.61,6.61,94800.0,5.2964,5.2964,5.2805,5.2805,94800.0
2007-10-02 12:10:00,6.61,6.62,6.61,6.61,39600.0,5.2805,5.2884,5.2805,5.2805,39600.0
2007-10-02 12:20:00,6.61,6.62,6.6,6.6,27600.0,5.2805,5.2884,5.2725,5.2725,27600.0
2007-10-02 12:30:00,6.61,6.61,6.59,6.59,54400.0,5.2805,5.2805,5.2645,5.2645,54400.0
2007-10-02 12:40:00,6.59,6.6,6.59,6.59,36800.0,5.2645,5.2725,5.2645,5.2645,36800.0
2007-10-02 12:50:00,6.6,6.61,6.6,6.61,60400.0,5.2725,5.2805,5.2725,5.2805,60400.0
2007-10-02 13:00:00,6.61,6.66,6.6,6.66,393600.0,5.2805,5.3204,5.2725,5.3204,393600.0
2007-10-02 13:10:00,6.66,6.66,6.63,6.63,64400.0,5.3204,5.3204,5.2964,5.2964,64400.0
2007-10-02 13:20:00,6.63,6.63,6.62,6.62,55200.0,5.2964,5.2964,5.2884,5.2884,55200.0
2007-10-02 13:30:00,6.62,6.63,6.62,6.63,35600.0,5.2884,5.2964,5.2884,5.2964,35600.0
2007-10-02 13:40:00,6.63,6.64,6.63,6.64,79200.0,5.2964,5.3044,5.2964,5.3044,79200.0
2007-10-02 13:50:00,6.64,6.64,6.64,6.64,58400.0,5.3044,5.3044,5.3044,5.3044,58400.0
2007-10-02 14:00:00,6.64,6.64,6.64,6.64,53200.0,5.3044,5.3044,5.3044,5.3044,53200.0
2007-10-02 14:10:00,6.64,6.65,6.64,6.65,142000.0,5.3044,5.3124,5.3044,5.3124,142000.0
2007-10-02 14:20:00,6.65,6.65,6.65,6.65,82800.0,5.3124,5.3124,5.3124,5.3124,82800.0
2007-10-02 14:30:00,6.65,6.67,6.65,6.65,140000.0,5.3124,5.3284,5.3124,5.3124,140000.0
2007-10-02 14:40:00,6.65,6.67,6.65,6.67,68400.0,5.3124,5.3284,5.3124,5.3284,68400.0
2007-10-02 14:50:00,6.67,6.69,6.66,6.68,152800.0,5.3284,5.3444,5.3204,5.3364,152800.0
2007-10-02 15:00:00,6.68,6.68,6.66,6.67,78400.0,5.3364,5.3364,5.3204,5.3284,78400.0
2007-10-02 15:10:00,6.67,6.67,6.66,6.67,81200.0,5.3284,5.3284,5.3204,5.3284,81200.0
2007-10-02 15:20:00,6.67,6.7,6.67,6.7,300000.0,5.3284,5.3524,5.3284,5.3524,300000.0
2007-10-02 15:30:00,6.7,6.71,6.69,6.7,359600.0,5.3524,5.3603,5.3444,5.3524,359600.0
2007-10-02 15:40:00,6.7,6.72,6.69,6.72,315600.0,5.3524,5.3683,5.3444,5.3683,315600.0
2007-10-02 15:50:00,6.72,6.73,6.71,6.72,572800.0,5.3683,5.3763,5.3603,5.3683,572800.0
2007-10-03 09:30:00,6.71,6.77,6.71,6.75,82400.0,5.3603,5.4083,5.3603,5.3923,82400.0
2007-10-03 09:40:00,6.75,6.77,6.72,6.73,322400.0,5.3923,5.4083,5.3683,5.3763,322400.0
2007-10-03 09:50:00,6.73,6.76,6.73,6.75,221600.0,5.3763,5.4003,5.3763,5.3923,221600.0
2007-10-03 10:00:00,6.75,6.77,6.74,6.75,249200.0,5.3923,5.4083,5.3843,5.3923,249200.0
2007-10-03 10:10:00,6.75,6.8,6.75,6.8,136800.0,5.3923,5.4322,5.3923,5.4322,136800.0
2007-10-03 10:20:00,6.8,6.81,6.79,6.79,147200.0,5.4322,5.4402,5.4243,5.4243,147200.0
2007-10-03 10:30:00,6.79,6.81,6.79,6.8,109200.0,5.4243,5.4402,5.4243,5.4322,109200.0
2007-10-03 10:40:00,6.8,6.82,6.8,6.82,59600.0,5.4322,5.4482,5.4322,5.4482,59600.0
2007-10-03 10:50:00,6.82,6.84,6.82,6.83,153600.0,5.4482,5.4642,5.4482,5.4562,153600.0
2007-10-03 11:00:00,6.83,6.84,6.82,6.83,84400.0,5.4562,5.4642,5.4482,5.4562,84400.0
2007-10-03 11:10:00,6.83,6.84,6.82,6.82,98000.0,5.4562,5.4642,5.4482,5.4482,98000.0
2007-10-03 11:20:00,6.82,6.83,6.81,6.81,70000.0,5.4482,5.4562,5.4402,5.4402,70000.0
2007-10-03 11:30:00,6.81,6.81,6.8,6.81,76800.0,5.4402,5.4402,5.4322,5.4402,76800.0
2007-10-03 11:40:00,6.81,6.84,6.81,6.84,109200.0,5.4402,5.4642,5.4402,5.4642,109200.0
2007-10-03 11:50:00,6.84,6.87,6.83,6.87,145600.0,5.4642,5.4882,5.4562,5.4882,145600.0
2007-10-03 12:00:00,6.87,6.9,6.86,6.89,174400.0,5.4882,5.5121,5.4802,5.5041,174400.0
2007-10-03 12:10:00,6.89,6.89,6.88,6.89,90400.0,5.5041,5.5041,5.4962,5.5041,90400.0
2007-10-03 12:20:00,6.89,6.9,6.87,6.88,92400.0,5.5041,5.5121,5.4882,5.4962,92400.0
2007-10-03 12:30:00,6.88,6.89,6.87,6.89,67600.0,5.4962,5.5041,5.4882,5.5041,67600.0
2007-10-03 12:40:00,6.89,6.91,6.89,6.91,104400.0,5.5041,5.5201,5.5041,5.5201,104400.0
2007-10-03 12:50:00,6.91,6.91,6.88,6.89,79600.0,5.5201,5.5201,5.4962,5.5041,79600.0
2007-10-03 13:00:00,6.89,6.89,6.86,6.88,113600.0,5.5041,5.5041,5.4802,5.4962,113600.0
2007-10-03 13:10:00,6.88,6.9,6.88,6.89,91600.0,5.4962,5.5121,5.4962,5.5041,91600.0
2007-10-03 13:20:00,6.9,6.92,6.89,6.92,149200.0,5.5121,5.5281,5.5041,5.5281,149200.0
2007-10-03 13:30:00,6.92,6.92,6.89,6.89,379200.0,5.5281,5.5281,5.5041,5.5041,379200.0
2007-10-03 13:40:00,6.89,6.89,6.88,6.89,141200.0,5.5041,5.5041,5.4962,5.5041,141200.0
2007-10-03 13:50:00,6.89,6.89,6.89,6.89,75600.0,5.5041,5.5041,5.5041,5.5041,75600.0
2007-10-03 14:00:00,6.89,6.89,6.84,6.84,117600.0,5.5041,5.5041,5.4642,5.4642,117600.0
2007-10-03 14:10:00,6.84,6.86,6.83,6.86,78400.0,5.4642,5.4802,5.4562,5.4802,78400.0
2007-10-03 14:20:00,6.86,6.87,6.85,6.85,95600.0,5.4802,5.4882,5.4722,5.4722,95600.0
2007-10-03 14:30:00,6.84,6.85,6.82,6.82,54800.0,5.4642,5.4722,5.4482,5.4482,54800.0
2007-10-03 14:40:00,6.82,6.83,6.8,6.81,84800.0,5.4482,5.4562,5.4322,5.4402,84800.0
2007-10-03 14:50:00,6.81,6.82,6.8,6.82,202800.0,5.4402,5.4482,5.4322,5.4482,202800.0
2007-10-03 15:00:00,6.82,6.83,6.81,6.81,134400.0,5.4482,5.4562,5.4402,5.4402,134400.0
2007-10-03 15:10:00,6.81,6.81,6.79,6.79,375200.0,5.4402,5.4402,5.4243,5.4243,375200.0
2007-10-03 15:20:00,6.8,6.8,6.79,6.79,121600.0,5.4322,5.4322,5.4243,5.4243,121600.0
2007-10-03 15:30:00,6.79,6.79,6.78,6.78,259200.0,5.4243,5.4243,5.4163,5.4163,259200.0
2007-10-03 15:40:00,6.78,6.78,6.75,6.76,478800.0,5.4163,5.4163,5.3923,5.4003,478800.0
2007-10-03 15:50:00,6.76,6.76,6.74,6.75,834000.0,5.4003,5.4003,5.3843,5.3923,834000.0
2007-10-04 09:30:00,6.75,6.8,6.74,6.8,81600.0,5.3923,5.4322,5.3843,5.4322,81600.0
2007-10-04 09:40:00,6.81,6.81,6.77,6.78,75200.0,5.4402,5.4402,5.4083,5.4163,75200.0
2007-10-04 09:50:00,6.78,6.79,6.76,6.77,74000.0,5.4163,5.4243,5.4003,5.4083,74000.0
2007-10-04 10:00:00,6.77,6.77,6.74,6.75,62000.0,5.4083,5.4083,5.3843,5.3923,62000.0
2007-10-04 10:10:00,6.75,6.77,6.74,6.74,135200.0,5.3923,5.4083,5.3843,5.3843,135200.0
2007-10-04 10:20:00,6.75,6.75,6.71,6.72,266800.0,5.3923,5.3923,5.3603,5.3683,266800.0
2007-10-04 10:30:00,6.72,6.72,6.71,6.71,81600.0,5.3683,5.3683,5.3603,5.3603,81600.0
2007-10-04 10:40:00,6.71,6.72,6.7,6.72,79200.0,5.3603,5.3683,5.3524,5.3683,79200.0
2007-10-04 10:50:00,6.72,6.72,6.71,6.72,67600.0,5.3683,5.3683,5.3603,5.3683,67600.0
2007-10-04 11:00:00,6.72,6.72,6.71,6.72,69200.0,5.3683,5.3683,5.3603,5.3683,69200.0
2007-10-04 11:10:00,6.72,6.72,6.71,6.71,30400.0,5.3683,5.3683,5.3603,5.3603,30400.0
2007-10-04 11:20:00,6.71,6.72,6.71,6.72,72800.0,5.3603,5.3683,5.3603,5.3683,72800.0
2007-10-04 11:30:00,6.72,6.74,6.71,6.73,150000.0,5.3683,5.3843,5.3603,5.3763,150000.0
2007-10-04 11:40:00,6.73,6.74,6.73,6.73,56000.0,5.3763,5.3843,5.3763,5.3763,56000.0
2007-10-04 11:50:00,6.73,6.73,6.71,6.71,78000.0,5.3763,5.3763,5.3603,5.3603,78000.0
2007-10-04 12:00:00,6.71,6.72,6.71,6.72,62800.0,5.3603,5.3683,5.3603,5.3683,62800.0
2007-10-04 12:10:00,6.71,6.72,6.71,6.71,45600.0,5.3603,5.3683,5.3603,5.3603,45600.0
2007-10-04 12:20:00,6.71,6.71,6.71,6.71,19600.0,5.3603,5.3603,5.3603,5.3603,19600.0
2007-10-04 12:30:00,6.71,6.71,6.7,6.71,48400.0,5.3603,5.3603,5.3524,5.3603,48400.0
2007-10-04 12:40:00,6.7,6.71,6.7,6.7,26000.0,5.3524,5.3603,5.3524,5.3524,26000.0
2007-10-04 12:50:00,6.7,6.71,6.7,6.71,34000.0,5.3524,5.3603,5.3524,5.3603,34000.0
2007-10-04 13:00:00,6.71,6.71,6.7,6.7,21600.0,5.3603,5.3603,5.3524,5.3524,21600.0
2007-10-04 13:10:00,6.7,6.7,6.7,6.7,31600.0,5.3524,5.3524,5.3524,5.3524,31600.0
2007-10-04 13:20:00,6.7,6.72,6.7,6.71,52400.0,5.3524,5.3683,5.3524,5.3603,52400.0
2007-10-04 13:30:00,6.71,6.71,6.7,6.71,69600.0,5.3603,5.3603,5.3524,5.3603,69600.0
2007-10-04 13:40:00,6.71,6.71,6.69,6.69,52400.0,5.3603,5.3603,5.3444,5.3444,52400.0
2007-10-04 13:50:00,6.69,6.7,6.68,6.69,83200.0,5.3444,5.3524,5.3364,5.3444,83200.0
2007-10-04 14:00:00,6.69,6.69,6.67,6.67,174000.0,5.3444,5.3444,5.3284,5.3284,174000.0
2007-10-04 14:10:00,6.67,6.68,6.66,6.67,72800.0,5.3284,5.3364,5.3204,5.3284,72800.0
2007-10-04 14:20:00,6.66,6.67,6.66,6.66,54800.0,5.3204,5.3284,5.3204,5.3204,54800.0
2007-10-04 14:30:00,6.66,6.67,6.66,6.66,40000.0,5.3204,5.3284,5.3204,5.3204,40000.0
2007-10-04 14:40:00,6.66,6.66,6.65,6.65,74400.0,5.3204,5.3204,5.3124,5.3124,74400.0
2007-10-04 14:50:00,6.65,6.66,6.65,6.65,55200.0,5.3124,5.3204,5.3124,5.3124,55200.0
2007-10-04 15:00:00,6.65,6.67,6.65,6.67,98800.0,5.3124,5.3284,5.3124,5.3284,98800.0
2007-10-04 15:10:00,6.67,6.67,6.66,6.66,129600.0,5.3284,5.3284,5.3204,5.3204,129600.0
2007-10-04 15:20:00,6.66,6.67,6.66,6.67,88400.0,5.3204,5.3284,5.3204,5.3284,88400.0
2007-10-04 15:30:00,6.67,6.7,6.67,6.68,291200.0,5.3284,5.3524,5.3284,5.3364,291200.0
2007-10-04 15:40:00,6.68,6.69,6.67,6.68,244800.0,5.3364,5.3444,5.3284,5.3364,244800.0
2007-10-04 15:50:00,6.68,6.68,6.67,6.68,459600.0,5.3364,5.3364,5.3284,5.3364,459600.0
2007-10-05 09:30:00,6.69,6.76,6.66,6.75,348800.0,5.3444,5.4003,5.3204,5.3923,348800.0
2007-10-05 09:40:00,6.76,6.79,6.74,6.74,445600.0,5.4003,5.4243,5.3843,5.3843,445600.0
2007-10-05 09:50:00,6.75,6.76,6.74,6.75,78000.0,5.3923,5.4003,5.3843,5.3923,78000.0
2007-10-05 10:00:00,6.75,6.76,6.74,6.76,138800.0,5.3923,5.4003,5.3843,5.4003,138800.0
2007-10-05 10:10:00,6.76,6.76,6.7,6.72,160800.0,5.4003,5.4003,5.3524,5.3683,160800.0
2007-10-05 10:20:00,6.72,6.73,6.71,6.72,76000.0,5.3683,5.3763,5.3603,5.3683,76000.0
2007-10-05 10:30:00,6.72,6.74,6.72,6.74,82000.0,5.3683,5.3843,5.3683,5.3843,82000.0
2007-10-05 10:40:00,6.74,6.75,6.74,6.74,97600.0,5.3843,5.3923,5.3843,5.3843,97600.0
2007-10-05 10:50:00,6.74,6.75,6.74,6.75,65600.0,5.3843,5.3923,5.3843,5.3923,65600.0
2007-10-05 11:00:00,6.75,6.77,6.74,6.75,231600.0,5.3923,5.4083,5.3843,5.3923,231600.0
2007-10-05 11:10:00,6.74,6.77,6.74,6.76,106000.0,5.3843,5.4083,5.3843,5.4003,106000.0
2007-10-05 11:20:00,6.77,6.79,6.77,6.78,85600.0,5.4083,5.4243,5.4083,5.4163,85600.0
2007-10-05 11:30:00,6.78,6.82,6.78,6.8,183200.0,5.4163,5.4482,5.4163,5.4322,183200.0
2007-10-05 11:40:00,6.8,6.84,6.8,6.84,172400.0,5.4322,5.4642,5.4322,5.4642,172400.0
2007-10-05 11:50:00,6.83,6.86,6.83,6.85,179200.0,5.4562,5.4802,5.4562,5.4722,179200.0
2007-10-05 12:00:00,6.85,6.86,6.84,6.85,111200.0,5.4722,5.4802,5.4642,5.4722,111200.0
2007-10-05 12:10:00,6.85,6.89,6.85,6.88,121200.0,5.4722,5.5041,5.4722,5.4962,121200.0
2007-10-05 12:20:00,6.88,6.89,6.88,6.88,132800.0,5.4962,5.5041,5.4962,5.4962,132800.0
2007-10-05 12:30:00,6.88,6.91,6.88,6.91,193600.0,5.4962,5.5201,5.4962,5.5201,193600.0
2007-10-05 12:40:00,6.91,6.91,6.9,6.9,180000.0,5.5201,5.5201,5.5121,5.5121,180000.0
2007-10-05 12:50:00,6.9,6.95,6.9,6.93,414400.0,5.5121,5.5521,5.5121,5.5361,414400.0
2007-10-05 13:00:00,6.93,6.94,6.91,6.92,122800.0,5.5361,5.5441,5.5201,5.5281,122800.0
2007-10-05 13:10:00,6.92,6.93,6.91,6.91,157600.0,5.5281,5.5361,5.5201,5.5201,157600.0
2007-10-05 13:20:00,6.91,6.91,6.89,6.89,83600.0,5.5201,5.5201,5.5041,5.5041,83600.0
2007-10-05 13:30:00,6.89,6.93,6.89,6.92,99200.0,5.5041,5.5361,5.5041,5.5281,99200.0
2007-10-05 13:40:00,6.92,6.93,6.92,6.93,90000.0,5.5281,5.5361,5.5281,5.5361,90000.0
2007-10-05 13:50:00,6.93,6.94,6.93,6.94,78400.0,5.5361,5.5441,5.5361,5.5441,78400.0
2007-10-05 14:00:00,6.94,6.95,6.94,6.94,98400.0,5.5441,5.5521,5.5441,5.5441,98400.0
2007-10-05 14:10:00,6.94,6.95,6.93,6.95,41600.0,5.5441,5.5521,5.5361,5.5521,41600.0
2007-10-05 14:20:00,6.95,6.98,6.95,6.98,144000.0,5.5521,5.576,5.5521,5.576,144000.0
2007-10-05 14:30:00,6.98,6.98,6.97,6.97,142000.0,5.576,5.576,5.568,5.568,142000.0
2007-10-05 14:40:00,6.98,6.99,6.97,6.97,186400.0,5.576,5.584,5.568,5.568,186400.0
2007-10-05 14:50:00,6.97,6.98,6.97,6.98,152800.0,5.568,5.576,5.568,5.576,152800.0
2007-10-05 15:00:00,6.98,6.98,6.96,6.96,254400.0,5.576,5.576,5.5601,5.5601,254400.0
2007-10-05 15:10:00,6.96,6.96,6.92,6.93,245600.0,5.5601,5.5601,5.5281,5.5361,245600.0
2007-10-05 15:20:00,6.93,6.93,6.91,6.91,194400.0,5.5361,5.5361,5.5201,5.5201,194400.0
2007-10-05 15:30:00,6.92,6.92,6.9,6.9,243200.0,5.5281,5.5281,5.5121,5.5121,243200.0
2007-10-05 15:40:00,6.9,6.9,6.87,6.88,483200.0,5.5121,5.5121,5.4882,5.4962,483200.0
2007-10-05 15:50:00,6.88,6.9,6.87,6.88,665200.0,5.4962,5.5121,5.4882,5.4962,665200.0
2007-10-08 09:30:00,6.91,6.91,6.85,6.88,243600.0,5.5201,5.5201,5.4722,5.4962,243600.0
2007-10-08 09:40:00,6.88,6.89,6.84,6.85,160400.0,5.4962,5.5041,5.4642,5.4722,160400.0
2007-10-08 09:50:00,6.86,6.86,6.83,6.86,121200.0,5.4802,5.4802,5.4562,5.4802,121200.0
2007-10-08 10:00:00,6.86,6.86,6.84,6.85,143200.0,5.4802,5.4802,5.4642,5.4722,143200.0
2007-10-08 10:10:00,6.85,6.86,6.84,6.84,106000.0,5.4722,5.4802,5.4642,5.4642,106000.0
2007-10-08 10:20:00,6.84,6.85,6.84,6.85,64400.0,5.4642,5.4722,5.4642,5.4722,64400.0
2007-10-08 10:30:00,6.85,6.88,6.84,6.87,125200.0,5.4722,5.4962,5.4642,5.4882,125200.0
2007-10-08 10:40:00,6.87,6.87,6.86,6.87,68800.0,5.4882,5.4882,5.4802,5.4882,68800.0
2007-10-08 10:50:00,6.87,6.88,6.87,6.88,62800.0,5.4882,5.4962,5.4882,5.4962,62800.0
2007-10-08 11:00:00,6.88,6.89,6.87,6.88,129600.0,5.4962,5.5041,5.4882,5.4962,129600.0
2007-10-08 11:10:00,6.88,6.88,6.86,6.86,96800.0,5.4962,5.4962,5.4802,5.4802,96800.0
2007-10-08 11:20:00,6.86,6.88,6.86,6.86,34800.0,5.4802,5.4962,5.4802,5.4802,34800.0
2007-10-08 11:30:00,6.86,6.87,6.84,6.84,186000.0,5.4802,5.4882,5.4642,5.4642,186000.0
2007-10-08 11:40:00,6.84,6.85,6.84,6.85,32800.0,5.4642,5.4722,5.4642,5.4722,32800.0
2007-10-08 11:50:00,6.85,6.86,6.84,6.85,55600.0,5.4722,5.4802,5.4642,5.4722,55600.0
2007-10-08 12:00:00,6.85,6.86,6.84,6.85,80000.0,5.4722,5.4802,5.4642,5.4722,80000.0
2007-10-08 12:10:00,6.85,6.85,6.84,6.84,32400.0,5.4722,5.4722,5.4642,5.4642,32400.0
2007-10-08 12:20:00,6.85,6.85,6.83,6.85,120000.0,5.4722,5.4722,5.4562,5.4722,120000.0
2007-10-08 12:30:00,6.85,6.85,6.83,6.83,34800.0,5.4722,5.4722,5.4562,5.4562,34800.0
2007-10-08 12:40:00,6.83,6.83,6.83,6.83,39200.0,5.4562,5.4562,5.4562,5.4562,39200.0
2007-10-08 12:50:00,6.83,6.84,6.83,6.83,32000.0,5.4562,5.4642,5.4562,5.4562,32000.0
2007-10-08 13:00:00,6.83,6.83,6.82,6.82,26800.0,5.4562,5.4562,5.4482,5.4482,26800.0
2007-10-08 13:10:00,6.83,6.84,6.82,6.83,42800.0,5.4562,5.4642,5.4482,5.4562,42800.0
2007-10-08 13:20:00,6.83,6.85,6.83,6.85,56800.0,5.4562,5.4722,5.4562,5.4722,56800.0
2007-10-08 13:30:00,6.85,6.86,6.84,6.85,202400.0,5.4722,5.4802,5.4642,5.4722,202400.0
2007-10-08 13:40:00,6.85,6.85,6.84,6.85,56400.0,5.4722,5.4722,5.4642,5.4722,56400.0
2007-10-08 13:50:00,6.85,6.85,6.84,6.84,85600.0,5.4722,5.4722,5.4642,5.4642,85600.0
2007-10-08 14:00:00,6.84,6.85,6.84,6.85,58400.0,5.4642,5.4722,5.4642,5.4722,58400.0
2007-10-08 14:10:00,6.85,6.85,6.83,6.85,69600.0,5.4722,5.4722,5.4562,5.4722,69600.0
2007-10-08 14:20:00,6.84,6.85,6.84,6.85,36800.0,5.4642,5.4722,5.4642,5.4722,36800.0
2007-10-08 14:30:00,6.85,6.87,6.85,6.87,74000.0,5.4722,5.4882,5.4722,5.4882,74000.0
2007-10-08 14:40:00,6.87,6.87,6.85,6.86,34800.0,5.4882,5.4882,5.4722,5.4802,34800.0
2007-10-08 14:50:00,6.86,6.87,6.85,6.85,53200.0,5.4802,5.4882,5.4722,5.4722,53200.0
2007-10-08 15:00:00,6.85,6.87,6.85,6.87,56800.0,5.4722,5.4882,5.4722,5.4882,56800.0
2007-10-08 15:10:00,6.87,6.88,6.87,6.87,74000.0,5.4882,5.4962,5.4882,5.4882,74000.0
2007-10-08 15:20:00,6.87,6.88,6.87,6.87,78400.0,5.4882,5.4962,5.4882,5.4882,78400.0
2007-10-08 15:30:00,6.87,6.88,6.87,6.88,38800.0,5.4882,5.4962,5.4882,5.4962,38800.0
2007-10-08 15:40:00,6.87,6.89,6.87,6.88,119600.0,5.4882,5.5041,5.4882,5.4962,119600.0
2007-10-08 15:50:00,6.88,6.88,6.86,6.88,246800.0,5.4962,5.4962,5.4802,5.4962,246800.0
2007-10-09 09:30:00,6.87,6.89,6.82,6.88,106000.0,5.4882,5.5041,5.4482,5.4962,106000.0
2007-10-09 09:40:00,6.88,6.89,6.87,6.88,79200.0,5.4962,5.5041,5.4882,5.4962,79200.0
2007-10-09 09:50:00,6.88,6.91,6.87,6.9,96400.0,5.4962,5.5201,5.4882,5.5121,96400.0
2007-10-09 10:00:00,6.9,6.92,6.88,6.89,72000.0,5.5121,5.5281,5.4962,5.5041,72000.0
2007-10-09 10:10:00,6.89,6.9,6.88,6.88,37200.0,5.5041,5.5121,5.4962,5.4962,37200.0
2007-10-09 10:20:00,6.88,6.89,6.86,6.88,78400.0,5.4962,5.5041,5.4802,5.4962,78400.0
2007-10-09 10:30:00,6.87,6.88,6.82,6.82,77200.0,5.4882,5.4962,5.4482,5.4482,77200.0
2007-10-09 10:40:00,6.82,6.83,6.81,6.82,219600.0,5.4482,5.4562,5.4402,5.4482,219600.0
2007-10-09 10:50:00,6.82,6.83,6.81,6.82,43200.0,5.4482,5.4562,5.4402,5.4482,43200.0
2007-10-09 11:00:00,6.82,6.82,6.8,6.81,82000.0,5.4482,5.4482,5.4322,5.4402,82000.0
2007-10-09 11:10:00,6.81,6.82,6.8,6.8,77200.0,5.4402,5.4482,5.4322,5.4322,77200.0
2007-10-09 11:20:00,6.8,6.82,6.8,6.82,130400.0,5.4322,5.4482,5.4322,5.4482,130400.0
2007-10-09 11:30:00,6.81,6.81,6.8,6.8,81600.0,5.4402,5.4402,5.4322,5.4322,81600.0
2007-10-09 11:40:00,6.8,6.81,6.79,6.79,118000.0,5.4322,5.4402,5.4243,5.4243,118000.0
2007-10-09 11:50:00,6.79,6.8,6.79,6.8,70400.0,5.4243,5.4322,5.4243,5.4322,70400.0
2007-10-09 12:00:00,6.81,6.81,6.8,6.8,46000.0,5.4402,5.4402,5.4322,5.4322,46000.0
2007-10-09 12:10:00,6.8,6.8,6.79,6.8,78800.0,5.4322,5.4322,5.4243,5.4322,78800.0
2007-10-09 12:20:00,6.79,6.8,6.79,6.79,28000.0,5.4243,5.4322,5.4243,5.4243,28000.0
2007-10-09 12:30:00,6.79,6.81,6.79,6.79,62800.0,5.4243,5.4402,5.4243,5.4243,62800.0
2007-10-09 12:40:00,6.79,6.79,6.77,6.78,86400.0,5.4243,5.4243,5.4083,5.4163,86400.0
2007-10-09 12:50:00,6.78,6.79,6.77,6.79,233200.0,5.4163,5.4243,5.4083,5.4243,233200.0
2007-10-09 13:00:00,6.78,6.79,6.78,6.78,71200.0,5.4163,5.4243,5.4163,5.4163,71200.0
2007-10-09 13:10:00,6.78,6.78,6.76,6.77,177600.0,5.4163,5.4163,5.4003,5.4083,177600.0
2007-10-09 13:20:00,6.77,6.77,6.74,6.75,149200.0,5.4083,5.4083,5.3843,5.3923,149200.0
2007-10-09 13:30:00,6.75,6.75,6.72,6.74,142000.0,5.3923,5.3923,5.3683,5.3843,142000.0
2007-10-09 13:40:00,6.74,6.75,6.73,6.75,89600.0,5.3843,5.3923,5.3763,5.3923,89600.0
2007-10-09 13:50:00,6.75,6.75,6.75,6.75,78400.0,5.3923,5.3923,5.3923,5.3923,78400.0
2007-10-09 14:00:00,6.75,6.77,6.74,6.75,125200.0,5.3923,5.4083,5.3843,5.3923,125200.0
2007-10-09 14:10:00,6.74,6.74,6.73,6.73,69200.0,5.3843,5.3843,5.3763,5.3763,69200.0
2007-10-09 14:20:00,6.73,6.74,6.72,6.74,201200.0,5.3763,5.3843,5.3683,5.3843,201200.0
2007-10-09 14:30:00,6.74,6.75,6.72,6.73,296800.0,5.3843,5.3923,5.3683,5.3763,296800.0
2007-10-09 14:40:00,6.73,6.75,6.72,6.74,192400.0,5.3763,5.3923,5.3683,5.3843,192400.0
2007-10-09 14:50:00,6.74,6.79,6.74,6.79,221600.0,5.3843,5.4243,5.3843,5.4243,221600.0
2007-10-09 15:00:00,6.79,6.79,6.78,6.78,180400.0,5.4243,5.4243,5.4163,5.4163,180400.0
2007-10-09 15:10:00,6.78,6.8,6.78,6.8,181200.0,5.4163,5.4322,5.4163,5.4322,181200.0
2007-10-09 15:20:00,6.8,6.8,6.78,6.78,278000.0,5.4322,5.4322,5.4163,5.4163,278000.0
2007-10-09 15:30:00,6.78,6.78,6.77,6.78,152400.0,5.4163,5.4163,5.4083,5.4163,152400.0
2007-10-09 15:40:00,6.78,6.78,6.76,6.76,168000.0,5.4163,5.4163,5.4003,5.4003,168000.0
2007-10-09 15:50:00,6.76,6.78,6.75,6.77,366400.0,5.4003,5.4163,5.3923,5.4083,366400.0
2007-10-10 09:30:00,6.76,6.85,6.76,6.85,181200.0,5.4003,5.4722,5.4003,5.4722,181200.0
2007-10-10 09:40:00,6.85,6.88,6.84,6.87,162000.0,5.4722,5.4962,5.4642,5.4882,162000.0
2007-10-10 09:50:00,6.88,6.88,6.85,6.85,191200.0,5.4962,5.4962,5.4722,5.4722,191200.0
2007-10-10 10:00:00,6.85,6.87,6.84,6.84,143600.0,5.4722,5.4882,5.4642,5.4642,143600.0
2007-10-10 10:10:00,6.85,6.87,6.84,6.86,93200.0,5.4722,5.4882,5.4642,5.4802,93200.0
2007-10-10 10:20:00,6.87,6.87,6.85,6.87,101600.0,5.4882,5.4882,5.4722,5.4882,101600.0
2007-10-10 10:30:00,6.87,6.88,6.86,6.87,41600.0,5.4882,5.4962,5.4802,5.4882,41600.0
2007-10-10 10:40:00,6.87,6.87,6.85,6.85,90800.0,5.4882,5.4882,5.4722,5.4722,90800.0
2007-10-10 10:50:00,6.85,6.85,6.84,6.85,95200.0,5.4722,5.4722,5.4642,5.4722,95200.0
2007-10-10 11:00:00,6.85,6.86,6.85,6.85,110000.0,5.4722,5.4802,5.4722,5.4722,110000.0
2007-10-10 11:10:00,6.85,6.86,6.84,6.85,148000.0,5.4722,5.4802,5.4642,5.4722,148000.0
2007-10-10 11:20:00,6.85,6.88,6.84,6.88,190800.0,5.4722,5.4962,5.4642,5.4962,190800.0
2007-10-10 11:30:00,6.87,6.89,6.87,6.89,80400.0,5.4882,5.5041,5.4882,5.5041,80400.0
2007-10-10 11:40:00,6.89,6.89,6.87,6.89,56800.0,5.5041,5.5041,5.4882,5.5041,56800.0
2007-10-10 11:50:00,6.88,6.88,6.87,6.88,46800.0,5.4962,5.4962,5.4882,5.4962,46800.0
2007-10-10 12:00:00,6.87,6.88,6.87,6.88,46400.0,5.4882,5.4962,5.4882,5.4962,46400.0
2007-10-10 12:10:00,6.87,6.88,6.85,6.85,52800.0,5.4882,5.4962,5.4722,5.4722,52800.0
2007-10-10 12:20:00,6.85,6.86,6.84,6.84,26000.0,5.4722,5.4802,5.4642,5.4642,26000.0
2007-10-10 12:30:00,6.84,6.85,6.84,6.84,71600.0,5.4642,5.4722,5.4642,5.4642,71600.0
2007-10-10 12:40:00,6.84,6.84,6.83,6.84,47600.0,5.4642,5.4642,5.4562,5.4642,47600.0
2007-10-10 12:50:00,6.84,6.84,6.82,6.83,40400.0,5.4642,5.4642,5.4482,5.4562,40400.0
2007-10-10 13:00:00,6.82,6.83,6.81,6.81,81200.0,5.4482,5.4562,5.4402,5.4402,81200.0
2007-10-10 13:10:00,6.81,6.83,6.8,6.8,76800.0,5.4402,5.4562,5.4322,5.4322,76800.0
2007-10-10 13:20:00,6.8,6.81,6.8,6.81,58800.0,5.4322,5.4402,5.4322,5.4402,58800.0
2007-10-10 13:30:00,6.81,6.84,6.8,6.84,94000.0,5.4402,5.4642,5.4322,5.4642,94000.0
2007-10-10 13:40:00,6.84,6.85,6.84,6.85,83200.0,5.4642,5.4722,5.4642,5.4722,83200.0
2007-10-10 13:50:00,6.84,6.87,6.84,6.87,108800.0,5.4642,5.4882,5.4642,5.4882,108800.0
2007-10-10 14:00:00,6.87,6.87,6.86,6.86,69200.0,5.4882,5.4882,5.4802,5.4802,69200.0
2007-10-10 14:10:00,6.87,6.9,6.86,6.89,99600.0,5.4882,5.5121,5.4802,5.5041,99600.0
2007-10-10 14:20:00,6.89,6.89,6.88,6.89,59600.0,5.5041,5.5041,5.4962,5.5041,59600.0
2007-10-10 14:30:00,6.89,6.91,6.89,6.9,89600.0,5.5041,5.5201,5.5041,5.5121,89600.0
2007-10-10 14:40:00,6.9,6.92,6.9,6.92,100000.0,5.5121,5.5281,5.5121,5.5281,100000.0
2007-10-10 14:50:00,6.92,6.92,6.91,6.91,110400.0,5.5281,5.5281,5.5201,5.5201,110400.0
2007-10-10 15:00:00,6.91,6.93,6.91,6.91,110400.0,5.5201,5.5361,5.5201,5.5201,110400.0
2007-10-10 15:10:00,6.92,6.92,6.91,6.92,156800.0,5.5281,5.5281,5.5201,5.5281,156800.0
2007-10-10 15:20:00,6.92,6.93,6.92,6.93,252000.0,5.5281,5.5361,5.5281,5.5361,252000.0
2007-10-10 15:30:00,6.93,6.93,6.92,6.93,183200.0,5.5361,5.5361,5.5281,5.5361,183200.0
2007-10-10 15:40:00,6.93,6.94,6.91,6.94,260000.0,5.5361,5.5441,5.5201,5.5441,260000.0
2007-10-10 15:50:00,6.94,6.94,6.9,6.93,722400.0,5.5441,5.5441,5.5121,5.5361,722400.0
2007-10-11 09:30:00,7.03,7.36,7.03,7.3,1138800.0,5.616,5.8796,5.616,5.8317,1138800.0
2007-10-11 09:40:00,7.3,7.31,7.22,7.23,1303200.0,5.8317,5.8397,5.7678,5.7758,1303200.0
2007-10-11 09:50:00,7.23,7.25,7.21,7.23,698000.0,5.7758,5.7917,5.7598,5.7758,698000.0
2007-10-11 10:00:00,7.23,7.24,7.18,7.21,609200.0,5.7758,5.7837,5.7358,5.7598,609200.0
2007-10-11 10:10:00,7.21,7.22,7.18,7.19,488000.0,5.7598,5.7678,5.7358,5.7438,488000.0
2007-10-11 10:20:00,7.18,7.22,7.17,7.2,717200.0,5.7358,5.7678,5.7278,5.7518,717200.0
2007-10-11 10:30:00,7.2,7.21,7.16,7.18,505200.0,5.7518,5.7598,5.7198,5.7358,505200.0
2007-10-11 10:40:00,7.18,7.23,7.17,7.22,616000.0,5.7358,5.7758,5.7278,5.7678,616000.0
2007-10-11 10:50:00,7.22,7.23,7.2,7.23,186800.0,5.7678,5.7758,5.7518,5.7758,186800.0
2007-10-11 11:00:00,7.23,7.23,7.17,7.17,221200.0,5.7758,5.7758,5.7278,5.7278,221200.0
2007-10-11 11:10:00,7.18,7.18,7.17,7.17,194000.0,5.7358,5.7358,5.7278,5.7278,194000.0
2007-10-11 11:20:00,7.17,7.18,7.15,7.18,251200.0,5.7278,5.7358,5.7118,5.7358,251200.0
2007-10-11 11:30:00,7.17,7.18,7.17,7.18,217600.0,5.7278,5.7358,5.7278,5.7358,217600.0
2007-10-11 11:40:00,7.18,7.18,7.17,7.18,208000.0,5.7358,5.7358,5.7278,5.7358,208000.0
2007-10-11 11:50:00,7.18,7.23,7.18,7.22,163200.0,5.7358,5.7758,5.7358,5.7678,163200.0
2007-10-11 12:00:00,7.22,7.23,7.21,7.22,126800.0,5.7678,5.7758,5.7598,5.7678,126800.0
2007-10-11 12:10:00,7.22,7.23,7.21,7.22,117200.0,5.7678,5.7758,5.7598,5.7678,117200.0
2007-10-11 12:20:00,7.22,7.23,7.21,7.22,161600.0,5.7678,5.7758,5.7598,5.7678,161600.0
2007-10-11 12:30:00,7.22,7.23,7.22,7.22,145200.0,5.7678,5.7758,5.7678,5.7678,145200.0
2007-10-11 12:40:00,7.23,7.24,7.21,7.22,106000.0,5.7758,5.7837,5.7598,5.7678,106000.0
2007-10-11 12:50:00,7.22,7.24,7.21,7.24,123600.0,5.7678,5.7837,5.7598,5.7837,123600.0
2007-10-11 13:00:00,7.24,7.25,7.24,7.24,124800.0,5.7837,5.7917,5.7837,5.7837,124800.0
2007-10-11 13:10:00,7.24,7.28,7.24,7.27,294400.0,5.7837,5.8157,5.7837,5.8077,294400.0
2007-10-11 13:20:00,7.27,7.27,7.27,7.27,142000.0,5.8077,5.8077,5.8077,5.8077,142000.0
2007-10-11 13:30:00,7.27,7.27,7.26,7.27,140800.0,5.8077,5.8077,5.7997,5.8077,140800.0
2007-10-11 13:40:00,7.27,7.28,7.27,7.28,111600.0,5.8077,5.8157,5.8077,5.8157,111600.0
2007-10-11 13:50:00,7.28,7.28,7.25,7.27,207200.0,5.8157,5.8157,5.7917,5.8077,207200.0
2007-10-11 14:00:00,7.27,7.28,7.25,7.28,386400.0,5.8077,5.8157,5.7917,5.8157,386400.0
2007-10-11 14:10:00,7.28,7.29,7.25,7.29,469600.0,5.8157,5.8237,5.7917,5.8237,469600.0
2007-10-11 14:20:00,7.29,7.3,7.23,7.25,502400.0,5.8237,5.8317,5.7758,5.7917,502400.0
2007-10-11 14:30:00,7.25,7.32,7.25,7.28,463200.0,5.7917,5.8477,5.7917,5.8157,463200.0
2007-10-11 14:40:00,7.29,7.3,7.26,7.28,223200.0,5.8237,5.8317,5.7997,5.8157,223200.0
2007-10-11 14:50:00,7.28,7.28,7.25,7.27,346000.0,5.8157,5.8157,5.7917,5.8077,346000.0
2007-10-11 15:00:00,7.27,7.27,7.21,7.23,240800.0,5.8077,5.8077,5.7598,5.7758,240800.0
2007-10-11 15:10:00,7.23,7.25,7.2,7.23,254800.0,5.7758,5.7917,5.7518,5.7758,254800.0
2007-10-11 15:20:00,7.23,7.25,7.2,7.22,263600.0,5.7758,5.7917,5.7518,5.7678,263600.0
2007-10-11 15:30:00,7.22,7.23,7.18,7.2,254000.0,5.7678,5.7758,5.7358,5.7518,254000.0
2007-10-11 15:40:00,7.2,7.24,7.2,7.21,221600.0,5.7518,5.7837,5.7518,5.7598,221600.0
2007-10-11 15:50:00,7.21,7.24,7.19,7.21,385200.0,5.7598,5.7837,5.7438,5.7598,385200.0
2007-10-12 09:30:00,7.28,7.38,7.25,7.28,335600.0,5.8157,5.8956,5.7917,5.8157,335600.0
2007-10-12 09:40:00,7.29,7.34,7.25,7.25,280800.0,5.8237,5.8636,5.7917,5.7917,280800.0
2007-10-12 09:50:00,7.25,7.3,7.21,7.26,266000.0,5.7917,5.8317,5.7598,5.7997,266000.0
2007-10-12 10:00:00,7.25,7.25,7.2,7.23,157200.0,5.7917,5.7917,5.7518,5.7758,157200.0
2007-10-12 10:10:00,7.23,7.23,7.19,7.23,226000.0,5.7758,5.7758,5.7438,5.7758,226000.0
2007-10-12 10:20:00,7.23,7.27,7.22,7.25,121600.0,5.7758,5.8077,5.7678,5.7917,121600.0
2007-10-12 10:30:00,7.26,7.27,7.24,7.24,108400.0,5.7997,5.8077,5.7837,5.7837,108400.0
2007-10-12 10:40:00,7.24,7.26,7.24,7.26,74400.0,5.7837,5.7997,5.7837,5.7997,74400.0
2007-10-12 10:50:00,7.26,7.29,7.26,7.29,154800.0,5.7997,5.8237,5.7997,5.8237,154800.0
2007-10-12 11:00:00,7.29,7.32,7.29,7.3,179600.0,5.8237,5.8477,5.8237,5.8317,179600.0
2007-10-12 11:10:00,7.3,7.3,7.25,7.25,96000.0,5.8317,5.8317,5.7917,5.7917,96000.0
2007-10-12 11:20:00,7.24,7.24,7.23,7.24,116000.0,5.7837,5.7837,5.7758,5.7837,116000.0
2007-10-12 11:30:00,7.24,7.24,7.21,7.23,98000.0,5.7837,5.7837,5.7598,5.7758,98000.0
2007-10-12 11:40:00,7.24,7.3,7.24,7.3,164000.0,5.7837,5.8317,5.7837,5.8317,164000.0
2007-10-12 11:50:00,7.3,7.32,7.28,7.31,111200.0,5.8317,5.8477,5.8157,5.8397,111200.0
2007-10-12 12:00:00,7.31,7.31,7.28,7.29,106000.0,5.8397,5.8397,5.8157,5.8237,106000.0
2007-10-12 12:10:00,7.28,7.3,7.28,7.3,78000.0,5.8157,5.8317,5.8157,5.8317,78000.0
2007-10-12 12:20:00,7.3,7.31,7.29,7.29,82400.0,5.8317,5.8397,5.8237,5.8237,82400.0
2007-10-12 12:30:00,7.29,7.29,7.26,7.27,113200.0,5.8237,5.8237,5.7997,5.8077,113200.0
2007-10-12 12:40:00,7.27,7.31,7.27,7.3,138000.0,5.8077,5.8397,5.8077,5.8317,138000.0
2007-10-12 12:50:00,7.3,7.32,7.3,7.31,67600.0,5.8317,5.8477,5.8317,5.8397,67600.0
2007-10-12 13:00:00,7.31,7.31,7.29,7.29,202400.0,5.8397,5.8397,5.8237,5.8237,202400.0
2007-10-12 13:10:00,7.29,7.29,7.26,7.27,74000.0,5.8237,5.8237,5.7997,5.8077,74000.0
2007-10-12 13:20:00,7.27,7.27,7.25,7.26,92000.0,5.8077,5.8077,5.7917,5.7997,92000.0
2007-10-12 13:30:00,7.26,7.28,7.26,7.28,91600.0,5.7997,5.8157,5.7997,5.8157,91600.0
2007-10-12 13:40:00,7.28,7.3,7.27,7.3,93200.0,5.8157,5.8317,5.8077,5.8317,93200.0
2007-10-12 13:50:00,7.29,7.3,7.28,7.28,59600.0,5.8237,5.8317,5.8157,5.8157,59600.0
2007-10-12 14:00:00,7.28,7.29,7.23,7.24,229600.0,5.8157,5.8237,5.7758,5.7837,229600.0
2007-10-12 14:10:00,7.24,7.24,7.23,7.24,127600.0,5.7837,5.7837,5.7758,5.7837,127600.0
2007-10-12 14:20:00,7.23,7.23,7.2,7.2,168400.0,5.7758,5.7758,5.7518,5.7518,168400.0
2007-10-12 14:30:00,7.21,7.21,7.2,7.21,144000.0,5.7598,5.7598,5.7518,5.7598,144000.0
2007-10-12 14:40:00,7.21,7.22,7.21,7.21,92000.0,5.7598,5.7678,5.7598,5.7598,92000.0
2007-10-12 14:50:00,7.21,7.24,7.21,7.23,82800.0,5.7598,5.7837,5.7598,5.7758,82800.0
2007-10-12 15:00:00,7.24,7.24,7.22,7.23,318800.0,5.7837,5.7837,5.7678,5.7758,318800.0
2007-10-12 15:10:00,7.23,7.24,7.23,7.23,107600.0,5.7758,5.7837,5.7758,5.7758,107600.0
2007-10-12 15:20:00,7.23,7.24,7.22,7.22,167200.0,5.7758,5.7837,5.7678,5.7678,167200.0
2007-10-12 15:30:00,7.22,7.24,7.22,7.24,155600.0,5.7678,5.7837,5.7678,5.7837,155600.0
2007-10-12 15:40:00,7.24,7.24,7.24,7.24,256400.0,5.7837,5.7837,5.7837,5.7837,256400.0
2007-10-12 15:50:00,7.24,7.26,7.23,7.25,469600.0,5.7837,5.7997,5.7758,5.7917,469600.0
2007-10-15 09:30:00,7.2,7.24,7.11,7.13,168800.0,5.7518,5.7837,5.6799,5.6959,168800.0
2007-10-15 09:40:00,7.14,7.14,7.07,7.08,136800.0,5.7039,5.7039,5.6479,5.6559,136800.0
2007-10-15 09:50:00,7.08,7.09,7.08,7.08,133600.0,5.6559,5.6639,5.6559,5.6559,133600.0
2007-10-15 10:00:00,7.08,7.08,7.02,7.03,282800.0,5.6559,5.6559,5.608,5.616,282800.0
2007-10-15 10:10:00,7.03,7.1,7.03,7.09,130800.0,5.616,5.6719,5.616,5.6639,130800.0
2007-10-15 10:20:00,7.09,7.15,7.09,7.14,209200.0,5.6639,5.7118,5.6639,5.7039,209200.0
2007-10-15 10:30:00,7.13,7.13,7.1,7.12,131600.0,5.6959,5.6959,5.6719,5.6879,131600.0
2007-10-15 10:40:00,7.12,7.13,7.08,7.09,480000.0,5.6879,5.6959,5.6559,5.6639,480000.0
2007-10-15 10:50:00,7.09,7.1,7.08,7.09,120000.0,5.6639,5.6719,5.6559,5.6639,120000.0
2007-10-15 11:00:00,7.09,7.1,7.04,7.06,236000.0,5.6639,5.6719,5.624,5.6399,236000.0
2007-10-15 11:10:00,7.06,7.06,7.03,7.03,99600.0,5.6399,5.6399,5.616,5.616,99600.0
2007-10-15 11:20:00,7.03,7.04,7.01,7.03,114000.0,5.616,5.624,5.6,5.616,114000.0
2007-10-15 11:30:00,7.03,7.08,7.03,7.08,86400.0,5.616,5.6559,5.616,5.6559,86400.0
2007-10-15 11:40:00,7.08,7.09,7.05,7.05,68400.0,5.6559,5.6639,5.632,5.632,68400.0
2007-10-15 11:50:00,7.04,7.06,7.04,7.06,52400.0,5.624,5.6399,5.624,5.6399,52400.0
2007-10-15 12:00:00,7.06,7.06,7.02,7.03,106000.0,5.6399,5.6399,5.608,5.616,106000.0
2007-10-15 12:10:00,7.03,7.08,7.03,7.07,80400.0,5.616,5.6559,5.616,5.6479,80400.0
2007-10-15 12:20:00,7.07,7.07,7.03,7.03,69200.0,5.6479,5.6479,5.616,5.616,69200.0
2007-10-15 12:30:00,7.03,7.04,7.02,7.03,71200.0,5.616,5.624,5.608,5.616,71200.0
2007-10-15 12:40:00,7.03,7.03,7.0,7.01,187600.0,5.616,5.616,5.592,5.6,187600.0
2007-10-15 12:50:00,7.01,7.01,6.98,7.01,116400.0,5.6,5.6,5.576,5.6,116400.0
2007-10-15 13:00:00,7.01,7.01,7.0,7.0,108400.0,5.6,5.6,5.592,5.592,108400.0
2007-10-15 13:10:00,7.0,7.0,6.96,7.0,146400.0,5.592,5.592,5.5601,5.592,146400.0
2007-10-15 13:20:00,7.0,7.02,7.0,7.02,106400.0,5.592,5.608,5.592,5.608,106400.0
2007-10-15 13:30:00,7.02,7.03,7.0,7.0,146400.0,5.608,5.616,5.592,5.592,146400.0
2007-10-15 13:40:00,7.0,7.01,6.99,7.0,80800.0,5.592,5.6,5.584,5.592,80800.0
2007-10-15 13:50:00,7.0,7.01,6.99,7.01,190400.0,5.592,5.6,5.584,5.6,190400.0
2007-10-15 14:00:00,7.0,7.01,6.97,6.98,126400.0,5.592,5.6,5.568,5.576,126400.0
2007-10-15 14:10:00,6.98,6.99,6.96,6.97,187600.0,5.576,5.584,5.5601,5.568,187600.0
2007-10-15 14:20:00,6.97,7.01,6.97,7.0,930400.0,5.568,5.6,5.568,5.592,930400.0
2007-10-15 14:30:00,7.0,7.0,6.97,6.98,100400.0,5.592,5.592,5.568,5.576,100400.0
2007-10-15 14:40:00,6.98,6.99,6.97,6.97,119600.0,5.576,5.584,5.568,5.568,119600.0
2007-10-15 14:50:00,6.97,6.98,6.96,6.97,118400.0,5.568,5.576,5.5601,5.568,118400.0
2007-10-15 15:00:00,6.97,7.0,6.97,6.98,244400.0,5.568,5.592,5.568,5.576,244400.0
2007-10-15 15:10:00,6.98,6.98,6.97,6.97,260800.0,5.576,5.576,5.568,5.568,260800.0
2007-10-15 15:20:00,6.97,6.98,6.96,6.97,120800.0,5.568,5.576,5.5601,5.568,120800.0
2007-10-15 15:30:00,6.98,7.02,6.97,7.02,388400.0,5.576,5.608,5.568,5.608,388400.0
2007-10-15 15:40:00,7.02,7.04,7.0,7.03,423200.0,5.608,5.624,5.592,5.616,423200.0
2007-10-15 15:50:00,7.03,7.05,7.01,7.04,463600.0,5.616,5.632,5.6,5.624,463600.0
2007-10-16 09:30:00,7.07,7.09,7.0,7.04,181600.0,5.6479,5.6639,5.592,5.624,181600.0
2007-10-16 09:40:00,7.04,7.04,6.97,7.0,143600.0,5.624,5.624,5.568,5.592,143600.0
2007-10-16 09:50:00,7.0,7.01,6.99,7.0,127600.0,5.592,5.6,5.584,5.592,127600.0
2007-10-16 10:00:00,7.0,7.01,6.98,7.0,150000.0,5.592,5.6,5.576,5.592,150000.0
2007-10-16 10:10:00,7.0,7.01,6.96,6.96,175600.0,5.592,5.6,5.5601,5.5601,175600.0
2007-10-16 10:20:00,6.96,6.97,6.94,6.97,102000.0,5.5601,5.568,5.5441,5.568,102000.0
2007-10-16 10:30:00,6.97,7.01,6.96,6.99,160400.0,5.568,5.6,5.5601,5.584,160400.0
2007-10-16 10:40:00,6.99,7.03,6.98,7.02,430400.0,5.584,5.616,5.576,5.608,430400.0
2007-10-16 10:50:00,7.02,7.02,6.99,6.99,97600.0,5.608,5.608,5.584,5.584,97600.0
2007-10-16 11:00:00,6.99,7.03,6.99,7.0,212000.0,5.584,5.616,5.584,5.592,212000.0
2007-10-16 11:10:00,7.0,7.01,6.99,7.0,107200.0,5.592,5.6,5.584,5.592,107200.0
2007-10-16 11:20:00,7.0,7.01,7.0,7.0,274000.0,5.592,5.6,5.592,5.592,274000.0
2007-10-16 11:30:00,7.0,7.03,7.0,7.03,190000.0,5.592,5.616,5.592,5.616,190000.0
2007-10-16 11:40:00,7.02,7.05,7.01,7.01,142400.0,5.608,5.632,5.6,5.6,142400.0
2007-10-16 11:50:00,7.01,7.02,7.0,7.01,154000.0,5.6,5.608,5.592,5.6,154000.0
2007-10-16 12:00:00,7.01,7.01,7.0,7.0,77600.0,5.6,5.6,5.592,5.592,77600.0
2007-10-16 12:10:00,7.0,7.0,6.98,6.99,88000.0,5.592,5.592,5.576,5.584,88000.0
2007-10-16 12:20:00,6.99,6.99,6.96,6.97,126400.0,5.584,5.584,5.5601,5.568,126400.0
2007-10-16 12:30:00,6.98,6.99,6.97,6.97,76000.0,5.576,5.584,5.568,5.568,76000.0
2007-10-16 12:40:00,6.97,7.0,6.95,6.98,107600.0,5.568,5.592,5.5521,5.576,107600.0
2007-10-16 12:50:00,6.98,7.0,6.98,6.99,318800.0,5.576,5.592,5.576,5.584,318800.0
2007-10-16 13:00:00,6.99,6.99,6.94,6.95,97600.0,5.584,5.584,5.5441,5.5521,97600.0
2007-10-16 13:10:00,6.95,6.95,6.92,6.94,211600.0,5.5521,5.5521,5.5281,5.5441,211600.0
2007-10-16 13:20:00,6.94,6.94,6.93,6.93,66800.0,5.5441,5.5441,5.5361,5.5361,66800.0
2007-10-16 13:30:00,6.93,6.94,6.92,6.93,195200.0,5.5361,5.5441,5.5281,5.5361,195200.0
2007-10-16 13:40:00,6.93,6.94,6.93,6.93,130400.0,5.5361,5.5441,5.5361,5.5361,130400.0
2007-10-16 13:50:00,6.93,6.93,6.93,6.93,52800.0,5.5361,5.5361,5.5361,5.5361,52800.0
2007-10-16 14:00:00,6.93,6.94,6.92,6.93,121200.0,5.5361,5.5441,5.5281,5.5361,121200.0
2007-10-16 14:10:00,6.93,6.94,6.91,6.92,195600.0,5.5361,5.5441,5.5201,5.5281,195600.0
2007-10-16 14:20:00,6.92,6.93,6.91,6.92,102800.0,5.5281,5.5361,5.5201,5.5281,102800.0
2007-10-16 14:30:00,6.92,6.93,6.91,6.92,100800.0,5.5281,5.5361,5.5201,5.5281,100800.0
2007-10-16 14:40:00,6.92,6.93,6.92,6.93,89600.0,5.5281,5.5361,5.5281,5.5361,89600.0
2007-10-16 14:50:00,6.93,6.93,6.91,6.91,120000.0,5.5361,5.5361,5.5201,5.5201,120000.0
2007-10-16 15:00:00,6.91,6.93,6.89,6.9,251200.0,5.5201,5.5361,5.5041,5.5121,251200.0
2007-10-16 15:10:00,6.91,6.93,6.9,6.91,230400.0,5.5201,5.5361,5.5121,5.5201,230400.0
2007-10-16 15:20:00,6.91,6.94,6.91,6.94,288400.0,5.5201,5.5441,5.5201,5.5441,288400.0
2007-10-16 15:30:00,6.94,6.94,6.92,6.93,256400.0,5.5441,5.5441,5.5281,5.5361,256400.0
2007-10-16 15:40:00,6.93,6.93,6.92,6.92,195600.0,5.5361,5.5361,5.5281,5.5281,195600.0
2007-10-16 15:50:00,6.92,6.93,6.91,6.91,196800.0,5.5281,5.5361,5.5201,5.5201,196800.0
2007-10-17 09:30:00,7.0,7.0,6.91,6.94,144800.0,5.592,5.592,5.5201,5.5441,144800.0
2007-10-17 09:40:00,6.94,6.96,6.93,6.95,525200.0,5.5441,5.5601,5.5361,5.5521,525200.0
2007-10-17 09:50:00,6.95,7.0,6.95,6.99,363200.0,5.5521,5.592,5.5521,5.584,363200.0
2007-10-17 10:00:00,7.0,7.0,6.98,6.98,158400.0,5.592,5.592,5.576,5.576,158400.0
2007-10-17 10:10:00,6.98,6.98,6.96,6.97,108000.0,5.576,5.576,5.5601,5.568,108000.0
2007-10-17 10:20:00,6.97,6.99,6.97,6.98,136800.0,5.568,5.584,5.568,5.576,136800.0
2007-10-17 10:30:00,6.98,7.0,6.98,6.99,320400.0,5.576,5.592,5.576,5.584,320400.0
2007-10-17 10:40:00,6.99,6.99,6.98,6.98,110800.0,5.584,5.584,5.576,5.576,110800.0
2007-10-17 10:50:00,6.98,6.98,6.96,6.97,78400.0,5.576,5.576,5.5601,5.568,78400.0
2007-10-17 11:00:00,6.98,6.98,6.96,6.98,153600.0,5.576,5.576,5.5601,5.576,153600.0
2007-10-17 11:10:00,6.98,7.0,6.98,7.0,243600.0,5.576,5.592,5.576,5.592,243600.0
2007-10-17 11:20:00,7.0,7.02,7.0,7.0,152800.0,5.592,5.608,5.592,5.592,152800.0
2007-10-17 11:30:00,7.0,7.01,6.99,7.0,130000.0,5.592,5.6,5.584,5.592,130000.0
2007-10-17 11:40:00,7.0,7.01,7.0,7.0,250800.0,5.592,5.6,5.592,5.592,250800.0
2007-10-17 11:50:00,7.0,7.01,6.99,7.0,60400.0,5.592,5.6,5.584,5.592,60400.0
2007-10-17 12:00:00,7.0,7.0,7.0,7.0,59200.0,5.592,5.592,5.592,5.592,59200.0
2007-10-17 12:10:00,7.0,7.01,6.98,6.99,193200.0,5.592,5.6,5.576,5.584,193200.0
2007-10-17 12:20:00,7.0,7.0,6.96,6.97,62000.0,5.592,5.592,5.5601,5.568,62000.0
2007-10-17 12:30:00,6.98,6.99,6.93,6.93,552000.0,5.576,5.584,5.5361,5.5361,552000.0
2007-10-17 12:40:00,6.94,6.94,6.92,6.94,130000.0,5.5441,5.5441,5.5281,5.5441,130000.0
2007-10-17 12:50:00,6.94,6.95,6.9,6.9,186000.0,5.5441,5.5521,5.5121,5.5121,186000.0
2007-10-17 13:00:00,6.9,6.9,6.86,6.86,100000.0,5.5121,5.5121,5.4802,5.4802,100000.0
2007-10-17 13:10:00,6.86,6.86,6.84,6.86,92800.0,5.4802,5.4802,5.4642,5.4802,92800.0
2007-10-17 13:20:00,6.86,6.86,6.83,6.83,80400.0,5.4802,5.4802,5.4562,5.4562,80400.0
2007-10-17 13:30:00,6.83,6.87,6.83,6.86,123200.0,5.4562,5.4882,5.4562,5.4802,123200.0
2007-10-17 13:40:00,6.86,6.86,6.84,6.84,44000.0,5.4802,5.4802,5.4642,5.4642,44000.0
2007-10-17 13:50:00,6.84,6.84,6.79,6.81,172400.0,5.4642,5.4642,5.4243,5.4402,172400.0
2007-10-17 14:00:00,6.81,6.84,6.8,6.84,108400.0,5.4402,5.4642,5.4322,5.4642,108400.0
2007-10-17 14:10:00,6.84,6.84,6.82,6.83,151200.0,5.4642,5.4642,5.4482,5.4562,151200.0
2007-10-17 14:20:00,6.83,6.84,6.83,6.84,107600.0,5.4562,5.4642,5.4562,5.4642,107600.0
2007-10-17 14:30:00,6.84,6.84,6.81,6.82,131600.0,5.4642,5.4642,5.4402,5.4482,131600.0
2007-10-17 14:40:00,6.82,6.83,6.81,6.82,184400.0,5.4482,5.4562,5.4402,5.4482,184400.0
2007-10-17 14:50:00,6.82,6.82,6.81,6.82,248400.0,5.4482,5.4482,5.4402,5.4482,248400.0
2007-10-17 15:00:00,6.82,6.87,6.82,6.87,157200.0,5.4482,5.4882,5.4482,5.4882,157200.0
2007-10-17 15:10:00,6.86,6.88,6.86,6.88,96000.0,5.4802,5.4962,5.4802,5.4962,96000.0
2007-10-17 15:20:00,6.88,6.88,6.88,6.88,130000.0,5.4962,5.4962,5.4962,5.4962,130000.0
2007-10-17 15:30:00,6.88,6.89,6.87,6.87,195600.0,5.4962,5.5041,5.4882,5.4882,195600.0
2007-10-17 15:40:00,6.87,6.9,6.86,6.89,632400.0,5.4882,5.5121,5.4802,5.5041,632400.0
2007-10-17 15:50:00,6.9,6.93,6.9,6.93,518800.0,5.5121,5.5361,5.5121,5.5361,518800.0
2007-10-18 09:30:00,6.91,6.93,6.86,6.89,104400.0,5.5201,5.5361,5.4802,5.5041,104400.0
2007-10-18 09:40:00,6.88,6.88,6.84,6.85,170400.0,5.4962,5.4962,5.4642,5.4722,170400.0
2007-10-18 09:50:00,6.85,6.88,6.82,6.82,134400.0,5.4722,5.4962,5.4482,5.4482,134400.0
2007-10-18 10:00:00,6.82,6.82,6.79,6.82,107600.0,5.4482,5.4482,5.4243,5.4482,107600.0
2007-10-18 10:10:00,6.82,6.85,6.82,6.84,87600.0,5.4482,5.4722,5.4482,5.4642,87600.0
2007-10-18 10:20:00,6.84,6.86,6.83,6.84,224400.0,5.4642,5.4802,5.4562,5.4642,224400.0
2007-10-18 10:30:00,6.84,6.85,6.81,6.84,177600.0,5.4642,5.4722,5.4402,5.4642,177600.0
2007-10-18 10:40:00,6.84,6.84,6.82,6.82,52000.0,5.4642,5.4642,5.4482,5.4482,52000.0
2007-10-18 10:50:00,6.82,6.82,6.78,6.78,107200.0,5.4482,5.4482,5.4163,5.4163,107200.0
2007-10-18 11:00:00,6.78,6.79,6.75,6.78,247600.0,5.4163,5.4243,5.3923,5.4163,247600.0
2007-10-18 11:10:00,6.78,6.78,6.75,6.75,99200.0,5.4163,5.4163,5.3923,5.3923,99200.0
2007-10-18 11:20:00,6.75,6.76,6.75,6.75,88000.0,5.3923,5.4003,5.3923,5.3923,88000.0
2007-10-18 11:30:00,6.75,6.78,6.75,6.78,104800.0,5.3923,5.4163,5.3923,5.4163,104800.0
2007-10-18 11:40:00,6.78,6.78,6.76,6.76,60000.0,5.4163,5.4163,5.4003,5.4003,60000.0
2007-10-18 11:50:00,6.76,6.77,6.75,6.75,98400.0,5.4003,5.4083,5.3923,5.3923,98400.0
2007-10-18 12:00:00,6.75,6.76,6.74,6.75,101200.0,5.3923,5.4003,5.3843,5.3923,101200.0
2007-10-18 12:10:00,6.75,6.76,6.74,6.75,107200.0,5.3923,5.4003,5.3843,5.3923,107200.0
2007-10-18 12:20:00,6.75,6.76,6.74,6.75,168800.0,5.3923,5.4003,5.3843,5.3923,168800.0
2007-10-18 12:30:00,6.75,6.76,6.74,6.75,52800.0,5.3923,5.4003,5.3843,5.3923,52800.0
2007-10-18 12:40:00,6.75,6.76,6.75,6.75,148800.0,5.3923,5.4003,5.3923,5.3923,148800.0
2007-10-18 12:50:00,6.75,6.76,6.73,6.73,142000.0,5.3923,5.4003,5.3763,5.3763,142000.0
2007-10-18 13:00:00,6.73,6.74,6.72,6.73,132000.0,5.3763,5.3843,5.3683,5.3763,132000.0
2007-10-18 13:10:00,6.73,6.74,6.71,6.73,304000.0,5.3763,5.3843,5.3603,5.3763,304000.0
2007-10-18 13:20:00,6.73,6.73,6.72,6.73,56000.0,5.3763,5.3763,5.3683,5.3763,56000.0
2007-10-18 13:30:00,6.73,6.75,6.73,6.74,88000.0,5.3763,5.3923,5.3763,5.3843,88000.0
2007-10-18 13:40:00,6.74,6.74,6.72,6.74,92400.0,5.3843,5.3843,5.3683,5.3843,92400.0
2007-10-18 13:50:00,6.74,6.78,6.74,6.78,110800.0,5.3843,5.4163,5.3843,5.4163,110800.0
2007-10-18 14:00:00,6.78,6.81,6.76,6.81,146000.0,5.4163,5.4402,5.4003,5.4402,146000.0
2007-10-18 14:10:00,6.8,6.81,6.8,6.81,58400.0,5.4322,5.4402,5.4322,5.4402,58400.0
2007-10-18 14:20:00,6.81,6.82,6.81,6.81,51200.0,5.4402,5.4482,5.4402,5.4402,51200.0
2007-10-18 14:30:00,6.81,6.81,6.79,6.79,90400.0,5.4402,5.4402,5.4243,5.4243,90400.0
2007-10-18 14:40:00,6.79,6.8,6.77,6.78,62000.0,5.4243,5.4322,5.4083,5.4163,62000.0
2007-10-18 14:50:00,6.78,6.79,6.78,6.78,40000.0,5.4163,5.4243,5.4163,5.4163,40000.0
2007-10-18 15:00:00,6.78,6.82,6.78,6.81,54400.0,5.4163,5.4482,5.4163,5.4402,54400.0
2007-10-18 15:10:00,6.81,6.84,6.81,6.84,74000.0,5.4402,5.4642,5.4402,5.4642,74000.0
2007-10-18 15:20:00,6.84,6.84,6.82,6.82,102400.0,5.4642,5.4642,5.4482,5.4482,102400.0
2007-10-18 15:30:00,6.82,6.84,6.82,6.83,122000.0,5.4482,5.4642,5.4482,5.4562,122000.0
2007-10-18 15:40:00,6.83,6.83,6.83,6.83,84800.0,5.4562,5.4562,5.4562,5.4562,84800.0
2007-10-18 15:50:00,6.83,6.83,6.79,6.8,300400.0,5.4562,5.4562,5.4243,5.4322,300400.0
2007-10-19 09:30:00,6.89,6.89,6.76,6.77,1222400.0,5.5041,5.5041,5.4003,5.4083,1222400.0
2007-10-19 09:40:00,6.78,6.79,6.73,6.75,68800.0,5.4163,5.4243,5.3763,5.3923,68800.0
2007-10-19 09:50:00,6.74,6.8,6.69,6.7,200400.0,5.3843,5.4322,5.3444,5.3524,200400.0
2007-10-19 10:00:00,6.7,6.76,6.69,6.72,294800.0,5.3524,5.4003,5.3444,5.3683,294800.0
2007-10-19 10:10:00,6.72,6.72,6.66,6.66,256000.0,5.3683,5.3683,5.3204,5.3204,256000.0
2007-10-19 10:20:00,6.66,6.7,6.66,6.7,128800.0,5.3204,5.3524,5.3204,5.3524,128800.0
2007-10-19 10:30:00,6.7,6.73,6.68,6.72,166000.0,5.3524,5.3763,5.3364,5.3683,166000.0
2007-10-19 10:40:00,6.72,6.72,6.67,6.68,183200.0,5.3683,5.3683,5.3284,5.3364,183200.0
2007-10-19 10:50:00,6.68,6.68,6.61,6.61,170000.0,5.3364,5.3364,5.2805,5.2805,170000.0
2007-10-19 11:00:00,6.62,6.69,6.62,6.68,159200.0,5.2884,5.3444,5.2884,5.3364,159200.0
2007-10-19 11:10:00,6.68,6.7,6.68,6.7,50400.0,5.3364,5.3524,5.3364,5.3524,50400.0
2007-10-19 11:20:00,6.7,6.7,6.68,6.7,58400.0,5.3524,5.3524,5.3364,5.3524,58400.0
2007-10-19 11:30:00,6.7,6.7,6.66,6.68,128400.0,5.3524,5.3524,5.3204,5.3364,128400.0
2007-10-19 11:40:00,6.68,6.68,6.65,6.66,68400.0,5.3364,5.3364,5.3124,5.3204,68400.0
2007-10-19 11:50:00,6.66,6.66,6.64,6.64,162800.0,5.3204,5.3204,5.3044,5.3044,162800.0
2007-10-19 12:00:00,6.64,6.65,6.63,6.65,108400.0,5.3044,5.3124,5.2964,5.3124,108400.0
2007-10-19 12:10:00,6.65,6.65,6.64,6.64,110000.0,5.3124,5.3124,5.3044,5.3044,110000.0
2007-10-19 12:20:00,6.64,6.64,6.63,6.63,182400.0,5.3044,5.3044,5.2964,5.2964,182400.0
2007-10-19 12:30:00,6.63,6.64,6.63,6.64,102800.0,5.2964,5.3044,5.2964,5.3044,102800.0
2007-10-19 12:40:00,6.63,6.66,6.63,6.65,142000.0,5.2964,5.3204,5.2964,5.3124,142000.0
2007-10-19 12:50:00,6.64,6.64,6.63,6.63,70000.0,5.3044,5.3044,5.2964,5.2964,70000.0
2007-10-19 13:00:00,6.63,6.63,6.61,6.61,103200.0,5.2964,5.2964,5.2805,5.2805,103200.0
2007-10-19 13:10:00,6.61,6.63,6.61,6.63,80000.0,5.2805,5.2964,5.2805,5.2964,80000.0
2007-10-19 13:20:00,6.62,6.63,6.61,6.61,117600.0,5.2884,5.2964,5.2805,5.2805,117600.0
2007-10-19 13:30:00,6.61,6.62,6.6,6.61,82800.0,5.2805,5.2884,5.2725,5.2805,82800.0
2007-10-19 13:40:00,6.61,6.63,6.61,6.62,65600.0,5.2805,5.2964,5.2805,5.2884,65600.0
2007-10-19 13:50:00,6.62,6.62,6.6,6.6,98800.0,5.2884,5.2884,5.2725,5.2725,98800.0
2007-10-19 14:00:00,6.6,6.6,6.59,6.59,104800.0,5.2725,5.2725,5.2645,5.2645,104800.0
2007-10-19 14:10:00,6.59,6.6,6.56,6.57,366800.0,5.2645,5.2725,5.2405,5.2485,366800.0
2007-10-19 14:20:00,6.56,6.57,6.54,6.56,122800.0,5.2405,5.2485,5.2245,5.2405,122800.0
2007-10-19 14:30:00,6.56,6.57,6.56,6.57,92000.0,5.2405,5.2485,5.2405,5.2485,92000.0
2007-10-19 14:40:00,6.57,6.58,6.57,6.58,84400.0,5.2485,5.2565,5.2485,5.2565,84400.0
2007-10-19 14:50:00,6.58,6.58,6.54,6.56,98400.0,5.2565,5.2565,5.2245,5.2405,98400.0
2007-10-19 15:00:00,6.56,6.58,6.55,6.58,127200.0,5.2405,5.2565,5.2325,5.2565,127200.0
2007-10-19 15:10:00,6.58,6.59,6.57,6.58,216400.0,5.2565,5.2645,5.2485,5.2565,216400.0
2007-10-19 15:20:00,6.58,6.59,6.57,6.58,453200.0,5.2565,5.2645,5.2485,5.2565,453200.0
2007-10-19 15:30:00,6.57,6.62,6.57,6.62,210000.0,5.2485,5.2884,5.2485,5.2884,210000.0
2007-10-19 15:40:00,6.61,6.62,6.56,6.56,322800.0,5.2805,5.2884,5.2405,5.2405,322800.0
2007-10-19 15:50:00,6.56,6.57,6.53,6.54,438800.0,5.2405,5.2485,5.2166,5.2245,438800.0
2007-10-22 09:30:00,6.53,6.58,6.51,6.55,222000.0,5.2166,5.2565,5.2006,5.2325,222000.0
2007-10-22 09:40:00,6.55,6.7,6.54,6.69,186800.0,5.2325,5.3524,5.2245,5.3444,186800.0
2007-10-22 09:50:00,6.69,6.75,6.67,6.74,277600.0,5.3444,5.3923,5.3284,5.3843,277600.0
2007-10-22 10:00:00,6.74,6.74,6.71,6.73,258000.0,5.3843,5.3843,5.3603,5.3763,258000.0
2007-10-22 10:10:00,6.74,6.89,6.73,6.79,412000.0,5.3843,5.5041,5.3763,5.4243,412000.0
2007-10-22 10:20:00,6.79,6.79,6.72,6.74,270400.0,5.4243,5.4243,5.3683,5.3843,270400.0
2007-10-22 10:30:00,6.74,6.75,6.69,6.69,229200.0,5.3843,5.3923,5.3444,5.3444,229200.0
2007-10-22 10:40:00,6.69,6.74,6.68,6.73,137600.0,5.3444,5.3843,5.3364,5.3763,137600.0
2007-10-22 10:50:00,6.73,6.73,6.69,6.7,183600.0,5.3763,5.3763,5.3444,5.3524,183600.0
2007-10-22 11:00:00,6.7,6.75,6.69,6.74,125200.0,5.3524,5.3923,5.3444,5.3843,125200.0
2007-10-22 11:10:00,6.73,6.76,6.72,6.75,94400.0,5.3763,5.4003,5.3683,5.3923,94400.0
2007-10-22 11:20:00,6.75,6.77,6.75,6.75,269200.0,5.3923,5.4083,5.3923,5.3923,269200.0
2007-10-22 11:30:00,6.76,6.79,6.75,6.75,108000.0,5.4003,5.4243,5.3923,5.3923,108000.0
2007-10-22 11:40:00,6.76,6.78,6.75,6.77,117600.0,5.4003,5.4163,5.3923,5.4083,117600.0
2007-10-22 11:50:00,6.77,6.79,6.76,6.78,98800.0,5.4083,5.4243,5.4003,5.4163,98800.0
2007-10-22 12:00:00,6.78,6.78,6.75,6.75,73600.0,5.4163,5.4163,5.3923,5.3923,73600.0
2007-10-22 12:10:00,6.75,6.75,6.73,6.74,55600.0,5.3923,5.3923,5.3763,5.3843,55600.0
2007-10-22 12:20:00,6.74,6.77,6.73,6.76,85600.0,5.3843,5.4083,5.3763,5.4003,85600.0
2007-10-22 12:30:00,6.76,6.78,6.76,6.77,309600.0,5.4003,5.4163,5.4003,5.4083,309600.0
2007-10-22 12:40:00,6.77,6.8,6.76,6.79,110400.0,5.4083,5.4322,5.4003,5.4243,110400.0
2007-10-22 12:50:00,6.79,6.81,6.78,6.8,139600.0,5.4243,5.4402,5.4163,5.4322,139600.0
2007-10-22 13:00:00,6.8,6.81,6.79,6.81,106000.0,5.4322,5.4402,5.4243,5.4402,106000.0
2007-10-22 13:10:00,6.81,6.81,6.79,6.8,113600.0,5.4402,5.4402,5.4243,5.4322,113600.0
2007-10-22 13:20:00,6.8,6.81,6.79,6.8,64800.0,5.4322,5.4402,5.4243,5.4322,64800.0
2007-10-22 13:30:00,6.8,6.81,6.78,6.79,60000.0,5.4322,5.4402,5.4163,5.4243,60000.0
2007-10-22 13:40:00,6.78,6.8,6.77,6.79,70000.0,5.4163,5.4322,5.4083,5.4243,70000.0
2007-10-22 13:50:00,6.79,6.79,6.76,6.76,92400.0,5.4243,5.4243,5.4003,5.4003,92400.0
2007-10-22 14:00:00,6.76,6.79,6.76,6.78,71600.0,5.4003,5.4243,5.4003,5.4163,71600.0
2007-10-22 14:10:00,6.78,6.8,6.78,6.79,96800.0,5.4163,5.4322,5.4163,5.4243,96800.0
2007-10-22 14:20:00,6.79,6.79,6.77,6.78,163600.0,5.4243,5.4243,5.4083,5.4163,163600.0
2007-10-22 14:30:00,6.78,6.78,6.76,6.76,160800.0,5.4163,5.4163,5.4003,5.4003,160800.0
2007-10-22 14:40:00,6.76,6.77,6.75,6.75,109600.0,5.4003,5.4083,5.3923,5.3923,109600.0
2007-10-22 14:50:00,6.75,6.75,6.73,6.73,266000.0,5.3923,5.3923,5.3763,5.3763,266000.0
2007-10-22 15:00:00,6.73,6.73,6.71,6.72,66000.0,5.3763,5.3763,5.3603,5.3683,66000.0
2007-10-22 15:10:00,6.72,6.73,6.71,6.71,123200.0,5.3683,5.3763,5.3603,5.3603,123200.0
2007-10-22 15:20:00,6.71,6.73,6.7,6.73,153600.0,5.3603,5.3763,5.3524,5.3763,153600.0
2007-10-22 15:30:00,6.73,6.73,6.72,6.73,118400.0,5.3763,5.3763,5.3683,5.3763,118400.0
2007-10-22 15:40:00,6.72,6.75,6.72,6.74,212400.0,5.3683,5.3923,5.3683,5.3843,212400.0
2007-10-22 15:50:00,6.74,6.76,6.74,6.76,379200.0,5.3843,5.4003,5.3843,5.4003,379200.0
2007-10-23 09:30:00,6.61,6.75,6.61,6.71,182000.0,5.2805,5.3923,5.2805,5.3603,182000.0
2007-10-23 09:40:00,6.71,6.71,6.63,6.64,96800.0,5.3603,5.3603,5.2964,5.3044,96800.0
2007-10-23 09:50:00,6.64,6.66,6.61,6.61,76800.0,5.3044,5.3204,5.2805,5.2805,76800.0
2007-10-23 10:00:00,6.61,6.65,6.61,6.64,106400.0,5.2805,5.3124,5.2805,5.3044,106400.0
2007-10-23 10:10:00,6.63,6.64,6.58,6.58,120800.0,5.2964,5.3044,5.2565,5.2565,120800.0
2007-10-23 10:20:00,6.58,6.59,6.56,6.56,209200.0,5.2565,5.2645,5.2405,5.2405,209200.0
2007-10-23 10:30:00,6.56,6.56,6.54,6.54,264400.0,5.2405,5.2405,5.2245,5.2245,264400.0
2007-10-23 10:40:00,6.54,6.56,6.49,6.52,522000.0,5.2245,5.2405,5.1846,5.2086,522000.0
2007-10-23 10:50:00,6.52,6.55,6.52,6.54,309200.0,5.2086,5.2325,5.2086,5.2245,309200.0
2007-10-23 11:00:00,6.54,6.56,6.5,6.5,439600.0,5.2245,5.2405,5.1926,5.1926,439600.0
2007-10-23 11:10:00,6.51,6.51,6.46,6.49,194000.0,5.2006,5.2006,5.1606,5.1846,194000.0
2007-10-23 11:20:00,6.5,6.5,6.47,6.49,214800.0,5.1926,5.1926,5.1686,5.1846,214800.0
2007-10-23 11:30:00,6.49,6.51,6.49,6.51,246000.0,5.1846,5.2006,5.1846,5.2006,246000.0
2007-10-23 11:40:00,6.51,6.53,6.51,6.52,62400.0,5.2006,5.2166,5.2006,5.2086,62400.0
2007-10-23 11:50:00,6.52,6.53,6.48,6.48,142000.0,5.2086,5.2166,5.1766,5.1766,142000.0
2007-10-23 12:00:00,6.48,6.54,6.48,6.51,140400.0,5.1766,5.2245,5.1766,5.2006,140400.0
2007-10-23 12:10:00,6.52,6.55,6.51,6.55,88000.0,5.2086,5.2325,5.2006,5.2325,88000.0
2007-10-23 12:20:00,6.55,6.55,6.52,6.54,92000.0,5.2325,5.2325,5.2086,5.2245,92000.0
2007-10-23 12:30:00,6.54,6.55,6.52,6.53,78400.0,5.2245,5.2325,5.2086,5.2166,78400.0
2007-10-23 12:40:00,6.53,6.53,6.52,6.53,96000.0,5.2166,5.2166,5.2086,5.2166,96000.0
2007-10-23 12:50:00,6.52,6.53,6.52,6.52,98000.0,5.2086,5.2166,5.2086,5.2086,98000.0
2007-10-23 13:00:00,6.52,6.52,6.5,6.52,70800.0,5.2086,5.2086,5.1926,5.2086,70800.0
2007-10-23 13:10:00,6.52,6.52,6.5,6.51,218000.0,5.2086,5.2086,5.1926,5.2006,218000.0
2007-10-23 13:20:00,6.51,6.51,6.5,6.5,138400.0,5.2006,5.2006,5.1926,5.1926,138400.0
2007-10-23 13:30:00,6.5,6.53,6.5,6.53,153600.0,5.1926,5.2166,5.1926,5.2166,153600.0
2007-10-23 13:40:00,6.53,6.53,6.52,6.53,90800.0,5.2166,5.2166,5.2086,5.2166,90800.0
2007-10-23 13:50:00,6.52,6.53,6.51,6.53,97200.0,5.2086,5.2166,5.2006,5.2166,97200.0
2007-10-23 14:00:00,6.52,6.56,6.52,6.53,120400.0,5.2086,5.2405,5.2086,5.2166,120400.0
2007-10-23 14:10:00,6.53,6.55,6.53,6.55,94000.0,5.2166,5.2325,5.2166,5.2325,94000.0
2007-10-23 14:20:00,6.55,6.56,6.53,6.54,72800.0,5.2325,5.2405,5.2166,5.2245,72800.0
2007-10-23 14:30:00,6.54,6.55,6.52,6.52,61200.0,5.2245,5.2325,5.2086,5.2086,61200.0
2007-10-23 14:40:00,6.53,6.56,6.52,6.52,316000.0,5.2166,5.2405,5.2086,5.2086,316000.0
2007-10-23 14:50:00,6.52,6.52,6.51,6.51,206800.0,5.2086,5.2086,5.2006,5.2006,206800.0
2007-10-23 15:00:00,6.51,6.53,6.5,6.51,322400.0,5.2006,5.2166,5.1926,5.2006,322400.0
2007-10-23 15:10:00,6.51,6.53,6.51,6.51,204400.0,5.2006,5.2166,5.2006,5.2006,204400.0
2007-10-23 15:20:00,6.51,6.55,6.51,6.55,140800.0,5.2006,5.2325,5.2006,5.2325,140800.0
2007-10-23 15:30:00,6.55,6.57,6.55,6.55,289200.0,5.2325,5.2485,5.2325,5.2325,289200.0
2007-10-23 15:40:00,6.55,6.57,6.54,6.57,241200.0,5.2325,5.2485,5.2245,5.2485,241200.0
2007-10-23 15:50:00,6.57,6.57,6.55,6.57,340800.0,5.2485,5.2485,5.2325,5.2485,340800.0
2007-10-24 09:30:00,6.52,6.55,6.5,6.55,191200.0,5.2086,5.2325,5.1926,5.2325,191200.0
2007-10-24 09:40:00,6.55,6.62,6.54,6.61,371600.0,5.2325,5.2884,5.2245,5.2805,371600.0
2007-10-24 09:50:00,6.6,6.6,6.57,6.58,98800.0,5.2725,5.2725,5.2485,5.2565,98800.0
2007-10-24 10:00:00,6.58,6.6,6.57,6.59,218800.0,5.2565,5.2725,5.2485,5.2645,218800.0
2007-10-24 10:10:00,6.58,6.59,6.55,6.57,139600.0,5.2565,5.2645,5.2325,5.2485,139600.0
2007-10-24 10:20:00,6.57,6.62,6.56,6.61,113200.0,5.2485,5.2884,5.2405,5.2805,113200.0
2007-10-24 10:30:00,6.61,6.61,6.57,6.58,156000.0,5.2805,5.2805,5.2485,5.2565,156000.0
2007-10-24 10:40:00,6.58,6.58,6.56,6.56,285600.0,5.2565,5.2565,5.2405,5.2405,285600.0
2007-10-24 10:50:00,6.56,6.57,6.54,6.54,384400.0,5.2405,5.2485,5.2245,5.2245,384400.0
2007-10-24 11:00:00,6.54,6.55,6.54,6.54,137600.0,5.2245,5.2325,5.2245,5.2245,137600.0
2007-10-24 11:10:00,6.54,6.55,6.51,6.52,342400.0,5.2245,5.2325,5.2006,5.2086,342400.0
2007-10-24 11:20:00,6.52,6.53,6.48,6.52,493600.0,5.2086,5.2166,5.1766,5.2086,493600.0
2007-10-24 11:30:00,6.52,6.52,6.5,6.51,152400.0,5.2086,5.2086,5.1926,5.2006,152400.0
2007-10-24 11:40:00,6.52,6.52,6.5,6.5,103200.0,5.2086,5.2086,5.1926,5.1926,103200.0
2007-10-24 11:50:00,6.5,6.52,6.5,6.5,156000.0,5.1926,5.2086,5.1926,5.1926,156000.0
2007-10-24 12:00:00,6.5,6.54,6.5,6.53,93600.0,5.1926,5.2245,5.1926,5.2166,93600.0
2007-10-24 12:10:00,6.53,6.54,6.52,6.53,115200.0,5.2166,5.2245,5.2086,5.2166,115200.0
2007-10-24 12:20:00,6.53,6.53,6.5,6.53,141200.0,5.2166,5.2166,5.1926,5.2166,141200.0
2007-10-24 12:30:00,6.53,6.55,6.52,6.53,82000.0,5.2166,5.2325,5.2086,5.2166,82000.0
2007-10-24 12:40:00,6.53,6.54,6.52,6.53,50400.0,5.2166,5.2245,5.2086,5.2166,50400.0
2007-10-24 12:50:00,6.53,6.53,6.51,6.52,56400.0,5.2166,5.2166,5.2006,5.2086,56400.0
2007-10-24 13:00:00,6.52,6.53,6.51,6.52,90800.0,5.2086,5.2166,5.2006,5.2086,90800.0
2007-10-24 13:10:00,6.51,6.52,6.5,6.5,169200.0,5.2006,5.2086,5.1926,5.1926,169200.0
2007-10-24 13:20:00,6.5,6.51,6.5,6.5,114800.0,5.1926,5.2006,5.1926,5.1926,114800.0
2007-10-24 13:30:00,6.5,6.51,6.5,6.5,121600.0,5.1926,5.2006,5.1926,5.1926,121600.0
2007-10-24 13:40:00,6.5,6.53,6.5,6.52,123200.0,5.1926,5.2166,5.1926,5.2086,123200.0
2007-10-24 13:50:00,6.51,6.51,6.5,6.51,102800.0,5.2006,5.2006,5.1926,5.2006,102800.0
2007-10-24 14:00:00,6.51,6.51,6.47,6.48,138800.0,5.2006,5.2006,5.1686,5.1766,138800.0
2007-10-24 14:10:00,6.47,6.48,6.45,6.48,158800.0,5.1686,5.1766,5.1526,5.1766,158800.0
2007-10-24 14:20:00,6.48,6.53,6.48,6.52,160000.0,5.1766,5.2166,5.1766,5.2086,160000.0
2007-10-24 14:30:00,6.51,6.55,6.51,6.54,218800.0,5.2006,5.2325,5.2006,5.2245,218800.0
2007-10-24 14:40:00,6.54,6.55,6.53,6.54,140000.0,5.2245,5.2325,5.2166,5.2245,140000.0
2007-10-24 14:50:00,6.54,6.59,6.54,6.58,169600.0,5.2245,5.2645,5.2245,5.2565,169600.0
2007-10-24 15:00:00,6.58,6.61,6.56,6.61,159200.0,5.2565,5.2805,5.2405,5.2805,159200.0
2007-10-24 15:10:00,6.61,6.62,6.58,6.61,365200.0,5.2805,5.2884,5.2565,5.2805,365200.0
2007-10-24 15:20:00,6.61,6.62,6.58,6.59,286800.0,5.2805,5.2884,5.2565,5.2645,286800.0
2007-10-24 15:30:00,6.59,6.64,6.58,6.58,500400.0,5.2645,5.3044,5.2565,5.2565,500400.0
2007-10-24 15:40:00,6.58,6.6,6.56,6.58,249200.0,5.2565,5.2725,5.2405,5.2565,249200.0
2007-10-24 15:50:00,6.58,6.63,6.57,6.63,356800.0,5.2565,5.2964,5.2485,5.2964,356800.0
2007-10-25 09:30:00,6.81,6.81,6.62,6.62,210400.0,5.4402,5.4402,5.2884,5.2884,210400.0
2007-10-25 09:40:00,6.61,6.67,6.61,6.63,148000.0,5.2805,5.3284,5.2805,5.2964,148000.0
2007-10-25 09:50:00,6.63,6.65,6.61,6.62,207600.0,5.2964,5.3124,5.2805,5.2884,207600.0
2007-10-25 10:00:00,6.61,6.7,6.61,6.69,265200.0,5.2805,5.3524,5.2805,5.3444,265200.0
2007-10-25 10:10:00,6.68,6.79,6.68,6.78,300800.0,5.3364,5.4243,5.3364,5.4163,300800.0
2007-10-25 10:20:00,6.78,6.78,6.71,6.73,141200.0,5.4163,5.4163,5.3603,5.3763,141200.0
2007-10-25 10:30:00,6.74,6.74,6.68,6.68,138400.0,5.3843,5.3843,5.3364,5.3364,138400.0
2007-10-25 10:40:00,6.68,6.68,6.66,6.66,112800.0,5.3364,5.3364,5.3204,5.3204,112800.0
2007-10-25 10:50:00,6.66,6.68,6.66,6.68,98000.0,5.3204,5.3364,5.3204,5.3364,98000.0
2007-10-25 11:00:00,6.68,6.68,6.67,6.68,136800.0,5.3364,5.3364,5.3284,5.3364,136800.0
2007-10-25 11:10:00,6.68,6.68,6.66,6.67,84400.0,5.3364,5.3364,5.3204,5.3284,84400.0
2007-10-25 11:20:00,6.67,6.68,6.66,6.66,109600.0,5.3284,5.3364,5.3204,5.3204,109600.0
2007-10-25 11:30:00,6.66,6.66,6.61,6.61,352800.0,5.3204,5.3204,5.2805,5.2805,352800.0
2007-10-25 11:40:00,6.61,6.63,6.61,6.63,143200.0,5.2805,5.2964,5.2805,5.2964,143200.0
2007-10-25 11:50:00,6.63,6.63,6.55,6.55,323600.0,5.2964,5.2964,5.2325,5.2325,323600.0
2007-10-25 12:00:00,6.55,6.58,6.55,6.58,195200.0,5.2325,5.2565,5.2325,5.2565,195200.0
2007-10-25 12:10:00,6.57,6.6,6.55,6.6,155200.0,5.2485,5.2725,5.2325,5.2725,155200.0
2007-10-25 12:20:00,6.59,6.62,6.58,6.61,130400.0,5.2645,5.2884,5.2565,5.2805,130400.0
2007-10-25 12:30:00,6.61,6.61,6.58,6.6,37600.0,5.2805,5.2805,5.2565,5.2725,37600.0
2007-10-25 12:40:00,6.6,6.62,6.6,6.61,40400.0,5.2725,5.2884,5.2725,5.2805,40400.0
2007-10-25 12:50:00,6.6,6.62,6.6,6.6,51600.0,5.2725,5.2884,5.2725,5.2725,51600.0
2007-10-25 13:00:00,6.6,6.6,6.54,6.54,127600.0,5.2725,5.2725,5.2245,5.2245,127600.0
2007-10-25 13:10:00,6.54,6.57,6.54,6.56,141600.0,5.2245,5.2485,5.2245,5.2405,141600.0
2007-10-25 13:20:00,6.55,6.57,6.5,6.52,193200.0,5.2325,5.2485,5.1926,5.2086,193200.0
2007-10-25 13:30:00,6.52,6.54,6.5,6.5,167600.0,5.2086,5.2245,5.1926,5.1926,167600.0
2007-10-25 13:40:00,6.5,6.51,6.49,6.51,138400.0,5.1926,5.2006,5.1846,5.2006,138400.0
2007-10-25 13:50:00,6.51,6.51,6.48,6.49,113600.0,5.2006,5.2006,5.1766,5.1846,113600.0
2007-10-25 14:00:00,6.49,6.49,6.46,6.47,154000.0,5.1846,5.1846,5.1606,5.1686,154000.0
2007-10-25 14:10:00,6.47,6.51,6.47,6.49,178400.0,5.1686,5.2006,5.1686,5.1846,178400.0
2007-10-25 14:20:00,6.49,6.52,6.49,6.51,326800.0,5.1846,5.2086,5.1846,5.2006,326800.0
2007-10-25 14:30:00,6.51,6.52,6.48,6.5,226800.0,5.2006,5.2086,5.1766,5.1926,226800.0
2007-10-25 14:40:00,6.5,6.51,6.48,6.5,141600.0,5.1926,5.2006,5.1766,5.1926,141600.0
2007-10-25 14:50:00,6.5,6.55,6.5,6.53,269200.0,5.1926,5.2325,5.1926,5.2166,269200.0
2007-10-25 15:00:00,6.53,6.55,6.51,6.53,111200.0,5.2166,5.2325,5.2006,5.2166,111200.0
2007-10-25 15:10:00,6.53,6.54,6.52,6.54,87600.0,5.2166,5.2245,5.2086,5.2245,87600.0
2007-10-25 15:20:00,6.54,6.55,6.51,6.54,145600.0,5.2245,5.2325,5.2006,5.2245,145600.0
2007-10-25 15:30:00,6.54,6.54,6.51,6.52,112400.0,5.2245,5.2245,5.2006,5.2086,112400.0
2007-10-25 15:40:00,6.52,6.56,6.52,6.54,148400.0,5.2086,5.2405,5.2086,5.2245,148400.0
2007-10-25 15:50:00,6.55,6.56,6.54,6.54,324400.0,5.2325,5.2405,5.2245,5.2245,324400.0
2007-10-26 09:30:00,6.66,6.66,6.55,6.57,234400.0,5.3204,5.3204,5.2325,5.2485,234400.0
2007-10-26 09:40:00,6.57,6.58,6.5,6.53,189600.0,5.2485,5.2565,5.1926,5.2166,189600.0
2007-10-26 09:50:00,6.54,6.55,6.51,6.55,127600.0,5.2245,5.2325,5.2006,5.2325,127600.0
2007-10-26 10:00:00,6.54,6.56,6.51,6.55,114400.0,5.2245,5.2405,5.2006,5.2325,114400.0
2007-10-26 10:10:00,6.55,6.57,6.55,6.55,180400.0,5.2325,5.2485,5.2325,5.2325,180400.0
2007-10-26 10:20:00,6.55,6.56,6.53,6.56,85200.0,5.2325,5.2405,5.2166,5.2405,85200.0
2007-10-26 10:30:00,6.56,6.58,6.54,6.57,139200.0,5.2405,5.2565,5.2245,5.2485,139200.0
2007-10-26 10:40:00,6.57,6.57,6.53,6.56,112400.0,5.2485,5.2485,5.2166,5.2405,112400.0
2007-10-26 10:50:00,6.57,6.57,6.55,6.56,61200.0,5.2485,5.2485,5.2325,5.2405,61200.0
2007-10-26 11:00:00,6.57,6.58,6.56,6.57,79200.0,5.2485,5.2565,5.2405,5.2485,79200.0
2007-10-26 11:10:00,6.57,6.58,6.55,6.56,62400.0,5.2485,5.2565,5.2325,5.2405,62400.0
2007-10-26 11:20:00,6.56,6.58,6.55,6.57,91200.0,5.2405,5.2565,5.2325,5.2485,91200.0
2007-10-26 11:30:00,6.57,6.58,6.55,6.56,67200.0,5.2485,5.2565,5.2325,5.2405,67200.0
2007-10-26 11:40:00,6.56,6.58,6.55,6.58,43200.0,5.2405,5.2565,5.2325,5.2565,43200.0
2007-10-26 11:50:00,6.58,6.58,6.55,6.55,41200.0,5.2565,5.2565,5.2325,5.2325,41200.0
2007-10-26 12:00:00,6.55,6.55,6.51,6.55,215600.0,5.2325,5.2325,5.2006,5.2325,215600.0
2007-10-26 12:10:00,6.55,6.55,6.54,6.55,49200.0,5.2325,5.2325,5.2245,5.2325,49200.0
2007-10-26 12:20:00,6.55,6.56,6.54,6.56,70800.0,5.2325,5.2405,5.2245,5.2405,70800.0
2007-10-26 12:30:00,6.56,6.56,6.55,6.55,39200.0,5.2405,5.2405,5.2325,5.2325,39200.0
2007-10-26 12:40:00,6.56,6.56,6.56,6.56,23200.0,5.2405,5.2405,5.2405,5.2405,23200.0
2007-10-26 12:50:00,6.56,6.56,6.56,6.56,24400.0,5.2405,5.2405,5.2405,5.2405,24400.0
2007-10-26 13:00:00,6.56,6.56,6.55,6.55,67200.0,5.2405,5.2405,5.2325,5.2325,67200.0
2007-10-26 13:10:00,6.56,6.56,6.55,6.56,53600.0,5.2405,5.2405,5.2325,5.2405,53600.0
2007-10-26 13:20:00,6.56,6.57,6.56,6.57,29600.0,5.2405,5.2485,5.2405,5.2485,29600.0
2007-10-26 13:30:00,6.57,6.57,6.55,6.56,50800.0,5.2485,5.2485,5.2325,5.2405,50800.0
2007-10-26 13:40:00,6.55,6.56,6.55,6.56,19600.0,5.2325,5.2405,5.2325,5.2405,19600.0
2007-10-26 13:50:00,6.56,6.57,6.55,6.56,39200.0,5.2405,5.2485,5.2325,5.2405,39200.0
2007-10-26 14:00:00,6.56,6.59,6.56,6.57,369200.0,5.2405,5.2645,5.2405,5.2485,369200.0
2007-10-26 14:10:00,6.57,6.62,6.57,6.62,210400.0,5.2485,5.2884,5.2485,5.2884,210400.0
2007-10-26 14:20:00,6.62,6.63,6.59,6.59,157600.0,5.2884,5.2964,5.2645,5.2645,157600.0
2007-10-26 14:30:00,6.6,6.61,6.59,6.6,56400.0,5.2725,5.2805,5.2645,5.2725,56400.0
2007-10-26 14:40:00,6.6,6.62,6.59,6.6,177600.0,5.2725,5.2884,5.2645,5.2725,177600.0
2007-10-26 14:50:00,6.6,6.62,6.6,6.62,69200.0,5.2725,5.2884,5.2725,5.2884,69200.0
2007-10-26 15:00:00,6.62,6.63,6.58,6.59,91200.0,5.2884,5.2964,5.2565,5.2645,91200.0
2007-10-26 15:10:00,6.59,6.61,6.59,6.6,183200.0,5.2645,5.2805,5.2645,5.2725,183200.0
2007-10-26 15:20:00,6.6,6.6,6.59,6.59,64400.0,5.2725,5.2725,5.2645,5.2645,64400.0
2007-10-26 15:30:00,6.6,6.61,6.59,6.61,170400.0,5.2725,5.2805,5.2645,5.2805,170400.0
2007-10-26 15:40:00,6.61,6.62,6.58,6.59,126800.0,5.2805,5.2884,5.2565,5.2645,126800.0
2007-10-26 15:50:00,6.59,6.61,6.59,6.6,130000.0,5.2645,5.2805,5.2645,5.2725,130000.0
2007-10-29 09:30:00,6.63,6.7,6.63,6.66,166400.0,5.2964,5.3524,5.2964,5.3204,166400.0
2007-10-29 09:40:00,6.66,6.75,6.66,6.73,187200.0,5.3204,5.3923,5.3204,5.3763,187200.0
2007-10-29 09:50:00,6.73,6.75,6.73,6.74,232000.0,5.3763,5.3923,5.3763,5.3843,232000.0
2007-10-29 10:00:00,6.74,6.74,6.68,6.69,180400.0,5.3843,5.3843,5.3364,5.3444,180400.0
2007-10-29 10:10:00,6.69,6.7,6.64,6.66,220800.0,5.3444,5.3524,5.3044,5.3204,220800.0
2007-10-29 10:20:00,6.66,6.67,6.63,6.67,242000.0,5.3204,5.3284,5.2964,5.3284,242000.0
2007-10-29 10:30:00,6.68,6.68,6.65,6.67,170800.0,5.3364,5.3364,5.3124,5.3284,170800.0
2007-10-29 10:40:00,6.66,6.69,6.66,6.67,94800.0,5.3204,5.3444,5.3204,5.3284,94800.0
2007-10-29 10:50:00,6.67,6.67,6.63,6.66,75600.0,5.3284,5.3284,5.2964,5.3204,75600.0
2007-10-29 11:00:00,6.66,6.68,6.65,6.68,38800.0,5.3204,5.3364,5.3124,5.3364,38800.0
2007-10-29 11:10:00,6.68,6.7,6.68,6.69,92000.0,5.3364,5.3524,5.3364,5.3444,92000.0
2007-10-29 11:20:00,6.68,6.69,6.67,6.68,27200.0,5.3364,5.3444,5.3284,5.3364,27200.0
2007-10-29 11:30:00,6.67,6.68,6.67,6.67,56000.0,5.3284,5.3364,5.3284,5.3284,56000.0
2007-10-29 11:40:00,6.67,6.67,6.64,6.64,55200.0,5.3284,5.3284,5.3044,5.3044,55200.0
2007-10-29 11:50:00,6.64,6.64,6.63,6.64,38800.0,5.3044,5.3044,5.2964,5.3044,38800.0
2007-10-29 12:00:00,6.63,6.66,6.63,6.66,50800.0,5.2964,5.3204,5.2964,5.3204,50800.0
2007-10-29 12:10:00,6.66,6.67,6.66,6.67,32000.0,5.3204,5.3284,5.3204,5.3284,32000.0
2007-10-29 12:20:00,6.67,6.67,6.65,6.66,27200.0,5.3284,5.3284,5.3124,5.3204,27200.0
2007-10-29 12:30:00,6.66,6.67,6.65,6.65,74000.0,5.3204,5.3284,5.3124,5.3124,74000.0
2007-10-29 12:40:00,6.65,6.65,6.63,6.65,86400.0,5.3124,5.3124,5.2964,5.3124,86400.0
2007-10-29 12:50:00,6.66,6.66,6.65,6.65,35200.0,5.3204,5.3204,5.3124,5.3124,35200.0
2007-10-29 13:00:00,6.64,6.64,6.62,6.63,89200.0,5.3044,5.3044,5.2884,5.2964,89200.0
2007-10-29 13:10:00,6.62,6.65,6.62,6.64,106800.0,5.2884,5.3124,5.2884,5.3044,106800.0
2007-10-29 13:20:00,6.64,6.66,6.63,6.65,101200.0,5.3044,5.3204,5.2964,5.3124,101200.0
2007-10-29 13:30:00,6.65,6.66,6.65,6.65,35200.0,5.3124,5.3204,5.3124,5.3124,35200.0
2007-10-29 13:40:00,6.65,6.66,6.65,6.66,28800.0,5.3124,5.3204,5.3124,5.3204,28800.0
2007-10-29 13:50:00,6.66,6.67,6.65,6.66,24800.0,5.3204,5.3284,5.3124,5.3204,24800.0
2007-10-29 14:00:00,6.66,6.67,6.65,6.65,39600.0,5.3204,5.3284,5.3124,5.3124,39600.0
2007-10-29 14:10:00,6.65,6.65,6.63,6.65,52400.0,5.3124,5.3124,5.2964,5.3124,52400.0
2007-10-29 14:20:00,6.65,6.65,6.65,6.65,35200.0,5.3124,5.3124,5.3124,5.3124,35200.0
2007-10-29 14:30:00,6.65,6.65,6.63,6.64,62800.0,5.3124,5.3124,5.2964,5.3044,62800.0
2007-10-29 14:40:00,6.64,6.65,6.64,6.65,109200.0,5.3044,5.3124,5.3044,5.3124,109200.0
2007-10-29 14:50:00,6.65,6.67,6.64,6.66,74000.0,5.3124,5.3284,5.3044,5.3204,74000.0
2007-10-29 15:00:00,6.66,6.66,6.64,6.64,90800.0,5.3204,5.3204,5.3044,5.3044,90800.0
2007-10-29 15:10:00,6.64,6.66,6.64,6.66,93200.0,5.3044,5.3204,5.3044,5.3204,93200.0
2007-10-29 15:20:00,6.66,6.67,6.65,6.67,87600.0,5.3204,5.3284,5.3124,5.3284,87600.0
2007-10-29 15:30:00,6.67,6.67,6.64,6.64,115200.0,5.3284,5.3284,5.3044,5.3044,115200.0
2007-10-29 15:40:00,6.64,6.66,6.64,6.66,161200.0,5.3044,5.3204,5.3044,5.3204,161200.0
2007-10-29 15:50:00,6.65,6.68,6.64,6.67,514800.0,5.3124,5.3364,5.3044,5.3284,514800.0
2007-10-30 09:30:00,6.63,6.72,6.62,6.64,111200.0,5.2964,5.3683,5.2884,5.3044,111200.0
2007-10-30 09:40:00,6.64,6.66,6.63,6.66,70400.0,5.3044,5.3204,5.2964,5.3204,70400.0
2007-10-30 09:50:00,6.64,6.66,6.63,6.65,47600.0,5.3044,5.3204,5.2964,5.3124,47600.0
2007-10-30 10:00:00,6.64,6.65,6.59,6.59,114000.0,5.3044,5.3124,5.2645,5.2645,114000.0
2007-10-30 10:10:00,6.59,6.63,6.59,6.62,52800.0,5.2645,5.2964,5.2645,5.2884,52800.0
2007-10-30 10:20:00,6.62,6.66,6.61,6.65,82800.0,5.2884,5.3204,5.2805,5.3124,82800.0
2007-10-30 10:30:00,6.65,6.65,6.64,6.64,56400.0,5.3124,5.3124,5.3044,5.3044,56400.0
2007-10-30 10:40:00,6.64,6.67,6.64,6.67,90800.0,5.3044,5.3284,5.3044,5.3284,90800.0
2007-10-30 10:50:00,6.67,6.67,6.65,6.67,112400.0,5.3284,5.3284,5.3124,5.3284,112400.0
2007-10-30 11:00:00,6.67,6.67,6.64,6.64,72400.0,5.3284,5.3284,5.3044,5.3044,72400.0
2007-10-30 11:10:00,6.64,6.64,6.64,6.64,33200.0,5.3044,5.3044,5.3044,5.3044,33200.0
2007-10-30 11:20:00,6.64,6.66,6.64,6.64,58000.0,5.3044,5.3204,5.3044,5.3044,58000.0
2007-10-30 11:30:00,6.64,6.64,6.63,6.64,70400.0,5.3044,5.3044,5.2964,5.3044,70400.0
2007-10-30 11:40:00,6.65,6.65,6.64,6.65,49200.0,5.3124,5.3124,5.3044,5.3124,49200.0
2007-10-30 11:50:00,6.65,6.65,6.64,6.64,50000.0,5.3124,5.3124,5.3044,5.3044,50000.0
2007-10-30 12:00:00,6.64,6.64,6.62,6.62,55600.0,5.3044,5.3044,5.2884,5.2884,55600.0
2007-10-30 12:10:00,6.62,6.64,6.62,6.64,44800.0,5.2884,5.3044,5.2884,5.3044,44800.0
2007-10-30 12:20:00,6.63,6.65,6.63,6.64,42000.0,5.2964,5.3124,5.2964,5.3044,42000.0
2007-10-30 12:30:00,6.64,6.64,6.61,6.62,146800.0,5.3044,5.3044,5.2805,5.2884,146800.0
2007-10-30 12:40:00,6.62,6.63,6.61,6.62,44000.0,5.2884,5.2964,5.2805,5.2884,44000.0
2007-10-30 12:50:00,6.63,6.64,6.62,6.64,40000.0,5.2964,5.3044,5.2884,5.3044,40000.0
2007-10-30 13:00:00,6.64,6.65,6.63,6.65,70800.0,5.3044,5.3124,5.2964,5.3124,70800.0
2007-10-30 13:10:00,6.65,6.66,6.64,6.65,74000.0,5.3124,5.3204,5.3044,5.3124,74000.0
2007-10-30 13:20:00,6.65,6.66,6.64,6.66,32800.0,5.3124,5.3204,5.3044,5.3204,32800.0
2007-10-30 13:30:00,6.66,6.67,6.65,6.67,53200.0,5.3204,5.3284,5.3124,5.3284,53200.0
2007-10-30 13:40:00,6.67,6.69,6.67,6.68,51200.0,5.3284,5.3444,5.3284,5.3364,51200.0
2007-10-30 13:50:00,6.68,6.68,6.67,6.68,37600.0,5.3364,5.3364,5.3284,5.3364,37600.0
2007-10-30 14:00:00,6.68,6.68,6.67,6.67,146000.0,5.3364,5.3364,5.3284,5.3284,146000.0
2007-10-30 14:10:00,6.67,6.68,6.66,6.66,141200.0,5.3284,5.3364,5.3204,5.3204,141200.0
2007-10-30 14:20:00,6.66,6.67,6.66,6.66,35200.0,5.3204,5.3284,5.3204,5.3204,35200.0
2007-10-30 14:30:00,6.66,6.69,6.66,6.67,136800.0,5.3204,5.3444,5.3204,5.3284,136800.0
2007-10-30 14:40:00,6.68,6.68,6.65,6.67,210000.0,5.3364,5.3364,5.3124,5.3284,210000.0
2007-10-30 14:50:00,6.67,6.69,6.65,6.69,266800.0,5.3284,5.3444,5.3124,5.3444,266800.0
2007-10-30 15:00:00,6.69,6.69,6.68,6.69,66400.0,5.3444,5.3444,5.3364,5.3444,66400.0
2007-10-30 15:10:00,6.69,6.72,6.69,6.71,170000.0,5.3444,5.3683,5.3444,5.3603,170000.0
2007-10-30 15:20:00,6.71,6.71,6.7,6.7,121200.0,5.3603,5.3603,5.3524,5.3524,121200.0
2007-10-30 15:30:00,6.7,6.71,6.7,6.71,253200.0,5.3524,5.3603,5.3524,5.3603,253200.0
2007-10-30 15:40:00,6.71,6.72,6.7,6.7,355200.0,5.3603,5.3683,5.3524,5.3524,355200.0
2007-10-30 15:50:00,6.7,6.71,6.69,6.7,716000.0,5.3524,5.3603,5.3444,5.3524,716000.0
2007-10-31 09:30:00,6.75,6.79,6.75,6.76,116400.0,5.3923,5.4243,5.3923,5.4003,116400.0
2007-10-31 09:40:00,6.76,6.85,6.75,6.8,393200.0,5.4003,5.4722,5.3923,5.4322,393200.0
2007-10-31 09:50:00,6.8,6.81,6.74,6.8,400000.0,5.4322,5.4402,5.3843,5.4322,400000.0
2007-10-31 10:00:00,6.8,6.84,6.76,6.76,525600.0,5.4322,5.4642,5.4003,5.4003,525600.0
2007-10-31 10:10:00,6.76,6.76,6.74,6.76,201200.0,5.4003,5.4003,5.3843,5.4003,201200.0
2007-10-31 10:20:00,6.76,6.77,6.75,6.75,210800.0,5.4003,5.4083,5.3923,5.3923,210800.0
2007-10-31 10:30:00,6.75,6.76,6.74,6.75,252000.0,5.3923,5.4003,5.3843,5.3923,252000.0
2007-10-31 10:40:00,6.75,6.78,6.74,6.76,249200.0,5.3923,5.4163,5.3843,5.4003,249200.0
2007-10-31 10:50:00,6.76,6.8,6.75,6.77,283200.0,5.4003,5.4322,5.3923,5.4083,283200.0
2007-10-31 11:00:00,6.77,6.79,6.77,6.78,88800.0,5.4083,5.4243,5.4083,5.4163,88800.0
2007-10-31 11:10:00,6.78,6.82,6.78,6.81,278000.0,5.4163,5.4482,5.4163,5.4402,278000.0
2007-10-31 11:20:00,6.81,6.81,6.79,6.8,96800.0,5.4402,5.4402,5.4243,5.4322,96800.0
2007-10-31 11:30:00,6.79,6.8,6.78,6.78,54000.0,5.4243,5.4322,5.4163,5.4163,54000.0
2007-10-31 11:40:00,6.78,6.78,6.76,6.76,63200.0,5.4163,5.4163,5.4003,5.4003,63200.0
2007-10-31 11:50:00,6.76,6.77,6.76,6.77,38000.0,5.4003,5.4083,5.4003,5.4083,38000.0
2007-10-31 12:00:00,6.77,6.79,6.76,6.78,104000.0,5.4083,5.4243,5.4003,5.4163,104000.0
2007-10-31 12:10:00,6.79,6.79,6.78,6.79,37600.0,5.4243,5.4243,5.4163,5.4243,37600.0
2007-10-31 12:20:00,6.79,6.79,6.77,6.77,48400.0,5.4243,5.4243,5.4083,5.4083,48400.0
2007-10-31 12:30:00,6.77,6.77,6.76,6.76,53600.0,5.4083,5.4083,5.4003,5.4003,53600.0
2007-10-31 12:40:00,6.76,6.76,6.75,6.75,54800.0,5.4003,5.4003,5.3923,5.3923,54800.0
2007-10-31 12:50:00,6.75,6.75,6.74,6.74,94400.0,5.3923,5.3923,5.3843,5.3843,94400.0
2007-10-31 13:00:00,6.74,6.75,6.74,6.75,47600.0,5.3843,5.3923,5.3843,5.3923,47600.0
2007-10-31 13:10:00,6.75,6.75,6.75,6.75,98400.0,5.3923,5.3923,5.3923,5.3923,98400.0
2007-10-31 13:20:00,6.75,6.77,6.75,6.76,117200.0,5.3923,5.4083,5.3923,5.4003,117200.0
2007-10-31 13:30:00,6.76,6.77,6.75,6.76,110800.0,5.4003,5.4083,5.3923,5.4003,110800.0
2007-10-31 13:40:00,6.76,6.77,6.75,6.75,71200.0,5.4003,5.4083,5.3923,5.3923,71200.0
2007-10-31 13:50:00,6.75,6.76,6.74,6.76,117200.0,5.3923,5.4003,5.3843,5.4003,117200.0
2007-10-31 14:00:00,6.76,6.76,6.73,6.75,124400.0,5.4003,5.4003,5.3763,5.3923,124400.0
2007-10-31 14:10:00,6.75,6.76,6.67,6.71,249200.0,5.3923,5.4003,5.3284,5.3603,249200.0
2007-10-31 14:20:00,6.71,6.72,6.68,6.69,278000.0,5.3603,5.3683,5.3364,5.3444,278000.0
2007-10-31 14:30:00,6.68,6.74,6.68,6.71,207200.0,5.3364,5.3843,5.3364,5.3603,207200.0
2007-10-31 14:40:00,6.7,6.76,6.7,6.74,238800.0,5.3524,5.4003,5.3524,5.3843,238800.0
2007-10-31 14:50:00,6.73,6.81,6.73,6.79,264800.0,5.3763,5.4402,5.3763,5.4243,264800.0
2007-10-31 15:00:00,6.79,6.8,6.76,6.77,168400.0,5.4243,5.4322,5.4003,5.4083,168400.0
2007-10-31 15:10:00,6.78,6.78,6.71,6.72,244400.0,5.4163,5.4163,5.3603,5.3683,244400.0
2007-10-31 15:20:00,6.72,6.73,6.68,6.69,305200.0,5.3683,5.3763,5.3364,5.3444,305200.0
2007-10-31 15:30:00,6.69,6.73,6.69,6.72,188000.0,5.3444,5.3763,5.3444,5.3683,188000.0
2007-10-31 15:40:00,6.72,6.76,6.72,6.73,219600.0,5.3683,5.4003,5.3683,5.3763,219600.0
2007-10-31 15:50:00,6.73,6.76,6.73,6.75,638000.0,5.3763,5.4003,5.3763,5.3923,638000.0
2007-11-01 09:30:00,6.7,6.71,6.6,6.6,185200.0,5.3524,5.3603,5.2725,5.2725,185200.0
2007-11-01 09:40:00,6.6,6.68,6.6,6.68,170800.0,5.2725,5.3364,5.2725,5.3364,170800.0
2007-11-01 09:50:00,6.68,6.69,6.62,6.63,123600.0,5.3364,5.3444,5.2884,5.2964,123600.0
2007-11-01 10:00:00,6.63,6.65,6.61,6.62,260400.0,5.2964,5.3124,5.2805,5.2884,260400.0
2007-11-01 10:10:00,6.62,6.62,6.57,6.59,187200.0,5.2884,5.2884,5.2485,5.2645,187200.0
2007-11-01 10:20:00,6.59,6.66,6.59,6.64,92400.0,5.2645,5.3204,5.2645,5.3044,92400.0
2007-11-01 10:30:00,6.64,6.67,6.64,6.67,114000.0,5.3044,5.3284,5.3044,5.3284,114000.0
2007-11-01 10:40:00,6.67,6.7,6.66,6.66,116800.0,5.3284,5.3524,5.3204,5.3204,116800.0
2007-11-01 10:50:00,6.66,6.68,6.65,6.68,128800.0,5.3204,5.3364,5.3124,5.3364,128800.0
2007-11-01 11:00:00,6.68,6.68,6.63,6.64,103200.0,5.3364,5.3364,5.2964,5.3044,103200.0
2007-11-01 11:10:00,6.64,6.68,6.64,6.67,80400.0,5.3044,5.3364,5.3044,5.3284,80400.0
2007-11-01 11:20:00,6.68,6.68,6.65,6.66,88800.0,5.3364,5.3364,5.3124,5.3204,88800.0
2007-11-01 11:30:00,6.66,6.66,6.62,6.62,78400.0,5.3204,5.3204,5.2884,5.2884,78400.0
2007-11-01 11:40:00,6.62,6.63,6.61,6.62,97200.0,5.2884,5.2964,5.2805,5.2884,97200.0
2007-11-01 11:50:00,6.62,6.64,6.62,6.63,84800.0,5.2884,5.3044,5.2884,5.2964,84800.0
2007-11-01 12:00:00,6.63,6.64,6.63,6.63,77200.0,5.2964,5.3044,5.2964,5.2964,77200.0
2007-11-01 12:10:00,6.63,6.63,6.61,6.61,81600.0,5.2964,5.2964,5.2805,5.2805,81600.0
2007-11-01 12:20:00,6.62,6.62,6.6,6.6,64000.0,5.2884,5.2884,5.2725,5.2725,64000.0
2007-11-01 12:30:00,6.6,6.6,6.58,6.58,72400.0,5.2725,5.2725,5.2565,5.2565,72400.0
2007-11-01 12:40:00,6.59,6.59,6.58,6.58,68400.0,5.2645,5.2645,5.2565,5.2565,68400.0
2007-11-01 12:50:00,6.58,6.59,6.58,6.59,40800.0,5.2565,5.2645,5.2565,5.2645,40800.0
2007-11-01 13:00:00,6.59,6.59,6.56,6.57,153200.0,5.2645,5.2645,5.2405,5.2485,153200.0
2007-11-01 13:10:00,6.57,6.59,6.57,6.58,175200.0,5.2485,5.2645,5.2485,5.2565,175200.0
2007-11-01 13:20:00,6.58,6.58,6.54,6.54,131600.0,5.2565,5.2565,5.2245,5.2245,131600.0
2007-11-01 13:30:00,6.54,6.55,6.53,6.54,193200.0,5.2245,5.2325,5.2166,5.2245,193200.0
2007-11-01 13:40:00,6.54,6.55,6.53,6.53,206800.0,5.2245,5.2325,5.2166,5.2166,206800.0
2007-11-01 13:50:00,6.53,6.53,6.47,6.5,327200.0,5.2166,5.2166,5.1686,5.1926,327200.0
2007-11-01 14:00:00,6.5,6.5,6.48,6.49,196000.0,5.1926,5.1926,5.1766,5.1846,196000.0
2007-11-01 14:10:00,6.49,6.5,6.47,6.49,148000.0,5.1846,5.1926,5.1686,5.1846,148000.0
2007-11-01 14:20:00,6.48,6.49,6.46,6.47,127200.0,5.1766,5.1846,5.1606,5.1686,127200.0
2007-11-01 14:30:00,6.46,6.49,6.46,6.49,142000.0,5.1606,5.1846,5.1606,5.1846,142000.0
2007-11-01 14:40:00,6.49,6.52,6.48,6.51,174800.0,5.1846,5.2086,5.1766,5.2006,174800.0
2007-11-01 14:50:00,6.51,6.52,6.5,6.5,250800.0,5.2006,5.2086,5.1926,5.1926,250800.0
2007-11-01 15:00:00,6.49,6.51,6.49,6.5,142000.0,5.1846,5.2006,5.1846,5.1926,142000.0
2007-11-01 15:10:00,6.5,6.5,6.47,6.48,172400.0,5.1926,5.1926,5.1686,5.1766,172400.0
2007-11-01 15:20:00,6.48,6.48,6.44,6.44,211200.0,5.1766,5.1766,5.1447,5.1447,211200.0
2007-11-01 15:30:00,6.45,6.48,6.44,6.46,339600.0,5.1526,5.1766,5.1447,5.1606,339600.0
2007-11-01 15:40:00,6.46,6.46,6.42,6.43,434000.0,5.1606,5.1606,5.1287,5.1367,434000.0
2007-11-01 15:50:00,6.43,6.43,6.39,6.4,982000.0,5.1367,5.1367,5.1047,5.1127,982000.0
2007-11-02 09:30:00,6.48,6.48,6.4,6.43,140400.0,5.1766,5.1766,5.1127,5.1367,140400.0
2007-11-02 09:40:00,6.43,6.47,6.41,6.41,164800.0,5.1367,5.1686,5.1207,5.1207,164800.0
2007-11-02 09:50:00,6.41,6.42,6.31,6.34,428400.0,5.1207,5.1287,5.0408,5.0648,428400.0
2007-11-02 10:00:00,6.33,6.34,6.28,6.32,300400.0,5.0568,5.0648,5.0168,5.0488,300400.0
2007-11-02 10:10:00,6.33,6.33,6.28,6.28,209600.0,5.0568,5.0568,5.0168,5.0168,209600.0
2007-11-02 10:20:00,6.28,6.36,6.28,6.36,278000.0,5.0168,5.0807,5.0168,5.0807,278000.0
2007-11-02 10:30:00,6.36,6.41,6.35,6.38,190400.0,5.0807,5.1207,5.0728,5.0967,190400.0
2007-11-02 10:40:00,6.38,6.41,6.37,6.39,92400.0,5.0967,5.1207,5.0887,5.1047,92400.0
2007-11-02 10:50:00,6.39,6.43,6.39,6.42,130800.0,5.1047,5.1367,5.1047,5.1287,130800.0
2007-11-02 11:00:00,6.42,6.45,6.4,6.4,120800.0,5.1287,5.1526,5.1127,5.1127,120800.0
2007-11-02 11:10:00,6.4,6.41,6.38,6.38,83600.0,5.1127,5.1207,5.0967,5.0967,83600.0
2007-11-02 11:20:00,6.38,6.38,6.36,6.37,126400.0,5.0967,5.0967,5.0807,5.0887,126400.0
2007-11-02 11:30:00,6.37,6.4,6.37,6.39,99200.0,5.0887,5.1127,5.0887,5.1047,99200.0
2007-11-02 11:40:00,6.39,6.43,6.39,6.4,145200.0,5.1047,5.1367,5.1047,5.1127,145200.0
2007-11-02 11:50:00,6.4,6.46,6.4,6.43,158400.0,5.1127,5.1606,5.1127,5.1367,158400.0
2007-11-02 12:00:00,6.43,6.43,6.41,6.42,141200.0,5.1367,5.1367,5.1207,5.1287,141200.0
2007-11-02 12:10:00,6.43,6.48,6.43,6.47,238800.0,5.1367,5.1766,5.1367,5.1686,238800.0
2007-11-02 12:20:00,6.47,6.48,6.47,6.47,163200.0,5.1686,5.1766,5.1686,5.1686,163200.0
2007-11-02 12:30:00,6.47,6.48,6.44,6.46,206400.0,5.1686,5.1766,5.1447,5.1606,206400.0
2007-11-02 12:40:00,6.46,6.51,6.45,6.48,164400.0,5.1606,5.2006,5.1526,5.1766,164400.0
2007-11-02 12:50:00,6.48,6.5,6.47,6.49,166000.0,5.1766,5.1926,5.1686,5.1846,166000.0
2007-11-02 13:00:00,6.49,6.51,6.47,6.48,386400.0,5.1846,5.2006,5.1686,5.1766,386400.0
2007-11-02 13:10:00,6.48,6.48,6.46,6.48,162400.0,5.1766,5.1766,5.1606,5.1766,162400.0
2007-11-02 13:20:00,6.47,6.5,6.47,6.48,262800.0,5.1686,5.1926,5.1686,5.1766,262800.0
2007-11-02 13:30:00,6.48,6.49,6.46,6.48,83600.0,5.1766,5.1846,5.1606,5.1766,83600.0
2007-11-02 13:40:00,6.48,6.49,6.46,6.47,135600.0,5.1766,5.1846,5.1606,5.1686,135600.0
2007-11-02 13:50:00,6.47,6.48,6.45,6.46,89200.0,5.1686,5.1766,5.1526,5.1606,89200.0
2007-11-02 14:00:00,6.46,6.47,6.45,6.46,61600.0,5.1606,5.1686,5.1526,5.1606,61600.0
2007-11-02 14:10:00,6.46,6.47,6.44,6.44,58000.0,5.1606,5.1686,5.1447,5.1447,58000.0
2007-11-02 14:20:00,6.44,6.47,6.43,6.46,116000.0,5.1447,5.1686,5.1367,5.1606,116000.0
2007-11-02 14:30:00,6.46,6.46,6.42,6.42,66000.0,5.1606,5.1606,5.1287,5.1287,66000.0
2007-11-02 14:40:00,6.43,6.43,6.41,6.42,66400.0,5.1367,5.1367,5.1207,5.1287,66400.0
2007-11-02 14:50:00,6.42,6.42,6.39,6.4,113200.0,5.1287,5.1287,5.1047,5.1127,113200.0
2007-11-02 15:00:00,6.4,6.41,6.39,6.41,155200.0,5.1127,5.1207,5.1047,5.1207,155200.0
2007-11-02 15:10:00,6.4,6.42,6.38,6.41,170800.0,5.1127,5.1287,5.0967,5.1207,170800.0
2007-11-02 15:20:00,6.41,6.42,6.4,6.41,103200.0,5.1207,5.1287,5.1127,5.1207,103200.0
2007-11-02 15:30:00,6.41,6.43,6.4,6.42,150400.0,5.1207,5.1367,5.1127,5.1287,150400.0
2007-11-02 15:40:00,6.42,6.46,6.42,6.45,208000.0,5.1287,5.1606,5.1287,5.1526,208000.0
2007-11-02 15:50:00,6.45,6.46,6.42,6.45,454800.0,5.1526,5.1606,5.1287,5.1526,454800.0
2007-11-05 09:30:00,6.35,6.39,6.3,6.33,156000.0,5.0728,5.1047,5.0328,5.0568,156000.0
2007-11-05 09:40:00,6.33,6.34,6.32,6.33,132400.0,5.0568,5.0648,5.0488,5.0568,132400.0
2007-11-05 09:50:00,6.32,6.34,6.31,6.34,112000.0,5.0488,5.0648,5.0408,5.0648,112000.0
2007-11-05 10:00:00,6.34,6.37,6.32,6.32,172800.0,5.0648,5.0887,5.0488,5.0488,172800.0
2007-11-05 10:10:00,6.32,6.34,6.29,6.3,171200.0,5.0488,5.0648,5.0248,5.0328,171200.0
2007-11-05 10:20:00,6.3,6.32,6.28,6.3,266000.0,5.0328,5.0488,5.0168,5.0328,266000.0
2007-11-05 10:30:00,6.3,6.33,6.3,6.32,116000.0,5.0328,5.0568,5.0328,5.0488,116000.0
2007-11-05 10:40:00,6.32,6.35,6.31,6.33,83200.0,5.0488,5.0728,5.0408,5.0568,83200.0
2007-11-05 10:50:00,6.33,6.34,6.33,6.34,50000.0,5.0568,5.0648,5.0568,5.0648,50000.0
2007-11-05 11:00:00,6.33,6.34,6.33,6.33,49600.0,5.0568,5.0648,5.0568,5.0568,49600.0
2007-11-05 11:10:00,6.33,6.33,6.31,6.31,64400.0,5.0568,5.0568,5.0408,5.0408,64400.0
2007-11-05 11:20:00,6.32,6.34,6.32,6.32,45200.0,5.0488,5.0648,5.0488,5.0488,45200.0
2007-11-05 11:30:00,6.32,6.33,6.32,6.33,18400.0,5.0488,5.0568,5.0488,5.0568,18400.0
2007-11-05 11:40:00,6.33,6.35,6.33,6.35,43200.0,5.0568,5.0728,5.0568,5.0728,43200.0
2007-11-05 11:50:00,6.35,6.35,6.34,6.35,36000.0,5.0728,5.0728,5.0648,5.0728,36000.0
2007-11-05 12:00:00,6.36,6.36,6.32,6.33,59200.0,5.0807,5.0807,5.0488,5.0568,59200.0
2007-11-05 12:10:00,6.34,6.34,6.31,6.33,61600.0,5.0648,5.0648,5.0408,5.0568,61600.0
2007-11-05 12:20:00,6.33,6.35,6.33,6.35,111600.0,5.0568,5.0728,5.0568,5.0728,111600.0
2007-11-05 12:30:00,6.35,6.37,6.33,6.37,70000.0,5.0728,5.0887,5.0568,5.0887,70000.0
2007-11-05 12:40:00,6.37,6.37,6.36,6.37,85600.0,5.0887,5.0887,5.0807,5.0887,85600.0
2007-11-05 12:50:00,6.37,6.37,6.35,6.36,65600.0,5.0887,5.0887,5.0728,5.0807,65600.0
2007-11-05 13:00:00,6.36,6.37,6.33,6.34,99200.0,5.0807,5.0887,5.0568,5.0648,99200.0
2007-11-05 13:10:00,6.34,6.35,6.32,6.33,71600.0,5.0648,5.0728,5.0488,5.0568,71600.0
2007-11-05 13:20:00,6.33,6.34,6.32,6.33,68000.0,5.0568,5.0648,5.0488,5.0568,68000.0
2007-11-05 13:30:00,6.33,6.34,6.3,6.32,66000.0,5.0568,5.0648,5.0328,5.0488,66000.0
2007-11-05 13:40:00,6.32,6.32,6.3,6.3,64400.0,5.0488,5.0488,5.0328,5.0328,64400.0
2007-11-05 13:50:00,6.3,6.3,6.28,6.3,80800.0,5.0328,5.0328,5.0168,5.0328,80800.0
2007-11-05 14:00:00,6.3,6.33,6.3,6.32,104000.0,5.0328,5.0568,5.0328,5.0488,104000.0
2007-11-05 14:10:00,6.32,6.34,6.32,6.32,105200.0,5.0488,5.0648,5.0488,5.0488,105200.0
2007-11-05 14:20:00,6.32,6.33,6.3,6.33,126800.0,5.0488,5.0568,5.0328,5.0568,126800.0
2007-11-05 14:30:00,6.33,6.33,6.28,6.31,131600.0,5.0568,5.0568,5.0168,5.0408,131600.0
2007-11-05 14:40:00,6.31,6.32,6.29,6.32,88000.0,5.0408,5.0488,5.0248,5.0488,88000.0
2007-11-05 14:50:00,6.32,6.35,6.31,6.31,311200.0,5.0488,5.0728,5.0408,5.0408,311200.0
2007-11-05 15:00:00,6.31,6.36,6.31,6.32,150000.0,5.0408,5.0807,5.0408,5.0488,150000.0
2007-11-05 15:10:00,6.32,6.36,6.31,6.35,128400.0,5.0488,5.0807,5.0408,5.0728,128400.0
2007-11-05 15:20:00,6.35,6.38,6.35,6.37,215200.0,5.0728,5.0967,5.0728,5.0887,215200.0
2007-11-05 15:30:00,6.37,6.4,6.36,6.39,162000.0,5.0887,5.1127,5.0807,5.1047,162000.0
2007-11-05 15:40:00,6.39,6.39,6.35,6.35,156000.0,5.1047,5.1047,5.0728,5.0728,156000.0
2007-11-05 15:50:00,6.35,6.38,6.35,6.35,325200.0,5.0728,5.0967,5.0728,5.0728,325200.0
2007-11-06 09:30:00,6.3,6.4,6.3,6.39,66800.0,5.0328,5.1127,5.0328,5.1047,66800.0
2007-11-06 09:40:00,6.39,6.42,6.38,6.39,101200.0,5.1047,5.1287,5.0967,5.1047,101200.0
2007-11-06 09:50:00,6.39,6.4,6.36,6.39,78400.0,5.1047,5.1127,5.0807,5.1047,78400.0
2007-11-06 10:00:00,6.39,6.42,6.38,6.38,78000.0,5.1047,5.1287,5.0967,5.0967,78000.0
2007-11-06 10:10:00,6.38,6.4,6.38,6.4,113200.0,5.0967,5.1127,5.0967,5.1127,113200.0
2007-11-06 10:20:00,6.4,6.4,6.39,6.39,80400.0,5.1127,5.1127,5.1047,5.1047,80400.0
2007-11-06 10:30:00,6.39,6.39,6.35,6.37,219600.0,5.1047,5.1047,5.0728,5.0887,219600.0
2007-11-06 10:40:00,6.37,6.37,6.34,6.34,152400.0,5.0887,5.0887,5.0648,5.0648,152400.0
2007-11-06 10:50:00,6.34,6.37,6.33,6.37,134000.0,5.0648,5.0887,5.0568,5.0887,134000.0
2007-11-06 11:00:00,6.37,6.37,6.35,6.35,268800.0,5.0887,5.0887,5.0728,5.0728,268800.0
2007-11-06 11:10:00,6.35,6.36,6.34,6.36,121200.0,5.0728,5.0807,5.0648,5.0807,121200.0
2007-11-06 11:20:00,6.36,6.36,6.34,6.35,94800.0,5.0807,5.0807,5.0648,5.0728,94800.0
2007-11-06 11:30:00,6.35,6.35,6.35,6.35,111600.0,5.0728,5.0728,5.0728,5.0728,111600.0
2007-11-06 11:40:00,6.35,6.37,6.34,6.35,154800.0,5.0728,5.0887,5.0648,5.0728,154800.0
2007-11-06 11:50:00,6.35,6.4,6.35,6.37,121200.0,5.0728,5.1127,5.0728,5.0887,121200.0
2007-11-06 12:00:00,6.36,6.36,6.33,6.34,264400.0,5.0807,5.0807,5.0568,5.0648,264400.0
2007-11-06 12:10:00,6.34,6.34,6.32,6.34,406800.0,5.0648,5.0648,5.0488,5.0648,406800.0
2007-11-06 12:20:00,6.34,6.34,6.32,6.33,258800.0,5.0648,5.0648,5.0488,5.0568,258800.0
2007-11-06 12:30:00,6.33,6.36,6.33,6.36,115600.0,5.0568,5.0807,5.0568,5.0807,115600.0
2007-11-06 12:40:00,6.36,6.37,6.35,6.36,73200.0,5.0807,5.0887,5.0728,5.0807,73200.0
2007-11-06 12:50:00,6.36,6.39,6.36,6.39,161200.0,5.0807,5.1047,5.0807,5.1047,161200.0
2007-11-06 13:00:00,6.39,6.4,6.37,6.38,298400.0,5.1047,5.1127,5.0887,5.0967,298400.0
2007-11-06 13:10:00,6.38,6.39,6.38,6.39,93600.0,5.0967,5.1047,5.0967,5.1047,93600.0
2007-11-06 13:20:00,6.39,6.4,6.39,6.4,125200.0,5.1047,5.1127,5.1047,5.1127,125200.0
2007-11-06 13:30:00,6.4,6.43,6.4,6.43,137600.0,5.1127,5.1367,5.1127,5.1367,137600.0
2007-11-06 13:40:00,6.43,6.44,6.42,6.43,166800.0,5.1367,5.1447,5.1287,5.1367,166800.0
2007-11-06 13:50:00,6.43,6.44,6.42,6.42,130800.0,5.1367,5.1447,5.1287,5.1287,130800.0
2007-11-06 14:00:00,6.41,6.42,6.39,6.39,82000.0,5.1207,5.1287,5.1047,5.1047,82000.0
2007-11-06 14:10:00,6.39,6.41,6.39,6.4,91200.0,5.1047,5.1207,5.1047,5.1127,91200.0
2007-11-06 14:20:00,6.4,6.4,6.38,6.39,81200.0,5.1127,5.1127,5.0967,5.1047,81200.0
2007-11-06 14:30:00,6.38,6.41,6.38,6.41,98800.0,5.0967,5.1207,5.0967,5.1207,98800.0
2007-11-06 14:40:00,6.41,6.41,6.41,6.41,66000.0,5.1207,5.1207,5.1207,5.1207,66000.0
2007-11-06 14:50:00,6.41,6.43,6.41,6.42,93200.0,5.1207,5.1367,5.1207,5.1287,93200.0
2007-11-06 15:00:00,6.42,6.43,6.41,6.41,85200.0,5.1287,5.1367,5.1207,5.1207,85200.0
2007-11-06 15:10:00,6.42,6.46,6.41,6.46,120400.0,5.1287,5.1606,5.1207,5.1606,120400.0
2007-11-06 15:20:00,6.46,6.46,6.44,6.46,108400.0,5.1606,5.1606,5.1447,5.1606,108400.0
2007-11-06 15:30:00,6.46,6.46,6.43,6.44,136800.0,5.1606,5.1606,5.1367,5.1447,136800.0
2007-11-06 15:40:00,6.44,6.46,6.44,6.45,153600.0,5.1447,5.1606,5.1447,5.1526,153600.0
2007-11-06 15:50:00,6.45,6.47,6.45,6.47,261600.0,5.1526,5.1686,5.1526,5.1686,261600.0
2007-11-07 09:30:00,6.35,6.37,6.34,6.34,129200.0,5.0728,5.0887,5.0648,5.0648,129200.0
2007-11-07 09:40:00,6.34,6.34,6.28,6.34,459600.0,5.0648,5.0648,5.0168,5.0648,459600.0
2007-11-07 09:50:00,6.33,6.44,6.33,6.43,216000.0,5.0568,5.1447,5.0568,5.1367,216000.0
2007-11-07 10:00:00,6.43,6.45,6.41,6.42,254800.0,5.1367,5.1526,5.1207,5.1287,254800.0
2007-11-07 10:10:00,6.42,6.44,6.41,6.43,90400.0,5.1287,5.1447,5.1207,5.1367,90400.0
2007-11-07 10:20:00,6.43,6.43,6.41,6.41,79200.0,5.1367,5.1367,5.1207,5.1207,79200.0
2007-11-07 10:30:00,6.41,6.42,6.4,6.42,165200.0,5.1207,5.1287,5.1127,5.1287,165200.0
2007-11-07 10:40:00,6.42,6.43,6.4,6.42,186000.0,5.1287,5.1367,5.1127,5.1287,186000.0
2007-11-07 10:50:00,6.42,6.43,6.41,6.41,81600.0,5.1287,5.1367,5.1207,5.1207,81600.0
2007-11-07 11:00:00,6.41,6.43,6.39,6.4,202800.0,5.1207,5.1367,5.1047,5.1127,202800.0
2007-11-07 11:10:00,6.4,6.42,6.38,6.41,161200.0,5.1127,5.1287,5.0967,5.1207,161200.0
2007-11-07 11:20:00,6.41,6.41,6.38,6.4,116400.0,5.1207,5.1207,5.0967,5.1127,116400.0
2007-11-07 11:30:00,6.4,6.4,6.37,6.37,48800.0,5.1127,5.1127,5.0887,5.0887,48800.0
2007-11-07 11:40:00,6.37,6.38,6.37,6.38,103600.0,5.0887,5.0967,5.0887,5.0967,103600.0
2007-11-07 11:50:00,6.37,6.38,6.37,6.37,90400.0,5.0887,5.0967,5.0887,5.0887,90400.0
2007-11-07 12:00:00,6.37,6.38,6.35,6.35,118800.0,5.0887,5.0967,5.0728,5.0728,118800.0
2007-11-07 12:10:00,6.35,6.35,6.32,6.32,128400.0,5.0728,5.0728,5.0488,5.0488,128400.0
2007-11-07 12:20:00,6.32,6.36,6.31,6.36,326800.0,5.0488,5.0807,5.0408,5.0807,326800.0
2007-11-07 12:30:00,6.36,6.38,6.35,6.37,118400.0,5.0807,5.0967,5.0728,5.0887,118400.0
2007-11-07 12:40:00,6.37,6.38,6.35,6.36,108400.0,5.0887,5.0967,5.0728,5.0807,108400.0
2007-11-07 12:50:00,6.36,6.38,6.36,6.36,187200.0,5.0807,5.0967,5.0807,5.0807,187200.0
2007-11-07 13:00:00,6.36,6.36,6.35,6.36,117200.0,5.0807,5.0807,5.0728,5.0807,117200.0
2007-11-07 13:10:00,6.36,6.36,6.31,6.32,131200.0,5.0807,5.0807,5.0408,5.0488,131200.0
2007-11-07 13:20:00,6.32,6.35,6.32,6.35,91200.0,5.0488,5.0728,5.0488,5.0728,91200.0
2007-11-07 13:30:00,6.34,6.38,6.34,6.37,114800.0,5.0648,5.0967,5.0648,5.0887,114800.0
2007-11-07 13:40:00,6.37,6.39,6.37,6.38,139600.0,5.0887,5.1047,5.0887,5.0967,139600.0
2007-11-07 13:50:00,6.38,6.4,6.38,6.4,102800.0,5.0967,5.1127,5.0967,5.1127,102800.0
2007-11-07 14:00:00,6.4,6.43,6.39,6.43,273600.0,5.1127,5.1367,5.1047,5.1367,273600.0
2007-11-07 14:10:00,6.43,6.45,6.42,6.43,144400.0,5.1367,5.1526,5.1287,5.1367,144400.0
2007-11-07 14:20:00,6.43,6.46,6.43,6.45,118400.0,5.1367,5.1606,5.1367,5.1526,118400.0
2007-11-07 14:30:00,6.44,6.47,6.43,6.43,143200.0,5.1447,5.1686,5.1367,5.1367,143200.0
2007-11-07 14:40:00,6.44,6.46,6.43,6.44,171200.0,5.1447,5.1606,5.1367,5.1447,171200.0
2007-11-07 14:50:00,6.44,6.45,6.4,6.42,176000.0,5.1447,5.1526,5.1127,5.1287,176000.0
2007-11-07 15:00:00,6.42,6.43,6.41,6.43,134000.0,5.1287,5.1367,5.1207,5.1367,134000.0
2007-11-07 15:10:00,6.43,6.44,6.4,6.4,229600.0,5.1367,5.1447,5.1127,5.1127,229600.0
2007-11-07 15:20:00,6.4,6.42,6.37,6.38,243600.0,5.1127,5.1287,5.0887,5.0967,243600.0
2007-11-07 15:30:00,6.38,6.4,6.36,6.37,312800.0,5.0967,5.1127,5.0807,5.0887,312800.0
2007-11-07 15:40:00,6.38,6.39,6.36,6.36,248400.0,5.0967,5.1047,5.0807,5.0807,248400.0
2007-11-07 15:50:00,6.36,6.37,6.35,6.36,538800.0,5.0807,5.0887,5.0728,5.0807,538800.0
2007-11-08 09:30:00,6.34,6.51,6.34,6.44,172400.0,5.0648,5.2006,5.0648,5.1447,172400.0
2007-11-08 09:40:00,6.44,6.44,6.34,6.36,205600.0,5.1447,5.1447,5.0648,5.0807,205600.0
2007-11-08 09:50:00,6.36,6.38,6.34,6.36,262800.0,5.0807,5.0967,5.0648,5.0807,262800.0
2007-11-08 10:00:00,6.36,6.42,6.34,6.41,457200.0,5.0807,5.1287,5.0648,5.1207,457200.0
2007-11-08 10:10:00,6.41,6.45,6.38,6.42,240000.0,5.1207,5.1526,5.0967,5.1287,240000.0
2007-11-08 10:20:00,6.42,6.45,6.42,6.43,241600.0,5.1287,5.1526,5.1287,5.1367,241600.0
2007-11-08 10:30:00,6.43,6.44,6.39,6.39,257200.0,5.1367,5.1447,5.1047,5.1047,257200.0
2007-11-08 10:40:00,6.39,6.4,6.34,6.35,208000.0,5.1047,5.1127,5.0648,5.0728,208000.0
2007-11-08 10:50:00,6.34,6.38,6.34,6.38,208000.0,5.0648,5.0967,5.0648,5.0967,208000.0
2007-11-08 11:00:00,6.37,6.38,6.34,6.35,155200.0,5.0887,5.0967,5.0648,5.0728,155200.0
2007-11-08 11:10:00,6.35,6.39,6.34,6.34,106400.0,5.0728,5.1047,5.0648,5.0648,106400.0
2007-11-08 11:20:00,6.34,6.34,6.3,6.33,126800.0,5.0648,5.0648,5.0328,5.0568,126800.0
2007-11-08 11:30:00,6.32,6.35,6.31,6.33,146400.0,5.0488,5.0728,5.0408,5.0568,146400.0
2007-11-08 11:40:00,6.33,6.34,6.3,6.3,151200.0,5.0568,5.0648,5.0328,5.0328,151200.0
2007-11-08 11:50:00,6.3,6.35,6.29,6.35,94800.0,5.0328,5.0728,5.0248,5.0728,94800.0
2007-11-08 12:00:00,6.35,6.36,6.31,6.31,90800.0,5.0728,5.0807,5.0408,5.0408,90800.0
2007-11-08 12:10:00,6.31,6.31,6.22,6.24,462000.0,5.0408,5.0408,4.9689,4.9849,462000.0
2007-11-08 12:20:00,6.24,6.24,6.18,6.2,398800.0,4.9849,4.9849,4.937,4.9529,398800.0
2007-11-08 12:30:00,6.21,6.26,6.19,6.21,231600.0,4.9609,5.0009,4.9449,4.9609,231600.0
2007-11-08 12:40:00,6.21,6.21,6.17,6.18,289200.0,4.9609,4.9609,4.929,4.937,289200.0
2007-11-08 12:50:00,6.18,6.21,6.18,6.19,107200.0,4.937,4.9609,4.937,4.9449,107200.0
2007-11-08 13:00:00,6.2,6.2,6.15,6.16,173600.0,4.9529,4.9529,4.913,4.921,173600.0
2007-11-08 13:10:00,6.16,6.2,6.16,6.19,157600.0,4.921,4.9529,4.921,4.9449,157600.0
2007-11-08 13:20:00,6.19,6.24,6.17,6.23,183600.0,4.9449,4.9849,4.929,4.9769,183600.0
2007-11-08 13:30:00,6.24,6.25,6.22,6.24,248400.0,4.9849,4.9929,4.9689,4.9849,248400.0
2007-11-08 13:40:00,6.24,6.25,6.21,6.21,102400.0,4.9849,4.9929,4.9609,4.9609,102400.0
2007-11-08 13:50:00,6.21,6.23,6.2,6.23,95600.0,4.9609,4.9769,4.9529,4.9769,95600.0
2007-11-08 14:00:00,6.23,6.25,6.23,6.24,283600.0,4.9769,4.9929,4.9769,4.9849,283600.0
2007-11-08 14:10:00,6.24,6.26,6.22,6.24,126000.0,4.9849,5.0009,4.9689,4.9849,126000.0
2007-11-08 14:20:00,6.24,6.27,6.23,6.24,145200.0,4.9849,5.0088,4.9769,4.9849,145200.0
2007-11-08 14:30:00,6.24,6.28,6.24,6.25,227200.0,4.9849,5.0168,4.9849,4.9929,227200.0
2007-11-08 14:40:00,6.25,6.28,6.24,6.28,200000.0,4.9929,5.0168,4.9849,5.0168,200000.0
2007-11-08 14:50:00,6.28,6.29,6.25,6.29,194800.0,5.0168,5.0248,4.9929,5.0248,194800.0
2007-11-08 15:00:00,6.29,6.32,6.26,6.31,277600.0,5.0248,5.0488,5.0009,5.0408,277600.0
2007-11-08 15:10:00,6.31,6.33,6.28,6.33,230800.0,5.0408,5.0568,5.0168,5.0568,230800.0
2007-11-08 15:20:00,6.34,6.4,6.33,6.38,422000.0,5.0648,5.1127,5.0568,5.0967,422000.0
2007-11-08 15:30:00,6.38,6.39,6.35,6.37,435600.0,5.0967,5.1047,5.0728,5.0887,435600.0
2007-11-08 15:40:00,6.38,6.42,6.37,6.38,214800.0,5.0967,5.1287,5.0887,5.0967,214800.0
2007-11-08 15:50:00,6.38,6.4,6.36,6.36,525200.0,5.0967,5.1127,5.0807,5.0807,525200.0
2007-11-09 09:30:00,6.28,6.3,6.14,6.18,192000.0,5.0168,5.0328,4.905,4.937,192000.0
2007-11-09 09:40:00,6.17,6.26,6.17,6.25,226800.0,4.929,5.0009,4.929,4.9929,226800.0
2007-11-09 09:50:00,6.25,6.25,6.19,6.21,234800.0,4.9929,4.9929,4.9449,4.9609,234800.0
2007-11-09 10:00:00,6.19,6.25,6.19,6.23,154400.0,4.9449,4.9929,4.9449,4.9769,154400.0
2007-11-09 10:10:00,6.23,6.24,6.19,6.22,240800.0,4.9769,4.9849,4.9449,4.9689,240800.0
2007-11-09 10:20:00,6.22,6.23,6.2,6.22,125600.0,4.9689,4.9769,4.9529,4.9689,125600.0
2007-11-09 10:30:00,6.21,6.25,6.21,6.25,120000.0,4.9609,4.9929,4.9609,4.9929,120000.0
2007-11-09 10:40:00,6.25,6.26,6.22,6.23,157200.0,4.9929,5.0009,4.9689,4.9769,157200.0
2007-11-09 10:50:00,6.23,6.28,6.23,6.28,176000.0,4.9769,5.0168,4.9769,5.0168,176000.0
2007-11-09 11:00:00,6.27,6.29,6.21,6.21,115200.0,5.0088,5.0248,4.9609,4.9609,115200.0
2007-11-09 11:10:00,6.21,6.22,6.19,6.19,272000.0,4.9609,4.9689,4.9449,4.9449,272000.0
2007-11-09 11:20:00,6.19,6.22,6.18,6.19,398000.0,4.9449,4.9689,4.937,4.9449,398000.0
2007-11-09 11:30:00,6.2,6.21,6.18,6.18,188800.0,4.9529,4.9609,4.937,4.937,188800.0
2007-11-09 11:40:00,6.18,6.23,6.18,6.22,214000.0,4.937,4.9769,4.937,4.9689,214000.0
2007-11-09 11:50:00,6.22,6.23,6.2,6.23,146800.0,4.9689,4.9769,4.9529,4.9769,146800.0
2007-11-09 12:00:00,6.22,6.22,6.18,6.22,170400.0,4.9689,4.9689,4.937,4.9689,170400.0
2007-11-09 12:10:00,6.22,6.25,6.21,6.25,142800.0,4.9689,4.9929,4.9609,4.9929,142800.0
2007-11-09 12:20:00,6.25,6.28,6.25,6.27,182000.0,4.9929,5.0168,4.9929,5.0088,182000.0
2007-11-09 12:30:00,6.26,6.3,6.26,6.29,118000.0,5.0009,5.0328,5.0009,5.0248,118000.0
2007-11-09 12:40:00,6.29,6.33,6.28,6.3,146000.0,5.0248,5.0568,5.0168,5.0328,146000.0
2007-11-09 12:50:00,6.3,6.31,6.28,6.3,117600.0,5.0328,5.0408,5.0168,5.0328,117600.0
2007-11-09 13:00:00,6.3,6.33,6.29,6.3,219200.0,5.0328,5.0568,5.0248,5.0328,219200.0
2007-11-09 13:10:00,6.29,6.33,6.29,6.33,156400.0,5.0248,5.0568,5.0248,5.0568,156400.0
2007-11-09 13:20:00,6.33,6.34,6.32,6.33,141200.0,5.0568,5.0648,5.0488,5.0568,141200.0
2007-11-09 13:30:00,6.33,6.34,6.3,6.32,202400.0,5.0568,5.0648,5.0328,5.0488,202400.0
2007-11-09 13:40:00,6.32,6.35,6.32,6.33,112000.0,5.0488,5.0728,5.0488,5.0568,112000.0
2007-11-09 13:50:00,6.33,6.34,6.31,6.31,192400.0,5.0568,5.0648,5.0408,5.0408,192400.0
2007-11-09 14:00:00,6.31,6.36,6.3,6.33,245600.0,5.0408,5.0807,5.0328,5.0568,245600.0
2007-11-09 14:10:00,6.33,6.34,6.31,6.33,241600.0,5.0568,5.0648,5.0408,5.0568,241600.0
2007-11-09 14:20:00,6.33,6.37,6.31,6.35,221200.0,5.0568,5.0887,5.0408,5.0728,221200.0
2007-11-09 14:30:00,6.36,6.37,6.31,6.33,229600.0,5.0807,5.0887,5.0408,5.0568,229600.0
2007-11-09 14:40:00,6.33,6.37,6.32,6.33,279200.0,5.0568,5.0887,5.0488,5.0568,279200.0
2007-11-09 14:50:00,6.33,6.34,6.3,6.33,423600.0,5.0568,5.0648,5.0328,5.0568,423600.0
2007-11-09 15:00:00,6.33,6.35,6.32,6.33,274400.0,5.0568,5.0728,5.0488,5.0568,274400.0
2007-11-09 15:10:00,6.33,6.35,6.31,6.35,178400.0,5.0568,5.0728,5.0408,5.0728,178400.0
2007-11-09 15:20:00,6.34,6.39,6.34,6.37,388000.0,5.0648,5.1047,5.0648,5.0887,388000.0
2007-11-09 15:30:00,6.36,6.37,6.31,6.31,342000.0,5.0807,5.0887,5.0408,5.0408,342000.0
2007-11-09 15:40:00,6.32,6.33,6.29,6.3,399200.0,5.0488,5.0568,5.0248,5.0328,399200.0
2007-11-09 15:50:00,6.3,6.31,6.26,6.26,533200.0,5.0328,5.0408,5.0009,5.0009,533200.0
2007-11-12 09:30:00,6.27,6.35,6.25,6.35,110800.0,5.0088,5.0728,4.9929,5.0728,110800.0
2007-11-12 09:40:00,6.35,6.47,6.35,6.44,313600.0,5.0728,5.1686,5.0728,5.1447,313600.0
2007-11-12 09:50:00,6.44,6.48,6.43,6.48,236400.0,5.1447,5.1766,5.1367,5.1766,236400.0
2007-11-12 10:00:00,6.48,6.5,6.45,6.46,304000.0,5.1766,5.1926,5.1526,5.1606,304000.0
2007-11-12 10:10:00,6.46,6.57,6.46,6.55,467200.0,5.1606,5.2485,5.1606,5.2325,467200.0
2007-11-12 10:20:00,6.56,6.56,6.51,6.54,219600.0,5.2405,5.2405,5.2006,5.2245,219600.0
2007-11-12 10:30:00,6.54,6.57,6.54,6.56,187200.0,5.2245,5.2485,5.2245,5.2405,187200.0
2007-11-12 10:40:00,6.56,6.59,6.54,6.58,291600.0,5.2405,5.2645,5.2245,5.2565,291600.0
2007-11-12 10:50:00,6.58,6.6,6.56,6.59,144400.0,5.2565,5.2725,5.2405,5.2645,144400.0
2007-11-12 11:00:00,6.59,6.67,6.59,6.67,268000.0,5.2645,5.3284,5.2645,5.3284,268000.0
2007-11-12 11:10:00,6.67,6.71,6.66,6.68,288400.0,5.3284,5.3603,5.3204,5.3364,288400.0
2007-11-12 11:20:00,6.68,6.68,6.63,6.65,147200.0,5.3364,5.3364,5.2964,5.3124,147200.0
2007-11-12 11:30:00,6.65,6.66,6.62,6.63,97200.0,5.3124,5.3204,5.2884,5.2964,97200.0
2007-11-12 11:40:00,6.62,6.62,6.6,6.6,74400.0,5.2884,5.2884,5.2725,5.2725,74400.0
2007-11-12 11:50:00,6.6,6.61,6.58,6.6,194400.0,5.2725,5.2805,5.2565,5.2725,194400.0
2007-11-12 12:00:00,6.6,6.6,6.58,6.6,138800.0,5.2725,5.2725,5.2565,5.2725,138800.0
2007-11-12 12:10:00,6.59,6.6,6.57,6.58,145600.0,5.2645,5.2725,5.2485,5.2565,145600.0
2007-11-12 12:20:00,6.58,6.62,6.58,6.62,102400.0,5.2565,5.2884,5.2565,5.2884,102400.0
2007-11-12 12:30:00,6.62,6.63,6.6,6.62,116000.0,5.2884,5.2964,5.2725,5.2884,116000.0
2007-11-12 12:40:00,6.63,6.63,6.61,6.61,253600.0,5.2964,5.2964,5.2805,5.2805,253600.0
2007-11-12 12:50:00,6.61,6.61,6.59,6.6,202000.0,5.2805,5.2805,5.2645,5.2725,202000.0
2007-11-12 13:00:00,6.6,6.61,6.59,6.61,179600.0,5.2725,5.2805,5.2645,5.2805,179600.0
2007-11-12 13:10:00,6.61,6.61,6.57,6.59,148800.0,5.2805,5.2805,5.2485,5.2645,148800.0
2007-11-12 13:20:00,6.59,6.6,6.58,6.6,55200.0,5.2645,5.2725,5.2565,5.2725,55200.0
2007-11-12 13:30:00,6.6,6.6,6.54,6.54,110800.0,5.2725,5.2725,5.2245,5.2245,110800.0
2007-11-12 13:40:00,6.54,6.54,6.52,6.54,150800.0,5.2245,5.2245,5.2086,5.2245,150800.0
2007-11-12 13:50:00,6.54,6.55,6.51,6.53,423600.0,5.2245,5.2325,5.2006,5.2166,423600.0
2007-11-12 14:00:00,6.53,6.55,6.52,6.54,211200.0,5.2166,5.2325,5.2086,5.2245,211200.0
2007-11-12 14:10:00,6.54,6.56,6.53,6.53,554000.0,5.2245,5.2405,5.2166,5.2166,554000.0
2007-11-12 14:20:00,6.53,6.55,6.51,6.54,462000.0,5.2166,5.2325,5.2006,5.2245,462000.0
2007-11-12 14:30:00,6.54,6.56,6.52,6.54,348800.0,5.2245,5.2405,5.2086,5.2245,348800.0
2007-11-12 14:40:00,6.54,6.56,6.53,6.53,272000.0,5.2245,5.2405,5.2166,5.2166,272000.0
2007-11-12 14:50:00,6.53,6.54,6.51,6.52,556800.0,5.2166,5.2245,5.2006,5.2086,556800.0
2007-11-12 15:00:00,6.52,6.55,6.49,6.54,307200.0,5.2086,5.2325,5.1846,5.2245,307200.0
2007-11-12 15:10:00,6.55,6.55,6.52,6.53,112000.0,5.2325,5.2325,5.2086,5.2166,112000.0
2007-11-12 15:20:00,6.54,6.55,6.52,6.53,161600.0,5.2245,5.2325,5.2086,5.2166,161600.0
2007-11-12 15:30:00,6.52,6.56,6.52,6.54,258800.0,5.2086,5.2405,5.2086,5.2245,258800.0
2007-11-12 15:40:00,6.54,6.56,6.52,6.53,532400.0,5.2245,5.2405,5.2086,5.2166,532400.0
2007-11-12 15:50:00,6.53,6.55,6.49,6.49,800800.0,5.2166,5.2325,5.1846,5.1846,800800.0
2007-11-13 09:30:00,6.45,6.67,6.45,6.67,230800.0,5.1526,5.3284,5.1526,5.3284,230800.0
2007-11-13 09:40:00,6.67,6.8,6.65,6.74,624000.0,5.3284,5.4322,5.3124,5.3843,624000.0
2007-11-13 09:50:00,6.74,6.78,6.74,6.76,434800.0,5.3843,5.4163,5.3843,5.4003,434800.0
2007-11-13 10:00:00,6.76,6.85,6.75,6.82,323200.0,5.4003,5.4722,5.3923,5.4482,323200.0
2007-11-13 10:10:00,6.82,6.94,6.82,6.88,572400.0,5.4482,5.5441,5.4482,5.4962,572400.0
2007-11-13 10:20:00,6.88,6.89,6.83,6.85,324000.0,5.4962,5.5041,5.4562,5.4722,324000.0
2007-11-13 10:30:00,6.85,6.86,6.81,6.81,467600.0,5.4722,5.4802,5.4402,5.4402,467600.0
2007-11-13 10:40:00,6.81,6.82,6.77,6.77,150000.0,5.4402,5.4482,5.4083,5.4083,150000.0
2007-11-13 10:50:00,6.78,6.79,6.77,6.78,210000.0,5.4163,5.4243,5.4083,5.4163,210000.0
2007-11-13 11:00:00,6.79,6.79,6.78,6.79,175600.0,5.4243,5.4243,5.4163,5.4243,175600.0
2007-11-13 11:10:00,6.79,6.79,6.78,6.79,140400.0,5.4243,5.4243,5.4163,5.4243,140400.0
2007-11-13 11:20:00,6.79,6.79,6.76,6.78,159200.0,5.4243,5.4243,5.4003,5.4163,159200.0
2007-11-13 11:30:00,6.78,6.81,6.78,6.8,110400.0,5.4163,5.4402,5.4163,5.4322,110400.0
2007-11-13 11:40:00,6.8,6.8,6.79,6.8,75600.0,5.4322,5.4322,5.4243,5.4322,75600.0
2007-11-13 11:50:00,6.8,6.8,6.79,6.79,78800.0,5.4322,5.4322,5.4243,5.4243,78800.0
2007-11-13 12:00:00,6.79,6.8,6.78,6.79,85600.0,5.4243,5.4322,5.4163,5.4243,85600.0
2007-11-13 12:10:00,6.79,6.79,6.76,6.77,122800.0,5.4243,5.4243,5.4003,5.4083,122800.0
2007-11-13 12:20:00,6.77,6.77,6.74,6.77,250000.0,5.4083,5.4083,5.3843,5.4083,250000.0
2007-11-13 12:30:00,6.77,6.77,6.76,6.76,82400.0,5.4083,5.4083,5.4003,5.4003,82400.0
2007-11-13 12:40:00,6.77,6.77,6.76,6.76,59600.0,5.4083,5.4083,5.4003,5.4003,59600.0
2007-11-13 12:50:00,6.76,6.77,6.74,6.75,116000.0,5.4003,5.4083,5.3843,5.3923,116000.0
2007-11-13 13:00:00,6.75,6.77,6.75,6.77,63600.0,5.3923,5.4083,5.3923,5.4083,63600.0
2007-11-13 13:10:00,6.77,6.77,6.76,6.76,65200.0,5.4083,5.4083,5.4003,5.4003,65200.0
2007-11-13 13:20:00,6.76,6.77,6.74,6.75,89200.0,5.4003,5.4083,5.3843,5.3923,89200.0
2007-11-13 13:30:00,6.75,6.76,6.74,6.75,124800.0,5.3923,5.4003,5.3843,5.3923,124800.0
2007-11-13 13:40:00,6.75,6.76,6.74,6.74,169200.0,5.3923,5.4003,5.3843,5.3843,169200.0
2007-11-13 13:50:00,6.75,6.75,6.73,6.74,198000.0,5.3923,5.3923,5.3763,5.3843,198000.0
2007-11-13 14:00:00,6.73,6.74,6.72,6.73,198400.0,5.3763,5.3843,5.3683,5.3763,198400.0
2007-11-13 14:10:00,6.73,6.76,6.72,6.75,267600.0,5.3763,5.4003,5.3683,5.3923,267600.0
2007-11-13 14:20:00,6.75,6.76,6.73,6.73,225600.0,5.3923,5.4003,5.3763,5.3763,225600.0
2007-11-13 14:30:00,6.73,6.76,6.73,6.74,164400.0,5.3763,5.4003,5.3763,5.3843,164400.0
2007-11-13 14:40:00,6.74,6.76,6.74,6.75,123600.0,5.3843,5.4003,5.3843,5.3923,123600.0
2007-11-13 14:50:00,6.76,6.76,6.74,6.75,159600.0,5.4003,5.4003,5.3843,5.3923,159600.0
2007-11-13 15:00:00,6.75,6.79,6.75,6.77,231200.0,5.3923,5.4243,5.3923,5.4083,231200.0
2007-11-13 15:10:00,6.78,6.79,6.75,6.76,297200.0,5.4163,5.4243,5.3923,5.4003,297200.0
2007-11-13 15:20:00,6.76,6.76,6.75,6.75,201200.0,5.4003,5.4003,5.3923,5.3923,201200.0
2007-11-13 15:30:00,6.75,6.76,6.75,6.76,317200.0,5.3923,5.4003,5.3923,5.4003,317200.0
2007-11-13 15:40:00,6.76,6.78,6.75,6.77,633200.0,5.4003,5.4163,5.3923,5.4083,633200.0
2007-11-13 15:50:00,6.78,6.78,6.75,6.78,595200.0,5.4163,5.4163,5.3923,5.4163,595200.0
2007-11-14 09:30:00,6.72,6.8,6.71,6.8,156400.0,5.3683,5.4322,5.3603,5.4322,156400.0
2007-11-14 09:40:00,6.8,6.8,6.67,6.68,176400.0,5.4322,5.4322,5.3284,5.3364,176400.0
2007-11-14 09:50:00,6.68,6.69,6.64,6.68,166000.0,5.3364,5.3444,5.3044,5.3364,166000.0
2007-11-14 10:00:00,6.68,6.73,6.67,6.67,150800.0,5.3364,5.3763,5.3284,5.3284,150800.0
2007-11-14 10:10:00,6.67,6.67,6.64,6.66,194000.0,5.3284,5.3284,5.3044,5.3204,194000.0
2007-11-14 10:20:00,6.66,6.68,6.64,6.66,156800.0,5.3204,5.3364,5.3044,5.3204,156800.0
2007-11-14 10:30:00,6.66,6.66,6.63,6.64,91200.0,5.3204,5.3204,5.2964,5.3044,91200.0
2007-11-14 10:40:00,6.64,6.65,6.63,6.65,89200.0,5.3044,5.3124,5.2964,5.3124,89200.0
2007-11-14 10:50:00,6.65,6.65,6.62,6.62,98800.0,5.3124,5.3124,5.2884,5.2884,98800.0
2007-11-14 11:00:00,6.62,6.62,6.6,6.61,166800.0,5.2884,5.2884,5.2725,5.2805,166800.0
2007-11-14 11:10:00,6.6,6.61,6.57,6.59,158400.0,5.2725,5.2805,5.2485,5.2645,158400.0
2007-11-14 11:20:00,6.59,6.62,6.58,6.6,94400.0,5.2645,5.2884,5.2565,5.2725,94400.0
2007-11-14 11:30:00,6.6,6.62,6.59,6.6,94400.0,5.2725,5.2884,5.2645,5.2725,94400.0
2007-11-14 11:40:00,6.6,6.63,6.6,6.63,69200.0,5.2725,5.2964,5.2725,5.2964,69200.0
2007-11-14 11:50:00,6.63,6.65,6.63,6.64,57200.0,5.2964,5.3124,5.2964,5.3044,57200.0
2007-11-14 12:00:00,6.64,6.64,6.63,6.63,56400.0,5.3044,5.3044,5.2964,5.2964,56400.0
2007-11-14 12:10:00,6.63,6.64,6.61,6.61,47600.0,5.2964,5.3044,5.2805,5.2805,47600.0
2007-11-14 12:20:00,6.61,6.63,6.61,6.63,92800.0,5.2805,5.2964,5.2805,5.2964,92800.0
2007-11-14 12:30:00,6.63,6.65,6.63,6.64,72800.0,5.2964,5.3124,5.2964,5.3044,72800.0
2007-11-14 12:40:00,6.64,6.64,6.6,6.62,124000.0,5.3044,5.3044,5.2725,5.2884,124000.0
2007-11-14 12:50:00,6.61,6.61,6.59,6.59,53600.0,5.2805,5.2805,5.2645,5.2645,53600.0
2007-11-14 13:00:00,6.59,6.61,6.59,6.6,59600.0,5.2645,5.2805,5.2645,5.2725,59600.0
2007-11-14 13:10:00,6.6,6.65,6.6,6.65,127200.0,5.2725,5.3124,5.2725,5.3124,127200.0
2007-11-14 13:20:00,6.65,6.69,6.65,6.68,119200.0,5.3124,5.3444,5.3124,5.3364,119200.0
2007-11-14 13:30:00,6.68,6.68,6.66,6.68,167600.0,5.3364,5.3364,5.3204,5.3364,167600.0
2007-11-14 13:40:00,6.68,6.68,6.64,6.65,78400.0,5.3364,5.3364,5.3044,5.3124,78400.0
2007-11-14 13:50:00,6.65,6.65,6.62,6.62,63200.0,5.3124,5.3124,5.2884,5.2884,63200.0
2007-11-14 14:00:00,6.62,6.63,6.61,6.63,53200.0,5.2884,5.2964,5.2805,5.2964,53200.0
2007-11-14 14:10:00,6.63,6.64,6.61,6.63,82400.0,5.2964,5.3044,5.2805,5.2964,82400.0
2007-11-14 14:20:00,6.63,6.65,6.63,6.63,62800.0,5.2964,5.3124,5.2964,5.2964,62800.0
2007-11-14 14:30:00,6.64,6.65,6.63,6.64,50400.0,5.3044,5.3124,5.2964,5.3044,50400.0
2007-11-14 14:40:00,6.64,6.65,6.62,6.63,58800.0,5.3044,5.3124,5.2884,5.2964,58800.0
2007-11-14 14:50:00,6.63,6.65,6.62,6.62,83200.0,5.2964,5.3124,5.2884,5.2884,83200.0
2007-11-14 15:00:00,6.62,6.64,6.61,6.64,113600.0,5.2884,5.3044,5.2805,5.3044,113600.0
2007-11-14 15:10:00,6.63,6.64,6.62,6.63,85200.0,5.2964,5.3044,5.2884,5.2964,85200.0
2007-11-14 15:20:00,6.63,6.63,6.62,6.63,104400.0,5.2964,5.2964,5.2884,5.2964,104400.0
2007-11-14 15:30:00,6.63,6.63,6.59,6.59,168000.0,5.2964,5.2964,5.2645,5.2645,168000.0
2007-11-14 15:40:00,6.59,6.61,6.58,6.6,330400.0,5.2645,5.2805,5.2565,5.2725,330400.0
2007-11-14 15:50:00,6.6,6.6,6.53,6.55,669200.0,5.2725,5.2725,5.2166,5.2325,669200.0
2007-11-15 09:30:00,6.51,6.6,6.46,6.48,120400.0,5.2006,5.2725,5.1606,5.1766,120400.0
2007-11-15 09:40:00,6.48,6.52,6.48,6.48,154800.0,5.1766,5.2086,5.1766,5.1766,154800.0
2007-11-15 09:50:00,6.48,6.51,6.48,6.5,136000.0,5.1766,5.2006,5.1766,5.1926,136000.0
2007-11-15 10:00:00,6.5,6.5,6.48,6.5,208800.0,5.1926,5.1926,5.1766,5.1926,208800.0
2007-11-15 10:10:00,6.5,6.52,6.47,6.51,308800.0,5.1926,5.2086,5.1686,5.2006,308800.0
2007-11-15 10:20:00,6.5,6.52,6.5,6.52,95200.0,5.1926,5.2086,5.1926,5.2086,95200.0
2007-11-15 10:30:00,6.51,6.57,6.5,6.55,185600.0,5.2006,5.2485,5.1926,5.2325,185600.0
2007-11-15 10:40:00,6.54,6.55,6.52,6.54,98800.0,5.2245,5.2325,5.2086,5.2245,98800.0
2007-11-15 10:50:00,6.54,6.55,6.5,6.5,78000.0,5.2245,5.2325,5.1926,5.1926,78000.0
2007-11-15 11:00:00,6.51,6.54,6.5,6.54,88000.0,5.2006,5.2245,5.1926,5.2245,88000.0
2007-11-15 11:10:00,6.53,6.54,6.5,6.5,104400.0,5.2166,5.2245,5.1926,5.1926,104400.0
2007-11-15 11:20:00,6.5,6.52,6.5,6.5,86000.0,5.1926,5.2086,5.1926,5.1926,86000.0
2007-11-15 11:30:00,6.5,6.5,6.47,6.49,89600.0,5.1926,5.1926,5.1686,5.1846,89600.0
2007-11-15 11:40:00,6.49,6.49,6.47,6.49,56800.0,5.1846,5.1846,5.1686,5.1846,56800.0
2007-11-15 11:50:00,6.49,6.5,6.46,6.48,65600.0,5.1846,5.1926,5.1606,5.1766,65600.0
2007-11-15 12:00:00,6.48,6.5,6.48,6.48,86400.0,5.1766,5.1926,5.1766,5.1766,86400.0
2007-11-15 12:10:00,6.48,6.51,6.48,6.5,94000.0,5.1766,5.2006,5.1766,5.1926,94000.0
2007-11-15 12:20:00,6.5,6.5,6.47,6.47,130400.0,5.1926,5.1926,5.1686,5.1686,130400.0
2007-11-15 12:30:00,6.47,6.5,6.46,6.48,75600.0,5.1686,5.1926,5.1606,5.1766,75600.0
2007-11-15 12:40:00,6.48,6.48,6.46,6.48,87600.0,5.1766,5.1766,5.1606,5.1766,87600.0
2007-11-15 12:50:00,6.48,6.49,6.46,6.48,108000.0,5.1766,5.1846,5.1606,5.1766,108000.0
2007-11-15 13:00:00,6.48,6.5,6.47,6.5,112400.0,5.1766,5.1926,5.1686,5.1926,112400.0
2007-11-15 13:10:00,6.49,6.51,6.49,6.51,74400.0,5.1846,5.2006,5.1846,5.2006,74400.0
2007-11-15 13:20:00,6.51,6.52,6.49,6.52,104400.0,5.2006,5.2086,5.1846,5.2086,104400.0
2007-11-15 13:30:00,6.51,6.54,6.51,6.54,83600.0,5.2006,5.2245,5.2006,5.2245,83600.0
2007-11-15 13:40:00,6.53,6.53,6.51,6.52,117200.0,5.2166,5.2166,5.2006,5.2086,117200.0
2007-11-15 13:50:00,6.52,6.53,6.51,6.51,77600.0,5.2086,5.2166,5.2006,5.2006,77600.0
2007-11-15 14:00:00,6.51,6.51,6.49,6.5,97200.0,5.2006,5.2006,5.1846,5.1926,97200.0
2007-11-15 14:10:00,6.5,6.52,6.49,6.51,78000.0,5.1926,5.2086,5.1846,5.2006,78000.0
2007-11-15 14:20:00,6.52,6.53,6.5,6.5,142800.0,5.2086,5.2166,5.1926,5.1926,142800.0
2007-11-15 14:30:00,6.51,6.51,6.49,6.49,93600.0,5.2006,5.2006,5.1846,5.1846,93600.0
2007-11-15 14:40:00,6.49,6.49,6.46,6.48,60000.0,5.1846,5.1846,5.1606,5.1766,60000.0
2007-11-15 14:50:00,6.48,6.48,6.44,6.44,118800.0,5.1766,5.1766,5.1447,5.1447,118800.0
2007-11-15 15:00:00,6.44,6.46,6.41,6.42,223600.0,5.1447,5.1606,5.1207,5.1287,223600.0
2007-11-15 15:10:00,6.42,6.43,6.41,6.43,148000.0,5.1287,5.1367,5.1207,5.1367,148000.0
2007-11-15 15:20:00,6.43,6.45,6.42,6.43,147200.0,5.1367,5.1526,5.1287,5.1367,147200.0
2007-11-15 15:30:00,6.43,6.43,6.4,6.4,171200.0,5.1367,5.1367,5.1127,5.1127,171200.0
2007-11-15 15:40:00,6.4,6.46,6.4,6.43,433200.0,5.1127,5.1606,5.1127,5.1367,433200.0
2007-11-15 15:50:00,6.43,6.45,6.41,6.43,492000.0,5.1367,5.1526,5.1207,5.1367,492000.0
2007-11-16 09:30:00,6.5,6.57,6.39,6.42,809200.0,5.1926,5.2485,5.1047,5.1287,809200.0
2007-11-16 09:40:00,6.42,6.43,6.35,6.39,213600.0,5.1287,5.1367,5.0728,5.1047,213600.0
2007-11-16 09:50:00,6.39,6.4,6.35,6.36,120000.0,5.1047,5.1127,5.0728,5.0807,120000.0
2007-11-16 10:00:00,6.36,6.36,6.29,6.34,226000.0,5.0807,5.0807,5.0248,5.0648,226000.0
2007-11-16 10:10:00,6.35,6.39,6.33,6.38,95200.0,5.0728,5.1047,5.0568,5.0967,95200.0
2007-11-16 10:20:00,6.37,6.39,6.36,6.37,101200.0,5.0887,5.1047,5.0807,5.0887,101200.0
2007-11-16 10:30:00,6.37,6.38,6.35,6.37,134800.0,5.0887,5.0967,5.0728,5.0887,134800.0
2007-11-16 10:40:00,6.37,6.38,6.35,6.37,76800.0,5.0887,5.0967,5.0728,5.0887,76800.0
2007-11-16 10:50:00,6.37,6.41,6.37,6.39,144800.0,5.0887,5.1207,5.0887,5.1047,144800.0
2007-11-16 11:00:00,6.39,6.4,6.38,6.39,335200.0,5.1047,5.1127,5.0967,5.1047,335200.0
2007-11-16 11:10:00,6.39,6.41,6.37,6.38,313200.0,5.1047,5.1207,5.0887,5.0967,313200.0
2007-11-16 11:20:00,6.38,6.38,6.36,6.37,176000.0,5.0967,5.0967,5.0807,5.0887,176000.0
2007-11-16 11:30:00,6.37,6.41,6.37,6.4,94800.0,5.0887,5.1207,5.0887,5.1127,94800.0
2007-11-16 11:40:00,6.4,6.43,6.39,6.42,128000.0,5.1127,5.1367,5.1047,5.1287,128000.0
2007-11-16 11:50:00,6.42,6.45,6.4,6.42,138400.0,5.1287,5.1526,5.1127,5.1287,138400.0
2007-11-16 12:00:00,6.42,6.46,6.42,6.45,194000.0,5.1287,5.1606,5.1287,5.1526,194000.0
2007-11-16 12:10:00,6.45,6.49,6.45,6.49,219200.0,5.1526,5.1846,5.1526,5.1846,219200.0
2007-11-16 12:20:00,6.48,6.48,6.46,6.46,154000.0,5.1766,5.1766,5.1606,5.1606,154000.0
2007-11-16 12:30:00,6.46,6.47,6.45,6.46,172800.0,5.1606,5.1686,5.1526,5.1606,172800.0
2007-11-16 12:40:00,6.46,6.48,6.44,6.47,150000.0,5.1606,5.1766,5.1447,5.1686,150000.0
2007-11-16 12:50:00,6.47,6.48,6.45,6.48,139200.0,5.1686,5.1766,5.1526,5.1766,139200.0
2007-11-16 13:00:00,6.47,6.5,6.45,6.5,158400.0,5.1686,5.1926,5.1526,5.1926,158400.0
2007-11-16 13:10:00,6.5,6.51,6.47,6.5,265200.0,5.1926,5.2006,5.1686,5.1926,265200.0
2007-11-16 13:20:00,6.5,6.5,6.45,6.47,111200.0,5.1926,5.1926,5.1526,5.1686,111200.0
2007-11-16 13:30:00,6.47,6.48,6.45,6.47,77200.0,5.1686,5.1766,5.1526,5.1686,77200.0
2007-11-16 13:40:00,6.46,6.53,6.46,6.51,204400.0,5.1606,5.2166,5.1606,5.2006,204400.0
2007-11-16 13:50:00,6.51,6.51,6.46,6.48,132400.0,5.2006,5.2006,5.1606,5.1766,132400.0
2007-11-16 14:00:00,6.49,6.49,6.45,6.46,147200.0,5.1846,5.1846,5.1526,5.1606,147200.0
2007-11-16 14:10:00,6.45,6.48,6.43,6.44,147600.0,5.1526,5.1766,5.1367,5.1447,147600.0
2007-11-16 14:20:00,6.44,6.49,6.43,6.49,210400.0,5.1447,5.1846,5.1367,5.1846,210400.0
2007-11-16 14:30:00,6.49,6.49,6.43,6.44,137200.0,5.1846,5.1846,5.1367,5.1447,137200.0
2007-11-16 14:40:00,6.44,6.46,6.43,6.45,140400.0,5.1447,5.1606,5.1367,5.1526,140400.0
2007-11-16 14:50:00,6.45,6.48,6.43,6.48,160400.0,5.1526,5.1766,5.1367,5.1766,160400.0
2007-11-16 15:00:00,6.48,6.48,6.45,6.46,182800.0,5.1766,5.1766,5.1526,5.1606,182800.0
2007-11-16 15:10:00,6.46,6.47,6.45,6.47,338000.0,5.1606,5.1686,5.1526,5.1686,338000.0
2007-11-16 15:20:00,6.47,6.5,6.46,6.48,203200.0,5.1686,5.1926,5.1606,5.1766,203200.0
2007-11-16 15:30:00,6.48,6.49,6.46,6.47,256000.0,5.1766,5.1846,5.1606,5.1686,256000.0
2007-11-16 15:40:00,6.47,6.5,6.45,6.5,608000.0,5.1686,5.1926,5.1526,5.1926,608000.0
2007-11-16 15:50:00,6.5,6.52,6.49,6.49,690000.0,5.1926,5.2086,5.1846,5.1846,690000.0
2007-11-19 09:30:00,6.42,6.43,6.33,6.37,117200.0,5.1287,5.1367,5.0568,5.0887,117200.0
2007-11-19 09:40:00,6.35,6.4,6.34,6.34,131200.0,5.0728,5.1127,5.0648,5.0648,131200.0
2007-11-19 09:50:00,6.35,6.4,6.35,6.35,103600.0,5.0728,5.1127,5.0728,5.0728,103600.0
2007-11-19 10:00:00,6.35,6.39,6.35,6.37,72800.0,5.0728,5.1047,5.0728,5.0887,72800.0
2007-11-19 10:10:00,6.36,6.37,6.34,6.34,113200.0,5.0807,5.0887,5.0648,5.0648,113200.0
2007-11-19 10:20:00,6.34,6.36,6.34,6.34,104800.0,5.0648,5.0807,5.0648,5.0648,104800.0
2007-11-19 10:30:00,6.35,6.35,6.31,6.31,86000.0,5.0728,5.0728,5.0408,5.0408,86000.0
2007-11-19 10:40:00,6.31,6.31,6.29,6.29,115200.0,5.0408,5.0408,5.0248,5.0248,115200.0
2007-11-19 10:50:00,6.29,6.3,6.28,6.29,107200.0,5.0248,5.0328,5.0168,5.0248,107200.0
2007-11-19 11:00:00,6.29,6.29,6.26,6.27,149200.0,5.0248,5.0248,5.0009,5.0088,149200.0
2007-11-19 11:10:00,6.27,6.27,6.25,6.27,72400.0,5.0088,5.0088,4.9929,5.0088,72400.0
2007-11-19 11:20:00,6.27,6.28,6.26,6.26,70000.0,5.0088,5.0168,5.0009,5.0009,70000.0
2007-11-19 11:30:00,6.26,6.28,6.26,6.27,87200.0,5.0009,5.0168,5.0009,5.0088,87200.0
2007-11-19 11:40:00,6.27,6.27,6.24,6.24,85600.0,5.0088,5.0088,4.9849,4.9849,85600.0
2007-11-19 11:50:00,6.25,6.26,6.23,6.23,83600.0,4.9929,5.0009,4.9769,4.9769,83600.0
2007-11-19 12:00:00,6.23,6.27,6.22,6.27,58000.0,4.9769,5.0088,4.9689,5.0088,58000.0
2007-11-19 12:10:00,6.27,6.29,6.26,6.27,109200.0,5.0088,5.0248,5.0009,5.0088,109200.0
2007-11-19 12:20:00,6.27,6.28,6.27,6.28,63600.0,5.0088,5.0168,5.0088,5.0168,63600.0
2007-11-19 12:30:00,6.28,6.29,6.28,6.28,34800.0,5.0168,5.0248,5.0168,5.0168,34800.0
2007-11-19 12:40:00,6.28,6.29,6.28,6.28,30000.0,5.0168,5.0248,5.0168,5.0168,30000.0
2007-11-19 12:50:00,6.28,6.29,6.25,6.27,95600.0,5.0168,5.0248,4.9929,5.0088,95600.0
2007-11-19 13:00:00,6.29,6.29,6.25,6.28,63600.0,5.0248,5.0248,4.9929,5.0168,63600.0
2007-11-19 13:10:00,6.28,6.28,6.24,6.25,57600.0,5.0168,5.0168,4.9849,4.9929,57600.0
2007-11-19 13:20:00,6.24,6.27,6.24,6.26,66400.0,4.9849,5.0088,4.9849,5.0009,66400.0
2007-11-19 13:30:00,6.25,6.28,6.25,6.27,140000.0,4.9929,5.0168,4.9929,5.0088,140000.0
2007-11-19 13:40:00,6.27,6.28,6.25,6.25,79600.0,5.0088,5.0168,4.9929,4.9929,79600.0
2007-11-19 13:50:00,6.25,6.27,6.22,6.23,115200.0,4.9929,5.0088,4.9689,4.9769,115200.0
2007-11-19 14:00:00,6.23,6.26,6.22,6.25,80800.0,4.9769,5.0009,4.9689,4.9929,80800.0
2007-11-19 14:10:00,6.25,6.26,6.24,6.25,157200.0,4.9929,5.0009,4.9849,4.9929,157200.0
2007-11-19 14:20:00,6.25,6.27,6.23,6.25,200800.0,4.9929,5.0088,4.9769,4.9929,200800.0
2007-11-19 14:30:00,6.25,6.28,6.24,6.28,136000.0,4.9929,5.0168,4.9849,5.0168,136000.0
2007-11-19 14:40:00,6.28,6.32,6.28,6.29,132400.0,5.0168,5.0488,5.0168,5.0248,132400.0
2007-11-19 14:50:00,6.28,6.29,6.26,6.28,77600.0,5.0168,5.0248,5.0009,5.0168,77600.0
2007-11-19 15:00:00,6.28,6.28,6.25,6.26,138800.0,5.0168,5.0168,4.9929,5.0009,138800.0
2007-11-19 15:10:00,6.26,6.28,6.25,6.25,216400.0,5.0009,5.0168,4.9929,4.9929,216400.0
2007-11-19 15:20:00,6.25,6.29,6.25,6.25,296000.0,4.9929,5.0248,4.9929,4.9929,296000.0
2007-11-19 15:30:00,6.25,6.27,6.25,6.25,401600.0,4.9929,5.0088,4.9929,4.9929,401600.0
2007-11-19 15:40:00,6.25,6.27,6.25,6.25,350400.0,4.9929,5.0088,4.9929,4.9929,350400.0
2007-11-19 15:50:00,6.25,6.27,6.25,6.25,385600.0,4.9929,5.0088,4.9929,4.9929,385600.0
2007-11-20 09:30:00,6.49,6.52,6.43,6.5,260400.0,5.1846,5.2086,5.1367,5.1926,260400.0
2007-11-20 09:40:00,6.49,6.63,6.47,6.59,675200.0,5.1846,5.2964,5.1686,5.2645,675200.0
2007-11-20 09:50:00,6.58,6.74,6.58,6.68,448400.0,5.2565,5.3843,5.2565,5.3364,448400.0
2007-11-20 10:00:00,6.67,6.73,6.66,6.73,284800.0,5.3284,5.3763,5.3204,5.3763,284800.0
2007-11-20 10:10:00,6.73,6.73,6.68,6.7,322000.0,5.3763,5.3763,5.3364,5.3524,322000.0
2007-11-20 10:20:00,6.7,6.7,6.63,6.68,154400.0,5.3524,5.3524,5.2964,5.3364,154400.0
2007-11-20 10:30:00,6.68,6.68,6.64,6.67,136000.0,5.3364,5.3364,5.3044,5.3284,136000.0
2007-11-20 10:40:00,6.66,6.7,6.65,6.68,208000.0,5.3204,5.3524,5.3124,5.3364,208000.0
2007-11-20 10:50:00,6.68,6.71,6.65,6.71,140800.0,5.3364,5.3603,5.3124,5.3603,140800.0
2007-11-20 11:00:00,6.71,6.71,6.67,6.67,210000.0,5.3603,5.3603,5.3284,5.3284,210000.0
2007-11-20 11:10:00,6.67,6.68,6.65,6.65,196800.0,5.3284,5.3364,5.3124,5.3124,196800.0
2007-11-20 11:20:00,6.66,6.66,6.61,6.64,346000.0,5.3204,5.3204,5.2805,5.3044,346000.0
2007-11-20 11:30:00,6.64,6.66,6.63,6.65,76000.0,5.3044,5.3204,5.2964,5.3124,76000.0
2007-11-20 11:40:00,6.66,6.66,6.61,6.64,162400.0,5.3204,5.3204,5.2805,5.3044,162400.0
2007-11-20 11:50:00,6.64,6.64,6.6,6.62,200800.0,5.3044,5.3044,5.2725,5.2884,200800.0
2007-11-20 12:00:00,6.62,6.62,6.57,6.57,162800.0,5.2884,5.2884,5.2485,5.2485,162800.0
2007-11-20 12:10:00,6.57,6.57,6.53,6.55,212400.0,5.2485,5.2485,5.2166,5.2325,212400.0
2007-11-20 12:20:00,6.55,6.55,6.54,6.54,143600.0,5.2325,5.2325,5.2245,5.2245,143600.0
2007-11-20 12:30:00,6.53,6.54,6.5,6.5,212800.0,5.2166,5.2245,5.1926,5.1926,212800.0
2007-11-20 12:40:00,6.5,6.5,6.46,6.48,229200.0,5.1926,5.1926,5.1606,5.1766,229200.0
2007-11-20 12:50:00,6.48,6.51,6.48,6.48,129600.0,5.1766,5.2006,5.1766,5.1766,129600.0
2007-11-20 13:00:00,6.48,6.48,6.42,6.44,185600.0,5.1766,5.1766,5.1287,5.1447,185600.0
2007-11-20 13:10:00,6.44,6.44,6.39,6.4,210400.0,5.1447,5.1447,5.1047,5.1127,210400.0
2007-11-20 13:20:00,6.4,6.42,6.38,6.39,216400.0,5.1127,5.1287,5.0967,5.1047,216400.0
2007-11-20 13:30:00,6.39,6.46,6.38,6.43,278400.0,5.1047,5.1606,5.0967,5.1367,278400.0
2007-11-20 13:40:00,6.43,6.44,6.42,6.43,142000.0,5.1367,5.1447,5.1287,5.1367,142000.0
2007-11-20 13:50:00,6.43,6.44,6.4,6.44,147200.0,5.1367,5.1447,5.1127,5.1447,147200.0
2007-11-20 14:00:00,6.43,6.47,6.4,6.46,355200.0,5.1367,5.1686,5.1127,5.1606,355200.0
2007-11-20 14:10:00,6.46,6.47,6.4,6.43,158800.0,5.1606,5.1686,5.1127,5.1367,158800.0
2007-11-20 14:20:00,6.43,6.43,6.34,6.35,178400.0,5.1367,5.1367,5.0648,5.0728,178400.0
2007-11-20 14:30:00,6.35,6.38,6.33,6.37,176400.0,5.0728,5.0967,5.0568,5.0887,176400.0
2007-11-20 14:40:00,6.37,6.39,6.35,6.35,225600.0,5.0887,5.1047,5.0728,5.0728,225600.0
2007-11-20 14:50:00,6.35,6.37,6.34,6.35,145600.0,5.0728,5.0887,5.0648,5.0728,145600.0
2007-11-20 15:00:00,6.35,6.38,6.35,6.35,226400.0,5.0728,5.0967,5.0728,5.0728,226400.0
2007-11-20 15:10:00,6.36,6.4,6.35,6.37,243600.0,5.0807,5.1127,5.0728,5.0887,243600.0
2007-11-20 15:20:00,6.38,6.39,6.36,6.39,235200.0,5.0967,5.1047,5.0807,5.1047,235200.0
2007-11-20 15:30:00,6.39,6.49,6.39,6.45,254800.0,5.1047,5.1846,5.1047,5.1526,254800.0
2007-11-20 15:40:00,6.45,6.52,6.45,6.46,380400.0,5.1526,5.2086,5.1526,5.1606,380400.0
2007-11-20 15:50:00,6.46,6.46,6.42,6.46,444400.0,5.1606,5.1606,5.1287,5.1606,444400.0
2007-11-21 09:30:00,6.39,6.41,6.35,6.39,195200.0,5.1047,5.1207,5.0728,5.1047,195200.0
2007-11-21 09:40:00,6.38,6.39,6.34,6.37,123200.0,5.0967,5.1047,5.0648,5.0887,123200.0
2007-11-21 09:50:00,6.37,6.4,6.35,6.38,184000.0,5.0887,5.1127,5.0728,5.0967,184000.0
2007-11-21 10:00:00,6.38,6.4,6.36,6.39,140400.0,5.0967,5.1127,5.0807,5.1047,140400.0
2007-11-21 10:10:00,6.39,6.46,6.38,6.42,176400.0,5.1047,5.1606,5.0967,5.1287,176400.0
2007-11-21 10:20:00,6.42,6.44,6.39,6.44,70000.0,5.1287,5.1447,5.1047,5.1447,70000.0
2007-11-21 10:30:00,6.44,6.45,6.38,6.38,83600.0,5.1447,5.1526,5.0967,5.0967,83600.0
2007-11-21 10:40:00,6.38,6.39,6.36,6.37,114400.0,5.0967,5.1047,5.0807,5.0887,114400.0
2007-11-21 10:50:00,6.37,6.37,6.31,6.32,135600.0,5.0887,5.0887,5.0408,5.0488,135600.0
2007-11-21 11:00:00,6.32,6.32,6.28,6.32,186400.0,5.0488,5.0488,5.0168,5.0488,186400.0
2007-11-21 11:10:00,6.31,6.35,6.31,6.34,90800.0,5.0408,5.0728,5.0408,5.0648,90800.0
2007-11-21 11:20:00,6.34,6.37,6.33,6.37,101600.0,5.0648,5.0887,5.0568,5.0887,101600.0
2007-11-21 11:30:00,6.37,6.42,6.37,6.42,136400.0,5.0887,5.1287,5.0887,5.1287,136400.0
2007-11-21 11:40:00,6.42,6.43,6.41,6.42,129600.0,5.1287,5.1367,5.1207,5.1287,129600.0
2007-11-21 11:50:00,6.42,6.44,6.41,6.42,200400.0,5.1287,5.1447,5.1207,5.1287,200400.0
2007-11-21 12:00:00,6.42,6.44,6.42,6.42,202400.0,5.1287,5.1447,5.1287,5.1287,202400.0
2007-11-21 12:10:00,6.42,6.43,6.4,6.4,109600.0,5.1287,5.1367,5.1127,5.1127,109600.0
2007-11-21 12:20:00,6.4,6.43,6.4,6.42,116800.0,5.1127,5.1367,5.1127,5.1287,116800.0
2007-11-21 12:30:00,6.43,6.48,6.42,6.48,129200.0,5.1367,5.1766,5.1287,5.1766,129200.0
2007-11-21 12:40:00,6.48,6.51,6.46,6.5,238400.0,5.1766,5.2006,5.1606,5.1926,238400.0
2007-11-21 12:50:00,6.5,6.53,6.48,6.53,130400.0,5.1926,5.2166,5.1766,5.2166,130400.0
2007-11-21 13:00:00,6.53,6.56,6.52,6.55,198000.0,5.2166,5.2405,5.2086,5.2325,198000.0
2007-11-21 13:10:00,6.55,6.55,6.52,6.52,139200.0,5.2325,5.2325,5.2086,5.2086,139200.0
2007-11-21 13:20:00,6.53,6.53,6.51,6.53,114000.0,5.2166,5.2166,5.2006,5.2166,114000.0
2007-11-21 13:30:00,6.53,6.55,6.53,6.53,151200.0,5.2166,5.2325,5.2166,5.2166,151200.0
2007-11-21 13:40:00,6.53,6.57,6.51,6.57,118000.0,5.2166,5.2485,5.2006,5.2485,118000.0
2007-11-21 13:50:00,6.57,6.6,6.55,6.58,263200.0,5.2485,5.2725,5.2325,5.2565,263200.0
2007-11-21 14:00:00,6.58,6.58,6.55,6.56,150800.0,5.2565,5.2565,5.2325,5.2405,150800.0
2007-11-21 14:10:00,6.56,6.58,6.55,6.56,107200.0,5.2405,5.2565,5.2325,5.2405,107200.0
2007-11-21 14:20:00,6.56,6.56,6.53,6.53,146400.0,5.2405,5.2405,5.2166,5.2166,146400.0
2007-11-21 14:30:00,6.53,6.56,6.53,6.54,99600.0,5.2166,5.2405,5.2166,5.2245,99600.0
2007-11-21 14:40:00,6.53,6.55,6.53,6.54,81200.0,5.2166,5.2325,5.2166,5.2245,81200.0
2007-11-21 14:50:00,6.54,6.55,6.52,6.54,158000.0,5.2245,5.2325,5.2086,5.2245,158000.0
2007-11-21 15:00:00,6.54,6.57,6.54,6.55,138400.0,5.2245,5.2485,5.2245,5.2325,138400.0
2007-11-21 15:10:00,6.55,6.57,6.54,6.54,262400.0,5.2325,5.2485,5.2245,5.2245,262400.0
2007-11-21 15:20:00,6.54,6.56,6.53,6.54,227200.0,5.2245,5.2405,5.2166,5.2245,227200.0
2007-11-21 15:30:00,6.54,6.56,6.52,6.54,181200.0,5.2245,5.2405,5.2086,5.2245,181200.0
2007-11-21 15:40:00,6.53,6.54,6.52,6.53,174400.0,5.2166,5.2245,5.2086,5.2166,174400.0
2007-11-21 15:50:00,6.53,6.53,6.5,6.5,418800.0,5.2166,5.2166,5.1926,5.1926,418800.0
2007-11-23 09:30:00,6.57,6.6,6.5,6.58,83600.0,5.2485,5.2725,5.1926,5.2565,83600.0
2007-11-23 09:40:00,6.59,6.62,6.54,6.56,142800.0,5.2645,5.2884,5.2245,5.2405,142800.0
2007-11-23 09:50:00,6.56,6.57,6.52,6.53,85200.0,5.2405,5.2485,5.2086,5.2166,85200.0
2007-11-23 10:00:00,6.52,6.57,6.51,6.56,134400.0,5.2086,5.2485,5.2006,5.2405,134400.0
2007-11-23 10:10:00,6.56,6.56,6.55,6.55,116000.0,5.2405,5.2405,5.2325,5.2325,116000.0
2007-11-23 10:20:00,6.56,6.56,6.54,6.55,114000.0,5.2405,5.2405,5.2245,5.2325,114000.0
2007-11-23 10:30:00,6.55,6.59,6.53,6.57,106400.0,5.2325,5.2645,5.2166,5.2485,106400.0
2007-11-23 10:40:00,6.57,6.57,6.54,6.55,60400.0,5.2485,5.2485,5.2245,5.2325,60400.0
2007-11-23 10:50:00,6.56,6.59,6.56,6.58,45200.0,5.2405,5.2645,5.2405,5.2565,45200.0
2007-11-23 11:00:00,6.58,6.6,6.56,6.57,90400.0,5.2565,5.2725,5.2405,5.2485,90400.0
2007-11-23 11:10:00,6.57,6.57,6.56,6.56,42000.0,5.2485,5.2485,5.2405,5.2405,42000.0
2007-11-23 11:20:00,6.56,6.58,6.55,6.57,97200.0,5.2405,5.2565,5.2325,5.2485,97200.0
2007-11-23 11:30:00,6.57,6.6,6.57,6.6,91600.0,5.2485,5.2725,5.2485,5.2725,91600.0
2007-11-23 11:40:00,6.6,6.62,6.59,6.61,86000.0,5.2725,5.2884,5.2645,5.2805,86000.0
2007-11-23 11:50:00,6.61,6.62,6.6,6.61,60000.0,5.2805,5.2884,5.2725,5.2805,60000.0
2007-11-23 12:00:00,6.62,6.63,6.61,6.62,97200.0,5.2884,5.2964,5.2805,5.2884,97200.0
2007-11-23 12:10:00,6.62,6.63,6.6,6.61,68400.0,5.2884,5.2964,5.2725,5.2805,68400.0
2007-11-23 12:20:00,6.61,6.61,6.6,6.6,53200.0,5.2805,5.2805,5.2725,5.2725,53200.0
2007-11-23 12:30:00,6.6,6.61,6.58,6.58,72000.0,5.2725,5.2805,5.2565,5.2565,72000.0
2007-11-23 12:40:00,6.58,6.61,6.57,6.61,116400.0,5.2565,5.2805,5.2485,5.2805,116400.0
2007-11-23 12:50:00,6.61,6.61,6.56,6.56,212000.0,5.2805,5.2805,5.2405,5.2405,212000.0
2007-11-26 09:30:00,6.64,6.64,6.58,6.62,193200.0,5.3044,5.3044,5.2565,5.2884,193200.0
2007-11-26 09:40:00,6.63,6.7,6.63,6.64,353200.0,5.2964,5.3524,5.2964,5.3044,353200.0
2007-11-26 09:50:00,6.64,6.68,6.63,6.68,106800.0,5.3044,5.3364,5.2964,5.3364,106800.0
2007-11-26 10:00:00,6.68,6.68,6.66,6.66,143600.0,5.3364,5.3364,5.3204,5.3204,143600.0
2007-11-26 10:10:00,6.66,6.67,6.65,6.65,192000.0,5.3204,5.3284,5.3124,5.3124,192000.0
2007-11-26 10:20:00,6.65,6.65,6.58,6.58,135600.0,5.3124,5.3124,5.2565,5.2565,135600.0
2007-11-26 10:30:00,6.58,6.6,6.58,6.58,62000.0,5.2565,5.2725,5.2565,5.2565,62000.0
2007-11-26 10:40:00,6.58,6.6,6.56,6.6,82000.0,5.2565,5.2725,5.2405,5.2725,82000.0
2007-11-26 10:50:00,6.6,6.6,6.52,6.53,212400.0,5.2725,5.2725,5.2086,5.2166,212400.0
2007-11-26 11:00:00,6.53,6.57,6.53,6.55,74000.0,5.2166,5.2485,5.2166,5.2325,74000.0
2007-11-26 11:10:00,6.55,6.56,6.52,6.54,105600.0,5.2325,5.2405,5.2086,5.2245,105600.0
2007-11-26 11:20:00,6.54,6.54,6.51,6.52,185600.0,5.2245,5.2245,5.2006,5.2086,185600.0
2007-11-26 11:30:00,6.52,6.53,6.51,6.51,178800.0,5.2086,5.2166,5.2006,5.2006,178800.0
2007-11-26 11:40:00,6.51,6.54,6.49,6.52,571600.0,5.2006,5.2245,5.1846,5.2086,571600.0
2007-11-26 11:50:00,6.53,6.53,6.5,6.5,84800.0,5.2166,5.2166,5.1926,5.1926,84800.0
2007-11-26 12:00:00,6.5,6.51,6.5,6.51,126800.0,5.1926,5.2006,5.1926,5.2006,126800.0
2007-11-26 12:10:00,6.51,6.52,6.5,6.51,136400.0,5.2006,5.2086,5.1926,5.2006,136400.0
2007-11-26 12:20:00,6.51,6.56,6.51,6.54,156800.0,5.2006,5.2405,5.2006,5.2245,156800.0
2007-11-26 12:30:00,6.54,6.55,6.52,6.53,104000.0,5.2245,5.2325,5.2086,5.2166,104000.0
2007-11-26 12:40:00,6.53,6.57,6.53,6.57,106400.0,5.2166,5.2485,5.2166,5.2485,106400.0
2007-11-26 12:50:00,6.56,6.59,6.55,6.59,36800.0,5.2405,5.2645,5.2325,5.2645,36800.0
2007-11-26 13:00:00,6.58,6.59,6.56,6.56,60400.0,5.2565,5.2645,5.2405,5.2405,60400.0
2007-11-26 13:10:00,6.56,6.58,6.56,6.57,31200.0,5.2405,5.2565,5.2405,5.2485,31200.0
2007-11-26 13:20:00,6.57,6.57,6.55,6.55,101600.0,5.2485,5.2485,5.2325,5.2325,101600.0
2007-11-26 13:30:00,6.55,6.56,6.55,6.55,190400.0,5.2325,5.2405,5.2325,5.2325,190400.0
2007-11-26 13:40:00,6.55,6.56,6.53,6.54,72000.0,5.2325,5.2405,5.2166,5.2245,72000.0
2007-11-26 13:50:00,6.54,6.54,6.52,6.54,48800.0,5.2245,5.2245,5.2086,5.2245,48800.0
2007-11-26 14:00:00,6.54,6.56,6.53,6.55,58400.0,5.2245,5.2405,5.2166,5.2325,58400.0
2007-11-26 14:10:00,6.55,6.56,6.54,6.56,78400.0,5.2325,5.2405,5.2245,5.2405,78400.0
2007-11-26 14:20:00,6.56,6.57,6.55,6.56,98000.0,5.2405,5.2485,5.2325,5.2405,98000.0
2007-11-26 14:30:00,6.56,6.58,6.56,6.56,46400.0,5.2405,5.2565,5.2405,5.2405,46400.0
2007-11-26 14:40:00,6.56,6.57,6.54,6.54,56800.0,5.2405,5.2485,5.2245,5.2245,56800.0
2007-11-26 14:50:00,6.54,6.56,6.52,6.52,64000.0,5.2245,5.2405,5.2086,5.2086,64000.0
2007-11-26 15:00:00,6.52,6.52,6.49,6.49,206800.0,5.2086,5.2086,5.1846,5.1846,206800.0
2007-11-26 15:10:00,6.49,6.51,6.49,6.5,134800.0,5.1846,5.2006,5.1846,5.1926,134800.0
2007-11-26 15:20:00,6.5,6.51,6.49,6.5,188000.0,5.1926,5.2006,5.1846,5.1926,188000.0
2007-11-26 15:30:00,6.5,6.51,6.5,6.51,162400.0,5.1926,5.2006,5.1926,5.2006,162400.0
2007-11-26 15:40:00,6.5,6.51,6.49,6.5,289600.0,5.1926,5.2006,5.1846,5.1926,289600.0
2007-11-26 15:50:00,6.5,6.5,6.47,6.47,344400.0,5.1926,5.1926,5.1686,5.1686,344400.0
2007-11-27 09:30:00,6.52,6.62,6.5,6.57,56400.0,5.2086,5.2884,5.1926,5.2485,56400.0
2007-11-27 09:40:00,6.58,6.58,6.53,6.57,95600.0,5.2565,5.2565,5.2166,5.2485,95600.0
2007-11-27 09:50:00,6.56,6.57,6.5,6.51,117200.0,5.2405,5.2485,5.1926,5.2006,117200.0
2007-11-27 10:00:00,6.51,6.54,6.48,6.49,175200.0,5.2006,5.2245,5.1766,5.1846,175200.0
2007-11-27 10:10:00,6.49,6.51,6.46,6.5,88800.0,5.1846,5.2006,5.1606,5.1926,88800.0
2007-11-27 10:20:00,6.49,6.51,6.49,6.49,176800.0,5.1846,5.2006,5.1846,5.1846,176800.0
2007-11-27 10:30:00,6.5,6.51,6.47,6.5,176800.0,5.1926,5.2006,5.1686,5.1926,176800.0
2007-11-27 10:40:00,6.5,6.54,6.5,6.54,95600.0,5.1926,5.2245,5.1926,5.2245,95600.0
2007-11-27 10:50:00,6.54,6.56,6.52,6.56,80400.0,5.2245,5.2405,5.2086,5.2405,80400.0
2007-11-27 11:00:00,6.56,6.57,6.55,6.57,92400.0,5.2405,5.2485,5.2325,5.2485,92400.0
2007-11-27 11:10:00,6.57,6.59,6.56,6.57,77600.0,5.2485,5.2645,5.2405,5.2485,77600.0
2007-11-27 11:20:00,6.57,6.57,6.54,6.55,54400.0,5.2485,5.2485,5.2245,5.2325,54400.0
2007-11-27 11:30:00,6.55,6.58,6.55,6.57,111200.0,5.2325,5.2565,5.2325,5.2485,111200.0
2007-11-27 11:40:00,6.57,6.58,6.52,6.52,71200.0,5.2485,5.2565,5.2086,5.2086,71200.0
2007-11-27 11:50:00,6.53,6.53,6.51,6.51,58000.0,5.2166,5.2166,5.2006,5.2006,58000.0
2007-11-27 12:00:00,6.51,6.53,6.51,6.51,115600.0,5.2006,5.2166,5.2006,5.2006,115600.0
2007-11-27 12:10:00,6.51,6.51,6.49,6.49,116000.0,5.2006,5.2006,5.1846,5.1846,116000.0
2007-11-27 12:20:00,6.49,6.49,6.47,6.49,87200.0,5.1846,5.1846,5.1686,5.1846,87200.0
2007-11-27 12:30:00,6.49,6.52,6.49,6.51,104000.0,5.1846,5.2086,5.1846,5.2006,104000.0
2007-11-27 12:40:00,6.51,6.52,6.5,6.52,88000.0,5.2006,5.2086,5.1926,5.2086,88000.0
2007-11-27 12:50:00,6.51,6.52,6.5,6.5,108000.0,5.2006,5.2086,5.1926,5.1926,108000.0
2007-11-27 13:00:00,6.5,6.51,6.5,6.51,93200.0,5.1926,5.2006,5.1926,5.2006,93200.0
2007-11-27 13:10:00,6.51,6.53,6.5,6.51,143600.0,5.2006,5.2166,5.1926,5.2006,143600.0
2007-11-27 13:20:00,6.51,6.51,6.51,6.51,71600.0,5.2006,5.2006,5.2006,5.2006,71600.0
2007-11-27 13:30:00,6.51,6.51,6.49,6.5,73200.0,5.2006,5.2006,5.1846,5.1926,73200.0
2007-11-27 13:40:00,6.5,6.51,6.48,6.51,96400.0,5.1926,5.2006,5.1766,5.2006,96400.0
2007-11-27 13:50:00,6.51,6.51,6.48,6.48,43600.0,5.2006,5.2006,5.1766,5.1766,43600.0
2007-11-27 14:00:00,6.49,6.49,6.44,6.46,235600.0,5.1846,5.1846,5.1447,5.1606,235600.0
2007-11-27 14:10:00,6.47,6.49,6.44,6.48,250800.0,5.1686,5.1846,5.1447,5.1766,250800.0
2007-11-27 14:20:00,6.48,6.48,6.45,6.45,89200.0,5.1766,5.1766,5.1526,5.1526,89200.0
2007-11-27 14:30:00,6.45,6.46,6.42,6.43,180400.0,5.1526,5.1606,5.1287,5.1367,180400.0
2007-11-27 14:40:00,6.43,6.45,6.41,6.42,104800.0,5.1367,5.1526,5.1207,5.1287,104800.0
2007-11-27 14:50:00,6.42,6.45,6.41,6.43,78800.0,5.1287,5.1526,5.1207,5.1367,78800.0
2007-11-27 15:00:00,6.43,6.44,6.41,6.42,119600.0,5.1367,5.1447,5.1207,5.1287,119600.0
2007-11-27 15:10:00,6.42,6.45,6.42,6.42,130400.0,5.1287,5.1526,5.1287,5.1287,130400.0
2007-11-27 15:20:00,6.42,6.44,6.4,6.42,143200.0,5.1287,5.1447,5.1127,5.1287,143200.0
2007-11-27 15:30:00,6.42,6.47,6.42,6.46,150400.0,5.1287,5.1686,5.1287,5.1606,150400.0
2007-11-27 15:40:00,6.46,6.47,6.44,6.46,159600.0,5.1606,5.1686,5.1447,5.1606,159600.0
2007-11-27 15:50:00,6.46,6.48,6.44,6.47,249200.0,5.1606,5.1766,5.1447,5.1686,249200.0
2007-11-28 09:30:00,6.56,6.6,6.54,6.59,184000.0,5.2405,5.2725,5.2245,5.2645,184000.0
2007-11-28 09:40:00,6.59,6.65,6.59,6.63,183600.0,5.2645,5.3124,5.2645,5.2964,183600.0
2007-11-28 09:50:00,6.64,6.66,6.61,6.61,283200.0,5.3044,5.3204,5.2805,5.2805,283200.0
2007-11-28 10:00:00,6.61,6.62,6.58,6.58,81600.0,5.2805,5.2884,5.2565,5.2565,81600.0
2007-11-28 10:10:00,6.58,6.59,6.56,6.58,98000.0,5.2565,5.2645,5.2405,5.2565,98000.0
2007-11-28 10:20:00,6.59,6.62,6.58,6.59,97200.0,5.2645,5.2884,5.2565,5.2645,97200.0
2007-11-28 10:30:00,6.59,6.62,6.58,6.61,233200.0,5.2645,5.2884,5.2565,5.2805,233200.0
2007-11-28 10:40:00,6.61,6.66,6.61,6.64,245600.0,5.2805,5.3204,5.2805,5.3044,245600.0
2007-11-28 10:50:00,6.64,6.64,6.62,6.63,187600.0,5.3044,5.3044,5.2884,5.2964,187600.0
2007-11-28 11:00:00,6.63,6.63,6.6,6.61,194400.0,5.2964,5.2964,5.2725,5.2805,194400.0
2007-11-28 11:10:00,6.61,6.63,6.6,6.62,65200.0,5.2805,5.2964,5.2725,5.2884,65200.0
2007-11-28 11:20:00,6.62,6.62,6.59,6.61,71200.0,5.2884,5.2884,5.2645,5.2805,71200.0
2007-11-28 11:30:00,6.61,6.62,6.57,6.57,92800.0,5.2805,5.2884,5.2485,5.2485,92800.0
2007-11-28 11:40:00,6.57,6.58,6.53,6.53,211200.0,5.2485,5.2565,5.2166,5.2166,211200.0
2007-11-28 11:50:00,6.53,6.55,6.52,6.54,240800.0,5.2166,5.2325,5.2086,5.2245,240800.0
2007-11-28 12:00:00,6.54,6.58,6.54,6.58,344000.0,5.2245,5.2565,5.2245,5.2565,344000.0
2007-11-28 12:10:00,6.58,6.58,6.57,6.58,236800.0,5.2565,5.2565,5.2485,5.2565,236800.0
2007-11-28 12:20:00,6.58,6.59,6.57,6.58,365600.0,5.2565,5.2645,5.2485,5.2565,365600.0
2007-11-28 12:30:00,6.58,6.58,6.57,6.57,150800.0,5.2565,5.2565,5.2485,5.2485,150800.0
2007-11-28 12:40:00,6.57,6.58,6.56,6.58,260400.0,5.2485,5.2565,5.2405,5.2565,260400.0
2007-11-28 12:50:00,6.58,6.58,6.57,6.57,168000.0,5.2565,5.2565,5.2485,5.2485,168000.0
2007-11-28 13:00:00,6.57,6.58,6.57,6.58,216800.0,5.2485,5.2565,5.2485,5.2565,216800.0
2007-11-28 13:10:00,6.58,6.61,6.58,6.61,202000.0,5.2565,5.2805,5.2565,5.2805,202000.0
2007-11-28 13:20:00,6.61,6.62,6.6,6.62,206400.0,5.2805,5.2884,5.2725,5.2884,206400.0
2007-11-28 13:30:00,6.62,6.62,6.59,6.6,267600.0,5.2884,5.2884,5.2645,5.2725,267600.0
2007-11-28 13:40:00,6.59,6.6,6.58,6.59,386800.0,5.2645,5.2725,5.2565,5.2645,386800.0
2007-11-28 13:50:00,6.59,6.61,6.57,6.59,410400.0,5.2645,5.2805,5.2485,5.2645,410400.0
2007-11-28 14:00:00,6.59,6.59,6.57,6.59,266400.0,5.2645,5.2645,5.2485,5.2645,266400.0
2007-11-28 14:10:00,6.59,6.61,6.59,6.6,166400.0,5.2645,5.2805,5.2645,5.2725,166400.0
2007-11-28 14:20:00,6.6,6.6,6.58,6.59,278000.0,5.2725,5.2725,5.2565,5.2645,278000.0
2007-11-28 14:30:00,6.59,6.59,6.57,6.57,261600.0,5.2645,5.2645,5.2485,5.2485,261600.0
2007-11-28 14:40:00,6.57,6.61,6.56,6.6,356400.0,5.2485,5.2805,5.2405,5.2725,356400.0
2007-11-28 14:50:00,6.6,6.6,6.58,6.6,248000.0,5.2725,5.2725,5.2565,5.2725,248000.0
2007-11-28 15:00:00,6.6,6.6,6.59,6.6,300800.0,5.2725,5.2725,5.2645,5.2725,300800.0
2007-11-28 15:10:00,6.6,6.6,6.58,6.6,355600.0,5.2725,5.2725,5.2565,5.2725,355600.0
2007-11-28 15:20:00,6.6,6.63,6.6,6.61,416400.0,5.2725,5.2964,5.2725,5.2805,416400.0
2007-11-28 15:30:00,6.61,6.62,6.59,6.6,329600.0,5.2805,5.2884,5.2645,5.2725,329600.0
2007-11-28 15:40:00,6.6,6.6,6.53,6.53,462400.0,5.2725,5.2725,5.2166,5.2166,462400.0
2007-11-28 15:50:00,6.53,6.54,6.51,6.54,667200.0,5.2166,5.2245,5.2006,5.2245,667200.0
2007-11-29 09:30:00,6.48,6.54,6.39,6.41,178400.0,5.1766,5.2245,5.1047,5.1207,178400.0
2007-11-29 09:40:00,6.4,6.43,6.4,6.42,123200.0,5.1127,5.1367,5.1127,5.1287,123200.0
2007-11-29 09:50:00,6.42,6.44,6.41,6.44,143600.0,5.1287,5.1447,5.1207,5.1447,143600.0
2007-11-29 10:00:00,6.44,6.46,6.39,6.41,247600.0,5.1447,5.1606,5.1047,5.1207,247600.0
2007-11-29 10:10:00,6.41,6.43,6.39,6.41,114000.0,5.1207,5.1367,5.1047,5.1207,114000.0
2007-11-29 10:20:00,6.41,6.41,6.37,6.39,146000.0,5.1207,5.1207,5.0887,5.1047,146000.0
2007-11-29 10:30:00,6.38,6.4,6.37,6.39,224000.0,5.0967,5.1127,5.0887,5.1047,224000.0
2007-11-29 10:40:00,6.39,6.4,6.37,6.38,129200.0,5.1047,5.1127,5.0887,5.0967,129200.0
2007-11-29 10:50:00,6.38,6.4,6.37,6.39,137600.0,5.0967,5.1127,5.0887,5.1047,137600.0
2007-11-29 11:00:00,6.39,6.4,6.36,6.37,98000.0,5.1047,5.1127,5.0807,5.0887,98000.0
2007-11-29 11:10:00,6.38,6.41,6.36,6.39,164400.0,5.0967,5.1207,5.0807,5.1047,164400.0
2007-11-29 11:20:00,6.39,6.4,6.38,6.39,140800.0,5.1047,5.1127,5.0967,5.1047,140800.0
2007-11-29 11:30:00,6.4,6.42,6.38,6.39,155600.0,5.1127,5.1287,5.0967,5.1047,155600.0
2007-11-29 11:40:00,6.39,6.42,6.39,6.41,63600.0,5.1047,5.1287,5.1047,5.1207,63600.0
2007-11-29 11:50:00,6.42,6.43,6.41,6.42,84400.0,5.1287,5.1367,5.1207,5.1287,84400.0
2007-11-29 12:00:00,6.42,6.43,6.41,6.43,109200.0,5.1287,5.1367,5.1207,5.1367,109200.0
2007-11-29 12:10:00,6.43,6.43,6.37,6.38,92400.0,5.1367,5.1367,5.0887,5.0967,92400.0
2007-11-29 12:20:00,6.38,6.4,6.37,6.39,70800.0,5.0967,5.1127,5.0887,5.1047,70800.0
2007-11-29 12:30:00,6.39,6.42,6.39,6.41,100400.0,5.1047,5.1287,5.1047,5.1207,100400.0
2007-11-29 12:40:00,6.41,6.42,6.38,6.38,85600.0,5.1207,5.1287,5.0967,5.0967,85600.0
2007-11-29 12:50:00,6.38,6.41,6.38,6.39,71200.0,5.0967,5.1207,5.0967,5.1047,71200.0
2007-11-29 13:00:00,6.39,6.42,6.39,6.42,103600.0,5.1047,5.1287,5.1047,5.1287,103600.0
2007-11-29 13:10:00,6.42,6.44,6.41,6.43,166400.0,5.1287,5.1447,5.1207,5.1367,166400.0
2007-11-29 13:20:00,6.43,6.44,6.42,6.43,132000.0,5.1367,5.1447,5.1287,5.1367,132000.0
2007-11-29 13:30:00,6.43,6.45,6.43,6.44,91200.0,5.1367,5.1526,5.1367,5.1447,91200.0
2007-11-29 13:40:00,6.43,6.43,6.41,6.43,140000.0,5.1367,5.1367,5.1207,5.1367,140000.0
2007-11-29 13:50:00,6.44,6.45,6.43,6.45,106800.0,5.1447,5.1526,5.1367,5.1526,106800.0
2007-11-29 14:00:00,6.45,6.46,6.43,6.46,115600.0,5.1526,5.1606,5.1367,5.1606,115600.0
2007-11-29 14:10:00,6.46,6.46,6.44,6.44,87200.0,5.1606,5.1606,5.1447,5.1447,87200.0
2007-11-29 14:20:00,6.44,6.48,6.44,6.47,96400.0,5.1447,5.1766,5.1447,5.1686,96400.0
2007-11-29 14:30:00,6.47,6.47,6.45,6.45,90000.0,5.1686,5.1686,5.1526,5.1526,90000.0
2007-11-29 14:40:00,6.46,6.48,6.46,6.46,96800.0,5.1606,5.1766,5.1606,5.1606,96800.0
2007-11-29 14:50:00,6.46,6.47,6.45,6.47,160000.0,5.1606,5.1686,5.1526,5.1686,160000.0
2007-11-29 15:00:00,6.47,6.5,6.47,6.49,125600.0,5.1686,5.1926,5.1686,5.1846,125600.0
2007-11-29 15:10:00,6.49,6.49,6.46,6.47,80800.0,5.1846,5.1846,5.1606,5.1686,80800.0
2007-11-29 15:20:00,6.47,6.48,6.46,6.48,102400.0,5.1686,5.1766,5.1606,5.1766,102400.0
2007-11-29 15:30:00,6.48,6.48,6.44,6.45,174000.0,5.1766,5.1766,5.1447,5.1526,174000.0
2007-11-29 15:40:00,6.45,6.46,6.44,6.44,180400.0,5.1526,5.1606,5.1447,5.1447,180400.0
2007-11-29 15:50:00,6.44,6.46,6.43,6.46,231200.0,5.1447,5.1606,5.1367,5.1606,231200.0
2007-11-30 09:30:00,6.52,6.58,6.46,6.56,115600.0,5.2086,5.2565,5.1606,5.2405,115600.0
2007-11-30 09:40:00,6.56,6.62,6.56,6.59,105600.0,5.2405,5.2884,5.2405,5.2645,105600.0
2007-11-30 09:50:00,6.59,6.59,6.55,6.57,90800.0,5.2645,5.2645,5.2325,5.2485,90800.0
2007-11-30 10:00:00,6.57,6.61,6.55,6.56,93200.0,5.2485,5.2805,5.2325,5.2405,93200.0
2007-11-30 10:10:00,6.56,6.6,6.55,6.59,146000.0,5.2405,5.2725,5.2325,5.2645,146000.0
2007-11-30 10:20:00,6.59,6.6,6.58,6.6,88400.0,5.2645,5.2725,5.2565,5.2725,88400.0
2007-11-30 10:30:00,6.6,6.62,6.58,6.59,61200.0,5.2725,5.2884,5.2565,5.2645,61200.0
2007-11-30 10:40:00,6.59,6.6,6.58,6.59,40400.0,5.2645,5.2725,5.2565,5.2645,40400.0
2007-11-30 10:50:00,6.59,6.61,6.57,6.58,136800.0,5.2645,5.2805,5.2485,5.2565,136800.0
2007-11-30 11:00:00,6.58,6.61,6.58,6.6,95200.0,5.2565,5.2805,5.2565,5.2725,95200.0
2007-11-30 11:10:00,6.6,6.61,6.58,6.59,336400.0,5.2725,5.2805,5.2565,5.2645,336400.0
2007-11-30 11:20:00,6.59,6.61,6.58,6.6,142000.0,5.2645,5.2805,5.2565,5.2725,142000.0
2007-11-30 11:30:00,6.61,6.61,6.57,6.6,100000.0,5.2805,5.2805,5.2485,5.2725,100000.0
2007-11-30 11:40:00,6.6,6.61,6.59,6.59,61200.0,5.2725,5.2805,5.2645,5.2645,61200.0
2007-11-30 11:50:00,6.6,6.61,6.6,6.61,58400.0,5.2725,5.2805,5.2725,5.2805,58400.0
2007-11-30 12:00:00,6.61,6.61,6.6,6.61,53200.0,5.2805,5.2805,5.2725,5.2805,53200.0
2007-11-30 12:10:00,6.61,6.63,6.6,6.63,138800.0,5.2805,5.2964,5.2725,5.2964,138800.0
2007-11-30 12:20:00,6.62,6.62,6.6,6.62,91200.0,5.2884,5.2884,5.2725,5.2884,91200.0
2007-11-30 12:30:00,6.62,6.63,6.61,6.62,110000.0,5.2884,5.2964,5.2805,5.2884,110000.0
2007-11-30 12:40:00,6.62,6.62,6.6,6.61,100800.0,5.2884,5.2884,5.2725,5.2805,100800.0
2007-11-30 12:50:00,6.61,6.63,6.61,6.63,104000.0,5.2805,5.2964,5.2805,5.2964,104000.0
2007-11-30 13:00:00,6.63,6.63,6.62,6.63,116800.0,5.2964,5.2964,5.2884,5.2964,116800.0
2007-11-30 13:10:00,6.62,6.64,6.61,6.63,88800.0,5.2884,5.3044,5.2805,5.2964,88800.0
2007-11-30 13:20:00,6.64,6.67,6.63,6.66,63200.0,5.3044,5.3284,5.2964,5.3204,63200.0
2007-11-30 13:30:00,6.66,6.68,6.65,6.66,158800.0,5.3204,5.3364,5.3124,5.3204,158800.0
2007-11-30 13:40:00,6.66,6.66,6.64,6.66,104000.0,5.3204,5.3204,5.3044,5.3204,104000.0
2007-11-30 13:50:00,6.66,6.67,6.64,6.65,122000.0,5.3204,5.3284,5.3044,5.3124,122000.0
2007-11-30 14:00:00,6.65,6.66,6.62,6.64,102000.0,5.3124,5.3204,5.2884,5.3044,102000.0
2007-11-30 14:10:00,6.64,6.68,6.64,6.68,170400.0,5.3044,5.3364,5.3044,5.3364,170400.0
2007-11-30 14:20:00,6.68,6.68,6.65,6.68,136800.0,5.3364,5.3364,5.3124,5.3364,136800.0
2007-11-30 14:30:00,6.68,6.7,6.67,6.69,184000.0,5.3364,5.3524,5.3284,5.3444,184000.0
2007-11-30 14:40:00,6.69,6.69,6.65,6.66,145200.0,5.3444,5.3444,5.3124,5.3204,145200.0
2007-11-30 14:50:00,6.66,6.66,6.64,6.65,174400.0,5.3204,5.3204,5.3044,5.3124,174400.0
2007-11-30 15:00:00,6.64,6.65,6.59,6.59,232000.0,5.3044,5.3124,5.2645,5.2645,232000.0
2007-11-30 15:10:00,6.59,6.6,6.57,6.6,153600.0,5.2645,5.2725,5.2485,5.2725,153600.0
2007-11-30 15:20:00,6.6,6.6,6.57,6.59,275200.0,5.2725,5.2725,5.2485,5.2645,275200.0
2007-11-30 15:30:00,6.59,6.6,6.57,6.6,242000.0,5.2645,5.2725,5.2485,5.2725,242000.0
2007-11-30 15:40:00,6.59,6.64,6.59,6.62,540000.0,5.2645,5.3044,5.2645,5.2884,540000.0
2007-11-30 15:50:00,6.62,6.62,6.59,6.6,1143200.0,5.2884,5.2884,5.2645,5.2725,1143200.0
2007-12-03 09:30:00,6.66,6.66,6.53,6.61,117600.0,5.3204,5.3204,5.2166,5.2805,117600.0
2007-12-03 09:40:00,6.6,6.64,6.6,6.62,115200.0,5.2725,5.3044,5.2725,5.2884,115200.0
2007-12-03 09:50:00,6.62,6.63,6.6,6.6,200800.0,5.2884,5.2964,5.2725,5.2725,200800.0
2007-12-03 10:00:00,6.61,6.63,6.6,6.6,122400.0,5.2805,5.2964,5.2725,5.2725,122400.0
2007-12-03 10:10:00,6.6,6.62,6.59,6.61,130400.0,5.2725,5.2884,5.2645,5.2805,130400.0
2007-12-03 10:20:00,6.6,6.63,6.6,6.63,190400.0,5.2725,5.2964,5.2725,5.2964,190400.0
2007-12-03 10:30:00,6.63,6.68,6.63,6.67,253200.0,5.2964,5.3364,5.2964,5.3284,253200.0
2007-12-03 10:40:00,6.67,6.71,6.67,6.71,366800.0,5.3284,5.3603,5.3284,5.3603,366800.0
2007-12-03 10:50:00,6.71,6.71,6.65,6.65,107600.0,5.3603,5.3603,5.3124,5.3124,107600.0
2007-12-03 11:00:00,6.65,6.67,6.65,6.67,76000.0,5.3124,5.3284,5.3124,5.3284,76000.0
2007-12-03 11:10:00,6.66,6.67,6.63,6.64,16800.0,5.3204,5.3284,5.2964,5.3044,16800.0
2007-12-03 11:20:00,6.64,6.65,6.64,6.64,30800.0,5.3044,5.3124,5.3044,5.3044,30800.0
2007-12-03 11:30:00,6.64,6.64,6.63,6.64,42000.0,5.3044,5.3044,5.2964,5.3044,42000.0
2007-12-03 11:40:00,6.64,6.64,6.63,6.64,58000.0,5.3044,5.3044,5.2964,5.3044,58000.0
2007-12-03 11:50:00,6.64,6.65,6.64,6.65,85600.0,5.3044,5.3124,5.3044,5.3124,85600.0
2007-12-03 12:00:00,6.65,6.65,6.63,6.64,30000.0,5.3124,5.3124,5.2964,5.3044,30000.0
2007-12-03 12:10:00,6.65,6.66,6.64,6.65,80400.0,5.3124,5.3204,5.3044,5.3124,80400.0
2007-12-03 12:20:00,6.65,6.66,6.64,6.65,179200.0,5.3124,5.3204,5.3044,5.3124,179200.0
2007-12-03 12:30:00,6.66,6.68,6.66,6.67,63600.0,5.3204,5.3364,5.3204,5.3284,63600.0
2007-12-03 12:40:00,6.68,6.69,6.67,6.68,84800.0,5.3364,5.3444,5.3284,5.3364,84800.0
2007-12-03 12:50:00,6.68,6.7,6.67,6.68,129600.0,5.3364,5.3524,5.3284,5.3364,129600.0
2007-12-03 13:00:00,6.68,6.69,6.67,6.67,86000.0,5.3364,5.3444,5.3284,5.3284,86000.0
2007-12-03 13:10:00,6.67,6.68,6.65,6.65,72400.0,5.3284,5.3364,5.3124,5.3124,72400.0
2007-12-03 13:20:00,6.65,6.67,6.65,6.66,68800.0,5.3124,5.3284,5.3124,5.3204,68800.0
2007-12-03 13:30:00,6.66,6.67,6.64,6.65,121200.0,5.3204,5.3284,5.3044,5.3124,121200.0
2007-12-03 13:40:00,6.65,6.66,6.64,6.65,55200.0,5.3124,5.3204,5.3044,5.3124,55200.0
2007-12-03 13:50:00,6.65,6.65,6.63,6.64,31200.0,5.3124,5.3124,5.2964,5.3044,31200.0
2007-12-03 14:00:00,6.64,6.66,6.64,6.66,72400.0,5.3044,5.3204,5.3044,5.3204,72400.0
2007-12-03 14:10:00,6.65,6.66,6.64,6.65,50800.0,5.3124,5.3204,5.3044,5.3124,50800.0
2007-12-03 14:20:00,6.65,6.66,6.64,6.64,58000.0,5.3124,5.3204,5.3044,5.3044,58000.0
2007-12-03 14:30:00,6.64,6.65,6.63,6.64,41200.0,5.3044,5.3124,5.2964,5.3044,41200.0
2007-12-03 14:40:00,6.63,6.66,6.63,6.65,70800.0,5.2964,5.3204,5.2964,5.3124,70800.0
2007-12-03 14:50:00,6.65,6.66,6.65,6.65,64400.0,5.3124,5.3204,5.3124,5.3124,64400.0
2007-12-03 15:00:00,6.65,6.66,6.64,6.64,67200.0,5.3124,5.3204,5.3044,5.3044,67200.0
2007-12-03 15:10:00,6.64,6.65,6.64,6.64,70000.0,5.3044,5.3124,5.3044,5.3044,70000.0
2007-12-03 15:20:00,6.64,6.66,6.63,6.65,73600.0,5.3044,5.3204,5.2964,5.3124,73600.0
2007-12-03 15:30:00,6.65,6.66,6.64,6.65,121200.0,5.3124,5.3204,5.3044,5.3124,121200.0
2007-12-03 15:40:00,6.64,6.66,6.64,6.65,136000.0,5.3044,5.3204,5.3044,5.3124,136000.0
2007-12-03 15:50:00,6.66,6.66,6.61,6.62,713600.0,5.3204,5.3204,5.2805,5.2884,713600.0
2007-12-04 09:30:00,6.66,6.66,6.52,6.55,288800.0,5.3204,5.3204,5.2086,5.2325,288800.0
2007-12-04 09:40:00,6.55,6.57,6.51,6.53,327600.0,5.2325,5.2485,5.2006,5.2166,327600.0
2007-12-04 09:50:00,6.54,6.55,6.51,6.55,256000.0,5.2245,5.2325,5.2006,5.2325,256000.0
2007-12-04 10:00:00,6.55,6.55,6.52,6.53,193600.0,5.2325,5.2325,5.2086,5.2166,193600.0
2007-12-04 10:10:00,6.52,6.56,6.52,6.54,254400.0,5.2086,5.2405,5.2086,5.2245,254400.0
2007-12-04 10:20:00,6.54,6.55,6.53,6.54,148800.0,5.2245,5.2325,5.2166,5.2245,148800.0
2007-12-04 10:30:00,6.54,6.57,6.54,6.57,211200.0,5.2245,5.2485,5.2245,5.2485,211200.0
2007-12-04 10:40:00,6.57,6.59,6.55,6.55,116400.0,5.2485,5.2645,5.2325,5.2325,116400.0
2007-12-04 10:50:00,6.55,6.57,6.54,6.54,176000.0,5.2325,5.2485,5.2245,5.2245,176000.0
2007-12-04 11:00:00,6.54,6.55,6.54,6.55,261200.0,5.2245,5.2325,5.2245,5.2325,261200.0
2007-12-04 11:10:00,6.55,6.56,6.55,6.56,83600.0,5.2325,5.2405,5.2325,5.2405,83600.0
2007-12-04 11:20:00,6.56,6.59,6.55,6.55,210000.0,5.2405,5.2645,5.2325,5.2325,210000.0
2007-12-04 11:30:00,6.55,6.57,6.55,6.57,89200.0,5.2325,5.2485,5.2325,5.2485,89200.0
2007-12-04 11:40:00,6.57,6.57,6.55,6.57,76800.0,5.2485,5.2485,5.2325,5.2485,76800.0
2007-12-04 11:50:00,6.57,6.6,6.57,6.57,86400.0,5.2485,5.2725,5.2485,5.2485,86400.0
2007-12-04 12:00:00,6.57,6.61,6.56,6.6,91600.0,5.2485,5.2805,5.2405,5.2725,91600.0
2007-12-04 12:10:00,6.6,6.61,6.6,6.6,54800.0,5.2725,5.2805,5.2725,5.2725,54800.0
2007-12-04 12:20:00,6.61,6.62,6.6,6.61,38400.0,5.2805,5.2884,5.2725,5.2805,38400.0
2007-12-04 12:30:00,6.61,6.65,6.61,6.63,100000.0,5.2805,5.3124,5.2805,5.2964,100000.0
2007-12-04 12:40:00,6.62,6.64,6.61,6.63,51600.0,5.2884,5.3044,5.2805,5.2964,51600.0
2007-12-04 12:50:00,6.63,6.65,6.62,6.65,103200.0,5.2964,5.3124,5.2884,5.3124,103200.0
2007-12-04 13:00:00,6.65,6.67,6.65,6.65,102800.0,5.3124,5.3284,5.3124,5.3124,102800.0
2007-12-04 13:10:00,6.65,6.65,6.63,6.63,64800.0,5.3124,5.3124,5.2964,5.2964,64800.0
2007-12-04 13:20:00,6.63,6.65,6.63,6.65,110400.0,5.2964,5.3124,5.2964,5.3124,110400.0
2007-12-04 13:30:00,6.65,6.66,6.64,6.66,83600.0,5.3124,5.3204,5.3044,5.3204,83600.0
2007-12-04 13:40:00,6.66,6.68,6.65,6.68,126000.0,5.3204,5.3364,5.3124,5.3364,126000.0
2007-12-04 13:50:00,6.68,6.69,6.65,6.65,71600.0,5.3364,5.3444,5.3124,5.3124,71600.0
2007-12-04 14:00:00,6.65,6.66,6.63,6.63,96000.0,5.3124,5.3204,5.2964,5.2964,96000.0
2007-12-04 14:10:00,6.62,6.64,6.61,6.62,70800.0,5.2884,5.3044,5.2805,5.2884,70800.0
2007-12-04 14:20:00,6.63,6.63,6.6,6.62,395600.0,5.2964,5.2964,5.2725,5.2884,395600.0
2007-12-04 14:30:00,6.62,6.64,6.62,6.63,69600.0,5.2884,5.3044,5.2884,5.2964,69600.0
2007-12-04 14:40:00,6.63,6.65,6.62,6.64,124000.0,5.2964,5.3124,5.2884,5.3044,124000.0
2007-12-04 14:50:00,6.64,6.67,6.64,6.67,217600.0,5.3044,5.3284,5.3044,5.3284,217600.0
2007-12-04 15:00:00,6.67,6.68,6.66,6.68,134400.0,5.3284,5.3364,5.3204,5.3364,134400.0
2007-12-04 15:10:00,6.68,6.69,6.65,6.66,136800.0,5.3364,5.3444,5.3124,5.3204,136800.0
2007-12-04 15:20:00,6.66,6.68,6.65,6.65,118400.0,5.3204,5.3364,5.3124,5.3124,118400.0
2007-12-04 15:30:00,6.65,6.66,6.63,6.64,128000.0,5.3124,5.3204,5.2964,5.3044,128000.0
2007-12-04 15:40:00,6.63,6.64,6.62,6.62,150000.0,5.2964,5.3044,5.2884,5.2884,150000.0
2007-12-04 15:50:00,6.62,6.65,6.62,6.65,319600.0,5.2884,5.3124,5.2884,5.3124,319600.0
2007-12-05 09:30:00,6.75,6.75,6.69,6.74,115200.0,5.3923,5.3923,5.3444,5.3843,115200.0
2007-12-05 09:40:00,6.74,6.75,6.71,6.74,125600.0,5.3843,5.3923,5.3603,5.3843,125600.0
2007-12-05 09:50:00,6.74,6.75,6.69,6.7,164000.0,5.3843,5.3923,5.3444,5.3524,164000.0
2007-12-05 10:00:00,6.7,6.74,6.69,6.72,75600.0,5.3524,5.3843,5.3444,5.3683,75600.0
2007-12-05 10:10:00,6.73,6.73,6.7,6.71,45600.0,5.3763,5.3763,5.3524,5.3603,45600.0
2007-12-05 10:20:00,6.71,6.72,6.71,6.72,39200.0,5.3603,5.3683,5.3603,5.3683,39200.0
2007-12-05 10:30:00,6.71,6.72,6.7,6.71,64800.0,5.3603,5.3683,5.3524,5.3603,64800.0
2007-12-05 10:40:00,6.71,6.73,6.7,6.71,64400.0,5.3603,5.3763,5.3524,5.3603,64400.0
2007-12-05 10:50:00,6.72,6.73,6.72,6.73,38800.0,5.3683,5.3763,5.3683,5.3763,38800.0
2007-12-05 11:00:00,6.73,6.75,6.73,6.74,58800.0,5.3763,5.3923,5.3763,5.3843,58800.0
2007-12-05 11:10:00,6.74,6.78,6.74,6.77,185600.0,5.3843,5.4163,5.3843,5.4083,185600.0
2007-12-05 11:20:00,6.77,6.78,6.76,6.76,128400.0,5.4083,5.4163,5.4003,5.4003,128400.0
2007-12-05 11:30:00,6.76,6.77,6.75,6.76,232400.0,5.4003,5.4083,5.3923,5.4003,232400.0
2007-12-05 11:40:00,6.76,6.77,6.76,6.76,34400.0,5.4003,5.4083,5.4003,5.4003,34400.0
2007-12-05 11:50:00,6.76,6.77,6.75,6.76,21200.0,5.4003,5.4083,5.3923,5.4003,21200.0
2007-12-05 12:00:00,6.76,6.76,6.73,6.73,69600.0,5.4003,5.4003,5.3763,5.3763,69600.0
2007-12-05 12:10:00,6.73,6.73,6.72,6.73,50000.0,5.3763,5.3763,5.3683,5.3763,50000.0
2007-12-05 12:20:00,6.73,6.75,6.73,6.74,67600.0,5.3763,5.3923,5.3763,5.3843,67600.0
2007-12-05 12:30:00,6.74,6.75,6.74,6.75,20000.0,5.3843,5.3923,5.3843,5.3923,20000.0
2007-12-05 12:40:00,6.75,6.75,6.74,6.74,38000.0,5.3923,5.3923,5.3843,5.3843,38000.0
2007-12-05 12:50:00,6.74,6.74,6.69,6.7,97600.0,5.3843,5.3843,5.3444,5.3524,97600.0
2007-12-05 13:00:00,6.7,6.72,6.7,6.7,134400.0,5.3524,5.3683,5.3524,5.3524,134400.0
2007-12-05 13:10:00,6.7,6.73,6.69,6.72,168000.0,5.3524,5.3763,5.3444,5.3683,168000.0
2007-12-05 13:20:00,6.72,6.74,6.72,6.73,71200.0,5.3683,5.3843,5.3683,5.3763,71200.0
2007-12-05 13:30:00,6.73,6.74,6.73,6.74,50400.0,5.3763,5.3843,5.3763,5.3843,50400.0
2007-12-05 13:40:00,6.74,6.74,6.72,6.73,44000.0,5.3843,5.3843,5.3683,5.3763,44000.0
2007-12-05 13:50:00,6.73,6.73,6.7,6.7,61600.0,5.3763,5.3763,5.3524,5.3524,61600.0
2007-12-05 14:00:00,6.7,6.71,6.69,6.7,55600.0,5.3524,5.3603,5.3444,5.3524,55600.0
2007-12-05 14:10:00,6.7,6.71,6.69,6.69,65200.0,5.3524,5.3603,5.3444,5.3444,65200.0
2007-12-05 14:20:00,6.69,6.69,6.65,6.66,138000.0,5.3444,5.3444,5.3124,5.3204,138000.0
2007-12-05 14:30:00,6.66,6.68,6.65,6.66,74400.0,5.3204,5.3364,5.3124,5.3204,74400.0
2007-12-05 14:40:00,6.66,6.68,6.66,6.68,51200.0,5.3204,5.3364,5.3204,5.3364,51200.0
2007-12-05 14:50:00,6.68,6.68,6.64,6.65,104800.0,5.3364,5.3364,5.3044,5.3124,104800.0
2007-12-05 15:00:00,6.65,6.66,6.64,6.65,142400.0,5.3124,5.3204,5.3044,5.3124,142400.0
2007-12-05 15:10:00,6.65,6.68,6.65,6.68,106000.0,5.3124,5.3364,5.3124,5.3364,106000.0
2007-12-05 15:20:00,6.68,6.69,6.66,6.67,178000.0,5.3364,5.3444,5.3204,5.3284,178000.0
2007-12-05 15:30:00,6.67,6.67,6.66,6.67,150400.0,5.3284,5.3284,5.3204,5.3284,150400.0
2007-12-05 15:40:00,6.67,6.69,6.67,6.69,177600.0,5.3284,5.3444,5.3284,5.3444,177600.0
2007-12-05 15:50:00,6.69,6.69,6.68,6.69,378800.0,5.3444,5.3444,5.3364,5.3444,378800.0
2007-12-06 09:30:00,6.75,6.76,6.65,6.67,169600.0,5.3923,5.4003,5.3124,5.3284,169600.0
2007-12-06 09:40:00,6.67,6.67,6.61,6.64,443600.0,5.3284,5.3284,5.2805,5.3044,443600.0
2007-12-06 09:50:00,6.64,6.68,6.64,6.67,240000.0,5.3044,5.3364,5.3044,5.3284,240000.0
2007-12-06 10:00:00,6.67,6.71,6.65,6.7,727600.0,5.3284,5.3603,5.3124,5.3524,727600.0
2007-12-06 10:10:00,6.69,6.7,6.67,6.7,128800.0,5.3444,5.3524,5.3284,5.3524,128800.0
2007-12-06 10:20:00,6.7,6.73,6.7,6.71,138000.0,5.3524,5.3763,5.3524,5.3603,138000.0
2007-12-06 10:30:00,6.72,6.72,6.68,6.7,124400.0,5.3683,5.3683,5.3364,5.3524,124400.0
2007-12-06 10:40:00,6.7,6.71,6.69,6.7,86400.0,5.3524,5.3603,5.3444,5.3524,86400.0
2007-12-06 10:50:00,6.7,6.73,6.7,6.73,92800.0,5.3524,5.3763,5.3524,5.3763,92800.0
2007-12-06 11:00:00,6.74,6.74,6.7,6.73,141600.0,5.3843,5.3843,5.3524,5.3763,141600.0
2007-12-06 11:10:00,6.73,6.74,6.72,6.73,136000.0,5.3763,5.3843,5.3683,5.3763,136000.0
2007-12-06 11:20:00,6.73,6.74,6.72,6.74,115600.0,5.3763,5.3843,5.3683,5.3843,115600.0
2007-12-06 11:30:00,6.74,6.75,6.73,6.74,176800.0,5.3843,5.3923,5.3763,5.3843,176800.0
2007-12-06 11:40:00,6.74,6.75,6.7,6.7,319600.0,5.3843,5.3923,5.3524,5.3524,319600.0
2007-12-06 11:50:00,6.7,6.73,6.7,6.73,70000.0,5.3524,5.3763,5.3524,5.3763,70000.0
2007-12-06 12:00:00,6.72,6.75,6.72,6.75,262000.0,5.3683,5.3923,5.3683,5.3923,262000.0
2007-12-06 12:10:00,6.75,6.75,6.73,6.74,90400.0,5.3923,5.3923,5.3763,5.3843,90400.0
2007-12-06 12:20:00,6.74,6.75,6.74,6.75,140400.0,5.3843,5.3923,5.3843,5.3923,140400.0
2007-12-06 12:30:00,6.75,6.78,6.75,6.78,336000.0,5.3923,5.4163,5.3923,5.4163,336000.0
2007-12-06 12:40:00,6.78,6.79,6.77,6.79,88400.0,5.4163,5.4243,5.4083,5.4243,88400.0
2007-12-06 12:50:00,6.79,6.8,6.78,6.79,132800.0,5.4243,5.4322,5.4163,5.4243,132800.0
2007-12-06 13:00:00,6.79,6.8,6.78,6.78,114000.0,5.4243,5.4322,5.4163,5.4163,114000.0
2007-12-06 13:10:00,6.78,6.79,6.77,6.77,29200.0,5.4163,5.4243,5.4083,5.4083,29200.0
2007-12-06 13:20:00,6.77,6.78,6.76,6.78,52000.0,5.4083,5.4163,5.4003,5.4163,52000.0
2007-12-06 13:30:00,6.78,6.78,6.76,6.76,104000.0,5.4163,5.4163,5.4003,5.4003,104000.0
2007-12-06 13:40:00,6.76,6.77,6.76,6.77,33200.0,5.4003,5.4083,5.4003,5.4083,33200.0
2007-12-06 13:50:00,6.77,6.77,6.76,6.77,154400.0,5.4083,5.4083,5.4003,5.4083,154400.0
2007-12-06 14:00:00,6.77,6.8,6.77,6.8,125200.0,5.4083,5.4322,5.4083,5.4322,125200.0
2007-12-06 14:10:00,6.8,6.82,6.8,6.81,138400.0,5.4322,5.4482,5.4322,5.4402,138400.0
2007-12-06 14:20:00,6.82,6.83,6.8,6.83,209200.0,5.4482,5.4562,5.4322,5.4562,209200.0
2007-12-06 14:30:00,6.83,6.85,6.78,6.8,919600.0,5.4562,5.4722,5.4163,5.4322,919600.0
2007-12-06 14:40:00,6.81,6.82,6.8,6.81,190000.0,5.4402,5.4482,5.4322,5.4402,190000.0
2007-12-06 14:50:00,6.81,6.83,6.81,6.83,186400.0,5.4402,5.4562,5.4402,5.4562,186400.0
2007-12-06 15:00:00,6.82,6.86,6.82,6.84,130000.0,5.4482,5.4802,5.4482,5.4642,130000.0
2007-12-06 15:10:00,6.84,6.86,6.83,6.84,206400.0,5.4642,5.4802,5.4562,5.4642,206400.0
2007-12-06 15:20:00,6.84,6.86,6.83,6.85,305600.0,5.4642,5.4802,5.4562,5.4722,305600.0
2007-12-06 15:30:00,6.85,6.86,6.83,6.85,213200.0,5.4722,5.4802,5.4562,5.4722,213200.0
2007-12-06 15:40:00,6.85,6.86,6.84,6.85,260000.0,5.4722,5.4802,5.4642,5.4722,260000.0
2007-12-06 15:50:00,6.85,6.87,6.84,6.86,296400.0,5.4722,5.4882,5.4642,5.4802,296400.0
2007-12-07 09:30:00,6.87,6.89,6.85,6.86,89600.0,5.4882,5.5041,5.4722,5.4802,89600.0
2007-12-07 09:40:00,6.86,6.93,6.86,6.93,112000.0,5.4802,5.5361,5.4802,5.5361,112000.0
2007-12-07 09:50:00,6.92,6.93,6.88,6.93,148000.0,5.5281,5.5361,5.4962,5.5361,148000.0
2007-12-07 10:00:00,6.93,6.97,6.91,6.92,156800.0,5.5361,5.568,5.5201,5.5281,156800.0
2007-12-07 10:10:00,6.92,6.95,6.86,6.93,319600.0,5.5281,5.5521,5.4802,5.5361,319600.0
2007-12-07 10:20:00,6.93,6.93,6.9,6.91,88400.0,5.5361,5.5361,5.5121,5.5201,88400.0
2007-12-07 10:30:00,6.91,6.91,6.88,6.88,76000.0,5.5201,5.5201,5.4962,5.4962,76000.0
2007-12-07 10:40:00,6.88,6.88,6.88,6.88,42800.0,5.4962,5.4962,5.4962,5.4962,42800.0
2007-12-07 10:50:00,6.88,6.88,6.87,6.88,67600.0,5.4962,5.4962,5.4882,5.4962,67600.0
2007-12-07 11:00:00,6.88,6.89,6.87,6.89,80400.0,5.4962,5.5041,5.4882,5.5041,80400.0
2007-12-07 11:10:00,6.89,6.89,6.88,6.89,48400.0,5.5041,5.5041,5.4962,5.5041,48400.0
2007-12-07 11:20:00,6.88,6.89,6.86,6.86,37600.0,5.4962,5.5041,5.4802,5.4802,37600.0
2007-12-07 11:30:00,6.86,6.87,6.86,6.87,59200.0,5.4802,5.4882,5.4802,5.4882,59200.0
2007-12-07 11:40:00,6.87,6.89,6.87,6.89,66000.0,5.4882,5.5041,5.4882,5.5041,66000.0
2007-12-07 11:50:00,6.89,6.89,6.88,6.89,58800.0,5.5041,5.5041,5.4962,5.5041,58800.0
2007-12-07 12:00:00,6.89,6.89,6.88,6.89,60800.0,5.5041,5.5041,5.4962,5.5041,60800.0
2007-12-07 12:10:00,6.89,6.89,6.87,6.88,108000.0,5.5041,5.5041,5.4882,5.4962,108000.0
2007-12-07 12:20:00,6.88,6.88,6.87,6.88,84400.0,5.4962,5.4962,5.4882,5.4962,84400.0
2007-12-07 12:30:00,6.88,6.88,6.87,6.87,62400.0,5.4962,5.4962,5.4882,5.4882,62400.0
2007-12-07 12:40:00,6.87,6.87,6.86,6.86,110000.0,5.4882,5.4882,5.4802,5.4802,110000.0
2007-12-07 12:50:00,6.87,6.87,6.86,6.86,63200.0,5.4882,5.4882,5.4802,5.4802,63200.0
2007-12-07 13:00:00,6.86,6.87,6.86,6.87,63600.0,5.4802,5.4882,5.4802,5.4882,63600.0
2007-12-07 13:10:00,6.86,6.87,6.86,6.86,71200.0,5.4802,5.4882,5.4802,5.4802,71200.0
2007-12-07 13:20:00,6.87,6.87,6.84,6.84,129200.0,5.4882,5.4882,5.4642,5.4642,129200.0
2007-12-07 13:30:00,6.84,6.84,6.83,6.84,65200.0,5.4642,5.4642,5.4562,5.4642,65200.0
2007-12-07 13:40:00,6.84,6.86,6.84,6.86,160000.0,5.4642,5.4802,5.4642,5.4802,160000.0
2007-12-07 13:50:00,6.85,6.86,6.85,6.86,100400.0,5.4722,5.4802,5.4722,5.4802,100400.0
2007-12-07 14:00:00,6.86,6.87,6.86,6.86,115600.0,5.4802,5.4882,5.4802,5.4802,115600.0
2007-12-07 14:10:00,6.87,6.87,6.85,6.85,171600.0,5.4882,5.4882,5.4722,5.4722,171600.0
2007-12-07 14:20:00,6.85,6.86,6.85,6.86,49200.0,5.4722,5.4802,5.4722,5.4802,49200.0
2007-12-07 14:30:00,6.86,6.87,6.85,6.87,141600.0,5.4802,5.4882,5.4722,5.4882,141600.0
2007-12-07 14:40:00,6.87,6.87,6.86,6.86,118800.0,5.4882,5.4882,5.4802,5.4802,118800.0
2007-12-07 14:50:00,6.86,6.86,6.85,6.86,125600.0,5.4802,5.4802,5.4722,5.4802,125600.0
2007-12-07 15:00:00,6.86,6.88,6.86,6.88,111600.0,5.4802,5.4962,5.4802,5.4962,111600.0
2007-12-07 15:10:00,6.88,6.91,6.88,6.89,219200.0,5.4962,5.5201,5.4962,5.5041,219200.0
2007-12-07 15:20:00,6.89,6.9,6.88,6.89,158000.0,5.5041,5.5121,5.4962,5.5041,158000.0
2007-12-07 15:30:00,6.89,6.89,6.85,6.86,166800.0,5.5041,5.5041,5.4722,5.4802,166800.0
2007-12-07 15:40:00,6.86,6.87,6.86,6.86,103200.0,5.4802,5.4882,5.4802,5.4802,103200.0
2007-12-07 15:50:00,6.86,6.89,6.85,6.89,472400.0,5.4802,5.5041,5.4722,5.5041,472400.0
2007-12-10 09:30:00,6.93,6.93,6.83,6.91,239200.0,5.5512,5.5512,5.4711,5.5352,239200.0
2007-12-10 09:40:00,6.91,6.93,6.85,6.87,225600.0,5.5352,5.5512,5.4871,5.5031,225600.0
2007-12-10 09:50:00,6.87,6.88,6.86,6.87,154400.0,5.5031,5.5111,5.4951,5.5031,154400.0
2007-12-10 10:00:00,6.87,6.88,6.85,6.88,177200.0,5.5031,5.5111,5.4871,5.5111,177200.0
2007-12-10 10:10:00,6.88,6.88,6.84,6.84,68400.0,5.5111,5.5111,5.4791,5.4791,68400.0
2007-12-10 10:20:00,6.83,6.86,6.83,6.85,117200.0,5.4711,5.4951,5.4711,5.4871,117200.0
2007-12-10 10:30:00,6.85,6.87,6.85,6.87,60800.0,5.4871,5.5031,5.4871,5.5031,60800.0
2007-12-10 10:40:00,6.87,6.91,6.87,6.9,105600.0,5.5031,5.5352,5.5031,5.5272,105600.0
2007-12-10 10:50:00,6.9,6.91,6.89,6.9,137600.0,5.5272,5.5352,5.5192,5.5272,137600.0
2007-12-10 11:00:00,6.9,6.9,6.88,6.9,94800.0,5.5272,5.5272,5.5111,5.5272,94800.0
2007-12-10 11:10:00,6.9,6.9,6.89,6.9,43200.0,5.5272,5.5272,5.5192,5.5272,43200.0
2007-12-10 11:20:00,6.9,6.9,6.89,6.9,37600.0,5.5272,5.5272,5.5192,5.5272,37600.0
2007-12-10 11:30:00,6.9,6.9,6.9,6.9,77600.0,5.5272,5.5272,5.5272,5.5272,77600.0
2007-12-10 11:40:00,6.9,6.9,6.87,6.88,34000.0,5.5272,5.5272,5.5031,5.5111,34000.0
2007-12-10 11:50:00,6.88,6.89,6.88,6.88,50400.0,5.5111,5.5192,5.5111,5.5111,50400.0
2007-12-10 12:00:00,6.88,6.88,6.88,6.88,68400.0,5.5111,5.5111,5.5111,5.5111,68400.0
2007-12-10 12:10:00,6.88,6.88,6.88,6.88,34000.0,5.5111,5.5111,5.5111,5.5111,34000.0
2007-12-10 12:20:00,6.88,6.9,6.88,6.89,42400.0,5.5111,5.5272,5.5111,5.5192,42400.0
2007-12-10 12:30:00,6.9,6.9,6.89,6.9,68000.0,5.5272,5.5272,5.5192,5.5272,68000.0
2007-12-10 12:40:00,6.9,6.91,6.9,6.9,24000.0,5.5272,5.5352,5.5272,5.5272,24000.0
2007-12-10 12:50:00,6.9,6.91,6.9,6.91,22800.0,5.5272,5.5352,5.5272,5.5352,22800.0
2007-12-10 13:00:00,6.91,6.91,6.91,6.91,86400.0,5.5352,5.5352,5.5352,5.5352,86400.0
2007-12-10 13:10:00,6.91,6.91,6.9,6.91,64000.0,5.5352,5.5352,5.5272,5.5352,64000.0
2007-12-10 13:20:00,6.91,6.91,6.9,6.91,102400.0,5.5352,5.5352,5.5272,5.5352,102400.0
2007-12-10 13:30:00,6.91,6.91,6.89,6.9,28400.0,5.5352,5.5352,5.5192,5.5272,28400.0
2007-12-10 13:40:00,6.89,6.9,6.89,6.9,13600.0,5.5192,5.5272,5.5192,5.5272,13600.0
2007-12-10 13:50:00,6.9,6.9,6.87,6.87,29600.0,5.5272,5.5272,5.5031,5.5031,29600.0
2007-12-10 14:00:00,6.87,6.88,6.87,6.87,36800.0,5.5031,5.5111,5.5031,5.5031,36800.0
2007-12-10 14:10:00,6.87,6.87,6.86,6.87,48400.0,5.5031,5.5031,5.4951,5.5031,48400.0
2007-12-10 14:20:00,6.87,6.87,6.86,6.86,48800.0,5.5031,5.5031,5.4951,5.4951,48800.0
2007-12-10 14:30:00,6.86,6.86,6.85,6.85,52800.0,5.4951,5.4951,5.4871,5.4871,52800.0
2007-12-10 14:40:00,6.85,6.86,6.85,6.85,141200.0,5.4871,5.4951,5.4871,5.4871,141200.0
2007-12-10 14:50:00,6.85,6.85,6.84,6.84,127600.0,5.4871,5.4871,5.4791,5.4791,127600.0
2007-12-10 15:00:00,6.84,6.85,6.84,6.85,98400.0,5.4791,5.4871,5.4791,5.4871,98400.0
2007-12-10 15:10:00,6.85,6.87,6.84,6.86,104800.0,5.4871,5.5031,5.4791,5.4951,104800.0
2007-12-10 15:20:00,6.86,6.87,6.86,6.86,63600.0,5.4951,5.5031,5.4951,5.4951,63600.0
2007-12-10 15:30:00,6.86,6.87,6.84,6.86,132800.0,5.4951,5.5031,5.4791,5.4951,132800.0
2007-12-10 15:40:00,6.86,6.87,6.85,6.87,53600.0,5.4951,5.5031,5.4871,5.5031,53600.0
2007-12-10 15:50:00,6.87,6.88,6.86,6.88,211600.0,5.5031,5.5111,5.4951,5.5111,211600.0
2007-12-11 09:30:00,6.87,6.9,6.87,6.88,181200.0,5.5031,5.5272,5.5031,5.5111,181200.0
2007-12-11 09:40:00,6.88,6.91,6.79,6.82,461600.0,5.5111,5.5352,5.4391,5.4631,461600.0
2007-12-11 09:50:00,6.83,6.83,6.8,6.8,148800.0,5.4711,5.4711,5.4471,5.4471,148800.0
2007-12-11 10:00:00,6.8,6.8,6.77,6.79,111200.0,5.4471,5.4471,5.423,5.4391,111200.0
2007-12-11 10:10:00,6.79,6.79,6.77,6.77,73200.0,5.4391,5.4391,5.423,5.423,73200.0
2007-12-11 10:20:00,6.77,6.77,6.76,6.76,122400.0,5.423,5.423,5.415,5.415,122400.0
2007-12-11 10:30:00,6.77,6.77,6.74,6.75,186400.0,5.423,5.423,5.399,5.407,186400.0
2007-12-11 10:40:00,6.75,6.75,6.74,6.74,71200.0,5.407,5.407,5.399,5.399,71200.0
2007-12-11 10:50:00,6.74,6.74,6.72,6.72,130800.0,5.399,5.399,5.383,5.383,130800.0
2007-12-11 11:00:00,6.72,6.73,6.72,6.72,107200.0,5.383,5.391,5.383,5.383,107200.0
2007-12-11 11:10:00,6.72,6.72,6.7,6.72,116800.0,5.383,5.383,5.367,5.383,116800.0
2007-12-11 11:20:00,6.72,6.73,6.69,6.7,69600.0,5.383,5.391,5.3589,5.367,69600.0
2007-12-11 11:30:00,6.7,6.71,6.69,6.7,45200.0,5.367,5.375,5.3589,5.367,45200.0
2007-12-11 11:40:00,6.7,6.71,6.69,6.71,71600.0,5.367,5.375,5.3589,5.375,71600.0
2007-12-11 11:50:00,6.71,6.72,6.7,6.71,74400.0,5.375,5.383,5.367,5.375,74400.0
2007-12-11 12:00:00,6.7,6.73,6.7,6.73,40000.0,5.367,5.391,5.367,5.391,40000.0
2007-12-11 12:10:00,6.73,6.74,6.73,6.73,58800.0,5.391,5.399,5.391,5.391,58800.0
2007-12-11 12:20:00,6.73,6.74,6.73,6.73,55600.0,5.391,5.399,5.391,5.391,55600.0
2007-12-11 12:30:00,6.73,6.73,6.72,6.72,40000.0,5.391,5.391,5.383,5.383,40000.0
2007-12-11 12:40:00,6.72,6.73,6.71,6.71,91200.0,5.383,5.391,5.375,5.375,91200.0
2007-12-11 12:50:00,6.71,6.72,6.71,6.71,107200.0,5.375,5.383,5.375,5.375,107200.0
2007-12-11 13:00:00,6.71,6.72,6.7,6.7,72800.0,5.375,5.383,5.367,5.367,72800.0
2007-12-11 13:10:00,6.7,6.72,6.69,6.71,141200.0,5.367,5.383,5.3589,5.375,141200.0
2007-12-11 13:20:00,6.71,6.73,6.69,6.69,160000.0,5.375,5.391,5.3589,5.3589,160000.0
2007-12-11 13:30:00,6.69,6.71,6.69,6.7,60400.0,5.3589,5.375,5.3589,5.367,60400.0
2007-12-11 13:40:00,6.7,6.75,6.7,6.75,68000.0,5.367,5.407,5.367,5.407,68000.0
2007-12-11 13:50:00,6.75,6.76,6.73,6.74,66400.0,5.407,5.415,5.391,5.399,66400.0
2007-12-11 14:00:00,6.75,6.75,6.72,6.73,78000.0,5.407,5.407,5.383,5.391,78000.0
2007-12-11 14:10:00,6.74,6.77,6.64,6.66,202800.0,5.399,5.423,5.3189,5.3349,202800.0
2007-12-11 14:20:00,6.65,6.67,6.6,6.61,493200.0,5.3269,5.3429,5.2869,5.2949,493200.0
2007-12-11 14:30:00,6.61,6.63,6.57,6.59,208800.0,5.2949,5.3109,5.2628,5.2788,208800.0
2007-12-11 14:40:00,6.6,6.6,6.55,6.59,186000.0,5.2869,5.2869,5.2468,5.2788,186000.0
2007-12-11 14:50:00,6.59,6.61,6.57,6.58,308400.0,5.2788,5.2949,5.2628,5.2708,308400.0
2007-12-11 15:00:00,6.58,6.59,6.52,6.54,313600.0,5.2708,5.2788,5.2228,5.2388,313600.0
2007-12-11 15:10:00,6.54,6.56,6.52,6.53,387600.0,5.2388,5.2548,5.2228,5.2308,387600.0
2007-12-11 15:20:00,6.52,6.54,6.51,6.53,475600.0,5.2228,5.2388,5.2148,5.2308,475600.0
2007-12-11 15:30:00,6.53,6.56,6.53,6.53,566800.0,5.2308,5.2548,5.2308,5.2308,566800.0
2007-12-11 15:40:00,6.53,6.54,6.52,6.52,392000.0,5.2308,5.2388,5.2228,5.2228,392000.0
2007-12-11 15:50:00,6.52,6.54,6.51,6.53,681600.0,5.2228,5.2388,5.2148,5.2308,681600.0
2007-12-12 09:30:00,6.67,6.76,6.65,6.65,167600.0,5.3429,5.415,5.3269,5.3269,167600.0
2007-12-12 09:40:00,6.64,6.66,6.59,6.6,233600.0,5.3189,5.3349,5.2788,5.2869,233600.0
2007-12-12 09:50:00,6.6,6.62,6.6,6.6,182000.0,5.2869,5.3029,5.2869,5.2869,182000.0
2007-12-12 10:00:00,6.6,6.62,6.59,6.59,269200.0,5.2869,5.3029,5.2788,5.2788,269200.0
2007-12-12 10:10:00,6.59,6.6,6.55,6.57,213600.0,5.2788,5.2869,5.2468,5.2628,213600.0
2007-12-12 10:20:00,6.57,6.59,6.56,6.58,71600.0,5.2628,5.2788,5.2548,5.2708,71600.0
2007-12-12 10:30:00,6.58,6.61,6.58,6.6,110800.0,5.2708,5.2949,5.2708,5.2869,110800.0
2007-12-12 10:40:00,6.6,6.62,6.56,6.57,141200.0,5.2869,5.3029,5.2548,5.2628,141200.0
2007-12-12 10:50:00,6.57,6.6,6.56,6.59,75200.0,5.2628,5.2869,5.2548,5.2788,75200.0
2007-12-12 11:00:00,6.59,6.6,6.57,6.58,109600.0,5.2788,5.2869,5.2628,5.2708,109600.0
2007-12-12 11:10:00,6.57,6.59,6.55,6.56,78000.0,5.2628,5.2788,5.2468,5.2548,78000.0
2007-12-12 11:20:00,6.56,6.56,6.54,6.54,130400.0,5.2548,5.2548,5.2388,5.2388,130400.0
2007-12-12 11:30:00,6.54,6.56,6.54,6.55,83600.0,5.2388,5.2548,5.2388,5.2468,83600.0
2007-12-12 11:40:00,6.55,6.56,6.52,6.53,121200.0,5.2468,5.2548,5.2228,5.2308,121200.0
2007-12-12 11:50:00,6.53,6.55,6.52,6.54,66000.0,5.2308,5.2468,5.2228,5.2388,66000.0
2007-12-12 12:00:00,6.54,6.54,6.48,6.48,159600.0,5.2388,5.2388,5.1907,5.1907,159600.0
2007-12-12 12:10:00,6.48,6.48,6.46,6.47,250400.0,5.1907,5.1907,5.1747,5.1827,250400.0
2007-12-12 12:20:00,6.47,6.49,6.46,6.47,145200.0,5.1827,5.1987,5.1747,5.1827,145200.0
2007-12-12 12:30:00,6.47,6.48,6.44,6.47,135200.0,5.1827,5.1907,5.1587,5.1827,135200.0
2007-12-12 12:40:00,6.47,6.47,6.44,6.45,158000.0,5.1827,5.1827,5.1587,5.1667,158000.0
2007-12-12 12:50:00,6.45,6.49,6.45,6.49,138000.0,5.1667,5.1987,5.1667,5.1987,138000.0
2007-12-12 13:00:00,6.48,6.5,6.47,6.48,103600.0,5.1907,5.2068,5.1827,5.1907,103600.0
2007-12-12 13:10:00,6.48,6.5,6.47,6.49,131200.0,5.1907,5.2068,5.1827,5.1987,131200.0
2007-12-12 13:20:00,6.49,6.5,6.47,6.48,81600.0,5.1987,5.2068,5.1827,5.1907,81600.0
2007-12-12 13:30:00,6.48,6.49,6.48,6.49,99200.0,5.1907,5.1987,5.1907,5.1987,99200.0
2007-12-12 13:40:00,6.49,6.51,6.47,6.48,342800.0,5.1987,5.2148,5.1827,5.1907,342800.0
2007-12-12 13:50:00,6.48,6.49,6.47,6.48,90000.0,5.1907,5.1987,5.1827,5.1907,90000.0
2007-12-12 14:00:00,6.48,6.5,6.46,6.5,124800.0,5.1907,5.2068,5.1747,5.2068,124800.0
2007-12-12 14:10:00,6.5,6.52,6.49,6.52,74800.0,5.2068,5.2228,5.1987,5.2228,74800.0
2007-12-12 14:20:00,6.52,6.52,6.5,6.51,124000.0,5.2228,5.2228,5.2068,5.2148,124000.0
2007-12-12 14:30:00,6.51,6.51,6.48,6.49,111600.0,5.2148,5.2148,5.1907,5.1987,111600.0
2007-12-12 14:40:00,6.49,6.51,6.49,6.51,93200.0,5.1987,5.2148,5.1987,5.2148,93200.0
2007-12-12 14:50:00,6.51,6.51,6.48,6.48,105600.0,5.2148,5.2148,5.1907,5.1907,105600.0
2007-12-12 15:00:00,6.48,6.48,6.45,6.48,153200.0,5.1907,5.1907,5.1667,5.1907,153200.0
2007-12-12 15:10:00,6.47,6.47,6.41,6.45,268000.0,5.1827,5.1827,5.1347,5.1667,268000.0
2007-12-12 15:20:00,6.45,6.47,6.44,6.46,163200.0,5.1667,5.1827,5.1587,5.1747,163200.0
2007-12-12 15:30:00,6.45,6.47,6.43,6.44,180800.0,5.1667,5.1827,5.1507,5.1587,180800.0
2007-12-12 15:40:00,6.44,6.47,6.43,6.46,182400.0,5.1587,5.1827,5.1507,5.1747,182400.0
2007-12-12 15:50:00,6.46,6.52,6.46,6.52,333600.0,5.1747,5.2228,5.1747,5.2228,333600.0
2007-12-13 09:30:00,6.51,6.6,6.51,6.52,146800.0,5.2148,5.2869,5.2148,5.2228,146800.0
2007-12-13 09:40:00,6.52,6.52,6.49,6.49,108800.0,5.2228,5.2228,5.1987,5.1987,108800.0
2007-12-13 09:50:00,6.49,6.49,6.46,6.48,112400.0,5.1987,5.1987,5.1747,5.1907,112400.0
2007-12-13 10:00:00,6.48,6.49,6.46,6.46,154000.0,5.1907,5.1987,5.1747,5.1747,154000.0
2007-12-13 10:10:00,6.46,6.47,6.44,6.44,116000.0,5.1747,5.1827,5.1587,5.1587,116000.0
2007-12-13 10:20:00,6.44,6.45,6.41,6.42,146400.0,5.1587,5.1667,5.1347,5.1427,146400.0
2007-12-13 10:30:00,6.42,6.43,6.42,6.43,89200.0,5.1427,5.1507,5.1427,5.1507,89200.0
2007-12-13 10:40:00,6.43,6.44,6.42,6.43,120800.0,5.1507,5.1587,5.1427,5.1507,120800.0
2007-12-13 10:50:00,6.43,6.43,6.4,6.41,192400.0,5.1507,5.1507,5.1266,5.1347,192400.0
2007-12-13 11:00:00,6.41,6.43,6.41,6.43,183200.0,5.1347,5.1507,5.1347,5.1507,183200.0
2007-12-13 11:10:00,6.43,6.43,6.41,6.42,87600.0,5.1507,5.1507,5.1347,5.1427,87600.0
2007-12-13 11:20:00,6.42,6.42,6.41,6.42,94400.0,5.1427,5.1427,5.1347,5.1427,94400.0
2007-12-13 11:30:00,6.42,6.42,6.4,6.41,70000.0,5.1427,5.1427,5.1266,5.1347,70000.0
2007-12-13 11:40:00,6.41,6.42,6.41,6.42,51200.0,5.1347,5.1427,5.1347,5.1427,51200.0
2007-12-13 11:50:00,6.42,6.43,6.42,6.42,90400.0,5.1427,5.1507,5.1427,5.1427,90400.0
2007-12-13 12:00:00,6.42,6.42,6.4,6.41,74400.0,5.1427,5.1427,5.1266,5.1347,74400.0
2007-12-13 12:10:00,6.41,6.41,6.38,6.39,62400.0,5.1347,5.1347,5.1106,5.1186,62400.0
2007-12-13 12:20:00,6.39,6.39,6.37,6.38,87200.0,5.1186,5.1186,5.1026,5.1106,87200.0
2007-12-13 12:30:00,6.38,6.39,6.36,6.37,111600.0,5.1106,5.1186,5.0946,5.1026,111600.0
2007-12-13 12:40:00,6.37,6.38,6.35,6.37,114800.0,5.1026,5.1106,5.0866,5.1026,114800.0
2007-12-13 12:50:00,6.38,6.38,6.37,6.38,181200.0,5.1106,5.1106,5.1026,5.1106,181200.0
2007-12-13 13:00:00,6.38,6.42,6.37,6.41,185600.0,5.1106,5.1427,5.1026,5.1347,185600.0
2007-12-13 13:10:00,6.42,6.42,6.4,6.41,134800.0,5.1427,5.1427,5.1266,5.1347,134800.0
2007-12-13 13:20:00,6.41,6.43,6.4,6.43,184000.0,5.1347,5.1507,5.1266,5.1507,184000.0
2007-12-13 13:30:00,6.43,6.44,6.43,6.43,194400.0,5.1507,5.1587,5.1507,5.1507,194400.0
2007-12-13 13:40:00,6.43,6.43,6.4,6.41,130000.0,5.1507,5.1507,5.1266,5.1347,130000.0
2007-12-13 13:50:00,6.41,6.43,6.41,6.42,312000.0,5.1347,5.1507,5.1347,5.1427,312000.0
2007-12-13 14:00:00,6.42,6.43,6.41,6.42,156400.0,5.1427,5.1507,5.1347,5.1427,156400.0
2007-12-13 14:10:00,6.42,6.43,6.41,6.42,214400.0,5.1427,5.1507,5.1347,5.1427,214400.0
2007-12-13 14:20:00,6.42,6.43,6.4,6.42,208000.0,5.1427,5.1507,5.1266,5.1427,208000.0
2007-12-13 14:30:00,6.42,6.42,6.4,6.41,169600.0,5.1427,5.1427,5.1266,5.1347,169600.0
2007-12-13 14:40:00,6.4,6.41,6.38,6.4,107600.0,5.1266,5.1347,5.1106,5.1266,107600.0
2007-12-13 14:50:00,6.4,6.41,6.37,6.38,228800.0,5.1266,5.1347,5.1026,5.1106,228800.0
2007-12-13 15:00:00,6.38,6.4,6.38,6.39,166800.0,5.1106,5.1266,5.1106,5.1186,166800.0
2007-12-13 15:10:00,6.39,6.39,6.36,6.37,201600.0,5.1186,5.1186,5.0946,5.1026,201600.0
2007-12-13 15:20:00,6.37,6.38,6.35,6.38,288000.0,5.1026,5.1106,5.0866,5.1106,288000.0
2007-12-13 15:30:00,6.38,6.41,6.37,6.39,269600.0,5.1106,5.1347,5.1026,5.1186,269600.0
2007-12-13 15:40:00,6.39,6.4,6.38,6.38,277600.0,5.1186,5.1266,5.1106,5.1106,277600.0
2007-12-13 15:50:00,6.38,6.38,6.34,6.37,858800.0,5.1106,5.1106,5.0786,5.1026,858800.0
2007-12-14 09:30:00,6.34,6.35,6.29,6.3,162000.0,5.0786,5.0866,5.0385,5.0465,162000.0
2007-12-14 09:40:00,6.29,6.31,6.25,6.25,176800.0,5.0385,5.0546,5.0065,5.0065,176800.0
2007-12-14 09:50:00,6.25,6.25,6.22,6.24,146800.0,5.0065,5.0065,4.9825,4.9985,146800.0
2007-12-14 10:00:00,6.24,6.3,6.23,6.27,137200.0,4.9985,5.0465,4.9905,5.0225,137200.0
2007-12-14 10:10:00,6.28,6.29,6.26,6.28,97200.0,5.0305,5.0385,5.0145,5.0305,97200.0
2007-12-14 10:20:00,6.28,6.31,6.27,6.3,91600.0,5.0305,5.0546,5.0225,5.0465,91600.0
2007-12-14 10:30:00,6.3,6.3,6.28,6.29,83600.0,5.0465,5.0465,5.0305,5.0385,83600.0
2007-12-14 10:40:00,6.29,6.32,6.29,6.31,163200.0,5.0385,5.0626,5.0385,5.0546,163200.0
2007-12-14 10:50:00,6.31,6.32,6.3,6.31,88800.0,5.0546,5.0626,5.0465,5.0546,88800.0
2007-12-14 11:00:00,6.31,6.32,6.31,6.31,118800.0,5.0546,5.0626,5.0546,5.0546,118800.0
2007-12-14 11:10:00,6.31,6.31,6.3,6.31,61200.0,5.0546,5.0546,5.0465,5.0546,61200.0
2007-12-14 11:20:00,6.31,6.31,6.31,6.31,72800.0,5.0546,5.0546,5.0546,5.0546,72800.0
2007-12-14 11:30:00,6.3,6.31,6.29,6.3,58400.0,5.0465,5.0546,5.0385,5.0465,58400.0
2007-12-14 11:40:00,6.31,6.32,6.29,6.29,72000.0,5.0546,5.0626,5.0385,5.0385,72000.0
2007-12-14 11:50:00,6.3,6.31,6.28,6.28,62400.0,5.0465,5.0546,5.0305,5.0305,62400.0
2007-12-14 12:00:00,6.28,6.29,6.28,6.28,47600.0,5.0305,5.0385,5.0305,5.0305,47600.0
2007-12-14 12:10:00,6.28,6.29,6.28,6.28,60800.0,5.0305,5.0385,5.0305,5.0305,60800.0
2007-12-14 12:20:00,6.28,6.28,6.25,6.25,97600.0,5.0305,5.0305,5.0065,5.0065,97600.0
2007-12-14 12:30:00,6.25,6.27,6.25,6.27,77200.0,5.0065,5.0225,5.0065,5.0225,77200.0
2007-12-14 12:40:00,6.27,6.28,6.27,6.27,69200.0,5.0225,5.0305,5.0225,5.0225,69200.0
2007-12-14 12:50:00,6.27,6.29,6.27,6.29,72800.0,5.0225,5.0385,5.0225,5.0385,72800.0
2007-12-14 13:00:00,6.29,6.29,6.28,6.29,37600.0,5.0385,5.0385,5.0305,5.0385,37600.0
2007-12-14 13:10:00,6.29,6.29,6.28,6.29,55600.0,5.0385,5.0385,5.0305,5.0385,55600.0
2007-12-14 13:20:00,6.29,6.29,6.28,6.29,86400.0,5.0385,5.0385,5.0305,5.0385,86400.0
2007-12-14 13:30:00,6.29,6.3,6.28,6.3,84800.0,5.0385,5.0465,5.0305,5.0465,84800.0
2007-12-14 13:40:00,6.3,6.3,6.28,6.29,55200.0,5.0465,5.0465,5.0305,5.0385,55200.0
2007-12-14 13:50:00,6.29,6.3,6.28,6.3,106400.0,5.0385,5.0465,5.0305,5.0465,106400.0
2007-12-14 14:00:00,6.3,6.3,6.28,6.3,82800.0,5.0465,5.0465,5.0305,5.0465,82800.0
2007-12-14 14:10:00,6.3,6.3,6.29,6.29,94800.0,5.0465,5.0465,5.0385,5.0385,94800.0
2007-12-14 14:20:00,6.3,6.3,6.29,6.29,98000.0,5.0465,5.0465,5.0385,5.0385,98000.0
2007-12-14 14:30:00,6.29,6.32,6.29,6.32,93600.0,5.0385,5.0626,5.0385,5.0626,93600.0
2007-12-14 14:40:00,6.32,6.32,6.3,6.3,86400.0,5.0626,5.0626,5.0465,5.0465,86400.0
2007-12-14 14:50:00,6.3,6.31,6.29,6.3,118400.0,5.0465,5.0546,5.0385,5.0465,118400.0
2007-12-14 15:00:00,6.3,6.3,6.29,6.3,98400.0,5.0465,5.0465,5.0385,5.0465,98400.0
2007-12-14 15:10:00,6.3,6.31,6.28,6.28,149200.0,5.0465,5.0546,5.0305,5.0305,149200.0
2007-12-14 15:20:00,6.28,6.29,6.28,6.28,164400.0,5.0305,5.0385,5.0305,5.0305,164400.0
2007-12-14 15:30:00,6.28,6.29,6.27,6.27,178400.0,5.0305,5.0385,5.0225,5.0225,178400.0
2007-12-14 15:40:00,6.27,6.29,6.26,6.27,266400.0,5.0225,5.0385,5.0145,5.0225,266400.0
2007-12-14 15:50:00,6.26,6.27,6.24,6.26,398400.0,5.0145,5.0225,4.9985,5.0145,398400.0
2007-12-17 09:30:00,6.2,6.21,6.16,6.19,170000.0,4.9664,4.9745,4.9344,4.9584,170000.0
2007-12-17 09:40:00,6.19,6.2,6.17,6.18,177200.0,4.9584,4.9664,4.9424,4.9504,177200.0
2007-12-17 09:50:00,6.18,6.18,6.16,6.17,128400.0,4.9504,4.9504,4.9344,4.9424,128400.0
2007-12-17 10:00:00,6.17,6.19,6.16,6.16,246000.0,4.9424,4.9584,4.9344,4.9344,246000.0
2007-12-17 10:10:00,6.16,6.22,6.16,6.22,177200.0,4.9344,4.9825,4.9344,4.9825,177200.0
2007-12-17 10:20:00,6.22,6.27,6.22,6.26,151600.0,4.9825,5.0225,4.9825,5.0145,151600.0
2007-12-17 10:30:00,6.26,6.27,6.25,6.26,143200.0,5.0145,5.0225,5.0065,5.0145,143200.0
2007-12-17 10:40:00,6.26,6.27,6.25,6.26,177200.0,5.0145,5.0225,5.0065,5.0145,177200.0
2007-12-17 10:50:00,6.26,6.29,6.25,6.29,166400.0,5.0145,5.0385,5.0065,5.0385,166400.0
2007-12-17 11:00:00,6.29,6.32,6.29,6.32,216400.0,5.0385,5.0626,5.0385,5.0626,216400.0
2007-12-17 11:10:00,6.32,6.33,6.31,6.32,190400.0,5.0626,5.0706,5.0546,5.0626,190400.0
2007-12-17 11:20:00,6.32,6.33,6.31,6.31,269600.0,5.0626,5.0706,5.0546,5.0546,269600.0
2007-12-17 11:30:00,6.31,6.32,6.31,6.31,187600.0,5.0546,5.0626,5.0546,5.0546,187600.0
2007-12-17 11:40:00,6.31,6.32,6.3,6.3,107600.0,5.0546,5.0626,5.0465,5.0465,107600.0
2007-12-17 11:50:00,6.3,6.32,6.3,6.31,116400.0,5.0465,5.0626,5.0465,5.0546,116400.0
2007-12-17 12:00:00,6.31,6.33,6.31,6.33,70000.0,5.0546,5.0706,5.0546,5.0706,70000.0
2007-12-17 12:10:00,6.33,6.34,6.33,6.33,76400.0,5.0706,5.0786,5.0706,5.0706,76400.0
2007-12-17 12:20:00,6.33,6.34,6.33,6.33,68000.0,5.0706,5.0786,5.0706,5.0706,68000.0
2007-12-17 12:30:00,6.33,6.34,6.32,6.33,244800.0,5.0706,5.0786,5.0626,5.0706,244800.0
2007-12-17 12:40:00,6.33,6.34,6.32,6.34,69200.0,5.0706,5.0786,5.0626,5.0786,69200.0
2007-12-17 12:50:00,6.33,6.34,6.33,6.34,110400.0,5.0706,5.0786,5.0706,5.0786,110400.0
2007-12-17 13:00:00,6.34,6.34,6.32,6.33,66400.0,5.0786,5.0786,5.0626,5.0706,66400.0
2007-12-17 13:10:00,6.33,6.34,6.32,6.32,284400.0,5.0706,5.0786,5.0626,5.0626,284400.0
2007-12-17 13:20:00,6.32,6.32,6.31,6.32,352400.0,5.0626,5.0626,5.0546,5.0626,352400.0
2007-12-17 13:30:00,6.32,6.34,6.32,6.32,48800.0,5.0626,5.0786,5.0626,5.0626,48800.0
2007-12-17 13:40:00,6.32,6.33,6.31,6.31,88000.0,5.0626,5.0706,5.0546,5.0546,88000.0
2007-12-17 13:50:00,6.31,6.33,6.31,6.31,177600.0,5.0546,5.0706,5.0546,5.0546,177600.0
2007-12-17 14:00:00,6.31,6.34,6.31,6.33,128800.0,5.0546,5.0786,5.0546,5.0706,128800.0
2007-12-17 14:10:00,6.33,6.34,6.33,6.34,76800.0,5.0706,5.0786,5.0706,5.0786,76800.0
2007-12-17 14:20:00,6.34,6.35,6.33,6.33,127200.0,5.0786,5.0866,5.0706,5.0706,127200.0
2007-12-17 14:30:00,6.33,6.34,6.32,6.34,56400.0,5.0706,5.0786,5.0626,5.0786,56400.0
2007-12-17 14:40:00,6.34,6.34,6.33,6.33,129200.0,5.0786,5.0786,5.0706,5.0706,129200.0
2007-12-17 14:50:00,6.33,6.33,6.31,6.32,88400.0,5.0706,5.0706,5.0546,5.0626,88400.0
2007-12-17 15:00:00,6.33,6.33,6.32,6.33,182000.0,5.0706,5.0706,5.0626,5.0706,182000.0
2007-12-17 15:10:00,6.33,6.33,6.31,6.32,100800.0,5.0706,5.0706,5.0546,5.0626,100800.0
2007-12-17 15:20:00,6.32,6.33,6.32,6.33,248800.0,5.0626,5.0706,5.0626,5.0706,248800.0
2007-12-17 15:30:00,6.33,6.34,6.33,6.34,333600.0,5.0706,5.0786,5.0706,5.0786,333600.0
2007-12-17 15:40:00,6.34,6.34,6.3,6.33,390400.0,5.0786,5.0786,5.0465,5.0706,390400.0
2007-12-17 15:50:00,6.33,6.33,6.29,6.29,409600.0,5.0706,5.0706,5.0385,5.0385,409600.0
2007-12-18 09:30:00,6.34,6.36,6.32,6.35,115200.0,5.0786,5.0946,5.0626,5.0866,115200.0
2007-12-18 09:40:00,6.35,6.35,6.26,6.26,129600.0,5.0866,5.0866,5.0145,5.0145,129600.0
2007-12-18 09:50:00,6.26,6.27,6.2,6.22,272000.0,5.0145,5.0225,4.9664,4.9825,272000.0
2007-12-18 10:00:00,6.22,6.26,6.22,6.25,163600.0,4.9825,5.0145,4.9825,5.0065,163600.0
2007-12-18 10:10:00,6.26,6.26,6.23,6.25,103200.0,5.0145,5.0145,4.9905,5.0065,103200.0
2007-12-18 10:20:00,6.25,6.28,6.25,6.27,144000.0,5.0065,5.0305,5.0065,5.0225,144000.0
2007-12-18 10:30:00,6.27,6.29,6.27,6.29,150800.0,5.0225,5.0385,5.0225,5.0385,150800.0
2007-12-18 10:40:00,6.29,6.29,6.27,6.28,127600.0,5.0385,5.0385,5.0225,5.0305,127600.0
2007-12-18 10:50:00,6.28,6.28,6.26,6.27,72800.0,5.0305,5.0305,5.0145,5.0225,72800.0
2007-12-18 11:00:00,6.26,6.26,6.25,6.25,72800.0,5.0145,5.0145,5.0065,5.0065,72800.0
2007-12-18 11:10:00,6.25,6.26,6.23,6.24,147200.0,5.0065,5.0145,4.9905,4.9985,147200.0
2007-12-18 11:20:00,6.24,6.25,6.23,6.24,73200.0,4.9985,5.0065,4.9905,4.9985,73200.0
2007-12-18 11:30:00,6.24,6.24,6.19,6.19,108000.0,4.9985,4.9985,4.9584,4.9584,108000.0
2007-12-18 11:40:00,6.2,6.2,6.17,6.17,115600.0,4.9664,4.9664,4.9424,4.9424,115600.0
2007-12-18 11:50:00,6.17,6.2,6.16,6.16,130800.0,4.9424,4.9664,4.9344,4.9344,130800.0
2007-12-18 12:00:00,6.16,6.17,6.15,6.17,190000.0,4.9344,4.9424,4.9264,4.9424,190000.0
2007-12-18 12:10:00,6.17,6.17,6.14,6.15,104400.0,4.9424,4.9424,4.9184,4.9264,104400.0
2007-12-18 12:20:00,6.15,6.16,6.15,6.15,97200.0,4.9264,4.9344,4.9264,4.9264,97200.0
2007-12-18 12:30:00,6.15,6.16,6.14,6.15,138000.0,4.9264,4.9344,4.9184,4.9264,138000.0
2007-12-18 12:40:00,6.15,6.15,6.12,6.12,206400.0,4.9264,4.9264,4.9024,4.9024,206400.0
2007-12-18 12:50:00,6.12,6.14,6.12,6.13,93600.0,4.9024,4.9184,4.9024,4.9104,93600.0
2007-12-18 13:00:00,6.13,6.14,6.12,6.14,183200.0,4.9104,4.9184,4.9024,4.9184,183200.0
2007-12-18 13:10:00,6.14,6.17,6.14,6.17,214800.0,4.9184,4.9424,4.9184,4.9424,214800.0
2007-12-18 13:20:00,6.17,6.22,6.17,6.2,449200.0,4.9424,4.9825,4.9424,4.9664,449200.0
2007-12-18 13:30:00,6.2,6.21,6.17,6.2,177600.0,4.9664,4.9745,4.9424,4.9664,177600.0
2007-12-18 13:40:00,6.2,6.24,6.19,6.24,198400.0,4.9664,4.9985,4.9584,4.9985,198400.0
2007-12-18 13:50:00,6.24,6.25,6.21,6.22,246400.0,4.9985,5.0065,4.9745,4.9825,246400.0
2007-12-18 14:00:00,6.22,6.23,6.19,6.22,178800.0,4.9825,4.9905,4.9584,4.9825,178800.0
2007-12-18 14:10:00,6.22,6.26,6.22,6.24,149200.0,4.9825,5.0145,4.9825,4.9985,149200.0
2007-12-18 14:20:00,6.24,6.26,6.24,6.25,127600.0,4.9985,5.0145,4.9985,5.0065,127600.0
2007-12-18 14:30:00,6.25,6.29,6.24,6.26,372400.0,5.0065,5.0385,4.9985,5.0145,372400.0
2007-12-18 14:40:00,6.26,6.27,6.26,6.27,122800.0,5.0145,5.0225,5.0145,5.0225,122800.0
2007-12-18 14:50:00,6.26,6.26,6.25,6.26,131200.0,5.0145,5.0145,5.0065,5.0145,131200.0
2007-12-18 15:00:00,6.26,6.27,6.25,6.26,111200.0,5.0145,5.0225,5.0065,5.0145,111200.0
2007-12-18 15:10:00,6.26,6.27,6.25,6.27,183600.0,5.0145,5.0225,5.0065,5.0225,183600.0
2007-12-18 15:20:00,6.27,6.28,6.25,6.25,343200.0,5.0225,5.0305,5.0065,5.0065,343200.0
2007-12-18 15:30:00,6.25,6.27,6.25,6.27,431600.0,5.0065,5.0225,5.0065,5.0225,431600.0
2007-12-18 15:40:00,6.27,6.27,6.25,6.25,361600.0,5.0225,5.0225,5.0065,5.0065,361600.0
2007-12-18 15:50:00,6.25,6.25,6.21,6.22,466400.0,5.0065,5.0065,4.9745,4.9825,466400.0
2007-12-19 09:30:00,6.2,6.2,6.11,6.12,97600.0,4.9664,4.9664,4.8943,4.9024,97600.0
2007-12-19 09:40:00,6.12,6.21,6.11,6.2,270400.0,4.9024,4.9745,4.8943,4.9664,270400.0
2007-12-19 09:50:00,6.2,6.27,6.19,6.25,297200.0,4.9664,5.0225,4.9584,5.0065,297200.0
2007-12-19 10:00:00,6.26,6.26,6.24,6.26,137600.0,5.0145,5.0145,4.9985,5.0145,137600.0
2007-12-19 10:10:00,6.26,6.26,6.24,6.24,237200.0,5.0145,5.0145,4.9985,4.9985,237200.0
2007-12-19 10:20:00,6.24,6.27,6.23,6.27,4165200.0,4.9985,5.0225,4.9905,5.0225,4165200.0
2007-12-19 10:30:00,6.28,6.28,6.24,6.25,115200.0,5.0305,5.0305,4.9985,5.0065,115200.0
2007-12-19 10:40:00,6.24,6.29,6.24,6.27,120000.0,4.9985,5.0385,4.9985,5.0225,120000.0
2007-12-19 10:50:00,6.27,6.28,6.26,6.28,63600.0,5.0225,5.0305,5.0145,5.0305,63600.0
2007-12-19 11:00:00,6.27,6.28,6.24,6.26,164400.0,5.0225,5.0305,4.9985,5.0145,164400.0
2007-12-19 11:10:00,6.26,6.26,6.22,6.22,77600.0,5.0145,5.0145,4.9825,4.9825,77600.0
2007-12-19 11:20:00,6.22,6.23,6.21,6.22,170000.0,4.9825,4.9905,4.9745,4.9825,170000.0
2007-12-19 11:30:00,6.22,6.22,6.2,6.21,105600.0,4.9825,4.9825,4.9664,4.9745,105600.0
2007-12-19 11:40:00,6.21,6.21,6.19,6.2,92000.0,4.9745,4.9745,4.9584,4.9664,92000.0
2007-12-19 11:50:00,6.2,6.2,6.15,6.15,134800.0,4.9664,4.9664,4.9264,4.9264,134800.0
2007-12-19 12:00:00,6.15,6.17,6.13,6.17,87600.0,4.9264,4.9424,4.9104,4.9424,87600.0
2007-12-19 12:10:00,6.17,6.17,6.16,6.17,65200.0,4.9424,4.9424,4.9344,4.9424,65200.0
2007-12-19 12:20:00,6.17,6.18,6.16,6.18,71600.0,4.9424,4.9504,4.9344,4.9504,71600.0
2007-12-19 12:30:00,6.17,6.17,6.16,6.16,176400.0,4.9424,4.9424,4.9344,4.9344,176400.0
2007-12-19 12:40:00,6.16,6.16,6.14,6.15,86000.0,4.9344,4.9344,4.9184,4.9264,86000.0
2007-12-19 12:50:00,6.15,6.16,6.15,6.15,45200.0,4.9264,4.9344,4.9264,4.9264,45200.0
2007-12-19 13:00:00,6.15,6.15,6.13,6.13,81200.0,4.9264,4.9264,4.9104,4.9104,81200.0
2007-12-19 13:10:00,6.14,6.14,6.13,6.13,41200.0,4.9184,4.9184,4.9104,4.9104,41200.0
2007-12-19 13:20:00,6.13,6.15,6.13,6.14,156400.0,4.9104,4.9264,4.9104,4.9184,156400.0
2007-12-19 13:30:00,6.15,6.16,6.14,6.15,67600.0,4.9264,4.9344,4.9184,4.9264,67600.0
2007-12-19 13:40:00,6.15,6.15,6.12,6.13,80400.0,4.9264,4.9264,4.9024,4.9104,80400.0
2007-12-19 13:50:00,6.13,6.13,6.12,6.12,87200.0,4.9104,4.9104,4.9024,4.9024,87200.0
2007-12-19 14:00:00,6.12,6.15,6.12,6.14,116000.0,4.9024,4.9264,4.9024,4.9184,116000.0
2007-12-19 14:10:00,6.14,6.18,6.14,6.15,154800.0,4.9184,4.9504,4.9184,4.9264,154800.0
2007-12-19 14:20:00,6.15,6.17,6.15,6.16,150400.0,4.9264,4.9424,4.9264,4.9344,150400.0
2007-12-19 14:30:00,6.17,6.17,6.14,6.15,152400.0,4.9424,4.9424,4.9184,4.9264,152400.0
2007-12-19 14:40:00,6.15,6.18,6.15,6.18,201600.0,4.9264,4.9504,4.9264,4.9504,201600.0
2007-12-19 14:50:00,6.18,6.21,6.18,6.2,215600.0,4.9504,4.9745,4.9504,4.9664,215600.0
2007-12-19 15:00:00,6.19,6.2,6.17,6.18,208800.0,4.9584,4.9664,4.9424,4.9504,208800.0
2007-12-19 15:10:00,6.18,6.21,6.18,6.2,119200.0,4.9504,4.9745,4.9504,4.9664,119200.0
2007-12-19 15:20:00,6.2,6.21,6.18,6.19,194400.0,4.9664,4.9745,4.9504,4.9584,194400.0
2007-12-19 15:30:00,6.19,6.2,6.17,6.18,171600.0,4.9584,4.9664,4.9424,4.9504,171600.0
2007-12-19 15:40:00,6.18,6.2,6.18,6.2,744000.0,4.9504,4.9664,4.9504,4.9664,744000.0
2007-12-19 15:50:00,6.19,6.21,6.16,6.16,655200.0,4.9584,4.9745,4.9344,4.9344,655200.0
2007-12-20 09:30:00,6.22,6.25,6.19,6.22,82400.0,4.9825,5.0065,4.9584,4.9825,82400.0
2007-12-20 09:40:00,6.22,6.27,6.21,6.26,191200.0,4.9825,5.0225,4.9745,5.0145,191200.0
2007-12-20 09:50:00,6.26,6.26,6.18,6.19,102400.0,5.0145,5.0145,4.9504,4.9584,102400.0
2007-12-20 10:00:00,6.19,6.21,6.18,6.21,132800.0,4.9584,4.9745,4.9504,4.9745,132800.0
2007-12-20 10:10:00,6.21,6.24,6.21,6.24,146800.0,4.9745,4.9985,4.9745,4.9985,146800.0
2007-12-20 10:20:00,6.24,6.27,6.24,6.26,122000.0,4.9985,5.0225,4.9985,5.0145,122000.0
2007-12-20 10:30:00,6.26,6.32,6.26,6.32,186400.0,5.0145,5.0626,5.0145,5.0626,186400.0
2007-12-20 10:40:00,6.32,6.33,6.31,6.32,105200.0,5.0626,5.0706,5.0546,5.0626,105200.0
2007-12-20 10:50:00,6.32,6.32,6.31,6.32,107600.0,5.0626,5.0626,5.0546,5.0626,107600.0
2007-12-20 11:00:00,6.31,6.31,6.25,6.26,224800.0,5.0546,5.0546,5.0065,5.0145,224800.0
2007-12-20 11:10:00,6.26,6.27,6.25,6.26,269600.0,5.0145,5.0225,5.0065,5.0145,269600.0
2007-12-20 11:20:00,6.26,6.27,6.25,6.25,180000.0,5.0145,5.0225,5.0065,5.0065,180000.0
2007-12-20 11:30:00,6.25,6.26,6.24,6.25,78000.0,5.0065,5.0145,4.9985,5.0065,78000.0
2007-12-20 11:40:00,6.25,6.25,6.22,6.24,165200.0,5.0065,5.0065,4.9825,4.9985,165200.0
2007-12-20 11:50:00,6.24,6.24,6.23,6.24,82400.0,4.9985,4.9985,4.9905,4.9985,82400.0
2007-12-20 12:00:00,6.24,6.25,6.23,6.24,107600.0,4.9985,5.0065,4.9905,4.9985,107600.0
2007-12-20 12:10:00,6.24,6.25,6.23,6.24,167200.0,4.9985,5.0065,4.9905,4.9985,167200.0
2007-12-20 12:20:00,6.24,6.24,6.22,6.24,85600.0,4.9985,4.9985,4.9825,4.9985,85600.0
2007-12-20 12:30:00,6.24,6.26,6.24,6.25,124800.0,4.9985,5.0145,4.9985,5.0065,124800.0
2007-12-20 12:40:00,6.26,6.26,6.25,6.25,164800.0,5.0145,5.0145,5.0065,5.0065,164800.0
2007-12-20 12:50:00,6.25,6.25,6.25,6.25,118400.0,5.0065,5.0065,5.0065,5.0065,118400.0
2007-12-20 13:00:00,6.25,6.25,6.24,6.25,84800.0,5.0065,5.0065,4.9985,5.0065,84800.0
2007-12-20 13:10:00,6.25,6.28,6.24,6.28,110400.0,5.0065,5.0305,4.9985,5.0305,110400.0
2007-12-20 13:20:00,6.28,6.35,6.28,6.34,390000.0,5.0305,5.0866,5.0305,5.0786,390000.0
2007-12-20 13:30:00,6.34,6.35,6.31,6.32,140800.0,5.0786,5.0866,5.0546,5.0626,140800.0
2007-12-20 13:40:00,6.31,6.31,6.29,6.3,77600.0,5.0546,5.0546,5.0385,5.0465,77600.0
2007-12-20 13:50:00,6.3,6.33,6.3,6.32,66400.0,5.0465,5.0706,5.0465,5.0626,66400.0
2007-12-20 14:00:00,6.33,6.33,6.32,6.32,100400.0,5.0706,5.0706,5.0626,5.0626,100400.0
2007-12-20 14:10:00,6.32,6.36,6.31,6.35,108000.0,5.0626,5.0946,5.0546,5.0866,108000.0
2007-12-20 14:20:00,6.35,6.37,6.35,6.36,143600.0,5.0866,5.1026,5.0866,5.0946,143600.0
2007-12-20 14:30:00,6.36,6.37,6.34,6.35,117600.0,5.0946,5.1026,5.0786,5.0866,117600.0
2007-12-20 14:40:00,6.35,6.36,6.35,6.36,112800.0,5.0866,5.0946,5.0866,5.0946,112800.0
2007-12-20 14:50:00,6.36,6.37,6.35,6.36,142800.0,5.0946,5.1026,5.0866,5.0946,142800.0
2007-12-20 15:00:00,6.36,6.36,6.34,6.35,112000.0,5.0946,5.0946,5.0786,5.0866,112000.0
2007-12-20 15:10:00,6.35,6.38,6.35,6.36,166800.0,5.0866,5.1106,5.0866,5.0946,166800.0
2007-12-20 15:20:00,6.36,6.38,6.34,6.34,125200.0,5.0946,5.1106,5.0786,5.0786,125200.0
2007-12-20 15:30:00,6.35,6.38,6.34,6.37,174000.0,5.0866,5.1106,5.0786,5.1026,174000.0
2007-12-20 15:40:00,6.36,6.37,6.35,6.36,139200.0,5.0946,5.1026,5.0866,5.0946,139200.0
2007-12-20 15:50:00,6.37,6.4,6.36,6.4,476400.0,5.1026,5.1266,5.0946,5.1266,476400.0
2007-12-21 09:30:00,6.48,6.53,6.45,6.52,3322800.0,5.1907,5.2308,5.1667,5.2228,3322800.0
2007-12-21 09:40:00,6.52,6.59,6.52,6.58,372000.0,5.2228,5.2788,5.2228,5.2708,372000.0
2007-12-21 09:50:00,6.58,6.58,6.47,6.47,356000.0,5.2708,5.2708,5.1827,5.1827,356000.0
2007-12-21 10:00:00,6.47,6.47,6.43,6.44,263600.0,5.1827,5.1827,5.1507,5.1587,263600.0
2007-12-21 10:10:00,6.43,6.45,6.42,6.45,244400.0,5.1507,5.1667,5.1427,5.1667,244400.0
2007-12-21 10:20:00,6.45,6.45,6.41,6.41,170000.0,5.1667,5.1667,5.1347,5.1347,170000.0
2007-12-21 10:30:00,6.41,6.44,6.41,6.43,186000.0,5.1347,5.1587,5.1347,5.1507,186000.0
2007-12-21 10:40:00,6.43,6.43,6.4,6.4,152000.0,5.1507,5.1507,5.1266,5.1266,152000.0
2007-12-21 10:50:00,6.4,6.4,6.38,6.38,143600.0,5.1266,5.1266,5.1106,5.1106,143600.0
2007-12-21 11:00:00,6.38,6.39,6.38,6.38,140400.0,5.1106,5.1186,5.1106,5.1106,140400.0
2007-12-21 11:10:00,6.39,6.39,6.37,6.37,421600.0,5.1186,5.1186,5.1026,5.1026,421600.0
2007-12-21 11:20:00,6.37,6.37,6.35,6.37,218000.0,5.1026,5.1026,5.0866,5.1026,218000.0
2007-12-21 11:30:00,6.38,6.38,6.37,6.37,293600.0,5.1106,5.1106,5.1026,5.1026,293600.0
2007-12-21 11:40:00,6.37,6.37,6.37,6.37,155600.0,5.1026,5.1026,5.1026,5.1026,155600.0
2007-12-21 11:50:00,6.37,6.37,6.36,6.37,235200.0,5.1026,5.1026,5.0946,5.1026,235200.0
2007-12-21 12:00:00,6.37,6.37,6.37,6.37,162800.0,5.1026,5.1026,5.1026,5.1026,162800.0
2007-12-21 12:10:00,6.37,6.37,6.37,6.37,147200.0,5.1026,5.1026,5.1026,5.1026,147200.0
2007-12-21 12:20:00,6.37,6.37,6.36,6.36,86800.0,5.1026,5.1026,5.0946,5.0946,86800.0
2007-12-21 12:30:00,6.36,6.36,6.32,6.33,183200.0,5.0946,5.0946,5.0626,5.0706,183200.0
2007-12-21 12:40:00,6.33,6.34,6.32,6.34,228800.0,5.0706,5.0786,5.0626,5.0786,228800.0
2007-12-21 12:50:00,6.34,6.35,6.34,6.34,94400.0,5.0786,5.0866,5.0786,5.0786,94400.0
2007-12-21 13:00:00,6.35,6.36,6.34,6.36,103200.0,5.0866,5.0946,5.0786,5.0946,103200.0
2007-12-21 13:10:00,6.36,6.36,6.34,6.35,99200.0,5.0946,5.0946,5.0786,5.0866,99200.0
2007-12-21 13:20:00,6.35,6.35,6.34,6.34,146800.0,5.0866,5.0866,5.0786,5.0786,146800.0
2007-12-21 13:30:00,6.34,6.36,6.34,6.35,178400.0,5.0786,5.0946,5.0786,5.0866,178400.0
2007-12-21 13:40:00,6.35,6.39,6.35,6.38,124400.0,5.0866,5.1186,5.0866,5.1106,124400.0
2007-12-21 13:50:00,6.38,6.39,6.38,6.38,177600.0,5.1106,5.1186,5.1106,5.1106,177600.0
2007-12-21 14:00:00,6.38,6.42,6.38,6.42,178400.0,5.1106,5.1427,5.1106,5.1427,178400.0
2007-12-21 14:10:00,6.42,6.43,6.41,6.42,152000.0,5.1427,5.1507,5.1347,5.1427,152000.0
2007-12-21 14:20:00,6.42,6.43,6.41,6.42,82400.0,5.1427,5.1507,5.1347,5.1427,82400.0
2007-12-21 14:30:00,6.42,6.43,6.42,6.43,64800.0,5.1427,5.1507,5.1427,5.1507,64800.0
2007-12-21 14:40:00,6.43,6.45,6.42,6.44,199600.0,5.1507,5.1667,5.1427,5.1587,199600.0
2007-12-21 14:50:00,6.44,6.45,6.44,6.44,93200.0,5.1587,5.1667,5.1587,5.1587,93200.0
2007-12-21 15:00:00,6.44,6.45,6.43,6.43,84800.0,5.1587,5.1667,5.1507,5.1507,84800.0
2007-12-21 15:10:00,6.43,6.46,6.43,6.45,269600.0,5.1507,5.1747,5.1507,5.1667,269600.0
2007-12-21 15:20:00,6.45,6.48,6.45,6.48,193600.0,5.1667,5.1907,5.1667,5.1907,193600.0
2007-12-21 15:30:00,6.48,6.48,6.45,6.45,234000.0,5.1907,5.1907,5.1667,5.1667,234000.0
2007-12-21 15:40:00,6.45,6.45,6.42,6.42,288800.0,5.1667,5.1667,5.1427,5.1427,288800.0
2007-12-21 15:50:00,6.42,6.47,6.42,6.43,1323600.0,5.1427,5.1827,5.1427,5.1507,1323600.0
2007-12-24 09:30:00,6.42,6.52,6.42,6.5,126400.0,5.1427,5.2228,5.1427,5.2068,126400.0
2007-12-24 09:40:00,6.5,6.54,6.5,6.5,152000.0,5.2068,5.2388,5.2068,5.2068,152000.0
2007-12-24 09:50:00,6.49,6.49,6.45,6.46,82400.0,5.1987,5.1987,5.1667,5.1747,82400.0
2007-12-24 10:00:00,6.46,6.46,6.44,6.45,247600.0,5.1747,5.1747,5.1587,5.1667,247600.0
2007-12-24 10:10:00,6.45,6.47,6.44,6.45,84400.0,5.1667,5.1827,5.1587,5.1667,84400.0
2007-12-24 10:20:00,6.45,6.46,6.43,6.45,146800.0,5.1667,5.1747,5.1507,5.1667,146800.0
2007-12-24 10:30:00,6.45,6.5,6.44,6.5,107200.0,5.1667,5.2068,5.1587,5.2068,107200.0
2007-12-24 10:40:00,6.49,6.51,6.48,6.48,74400.0,5.1987,5.2148,5.1907,5.1907,74400.0
2007-12-24 10:50:00,6.48,6.48,6.45,6.46,65200.0,5.1907,5.1907,5.1667,5.1747,65200.0
2007-12-24 11:00:00,6.46,6.46,6.44,6.46,68000.0,5.1747,5.1747,5.1587,5.1747,68000.0
2007-12-24 11:10:00,6.47,6.48,6.46,6.48,66800.0,5.1827,5.1907,5.1747,5.1907,66800.0
2007-12-24 11:20:00,6.48,6.49,6.48,6.48,54000.0,5.1907,5.1987,5.1907,5.1907,54000.0
2007-12-24 11:30:00,6.48,6.49,6.48,6.48,40800.0,5.1907,5.1987,5.1907,5.1907,40800.0
2007-12-24 11:40:00,6.48,6.48,6.47,6.48,72400.0,5.1907,5.1907,5.1827,5.1907,72400.0
2007-12-24 11:50:00,6.48,6.48,6.47,6.48,50000.0,5.1907,5.1907,5.1827,5.1907,50000.0
2007-12-24 12:00:00,6.48,6.48,6.47,6.48,114800.0,5.1907,5.1907,5.1827,5.1907,114800.0
2007-12-24 12:10:00,6.48,6.48,6.47,6.48,62800.0,5.1907,5.1907,5.1827,5.1907,62800.0
2007-12-24 12:20:00,6.48,6.48,6.45,6.46,174000.0,5.1907,5.1907,5.1667,5.1747,174000.0
2007-12-24 12:30:00,6.46,6.5,6.46,6.5,85600.0,5.1747,5.2068,5.1747,5.2068,85600.0
2007-12-24 12:40:00,6.5,6.52,6.49,6.52,129200.0,5.2068,5.2228,5.1987,5.2228,129200.0
2007-12-24 12:50:00,6.52,6.52,6.5,6.52,109200.0,5.2228,5.2228,5.2068,5.2228,109200.0
2007-12-24 13:00:00,6.52,6.52,6.48,6.48,38400.0,5.2228,5.2228,5.1907,5.1907,38400.0
2007-12-24 13:10:00,6.48,6.48,6.48,6.48,8000.0,5.1907,5.1907,5.1907,5.1907,8000.0
2007-12-24 13:20:00,6.48,6.48,6.48,6.48,3200.0,5.1907,5.1907,5.1907,5.1907,3200.0
2007-12-24 13:30:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 13:40:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 13:50:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:00:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:10:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:20:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:30:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:40:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:50:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:00:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:10:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:20:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:30:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:40:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:50:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-26 09:30:00,6.46,6.46,6.38,6.42,78400.0,5.1747,5.1747,5.1106,5.1427,78400.0
2007-12-26 09:40:00,6.42,6.43,6.38,6.38,67600.0,5.1427,5.1507,5.1106,5.1106,67600.0
2007-12-26 09:50:00,6.38,6.38,6.33,6.33,104400.0,5.1106,5.1106,5.0706,5.0706,104400.0
2007-12-26 10:00:00,6.33,6.39,6.33,6.38,108800.0,5.0706,5.1186,5.0706,5.1106,108800.0
2007-12-26 10:10:00,6.39,6.39,6.35,6.36,46800.0,5.1186,5.1186,5.0866,5.0946,46800.0
2007-12-26 10:20:00,6.36,6.37,6.33,6.34,100800.0,5.0946,5.1026,5.0706,5.0786,100800.0
2007-12-26 10:30:00,6.34,6.37,6.34,6.34,75200.0,5.0786,5.1026,5.0786,5.0786,75200.0
2007-12-26 10:40:00,6.33,6.33,6.31,6.32,72000.0,5.0706,5.0706,5.0546,5.0626,72000.0
2007-12-26 10:50:00,6.32,6.33,6.32,6.33,50800.0,5.0626,5.0706,5.0626,5.0706,50800.0
2007-12-26 11:00:00,6.33,6.33,6.28,6.29,134000.0,5.0706,5.0706,5.0305,5.0385,134000.0
2007-12-26 11:10:00,6.29,6.32,6.29,6.3,45200.0,5.0385,5.0626,5.0385,5.0465,45200.0
2007-12-26 11:20:00,6.3,6.31,6.29,6.3,40800.0,5.0465,5.0546,5.0385,5.0465,40800.0
2007-12-26 11:30:00,6.3,6.3,6.29,6.3,28400.0,5.0465,5.0465,5.0385,5.0465,28400.0
2007-12-26 11:40:00,6.3,6.31,6.3,6.31,28800.0,5.0465,5.0546,5.0465,5.0546,28800.0
2007-12-26 11:50:00,6.3,6.31,6.29,6.29,59600.0,5.0465,5.0546,5.0385,5.0385,59600.0
2007-12-26 12:00:00,6.29,6.3,6.29,6.3,42000.0,5.0385,5.0465,5.0385,5.0465,42000.0
2007-12-26 12:10:00,6.3,6.31,6.29,6.3,98800.0,5.0465,5.0546,5.0385,5.0465,98800.0
2007-12-26 12:20:00,6.3,6.31,6.3,6.31,31600.0,5.0465,5.0546,5.0465,5.0546,31600.0
2007-12-26 12:30:00,6.31,6.31,6.31,6.31,28800.0,5.0546,5.0546,5.0546,5.0546,28800.0
2007-12-26 12:40:00,6.31,6.32,6.31,6.32,30400.0,5.0546,5.0626,5.0546,5.0626,30400.0
2007-12-26 12:50:00,6.32,6.33,6.32,6.33,37200.0,5.0626,5.0706,5.0626,5.0706,37200.0
2007-12-26 13:00:00,6.33,6.35,6.32,6.34,66400.0,5.0706,5.0866,5.0626,5.0786,66400.0
2007-12-26 13:10:00,6.34,6.36,6.34,6.36,65200.0,5.0786,5.0946,5.0786,5.0946,65200.0
2007-12-26 13:20:00,6.36,6.36,6.33,6.33,61600.0,5.0946,5.0946,5.0706,5.0706,61600.0
2007-12-26 13:30:00,6.33,6.35,6.33,6.35,46800.0,5.0706,5.0866,5.0706,5.0866,46800.0
2007-12-26 13:40:00,6.35,6.37,6.34,6.37,30400.0,5.0866,5.1026,5.0786,5.1026,30400.0
2007-12-26 13:50:00,6.37,6.39,6.37,6.38,100000.0,5.1026,5.1186,5.1026,5.1106,100000.0
2007-12-26 14:00:00,6.38,6.38,6.37,6.37,35200.0,5.1106,5.1106,5.1026,5.1026,35200.0
2007-12-26 14:10:00,6.36,6.37,6.34,6.35,122800.0,5.0946,5.1026,5.0786,5.0866,122800.0
2007-12-26 14:20:00,6.35,6.37,6.35,6.37,42400.0,5.0866,5.1026,5.0866,5.1026,42400.0
2007-12-26 14:30:00,6.37,6.37,6.36,6.36,54000.0,5.1026,5.1026,5.0946,5.0946,54000.0
2007-12-26 14:40:00,6.36,6.37,6.36,6.37,48000.0,5.0946,5.1026,5.0946,5.1026,48000.0
2007-12-26 14:50:00,6.37,6.39,6.37,6.38,62400.0,5.1026,5.1186,5.1026,5.1106,62400.0
2007-12-26 15:00:00,6.38,6.39,6.38,6.38,62000.0,5.1106,5.1186,5.1106,5.1106,62000.0
2007-12-26 15:10:00,6.38,6.38,6.38,6.38,37600.0,5.1106,5.1106,5.1106,5.1106,37600.0
2007-12-26 15:20:00,6.38,6.41,6.38,6.39,282800.0,5.1106,5.1347,5.1106,5.1186,282800.0
2007-12-26 15:30:00,6.4,6.4,6.37,6.38,60400.0,5.1266,5.1266,5.1026,5.1106,60400.0
2007-12-26 15:40:00,6.38,6.41,6.38,6.4,104800.0,5.1106,5.1347,5.1106,5.1266,104800.0
2007-12-26 15:50:00,6.4,6.4,6.37,6.38,196800.0,5.1266,5.1266,5.1026,5.1106,196800.0
2007-12-27 09:30:00,6.29,6.35,6.27,6.31,95200.0,5.0385,5.0866,5.0225,5.0546,95200.0
2007-12-27 09:40:00,6.31,6.36,6.31,6.36,70000.0,5.0546,5.0946,5.0546,5.0946,70000.0
2007-12-27 09:50:00,6.36,6.37,6.35,6.35,56400.0,5.0946,5.1026,5.0866,5.0866,56400.0
2007-12-27 10:00:00,6.35,6.38,6.33,6.33,48000.0,5.0866,5.1106,5.0706,5.0706,48000.0
2007-12-27 10:10:00,6.33,6.33,6.3,6.3,38800.0,5.0706,5.0706,5.0465,5.0465,38800.0
2007-12-27 10:20:00,6.3,6.33,6.3,6.32,25600.0,5.0465,5.0706,5.0465,5.0626,25600.0
2007-12-27 10:30:00,6.32,6.33,6.31,6.31,48000.0,5.0626,5.0706,5.0546,5.0546,48000.0
2007-12-27 10:40:00,6.31,6.34,6.31,6.34,48400.0,5.0546,5.0786,5.0546,5.0786,48400.0
2007-12-27 10:50:00,6.34,6.35,6.33,6.35,47200.0,5.0786,5.0866,5.0706,5.0866,47200.0
2007-12-27 11:00:00,6.34,6.35,6.33,6.34,67200.0,5.0786,5.0866,5.0706,5.0786,67200.0
2007-12-27 11:10:00,6.34,6.39,6.34,6.38,67600.0,5.0786,5.1186,5.0786,5.1106,67600.0
2007-12-27 11:20:00,6.39,6.39,6.38,6.38,54000.0,5.1186,5.1186,5.1106,5.1106,54000.0
2007-12-27 11:30:00,6.38,6.38,6.36,6.36,50800.0,5.1106,5.1106,5.0946,5.0946,50800.0
2007-12-27 11:40:00,6.37,6.39,6.37,6.38,47200.0,5.1026,5.1186,5.1026,5.1106,47200.0
2007-12-27 11:50:00,6.37,6.38,6.37,6.38,34800.0,5.1026,5.1106,5.1026,5.1106,34800.0
2007-12-27 12:00:00,6.37,6.38,6.35,6.36,51200.0,5.1026,5.1106,5.0866,5.0946,51200.0
2007-12-27 12:10:00,6.36,6.36,6.35,6.35,33600.0,5.0946,5.0946,5.0866,5.0866,33600.0
2007-12-27 12:20:00,6.35,6.35,6.31,6.32,58400.0,5.0866,5.0866,5.0546,5.0626,58400.0
2007-12-27 12:30:00,6.32,6.32,6.3,6.3,53200.0,5.0626,5.0626,5.0465,5.0465,53200.0
2007-12-27 12:40:00,6.3,6.31,6.3,6.31,63600.0,5.0465,5.0546,5.0465,5.0546,63600.0
2007-12-27 12:50:00,6.31,6.33,6.31,6.32,33200.0,5.0546,5.0706,5.0546,5.0626,33200.0
2007-12-27 13:00:00,6.32,6.34,6.32,6.34,70800.0,5.0626,5.0786,5.0626,5.0786,70800.0
2007-12-27 13:10:00,6.34,6.34,6.31,6.31,61600.0,5.0786,5.0786,5.0546,5.0546,61600.0
2007-12-27 13:20:00,6.31,6.34,6.3,6.33,42400.0,5.0546,5.0786,5.0465,5.0706,42400.0
2007-12-27 13:30:00,6.34,6.34,6.32,6.32,28800.0,5.0786,5.0786,5.0626,5.0626,28800.0
2007-12-27 13:40:00,6.32,6.32,6.31,6.32,34800.0,5.0626,5.0626,5.0546,5.0626,34800.0
2007-12-27 13:50:00,6.32,6.33,6.32,6.32,29200.0,5.0626,5.0706,5.0626,5.0626,29200.0
2007-12-27 14:00:00,6.32,6.34,6.32,6.33,31200.0,5.0626,5.0786,5.0626,5.0706,31200.0
2007-12-27 14:10:00,6.33,6.33,6.32,6.32,36000.0,5.0706,5.0706,5.0626,5.0626,36000.0
2007-12-27 14:20:00,6.32,6.33,6.31,6.32,58800.0,5.0626,5.0706,5.0546,5.0626,58800.0
2007-12-27 14:30:00,6.32,6.32,6.3,6.31,265600.0,5.0626,5.0626,5.0465,5.0546,265600.0
2007-12-27 14:40:00,6.3,6.31,6.3,6.31,72000.0,5.0465,5.0546,5.0465,5.0546,72000.0
2007-12-27 14:50:00,6.31,6.32,6.31,6.31,42400.0,5.0546,5.0626,5.0546,5.0546,42400.0
2007-12-27 15:00:00,6.32,6.34,6.31,6.33,33200.0,5.0626,5.0786,5.0546,5.0706,33200.0
2007-12-27 15:10:00,6.33,6.34,6.33,6.34,55200.0,5.0706,5.0786,5.0706,5.0786,55200.0
2007-12-27 15:20:00,6.34,6.35,6.33,6.33,90400.0,5.0786,5.0866,5.0706,5.0706,90400.0
2007-12-27 15:30:00,6.33,6.34,6.32,6.34,112400.0,5.0706,5.0786,5.0626,5.0786,112400.0
2007-12-27 15:40:00,6.34,6.34,6.33,6.33,137600.0,5.0786,5.0786,5.0706,5.0706,137600.0
2007-12-27 15:50:00,6.33,6.34,6.31,6.31,325200.0,5.0706,5.0786,5.0546,5.0546,325200.0
2007-12-28 09:30:00,6.35,6.39,6.35,6.35,28400.0,5.0866,5.1186,5.0866,5.0866,28400.0
2007-12-28 09:40:00,6.35,6.36,6.34,6.35,22800.0,5.0866,5.0946,5.0786,5.0866,22800.0
2007-12-28 09:50:00,6.35,6.36,6.3,6.31,42800.0,5.0866,5.0946,5.0465,5.0546,42800.0
2007-12-28 10:00:00,6.31,6.31,6.26,6.3,114800.0,5.0546,5.0546,5.0145,5.0465,114800.0
2007-12-28 10:10:00,6.3,6.32,6.29,6.29,38800.0,5.0465,5.0626,5.0385,5.0385,38800.0
2007-12-28 10:20:00,6.29,6.32,6.29,6.29,50000.0,5.0385,5.0626,5.0385,5.0385,50000.0
2007-12-28 10:30:00,6.28,6.3,6.28,6.3,34800.0,5.0305,5.0465,5.0305,5.0465,34800.0
2007-12-28 10:40:00,6.29,6.3,6.28,6.3,32400.0,5.0385,5.0465,5.0305,5.0465,32400.0
2007-12-28 10:50:00,6.29,6.3,6.28,6.28,25200.0,5.0385,5.0465,5.0305,5.0305,25200.0
2007-12-28 11:00:00,6.29,6.29,6.28,6.29,26800.0,5.0385,5.0385,5.0305,5.0385,26800.0
2007-12-28 11:10:00,6.29,6.31,6.28,6.31,49200.0,5.0385,5.0546,5.0305,5.0546,49200.0
2007-12-28 11:20:00,6.31,6.32,6.3,6.3,24800.0,5.0546,5.0626,5.0465,5.0465,24800.0
2007-12-28 11:30:00,6.3,6.31,6.29,6.29,34400.0,5.0465,5.0546,5.0385,5.0385,34400.0
2007-12-28 11:40:00,6.29,6.29,6.27,6.28,36400.0,5.0385,5.0385,5.0225,5.0305,36400.0
2007-12-28 11:50:00,6.29,6.3,6.27,6.27,73200.0,5.0385,5.0465,5.0225,5.0225,73200.0
2007-12-28 12:00:00,6.28,6.3,6.28,6.29,26400.0,5.0305,5.0465,5.0305,5.0385,26400.0
2007-12-28 12:10:00,6.29,6.3,6.28,6.29,26000.0,5.0385,5.0465,5.0305,5.0385,26000.0
2007-12-28 12:20:00,6.29,6.3,6.29,6.3,31600.0,5.0385,5.0465,5.0385,5.0465,31600.0
2007-12-28 12:30:00,6.3,6.3,6.29,6.3,47200.0,5.0465,5.0465,5.0385,5.0465,47200.0
2007-12-28 12:40:00,6.3,6.3,6.28,6.29,41200.0,5.0465,5.0465,5.0305,5.0385,41200.0
2007-12-28 12:50:00,6.29,6.29,6.28,6.28,33600.0,5.0385,5.0385,5.0305,5.0305,33600.0
2007-12-28 13:00:00,6.28,6.3,6.28,6.3,44000.0,5.0305,5.0465,5.0305,5.0465,44000.0
2007-12-28 13:10:00,6.3,6.31,6.3,6.3,25200.0,5.0465,5.0546,5.0465,5.0465,25200.0
2007-12-28 13:20:00,6.3,6.31,6.3,6.31,42400.0,5.0465,5.0546,5.0465,5.0546,42400.0
2007-12-28 13:30:00,6.31,6.31,6.3,6.3,32000.0,5.0546,5.0546,5.0465,5.0465,32000.0
2007-12-28 13:40:00,6.3,6.32,6.3,6.31,27200.0,5.0465,5.0626,5.0465,5.0546,27200.0
2007-12-28 13:50:00,6.31,6.31,6.3,6.3,17600.0,5.0546,5.0546,5.0465,5.0465,17600.0
2007-12-28 14:00:00,6.3,6.3,6.28,6.29,46000.0,5.0465,5.0465,5.0305,5.0385,46000.0
2007-12-28 14:10:00,6.3,6.31,6.3,6.31,35600.0,5.0465,5.0546,5.0465,5.0546,35600.0
2007-12-28 14:20:00,6.31,6.32,6.3,6.31,35600.0,5.0546,5.0626,5.0465,5.0546,35600.0
2007-12-28 14:30:00,6.31,6.33,6.31,6.33,54400.0,5.0546,5.0706,5.0546,5.0706,54400.0
2007-12-28 14:40:00,6.33,6.33,6.32,6.32,29600.0,5.0706,5.0706,5.0626,5.0626,29600.0
2007-12-28 14:50:00,6.32,6.34,6.32,6.33,57600.0,5.0626,5.0786,5.0626,5.0706,57600.0
2007-12-28 15:00:00,6.33,6.33,6.33,6.33,56000.0,5.0706,5.0706,5.0706,5.0706,56000.0
2007-12-28 15:10:00,6.34,6.35,6.34,6.34,130000.0,5.0786,5.0866,5.0786,5.0786,130000.0
2007-12-28 15:20:00,6.34,6.35,6.34,6.34,124400.0,5.0786,5.0866,5.0786,5.0786,124400.0
2007-12-28 15:30:00,6.34,6.35,6.33,6.34,78000.0,5.0786,5.0866,5.0706,5.0786,78000.0
2007-12-28 15:40:00,6.34,6.34,6.33,6.34,127200.0,5.0786,5.0786,5.0706,5.0786,127200.0
2007-12-28 15:50:00,6.34,6.34,6.33,6.34,207600.0,5.0786,5.0786,5.0706,5.0786,207600.0
2007-12-31 09:30:00,6.34,6.38,6.34,6.37,92800.0,5.0786,5.1106,5.0786,5.1026,92800.0
2007-12-31 09:40:00,6.37,6.37,6.33,6.37,94400.0,5.1026,5.1026,5.0706,5.1026,94400.0
2007-12-31 09:50:00,6.37,6.38,6.36,6.37,73600.0,5.1026,5.1106,5.0946,5.1026,73600.0
2007-12-31 10:00:00,6.38,6.4,6.36,6.38,113200.0,5.1106,5.1266,5.0946,5.1106,113200.0
2007-12-31 10:10:00,6.37,6.38,6.37,6.37,75200.0,5.1026,5.1106,5.1026,5.1026,75200.0
2007-12-31 10:20:00,6.37,6.37,6.36,6.36,131200.0,5.1026,5.1026,5.0946,5.0946,131200.0
2007-12-31 10:30:00,6.36,6.36,6.31,6.32,68800.0,5.0946,5.0946,5.0546,5.0626,68800.0
2007-12-31 10:40:00,6.32,6.32,6.31,6.31,33600.0,5.0626,5.0626,5.0546,5.0546,33600.0
2007-12-31 10:50:00,6.31,6.32,6.31,6.32,59200.0,5.0546,5.0626,5.0546,5.0626,59200.0
2007-12-31 11:00:00,6.32,6.33,6.32,6.33,43600.0,5.0626,5.0706,5.0626,5.0706,43600.0
2007-12-31 11:10:00,6.33,6.35,6.33,6.33,60400.0,5.0706,5.0866,5.0706,5.0706,60400.0
2007-12-31 11:20:00,6.33,6.34,6.33,6.34,44000.0,5.0706,5.0786,5.0706,5.0786,44000.0
2007-12-31 11:30:00,6.34,6.34,6.34,6.34,27600.0,5.0786,5.0786,5.0786,5.0786,27600.0
2007-12-31 11:40:00,6.34,6.34,6.34,6.34,28000.0,5.0786,5.0786,5.0786,5.0786,28000.0
2007-12-31 11:50:00,6.34,6.35,6.34,6.35,32000.0,5.0786,5.0866,5.0786,5.0866,32000.0
2007-12-31 12:00:00,6.35,6.37,6.35,6.37,50800.0,5.0866,5.1026,5.0866,5.1026,50800.0
2007-12-31 12:10:00,6.37,6.39,6.37,6.38,50000.0,5.1026,5.1186,5.1026,5.1106,50000.0
2007-12-31 12:20:00,6.38,6.39,6.38,6.39,59600.0,5.1106,5.1186,5.1106,5.1186,59600.0
2007-12-31 12:30:00,6.39,6.4,6.38,6.39,34800.0,5.1186,5.1266,5.1106,5.1186,34800.0
2007-12-31 12:40:00,6.39,6.39,6.38,6.38,24800.0,5.1186,5.1186,5.1106,5.1106,24800.0
2007-12-31 12:50:00,6.38,6.38,6.38,6.38,29200.0,5.1106,5.1106,5.1106,5.1106,29200.0
2007-12-31 13:00:00,6.38,6.39,6.38,6.39,40400.0,5.1106,5.1186,5.1106,5.1186,40400.0
2007-12-31 13:10:00,6.39,6.42,6.39,6.42,80000.0,5.1186,5.1427,5.1186,5.1427,80000.0
2007-12-31 13:20:00,6.42,6.42,6.42,6.42,39600.0,5.1427,5.1427,5.1427,5.1427,39600.0
2007-12-31 13:30:00,6.42,6.42,6.41,6.41,54800.0,5.1427,5.1427,5.1347,5.1347,54800.0
2007-12-31 13:40:00,6.41,6.43,6.41,6.43,59200.0,5.1347,5.1507,5.1347,5.1507,59200.0
2007-12-31 13:50:00,6.43,6.43,6.43,6.43,34800.0,5.1507,5.1507,5.1507,5.1507,34800.0
2007-12-31 14:00:00,6.43,6.43,6.42,6.43,53600.0,5.1507,5.1507,5.1427,5.1507,53600.0
2007-12-31 14:10:00,6.43,6.43,6.43,6.43,50400.0,5.1507,5.1507,5.1507,5.1507,50400.0
2007-12-31 14:20:00,6.43,6.43,6.43,6.43,44800.0,5.1507,5.1507,5.1507,5.1507,44800.0
2007-12-31 14:30:00,6.43,6.43,6.42,6.43,51600.0,5.1507,5.1507,5.1427,5.1507,51600.0
2007-12-31 14:40:00,6.43,6.43,6.42,6.43,72400.0,5.1507,5.1507,5.1427,5.1507,72400.0
2007-12-31 14:50:00,6.43,6.44,6.43,6.43,65200.0,5.1507,5.1587,5.1507,5.1507,65200.0
2007-12-31 15:00:00,6.43,6.43,6.42,6.42,68400.0,5.1507,5.1507,5.1427,5.1427,68400.0
2007-12-31 15:10:00,6.42,6.47,6.42,6.47,112800.0,5.1427,5.1827,5.1427,5.1827,112800.0
2007-12-31 15:20:00,6.47,6.47,6.46,6.46,95200.0,5.1827,5.1827,5.1747,5.1747,95200.0
2007-12-31 15:30:00,6.46,6.46,6.42,6.42,117600.0,5.1747,5.1747,5.1427,5.1427,117600.0
2007-12-31 15:40:00,6.42,6.43,6.39,6.4,220400.0,5.1427,5.1507,5.1186,5.1266,220400.0
2007-12-31 15:50:00,6.4,6.43,6.39,6.39,446400.0,5.1266,5.1507,5.1186,5.1186,446400.0
2008-01-02 09:30:00,6.37,6.4,6.32,6.35,87600.0,5.1026,5.1266,5.0626,5.0866,87600.0
2008-01-02 09:40:00,6.35,6.38,6.32,6.37,59600.0,5.0866,5.1106,5.0626,5.1026,59600.0
2008-01-02 09:50:00,6.37,6.42,6.37,6.39,79200.0,5.1026,5.1427,5.1026,5.1186,79200.0
2008-01-02 10:00:00,6.39,6.41,6.38,6.4,162000.0,5.1186,5.1347,5.1106,5.1266,162000.0
2008-01-02 10:10:00,6.4,6.4,6.39,6.39,111200.0,5.1266,5.1266,5.1186,5.1186,111200.0
2008-01-02 10:20:00,6.39,6.41,6.39,6.41,40000.0,5.1186,5.1347,5.1186,5.1347,40000.0
2008-01-02 10:30:00,6.41,6.43,6.41,6.41,109200.0,5.1347,5.1507,5.1347,5.1347,109200.0
2008-01-02 10:40:00,6.41,6.43,6.41,6.42,89200.0,5.1347,5.1507,5.1347,5.1427,89200.0
2008-01-02 10:50:00,6.42,6.43,6.41,6.41,102400.0,5.1427,5.1507,5.1347,5.1347,102400.0
2008-01-02 11:00:00,6.42,6.42,6.41,6.41,171200.0,5.1427,5.1427,5.1347,5.1347,171200.0
2008-01-02 11:10:00,6.41,6.43,6.37,6.37,139200.0,5.1347,5.1507,5.1026,5.1026,139200.0
2008-01-02 11:20:00,6.37,6.37,6.33,6.33,125600.0,5.1026,5.1026,5.0706,5.0706,125600.0
2008-01-02 11:30:00,6.32,6.32,6.28,6.29,103600.0,5.0626,5.0626,5.0305,5.0385,103600.0
2008-01-02 11:40:00,6.29,6.31,6.29,6.29,107200.0,5.0385,5.0546,5.0385,5.0385,107200.0
2008-01-02 11:50:00,6.29,6.32,6.28,6.31,58000.0,5.0385,5.0626,5.0305,5.0546,58000.0
2008-01-02 12:00:00,6.3,6.3,6.27,6.27,62000.0,5.0465,5.0465,5.0225,5.0225,62000.0
2008-01-02 12:10:00,6.27,6.28,6.27,6.27,46000.0,5.0225,5.0305,5.0225,5.0225,46000.0
2008-01-02 12:20:00,6.27,6.27,6.24,6.24,42400.0,5.0225,5.0225,4.9985,4.9985,42400.0
2008-01-02 12:30:00,6.24,6.27,6.24,6.26,43200.0,4.9985,5.0225,4.9985,5.0145,43200.0
2008-01-02 12:40:00,6.26,6.27,6.25,6.27,68400.0,5.0145,5.0225,5.0065,5.0225,68400.0
2008-01-02 12:50:00,6.27,6.27,6.26,6.26,28800.0,5.0225,5.0225,5.0145,5.0145,28800.0
2008-01-02 13:00:00,6.26,6.29,6.25,6.28,107600.0,5.0145,5.0385,5.0065,5.0305,107600.0
2008-01-02 13:10:00,6.28,6.28,6.26,6.27,43200.0,5.0305,5.0305,5.0145,5.0225,43200.0
2008-01-02 13:20:00,6.27,6.28,6.27,6.28,27600.0,5.0225,5.0305,5.0225,5.0305,27600.0
2008-01-02 13:30:00,6.28,6.29,6.28,6.28,29200.0,5.0305,5.0385,5.0305,5.0305,29200.0
2008-01-02 13:40:00,6.29,6.31,6.28,6.31,42800.0,5.0385,5.0546,5.0305,5.0546,42800.0
2008-01-02 13:50:00,6.32,6.32,6.3,6.31,38400.0,5.0626,5.0626,5.0465,5.0546,38400.0
2008-01-02 14:00:00,6.31,6.34,6.29,6.34,86000.0,5.0546,5.0786,5.0385,5.0786,86000.0
2008-01-02 14:10:00,6.35,6.37,6.33,6.36,97600.0,5.0866,5.1026,5.0706,5.0946,97600.0
2008-01-02 14:20:00,6.36,6.36,6.31,6.31,59600.0,5.0946,5.0946,5.0546,5.0546,59600.0
2008-01-02 14:30:00,6.32,6.33,6.29,6.29,62400.0,5.0626,5.0706,5.0385,5.0385,62400.0
2008-01-02 14:40:00,6.29,6.31,6.29,6.31,77200.0,5.0385,5.0546,5.0385,5.0546,77200.0
2008-01-02 14:50:00,6.31,6.33,6.3,6.3,86800.0,5.0546,5.0706,5.0465,5.0465,86800.0
2008-01-02 15:00:00,6.3,6.3,6.27,6.27,66800.0,5.0465,5.0465,5.0225,5.0225,66800.0
2008-01-02 15:10:00,6.27,6.29,6.27,6.28,50000.0,5.0225,5.0385,5.0225,5.0305,50000.0
2008-01-02 15:20:00,6.28,6.29,6.28,6.28,86400.0,5.0305,5.0385,5.0305,5.0305,86400.0
2008-01-02 15:30:00,6.28,6.29,6.27,6.28,150000.0,5.0305,5.0385,5.0225,5.0305,150000.0
2008-01-02 15:40:00,6.28,6.3,6.25,6.25,126800.0,5.0305,5.0465,5.0065,5.0065,126800.0
2008-01-02 15:50:00,6.26,6.26,6.24,6.25,259200.0,5.0145,5.0145,4.9985,5.0065,259200.0
2008-01-03 09:30:00,6.25,6.25,6.18,6.21,143600.0,5.0065,5.0065,4.9504,4.9745,143600.0
2008-01-03 09:40:00,6.21,6.21,6.16,6.16,115200.0,4.9745,4.9745,4.9344,4.9344,115200.0
2008-01-03 09:50:00,6.16,6.2,6.16,6.2,94800.0,4.9344,4.9664,4.9344,4.9664,94800.0
2008-01-03 10:00:00,6.2,6.24,6.2,6.24,59600.0,4.9664,4.9985,4.9664,4.9985,59600.0
2008-01-03 10:10:00,6.24,6.25,6.21,6.21,50800.0,4.9985,5.0065,4.9745,4.9745,50800.0
2008-01-03 10:20:00,6.21,6.23,6.18,6.22,154400.0,4.9745,4.9905,4.9504,4.9825,154400.0
2008-01-03 10:30:00,6.22,6.25,6.21,6.24,142800.0,4.9825,5.0065,4.9745,4.9985,142800.0
2008-01-03 10:40:00,6.24,6.25,6.21,6.24,124000.0,4.9985,5.0065,4.9745,4.9985,124000.0
2008-01-03 10:50:00,6.24,6.24,6.21,6.22,56000.0,4.9985,4.9985,4.9745,4.9825,56000.0
2008-01-03 11:00:00,6.22,6.22,6.19,6.21,99200.0,4.9825,4.9825,4.9584,4.9745,99200.0
2008-01-03 11:10:00,6.21,6.21,6.17,6.18,64800.0,4.9745,4.9745,4.9424,4.9504,64800.0
2008-01-03 11:20:00,6.18,6.19,6.17,6.17,53200.0,4.9504,4.9584,4.9424,4.9424,53200.0
2008-01-03 11:30:00,6.17,6.18,6.17,6.18,63200.0,4.9424,4.9504,4.9424,4.9504,63200.0
2008-01-03 11:40:00,6.18,6.18,6.15,6.15,88000.0,4.9504,4.9504,4.9264,4.9264,88000.0
2008-01-03 11:50:00,6.15,6.16,6.14,6.14,131600.0,4.9264,4.9344,4.9184,4.9184,131600.0
2008-01-03 12:00:00,6.15,6.15,6.14,6.14,44800.0,4.9264,4.9264,4.9184,4.9184,44800.0
2008-01-03 12:10:00,6.14,6.15,6.14,6.14,93600.0,4.9184,4.9264,4.9184,4.9184,93600.0
2008-01-03 12:20:00,6.14,6.14,6.13,6.14,82800.0,4.9184,4.9184,4.9104,4.9184,82800.0
2008-01-03 12:30:00,6.14,6.14,6.13,6.14,57200.0,4.9184,4.9184,4.9104,4.9184,57200.0
2008-01-03 12:40:00,6.14,6.14,6.13,6.14,66400.0,4.9184,4.9184,4.9104,4.9184,66400.0
2008-01-03 12:50:00,6.14,6.14,6.11,6.13,64000.0,4.9184,4.9184,4.8943,4.9104,64000.0
2008-01-03 13:00:00,6.13,6.13,6.12,6.12,44000.0,4.9104,4.9104,4.9024,4.9024,44000.0
2008-01-03 13:10:00,6.12,6.12,6.11,6.12,66000.0,4.9024,4.9024,4.8943,4.9024,66000.0
2008-01-03 13:20:00,6.12,6.12,6.12,6.12,58000.0,4.9024,4.9024,4.9024,4.9024,58000.0
2008-01-03 13:30:00,6.12,6.13,6.12,6.13,48400.0,4.9024,4.9104,4.9024,4.9104,48400.0
2008-01-03 13:40:00,6.13,6.14,6.12,6.13,61200.0,4.9104,4.9184,4.9024,4.9104,61200.0
2008-01-03 13:50:00,6.13,6.14,6.11,6.12,103600.0,4.9104,4.9184,4.8943,4.9024,103600.0
2008-01-03 14:00:00,6.12,6.12,6.11,6.11,39200.0,4.9024,4.9024,4.8943,4.8943,39200.0
2008-01-03 14:10:00,6.12,6.12,6.1,6.11,108800.0,4.9024,4.9024,4.8863,4.8943,108800.0
2008-01-03 14:20:00,6.11,6.11,6.1,6.11,82800.0,4.8943,4.8943,4.8863,4.8943,82800.0
2008-01-03 14:30:00,6.11,6.11,6.09,6.11,89200.0,4.8943,4.8943,4.8783,4.8943,89200.0
2008-01-03 14:40:00,6.11,6.11,6.09,6.1,68400.0,4.8943,4.8943,4.8783,4.8863,68400.0
2008-01-03 14:50:00,6.1,6.1,6.09,6.1,77200.0,4.8863,4.8863,4.8783,4.8863,77200.0
2008-01-03 15:00:00,6.1,6.1,6.09,6.1,83200.0,4.8863,4.8863,4.8783,4.8863,83200.0
2008-01-03 15:10:00,6.1,6.1,6.08,6.08,126800.0,4.8863,4.8863,4.8703,4.8703,126800.0
2008-01-03 15:20:00,6.08,6.09,6.05,6.07,191600.0,4.8703,4.8783,4.8463,4.8623,191600.0
2008-01-03 15:30:00,6.07,6.08,6.06,6.08,135200.0,4.8623,4.8703,4.8543,4.8703,135200.0
2008-01-03 15:40:00,6.08,6.08,6.06,6.07,142400.0,4.8703,4.8703,4.8543,4.8623,142400.0
2008-01-03 15:50:00,6.07,6.07,6.06,6.06,316000.0,4.8623,4.8623,4.8543,4.8543,316000.0
2008-01-04 09:30:00,6.01,6.02,5.89,5.9,380000.0,4.8142,4.8223,4.7181,4.7261,380000.0
2008-01-04 09:40:00,5.9,5.92,5.86,5.87,437200.0,4.7261,4.7421,4.6941,4.7021,437200.0
2008-01-04 09:50:00,5.88,5.88,5.83,5.83,316800.0,4.7101,4.7101,4.6701,4.6701,316800.0
2008-01-04 10:00:00,5.84,5.88,5.81,5.87,207600.0,4.6781,4.7101,4.654,4.7021,207600.0
2008-01-04 10:10:00,5.88,5.88,5.85,5.86,96800.0,4.7101,4.7101,4.6861,4.6941,96800.0
2008-01-04 10:20:00,5.87,5.89,5.87,5.87,172000.0,4.7021,4.7181,4.7021,4.7021,172000.0
2008-01-04 10:30:00,5.87,5.91,5.87,5.91,133600.0,4.7021,4.7341,4.7021,4.7341,133600.0
2008-01-04 10:40:00,5.91,5.92,5.88,5.89,168800.0,4.7341,4.7421,4.7101,4.7181,168800.0
2008-01-04 10:50:00,5.89,5.89,5.88,5.88,130800.0,4.7181,4.7181,4.7101,4.7101,130800.0
2008-01-04 11:00:00,5.88,5.88,5.88,5.88,140400.0,4.7101,4.7101,4.7101,4.7101,140400.0
2008-01-04 11:10:00,5.88,5.89,5.86,5.87,130000.0,4.7101,4.7181,4.6941,4.7021,130000.0
2008-01-04 11:20:00,5.87,5.9,5.87,5.9,176800.0,4.7021,4.7261,4.7021,4.7261,176800.0
2008-01-04 11:30:00,5.9,5.9,5.88,5.89,104400.0,4.7261,4.7261,4.7101,4.7181,104400.0
2008-01-04 11:40:00,5.89,5.89,5.87,5.89,190400.0,4.7181,4.7181,4.7021,4.7181,190400.0
2008-01-04 11:50:00,5.89,5.9,5.88,5.88,118000.0,4.7181,4.7261,4.7101,4.7101,118000.0
2008-01-04 12:00:00,5.88,5.91,5.88,5.91,111200.0,4.7101,4.7341,4.7101,4.7341,111200.0
2008-01-04 12:10:00,5.92,5.92,5.89,5.89,96800.0,4.7421,4.7421,4.7181,4.7181,96800.0
2008-01-04 12:20:00,5.89,5.9,5.86,5.87,351600.0,4.7181,4.7261,4.6941,4.7021,351600.0
2008-01-04 12:30:00,5.86,5.88,5.84,5.85,250000.0,4.6941,4.7101,4.6781,4.6861,250000.0
2008-01-04 12:40:00,5.85,5.88,5.85,5.88,192800.0,4.6861,4.7101,4.6861,4.7101,192800.0
2008-01-04 12:50:00,5.88,5.88,5.83,5.85,177200.0,4.7101,4.7101,4.6701,4.6861,177200.0
2008-01-04 13:00:00,5.85,5.85,5.81,5.81,176000.0,4.6861,4.6861,4.654,4.654,176000.0
2008-01-04 13:10:00,5.81,5.82,5.8,5.8,242000.0,4.654,4.662,4.646,4.646,242000.0
2008-01-04 13:20:00,5.8,5.81,5.8,5.81,213600.0,4.646,4.654,4.646,4.654,213600.0
2008-01-04 13:30:00,5.81,5.81,5.77,5.77,239600.0,4.654,4.654,4.622,4.622,239600.0
2008-01-04 13:40:00,5.77,5.78,5.76,5.77,126000.0,4.622,4.63,4.614,4.622,126000.0
2008-01-04 13:50:00,5.77,5.79,5.76,5.78,178400.0,4.622,4.638,4.614,4.63,178400.0
2008-01-04 14:00:00,5.78,5.79,5.76,5.77,238000.0,4.63,4.638,4.614,4.622,238000.0
2008-01-04 14:10:00,5.77,5.77,5.74,5.76,366800.0,4.622,4.622,4.598,4.614,366800.0
2008-01-04 14:20:00,5.76,5.76,5.74,5.76,169600.0,4.614,4.614,4.598,4.614,169600.0
2008-01-04 14:30:00,5.75,5.75,5.73,5.74,159600.0,4.606,4.606,4.59,4.598,159600.0
2008-01-04 14:40:00,5.74,5.76,5.73,5.75,160000.0,4.598,4.614,4.59,4.606,160000.0
2008-01-04 14:50:00,5.75,5.77,5.74,5.76,226000.0,4.606,4.622,4.598,4.614,226000.0
2008-01-04 15:00:00,5.77,5.81,5.76,5.8,359200.0,4.622,4.654,4.614,4.646,359200.0
2008-01-04 15:10:00,5.8,5.82,5.77,5.79,424800.0,4.646,4.662,4.622,4.638,424800.0
2008-01-04 15:20:00,5.79,5.83,5.79,5.82,579200.0,4.638,4.6701,4.638,4.662,579200.0
2008-01-04 15:30:00,5.82,5.83,5.79,5.82,354800.0,4.662,4.6701,4.638,4.662,354800.0
2008-01-04 15:40:00,5.82,5.82,5.78,5.78,498000.0,4.662,4.662,4.63,4.63,498000.0
2008-01-04 15:50:00,5.78,5.79,5.77,5.78,770000.0,4.63,4.638,4.622,4.63,770000.0
2008-01-07 09:30:00,5.8,5.8,5.73,5.74,140000.0,4.646,4.646,4.59,4.598,140000.0
2008-01-07 09:40:00,5.74,5.83,5.74,5.82,252000.0,4.598,4.6701,4.598,4.662,252000.0
2008-01-07 09:50:00,5.82,5.85,5.8,5.8,354000.0,4.662,4.6861,4.646,4.646,354000.0
2008-01-07 10:00:00,5.8,5.8,5.74,5.75,149200.0,4.646,4.646,4.598,4.606,149200.0
2008-01-07 10:10:00,5.75,5.75,5.69,5.69,170000.0,4.606,4.606,4.5579,4.5579,170000.0
2008-01-07 10:20:00,5.69,5.69,5.67,5.67,225600.0,4.5579,4.5579,4.5419,4.5419,225600.0
2008-01-07 10:30:00,5.67,5.67,5.64,5.65,331600.0,4.5419,4.5419,4.5179,4.5259,331600.0
2008-01-07 10:40:00,5.65,5.66,5.64,5.65,94400.0,4.5259,4.5339,4.5179,4.5259,94400.0
2008-01-07 10:50:00,5.65,5.66,5.64,5.66,195600.0,4.5259,4.5339,4.5179,4.5339,195600.0
2008-01-07 11:00:00,5.66,5.67,5.65,5.66,176800.0,4.5339,4.5419,4.5259,4.5339,176800.0
2008-01-07 11:10:00,5.66,5.68,5.65,5.68,164400.0,4.5339,4.5499,4.5259,4.5499,164400.0
2008-01-07 11:20:00,5.68,5.73,5.68,5.73,180800.0,4.5499,4.59,4.5499,4.59,180800.0
2008-01-07 11:30:00,5.73,5.75,5.73,5.75,245200.0,4.59,4.606,4.59,4.606,245200.0
2008-01-07 11:40:00,5.75,5.75,5.73,5.73,125600.0,4.606,4.606,4.59,4.59,125600.0
2008-01-07 11:50:00,5.73,5.73,5.72,5.73,172000.0,4.59,4.59,4.5819,4.59,172000.0
2008-01-07 12:00:00,5.73,5.73,5.68,5.68,173600.0,4.59,4.59,4.5499,4.5499,173600.0
2008-01-07 12:10:00,5.68,5.69,5.64,5.64,392800.0,4.5499,4.5579,4.5179,4.5179,392800.0
2008-01-07 12:20:00,5.64,5.66,5.64,5.66,244800.0,4.5179,4.5339,4.5179,4.5339,244800.0
2008-01-07 12:30:00,5.66,5.67,5.61,5.63,658000.0,4.5339,4.5419,4.4938,4.5098,658000.0
2008-01-07 12:40:00,5.62,5.63,5.6,5.62,382400.0,4.5018,4.5098,4.4858,4.5018,382400.0
2008-01-07 12:50:00,5.62,5.69,5.62,5.67,492000.0,4.5018,4.5579,4.5018,4.5419,492000.0
2008-01-07 13:00:00,5.67,5.68,5.67,5.68,272000.0,4.5419,4.5499,4.5419,4.5499,272000.0
2008-01-07 13:10:00,5.68,5.71,5.68,5.71,216800.0,4.5499,4.5739,4.5499,4.5739,216800.0
2008-01-07 13:20:00,5.71,5.71,5.69,5.7,402800.0,4.5739,4.5739,4.5579,4.5659,402800.0
2008-01-07 13:30:00,5.7,5.72,5.68,5.69,453200.0,4.5659,4.5819,4.5499,4.5579,453200.0
2008-01-07 13:40:00,5.69,5.69,5.66,5.68,247200.0,4.5579,4.5579,4.5339,4.5499,247200.0
2008-01-07 13:50:00,5.68,5.69,5.66,5.68,146800.0,4.5499,4.5579,4.5339,4.5499,146800.0
2008-01-07 14:00:00,5.68,5.69,5.66,5.66,248400.0,4.5499,4.5579,4.5339,4.5339,248400.0
2008-01-07 14:10:00,5.66,5.66,5.65,5.66,253600.0,4.5339,4.5339,4.5259,4.5339,253600.0
2008-01-07 14:20:00,5.65,5.68,5.65,5.68,276400.0,4.5259,4.5499,4.5259,4.5499,276400.0
2008-01-07 14:30:00,5.67,5.7,5.67,5.68,255600.0,4.5419,4.5659,4.5419,4.5499,255600.0
2008-01-07 14:40:00,5.68,5.7,5.67,5.68,302400.0,4.5499,4.5659,4.5419,4.5499,302400.0
2008-01-07 14:50:00,5.68,5.7,5.67,5.68,230800.0,4.5499,4.5659,4.5419,4.5499,230800.0
2008-01-07 15:00:00,5.68,5.69,5.66,5.68,260800.0,4.5499,4.5579,4.5339,4.5499,260800.0
2008-01-07 15:10:00,5.68,5.69,5.66,5.67,261600.0,4.5499,4.5579,4.5339,4.5419,261600.0
2008-01-07 15:20:00,5.67,5.67,5.66,5.66,198000.0,4.5419,4.5419,4.5339,4.5339,198000.0
2008-01-07 15:30:00,5.66,5.67,5.64,5.64,296000.0,4.5339,4.5419,4.5179,4.5179,296000.0
2008-01-07 15:40:00,5.64,5.68,5.64,5.68,368000.0,4.5179,4.5499,4.5179,4.5499,368000.0
2008-01-07 15:50:00,5.68,5.7,5.67,5.67,680800.0,4.5499,4.5659,4.5419,4.5419,680800.0
2008-01-08 09:30:00,5.71,5.72,5.65,5.67,110000.0,4.5739,4.5819,4.5259,4.5419,110000.0
2008-01-08 09:40:00,5.67,5.72,5.67,5.71,242000.0,4.5419,4.5819,4.5419,4.5739,242000.0
2008-01-08 09:50:00,5.71,5.71,5.67,5.67,460800.0,4.5739,4.5739,4.5419,4.5419,460800.0
2008-01-08 10:00:00,5.67,5.69,5.65,5.65,355600.0,4.5419,4.5579,4.5259,4.5259,355600.0
2008-01-08 10:10:00,5.65,5.66,5.62,5.62,176400.0,4.5259,4.5339,4.5018,4.5018,176400.0
2008-01-08 10:20:00,5.62,5.63,5.6,5.63,218400.0,4.5018,4.5098,4.4858,4.5098,218400.0
2008-01-08 10:30:00,5.63,5.65,5.62,5.65,154000.0,4.5098,4.5259,4.5018,4.5259,154000.0
2008-01-08 10:40:00,5.65,5.66,5.62,5.62,108800.0,4.5259,4.5339,4.5018,4.5018,108800.0
2008-01-08 10:50:00,5.62,5.64,5.62,5.62,62000.0,4.5018,4.5179,4.5018,4.5018,62000.0
2008-01-08 11:00:00,5.63,5.64,5.63,5.64,58000.0,4.5098,4.5179,4.5098,4.5179,58000.0
2008-01-08 11:10:00,5.64,5.64,5.59,5.62,122800.0,4.5179,4.5179,4.4778,4.5018,122800.0
2008-01-08 11:20:00,5.62,5.62,5.58,5.58,149600.0,4.5018,4.5018,4.4698,4.4698,149600.0
2008-01-08 11:30:00,5.59,5.59,5.56,5.56,159600.0,4.4778,4.4778,4.4538,4.4538,159600.0
2008-01-08 11:40:00,5.56,5.57,5.55,5.56,155200.0,4.4538,4.4618,4.4458,4.4538,155200.0
2008-01-08 11:50:00,5.56,5.58,5.55,5.58,76400.0,4.4538,4.4698,4.4458,4.4698,76400.0
2008-01-08 12:00:00,5.58,5.58,5.55,5.56,184400.0,4.4698,4.4698,4.4458,4.4538,184400.0
2008-01-08 12:10:00,5.57,5.57,5.56,5.57,100400.0,4.4618,4.4618,4.4538,4.4618,100400.0
2008-01-08 12:20:00,5.57,5.59,5.57,5.59,65600.0,4.4618,4.4778,4.4618,4.4778,65600.0
2008-01-08 12:30:00,5.59,5.59,5.56,5.58,58000.0,4.4778,4.4778,4.4538,4.4698,58000.0
2008-01-08 12:40:00,5.57,5.58,5.57,5.57,97200.0,4.4618,4.4698,4.4618,4.4618,97200.0
2008-01-08 12:50:00,5.57,5.57,5.55,5.55,136800.0,4.4618,4.4618,4.4458,4.4458,136800.0
2008-01-08 13:00:00,5.55,5.56,5.54,5.56,200400.0,4.4458,4.4538,4.4378,4.4538,200400.0
2008-01-08 13:10:00,5.56,5.58,5.55,5.55,157200.0,4.4538,4.4698,4.4458,4.4458,157200.0
2008-01-08 13:20:00,5.55,5.56,5.55,5.56,158400.0,4.4458,4.4538,4.4458,4.4538,158400.0
2008-01-08 13:30:00,5.56,5.57,5.53,5.53,115600.0,4.4538,4.4618,4.4297,4.4297,115600.0
2008-01-08 13:40:00,5.54,5.55,5.52,5.53,171200.0,4.4378,4.4458,4.4217,4.4297,171200.0
2008-01-08 13:50:00,5.53,5.55,5.53,5.54,147600.0,4.4297,4.4458,4.4297,4.4378,147600.0
2008-01-08 14:00:00,5.54,5.55,5.52,5.53,146400.0,4.4378,4.4458,4.4217,4.4297,146400.0
2008-01-08 14:10:00,5.53,5.53,5.52,5.53,189200.0,4.4297,4.4297,4.4217,4.4297,189200.0
2008-01-08 14:20:00,5.53,5.53,5.52,5.52,347600.0,4.4297,4.4297,4.4217,4.4217,347600.0
2008-01-08 14:30:00,5.52,5.55,5.52,5.55,254000.0,4.4217,4.4458,4.4217,4.4458,254000.0
2008-01-08 14:40:00,5.55,5.55,5.5,5.52,208800.0,4.4458,4.4458,4.4057,4.4217,208800.0
2008-01-08 14:50:00,5.52,5.54,5.5,5.5,157600.0,4.4217,4.4378,4.4057,4.4057,157600.0
2008-01-08 15:00:00,5.51,5.51,5.48,5.49,283200.0,4.4137,4.4137,4.3897,4.3977,283200.0
2008-01-08 15:10:00,5.49,5.49,5.45,5.46,208800.0,4.3977,4.3977,4.3657,4.3737,208800.0
2008-01-08 15:20:00,5.46,5.46,5.41,5.42,784800.0,4.3737,4.3737,4.3336,4.3416,784800.0
2008-01-08 15:30:00,5.42,5.45,5.41,5.45,938000.0,4.3416,4.3657,4.3336,4.3657,938000.0
2008-01-08 15:40:00,5.45,5.47,5.43,5.43,361600.0,4.3657,4.3817,4.3496,4.3496,361600.0
2008-01-08 15:50:00,5.43,5.43,5.37,5.37,674400.0,4.3496,4.3496,4.3016,4.3016,674400.0
2008-01-09 09:30:00,5.38,5.43,5.35,5.42,190400.0,4.3096,4.3496,4.2856,4.3416,190400.0
2008-01-09 09:40:00,5.41,5.42,5.4,5.4,153200.0,4.3336,4.3416,4.3256,4.3256,153200.0
2008-01-09 09:50:00,5.4,5.41,5.36,5.39,247600.0,4.3256,4.3336,4.2936,4.3176,247600.0
2008-01-09 10:00:00,5.39,5.42,5.38,5.39,213200.0,4.3176,4.3416,4.3096,4.3176,213200.0
2008-01-09 10:10:00,5.38,5.41,5.38,5.41,125600.0,4.3096,4.3336,4.3096,4.3336,125600.0
2008-01-09 10:20:00,5.41,5.43,5.37,5.43,175200.0,4.3336,4.3496,4.3016,4.3496,175200.0
2008-01-09 10:30:00,5.44,5.44,5.41,5.42,116400.0,4.3577,4.3577,4.3336,4.3416,116400.0
2008-01-09 10:40:00,5.42,5.45,5.41,5.44,135600.0,4.3416,4.3657,4.3336,4.3577,135600.0
2008-01-09 10:50:00,5.44,5.45,5.4,5.43,135200.0,4.3577,4.3657,4.3256,4.3496,135200.0
2008-01-09 11:00:00,5.43,5.46,5.41,5.45,252400.0,4.3496,4.3737,4.3336,4.3657,252400.0
2008-01-09 11:10:00,5.44,5.46,5.43,5.46,282400.0,4.3577,4.3737,4.3496,4.3737,282400.0
2008-01-09 11:20:00,5.46,5.47,5.45,5.47,138000.0,4.3737,4.3817,4.3657,4.3817,138000.0
2008-01-09 11:30:00,5.47,5.47,5.45,5.45,198400.0,4.3817,4.3817,4.3657,4.3657,198400.0
2008-01-09 11:40:00,5.45,5.46,5.45,5.46,162800.0,4.3657,4.3737,4.3657,4.3737,162800.0
2008-01-09 11:50:00,5.45,5.45,5.43,5.44,183600.0,4.3657,4.3657,4.3496,4.3577,183600.0
2008-01-09 12:00:00,5.44,5.45,5.44,5.44,125600.0,4.3577,4.3657,4.3577,4.3577,125600.0
2008-01-09 12:10:00,5.44,5.45,5.43,5.44,86000.0,4.3577,4.3657,4.3496,4.3577,86000.0
2008-01-09 12:20:00,5.44,5.44,5.42,5.43,239200.0,4.3577,4.3577,4.3416,4.3496,239200.0
2008-01-09 12:30:00,5.42,5.43,5.4,5.43,217600.0,4.3416,4.3496,4.3256,4.3496,217600.0
2008-01-09 12:40:00,5.43,5.43,5.39,5.41,258800.0,4.3496,4.3496,4.3176,4.3336,258800.0
2008-01-09 12:50:00,5.41,5.43,5.41,5.42,168800.0,4.3336,4.3496,4.3336,4.3416,168800.0
2008-01-09 13:00:00,5.42,5.43,5.4,5.4,179200.0,4.3416,4.3496,4.3256,4.3256,179200.0
2008-01-09 13:10:00,5.4,5.4,5.38,5.38,266000.0,4.3256,4.3256,4.3096,4.3096,266000.0
2008-01-09 13:20:00,5.38,5.38,5.37,5.38,218000.0,4.3096,4.3096,4.3016,4.3096,218000.0
2008-01-09 13:30:00,5.38,5.39,5.37,5.39,428400.0,4.3096,4.3176,4.3016,4.3176,428400.0
2008-01-09 13:40:00,5.39,5.39,5.37,5.38,267600.0,4.3176,4.3176,4.3016,4.3096,267600.0
2008-01-09 13:50:00,5.38,5.38,5.35,5.36,368800.0,4.3096,4.3096,4.2856,4.2936,368800.0
2008-01-09 14:00:00,5.36,5.38,5.35,5.36,299600.0,4.2936,4.3096,4.2856,4.2936,299600.0
2008-01-09 14:10:00,5.36,5.37,5.31,5.36,536000.0,4.2936,4.3016,4.2535,4.2936,536000.0
2008-01-09 14:20:00,5.36,5.37,5.34,5.36,220400.0,4.2936,4.3016,4.2775,4.2936,220400.0
2008-01-09 14:30:00,5.36,5.42,5.35,5.4,277200.0,4.2936,4.3416,4.2856,4.3256,277200.0
2008-01-09 14:40:00,5.4,5.44,5.4,5.43,165200.0,4.3256,4.3577,4.3256,4.3496,165200.0
2008-01-09 14:50:00,5.44,5.47,5.42,5.43,200400.0,4.3577,4.3817,4.3416,4.3496,200400.0
2008-01-09 15:00:00,5.43,5.49,5.43,5.48,236000.0,4.3496,4.3977,4.3496,4.3897,236000.0
2008-01-09 15:10:00,5.48,5.49,5.46,5.49,202000.0,4.3897,4.3977,4.3737,4.3977,202000.0
2008-01-09 15:20:00,5.49,5.5,5.47,5.47,242800.0,4.3977,4.4057,4.3817,4.3817,242800.0
2008-01-09 15:30:00,5.48,5.49,5.46,5.49,339600.0,4.3897,4.3977,4.3737,4.3977,339600.0
2008-01-09 15:40:00,5.48,5.52,5.48,5.51,300800.0,4.3897,4.4217,4.3897,4.4137,300800.0
2008-01-09 15:50:00,5.51,5.54,5.5,5.53,329600.0,4.4137,4.4378,4.4057,4.4297,329600.0
2008-01-10 09:30:00,5.58,5.9,5.58,5.87,824800.0,4.4698,4.7261,4.4698,4.7021,824800.0
2008-01-10 09:40:00,5.88,6.0,5.87,5.99,478000.0,4.7101,4.8062,4.7021,4.7982,478000.0
2008-01-10 09:50:00,5.99,6.13,5.99,6.1,836400.0,4.7982,4.9104,4.7982,4.8863,836400.0
2008-01-10 10:00:00,6.1,6.11,6.02,6.1,788800.0,4.8863,4.8943,4.8223,4.8863,788800.0
2008-01-10 10:10:00,6.1,6.19,6.09,6.15,708800.0,4.8863,4.9584,4.8783,4.9264,708800.0
2008-01-10 10:20:00,6.15,6.15,6.09,6.11,427200.0,4.9264,4.9264,4.8783,4.8943,427200.0
2008-01-10 10:30:00,6.11,6.12,6.08,6.11,423200.0,4.8943,4.9024,4.8703,4.8943,423200.0
2008-01-10 10:40:00,6.11,6.14,6.08,6.09,184400.0,4.8943,4.9184,4.8703,4.8783,184400.0
2008-01-10 10:50:00,6.09,6.13,6.08,6.13,448000.0,4.8783,4.9104,4.8703,4.9104,448000.0
2008-01-10 11:00:00,6.13,6.15,6.11,6.12,301200.0,4.9104,4.9264,4.8943,4.9024,301200.0
2008-01-10 11:10:00,6.12,6.13,6.1,6.1,249200.0,4.9024,4.9104,4.8863,4.8863,249200.0
2008-01-10 11:20:00,6.1,6.13,6.1,6.1,353200.0,4.8863,4.9104,4.8863,4.8863,353200.0
2008-01-10 11:30:00,6.1,6.13,6.1,6.12,263600.0,4.8863,4.9104,4.8863,4.9024,263600.0
2008-01-10 11:40:00,6.13,6.14,6.12,6.13,178800.0,4.9104,4.9184,4.9024,4.9104,178800.0
2008-01-10 11:50:00,6.13,6.17,6.13,6.15,344800.0,4.9104,4.9424,4.9104,4.9264,344800.0
2008-01-10 12:00:00,6.15,6.15,6.12,6.13,258000.0,4.9264,4.9264,4.9024,4.9104,258000.0
2008-01-10 12:10:00,6.13,6.17,6.12,6.16,367200.0,4.9104,4.9424,4.9024,4.9344,367200.0
2008-01-10 12:20:00,6.16,6.2,6.15,6.19,428000.0,4.9344,4.9664,4.9264,4.9584,428000.0
2008-01-10 12:30:00,6.19,6.19,6.13,6.14,378000.0,4.9584,4.9584,4.9104,4.9184,378000.0
2008-01-10 12:40:00,6.14,6.15,6.12,6.13,246800.0,4.9184,4.9264,4.9024,4.9104,246800.0
2008-01-10 12:50:00,6.13,6.17,6.13,6.13,698000.0,4.9104,4.9424,4.9104,4.9104,698000.0
2008-01-10 13:00:00,6.13,6.15,6.12,6.13,490400.0,4.9104,4.9264,4.9024,4.9104,490400.0
2008-01-10 13:10:00,6.13,6.14,6.13,6.13,516400.0,4.9104,4.9184,4.9104,4.9104,516400.0
2008-01-10 13:20:00,6.13,6.14,6.12,6.13,352000.0,4.9104,4.9184,4.9024,4.9104,352000.0
2008-01-10 13:30:00,6.13,6.13,6.07,6.08,659200.0,4.9104,4.9104,4.8623,4.8703,659200.0
2008-01-10 13:40:00,6.08,6.13,6.07,6.13,251600.0,4.8703,4.9104,4.8623,4.9104,251600.0
2008-01-10 13:50:00,6.13,6.13,6.08,6.12,210000.0,4.9104,4.9104,4.8703,4.9024,210000.0
2008-01-10 14:00:00,6.12,6.12,6.09,6.09,264000.0,4.9024,4.9024,4.8783,4.8783,264000.0
2008-01-10 14:10:00,6.1,6.13,6.06,6.12,527600.0,4.8863,4.9104,4.8543,4.9024,527600.0
2008-01-10 14:20:00,6.12,6.12,6.1,6.11,452400.0,4.9024,4.9024,4.8863,4.8943,452400.0
2008-01-10 14:30:00,6.11,6.14,6.1,6.14,511200.0,4.8943,4.9184,4.8863,4.9184,511200.0
2008-01-10 14:40:00,6.14,6.16,6.13,6.16,336400.0,4.9184,4.9344,4.9104,4.9344,336400.0
2008-01-10 14:50:00,6.16,6.21,6.15,6.2,375200.0,4.9344,4.9745,4.9264,4.9664,375200.0
2008-01-10 15:00:00,6.2,6.27,6.19,6.27,572800.0,4.9664,5.0225,4.9584,5.0225,572800.0
2008-01-10 15:10:00,6.27,6.29,6.22,6.23,583600.0,5.0225,5.0385,4.9825,4.9905,583600.0
2008-01-10 15:20:00,6.23,6.23,6.21,6.23,470800.0,4.9905,4.9905,4.9745,4.9905,470800.0
2008-01-10 15:30:00,6.23,6.24,6.2,6.2,424000.0,4.9905,4.9985,4.9664,4.9664,424000.0
2008-01-10 15:40:00,6.2,6.21,6.18,6.18,466800.0,4.9664,4.9745,4.9504,4.9504,466800.0
2008-01-10 15:50:00,6.18,6.18,6.14,6.15,711600.0,4.9504,4.9504,4.9184,4.9264,711600.0
2008-01-11 09:30:00,6.17,6.17,6.01,6.06,435600.0,4.9424,4.9424,4.8142,4.8543,435600.0
2008-01-11 09:40:00,6.06,6.06,6.02,6.03,289200.0,4.8543,4.8543,4.8223,4.8303,289200.0
2008-01-11 09:50:00,6.03,6.04,5.99,6.0,327200.0,4.8303,4.8383,4.7982,4.8062,327200.0
2008-01-11 10:00:00,6.0,6.0,5.96,5.96,251200.0,4.8062,4.8062,4.7742,4.7742,251200.0
2008-01-11 10:10:00,5.96,5.96,5.93,5.95,344000.0,4.7742,4.7742,4.7502,4.7662,344000.0
2008-01-11 10:20:00,5.96,5.98,5.95,5.97,269200.0,4.7742,4.7902,4.7662,4.7822,269200.0
2008-01-11 10:30:00,5.98,5.98,5.95,5.97,276400.0,4.7902,4.7902,4.7662,4.7822,276400.0
2008-01-11 10:40:00,5.96,5.98,5.96,5.97,159600.0,4.7742,4.7902,4.7742,4.7822,159600.0
2008-01-11 10:50:00,5.97,6.04,5.97,6.04,370800.0,4.7822,4.8383,4.7822,4.8383,370800.0
2008-01-11 11:00:00,6.04,6.07,6.04,6.05,562800.0,4.8383,4.8623,4.8383,4.8463,562800.0
2008-01-11 11:10:00,6.05,6.06,6.02,6.02,89600.0,4.8463,4.8543,4.8223,4.8223,89600.0
2008-01-11 11:20:00,6.02,6.03,6.01,6.03,157200.0,4.8223,4.8303,4.8142,4.8303,157200.0
2008-01-11 11:30:00,6.03,6.09,6.03,6.07,311600.0,4.8303,4.8783,4.8303,4.8623,311600.0
2008-01-11 11:40:00,6.07,6.07,6.04,6.06,160800.0,4.8623,4.8623,4.8383,4.8543,160800.0
2008-01-11 11:50:00,6.06,6.07,6.04,6.04,168400.0,4.8543,4.8623,4.8383,4.8383,168400.0
2008-01-11 12:00:00,6.04,6.06,6.04,6.06,215200.0,4.8383,4.8543,4.8383,4.8543,215200.0
2008-01-11 12:10:00,6.06,6.1,6.06,6.08,309200.0,4.8543,4.8863,4.8543,4.8703,309200.0
2008-01-11 12:20:00,6.08,6.09,6.07,6.08,271200.0,4.8703,4.8783,4.8623,4.8703,271200.0
2008-01-11 12:30:00,6.08,6.08,6.07,6.08,174800.0,4.8703,4.8703,4.8623,4.8703,174800.0
2008-01-11 12:40:00,6.08,6.11,6.08,6.1,205200.0,4.8703,4.8943,4.8703,4.8863,205200.0
2008-01-11 12:50:00,6.1,6.13,6.1,6.12,184000.0,4.8863,4.9104,4.8863,4.9024,184000.0
2008-01-11 13:00:00,6.12,6.13,6.11,6.11,302000.0,4.9024,4.9104,4.8943,4.8943,302000.0
2008-01-11 13:10:00,6.11,6.12,6.08,6.08,255600.0,4.8943,4.9024,4.8703,4.8703,255600.0
2008-01-11 13:20:00,6.08,6.08,6.06,6.07,206800.0,4.8703,4.8703,4.8543,4.8623,206800.0
2008-01-11 13:30:00,6.07,6.08,6.07,6.08,146800.0,4.8623,4.8703,4.8623,4.8703,146800.0
2008-01-11 13:40:00,6.08,6.09,6.03,6.03,172400.0,4.8703,4.8783,4.8303,4.8303,172400.0
2008-01-11 13:50:00,6.03,6.06,6.03,6.03,104000.0,4.8303,4.8543,4.8303,4.8303,104000.0
2008-01-11 14:00:00,6.03,6.04,6.01,6.03,302000.0,4.8303,4.8383,4.8142,4.8303,302000.0
2008-01-11 14:10:00,6.02,6.04,6.02,6.03,291600.0,4.8223,4.8383,4.8223,4.8303,291600.0
2008-01-11 14:20:00,6.02,6.03,6.01,6.02,187600.0,4.8223,4.8303,4.8142,4.8223,187600.0
2008-01-11 14:30:00,6.02,6.02,6.0,6.01,209600.0,4.8223,4.8223,4.8062,4.8142,209600.0
2008-01-11 14:40:00,6.01,6.01,6.0,6.01,269600.0,4.8142,4.8142,4.8062,4.8142,269600.0
2008-01-11 14:50:00,6.01,6.03,6.01,6.03,310000.0,4.8142,4.8303,4.8142,4.8303,310000.0
2008-01-11 15:00:00,6.03,6.03,6.01,6.01,457600.0,4.8303,4.8303,4.8142,4.8142,457600.0
2008-01-11 15:10:00,6.01,6.02,6.01,6.02,517600.0,4.8142,4.8223,4.8142,4.8223,517600.0
2008-01-11 15:20:00,6.02,6.06,6.02,6.05,539200.0,4.8223,4.8543,4.8223,4.8463,539200.0
2008-01-11 15:30:00,6.05,6.06,6.05,6.06,617200.0,4.8463,4.8543,4.8463,4.8543,617200.0
2008-01-11 15:40:00,6.06,6.1,6.06,6.1,772800.0,4.8543,4.8863,4.8543,4.8863,772800.0
2008-01-11 15:50:00,6.1,6.11,6.07,6.09,1053600.0,4.8863,4.8943,4.8623,4.8783,1053600.0
2008-01-14 09:30:00,6.12,6.12,6.1,6.1,179200.0,4.9024,4.9024,4.8863,4.8863,179200.0
2008-01-14 09:40:00,6.1,6.13,6.1,6.13,412400.0,4.8863,4.9104,4.8863,4.9104,412400.0
2008-01-14 09:50:00,6.13,6.22,6.13,6.17,340800.0,4.9104,4.9825,4.9104,4.9424,340800.0
2008-01-14 10:00:00,6.18,6.18,6.12,6.14,208400.0,4.9504,4.9504,4.9024,4.9184,208400.0
2008-01-14 10:10:00,6.14,6.16,6.13,6.14,264400.0,4.9184,4.9344,4.9104,4.9184,264400.0
2008-01-14 10:20:00,6.14,6.15,6.12,6.14,213600.0,4.9184,4.9264,4.9024,4.9184,213600.0
2008-01-14 10:30:00,6.14,6.15,6.13,6.14,118000.0,4.9184,4.9264,4.9104,4.9184,118000.0
2008-01-14 10:40:00,6.14,6.14,6.12,6.13,136000.0,4.9184,4.9184,4.9024,4.9104,136000.0
2008-01-14 10:50:00,6.13,6.15,6.11,6.15,223600.0,4.9104,4.9264,4.8943,4.9264,223600.0
2008-01-14 11:00:00,6.15,6.18,6.15,6.18,219600.0,4.9264,4.9504,4.9264,4.9504,219600.0
2008-01-14 11:10:00,6.18,6.2,6.16,6.16,164400.0,4.9504,4.9664,4.9344,4.9344,164400.0
2008-01-14 11:20:00,6.16,6.17,6.12,6.17,156800.0,4.9344,4.9424,4.9024,4.9424,156800.0
2008-01-14 11:30:00,6.17,6.18,6.16,6.17,108000.0,4.9424,4.9504,4.9344,4.9424,108000.0
2008-01-14 11:40:00,6.18,6.18,6.14,6.15,122000.0,4.9504,4.9504,4.9184,4.9264,122000.0
2008-01-14 11:50:00,6.15,6.15,6.12,6.13,100800.0,4.9264,4.9264,4.9024,4.9104,100800.0
2008-01-14 12:00:00,6.13,6.16,6.13,6.13,342000.0,4.9104,4.9344,4.9104,4.9104,342000.0
2008-01-14 12:10:00,6.13,6.14,6.13,6.13,118800.0,4.9104,4.9184,4.9104,4.9104,118800.0
2008-01-14 12:20:00,6.13,6.16,6.13,6.14,136000.0,4.9104,4.9344,4.9104,4.9184,136000.0
2008-01-14 12:30:00,6.14,6.15,6.13,6.15,216400.0,4.9184,4.9264,4.9104,4.9264,216400.0
2008-01-14 12:40:00,6.15,6.16,6.15,6.15,55600.0,4.9264,4.9344,4.9264,4.9264,55600.0
2008-01-14 12:50:00,6.15,6.17,6.14,6.17,122800.0,4.9264,4.9424,4.9184,4.9424,122800.0
2008-01-14 13:00:00,6.17,6.17,6.15,6.16,82000.0,4.9424,4.9424,4.9264,4.9344,82000.0
2008-01-14 13:10:00,6.16,6.16,6.13,6.14,128400.0,4.9344,4.9344,4.9104,4.9184,128400.0
2008-01-14 13:20:00,6.14,6.15,6.14,6.14,144000.0,4.9184,4.9264,4.9184,4.9184,144000.0
2008-01-14 13:30:00,6.14,6.16,6.14,6.16,146800.0,4.9184,4.9344,4.9184,4.9344,146800.0
2008-01-14 13:40:00,6.16,6.17,6.14,6.14,266000.0,4.9344,4.9424,4.9184,4.9184,266000.0
2008-01-14 13:50:00,6.14,6.15,6.14,6.15,441200.0,4.9184,4.9264,4.9184,4.9264,441200.0
2008-01-14 14:00:00,6.15,6.15,6.13,6.13,896400.0,4.9264,4.9264,4.9104,4.9104,896400.0
2008-01-14 14:10:00,6.13,6.14,6.12,6.13,113600.0,4.9104,4.9184,4.9024,4.9104,113600.0
2008-01-14 14:20:00,6.13,6.14,6.13,6.14,75200.0,4.9104,4.9184,4.9104,4.9184,75200.0
2008-01-14 14:30:00,6.14,6.15,6.13,6.14,159200.0,4.9184,4.9264,4.9104,4.9184,159200.0
2008-01-14 14:40:00,6.14,6.14,6.13,6.13,127200.0,4.9184,4.9184,4.9104,4.9104,127200.0
2008-01-14 14:50:00,6.13,6.14,6.13,6.14,125200.0,4.9104,4.9184,4.9104,4.9184,125200.0
2008-01-14 15:00:00,6.14,6.14,6.12,6.13,179200.0,4.9184,4.9184,4.9024,4.9104,179200.0
2008-01-14 15:10:00,6.13,6.14,6.11,6.11,193200.0,4.9104,4.9184,4.8943,4.8943,193200.0
2008-01-14 15:20:00,6.11,6.12,6.1,6.12,272000.0,4.8943,4.9024,4.8863,4.9024,272000.0
2008-01-14 15:30:00,6.12,6.13,6.12,6.12,216800.0,4.9024,4.9104,4.9024,4.9024,216800.0
2008-01-14 15:40:00,6.12,6.14,6.12,6.13,230000.0,4.9024,4.9184,4.9024,4.9104,230000.0
2008-01-14 15:50:00,6.13,6.14,6.13,6.14,385600.0,4.9104,4.9184,4.9104,4.9184,385600.0
2008-01-15 09:30:00,6.08,6.11,6.07,6.1,266800.0,4.8703,4.8943,4.8623,4.8863,266800.0
2008-01-15 09:40:00,6.1,6.1,6.06,6.06,215600.0,4.8863,4.8863,4.8543,4.8543,215600.0
2008-01-15 09:50:00,6.06,6.08,6.05,6.05,252800.0,4.8543,4.8703,4.8463,4.8463,252800.0
2008-01-15 10:00:00,6.05,6.08,6.05,6.06,156400.0,4.8463,4.8703,4.8463,4.8543,156400.0
2008-01-15 10:10:00,6.06,6.06,6.03,6.03,194000.0,4.8543,4.8543,4.8303,4.8303,194000.0
2008-01-15 10:20:00,6.03,6.06,6.03,6.04,142000.0,4.8303,4.8543,4.8303,4.8383,142000.0
2008-01-15 10:30:00,6.03,6.06,6.03,6.05,163200.0,4.8303,4.8543,4.8303,4.8463,163200.0
2008-01-15 10:40:00,6.05,6.05,6.02,6.03,219600.0,4.8463,4.8463,4.8223,4.8303,219600.0
2008-01-15 10:50:00,6.03,6.03,6.01,6.01,130000.0,4.8303,4.8303,4.8142,4.8142,130000.0
2008-01-15 11:00:00,6.01,6.01,5.97,5.98,109200.0,4.8142,4.8142,4.7822,4.7902,109200.0
2008-01-15 11:10:00,5.98,5.99,5.97,5.98,247200.0,4.7902,4.7982,4.7822,4.7902,247200.0
2008-01-15 11:20:00,5.98,6.0,5.95,5.96,151200.0,4.7902,4.8062,4.7662,4.7742,151200.0
2008-01-15 11:30:00,5.96,5.97,5.95,5.96,150800.0,4.7742,4.7822,4.7662,4.7742,150800.0
2008-01-15 11:40:00,5.96,5.97,5.93,5.96,161600.0,4.7742,4.7822,4.7502,4.7742,161600.0
2008-01-15 11:50:00,5.96,5.98,5.96,5.98,138800.0,4.7742,4.7902,4.7742,4.7902,138800.0
2008-01-15 12:00:00,5.97,5.98,5.95,5.95,164000.0,4.7822,4.7902,4.7662,4.7662,164000.0
2008-01-15 12:10:00,5.95,5.96,5.95,5.95,131600.0,4.7662,4.7742,4.7662,4.7662,131600.0
2008-01-15 12:20:00,5.95,5.98,5.95,5.96,197600.0,4.7662,4.7902,4.7662,4.7742,197600.0
2008-01-15 12:30:00,5.96,5.97,5.95,5.97,121600.0,4.7742,4.7822,4.7662,4.7822,121600.0
2008-01-15 12:40:00,5.97,6.0,5.97,6.0,114800.0,4.7822,4.8062,4.7822,4.8062,114800.0
2008-01-15 12:50:00,6.0,6.0,5.96,5.97,98800.0,4.8062,4.8062,4.7742,4.7822,98800.0
2008-01-15 13:00:00,5.97,6.01,5.97,6.01,113600.0,4.7822,4.8142,4.7822,4.8142,113600.0
2008-01-15 13:10:00,6.01,6.03,6.0,6.02,99600.0,4.8142,4.8303,4.8062,4.8223,99600.0
2008-01-15 13:20:00,6.02,6.02,5.96,5.97,192800.0,4.8223,4.8223,4.7742,4.7822,192800.0
2008-01-15 13:30:00,5.97,5.99,5.97,5.98,59200.0,4.7822,4.7982,4.7822,4.7902,59200.0
2008-01-15 13:40:00,5.98,5.99,5.97,5.97,48400.0,4.7902,4.7982,4.7822,4.7822,48400.0
2008-01-15 13:50:00,5.97,5.97,5.94,5.95,87600.0,4.7822,4.7822,4.7582,4.7662,87600.0
2008-01-15 14:00:00,5.95,5.97,5.95,5.95,108000.0,4.7662,4.7822,4.7662,4.7662,108000.0
2008-01-15 14:10:00,5.95,5.97,5.95,5.96,112000.0,4.7662,4.7822,4.7662,4.7742,112000.0
2008-01-15 14:20:00,5.95,5.97,5.95,5.97,92800.0,4.7662,4.7822,4.7662,4.7822,92800.0
2008-01-15 14:30:00,5.97,5.97,5.96,5.97,105200.0,4.7822,4.7822,4.7742,4.7822,105200.0
2008-01-15 14:40:00,5.97,5.98,5.96,5.96,104800.0,4.7822,4.7902,4.7742,4.7742,104800.0
2008-01-15 14:50:00,5.96,5.98,5.95,5.96,111600.0,4.7742,4.7902,4.7662,4.7742,111600.0
2008-01-15 15:00:00,5.96,5.96,5.94,5.94,187600.0,4.7742,4.7742,4.7582,4.7582,187600.0
2008-01-15 15:10:00,5.94,5.95,5.93,5.95,168800.0,4.7582,4.7662,4.7502,4.7662,168800.0
2008-01-15 15:20:00,5.95,5.98,5.95,5.97,219600.0,4.7662,4.7902,4.7662,4.7822,219600.0
2008-01-15 15:30:00,5.97,6.03,5.97,6.01,507600.0,4.7822,4.8303,4.7822,4.8142,507600.0
2008-01-15 15:40:00,6.01,6.01,5.97,5.99,222000.0,4.8142,4.8142,4.7822,4.7982,222000.0
2008-01-15 15:50:00,5.99,6.01,5.98,5.99,473600.0,4.7982,4.8142,4.7902,4.7982,473600.0
2008-01-16 09:30:00,5.95,6.01,5.93,5.99,80800.0,4.7662,4.8142,4.7502,4.7982,80800.0
2008-01-16 09:40:00,6.0,6.13,6.0,6.06,236400.0,4.8062,4.9104,4.8062,4.8543,236400.0
2008-01-16 09:50:00,6.06,6.12,6.05,6.1,261600.0,4.8543,4.9024,4.8463,4.8863,261600.0
2008-01-16 10:00:00,6.11,6.19,6.1,6.12,492400.0,4.8943,4.9584,4.8863,4.9024,492400.0
2008-01-16 10:10:00,6.12,6.14,6.08,6.1,411200.0,4.9024,4.9184,4.8703,4.8863,411200.0
2008-01-16 10:20:00,6.11,6.11,6.09,6.09,172000.0,4.8943,4.8943,4.8783,4.8783,172000.0
2008-01-16 10:30:00,6.09,6.18,6.09,6.18,283200.0,4.8783,4.9504,4.8783,4.9504,283200.0
2008-01-16 10:40:00,6.17,6.18,6.11,6.12,182000.0,4.9424,4.9504,4.8943,4.9024,182000.0
2008-01-16 10:50:00,6.12,6.14,6.11,6.12,174400.0,4.9024,4.9184,4.8943,4.9024,174400.0
2008-01-16 11:00:00,6.12,6.18,6.11,6.18,209600.0,4.9024,4.9504,4.8943,4.9504,209600.0
2008-01-16 11:10:00,6.18,6.21,6.18,6.2,218000.0,4.9504,4.9745,4.9504,4.9664,218000.0
2008-01-16 11:20:00,6.2,6.21,6.14,6.18,245200.0,4.9664,4.9745,4.9184,4.9504,245200.0
2008-01-16 11:30:00,6.18,6.18,6.17,6.18,113200.0,4.9504,4.9504,4.9424,4.9504,113200.0
2008-01-16 11:40:00,6.18,6.19,6.17,6.18,210400.0,4.9504,4.9584,4.9424,4.9504,210400.0
2008-01-16 11:50:00,6.18,6.3,6.17,6.28,374800.0,4.9504,5.0465,4.9424,5.0305,374800.0
2008-01-16 12:00:00,6.28,6.29,6.22,6.22,230400.0,5.0305,5.0385,4.9825,4.9825,230400.0
2008-01-16 12:10:00,6.22,6.23,6.2,6.2,120000.0,4.9825,4.9905,4.9664,4.9664,120000.0
2008-01-16 12:20:00,6.2,6.2,6.15,6.17,113600.0,4.9664,4.9664,4.9264,4.9424,113600.0
2008-01-16 12:30:00,6.17,6.21,6.17,6.19,144000.0,4.9424,4.9745,4.9424,4.9584,144000.0
2008-01-16 12:40:00,6.19,6.22,6.18,6.2,145600.0,4.9584,4.9825,4.9504,4.9664,145600.0
2008-01-16 12:50:00,6.2,6.2,6.19,6.2,149600.0,4.9664,4.9664,4.9584,4.9664,149600.0
2008-01-16 13:00:00,6.2,6.21,6.19,6.21,138800.0,4.9664,4.9745,4.9584,4.9745,138800.0
2008-01-16 13:10:00,6.21,6.21,6.16,6.16,111200.0,4.9745,4.9745,4.9344,4.9344,111200.0
2008-01-16 13:20:00,6.16,6.17,6.16,6.17,144400.0,4.9344,4.9424,4.9344,4.9424,144400.0
2008-01-16 13:30:00,6.17,6.19,6.16,6.18,130000.0,4.9424,4.9584,4.9344,4.9504,130000.0
2008-01-16 13:40:00,6.18,6.18,6.16,6.16,97600.0,4.9504,4.9504,4.9344,4.9344,97600.0
2008-01-16 13:50:00,6.16,6.2,6.16,6.2,103600.0,4.9344,4.9664,4.9344,4.9664,103600.0
2008-01-16 14:00:00,6.2,6.22,6.16,6.22,315600.0,4.9664,4.9825,4.9344,4.9825,315600.0
2008-01-16 14:10:00,6.22,6.23,6.2,6.21,129600.0,4.9825,4.9905,4.9664,4.9745,129600.0
2008-01-16 14:20:00,6.21,6.24,6.21,6.24,112800.0,4.9745,4.9985,4.9745,4.9985,112800.0
2008-01-16 14:30:00,6.24,6.26,6.24,6.25,153200.0,4.9985,5.0145,4.9985,5.0065,153200.0
2008-01-16 14:40:00,6.25,6.26,6.25,6.25,168800.0,5.0065,5.0145,5.0065,5.0065,168800.0
2008-01-16 14:50:00,6.25,6.25,6.2,6.2,229200.0,5.0065,5.0065,4.9664,4.9664,229200.0
2008-01-16 15:00:00,6.21,6.22,6.19,6.21,283200.0,4.9745,4.9825,4.9584,4.9745,283200.0
2008-01-16 15:10:00,6.22,6.24,6.2,6.24,235600.0,4.9825,4.9985,4.9664,4.9985,235600.0
2008-01-16 15:20:00,6.24,6.24,6.2,6.24,387600.0,4.9985,4.9985,4.9664,4.9985,387600.0
2008-01-16 15:30:00,6.24,6.25,6.2,6.21,571200.0,4.9985,5.0065,4.9664,4.9745,571200.0
2008-01-16 15:40:00,6.21,6.21,6.18,6.2,708800.0,4.9745,4.9745,4.9504,4.9664,708800.0
2008-01-16 15:50:00,6.2,6.2,6.18,6.19,672000.0,4.9664,4.9664,4.9504,4.9584,672000.0
2008-01-17 09:30:00,6.2,6.25,6.18,6.24,99600.0,4.9664,5.0065,4.9504,4.9985,99600.0
2008-01-17 09:40:00,6.24,6.29,6.24,6.28,143600.0,4.9985,5.0385,4.9985,5.0305,143600.0
2008-01-17 09:50:00,6.28,6.37,6.26,6.37,448800.0,5.0305,5.1026,5.0145,5.1026,448800.0
2008-01-17 10:00:00,6.37,6.4,6.29,6.4,459600.0,5.1026,5.1266,5.0385,5.1266,459600.0
2008-01-17 10:10:00,6.39,6.42,6.29,6.29,486000.0,5.1186,5.1427,5.0385,5.0385,486000.0
2008-01-17 10:20:00,6.28,6.35,6.27,6.32,229600.0,5.0305,5.0866,5.0225,5.0626,229600.0
2008-01-17 10:30:00,6.32,6.32,6.23,6.26,330000.0,5.0626,5.0626,4.9905,5.0145,330000.0
2008-01-17 10:40:00,6.26,6.29,6.24,6.29,180000.0,5.0145,5.0385,4.9985,5.0385,180000.0
2008-01-17 10:50:00,6.29,6.29,6.25,6.29,404000.0,5.0385,5.0385,5.0065,5.0385,404000.0
2008-01-17 11:00:00,6.29,6.29,6.26,6.27,274000.0,5.0385,5.0385,5.0145,5.0225,274000.0
2008-01-17 11:10:00,6.27,6.28,6.24,6.27,251200.0,5.0225,5.0305,4.9985,5.0225,251200.0
2008-01-17 11:20:00,6.27,6.29,6.25,6.29,209600.0,5.0225,5.0385,5.0065,5.0385,209600.0
2008-01-17 11:30:00,6.29,6.29,6.25,6.25,182800.0,5.0385,5.0385,5.0065,5.0065,182800.0
2008-01-17 11:40:00,6.25,6.29,6.25,6.29,170000.0,5.0065,5.0385,5.0065,5.0385,170000.0
2008-01-17 11:50:00,6.29,6.29,6.25,6.26,104000.0,5.0385,5.0385,5.0065,5.0145,104000.0
2008-01-17 12:00:00,6.26,6.27,6.25,6.25,142000.0,5.0145,5.0225,5.0065,5.0065,142000.0
2008-01-17 12:10:00,6.25,6.26,6.22,6.24,237600.0,5.0065,5.0145,4.9825,4.9985,237600.0
2008-01-17 12:20:00,6.25,6.25,6.23,6.25,138400.0,5.0065,5.0065,4.9905,5.0065,138400.0
2008-01-17 12:30:00,6.25,6.3,6.24,6.29,336800.0,5.0065,5.0465,4.9985,5.0385,336800.0
2008-01-17 12:40:00,6.29,6.31,6.27,6.29,162000.0,5.0385,5.0546,5.0225,5.0385,162000.0
2008-01-17 12:50:00,6.28,6.29,6.25,6.27,144400.0,5.0305,5.0385,5.0065,5.0225,144400.0
2008-01-17 13:00:00,6.27,6.27,6.25,6.26,162000.0,5.0225,5.0225,5.0065,5.0145,162000.0
2008-01-17 13:10:00,6.26,6.33,6.25,6.32,230800.0,5.0145,5.0706,5.0065,5.0626,230800.0
2008-01-17 13:20:00,6.32,6.33,6.31,6.32,98800.0,5.0626,5.0706,5.0546,5.0626,98800.0
2008-01-17 13:30:00,6.32,6.33,6.3,6.32,168000.0,5.0626,5.0706,5.0465,5.0626,168000.0
2008-01-17 13:40:00,6.32,6.32,6.27,6.29,235600.0,5.0626,5.0626,5.0225,5.0385,235600.0
2008-01-17 13:50:00,6.29,6.29,6.28,6.28,204800.0,5.0385,5.0385,5.0305,5.0305,204800.0
2008-01-17 14:00:00,6.28,6.29,6.28,6.29,285600.0,5.0305,5.0385,5.0305,5.0385,285600.0
2008-01-17 14:10:00,6.28,6.29,6.24,6.25,236400.0,5.0305,5.0385,4.9985,5.0065,236400.0
2008-01-17 14:20:00,6.26,6.27,6.25,6.25,161200.0,5.0145,5.0225,5.0065,5.0065,161200.0
2008-01-17 14:30:00,6.26,6.26,6.24,6.25,202000.0,5.0145,5.0145,4.9985,5.0065,202000.0
2008-01-17 14:40:00,6.25,6.28,6.25,6.28,406800.0,5.0065,5.0305,5.0065,5.0305,406800.0
2008-01-17 14:50:00,6.28,6.3,6.27,6.27,318800.0,5.0305,5.0465,5.0225,5.0225,318800.0
2008-01-17 15:00:00,6.27,6.3,6.26,6.29,276800.0,5.0225,5.0465,5.0145,5.0385,276800.0
2008-01-17 15:10:00,6.29,6.3,6.28,6.3,145200.0,5.0385,5.0465,5.0305,5.0465,145200.0
2008-01-17 15:20:00,6.3,6.3,6.28,6.28,136800.0,5.0465,5.0465,5.0305,5.0305,136800.0
2008-01-17 15:30:00,6.28,6.31,6.26,6.3,448400.0,5.0305,5.0546,5.0145,5.0465,448400.0
2008-01-17 15:40:00,6.3,6.31,6.27,6.28,338000.0,5.0465,5.0546,5.0225,5.0305,338000.0
2008-01-17 15:50:00,6.28,6.28,6.25,6.28,463200.0,5.0305,5.0305,5.0065,5.0305,463200.0
2008-01-18 09:30:00,6.29,6.55,6.27,6.51,1543200.0,5.0385,5.2468,5.0225,5.2148,1543200.0
2008-01-18 09:40:00,6.52,6.55,6.5,6.51,592800.0,5.2228,5.2468,5.2068,5.2148,592800.0
2008-01-18 09:50:00,6.52,6.52,6.38,6.39,630400.0,5.2228,5.2228,5.1106,5.1186,630400.0
2008-01-18 10:00:00,6.38,6.44,6.38,6.41,685600.0,5.1106,5.1587,5.1106,5.1347,685600.0
2008-01-18 10:10:00,6.42,6.49,6.4,6.45,468000.0,5.1427,5.1987,5.1266,5.1667,468000.0
2008-01-18 10:20:00,6.45,6.46,6.42,6.46,240800.0,5.1667,5.1747,5.1427,5.1747,240800.0
2008-01-18 10:30:00,6.46,6.46,6.39,6.44,570000.0,5.1747,5.1747,5.1186,5.1587,570000.0
2008-01-18 10:40:00,6.44,6.46,6.41,6.41,253200.0,5.1587,5.1747,5.1347,5.1347,253200.0
2008-01-18 10:50:00,6.41,6.43,6.37,6.41,344400.0,5.1347,5.1507,5.1026,5.1347,344400.0
2008-01-18 11:00:00,6.41,6.43,6.35,6.36,170400.0,5.1347,5.1507,5.0866,5.0946,170400.0
2008-01-18 11:10:00,6.36,6.4,6.36,6.38,182400.0,5.0946,5.1266,5.0946,5.1106,182400.0
2008-01-18 11:20:00,6.38,6.39,6.34,6.39,130400.0,5.1106,5.1186,5.0786,5.1186,130400.0
2008-01-18 11:30:00,6.39,6.42,6.36,6.37,248400.0,5.1186,5.1427,5.0946,5.1026,248400.0
2008-01-18 11:40:00,6.36,6.36,6.24,6.27,491600.0,5.0946,5.0946,4.9985,5.0225,491600.0
2008-01-18 11:50:00,6.27,6.3,6.26,6.28,148400.0,5.0225,5.0465,5.0145,5.0305,148400.0
2008-01-18 12:00:00,6.29,6.34,6.28,6.31,165200.0,5.0385,5.0786,5.0305,5.0546,165200.0
2008-01-18 12:10:00,6.32,6.34,6.31,6.33,144400.0,5.0626,5.0786,5.0546,5.0706,144400.0
2008-01-18 12:20:00,6.33,6.38,6.3,6.38,145200.0,5.0706,5.1106,5.0465,5.1106,145200.0
2008-01-18 12:30:00,6.38,6.41,6.34,6.34,226000.0,5.1106,5.1347,5.0786,5.0786,226000.0
2008-01-18 12:40:00,6.34,6.35,6.3,6.31,150400.0,5.0786,5.0866,5.0465,5.0546,150400.0
2008-01-18 12:50:00,6.32,6.32,6.28,6.3,127600.0,5.0626,5.0626,5.0305,5.0465,127600.0
2008-01-18 13:00:00,6.29,6.35,6.29,6.34,178800.0,5.0385,5.0866,5.0385,5.0786,178800.0
2008-01-18 13:10:00,6.34,6.34,6.28,6.29,84800.0,5.0786,5.0786,5.0305,5.0385,84800.0
2008-01-18 13:20:00,6.28,6.3,6.27,6.27,163600.0,5.0305,5.0465,5.0225,5.0225,163600.0
2008-01-18 13:30:00,6.28,6.33,6.28,6.31,124000.0,5.0305,5.0706,5.0305,5.0546,124000.0
2008-01-18 13:40:00,6.31,6.33,6.3,6.31,124400.0,5.0546,5.0706,5.0465,5.0546,124400.0
2008-01-18 13:50:00,6.31,6.32,6.29,6.3,131200.0,5.0546,5.0626,5.0385,5.0465,131200.0
2008-01-18 14:00:00,6.3,6.32,6.29,6.32,151600.0,5.0465,5.0626,5.0385,5.0626,151600.0
2008-01-18 14:10:00,6.32,6.33,6.3,6.31,124800.0,5.0626,5.0706,5.0465,5.0546,124800.0
2008-01-18 14:20:00,6.31,6.31,6.26,6.27,125600.0,5.0546,5.0546,5.0145,5.0225,125600.0
2008-01-18 14:30:00,6.27,6.27,6.24,6.25,129600.0,5.0225,5.0225,4.9985,5.0065,129600.0
2008-01-18 14:40:00,6.25,6.26,6.24,6.25,146000.0,5.0065,5.0145,4.9985,5.0065,146000.0
2008-01-18 14:50:00,6.25,6.29,6.25,6.29,210000.0,5.0065,5.0385,5.0065,5.0385,210000.0
2008-01-18 15:00:00,6.29,6.3,6.26,6.3,134400.0,5.0385,5.0465,5.0145,5.0465,134400.0
2008-01-18 15:10:00,6.3,6.32,6.28,6.29,156800.0,5.0465,5.0626,5.0305,5.0385,156800.0
2008-01-18 15:20:00,6.29,6.31,6.28,6.28,171600.0,5.0385,5.0546,5.0305,5.0305,171600.0
2008-01-18 15:30:00,6.28,6.3,6.28,6.28,148000.0,5.0305,5.0465,5.0305,5.0305,148000.0
2008-01-18 15:40:00,6.29,6.32,6.28,6.32,223200.0,5.0385,5.0626,5.0305,5.0626,223200.0
2008-01-18 15:50:00,6.32,6.32,6.26,6.26,308400.0,5.0626,5.0626,5.0145,5.0145,308400.0
2008-01-22 09:30:00,6.17,6.3,6.07,6.25,314400.0,4.9424,5.0465,4.8623,5.0065,314400.0
2008-01-22 09:40:00,6.22,6.43,6.22,6.42,296400.0,4.9825,5.1507,4.9825,5.1427,296400.0
2008-01-22 09:50:00,6.41,6.43,6.35,6.35,386400.0,5.1347,5.1507,5.0866,5.0866,386400.0
2008-01-22 10:00:00,6.34,6.37,6.3,6.36,277600.0,5.0786,5.1026,5.0465,5.0946,277600.0
2008-01-22 10:10:00,6.36,6.37,6.29,6.36,342800.0,5.0946,5.1026,5.0385,5.0946,342800.0
2008-01-22 10:20:00,6.36,6.5,6.36,6.45,506800.0,5.0946,5.2068,5.0946,5.1667,506800.0
2008-01-22 10:30:00,6.45,6.51,6.44,6.5,490000.0,5.1667,5.2148,5.1587,5.2068,490000.0
2008-01-22 10:40:00,6.5,6.57,6.49,6.51,586400.0,5.2068,5.2628,5.1987,5.2148,586400.0
2008-01-22 10:50:00,6.51,6.58,6.5,6.54,484800.0,5.2148,5.2708,5.2068,5.2388,484800.0
2008-01-22 11:00:00,6.54,6.6,6.54,6.58,278800.0,5.2388,5.2869,5.2388,5.2708,278800.0
2008-01-22 11:10:00,6.58,6.59,6.53,6.54,425600.0,5.2708,5.2788,5.2308,5.2388,425600.0
2008-01-22 11:20:00,6.54,6.54,6.47,6.48,262800.0,5.2388,5.2388,5.1827,5.1907,262800.0
2008-01-22 11:30:00,6.49,6.49,6.43,6.43,216000.0,5.1987,5.1987,5.1507,5.1507,216000.0
2008-01-22 11:40:00,6.44,6.49,6.43,6.49,232000.0,5.1587,5.1987,5.1507,5.1987,232000.0
2008-01-22 11:50:00,6.49,6.53,6.48,6.49,164800.0,5.1987,5.2308,5.1907,5.1987,164800.0
2008-01-22 12:00:00,6.49,6.56,6.49,6.55,246800.0,5.1987,5.2548,5.1987,5.2468,246800.0
2008-01-22 12:10:00,6.55,6.56,6.52,6.52,232000.0,5.2468,5.2548,5.2228,5.2228,232000.0
2008-01-22 12:20:00,6.53,6.57,6.51,6.55,184400.0,5.2308,5.2628,5.2148,5.2468,184400.0
2008-01-22 12:30:00,6.55,6.58,6.53,6.55,105600.0,5.2468,5.2708,5.2308,5.2468,105600.0
2008-01-22 12:40:00,6.55,6.58,6.52,6.57,121200.0,5.2468,5.2708,5.2228,5.2628,121200.0
2008-01-22 12:50:00,6.56,6.6,6.56,6.58,149600.0,5.2548,5.2869,5.2548,5.2708,149600.0
2008-01-22 13:00:00,6.59,6.64,6.58,6.63,348000.0,5.2788,5.3189,5.2708,5.3109,348000.0
2008-01-22 13:10:00,6.63,6.66,6.59,6.61,308000.0,5.3109,5.3349,5.2788,5.2949,308000.0
2008-01-22 13:20:00,6.61,6.64,6.58,6.6,136400.0,5.2949,5.3189,5.2708,5.2869,136400.0
2008-01-22 13:30:00,6.59,6.6,6.54,6.55,199600.0,5.2788,5.2869,5.2388,5.2468,199600.0
2008-01-22 13:40:00,6.56,6.58,6.55,6.58,196000.0,5.2548,5.2708,5.2468,5.2708,196000.0
2008-01-22 13:50:00,6.58,6.58,6.53,6.56,185200.0,5.2708,5.2708,5.2308,5.2548,185200.0
2008-01-22 14:00:00,6.56,6.56,6.48,6.48,252400.0,5.2548,5.2548,5.1907,5.1907,252400.0
2008-01-22 14:10:00,6.49,6.53,6.48,6.51,357200.0,5.1987,5.2308,5.1907,5.2148,357200.0
2008-01-22 14:20:00,6.51,6.51,6.49,6.5,276000.0,5.2148,5.2148,5.1987,5.2068,276000.0
2008-01-22 14:30:00,6.5,6.51,6.48,6.5,248800.0,5.2068,5.2148,5.1907,5.2068,248800.0
2008-01-22 14:40:00,6.5,6.53,6.49,6.53,312400.0,5.2068,5.2308,5.1987,5.2308,312400.0
2008-01-22 14:50:00,6.52,6.56,6.52,6.53,194400.0,5.2228,5.2548,5.2228,5.2308,194400.0
2008-01-22 15:00:00,6.53,6.59,6.53,6.59,254800.0,5.2308,5.2788,5.2308,5.2788,254800.0
2008-01-22 15:10:00,6.58,6.58,6.53,6.57,297200.0,5.2708,5.2708,5.2308,5.2628,297200.0
2008-01-22 15:20:00,6.56,6.6,6.55,6.58,262800.0,5.2548,5.2869,5.2468,5.2708,262800.0
2008-01-22 15:30:00,6.58,6.66,6.58,6.64,737600.0,5.2708,5.3349,5.2708,5.3189,737600.0
2008-01-22 15:40:00,6.64,6.65,6.59,6.65,537600.0,5.3189,5.3269,5.2788,5.3269,537600.0
2008-01-22 15:50:00,6.65,6.65,6.6,6.63,685200.0,5.3269,5.3269,5.2869,5.3109,685200.0
2008-01-23 09:30:00,6.47,6.54,6.42,6.5,309200.0,5.1827,5.2388,5.1427,5.2068,309200.0
2008-01-23 09:40:00,6.51,6.61,6.49,6.61,360800.0,5.2148,5.2949,5.1987,5.2949,360800.0
2008-01-23 09:50:00,6.6,6.74,6.6,6.73,559600.0,5.2869,5.399,5.2869,5.391,559600.0
2008-01-23 10:00:00,6.72,6.81,6.72,6.75,648000.0,5.383,5.4551,5.383,5.407,648000.0
2008-01-23 10:10:00,6.75,6.91,6.75,6.91,576400.0,5.407,5.5352,5.407,5.5352,576400.0
2008-01-23 10:20:00,6.9,6.94,6.82,6.89,709600.0,5.5272,5.5592,5.4631,5.5192,709600.0
2008-01-23 10:30:00,6.88,6.9,6.8,6.84,416800.0,5.5111,5.5272,5.4471,5.4791,416800.0
2008-01-23 10:40:00,6.85,6.85,6.78,6.85,440400.0,5.4871,5.4871,5.431,5.4871,440400.0
2008-01-23 10:50:00,6.85,6.87,6.82,6.87,1194400.0,5.4871,5.5031,5.4631,5.5031,1194400.0
2008-01-23 11:00:00,6.88,6.9,6.84,6.84,432400.0,5.5111,5.5272,5.4791,5.4791,432400.0
2008-01-23 11:10:00,6.84,6.86,6.83,6.84,259600.0,5.4791,5.4951,5.4711,5.4791,259600.0
2008-01-23 11:20:00,6.84,6.88,6.83,6.83,373200.0,5.4791,5.5111,5.4711,5.4711,373200.0
2008-01-23 11:30:00,6.84,6.85,6.75,6.77,260800.0,5.4791,5.4871,5.407,5.423,260800.0
2008-01-23 11:40:00,6.77,6.79,6.74,6.79,462400.0,5.423,5.4391,5.399,5.4391,462400.0
2008-01-23 11:50:00,6.78,6.82,6.78,6.8,344800.0,5.431,5.4631,5.431,5.4471,344800.0
2008-01-23 12:00:00,6.8,6.84,6.8,6.83,276800.0,5.4471,5.4791,5.4471,5.4711,276800.0
2008-01-23 12:10:00,6.83,6.85,6.82,6.85,217600.0,5.4711,5.4871,5.4631,5.4871,217600.0
2008-01-23 12:20:00,6.84,6.87,6.81,6.81,188400.0,5.4791,5.5031,5.4551,5.4551,188400.0
2008-01-23 12:30:00,6.81,6.81,6.7,6.7,342400.0,5.4551,5.4551,5.367,5.367,342400.0
2008-01-23 12:40:00,6.7,6.73,6.66,6.72,312800.0,5.367,5.391,5.3349,5.383,312800.0
2008-01-23 12:50:00,6.73,6.75,6.69,6.74,228000.0,5.391,5.407,5.3589,5.399,228000.0
2008-01-23 13:00:00,6.74,6.78,6.74,6.75,526400.0,5.399,5.431,5.399,5.407,526400.0
2008-01-23 13:10:00,6.75,6.77,6.71,6.73,312800.0,5.407,5.423,5.375,5.391,312800.0
2008-01-23 13:20:00,6.73,6.75,6.71,6.71,201600.0,5.391,5.407,5.375,5.375,201600.0
2008-01-23 13:30:00,6.72,6.78,6.7,6.75,168400.0,5.383,5.431,5.367,5.407,168400.0
2008-01-23 13:40:00,6.75,6.78,6.71,6.74,308800.0,5.407,5.431,5.375,5.399,308800.0
2008-01-23 13:50:00,6.74,6.77,6.74,6.75,185600.0,5.399,5.423,5.399,5.407,185600.0
2008-01-23 14:00:00,6.75,6.79,6.74,6.79,174800.0,5.407,5.4391,5.399,5.4391,174800.0
2008-01-23 14:10:00,6.79,6.81,6.77,6.8,161600.0,5.4391,5.4551,5.423,5.4471,161600.0
2008-01-23 14:20:00,6.8,6.89,6.8,6.86,246000.0,5.4471,5.5192,5.4471,5.4951,246000.0
2008-01-23 14:30:00,6.86,6.86,6.8,6.85,146800.0,5.4951,5.4951,5.4471,5.4871,146800.0
2008-01-23 14:40:00,6.85,6.85,6.76,6.81,134000.0,5.4871,5.4871,5.415,5.4551,134000.0
2008-01-23 14:50:00,6.81,6.84,6.79,6.84,156000.0,5.4551,5.4791,5.4391,5.4791,156000.0
2008-01-23 15:00:00,6.84,6.91,6.82,6.91,212400.0,5.4791,5.5352,5.4631,5.5352,212400.0
2008-01-23 15:10:00,6.91,6.93,6.9,6.91,559600.0,5.5352,5.5512,5.5272,5.5352,559600.0
2008-01-23 15:20:00,6.91,6.93,6.89,6.92,628400.0,5.5352,5.5512,5.5192,5.5432,628400.0
2008-01-23 15:30:00,6.93,6.93,6.89,6.9,841200.0,5.5512,5.5512,5.5192,5.5272,841200.0
2008-01-23 15:40:00,6.9,6.9,6.85,6.87,657600.0,5.5272,5.5272,5.4871,5.5031,657600.0
2008-01-23 15:50:00,6.87,6.88,6.85,6.86,786000.0,5.5031,5.5111,5.4871,5.4951,786000.0
2008-01-24 09:30:00,6.87,6.99,6.83,6.99,415600.0,5.5031,5.5993,5.4711,5.5993,415600.0
2008-01-24 09:40:00,6.99,7.04,6.98,7.02,668800.0,5.5993,5.6393,5.5913,5.6233,668800.0
2008-01-24 09:50:00,7.02,7.03,6.86,7.01,990400.0,5.6233,5.6313,5.4951,5.6153,990400.0
2008-01-24 10:00:00,7.01,7.03,6.95,6.97,394400.0,5.6153,5.6313,5.5672,5.5832,394400.0
2008-01-24 10:10:00,6.97,6.97,6.86,6.86,582000.0,5.5832,5.5832,5.4951,5.4951,582000.0
2008-01-24 10:20:00,6.87,6.93,6.84,6.91,422400.0,5.5031,5.5512,5.4791,5.5352,422400.0
2008-01-24 10:30:00,6.9,6.92,6.86,6.9,252400.0,5.5272,5.5432,5.4951,5.5272,252400.0
2008-01-24 10:40:00,6.9,6.9,6.86,6.88,141600.0,5.5272,5.5272,5.4951,5.5111,141600.0
2008-01-24 10:50:00,6.88,6.89,6.85,6.88,177200.0,5.5111,5.5192,5.4871,5.5111,177200.0
2008-01-24 11:00:00,6.88,6.88,6.79,6.8,160400.0,5.5111,5.5111,5.4391,5.4471,160400.0
2008-01-24 11:10:00,6.8,6.8,6.79,6.79,215600.0,5.4471,5.4471,5.4391,5.4391,215600.0
2008-01-24 11:20:00,6.79,6.79,6.74,6.75,239600.0,5.4391,5.4391,5.399,5.407,239600.0
2008-01-24 11:30:00,6.75,6.8,6.75,6.79,261600.0,5.407,5.4471,5.407,5.4391,261600.0
2008-01-24 11:40:00,6.79,6.86,6.79,6.84,132400.0,5.4391,5.4951,5.4391,5.4791,132400.0
2008-01-24 11:50:00,6.85,6.86,6.81,6.81,88400.0,5.4871,5.4951,5.4551,5.4551,88400.0
2008-01-24 12:00:00,6.81,6.83,6.8,6.82,138800.0,5.4551,5.4711,5.4471,5.4631,138800.0
2008-01-24 12:10:00,6.82,6.83,6.79,6.8,116800.0,5.4631,5.4711,5.4391,5.4471,116800.0
2008-01-24 12:20:00,6.79,6.81,6.78,6.79,119200.0,5.4391,5.4551,5.431,5.4391,119200.0
2008-01-24 12:30:00,6.79,6.81,6.73,6.73,135200.0,5.4391,5.4551,5.391,5.391,135200.0
2008-01-24 12:40:00,6.73,6.79,6.73,6.77,121600.0,5.391,5.4391,5.391,5.423,121600.0
2008-01-24 12:50:00,6.78,6.83,6.77,6.82,160800.0,5.431,5.4711,5.423,5.4631,160800.0
2008-01-24 13:00:00,6.83,6.83,6.81,6.83,298400.0,5.4711,5.4711,5.4551,5.4711,298400.0
2008-01-24 13:10:00,6.83,6.89,6.82,6.89,283200.0,5.4711,5.5192,5.4631,5.5192,283200.0
2008-01-24 13:20:00,6.89,6.93,6.88,6.9,280800.0,5.5192,5.5512,5.5111,5.5272,280800.0
2008-01-24 13:30:00,6.9,6.91,6.87,6.89,164000.0,5.5272,5.5352,5.5031,5.5192,164000.0
2008-01-24 13:40:00,6.89,6.95,6.88,6.91,222000.0,5.5192,5.5672,5.5111,5.5352,222000.0
2008-01-24 13:50:00,6.92,6.94,6.91,6.94,154800.0,5.5432,5.5592,5.5352,5.5592,154800.0
2008-01-24 14:00:00,6.94,7.0,6.93,7.0,319600.0,5.5592,5.6073,5.5512,5.6073,319600.0
2008-01-24 14:10:00,6.99,7.02,6.99,7.0,975200.0,5.5993,5.6233,5.5993,5.6073,975200.0
2008-01-24 14:20:00,7.0,7.03,6.99,7.01,514000.0,5.6073,5.6313,5.5993,5.6153,514000.0
2008-01-24 14:30:00,7.01,7.03,6.99,7.03,535200.0,5.6153,5.6313,5.5993,5.6313,535200.0
2008-01-24 14:40:00,7.03,7.07,7.0,7.01,855200.0,5.6313,5.6633,5.6073,5.6153,855200.0
2008-01-24 14:50:00,7.01,7.02,6.99,7.0,584400.0,5.6153,5.6233,5.5993,5.6073,584400.0
2008-01-24 15:00:00,7.0,7.01,6.99,7.0,330400.0,5.6073,5.6153,5.5993,5.6073,330400.0
2008-01-24 15:10:00,7.0,7.02,6.99,7.0,498000.0,5.6073,5.6233,5.5993,5.6073,498000.0
2008-01-24 15:20:00,7.0,7.02,7.0,7.01,191200.0,5.6073,5.6233,5.6073,5.6153,191200.0
2008-01-24 15:30:00,7.01,7.02,7.0,7.0,224400.0,5.6153,5.6233,5.6073,5.6073,224400.0
2008-01-24 15:40:00,7.0,7.02,6.99,7.01,458400.0,5.6073,5.6233,5.5993,5.6153,458400.0
2008-01-24 15:50:00,7.0,7.02,6.99,7.01,465600.0,5.6073,5.6233,5.5993,5.6153,465600.0
2008-01-25 09:30:00,7.06,7.06,7.01,7.02,136000.0,5.6553,5.6553,5.6153,5.6233,136000.0
2008-01-25 09:40:00,7.02,7.03,6.94,6.95,540800.0,5.6233,5.6313,5.5592,5.5672,540800.0
2008-01-25 09:50:00,6.95,6.95,6.91,6.93,317600.0,5.5672,5.5672,5.5352,5.5512,317600.0
2008-01-25 10:00:00,6.93,6.95,6.91,6.92,108800.0,5.5512,5.5672,5.5352,5.5432,108800.0
2008-01-25 10:10:00,6.92,6.93,6.89,6.93,143200.0,5.5432,5.5512,5.5192,5.5512,143200.0
2008-01-25 10:20:00,6.93,6.95,6.89,6.91,220000.0,5.5512,5.5672,5.5192,5.5352,220000.0
2008-01-25 10:30:00,6.9,6.93,6.87,6.9,354400.0,5.5272,5.5512,5.5031,5.5272,354400.0
2008-01-25 10:40:00,6.91,6.94,6.88,6.91,652400.0,5.5352,5.5592,5.5111,5.5352,652400.0
2008-01-25 10:50:00,6.91,6.94,6.85,6.89,433200.0,5.5352,5.5592,5.4871,5.5192,433200.0
2008-01-25 11:00:00,6.88,6.9,6.86,6.9,211200.0,5.5111,5.5272,5.4951,5.5272,211200.0
2008-01-25 11:10:00,6.9,6.9,6.86,6.87,240000.0,5.5272,5.5272,5.4951,5.5031,240000.0
2008-01-25 11:20:00,6.87,6.88,6.83,6.84,240400.0,5.5031,5.5111,5.4711,5.4791,240400.0
2008-01-25 11:30:00,6.85,6.86,6.81,6.81,308800.0,5.4871,5.4951,5.4551,5.4551,308800.0
2008-01-25 11:40:00,6.8,6.83,6.8,6.81,139600.0,5.4471,5.4711,5.4471,5.4551,139600.0
2008-01-25 11:50:00,6.81,6.83,6.79,6.8,225600.0,5.4551,5.4711,5.4391,5.4471,225600.0
2008-01-25 12:00:00,6.8,6.81,6.78,6.79,201200.0,5.4471,5.4551,5.431,5.4391,201200.0
2008-01-25 12:10:00,6.79,6.8,6.78,6.79,132400.0,5.4391,5.4471,5.431,5.4391,132400.0
2008-01-25 12:20:00,6.79,6.81,6.79,6.81,147600.0,5.4391,5.4551,5.4391,5.4551,147600.0
2008-01-25 12:30:00,6.81,6.82,6.8,6.81,166400.0,5.4551,5.4631,5.4471,5.4551,166400.0
2008-01-25 12:40:00,6.8,6.82,6.8,6.81,106400.0,5.4471,5.4631,5.4471,5.4551,106400.0
2008-01-25 12:50:00,6.8,6.82,6.73,6.74,87600.0,5.4471,5.4631,5.391,5.399,87600.0
2008-01-25 13:00:00,6.74,6.76,6.72,6.72,160800.0,5.399,5.415,5.383,5.383,160800.0
2008-01-25 13:10:00,6.73,6.74,6.67,6.68,374800.0,5.391,5.399,5.3429,5.3509,374800.0
2008-01-25 13:20:00,6.68,6.68,6.63,6.64,406000.0,5.3509,5.3509,5.3109,5.3189,406000.0
2008-01-25 13:30:00,6.64,6.65,6.59,6.61,316800.0,5.3189,5.3269,5.2788,5.2949,316800.0
2008-01-25 13:40:00,6.61,6.65,6.6,6.62,315600.0,5.2949,5.3269,5.2869,5.3029,315600.0
2008-01-25 13:50:00,6.63,6.63,6.58,6.62,303200.0,5.3109,5.3109,5.2708,5.3029,303200.0
2008-01-25 14:00:00,6.63,6.67,6.61,6.66,320400.0,5.3109,5.3429,5.2949,5.3349,320400.0
2008-01-25 14:10:00,6.66,6.67,6.64,6.65,180800.0,5.3349,5.3429,5.3189,5.3269,180800.0
2008-01-25 14:20:00,6.65,6.68,6.64,6.64,278000.0,5.3269,5.3509,5.3189,5.3189,278000.0
2008-01-25 14:30:00,6.64,6.66,6.64,6.65,220800.0,5.3189,5.3349,5.3189,5.3269,220800.0
2008-01-25 14:40:00,6.65,6.66,6.62,6.63,262400.0,5.3269,5.3349,5.3029,5.3109,262400.0
2008-01-25 14:50:00,6.62,6.64,6.55,6.63,308000.0,5.3029,5.3189,5.2468,5.3109,308000.0
2008-01-25 15:00:00,6.63,6.65,6.62,6.65,332400.0,5.3109,5.3269,5.3029,5.3269,332400.0
2008-01-25 15:10:00,6.65,6.7,6.63,6.69,268000.0,5.3269,5.367,5.3109,5.3589,268000.0
2008-01-25 15:20:00,6.7,6.71,6.66,6.68,274000.0,5.367,5.375,5.3349,5.3509,274000.0
2008-01-25 15:30:00,6.68,6.69,6.66,6.67,336000.0,5.3509,5.3589,5.3349,5.3429,336000.0
2008-01-25 15:40:00,6.68,6.69,6.6,6.6,355200.0,5.3509,5.3589,5.2869,5.2869,355200.0
2008-01-25 15:50:00,6.61,6.64,6.59,6.62,406400.0,5.2949,5.3189,5.2788,5.3029,406400.0
2008-01-28 09:30:00,6.6,6.63,6.54,6.6,149600.0,5.2869,5.3109,5.2388,5.2869,149600.0
2008-01-28 09:40:00,6.6,6.66,6.55,6.65,121200.0,5.2869,5.3349,5.2468,5.3269,121200.0
2008-01-28 09:50:00,6.66,6.75,6.66,6.72,165600.0,5.3349,5.407,5.3349,5.383,165600.0
2008-01-28 10:00:00,6.71,6.71,6.61,6.66,151600.0,5.375,5.375,5.2949,5.3349,151600.0
2008-01-28 10:10:00,6.66,6.72,6.66,6.72,177600.0,5.3349,5.383,5.3349,5.383,177600.0
2008-01-28 10:20:00,6.72,6.78,6.72,6.76,328800.0,5.383,5.431,5.383,5.415,328800.0
2008-01-28 10:30:00,6.75,6.8,6.74,6.76,309600.0,5.407,5.4471,5.399,5.415,309600.0
2008-01-28 10:40:00,6.77,6.82,6.76,6.8,122800.0,5.423,5.4631,5.415,5.4471,122800.0
2008-01-28 10:50:00,6.8,6.82,6.79,6.82,141600.0,5.4471,5.4631,5.4391,5.4631,141600.0
2008-01-28 11:00:00,6.82,6.83,6.81,6.81,166800.0,5.4631,5.4711,5.4551,5.4551,166800.0
2008-01-28 11:10:00,6.81,6.83,6.79,6.8,250800.0,5.4551,5.4711,5.4391,5.4471,250800.0
2008-01-28 11:20:00,6.8,6.87,6.8,6.86,364800.0,5.4471,5.5031,5.4471,5.4951,364800.0
2008-01-28 11:30:00,6.86,6.86,6.84,6.85,190400.0,5.4951,5.4951,5.4791,5.4871,190400.0
2008-01-28 11:40:00,6.84,6.84,6.8,6.81,131200.0,5.4791,5.4791,5.4471,5.4551,131200.0
2008-01-28 11:50:00,6.81,6.82,6.8,6.8,96800.0,5.4551,5.4631,5.4471,5.4471,96800.0
2008-01-28 12:00:00,6.81,6.81,6.79,6.8,111200.0,5.4551,5.4551,5.4391,5.4471,111200.0
2008-01-28 12:10:00,6.8,6.81,6.8,6.8,56000.0,5.4471,5.4551,5.4471,5.4471,56000.0
2008-01-28 12:20:00,6.81,6.81,6.79,6.81,72400.0,5.4551,5.4551,5.4391,5.4551,72400.0
2008-01-28 12:30:00,6.81,6.81,6.79,6.81,82000.0,5.4551,5.4551,5.4391,5.4551,82000.0
2008-01-28 12:40:00,6.81,6.82,6.81,6.81,89600.0,5.4551,5.4631,5.4551,5.4551,89600.0
2008-01-28 12:50:00,6.81,6.81,6.79,6.8,86800.0,5.4551,5.4551,5.4391,5.4471,86800.0
2008-01-28 13:00:00,6.81,6.83,6.8,6.81,134800.0,5.4551,5.4711,5.4471,5.4551,134800.0
2008-01-28 13:10:00,6.81,6.82,6.79,6.8,161600.0,5.4551,5.4631,5.4391,5.4471,161600.0
2008-01-28 13:20:00,6.8,6.84,6.8,6.81,288400.0,5.4471,5.4791,5.4471,5.4551,288400.0
2008-01-28 13:30:00,6.82,6.83,6.8,6.8,118800.0,5.4631,5.4711,5.4471,5.4471,118800.0
2008-01-28 13:40:00,6.81,6.83,6.81,6.83,95600.0,5.4551,5.4711,5.4551,5.4711,95600.0
2008-01-28 13:50:00,6.83,6.87,6.83,6.85,127600.0,5.4711,5.5031,5.4711,5.4871,127600.0
2008-01-28 14:00:00,6.85,6.87,6.82,6.86,150800.0,5.4871,5.5031,5.4631,5.4951,150800.0
2008-01-28 14:10:00,6.86,6.88,6.86,6.87,142800.0,5.4951,5.5111,5.4951,5.5031,142800.0
2008-01-28 14:20:00,6.88,6.9,6.87,6.89,80000.0,5.5111,5.5272,5.5031,5.5192,80000.0
2008-01-28 14:30:00,6.89,6.93,6.89,6.9,229200.0,5.5192,5.5512,5.5192,5.5272,229200.0
2008-01-28 14:40:00,6.9,6.9,6.87,6.88,330400.0,5.5272,5.5272,5.5031,5.5111,330400.0
2008-01-28 14:50:00,6.88,6.9,6.87,6.88,96800.0,5.5111,5.5272,5.5031,5.5111,96800.0
2008-01-28 15:00:00,6.87,6.91,6.87,6.9,146400.0,5.5031,5.5352,5.5031,5.5272,146400.0
2008-01-28 15:10:00,6.89,6.9,6.84,6.87,149200.0,5.5192,5.5272,5.4791,5.5031,149200.0
2008-01-28 15:20:00,6.87,6.93,6.86,6.89,237600.0,5.5031,5.5512,5.4951,5.5192,237600.0
2008-01-28 15:30:00,6.89,6.96,6.89,6.95,199200.0,5.5192,5.5752,5.5192,5.5672,199200.0
2008-01-28 15:40:00,6.95,7.0,6.95,6.97,324800.0,5.5672,5.6073,5.5672,5.5832,324800.0
2008-01-28 15:50:00,6.97,7.04,6.97,7.03,1029600.0,5.5832,5.6393,5.5832,5.6313,1029600.0
2008-01-29 09:30:00,7.04,7.05,7.0,7.02,222800.0,5.6393,5.6473,5.6073,5.6233,222800.0
2008-01-29 09:40:00,7.01,7.02,6.84,6.86,346400.0,5.6153,5.6233,5.4791,5.4951,346400.0
2008-01-29 09:50:00,6.86,6.89,6.82,6.83,405600.0,5.4951,5.5192,5.4631,5.4711,405600.0
2008-01-29 10:00:00,6.84,6.89,6.79,6.86,351200.0,5.4791,5.5192,5.4391,5.4951,351200.0
2008-01-29 10:10:00,6.87,6.95,6.87,6.93,184400.0,5.5031,5.5672,5.5031,5.5512,184400.0
2008-01-29 10:20:00,6.93,6.98,6.91,6.96,216800.0,5.5512,5.5913,5.5352,5.5752,216800.0
2008-01-29 10:30:00,6.95,6.98,6.95,6.96,108800.0,5.5672,5.5913,5.5672,5.5752,108800.0
2008-01-29 10:40:00,6.96,6.97,6.93,6.93,124800.0,5.5752,5.5832,5.5512,5.5512,124800.0
2008-01-29 10:50:00,6.93,6.95,6.92,6.95,109600.0,5.5512,5.5672,5.5432,5.5672,109600.0
2008-01-29 11:00:00,6.95,6.98,6.94,6.94,82400.0,5.5672,5.5913,5.5592,5.5592,82400.0
2008-01-29 11:10:00,6.94,6.95,6.91,6.95,104800.0,5.5592,5.5672,5.5352,5.5672,104800.0
2008-01-29 11:20:00,6.95,6.96,6.92,6.96,117200.0,5.5672,5.5752,5.5432,5.5752,117200.0
2008-01-29 11:30:00,6.96,7.0,6.96,7.0,128000.0,5.5752,5.6073,5.5752,5.6073,128000.0
2008-01-29 11:40:00,7.0,7.0,6.97,6.99,94400.0,5.6073,5.6073,5.5832,5.5993,94400.0
2008-01-29 11:50:00,6.99,7.0,6.99,7.0,82000.0,5.5993,5.6073,5.5993,5.6073,82000.0
2008-01-29 12:00:00,7.0,7.02,6.99,7.01,140400.0,5.6073,5.6233,5.5993,5.6153,140400.0
2008-01-29 12:10:00,7.01,7.01,6.98,6.99,207600.0,5.6153,5.6153,5.5913,5.5993,207600.0
2008-01-29 12:20:00,6.99,7.0,6.98,6.98,203200.0,5.5993,5.6073,5.5913,5.5913,203200.0
2008-01-29 12:30:00,6.98,7.0,6.98,6.99,385600.0,5.5913,5.6073,5.5913,5.5993,385600.0
2008-01-29 12:40:00,6.99,7.01,6.99,7.0,163200.0,5.5993,5.6153,5.5993,5.6073,163200.0
2008-01-29 12:50:00,7.0,7.03,6.99,7.0,130400.0,5.6073,5.6313,5.5993,5.6073,130400.0
2008-01-29 13:00:00,7.0,7.0,6.98,6.99,130800.0,5.6073,5.6073,5.5913,5.5993,130800.0
2008-01-29 13:10:00,6.99,7.06,6.99,7.06,89200.0,5.5993,5.6553,5.5993,5.6553,89200.0
2008-01-29 13:20:00,7.06,7.08,7.03,7.08,107200.0,5.6553,5.6714,5.6313,5.6714,107200.0
2008-01-29 13:30:00,7.08,7.14,7.07,7.14,449200.0,5.6714,5.7194,5.6633,5.7194,449200.0
2008-01-29 13:40:00,7.14,7.14,7.09,7.1,209600.0,5.7194,5.7194,5.6794,5.6874,209600.0
2008-01-29 13:50:00,7.09,7.1,7.06,7.08,152800.0,5.6794,5.6874,5.6553,5.6714,152800.0
2008-01-29 14:00:00,7.08,7.08,7.04,7.04,112800.0,5.6714,5.6714,5.6393,5.6393,112800.0
2008-01-29 14:10:00,7.05,7.07,7.05,7.07,79600.0,5.6473,5.6633,5.6473,5.6633,79600.0
2008-01-29 14:20:00,7.07,7.1,7.07,7.09,133200.0,5.6633,5.6874,5.6633,5.6794,133200.0
2008-01-29 14:30:00,7.09,7.11,7.08,7.1,257200.0,5.6794,5.6954,5.6714,5.6874,257200.0
2008-01-29 14:40:00,7.1,7.12,7.09,7.11,165600.0,5.6874,5.7034,5.6794,5.6954,165600.0
2008-01-29 14:50:00,7.12,7.13,7.11,7.11,197200.0,5.7034,5.7114,5.6954,5.6954,197200.0
2008-01-29 15:00:00,7.11,7.16,7.09,7.16,284000.0,5.6954,5.7354,5.6794,5.7354,284000.0
2008-01-29 15:10:00,7.16,7.16,7.13,7.13,238400.0,5.7354,5.7354,5.7114,5.7114,238400.0
2008-01-29 15:20:00,7.13,7.19,7.13,7.18,315600.0,5.7114,5.7595,5.7114,5.7515,315600.0
2008-01-29 15:30:00,7.18,7.18,7.14,7.16,290800.0,5.7515,5.7515,5.7194,5.7354,290800.0
2008-01-29 15:40:00,7.16,7.18,7.15,7.16,450800.0,5.7354,5.7515,5.7274,5.7354,450800.0
2008-01-29 15:50:00,7.17,7.2,7.16,7.19,704000.0,5.7434,5.7675,5.7354,5.7595,704000.0
2008-01-30 09:30:00,7.16,7.17,7.08,7.09,192000.0,5.7354,5.7434,5.6714,5.6794,192000.0
2008-01-30 09:40:00,7.09,7.13,7.08,7.11,303600.0,5.6794,5.7114,5.6714,5.6954,303600.0
2008-01-30 09:50:00,7.11,7.13,7.08,7.08,244400.0,5.6954,5.7114,5.6714,5.6714,244400.0
2008-01-30 10:00:00,7.08,7.11,7.07,7.11,279200.0,5.6714,5.6954,5.6633,5.6954,279200.0
2008-01-30 10:10:00,7.11,7.14,7.11,7.12,239600.0,5.6954,5.7194,5.6954,5.7034,239600.0
2008-01-30 10:20:00,7.12,7.18,7.12,7.17,152000.0,5.7034,5.7515,5.7034,5.7434,152000.0
2008-01-30 10:30:00,7.16,7.18,7.15,7.15,54000.0,5.7354,5.7515,5.7274,5.7274,54000.0
2008-01-30 10:40:00,7.15,7.18,7.15,7.17,88800.0,5.7274,5.7515,5.7274,5.7434,88800.0
2008-01-30 10:50:00,7.17,7.19,7.17,7.19,135200.0,5.7434,5.7595,5.7434,5.7595,135200.0
2008-01-30 11:00:00,7.2,7.21,7.16,7.17,287600.0,5.7675,5.7755,5.7354,5.7434,287600.0
2008-01-30 11:10:00,7.17,7.18,7.14,7.14,85200.0,5.7434,5.7515,5.7194,5.7194,85200.0
2008-01-30 11:20:00,7.13,7.13,7.11,7.12,195200.0,5.7114,5.7114,5.6954,5.7034,195200.0
2008-01-30 11:30:00,7.12,7.14,7.12,7.14,140400.0,5.7034,5.7194,5.7034,5.7194,140400.0
2008-01-30 11:40:00,7.14,7.15,7.11,7.12,142000.0,5.7194,5.7274,5.6954,5.7034,142000.0
2008-01-30 11:50:00,7.12,7.14,7.1,7.11,107600.0,5.7034,5.7194,5.6874,5.6954,107600.0
2008-01-30 12:00:00,7.11,7.13,7.1,7.13,100400.0,5.6954,5.7114,5.6874,5.7114,100400.0
2008-01-30 12:10:00,7.13,7.13,7.12,7.12,100400.0,5.7114,5.7114,5.7034,5.7034,100400.0
2008-01-30 12:20:00,7.13,7.13,7.11,7.12,58000.0,5.7114,5.7114,5.6954,5.7034,58000.0
2008-01-30 12:30:00,7.12,7.12,7.1,7.1,58400.0,5.7034,5.7034,5.6874,5.6874,58400.0
2008-01-30 12:40:00,7.1,7.11,7.09,7.1,66000.0,5.6874,5.6954,5.6794,5.6874,66000.0
2008-01-30 12:50:00,7.1,7.1,7.08,7.08,105200.0,5.6874,5.6874,5.6714,5.6714,105200.0
2008-01-30 13:00:00,7.08,7.09,7.08,7.09,87200.0,5.6714,5.6794,5.6714,5.6794,87200.0
2008-01-30 13:10:00,7.08,7.09,7.08,7.08,65200.0,5.6714,5.6794,5.6714,5.6714,65200.0
2008-01-30 13:20:00,7.08,7.1,7.08,7.1,109200.0,5.6714,5.6874,5.6714,5.6874,109200.0
2008-01-30 13:30:00,7.1,7.1,7.09,7.1,40000.0,5.6874,5.6874,5.6794,5.6874,40000.0
2008-01-30 13:40:00,7.1,7.11,7.1,7.11,60400.0,5.6874,5.6954,5.6874,5.6954,60400.0
2008-01-30 13:50:00,7.1,7.11,7.09,7.09,48800.0,5.6874,5.6954,5.6794,5.6794,48800.0
2008-01-30 14:00:00,7.09,7.11,7.09,7.11,48000.0,5.6794,5.6954,5.6794,5.6954,48000.0
2008-01-30 14:10:00,7.11,7.18,7.09,7.16,381200.0,5.6954,5.7515,5.6794,5.7354,381200.0
2008-01-30 14:20:00,7.16,7.24,7.15,7.2,426000.0,5.7354,5.7995,5.7274,5.7675,426000.0
2008-01-30 14:30:00,7.2,7.2,7.08,7.11,186000.0,5.7675,5.7675,5.6714,5.6954,186000.0
2008-01-30 14:40:00,7.11,7.17,7.11,7.17,155200.0,5.6954,5.7434,5.6954,5.7434,155200.0
2008-01-30 14:50:00,7.17,7.2,7.15,7.19,157600.0,5.7434,5.7675,5.7274,5.7595,157600.0
2008-01-30 15:00:00,7.2,7.26,7.2,7.23,464400.0,5.7675,5.8155,5.7675,5.7915,464400.0
2008-01-30 15:10:00,7.24,7.24,7.16,7.18,414000.0,5.7995,5.7995,5.7354,5.7515,414000.0
2008-01-30 15:20:00,7.18,7.21,7.16,7.2,304400.0,5.7515,5.7755,5.7354,5.7675,304400.0
2008-01-30 15:30:00,7.2,7.2,7.09,7.11,354000.0,5.7675,5.7675,5.6794,5.6954,354000.0
2008-01-30 15:40:00,7.11,7.13,7.07,7.1,361200.0,5.6954,5.7114,5.6633,5.6874,361200.0
2008-01-30 15:50:00,7.1,7.11,7.03,7.06,579600.0,5.6874,5.6954,5.6313,5.6553,579600.0
2008-01-31 09:30:00,6.97,7.08,6.88,7.07,140400.0,5.5832,5.6714,5.5111,5.6633,140400.0
2008-01-31 09:40:00,7.08,7.12,7.06,7.12,207200.0,5.6714,5.7034,5.6553,5.7034,207200.0
2008-01-31 09:50:00,7.12,7.18,7.1,7.18,453200.0,5.7034,5.7515,5.6874,5.7515,453200.0
2008-01-31 10:00:00,7.18,7.19,7.08,7.13,175600.0,5.7515,5.7595,5.6714,5.7114,175600.0
2008-01-31 10:10:00,7.13,7.15,7.11,7.14,278800.0,5.7114,5.7274,5.6954,5.7194,278800.0
2008-01-31 10:20:00,7.13,7.17,7.12,7.16,173600.0,5.7114,5.7434,5.7034,5.7354,173600.0
2008-01-31 10:30:00,7.16,7.21,7.15,7.18,306000.0,5.7354,5.7755,5.7274,5.7515,306000.0
2008-01-31 10:40:00,7.17,7.18,7.14,7.18,214000.0,5.7434,5.7515,5.7194,5.7515,214000.0
2008-01-31 10:50:00,7.18,7.22,7.17,7.22,248800.0,5.7515,5.7835,5.7434,5.7835,248800.0
2008-01-31 11:00:00,7.21,7.23,7.18,7.21,182000.0,5.7755,5.7915,5.7515,5.7755,182000.0
2008-01-31 11:10:00,7.21,7.26,7.18,7.26,398400.0,5.7755,5.8155,5.7515,5.8155,398400.0
2008-01-31 11:20:00,7.26,7.35,7.26,7.34,412400.0,5.8155,5.8876,5.8155,5.8796,412400.0
2008-01-31 11:30:00,7.33,7.34,7.29,7.29,216800.0,5.8716,5.8796,5.8396,5.8396,216800.0
2008-01-31 11:40:00,7.29,7.3,7.27,7.3,286400.0,5.8396,5.8476,5.8236,5.8476,286400.0
2008-01-31 11:50:00,7.3,7.33,7.23,7.24,536800.0,5.8476,5.8716,5.7915,5.7995,536800.0
2008-01-31 12:00:00,7.24,7.26,7.21,7.23,268800.0,5.7995,5.8155,5.7755,5.7915,268800.0
2008-01-31 12:10:00,7.23,7.27,7.23,7.27,150000.0,5.7915,5.8236,5.7915,5.8236,150000.0
2008-01-31 12:20:00,7.26,7.28,7.24,7.27,141200.0,5.8155,5.8316,5.7995,5.8236,141200.0
2008-01-31 12:30:00,7.26,7.28,7.25,7.26,96000.0,5.8155,5.8316,5.8075,5.8155,96000.0
2008-01-31 12:40:00,7.26,7.26,7.23,7.25,150400.0,5.8155,5.8155,5.7915,5.8075,150400.0
2008-01-31 12:50:00,7.25,7.26,7.23,7.25,102400.0,5.8075,5.8155,5.7915,5.8075,102400.0
2008-01-31 13:00:00,7.25,7.28,7.25,7.26,156400.0,5.8075,5.8316,5.8075,5.8155,156400.0
2008-01-31 13:10:00,7.26,7.28,7.25,7.26,150800.0,5.8155,5.8316,5.8075,5.8155,150800.0
2008-01-31 13:20:00,7.26,7.27,7.24,7.26,82400.0,5.8155,5.8236,5.7995,5.8155,82400.0
2008-01-31 13:30:00,7.27,7.29,7.26,7.27,60800.0,5.8236,5.8396,5.8155,5.8236,60800.0
2008-01-31 13:40:00,7.26,7.31,7.26,7.31,135600.0,5.8155,5.8556,5.8155,5.8556,135600.0
2008-01-31 13:50:00,7.31,7.33,7.3,7.3,130800.0,5.8556,5.8716,5.8476,5.8476,130800.0
2008-01-31 14:00:00,7.3,7.32,7.29,7.3,160800.0,5.8476,5.8636,5.8396,5.8476,160800.0
2008-01-31 14:10:00,7.3,7.35,7.29,7.35,188400.0,5.8476,5.8876,5.8396,5.8876,188400.0
2008-01-31 14:20:00,7.35,7.38,7.35,7.36,182400.0,5.8876,5.9117,5.8876,5.8956,182400.0
2008-01-31 14:30:00,7.36,7.38,7.35,7.35,148400.0,5.8956,5.9117,5.8876,5.8876,148400.0
2008-01-31 14:40:00,7.35,7.4,7.35,7.39,325200.0,5.8876,5.9277,5.8876,5.9197,325200.0
2008-01-31 14:50:00,7.39,7.39,7.34,7.36,300400.0,5.9197,5.9197,5.8796,5.8956,300400.0
2008-01-31 15:00:00,7.36,7.36,7.32,7.36,314400.0,5.8956,5.8956,5.8636,5.8956,314400.0
2008-01-31 15:10:00,7.37,7.39,7.35,7.36,572400.0,5.9037,5.9197,5.8876,5.8956,572400.0
2008-01-31 15:20:00,7.36,7.38,7.33,7.37,406000.0,5.8956,5.9117,5.8716,5.9037,406000.0
2008-01-31 15:30:00,7.35,7.37,7.3,7.32,275600.0,5.8876,5.9037,5.8476,5.8636,275600.0
2008-01-31 15:40:00,7.32,7.37,7.31,7.37,278000.0,5.8636,5.9037,5.8556,5.9037,278000.0
2008-01-31 15:50:00,7.37,7.38,7.26,7.28,789600.0,5.9037,5.9117,5.8155,5.8316,789600.0
2008-02-01 09:30:00,7.27,7.29,7.16,7.28,291200.0,5.8236,5.8396,5.7354,5.8316,291200.0
2008-02-01 09:40:00,7.29,7.37,7.24,7.37,378800.0,5.8396,5.9037,5.7995,5.9037,378800.0
2008-02-01 09:50:00,7.36,7.37,7.32,7.35,225200.0,5.8956,5.9037,5.8636,5.8876,225200.0
2008-02-01 10:00:00,7.34,7.45,7.34,7.41,365200.0,5.8796,5.9677,5.8796,5.9357,365200.0
2008-02-01 10:10:00,7.42,7.42,7.39,7.41,179600.0,5.9437,5.9437,5.9197,5.9357,179600.0
2008-02-01 10:20:00,7.41,7.44,7.39,7.43,345600.0,5.9357,5.9597,5.9197,5.9517,345600.0
2008-02-01 10:30:00,7.43,7.43,7.35,7.36,427200.0,5.9517,5.9517,5.8876,5.8956,427200.0
2008-02-01 10:40:00,7.36,7.38,7.33,7.35,179600.0,5.8956,5.9117,5.8716,5.8876,179600.0
2008-02-01 10:50:00,7.35,7.37,7.3,7.32,154000.0,5.8876,5.9037,5.8476,5.8636,154000.0
2008-02-01 11:00:00,7.32,7.33,7.28,7.3,154400.0,5.8636,5.8716,5.8316,5.8476,154400.0
2008-02-01 11:10:00,7.3,7.3,7.26,7.27,350800.0,5.8476,5.8476,5.8155,5.8236,350800.0
2008-02-01 11:20:00,7.27,7.29,7.27,7.28,212400.0,5.8236,5.8396,5.8236,5.8316,212400.0
2008-02-01 11:30:00,7.28,7.28,7.27,7.28,116800.0,5.8316,5.8316,5.8236,5.8316,116800.0
2008-02-01 11:40:00,7.28,7.28,7.26,7.28,283200.0,5.8316,5.8316,5.8155,5.8316,283200.0
2008-02-01 11:50:00,7.28,7.28,7.25,7.25,156800.0,5.8316,5.8316,5.8075,5.8075,156800.0
2008-02-01 12:00:00,7.25,7.27,7.24,7.26,272800.0,5.8075,5.8236,5.7995,5.8155,272800.0
2008-02-01 12:10:00,7.25,7.27,7.25,7.27,110000.0,5.8075,5.8236,5.8075,5.8236,110000.0
2008-02-01 12:20:00,7.27,7.28,7.26,7.27,236800.0,5.8236,5.8316,5.8155,5.8236,236800.0
2008-02-01 12:30:00,7.27,7.28,7.26,7.27,61600.0,5.8236,5.8316,5.8155,5.8236,61600.0
2008-02-01 12:40:00,7.27,7.28,7.27,7.27,41200.0,5.8236,5.8316,5.8236,5.8236,41200.0
2008-02-01 12:50:00,7.27,7.28,7.26,7.27,234800.0,5.8236,5.8316,5.8155,5.8236,234800.0
2008-02-01 13:00:00,7.27,7.28,7.27,7.28,215200.0,5.8236,5.8316,5.8236,5.8316,215200.0
2008-02-01 13:10:00,7.28,7.28,7.26,7.28,332800.0,5.8316,5.8316,5.8155,5.8316,332800.0
2008-02-01 13:20:00,7.28,7.31,7.27,7.28,304400.0,5.8316,5.8556,5.8236,5.8316,304400.0
2008-02-01 13:30:00,7.28,7.29,7.25,7.26,90000.0,5.8316,5.8396,5.8075,5.8155,90000.0
2008-02-01 13:40:00,7.25,7.29,7.25,7.28,101200.0,5.8075,5.8396,5.8075,5.8316,101200.0
2008-02-01 13:50:00,7.28,7.28,7.25,7.25,93600.0,5.8316,5.8316,5.8075,5.8075,93600.0
2008-02-01 14:00:00,7.25,7.31,7.25,7.3,273600.0,5.8075,5.8556,5.8075,5.8476,273600.0
2008-02-01 14:10:00,7.3,7.34,7.3,7.33,216400.0,5.8476,5.8796,5.8476,5.8716,216400.0
2008-02-01 14:20:00,7.33,7.36,7.33,7.34,228400.0,5.8716,5.8956,5.8716,5.8796,228400.0
2008-02-01 14:30:00,7.34,7.37,7.34,7.36,241200.0,5.8796,5.9037,5.8796,5.8956,241200.0
2008-02-01 14:40:00,7.36,7.38,7.36,7.37,110000.0,5.8956,5.9117,5.8956,5.9037,110000.0
2008-02-01 14:50:00,7.37,7.4,7.37,7.39,268400.0,5.9037,5.9277,5.9037,5.9197,268400.0
2008-02-01 15:00:00,7.39,7.39,7.37,7.38,289200.0,5.9197,5.9197,5.9037,5.9117,289200.0
2008-02-01 15:10:00,7.39,7.42,7.38,7.41,291600.0,5.9197,5.9437,5.9117,5.9357,291600.0
2008-02-01 15:20:00,7.41,7.41,7.39,7.4,190400.0,5.9357,5.9357,5.9197,5.9277,190400.0
2008-02-01 15:30:00,7.4,7.43,7.4,7.43,180800.0,5.9277,5.9517,5.9277,5.9517,180800.0
2008-02-01 15:40:00,7.43,7.45,7.43,7.45,358000.0,5.9517,5.9677,5.9517,5.9677,358000.0
2008-02-01 15:50:00,7.45,7.48,7.45,7.47,474000.0,5.9677,5.9918,5.9677,5.9838,474000.0
2008-02-04 09:30:00,7.48,7.48,7.27,7.27,124000.0,5.9918,5.9918,5.8236,5.8236,124000.0
2008-02-04 09:40:00,7.27,7.28,7.2,7.21,254800.0,5.8236,5.8316,5.7675,5.7755,254800.0
2008-02-04 09:50:00,7.21,7.23,7.16,7.22,260000.0,5.7755,5.7915,5.7354,5.7835,260000.0
2008-02-04 10:00:00,7.22,7.22,7.16,7.22,257600.0,5.7835,5.7835,5.7354,5.7835,257600.0
2008-02-04 10:10:00,7.21,7.27,7.2,7.24,167200.0,5.7755,5.8236,5.7675,5.7995,167200.0
2008-02-04 10:20:00,7.24,7.24,7.13,7.13,153200.0,5.7995,5.7995,5.7114,5.7114,153200.0
2008-02-04 10:30:00,7.13,7.13,7.04,7.06,596800.0,5.7114,5.7114,5.6393,5.6553,596800.0
2008-02-04 10:40:00,7.05,7.05,6.95,6.95,594400.0,5.6473,5.6473,5.5672,5.5672,594400.0
2008-02-04 10:50:00,6.95,7.04,6.95,7.0,378000.0,5.5672,5.6393,5.5672,5.6073,378000.0
2008-02-04 11:00:00,7.0,7.0,6.99,7.0,452400.0,5.6073,5.6073,5.5993,5.6073,452400.0
2008-02-04 11:10:00,7.0,7.05,6.99,7.04,250800.0,5.6073,5.6473,5.5993,5.6393,250800.0
2008-02-04 11:20:00,7.04,7.04,7.02,7.04,88400.0,5.6393,5.6393,5.6233,5.6393,88400.0
2008-02-04 11:30:00,7.04,7.04,7.01,7.02,106400.0,5.6393,5.6393,5.6153,5.6233,106400.0
2008-02-04 11:40:00,7.02,7.04,6.97,7.0,217200.0,5.6233,5.6393,5.5832,5.6073,217200.0
2008-02-04 11:50:00,7.0,7.0,6.97,6.97,115600.0,5.6073,5.6073,5.5832,5.5832,115600.0
2008-02-04 12:00:00,6.97,7.0,6.96,6.98,112000.0,5.5832,5.6073,5.5752,5.5913,112000.0
2008-02-04 12:10:00,6.98,7.01,6.98,7.0,76800.0,5.5913,5.6153,5.5913,5.6073,76800.0
2008-02-04 12:20:00,7.0,7.0,6.96,6.96,111600.0,5.6073,5.6073,5.5752,5.5752,111600.0
2008-02-04 12:30:00,6.96,6.97,6.94,6.95,123200.0,5.5752,5.5832,5.5592,5.5672,123200.0
2008-02-04 12:40:00,6.95,6.97,6.95,6.96,69200.0,5.5672,5.5832,5.5672,5.5752,69200.0
2008-02-04 12:50:00,6.97,6.98,6.96,6.98,77600.0,5.5832,5.5913,5.5752,5.5913,77600.0
2008-02-04 13:00:00,6.99,7.0,6.98,7.0,157600.0,5.5993,5.6073,5.5913,5.6073,157600.0
2008-02-04 13:10:00,7.0,7.02,7.0,7.01,148800.0,5.6073,5.6233,5.6073,5.6153,148800.0
2008-02-04 13:20:00,7.0,7.02,6.98,6.98,106000.0,5.6073,5.6233,5.5913,5.5913,106000.0
2008-02-04 13:30:00,6.97,7.02,6.95,7.02,133600.0,5.5832,5.6233,5.5672,5.6233,133600.0
2008-02-04 13:40:00,7.02,7.03,7.01,7.03,108000.0,5.6233,5.6313,5.6153,5.6313,108000.0
2008-02-04 13:50:00,7.03,7.03,7.0,7.01,156000.0,5.6313,5.6313,5.6073,5.6153,156000.0
2008-02-04 14:00:00,7.01,7.02,7.0,7.01,99200.0,5.6153,5.6233,5.6073,5.6153,99200.0
2008-02-04 14:10:00,7.01,7.02,6.98,7.01,141200.0,5.6153,5.6233,5.5913,5.6153,141200.0
2008-02-04 14:20:00,7.01,7.04,7.01,7.02,172400.0,5.6153,5.6393,5.6153,5.6233,172400.0
2008-02-04 14:30:00,7.02,7.03,7.0,7.03,284800.0,5.6233,5.6313,5.6073,5.6313,284800.0
2008-02-04 14:40:00,7.02,7.08,7.02,7.07,386000.0,5.6233,5.6714,5.6233,5.6633,386000.0
2008-02-04 14:50:00,7.07,7.08,7.03,7.06,171600.0,5.6633,5.6714,5.6313,5.6553,171600.0
2008-02-04 15:00:00,7.06,7.07,7.04,7.07,198000.0,5.6553,5.6633,5.6393,5.6633,198000.0
2008-02-04 15:10:00,7.07,7.09,7.06,7.08,170000.0,5.6633,5.6794,5.6553,5.6714,170000.0
2008-02-04 15:20:00,7.08,7.08,7.05,7.06,160000.0,5.6714,5.6714,5.6473,5.6553,160000.0
2008-02-04 15:30:00,7.06,7.07,7.04,7.05,149200.0,5.6553,5.6633,5.6393,5.6473,149200.0
2008-02-04 15:40:00,7.05,7.07,7.05,7.06,205600.0,5.6473,5.6633,5.6473,5.6553,205600.0
2008-02-04 15:50:00,7.06,7.07,7.04,7.04,486000.0,5.6553,5.6633,5.6393,5.6393,486000.0
2008-02-05 09:30:00,6.97,7.08,6.91,6.95,246000.0,5.5832,5.6714,5.5352,5.5672,246000.0
2008-02-05 09:40:00,6.95,7.02,6.88,6.89,368800.0,5.5672,5.6233,5.5111,5.5192,368800.0
2008-02-05 09:50:00,6.89,7.01,6.87,6.99,618000.0,5.5192,5.6153,5.5031,5.5993,618000.0
2008-02-05 10:00:00,6.99,6.99,6.94,6.95,211200.0,5.5993,5.5993,5.5592,5.5672,211200.0
2008-02-05 10:10:00,6.96,7.03,6.95,7.03,174800.0,5.5752,5.6313,5.5672,5.6313,174800.0
2008-02-05 10:20:00,7.04,7.07,7.02,7.06,226800.0,5.6393,5.6633,5.6233,5.6553,226800.0
2008-02-05 10:30:00,7.07,7.1,7.07,7.08,212400.0,5.6633,5.6874,5.6633,5.6714,212400.0
2008-02-05 10:40:00,7.09,7.09,7.02,7.03,317600.0,5.6794,5.6794,5.6233,5.6313,317600.0
2008-02-05 10:50:00,7.03,7.08,7.01,7.08,250000.0,5.6313,5.6714,5.6153,5.6714,250000.0
2008-02-05 11:00:00,7.08,7.08,6.99,7.0,258800.0,5.6714,5.6714,5.5993,5.6073,258800.0
2008-02-05 11:10:00,7.0,7.0,6.98,6.99,156400.0,5.6073,5.6073,5.5913,5.5993,156400.0
2008-02-05 11:20:00,6.99,7.02,6.99,7.0,430400.0,5.5993,5.6233,5.5993,5.6073,430400.0
2008-02-05 11:30:00,7.0,7.04,6.99,7.04,243200.0,5.6073,5.6393,5.5993,5.6393,243200.0
2008-02-05 11:40:00,7.04,7.04,7.0,7.04,298000.0,5.6393,5.6393,5.6073,5.6393,298000.0
2008-02-05 11:50:00,7.03,7.07,7.01,7.06,136000.0,5.6313,5.6633,5.6153,5.6553,136000.0
2008-02-05 12:00:00,7.06,7.06,7.01,7.02,316800.0,5.6553,5.6553,5.6153,5.6233,316800.0
2008-02-05 12:10:00,7.02,7.03,6.99,7.03,140800.0,5.6233,5.6313,5.5993,5.6313,140800.0
2008-02-05 12:20:00,7.02,7.03,7.01,7.02,307200.0,5.6233,5.6313,5.6153,5.6233,307200.0
2008-02-05 12:30:00,7.03,7.05,7.0,7.0,173200.0,5.6313,5.6473,5.6073,5.6073,173200.0
2008-02-05 12:40:00,7.0,7.03,7.0,7.02,148800.0,5.6073,5.6313,5.6073,5.6233,148800.0
2008-02-05 12:50:00,7.01,7.03,7.0,7.0,147600.0,5.6153,5.6313,5.6073,5.6073,147600.0
2008-02-05 13:00:00,7.0,7.03,6.97,6.98,132400.0,5.6073,5.6313,5.5832,5.5913,132400.0
2008-02-05 13:10:00,6.97,7.0,6.94,7.0,80400.0,5.5832,5.6073,5.5592,5.6073,80400.0
2008-02-05 13:20:00,7.0,7.01,6.96,6.98,180000.0,5.6073,5.6153,5.5752,5.5913,180000.0
2008-02-05 13:30:00,6.98,6.99,6.96,6.96,64000.0,5.5913,5.5993,5.5752,5.5752,64000.0
2008-02-05 13:40:00,6.96,6.99,6.94,6.94,81600.0,5.5752,5.5993,5.5592,5.5592,81600.0
2008-02-05 13:50:00,6.93,6.96,6.93,6.96,120400.0,5.5512,5.5752,5.5512,5.5752,120400.0
2008-02-05 14:00:00,6.96,6.98,6.93,6.97,313200.0,5.5752,5.5913,5.5512,5.5832,313200.0
2008-02-05 14:10:00,6.97,6.98,6.95,6.97,246000.0,5.5832,5.5913,5.5672,5.5832,246000.0
2008-02-05 14:20:00,6.97,6.99,6.96,6.98,147600.0,5.5832,5.5993,5.5752,5.5913,147600.0
2008-02-05 14:30:00,6.98,7.01,6.97,7.01,227600.0,5.5913,5.6153,5.5832,5.6153,227600.0
2008-02-05 14:40:00,7.01,7.01,6.96,6.97,150000.0,5.6153,5.6153,5.5752,5.5832,150000.0
2008-02-05 14:50:00,6.97,6.99,6.96,6.96,310000.0,5.5832,5.5993,5.5752,5.5752,310000.0
2008-02-05 15:00:00,6.96,6.97,6.96,6.97,390400.0,5.5752,5.5832,5.5752,5.5832,390400.0
2008-02-05 15:10:00,6.96,6.96,6.94,6.95,299600.0,5.5752,5.5752,5.5592,5.5672,299600.0
2008-02-05 15:20:00,6.95,6.95,6.89,6.89,324800.0,5.5672,5.5672,5.5192,5.5192,324800.0
2008-02-05 15:30:00,6.89,6.93,6.89,6.92,568000.0,5.5192,5.5512,5.5192,5.5432,568000.0
2008-02-05 15:40:00,6.92,6.92,6.88,6.88,663200.0,5.5432,5.5432,5.5111,5.5111,663200.0
2008-02-05 15:50:00,6.88,6.9,6.87,6.87,742000.0,5.5111,5.5272,5.5031,5.5031,742000.0
2008-02-06 09:30:00,6.93,7.05,6.91,6.92,248800.0,5.5512,5.6473,5.5352,5.5432,248800.0
2008-02-06 09:40:00,6.91,6.97,6.9,6.97,170400.0,5.5352,5.5832,5.5272,5.5832,170400.0
2008-02-06 09:50:00,6.97,6.99,6.9,6.91,292400.0,5.5832,5.5993,5.5272,5.5352,292400.0
2008-02-06 10:00:00,6.91,6.94,6.9,6.93,147600.0,5.5352,5.5592,5.5272,5.5512,147600.0
2008-02-06 10:10:00,6.93,6.98,6.92,6.94,211600.0,5.5512,5.5913,5.5432,5.5592,211600.0
2008-02-06 10:20:00,6.95,6.96,6.93,6.96,144800.0,5.5672,5.5752,5.5512,5.5752,144800.0
2008-02-06 10:30:00,6.96,7.04,6.96,7.03,303600.0,5.5752,5.6393,5.5752,5.6313,303600.0
2008-02-06 10:40:00,7.03,7.07,7.02,7.03,329200.0,5.6313,5.6633,5.6233,5.6313,329200.0
2008-02-06 10:50:00,7.03,7.05,6.97,6.98,150000.0,5.6313,5.6473,5.5832,5.5913,150000.0
2008-02-06 11:00:00,6.98,7.04,6.95,7.02,180000.0,5.5913,5.6393,5.5672,5.6233,180000.0
2008-02-06 11:10:00,7.03,7.03,6.98,6.98,66400.0,5.6313,5.6313,5.5913,5.5913,66400.0
2008-02-06 11:20:00,6.99,7.04,6.99,7.03,263200.0,5.5993,5.6393,5.5993,5.6313,263200.0
2008-02-06 11:30:00,7.03,7.05,7.01,7.02,172800.0,5.6313,5.6473,5.6153,5.6233,172800.0
2008-02-06 11:40:00,7.02,7.02,7.0,7.0,43200.0,5.6233,5.6233,5.6073,5.6073,43200.0
2008-02-06 11:50:00,7.0,7.01,6.98,7.0,78000.0,5.6073,5.6153,5.5913,5.6073,78000.0
2008-02-06 12:00:00,7.0,7.01,6.99,7.01,67200.0,5.6073,5.6153,5.5993,5.6153,67200.0
2008-02-06 12:10:00,7.01,7.01,6.96,6.97,121600.0,5.6153,5.6153,5.5752,5.5832,121600.0
2008-02-06 12:20:00,6.97,6.97,6.95,6.95,137200.0,5.5832,5.5832,5.5672,5.5672,137200.0
2008-02-06 12:30:00,6.95,6.98,6.95,6.98,71600.0,5.5672,5.5913,5.5672,5.5913,71600.0
2008-02-06 12:40:00,6.98,6.98,6.96,6.96,45200.0,5.5913,5.5913,5.5752,5.5752,45200.0
2008-02-06 12:50:00,6.96,6.97,6.93,6.94,70000.0,5.5752,5.5832,5.5512,5.5592,70000.0
2008-02-06 13:00:00,6.95,7.01,6.95,7.0,126400.0,5.5672,5.6153,5.5672,5.6073,126400.0
2008-02-06 13:10:00,7.0,7.0,6.93,6.94,105600.0,5.6073,5.6073,5.5512,5.5592,105600.0
2008-02-06 13:20:00,6.94,6.98,6.94,6.97,74800.0,5.5592,5.5913,5.5592,5.5832,74800.0
2008-02-06 13:30:00,6.97,6.97,6.91,6.91,115600.0,5.5832,5.5832,5.5352,5.5352,115600.0
2008-02-06 13:40:00,6.91,6.92,6.9,6.92,70800.0,5.5352,5.5432,5.5272,5.5432,70800.0
2008-02-06 13:50:00,6.92,6.94,6.89,6.89,168400.0,5.5432,5.5592,5.5192,5.5192,168400.0
2008-02-06 14:00:00,6.89,6.89,6.87,6.88,212400.0,5.5192,5.5192,5.5031,5.5111,212400.0
2008-02-06 14:10:00,6.88,6.88,6.81,6.82,317600.0,5.5111,5.5111,5.4551,5.4631,317600.0
2008-02-06 14:20:00,6.83,6.84,6.79,6.82,316000.0,5.4711,5.4791,5.4391,5.4631,316000.0
2008-02-06 14:30:00,6.82,6.84,6.81,6.82,240800.0,5.4631,5.4791,5.4551,5.4631,240800.0
2008-02-06 14:40:00,6.82,6.83,6.8,6.82,313600.0,5.4631,5.4711,5.4471,5.4631,313600.0
2008-02-06 14:50:00,6.82,6.84,6.81,6.82,154400.0,5.4631,5.4791,5.4551,5.4631,154400.0
2008-02-06 15:00:00,6.82,6.85,6.81,6.85,116400.0,5.4631,5.4871,5.4551,5.4871,116400.0
2008-02-06 15:10:00,6.85,6.85,6.78,6.81,256400.0,5.4871,5.4871,5.431,5.4551,256400.0
2008-02-06 15:20:00,6.81,6.83,6.8,6.82,141200.0,5.4551,5.4711,5.4471,5.4631,141200.0
2008-02-06 15:30:00,6.82,6.82,6.79,6.82,325600.0,5.4631,5.4631,5.4391,5.4631,325600.0
2008-02-06 15:40:00,6.81,6.81,6.78,6.8,470400.0,5.4551,5.4551,5.431,5.4471,470400.0
2008-02-06 15:50:00,6.8,6.83,6.76,6.76,760400.0,5.4471,5.4711,5.415,5.415,760400.0
2008-02-07 09:30:00,6.95,7.09,6.9,7.08,351600.0,5.5672,5.6794,5.5272,5.6714,351600.0
2008-02-07 09:40:00,7.08,7.1,6.91,6.91,943200.0,5.6714,5.6874,5.5352,5.5352,943200.0
2008-02-07 09:50:00,6.91,6.98,6.91,6.93,702400.0,5.5352,5.5913,5.5352,5.5512,702400.0
2008-02-07 10:00:00,6.93,7.02,6.93,6.98,1179200.0,5.5512,5.6233,5.5512,5.5913,1179200.0
2008-02-07 10:10:00,6.97,7.08,6.92,7.07,532400.0,5.5832,5.6714,5.5432,5.6633,532400.0
2008-02-07 10:20:00,7.07,7.07,6.97,7.01,318800.0,5.6633,5.6633,5.5832,5.6153,318800.0
2008-02-07 10:30:00,7.01,7.02,6.96,6.98,230800.0,5.6153,5.6233,5.5752,5.5913,230800.0
2008-02-07 10:40:00,6.98,6.99,6.95,6.98,154400.0,5.5913,5.5993,5.5672,5.5913,154400.0
2008-02-07 10:50:00,6.98,7.01,6.97,7.0,249200.0,5.5913,5.6153,5.5832,5.6073,249200.0
2008-02-07 11:00:00,7.0,7.03,6.93,6.93,372400.0,5.6073,5.6313,5.5512,5.5512,372400.0
2008-02-07 11:10:00,6.93,6.93,6.89,6.9,318000.0,5.5512,5.5512,5.5192,5.5272,318000.0
2008-02-07 11:20:00,6.9,6.92,6.89,6.9,640400.0,5.5272,5.5432,5.5192,5.5272,640400.0
2008-02-07 11:30:00,6.9,6.93,6.88,6.9,213600.0,5.5272,5.5512,5.5111,5.5272,213600.0
2008-02-07 11:40:00,6.9,6.92,6.9,6.91,578800.0,5.5272,5.5432,5.5272,5.5352,578800.0
2008-02-07 11:50:00,6.91,6.93,6.9,6.91,124800.0,5.5352,5.5512,5.5272,5.5352,124800.0
2008-02-07 12:00:00,6.91,6.91,6.89,6.91,141200.0,5.5352,5.5352,5.5192,5.5352,141200.0
2008-02-07 12:10:00,6.91,6.91,6.89,6.9,332800.0,5.5352,5.5352,5.5192,5.5272,332800.0
2008-02-07 12:20:00,6.9,6.93,6.9,6.92,242400.0,5.5272,5.5512,5.5272,5.5432,242400.0
2008-02-07 12:30:00,6.93,7.0,6.91,6.93,537200.0,5.5512,5.6073,5.5352,5.5512,537200.0
2008-02-07 12:40:00,6.93,6.97,6.93,6.95,242400.0,5.5512,5.5832,5.5512,5.5672,242400.0
2008-02-07 12:50:00,6.95,7.0,6.93,6.99,286000.0,5.5672,5.6073,5.5512,5.5993,286000.0
2008-02-07 13:00:00,7.0,7.0,6.95,6.97,357200.0,5.6073,5.6073,5.5672,5.5832,357200.0
2008-02-07 13:10:00,6.97,6.97,6.96,6.97,58000.0,5.5832,5.5832,5.5752,5.5832,58000.0
2008-02-07 13:20:00,6.97,7.0,6.96,7.0,272400.0,5.5832,5.6073,5.5752,5.6073,272400.0
2008-02-07 13:30:00,7.0,7.02,6.98,7.0,183600.0,5.6073,5.6233,5.5913,5.6073,183600.0
2008-02-07 13:40:00,7.0,7.03,7.0,7.03,224400.0,5.6073,5.6313,5.6073,5.6313,224400.0
2008-02-07 13:50:00,7.03,7.1,7.02,7.1,447600.0,5.6313,5.6874,5.6233,5.6874,447600.0
2008-02-07 14:00:00,7.1,7.13,7.03,7.05,716400.0,5.6874,5.7114,5.6313,5.6473,716400.0
2008-02-07 14:10:00,7.05,7.09,6.99,7.0,362400.0,5.6473,5.6794,5.5993,5.6073,362400.0
2008-02-07 14:20:00,7.0,7.03,6.98,7.01,294400.0,5.6073,5.6313,5.5913,5.6153,294400.0
2008-02-07 14:30:00,7.01,7.01,6.93,6.95,465600.0,5.6153,5.6153,5.5512,5.5672,465600.0
2008-02-07 14:40:00,6.95,7.0,6.93,6.97,599600.0,5.5672,5.6073,5.5512,5.5832,599600.0
2008-02-07 14:50:00,6.98,6.99,6.96,6.96,290400.0,5.5913,5.5993,5.5752,5.5752,290400.0
2008-02-07 15:00:00,6.96,6.96,6.93,6.93,329600.0,5.5752,5.5752,5.5512,5.5512,329600.0
2008-02-07 15:10:00,6.93,6.99,6.92,6.99,414000.0,5.5512,5.5993,5.5432,5.5993,414000.0
2008-02-07 15:20:00,6.98,7.01,6.96,6.99,482800.0,5.5913,5.6153,5.5752,5.5993,482800.0
2008-02-07 15:30:00,6.99,7.01,6.96,6.99,598000.0,5.5993,5.6153,5.5752,5.5993,598000.0
2008-02-07 15:40:00,6.99,6.99,6.93,6.96,594400.0,5.5993,5.5993,5.5512,5.5752,594400.0
2008-02-07 15:50:00,6.96,6.99,6.96,6.99,495200.0,5.5752,5.5993,5.5752,5.5993,495200.0
2008-02-08 09:30:00,7.01,7.01,6.92,6.93,244800.0,5.6153,5.6153,5.5432,5.5512,244800.0
2008-02-08 09:40:00,6.93,6.96,6.91,6.96,400800.0,5.5512,5.5752,5.5352,5.5752,400800.0
2008-02-08 09:50:00,6.97,6.98,6.94,6.98,508000.0,5.5832,5.5913,5.5592,5.5913,508000.0
2008-02-08 10:00:00,6.98,7.01,6.94,6.97,628000.0,5.5913,5.6153,5.5592,5.5832,628000.0
2008-02-08 10:10:00,6.97,6.98,6.94,6.95,438400.0,5.5832,5.5913,5.5592,5.5672,438400.0
2008-02-08 10:20:00,6.95,6.95,6.91,6.93,215200.0,5.5672,5.5672,5.5352,5.5512,215200.0
2008-02-08 10:30:00,6.93,6.94,6.89,6.89,136800.0,5.5512,5.5592,5.5192,5.5192,136800.0
2008-02-08 10:40:00,6.9,6.96,6.9,6.94,330400.0,5.5272,5.5752,5.5272,5.5592,330400.0
2008-02-08 10:50:00,6.93,6.97,6.93,6.95,236800.0,5.5512,5.5832,5.5512,5.5672,236800.0
2008-02-08 11:00:00,6.95,6.97,6.94,6.96,221200.0,5.5672,5.5832,5.5592,5.5752,221200.0
2008-02-08 11:10:00,6.96,6.97,6.95,6.97,202800.0,5.5752,5.5832,5.5672,5.5832,202800.0
2008-02-08 11:20:00,6.96,6.96,6.94,6.96,167200.0,5.5752,5.5752,5.5592,5.5752,167200.0
2008-02-08 11:30:00,6.96,6.98,6.95,6.96,123200.0,5.5752,5.5913,5.5672,5.5752,123200.0
2008-02-08 11:40:00,6.96,6.96,6.95,6.95,98000.0,5.5752,5.5752,5.5672,5.5672,98000.0
2008-02-08 11:50:00,6.95,6.97,6.9,6.9,179600.0,5.5672,5.5832,5.5272,5.5272,179600.0
2008-02-08 12:00:00,6.9,6.91,6.89,6.89,432400.0,5.5272,5.5352,5.5192,5.5192,432400.0
2008-02-08 12:10:00,6.9,6.9,6.86,6.87,240800.0,5.5272,5.5272,5.4951,5.5031,240800.0
2008-02-08 12:20:00,6.87,6.93,6.87,6.93,206400.0,5.5031,5.5512,5.5031,5.5512,206400.0
2008-02-08 12:30:00,6.93,6.93,6.87,6.88,108800.0,5.5512,5.5512,5.5031,5.5111,108800.0
2008-02-08 12:40:00,6.87,6.9,6.87,6.88,136000.0,5.5031,5.5272,5.5031,5.5111,136000.0
2008-02-08 12:50:00,6.88,6.91,6.88,6.91,122800.0,5.5111,5.5352,5.5111,5.5352,122800.0
2008-02-08 13:00:00,6.91,6.91,6.88,6.89,85600.0,5.5352,5.5352,5.5111,5.5192,85600.0
2008-02-08 13:10:00,6.89,6.89,6.85,6.85,174800.0,5.5192,5.5192,5.4871,5.4871,174800.0
2008-02-08 13:20:00,6.85,6.89,6.84,6.89,124400.0,5.4871,5.5192,5.4791,5.5192,124400.0
2008-02-08 13:30:00,6.89,6.89,6.86,6.86,98400.0,5.5192,5.5192,5.4951,5.4951,98400.0
2008-02-08 13:40:00,6.86,6.89,6.84,6.89,192400.0,5.4951,5.5192,5.4791,5.5192,192400.0
2008-02-08 13:50:00,6.88,6.91,6.85,6.85,204400.0,5.5111,5.5352,5.4871,5.4871,204400.0
2008-02-08 14:00:00,6.85,6.89,6.85,6.87,260800.0,5.4871,5.5192,5.4871,5.5031,260800.0
2008-02-08 14:10:00,6.87,6.92,6.87,6.92,180000.0,5.5031,5.5432,5.5031,5.5432,180000.0
2008-02-08 14:20:00,6.92,6.93,6.9,6.9,184000.0,5.5432,5.5512,5.5272,5.5272,184000.0
2008-02-08 14:30:00,6.9,6.92,6.9,6.91,174800.0,5.5272,5.5432,5.5272,5.5352,174800.0
2008-02-08 14:40:00,6.91,6.93,6.9,6.9,170800.0,5.5352,5.5512,5.5272,5.5272,170800.0
2008-02-08 14:50:00,6.9,6.9,6.88,6.89,118000.0,5.5272,5.5272,5.5111,5.5192,118000.0
2008-02-08 15:00:00,6.89,6.9,6.88,6.88,127200.0,5.5192,5.5272,5.5111,5.5111,127200.0
2008-02-08 15:10:00,6.88,6.9,6.86,6.89,134800.0,5.5111,5.5272,5.4951,5.5192,134800.0
2008-02-08 15:20:00,6.89,6.9,6.87,6.9,100400.0,5.5192,5.5272,5.5031,5.5272,100400.0
2008-02-08 15:30:00,6.9,6.93,6.88,6.89,221200.0,5.5272,5.5512,5.5111,5.5192,221200.0
2008-02-08 15:40:00,6.89,6.92,6.88,6.9,261200.0,5.5192,5.5432,5.5111,5.5272,261200.0
2008-02-08 15:50:00,6.91,6.91,6.87,6.88,576800.0,5.5352,5.5352,5.5031,5.5111,576800.0
2008-02-11 09:30:00,6.9,6.95,6.84,6.85,114800.0,5.5272,5.5672,5.4791,5.4871,114800.0
2008-02-11 09:40:00,6.85,6.93,6.84,6.91,176000.0,5.4871,5.5512,5.4791,5.5352,176000.0
2008-02-11 09:50:00,6.91,6.93,6.85,6.91,118000.0,5.5352,5.5512,5.4871,5.5352,118000.0
2008-02-11 10:00:00,6.92,6.93,6.91,6.91,113600.0,5.5432,5.5512,5.5352,5.5352,113600.0
2008-02-11 10:10:00,6.91,6.92,6.89,6.92,122000.0,5.5352,5.5432,5.5192,5.5432,122000.0
2008-02-11 10:20:00,6.92,6.96,6.91,6.95,616800.0,5.5432,5.5752,5.5352,5.5672,616800.0
2008-02-11 10:30:00,6.95,6.98,6.92,6.95,245200.0,5.5672,5.5913,5.5432,5.5672,245200.0
2008-02-11 10:40:00,6.95,6.95,6.91,6.91,123200.0,5.5672,5.5672,5.5352,5.5352,123200.0
2008-02-11 10:50:00,6.92,6.96,6.91,6.96,138000.0,5.5432,5.5752,5.5352,5.5752,138000.0
2008-02-11 11:00:00,6.96,7.0,6.96,6.98,210400.0,5.5752,5.6073,5.5752,5.5913,210400.0
2008-02-11 11:10:00,6.98,7.0,6.96,6.97,161600.0,5.5913,5.6073,5.5752,5.5832,161600.0
2008-02-11 11:20:00,6.97,6.97,6.93,6.93,133200.0,5.5832,5.5832,5.5512,5.5512,133200.0
2008-02-11 11:30:00,6.93,6.97,6.91,6.95,103200.0,5.5512,5.5832,5.5352,5.5672,103200.0
2008-02-11 11:40:00,6.95,6.96,6.93,6.95,184000.0,5.5672,5.5752,5.5512,5.5672,184000.0
2008-02-11 11:50:00,6.95,6.95,6.92,6.93,98000.0,5.5672,5.5672,5.5432,5.5512,98000.0
2008-02-11 12:00:00,6.93,6.98,6.93,6.98,184400.0,5.5512,5.5913,5.5512,5.5913,184400.0
2008-02-11 12:10:00,6.98,6.98,6.94,6.95,126000.0,5.5913,5.5913,5.5592,5.5672,126000.0
2008-02-11 12:20:00,6.95,6.96,6.95,6.95,78800.0,5.5672,5.5752,5.5672,5.5672,78800.0
2008-02-11 12:30:00,6.95,6.98,6.95,6.98,161600.0,5.5672,5.5913,5.5672,5.5913,161600.0
2008-02-11 12:40:00,6.98,6.98,6.95,6.98,228400.0,5.5913,5.5913,5.5672,5.5913,228400.0
2008-02-11 12:50:00,6.98,6.98,6.95,6.98,244800.0,5.5913,5.5913,5.5672,5.5913,244800.0
2008-02-11 13:00:00,6.98,6.98,6.96,6.98,164400.0,5.5913,5.5913,5.5752,5.5913,164400.0
2008-02-11 13:10:00,6.98,6.98,6.95,6.96,608800.0,5.5913,5.5913,5.5672,5.5752,608800.0
2008-02-11 13:20:00,6.96,6.98,6.96,6.98,106400.0,5.5752,5.5913,5.5752,5.5913,106400.0
2008-02-11 13:30:00,6.98,6.98,6.96,6.98,219200.0,5.5913,5.5913,5.5752,5.5913,219200.0
2008-02-11 13:40:00,6.98,7.0,6.95,6.97,242400.0,5.5913,5.6073,5.5672,5.5832,242400.0
2008-02-11 13:50:00,6.98,6.99,6.98,6.99,91600.0,5.5913,5.5993,5.5913,5.5993,91600.0
2008-02-11 14:00:00,6.99,7.0,6.98,6.98,149200.0,5.5993,5.6073,5.5913,5.5913,149200.0
2008-02-11 14:10:00,6.99,7.03,6.99,6.99,268000.0,5.5993,5.6313,5.5993,5.5993,268000.0
2008-02-11 14:20:00,6.99,7.02,6.99,7.0,136000.0,5.5993,5.6233,5.5993,5.6073,136000.0
2008-02-11 14:30:00,7.0,7.0,6.96,6.96,240800.0,5.6073,5.6073,5.5752,5.5752,240800.0
2008-02-11 14:40:00,6.96,7.0,6.96,6.99,158400.0,5.5752,5.6073,5.5752,5.5993,158400.0
2008-02-11 14:50:00,6.99,7.0,6.98,6.98,122800.0,5.5993,5.6073,5.5913,5.5913,122800.0
2008-02-11 15:00:00,6.98,6.99,6.96,6.98,204800.0,5.5913,5.5993,5.5752,5.5913,204800.0
2008-02-11 15:10:00,6.99,7.01,6.96,6.97,397600.0,5.5993,5.6153,5.5752,5.5832,397600.0
2008-02-11 15:20:00,6.98,7.01,6.97,6.99,134400.0,5.5913,5.6153,5.5832,5.5993,134400.0
2008-02-11 15:30:00,6.99,7.0,6.96,6.98,357200.0,5.5993,5.6073,5.5752,5.5913,357200.0
2008-02-11 15:40:00,6.98,6.98,6.96,6.97,257200.0,5.5913,5.5913,5.5752,5.5832,257200.0
2008-02-11 15:50:00,6.97,7.0,6.97,6.97,705600.0,5.5832,5.6073,5.5832,5.5832,705600.0
2008-02-12 09:30:00,7.03,7.12,7.0,7.07,168800.0,5.6313,5.7034,5.6073,5.6633,168800.0
2008-02-12 09:40:00,7.07,7.08,7.01,7.04,327600.0,5.6633,5.6714,5.6153,5.6393,327600.0
2008-02-12 09:50:00,7.04,7.07,7.03,7.06,156000.0,5.6393,5.6633,5.6313,5.6553,156000.0
2008-02-12 10:00:00,7.07,7.09,7.07,7.08,165600.0,5.6633,5.6794,5.6633,5.6714,165600.0
2008-02-12 10:10:00,7.08,7.16,7.07,7.14,262000.0,5.6714,5.7354,5.6633,5.7194,262000.0
2008-02-12 10:20:00,7.13,7.14,7.06,7.06,131600.0,5.7114,5.7194,5.6553,5.6553,131600.0
2008-02-12 10:30:00,7.07,7.1,7.06,7.09,259600.0,5.6633,5.6874,5.6553,5.6794,259600.0
2008-02-12 10:40:00,7.09,7.14,7.07,7.14,164000.0,5.6794,5.7194,5.6633,5.7194,164000.0
2008-02-12 10:50:00,7.14,7.16,7.12,7.14,373600.0,5.7194,5.7354,5.7034,5.7194,373600.0
2008-02-12 11:00:00,7.14,7.15,7.12,7.14,182800.0,5.7194,5.7274,5.7034,5.7194,182800.0
2008-02-12 11:10:00,7.15,7.16,7.12,7.13,186400.0,5.7274,5.7354,5.7034,5.7114,186400.0
2008-02-12 11:20:00,7.13,7.13,7.09,7.1,109200.0,5.7114,5.7114,5.6794,5.6874,109200.0
2008-02-12 11:30:00,7.1,7.13,7.1,7.1,135600.0,5.6874,5.7114,5.6874,5.6874,135600.0
2008-02-12 11:40:00,7.09,7.11,7.08,7.11,80000.0,5.6794,5.6954,5.6714,5.6954,80000.0
2008-02-12 11:50:00,7.11,7.14,7.11,7.14,50800.0,5.6954,5.7194,5.6954,5.7194,50800.0
2008-02-12 12:00:00,7.14,7.15,7.11,7.13,54800.0,5.7194,5.7274,5.6954,5.7114,54800.0
2008-02-12 12:10:00,7.13,7.13,7.11,7.13,32800.0,5.7114,5.7114,5.6954,5.7114,32800.0
2008-02-12 12:20:00,7.13,7.13,7.1,7.1,55600.0,5.7114,5.7114,5.6874,5.6874,55600.0
2008-02-12 12:30:00,7.11,7.13,7.09,7.11,157200.0,5.6954,5.7114,5.6794,5.6954,157200.0
2008-02-12 12:40:00,7.1,7.11,7.08,7.1,65600.0,5.6874,5.6954,5.6714,5.6874,65600.0
2008-02-12 12:50:00,7.1,7.1,7.09,7.1,61200.0,5.6874,5.6874,5.6794,5.6874,61200.0
2008-02-12 13:00:00,7.1,7.1,7.08,7.1,78800.0,5.6874,5.6874,5.6714,5.6874,78800.0
2008-02-12 13:10:00,7.1,7.11,7.08,7.08,150800.0,5.6874,5.6954,5.6714,5.6714,150800.0
2008-02-12 13:20:00,7.08,7.13,7.08,7.12,80800.0,5.6714,5.7114,5.6714,5.7034,80800.0
2008-02-12 13:30:00,7.12,7.13,7.09,7.12,66000.0,5.7034,5.7114,5.6794,5.7034,66000.0
2008-02-12 13:40:00,7.12,7.13,7.09,7.13,102000.0,5.7034,5.7114,5.6794,5.7114,102000.0
2008-02-12 13:50:00,7.13,7.14,7.12,7.14,170000.0,5.7114,5.7194,5.7034,5.7194,170000.0
2008-02-12 14:00:00,7.14,7.14,7.12,7.13,113200.0,5.7194,5.7194,5.7034,5.7114,113200.0
2008-02-12 14:10:00,7.13,7.14,7.1,7.1,132000.0,5.7114,5.7194,5.6874,5.6874,132000.0
2008-02-12 14:20:00,7.1,7.11,7.08,7.11,140400.0,5.6874,5.6954,5.6714,5.6954,140400.0
2008-02-12 14:30:00,7.11,7.12,7.1,7.11,272000.0,5.6954,5.7034,5.6874,5.6954,272000.0
2008-02-12 14:40:00,7.11,7.14,7.1,7.13,278000.0,5.6954,5.7194,5.6874,5.7114,278000.0
2008-02-12 14:50:00,7.13,7.13,7.12,7.13,139600.0,5.7114,5.7114,5.7034,5.7114,139600.0
2008-02-12 15:00:00,7.14,7.14,7.08,7.09,265200.0,5.7194,5.7194,5.6714,5.6794,265200.0
2008-02-12 15:10:00,7.09,7.11,7.06,7.07,390800.0,5.6794,5.6954,5.6553,5.6633,390800.0
2008-02-12 15:20:00,7.07,7.07,7.01,7.03,218000.0,5.6633,5.6633,5.6153,5.6313,218000.0
2008-02-12 15:30:00,7.03,7.06,7.0,7.01,264400.0,5.6313,5.6553,5.6073,5.6153,264400.0
2008-02-12 15:40:00,7.01,7.06,7.01,7.05,268400.0,5.6153,5.6553,5.6153,5.6473,268400.0
2008-02-12 15:50:00,7.05,7.06,7.02,7.05,321600.0,5.6473,5.6553,5.6233,5.6473,321600.0
2008-02-13 09:30:00,7.12,7.18,7.09,7.09,94000.0,5.7034,5.7515,5.6794,5.6794,94000.0
2008-02-13 09:40:00,7.1,7.1,7.0,7.02,124000.0,5.6874,5.6874,5.6073,5.6233,124000.0
2008-02-13 09:50:00,7.02,7.03,6.97,7.0,168000.0,5.6233,5.6313,5.5832,5.6073,168000.0
2008-02-13 10:00:00,7.0,7.01,6.97,6.98,117600.0,5.6073,5.6153,5.5832,5.5913,117600.0
2008-02-13 10:10:00,6.99,7.0,6.93,6.93,236800.0,5.5993,5.6073,5.5512,5.5512,236800.0
2008-02-13 10:20:00,6.93,6.99,6.92,6.98,237200.0,5.5512,5.5993,5.5432,5.5913,237200.0
2008-02-13 10:30:00,6.98,7.02,6.94,7.01,148000.0,5.5913,5.6233,5.5592,5.6153,148000.0
2008-02-13 10:40:00,7.01,7.03,6.96,6.96,127600.0,5.6153,5.6313,5.5752,5.5752,127600.0
2008-02-13 10:50:00,6.96,6.99,6.95,6.99,84400.0,5.5752,5.5993,5.5672,5.5993,84400.0
2008-02-13 11:00:00,6.99,7.02,6.98,7.01,112400.0,5.5993,5.6233,5.5913,5.6153,112400.0
2008-02-13 11:10:00,7.02,7.03,7.01,7.02,64000.0,5.6233,5.6313,5.6153,5.6233,64000.0
2008-02-13 11:20:00,7.02,7.03,7.01,7.02,124400.0,5.6233,5.6313,5.6153,5.6233,124400.0
2008-02-13 11:30:00,7.02,7.02,6.99,7.0,72800.0,5.6233,5.6233,5.5993,5.6073,72800.0
2008-02-13 11:40:00,7.01,7.03,7.0,7.02,146000.0,5.6153,5.6313,5.6073,5.6233,146000.0
2008-02-13 11:50:00,7.03,7.03,7.0,7.0,60800.0,5.6313,5.6313,5.6073,5.6073,60800.0
2008-02-13 12:00:00,7.0,7.04,7.0,7.02,136400.0,5.6073,5.6393,5.6073,5.6233,136400.0
2008-02-13 12:10:00,7.02,7.03,7.01,7.02,114800.0,5.6233,5.6313,5.6153,5.6233,114800.0
2008-02-13 12:20:00,7.02,7.03,6.98,6.99,107200.0,5.6233,5.6313,5.5913,5.5993,107200.0
2008-02-13 12:30:00,6.99,7.01,6.99,7.01,24800.0,5.5993,5.6153,5.5993,5.6153,24800.0
2008-02-13 12:40:00,7.01,7.01,6.98,6.99,44800.0,5.6153,5.6153,5.5913,5.5993,44800.0
2008-02-13 12:50:00,6.98,7.02,6.98,7.01,52400.0,5.5913,5.6233,5.5913,5.6153,52400.0
2008-02-13 13:00:00,7.02,7.02,6.99,7.02,74000.0,5.6233,5.6233,5.5993,5.6233,74000.0
2008-02-13 13:10:00,7.02,7.04,7.01,7.04,146800.0,5.6233,5.6393,5.6153,5.6393,146800.0
2008-02-13 13:20:00,7.03,7.04,7.02,7.03,69600.0,5.6313,5.6393,5.6233,5.6313,69600.0
2008-02-13 13:30:00,7.02,7.04,7.02,7.04,146800.0,5.6233,5.6393,5.6233,5.6393,146800.0
2008-02-13 13:40:00,7.04,7.04,7.03,7.03,100000.0,5.6393,5.6393,5.6313,5.6313,100000.0
2008-02-13 13:50:00,7.03,7.04,7.03,7.04,98000.0,5.6313,5.6393,5.6313,5.6393,98000.0
2008-02-13 14:00:00,7.04,7.04,7.02,7.03,93200.0,5.6393,5.6393,5.6233,5.6313,93200.0
2008-02-13 14:10:00,7.02,7.03,7.01,7.01,92800.0,5.6233,5.6313,5.6153,5.6153,92800.0
2008-02-13 14:20:00,7.01,7.01,6.99,7.0,196800.0,5.6153,5.6153,5.5993,5.6073,196800.0
2008-02-13 14:30:00,7.0,7.03,6.98,7.03,214800.0,5.6073,5.6313,5.5913,5.6313,214800.0
2008-02-13 14:40:00,7.03,7.04,7.01,7.03,147600.0,5.6313,5.6393,5.6153,5.6313,147600.0
2008-02-13 14:50:00,7.02,7.03,7.02,7.02,128800.0,5.6233,5.6313,5.6233,5.6233,128800.0
2008-02-13 15:00:00,7.02,7.03,6.99,7.0,241200.0,5.6233,5.6313,5.5993,5.6073,241200.0
2008-02-13 15:10:00,7.01,7.01,6.99,6.99,195200.0,5.6153,5.6153,5.5993,5.5993,195200.0
2008-02-13 15:20:00,6.99,7.05,6.99,7.02,275200.0,5.5993,5.6473,5.5993,5.6233,275200.0
2008-02-13 15:30:00,7.02,7.05,7.01,7.05,275600.0,5.6233,5.6473,5.6153,5.6473,275600.0
2008-02-13 15:40:00,7.05,7.06,7.04,7.04,153600.0,5.6473,5.6553,5.6393,5.6393,153600.0
2008-02-13 15:50:00,7.04,7.04,7.02,7.03,349200.0,5.6393,5.6393,5.6233,5.6313,349200.0
2008-02-14 09:30:00,7.05,7.05,6.98,6.98,75200.0,5.6473,5.6473,5.5913,5.5913,75200.0
2008-02-14 09:40:00,6.98,6.98,6.92,6.95,112000.0,5.5913,5.5913,5.5432,5.5672,112000.0
2008-02-14 09:50:00,6.95,6.96,6.89,6.89,110800.0,5.5672,5.5752,5.5192,5.5192,110800.0
2008-02-14 10:00:00,6.9,6.92,6.88,6.88,155600.0,5.5272,5.5432,5.5111,5.5111,155600.0
2008-02-14 10:10:00,6.89,6.93,6.88,6.92,167200.0,5.5192,5.5512,5.5111,5.5432,167200.0
2008-02-14 10:20:00,6.92,6.95,6.92,6.94,188000.0,5.5432,5.5672,5.5432,5.5592,188000.0
2008-02-14 10:30:00,6.94,6.95,6.85,6.85,158400.0,5.5592,5.5672,5.4871,5.4871,158400.0
2008-02-14 10:40:00,6.85,6.9,6.81,6.89,279600.0,5.4871,5.5272,5.4551,5.5192,279600.0
2008-02-14 10:50:00,6.89,6.89,6.82,6.83,115200.0,5.5192,5.5192,5.4631,5.4711,115200.0
2008-02-14 11:00:00,6.82,6.88,6.82,6.88,77200.0,5.4631,5.5111,5.4631,5.5111,77200.0
2008-02-14 11:10:00,6.88,6.89,6.86,6.89,267600.0,5.5111,5.5192,5.4951,5.5192,267600.0
2008-02-14 11:20:00,6.89,6.9,6.87,6.88,139600.0,5.5192,5.5272,5.5031,5.5111,139600.0
2008-02-14 11:30:00,6.88,6.88,6.84,6.88,88800.0,5.5111,5.5111,5.4791,5.5111,88800.0
2008-02-14 11:40:00,6.88,6.88,6.85,6.86,129200.0,5.5111,5.5111,5.4871,5.4951,129200.0
2008-02-14 11:50:00,6.86,6.89,6.86,6.89,56800.0,5.4951,5.5192,5.4951,5.5192,56800.0
2008-02-14 12:00:00,6.88,6.88,6.85,6.85,121600.0,5.5111,5.5111,5.4871,5.4871,121600.0
2008-02-14 12:10:00,6.85,6.9,6.85,6.87,69200.0,5.4871,5.5272,5.4871,5.5031,69200.0
2008-02-14 12:20:00,6.87,6.87,6.85,6.85,56800.0,5.5031,5.5031,5.4871,5.4871,56800.0
2008-02-14 12:30:00,6.85,6.86,6.85,6.85,35200.0,5.4871,5.4951,5.4871,5.4871,35200.0
2008-02-14 12:40:00,6.86,6.87,6.85,6.85,52400.0,5.4951,5.5031,5.4871,5.4871,52400.0
2008-02-14 12:50:00,6.85,6.88,6.83,6.84,101200.0,5.4871,5.5111,5.4711,5.4791,101200.0
2008-02-14 13:00:00,6.84,6.85,6.83,6.83,119200.0,5.4791,5.4871,5.4711,5.4711,119200.0
2008-02-14 13:10:00,6.83,6.84,6.82,6.84,66400.0,5.4711,5.4791,5.4631,5.4791,66400.0
2008-02-14 13:20:00,6.84,6.85,6.83,6.85,134800.0,5.4791,5.4871,5.4711,5.4871,134800.0
2008-02-14 13:30:00,6.85,6.89,6.84,6.87,320800.0,5.4871,5.5192,5.4791,5.5031,320800.0
2008-02-14 13:40:00,6.87,6.87,6.85,6.86,79200.0,5.5031,5.5031,5.4871,5.4951,79200.0
2008-02-14 13:50:00,6.86,6.88,6.85,6.87,78400.0,5.4951,5.5111,5.4871,5.5031,78400.0
2008-02-14 14:00:00,6.87,6.89,6.87,6.88,86400.0,5.5031,5.5192,5.5031,5.5111,86400.0
2008-02-14 14:10:00,6.88,6.9,6.88,6.9,138800.0,5.5111,5.5272,5.5111,5.5272,138800.0
2008-02-14 14:20:00,6.9,6.91,6.88,6.88,200400.0,5.5272,5.5352,5.5111,5.5111,200400.0
2008-02-14 14:30:00,6.89,6.9,6.88,6.88,277600.0,5.5192,5.5272,5.5111,5.5111,277600.0
2008-02-14 14:40:00,6.88,6.89,6.86,6.87,218000.0,5.5111,5.5192,5.4951,5.5031,218000.0
2008-02-14 14:50:00,6.86,6.89,6.86,6.88,232400.0,5.4951,5.5192,5.4951,5.5111,232400.0
2008-02-14 15:00:00,6.88,6.88,6.85,6.86,222400.0,5.5111,5.5111,5.4871,5.4951,222400.0
2008-02-14 15:10:00,6.86,6.91,6.86,6.91,166400.0,5.4951,5.5352,5.4951,5.5352,166400.0
2008-02-14 15:20:00,6.91,6.91,6.87,6.87,138800.0,5.5352,5.5352,5.5031,5.5031,138800.0
2008-02-14 15:30:00,6.87,6.9,6.86,6.88,158000.0,5.5031,5.5272,5.4951,5.5111,158000.0
2008-02-14 15:40:00,6.88,6.9,6.86,6.9,322400.0,5.5111,5.5272,5.4951,5.5272,322400.0
2008-02-14 15:50:00,6.9,6.9,6.87,6.88,586800.0,5.5272,5.5272,5.5031,5.5111,586800.0
2008-02-15 09:30:00,6.73,6.82,6.7,6.77,1565600.0,5.391,5.4631,5.367,5.423,1565600.0
2008-02-15 09:40:00,6.76,6.86,6.76,6.86,596400.0,5.415,5.4951,5.415,5.4951,596400.0
2008-02-15 09:50:00,6.85,6.88,6.79,6.82,208800.0,5.4871,5.5111,5.4391,5.4631,208800.0
2008-02-15 10:00:00,6.82,6.89,6.82,6.88,343600.0,5.4631,5.5192,5.4631,5.5111,343600.0
2008-02-15 10:10:00,6.89,6.93,6.89,6.89,912800.0,5.5192,5.5512,5.5192,5.5192,912800.0
2008-02-15 10:20:00,6.89,6.9,6.85,6.86,277600.0,5.5192,5.5272,5.4871,5.4951,277600.0
2008-02-15 10:30:00,6.86,6.9,6.83,6.83,314000.0,5.4951,5.5272,5.4711,5.4711,314000.0
2008-02-15 10:40:00,6.83,6.85,6.8,6.84,295200.0,5.4711,5.4871,5.4471,5.4791,295200.0
2008-02-15 10:50:00,6.84,6.86,6.82,6.83,121600.0,5.4791,5.4951,5.4631,5.4711,121600.0
2008-02-15 11:00:00,6.83,6.87,6.82,6.87,152400.0,5.4711,5.5031,5.4631,5.5031,152400.0
2008-02-15 11:10:00,6.87,6.9,6.87,6.89,114800.0,5.5031,5.5272,5.5031,5.5192,114800.0
2008-02-15 11:20:00,6.89,6.92,6.89,6.9,256800.0,5.5192,5.5432,5.5192,5.5272,256800.0
2008-02-15 11:30:00,6.9,6.9,6.88,6.88,238400.0,5.5272,5.5272,5.5111,5.5111,238400.0
2008-02-15 11:40:00,6.88,6.9,6.87,6.89,273600.0,5.5111,5.5272,5.5031,5.5192,273600.0
2008-02-15 11:50:00,6.89,6.9,6.88,6.89,245200.0,5.5192,5.5272,5.5111,5.5192,245200.0
2008-02-15 12:00:00,6.89,6.92,6.89,6.9,162000.0,5.5192,5.5432,5.5192,5.5272,162000.0
2008-02-15 12:10:00,6.9,6.9,6.88,6.88,123600.0,5.5272,5.5272,5.5111,5.5111,123600.0
2008-02-15 12:20:00,6.88,6.89,6.86,6.86,250800.0,5.5111,5.5192,5.4951,5.4951,250800.0
2008-02-15 12:30:00,6.87,6.89,6.84,6.89,129200.0,5.5031,5.5192,5.4791,5.5192,129200.0
2008-02-15 12:40:00,6.89,6.91,6.89,6.9,115200.0,5.5192,5.5352,5.5192,5.5272,115200.0
2008-02-15 12:50:00,6.9,6.91,6.88,6.9,74000.0,5.5272,5.5352,5.5111,5.5272,74000.0
2008-02-15 13:00:00,6.9,6.9,6.86,6.87,102400.0,5.5272,5.5272,5.4951,5.5031,102400.0
2008-02-15 13:10:00,6.87,6.89,6.87,6.89,82800.0,5.5031,5.5192,5.5031,5.5192,82800.0
2008-02-15 13:20:00,6.89,6.89,6.86,6.87,69600.0,5.5192,5.5192,5.4951,5.5031,69600.0
2008-02-15 13:30:00,6.87,6.88,6.87,6.87,42400.0,5.5031,5.5111,5.5031,5.5031,42400.0
2008-02-15 13:40:00,6.87,6.88,6.86,6.86,100400.0,5.5031,5.5111,5.4951,5.4951,100400.0
2008-02-15 13:50:00,6.87,6.89,6.87,6.89,152400.0,5.5031,5.5192,5.5031,5.5192,152400.0
2008-02-15 14:00:00,6.89,6.89,6.88,6.89,193600.0,5.5192,5.5192,5.5111,5.5192,193600.0
2008-02-15 14:10:00,6.89,6.89,6.87,6.87,126800.0,5.5192,5.5192,5.5031,5.5031,126800.0
2008-02-15 14:20:00,6.87,6.89,6.86,6.88,129200.0,5.5031,5.5192,5.4951,5.5111,129200.0
2008-02-15 14:30:00,6.88,6.89,6.87,6.88,164000.0,5.5111,5.5192,5.5031,5.5111,164000.0
2008-02-15 14:40:00,6.88,6.88,6.86,6.87,137200.0,5.5111,5.5111,5.4951,5.5031,137200.0
2008-02-15 14:50:00,6.87,6.87,6.85,6.85,204800.0,5.5031,5.5031,5.4871,5.4871,204800.0
2008-02-15 15:00:00,6.85,6.86,6.83,6.85,325200.0,5.4871,5.4951,5.4711,5.4871,325200.0
2008-02-15 15:10:00,6.85,6.86,6.84,6.85,426800.0,5.4871,5.4951,5.4791,5.4871,426800.0
2008-02-15 15:20:00,6.85,6.85,6.84,6.84,138800.0,5.4871,5.4871,5.4791,5.4791,138800.0
2008-02-15 15:30:00,6.84,6.88,6.84,6.87,266000.0,5.4791,5.5111,5.4791,5.5031,266000.0
2008-02-15 15:40:00,6.87,6.88,6.85,6.86,334400.0,5.5031,5.5111,5.4871,5.4951,334400.0
2008-02-15 15:50:00,6.86,6.9,6.84,6.89,928000.0,5.4951,5.5272,5.4791,5.5192,928000.0
2008-02-19 09:30:00,6.95,6.95,6.85,6.85,67200.0,5.5672,5.5672,5.4871,5.4871,67200.0
2008-02-19 09:40:00,6.84,6.88,6.83,6.87,226000.0,5.4791,5.5111,5.4711,5.5031,226000.0
2008-02-19 09:50:00,6.87,6.89,6.86,6.86,88000.0,5.5031,5.5192,5.4951,5.4951,88000.0
2008-02-19 10:00:00,6.86,6.87,6.82,6.84,139200.0,5.4951,5.5031,5.4631,5.4791,139200.0
2008-02-19 10:10:00,6.84,6.88,6.84,6.88,82000.0,5.4791,5.5111,5.4791,5.5111,82000.0
2008-02-19 10:20:00,6.87,6.88,6.85,6.85,115600.0,5.5031,5.5111,5.4871,5.4871,115600.0
2008-02-19 10:30:00,6.85,6.86,6.82,6.85,122800.0,5.4871,5.4951,5.4631,5.4871,122800.0
2008-02-19 10:40:00,6.85,6.88,6.85,6.87,130400.0,5.4871,5.5111,5.4871,5.5031,130400.0
2008-02-19 10:50:00,6.87,6.88,6.87,6.87,130400.0,5.5031,5.5111,5.5031,5.5031,130400.0
2008-02-19 11:00:00,6.88,6.88,6.81,6.83,101600.0,5.5111,5.5111,5.4551,5.4711,101600.0
2008-02-19 11:10:00,6.83,6.84,6.82,6.84,35200.0,5.4711,5.4791,5.4631,5.4791,35200.0
2008-02-19 11:20:00,6.83,6.83,6.81,6.82,64400.0,5.4711,5.4711,5.4551,5.4631,64400.0
2008-02-19 11:30:00,6.82,6.88,6.82,6.87,80000.0,5.4631,5.5111,5.4631,5.5031,80000.0
2008-02-19 11:40:00,6.87,6.88,6.86,6.87,55600.0,5.5031,5.5111,5.4951,5.5031,55600.0
2008-02-19 11:50:00,6.86,6.86,6.84,6.86,108400.0,5.4951,5.4951,5.4791,5.4951,108400.0
2008-02-19 12:00:00,6.86,6.86,6.83,6.85,40400.0,5.4951,5.4951,5.4711,5.4871,40400.0
2008-02-19 12:10:00,6.85,6.86,6.84,6.85,44000.0,5.4871,5.4951,5.4791,5.4871,44000.0
2008-02-19 12:20:00,6.86,6.88,6.86,6.88,43200.0,5.4951,5.5111,5.4951,5.5111,43200.0
2008-02-19 12:30:00,6.87,6.88,6.84,6.84,40400.0,5.5031,5.5111,5.4791,5.4791,40400.0
2008-02-19 12:40:00,6.84,6.86,6.84,6.85,41600.0,5.4791,5.4951,5.4791,5.4871,41600.0
2008-02-19 12:50:00,6.86,6.87,6.85,6.85,72000.0,5.4951,5.5031,5.4871,5.4871,72000.0
2008-02-19 13:00:00,6.86,6.88,6.86,6.87,90000.0,5.4951,5.5111,5.4951,5.5031,90000.0
2008-02-19 13:10:00,6.87,6.88,6.85,6.87,192400.0,5.5031,5.5111,5.4871,5.5031,192400.0
2008-02-19 13:20:00,6.87,6.88,6.86,6.86,259200.0,5.5031,5.5111,5.4951,5.4951,259200.0
2008-02-19 13:30:00,6.86,6.88,6.85,6.88,115200.0,5.4951,5.5111,5.4871,5.5111,115200.0
2008-02-19 13:40:00,6.88,6.88,6.87,6.88,102400.0,5.5111,5.5111,5.5031,5.5111,102400.0
2008-02-19 13:50:00,6.88,6.89,6.87,6.87,133600.0,5.5111,5.5192,5.5031,5.5031,133600.0
2008-02-19 14:00:00,6.87,6.89,6.86,6.88,112000.0,5.5031,5.5192,5.4951,5.5111,112000.0
2008-02-19 14:10:00,6.88,6.88,6.87,6.88,120800.0,5.5111,5.5111,5.5031,5.5111,120800.0
2008-02-19 14:20:00,6.88,6.89,6.86,6.87,158400.0,5.5111,5.5192,5.4951,5.5031,158400.0
2008-02-19 14:30:00,6.87,6.88,6.84,6.85,141600.0,5.5031,5.5111,5.4791,5.4871,141600.0
2008-02-19 14:40:00,6.85,6.85,6.81,6.82,81600.0,5.4871,5.4871,5.4551,5.4631,81600.0
2008-02-19 14:50:00,6.82,6.84,6.81,6.81,284400.0,5.4631,5.4791,5.4551,5.4551,284400.0
2008-02-19 15:00:00,6.8,6.81,6.78,6.8,164400.0,5.4471,5.4551,5.431,5.4471,164400.0
2008-02-19 15:10:00,6.81,6.83,6.81,6.82,127200.0,5.4551,5.4711,5.4551,5.4631,127200.0
2008-02-19 15:20:00,6.82,6.83,6.79,6.8,180000.0,5.4631,5.4711,5.4391,5.4471,180000.0
2008-02-19 15:30:00,6.8,6.84,6.8,6.83,199600.0,5.4471,5.4791,5.4471,5.4711,199600.0
2008-02-19 15:40:00,6.83,6.84,6.81,6.82,147200.0,5.4711,5.4791,5.4551,5.4631,147200.0
2008-02-19 15:50:00,6.82,6.82,6.79,6.81,350000.0,5.4631,5.4631,5.4391,5.4551,350000.0
2008-02-20 09:30:00,6.73,6.95,6.73,6.93,168800.0,5.4091,5.5859,5.4091,5.5698,168800.0
2008-02-20 09:40:00,6.93,6.96,6.85,6.87,282400.0,5.5698,5.5939,5.5055,5.5216,282400.0
2008-02-20 09:50:00,6.87,6.91,6.86,6.88,405600.0,5.5216,5.5538,5.5136,5.5296,405600.0
2008-02-20 10:00:00,6.88,6.89,6.82,6.85,230400.0,5.5296,5.5377,5.4814,5.5055,230400.0
2008-02-20 10:10:00,6.85,6.9,6.85,6.9,369200.0,5.5055,5.5457,5.5055,5.5457,369200.0
2008-02-20 10:20:00,6.9,6.95,6.89,6.94,766400.0,5.5457,5.5859,5.5377,5.5779,766400.0
2008-02-20 10:30:00,6.93,6.99,6.92,6.98,479600.0,5.5698,5.6181,5.5618,5.61,479600.0
2008-02-20 10:40:00,6.98,7.02,6.96,6.97,276000.0,5.61,5.6422,5.5939,5.602,276000.0
2008-02-20 10:50:00,6.97,6.99,6.95,6.96,190000.0,5.602,5.6181,5.5859,5.5939,190000.0
2008-02-20 11:00:00,6.96,7.0,6.96,6.98,214800.0,5.5939,5.6261,5.5939,5.61,214800.0
2008-02-20 11:10:00,6.98,7.04,6.97,7.04,227200.0,5.61,5.6582,5.602,5.6582,227200.0
2008-02-20 11:20:00,7.04,7.09,7.04,7.05,228400.0,5.6582,5.6984,5.6582,5.6663,228400.0
2008-02-20 11:30:00,7.05,7.05,7.0,7.01,167200.0,5.6663,5.6663,5.6261,5.6341,167200.0
2008-02-20 11:40:00,7.01,7.02,6.99,7.01,136000.0,5.6341,5.6422,5.6181,5.6341,136000.0
2008-02-20 11:50:00,7.02,7.02,6.98,6.99,118400.0,5.6422,5.6422,5.61,5.6181,118400.0
2008-02-20 12:00:00,6.98,7.06,6.97,7.04,362400.0,5.61,5.6743,5.602,5.6582,362400.0
2008-02-20 12:10:00,7.04,7.11,7.02,7.03,260000.0,5.6582,5.7145,5.6422,5.6502,260000.0
2008-02-20 12:20:00,7.03,7.07,7.03,7.04,221200.0,5.6502,5.6823,5.6502,5.6582,221200.0
2008-02-20 12:30:00,7.04,7.07,7.04,7.06,146000.0,5.6582,5.6823,5.6582,5.6743,146000.0
2008-02-20 12:40:00,7.06,7.08,7.05,7.06,89600.0,5.6743,5.6904,5.6663,5.6743,89600.0
2008-02-20 12:50:00,7.06,7.08,7.04,7.06,108400.0,5.6743,5.6904,5.6582,5.6743,108400.0
2008-02-20 13:00:00,7.06,7.12,7.06,7.11,197200.0,5.6743,5.7225,5.6743,5.7145,197200.0
2008-02-20 13:10:00,7.11,7.13,7.07,7.07,128400.0,5.7145,5.7306,5.6823,5.6823,128400.0
2008-02-20 13:20:00,7.07,7.07,7.0,7.01,191200.0,5.6823,5.6823,5.6261,5.6341,191200.0
2008-02-20 13:30:00,7.02,7.09,7.01,7.07,167200.0,5.6422,5.6984,5.6341,5.6823,167200.0
2008-02-20 13:40:00,7.08,7.09,7.06,7.06,140800.0,5.6904,5.6984,5.6743,5.6743,140800.0
2008-02-20 13:50:00,7.06,7.12,7.06,7.08,159200.0,5.6743,5.7225,5.6743,5.6904,159200.0
2008-02-20 14:00:00,7.07,7.11,7.05,7.09,202000.0,5.6823,5.7145,5.6663,5.6984,202000.0
2008-02-20 14:10:00,7.08,7.1,7.03,7.04,139600.0,5.6904,5.7065,5.6502,5.6582,139600.0
2008-02-20 14:20:00,7.04,7.06,7.02,7.06,114400.0,5.6582,5.6743,5.6422,5.6743,114400.0
2008-02-20 14:30:00,7.06,7.08,7.03,7.04,154800.0,5.6743,5.6904,5.6502,5.6582,154800.0
2008-02-20 14:40:00,7.04,7.1,7.03,7.1,148000.0,5.6582,5.7065,5.6502,5.7065,148000.0
2008-02-20 14:50:00,7.1,7.13,7.09,7.1,208800.0,5.7065,5.7306,5.6984,5.7065,208800.0
2008-02-20 15:00:00,7.1,7.11,7.07,7.09,125600.0,5.7065,5.7145,5.6823,5.6984,125600.0
2008-02-20 15:10:00,7.08,7.09,7.04,7.05,242400.0,5.6904,5.6984,5.6582,5.6663,242400.0
2008-02-20 15:20:00,7.05,7.08,7.03,7.04,147200.0,5.6663,5.6904,5.6502,5.6582,147200.0
2008-02-20 15:30:00,7.04,7.06,7.03,7.05,158000.0,5.6582,5.6743,5.6502,5.6663,158000.0
2008-02-20 15:40:00,7.05,7.06,7.03,7.06,225600.0,5.6663,5.6743,5.6502,5.6743,225600.0
2008-02-20 15:50:00,7.06,7.09,7.06,7.08,537600.0,5.6743,5.6984,5.6743,5.6904,537600.0
2008-02-21 09:30:00,7.11,7.11,7.05,7.11,53200.0,5.7145,5.7145,5.6663,5.7145,53200.0
2008-02-21 09:40:00,7.12,7.21,7.11,7.19,208000.0,5.7225,5.7949,5.7145,5.7788,208000.0
2008-02-21 09:50:00,7.19,7.19,7.12,7.15,280400.0,5.7788,5.7788,5.7225,5.7466,280400.0
2008-02-21 10:00:00,7.15,7.19,7.12,7.18,351600.0,5.7466,5.7788,5.7225,5.7708,351600.0
2008-02-21 10:10:00,7.17,7.18,7.12,7.14,192400.0,5.7627,5.7708,5.7225,5.7386,192400.0
2008-02-21 10:20:00,7.14,7.14,7.08,7.09,206800.0,5.7386,5.7386,5.6904,5.6984,206800.0
2008-02-21 10:30:00,7.09,7.1,7.04,7.05,186800.0,5.6984,5.7065,5.6582,5.6663,186800.0
2008-02-21 10:40:00,7.04,7.05,7.01,7.04,170800.0,5.6582,5.6663,5.6341,5.6582,170800.0
2008-02-21 10:50:00,7.04,7.04,7.0,7.0,68400.0,5.6582,5.6582,5.6261,5.6261,68400.0
2008-02-21 11:00:00,7.0,7.02,7.0,7.01,61600.0,5.6261,5.6422,5.6261,5.6341,61600.0
2008-02-21 11:10:00,7.01,7.03,6.99,7.03,44400.0,5.6341,5.6502,5.6181,5.6502,44400.0
2008-02-21 11:20:00,7.03,7.04,7.01,7.04,64400.0,5.6502,5.6582,5.6341,5.6582,64400.0
2008-02-21 11:30:00,7.04,7.08,7.04,7.06,146800.0,5.6582,5.6904,5.6582,5.6743,146800.0
2008-02-21 11:40:00,7.05,7.08,7.03,7.07,87600.0,5.6663,5.6904,5.6502,5.6823,87600.0
2008-02-21 11:50:00,7.07,7.08,7.05,7.07,84800.0,5.6823,5.6904,5.6663,5.6823,84800.0
2008-02-21 12:00:00,7.06,7.06,7.04,7.04,67600.0,5.6743,5.6743,5.6582,5.6582,67600.0
2008-02-21 12:10:00,7.04,7.04,7.01,7.03,120400.0,5.6582,5.6582,5.6341,5.6502,120400.0
2008-02-21 12:20:00,7.04,7.05,7.01,7.05,74400.0,5.6582,5.6663,5.6341,5.6663,74400.0
2008-02-21 12:30:00,7.05,7.05,7.03,7.05,67200.0,5.6663,5.6663,5.6502,5.6663,67200.0
2008-02-21 12:40:00,7.05,7.07,7.04,7.04,116000.0,5.6663,5.6823,5.6582,5.6582,116000.0
2008-02-21 12:50:00,7.04,7.07,7.04,7.07,65600.0,5.6582,5.6823,5.6582,5.6823,65600.0
2008-02-21 13:00:00,7.07,7.07,7.04,7.05,44800.0,5.6823,5.6823,5.6582,5.6663,44800.0
2008-02-21 13:10:00,7.05,7.05,7.0,7.01,104800.0,5.6663,5.6663,5.6261,5.6341,104800.0
2008-02-21 13:20:00,7.01,7.04,7.0,7.04,58800.0,5.6341,5.6582,5.6261,5.6582,58800.0
2008-02-21 13:30:00,7.04,7.04,6.99,7.0,72800.0,5.6582,5.6582,5.6181,5.6261,72800.0
2008-02-21 13:40:00,6.99,7.0,6.98,6.99,58000.0,5.6181,5.6261,5.61,5.6181,58000.0
2008-02-21 13:50:00,6.99,7.02,6.98,7.02,63600.0,5.6181,5.6422,5.61,5.6422,63600.0
2008-02-21 14:00:00,7.02,7.03,7.01,7.02,100000.0,5.6422,5.6502,5.6341,5.6422,100000.0
2008-02-21 14:10:00,7.01,7.02,6.99,7.01,129200.0,5.6341,5.6422,5.6181,5.6341,129200.0
2008-02-21 14:20:00,7.01,7.05,7.01,7.05,126800.0,5.6341,5.6663,5.6341,5.6663,126800.0
2008-02-21 14:30:00,7.05,7.05,7.03,7.04,128400.0,5.6663,5.6663,5.6502,5.6582,128400.0
2008-02-21 14:40:00,7.04,7.05,7.02,7.03,176400.0,5.6582,5.6663,5.6422,5.6502,176400.0
2008-02-21 14:50:00,7.03,7.03,7.01,7.03,182000.0,5.6502,5.6502,5.6341,5.6502,182000.0
2008-02-21 15:00:00,7.03,7.03,6.99,7.0,353200.0,5.6502,5.6502,5.6181,5.6261,353200.0
2008-02-21 15:10:00,7.0,7.03,6.99,7.02,270000.0,5.6261,5.6502,5.6181,5.6422,270000.0
2008-02-21 15:20:00,7.02,7.04,7.01,7.01,311200.0,5.6422,5.6582,5.6341,5.6341,311200.0
2008-02-21 15:30:00,7.01,7.03,6.99,6.99,381600.0,5.6341,5.6502,5.6181,5.6181,381600.0
2008-02-21 15:40:00,6.99,7.02,6.99,7.0,390000.0,5.6181,5.6422,5.6181,5.6261,390000.0
2008-02-21 15:50:00,7.0,7.0,6.97,7.0,356400.0,5.6261,5.6261,5.602,5.6261,356400.0
2008-02-22 09:30:00,7.0,7.03,6.93,6.96,126000.0,5.6261,5.6502,5.5698,5.5939,126000.0
2008-02-22 09:40:00,6.95,6.95,6.89,6.94,278400.0,5.5859,5.5859,5.5377,5.5779,278400.0
2008-02-22 09:50:00,6.95,6.96,6.93,6.96,73600.0,5.5859,5.5939,5.5698,5.5939,73600.0
2008-02-22 10:00:00,6.97,7.0,6.93,6.99,84800.0,5.602,5.6261,5.5698,5.6181,84800.0
2008-02-22 10:10:00,7.0,7.02,7.0,7.01,130800.0,5.6261,5.6422,5.6261,5.6341,130800.0
2008-02-22 10:20:00,7.01,7.06,7.0,7.05,142800.0,5.6341,5.6743,5.6261,5.6663,142800.0
2008-02-22 10:30:00,7.05,7.07,6.99,6.99,131600.0,5.6663,5.6823,5.6181,5.6181,131600.0
2008-02-22 10:40:00,6.99,7.04,6.99,7.03,94400.0,5.6181,5.6582,5.6181,5.6502,94400.0
2008-02-22 10:50:00,7.03,7.03,7.01,7.03,44000.0,5.6502,5.6502,5.6341,5.6502,44000.0
2008-02-22 11:00:00,7.03,7.04,6.99,6.99,73600.0,5.6502,5.6582,5.6181,5.6181,73600.0
2008-02-22 11:10:00,6.99,7.01,6.98,7.0,141600.0,5.6181,5.6341,5.61,5.6261,141600.0
2008-02-22 11:20:00,7.0,7.02,6.98,7.0,117600.0,5.6261,5.6422,5.61,5.6261,117600.0
2008-02-22 11:30:00,7.01,7.07,7.01,7.07,158800.0,5.6341,5.6823,5.6341,5.6823,158800.0
2008-02-22 11:40:00,7.06,7.07,7.0,7.01,184000.0,5.6743,5.6823,5.6261,5.6341,184000.0
2008-02-22 11:50:00,7.01,7.03,6.99,7.0,62000.0,5.6341,5.6502,5.6181,5.6261,62000.0
2008-02-22 12:00:00,7.0,7.0,6.98,6.99,88000.0,5.6261,5.6261,5.61,5.6181,88000.0
2008-02-22 12:10:00,6.99,6.99,6.94,6.94,74000.0,5.6181,5.6181,5.5779,5.5779,74000.0
2008-02-22 12:20:00,6.95,6.95,6.93,6.94,54000.0,5.5859,5.5859,5.5698,5.5779,54000.0
2008-02-22 12:30:00,6.94,6.96,6.93,6.94,65200.0,5.5779,5.5939,5.5698,5.5779,65200.0
2008-02-22 12:40:00,6.94,6.96,6.93,6.93,37200.0,5.5779,5.5939,5.5698,5.5698,37200.0
2008-02-22 12:50:00,6.93,6.95,6.93,6.93,44800.0,5.5698,5.5859,5.5698,5.5698,44800.0
2008-02-22 13:00:00,6.94,6.94,6.93,6.93,29600.0,5.5779,5.5779,5.5698,5.5698,29600.0
2008-02-22 13:10:00,6.93,6.96,6.93,6.96,24800.0,5.5698,5.5939,5.5698,5.5939,24800.0
2008-02-22 13:20:00,6.95,6.97,6.94,6.94,41600.0,5.5859,5.602,5.5779,5.5779,41600.0
2008-02-22 13:30:00,6.93,6.95,6.92,6.94,32800.0,5.5698,5.5859,5.5618,5.5779,32800.0
2008-02-22 13:40:00,6.93,6.98,6.93,6.98,119200.0,5.5698,5.61,5.5698,5.61,119200.0
2008-02-22 13:50:00,6.98,6.99,6.96,6.96,120400.0,5.61,5.6181,5.5939,5.5939,120400.0
2008-02-22 14:00:00,6.96,6.97,6.93,6.93,65200.0,5.5939,5.602,5.5698,5.5698,65200.0
2008-02-22 14:10:00,6.93,6.96,6.93,6.96,61200.0,5.5698,5.5939,5.5698,5.5939,61200.0
2008-02-22 14:20:00,6.96,6.96,6.93,6.95,83200.0,5.5939,5.5939,5.5698,5.5859,83200.0
2008-02-22 14:30:00,6.94,6.96,6.93,6.95,49600.0,5.5779,5.5939,5.5698,5.5859,49600.0
2008-02-22 14:40:00,6.95,6.98,6.95,6.96,70000.0,5.5859,5.61,5.5859,5.5939,70000.0
2008-02-22 14:50:00,6.96,6.99,6.96,6.98,159600.0,5.5939,5.6181,5.5939,5.61,159600.0
2008-02-22 15:00:00,6.98,6.99,6.98,6.98,69200.0,5.61,5.6181,5.61,5.61,69200.0
2008-02-22 15:10:00,6.98,6.98,6.94,6.95,108000.0,5.61,5.61,5.5779,5.5859,108000.0
2008-02-22 15:20:00,6.94,6.99,6.94,6.99,80000.0,5.5779,5.6181,5.5779,5.6181,80000.0
2008-02-22 15:30:00,6.99,7.06,6.98,7.05,330800.0,5.6181,5.6743,5.61,5.6663,330800.0
2008-02-22 15:40:00,7.05,7.1,7.04,7.09,378400.0,5.6663,5.7065,5.6582,5.6984,378400.0
2008-02-22 15:50:00,7.09,7.11,7.05,7.09,378000.0,5.6984,5.7145,5.6663,5.6984,378000.0
2008-02-25 09:30:00,7.09,7.14,7.08,7.08,106800.0,5.6984,5.7386,5.6904,5.6904,106800.0
2008-02-25 09:40:00,7.07,7.08,7.02,7.04,115200.0,5.6823,5.6904,5.6422,5.6582,115200.0
2008-02-25 09:50:00,7.04,7.06,7.01,7.02,145600.0,5.6582,5.6743,5.6341,5.6422,145600.0
2008-02-25 10:00:00,7.02,7.11,7.02,7.11,178400.0,5.6422,5.7145,5.6422,5.7145,178400.0
2008-02-25 10:10:00,7.11,7.14,7.11,7.11,202000.0,5.7145,5.7386,5.7145,5.7145,202000.0
2008-02-25 10:20:00,7.11,7.16,7.1,7.16,124000.0,5.7145,5.7547,5.7065,5.7547,124000.0
2008-02-25 10:30:00,7.15,7.17,7.14,7.15,108800.0,5.7466,5.7627,5.7386,5.7466,108800.0
2008-02-25 10:40:00,7.14,7.15,7.12,7.13,76400.0,5.7386,5.7466,5.7225,5.7306,76400.0
2008-02-25 10:50:00,7.13,7.17,7.13,7.16,65200.0,5.7306,5.7627,5.7306,5.7547,65200.0
2008-02-25 11:00:00,7.15,7.15,7.13,7.13,58400.0,5.7466,5.7466,5.7306,5.7306,58400.0
2008-02-25 11:10:00,7.13,7.14,7.11,7.12,96400.0,5.7306,5.7386,5.7145,5.7225,96400.0
2008-02-25 11:20:00,7.12,7.14,7.11,7.13,113600.0,5.7225,5.7386,5.7145,5.7306,113600.0
2008-02-25 11:30:00,7.13,7.14,7.1,7.11,129600.0,5.7306,5.7386,5.7065,5.7145,129600.0
2008-02-25 11:40:00,7.12,7.15,7.12,7.14,47200.0,5.7225,5.7466,5.7225,5.7386,47200.0
2008-02-25 11:50:00,7.14,7.15,7.1,7.1,58400.0,5.7386,5.7466,5.7065,5.7065,58400.0
2008-02-25 12:00:00,7.1,7.13,7.09,7.12,65600.0,5.7065,5.7306,5.6984,5.7225,65600.0
2008-02-25 12:10:00,7.12,7.13,7.09,7.09,106000.0,5.7225,5.7306,5.6984,5.6984,106000.0
2008-02-25 12:20:00,7.09,7.1,7.08,7.1,72800.0,5.6984,5.7065,5.6904,5.7065,72800.0
2008-02-25 12:30:00,7.1,7.12,7.09,7.11,63200.0,5.7065,5.7225,5.6984,5.7145,63200.0
2008-02-25 12:40:00,7.11,7.12,7.11,7.11,27600.0,5.7145,5.7225,5.7145,5.7145,27600.0
2008-02-25 12:50:00,7.11,7.12,7.1,7.11,54400.0,5.7145,5.7225,5.7065,5.7145,54400.0
2008-02-25 13:00:00,7.12,7.13,7.1,7.11,44000.0,5.7225,5.7306,5.7065,5.7145,44000.0
2008-02-25 13:10:00,7.12,7.13,7.1,7.11,38000.0,5.7225,5.7306,5.7065,5.7145,38000.0
2008-02-25 13:20:00,7.1,7.11,7.06,7.06,37200.0,5.7065,5.7145,5.6743,5.6743,37200.0
2008-02-25 13:30:00,7.06,7.07,7.05,7.07,90800.0,5.6743,5.6823,5.6663,5.6823,90800.0
2008-02-25 13:40:00,7.07,7.1,7.06,7.09,28400.0,5.6823,5.7065,5.6743,5.6984,28400.0
2008-02-25 13:50:00,7.09,7.11,7.08,7.11,29600.0,5.6984,5.7145,5.6904,5.7145,29600.0
2008-02-25 14:00:00,7.11,7.12,7.09,7.11,118000.0,5.7145,5.7225,5.6984,5.7145,118000.0
2008-02-25 14:10:00,7.11,7.13,7.11,7.12,75200.0,5.7145,5.7306,5.7145,5.7225,75200.0
2008-02-25 14:20:00,7.12,7.2,7.1,7.18,252400.0,5.7225,5.7868,5.7065,5.7708,252400.0
2008-02-25 14:30:00,7.18,7.21,7.14,7.17,308400.0,5.7708,5.7949,5.7386,5.7627,308400.0
2008-02-25 14:40:00,7.17,7.18,7.13,7.15,164800.0,5.7627,5.7708,5.7306,5.7466,164800.0
2008-02-25 14:50:00,7.15,7.19,7.13,7.18,167600.0,5.7466,5.7788,5.7306,5.7708,167600.0
2008-02-25 15:00:00,7.18,7.2,7.16,7.16,204000.0,5.7708,5.7868,5.7547,5.7547,204000.0
2008-02-25 15:10:00,7.16,7.19,7.15,7.18,330000.0,5.7547,5.7788,5.7466,5.7708,330000.0
2008-02-25 15:20:00,7.18,7.23,7.18,7.23,320400.0,5.7708,5.8109,5.7708,5.8109,320400.0
2008-02-25 15:30:00,7.23,7.27,7.21,7.27,427600.0,5.8109,5.8431,5.7949,5.8431,427600.0
2008-02-25 15:40:00,7.26,7.29,7.22,7.22,283600.0,5.8351,5.8592,5.8029,5.8029,283600.0
2008-02-25 15:50:00,7.23,7.26,7.21,7.25,432800.0,5.8109,5.8351,5.7949,5.827,432800.0
2008-02-26 09:30:00,7.23,7.32,7.14,7.32,153600.0,5.8109,5.8833,5.7386,5.8833,153600.0
2008-02-26 09:40:00,7.31,7.36,7.31,7.32,99200.0,5.8752,5.9154,5.8752,5.8833,99200.0
2008-02-26 09:50:00,7.31,7.31,7.28,7.29,54400.0,5.8752,5.8752,5.8511,5.8592,54400.0
2008-02-26 10:00:00,7.29,7.31,7.25,7.3,78400.0,5.8592,5.8752,5.827,5.8672,78400.0
2008-02-26 10:10:00,7.31,7.35,7.3,7.31,127200.0,5.8752,5.9074,5.8672,5.8752,127200.0
2008-02-26 10:20:00,7.31,7.31,7.24,7.27,150000.0,5.8752,5.8752,5.819,5.8431,150000.0
2008-02-26 10:30:00,7.26,7.31,7.26,7.3,82000.0,5.8351,5.8752,5.8351,5.8672,82000.0
2008-02-26 10:40:00,7.3,7.3,7.26,7.28,69200.0,5.8672,5.8672,5.8351,5.8511,69200.0
2008-02-26 10:50:00,7.28,7.31,7.27,7.27,86800.0,5.8511,5.8752,5.8431,5.8431,86800.0
2008-02-26 11:00:00,7.27,7.29,7.25,7.26,222800.0,5.8431,5.8592,5.827,5.8351,222800.0
2008-02-26 11:10:00,7.26,7.29,7.25,7.29,74000.0,5.8351,5.8592,5.827,5.8592,74000.0
2008-02-26 11:20:00,7.29,7.32,7.28,7.3,37200.0,5.8592,5.8833,5.8511,5.8672,37200.0
2008-02-26 11:30:00,7.29,7.32,7.29,7.32,27200.0,5.8592,5.8833,5.8592,5.8833,27200.0
2008-02-26 11:40:00,7.32,7.33,7.3,7.32,32800.0,5.8833,5.8913,5.8672,5.8833,32800.0
2008-02-26 11:50:00,7.32,7.35,7.32,7.35,49200.0,5.8833,5.9074,5.8833,5.9074,49200.0
2008-02-26 12:00:00,7.35,7.37,7.35,7.37,82400.0,5.9074,5.9235,5.9074,5.9235,82400.0
2008-02-26 12:10:00,7.36,7.38,7.36,7.38,93200.0,5.9154,5.9315,5.9154,5.9315,93200.0
2008-02-26 12:20:00,7.38,7.39,7.37,7.37,174800.0,5.9315,5.9395,5.9235,5.9235,174800.0
2008-02-26 12:30:00,7.36,7.36,7.34,7.36,81600.0,5.9154,5.9154,5.8994,5.9154,81600.0
2008-02-26 12:40:00,7.36,7.37,7.35,7.36,70800.0,5.9154,5.9235,5.9074,5.9154,70800.0
2008-02-26 12:50:00,7.36,7.38,7.34,7.38,69600.0,5.9154,5.9315,5.8994,5.9315,69600.0
2008-02-26 13:00:00,7.38,7.39,7.37,7.38,92000.0,5.9315,5.9395,5.9235,5.9315,92000.0
2008-02-26 13:10:00,7.39,7.39,7.36,7.38,64000.0,5.9395,5.9395,5.9154,5.9315,64000.0
2008-02-26 13:20:00,7.38,7.39,7.36,7.37,36000.0,5.9315,5.9395,5.9154,5.9235,36000.0
2008-02-26 13:30:00,7.37,7.39,7.37,7.38,83200.0,5.9235,5.9395,5.9235,5.9315,83200.0
2008-02-26 13:40:00,7.39,7.4,7.39,7.39,58400.0,5.9395,5.9476,5.9395,5.9395,58400.0
2008-02-26 13:50:00,7.4,7.41,7.38,7.39,89200.0,5.9476,5.9556,5.9315,5.9395,89200.0
2008-02-26 14:00:00,7.39,7.4,7.38,7.39,102400.0,5.9395,5.9476,5.9315,5.9395,102400.0
2008-02-26 14:10:00,7.39,7.41,7.38,7.41,71600.0,5.9395,5.9556,5.9315,5.9556,71600.0
2008-02-26 14:20:00,7.41,7.42,7.4,7.42,146800.0,5.9556,5.9637,5.9476,5.9637,146800.0
2008-02-26 14:30:00,7.42,7.44,7.41,7.42,183600.0,5.9637,5.9797,5.9556,5.9637,183600.0
2008-02-26 14:40:00,7.42,7.44,7.4,7.42,182000.0,5.9637,5.9797,5.9476,5.9637,182000.0
2008-02-26 14:50:00,7.42,7.42,7.39,7.42,259200.0,5.9637,5.9637,5.9395,5.9637,259200.0
2008-02-26 15:00:00,7.41,7.41,7.38,7.39,118000.0,5.9556,5.9556,5.9315,5.9395,118000.0
2008-02-26 15:10:00,7.39,7.4,7.35,7.36,194400.0,5.9395,5.9476,5.9074,5.9154,194400.0
2008-02-26 15:20:00,7.36,7.38,7.33,7.38,256400.0,5.9154,5.9315,5.8913,5.9315,256400.0
2008-02-26 15:30:00,7.38,7.39,7.35,7.37,241200.0,5.9315,5.9395,5.9074,5.9235,241200.0
2008-02-26 15:40:00,7.36,7.38,7.35,7.37,244400.0,5.9154,5.9315,5.9074,5.9235,244400.0
2008-02-26 15:50:00,7.37,7.4,7.36,7.36,388400.0,5.9235,5.9476,5.9154,5.9154,388400.0
2008-02-27 09:30:00,7.3,7.37,7.25,7.37,80800.0,5.8672,5.9235,5.827,5.9235,80800.0
2008-02-27 09:40:00,7.38,7.45,7.37,7.45,139200.0,5.9315,5.9878,5.9235,5.9878,139200.0
2008-02-27 09:50:00,7.45,7.45,7.41,7.42,189600.0,5.9878,5.9878,5.9556,5.9637,189600.0
2008-02-27 10:00:00,7.41,7.42,7.36,7.38,183200.0,5.9556,5.9637,5.9154,5.9315,183200.0
2008-02-27 10:10:00,7.38,7.39,7.33,7.36,224400.0,5.9315,5.9395,5.8913,5.9154,224400.0
2008-02-27 10:20:00,7.36,7.36,7.3,7.31,207600.0,5.9154,5.9154,5.8672,5.8752,207600.0
2008-02-27 10:30:00,7.32,7.35,7.31,7.34,229200.0,5.8833,5.9074,5.8752,5.8994,229200.0
2008-02-27 10:40:00,7.34,7.38,7.34,7.36,390800.0,5.8994,5.9315,5.8994,5.9154,390800.0
2008-02-27 10:50:00,7.36,7.38,7.34,7.36,224000.0,5.9154,5.9315,5.8994,5.9154,224000.0
2008-02-27 11:00:00,7.36,7.39,7.34,7.36,104800.0,5.9154,5.9395,5.8994,5.9154,104800.0
2008-02-27 11:10:00,7.36,7.38,7.34,7.36,109200.0,5.9154,5.9315,5.8994,5.9154,109200.0
2008-02-27 11:20:00,7.36,7.37,7.32,7.34,762400.0,5.9154,5.9235,5.8833,5.8994,762400.0
2008-02-27 11:30:00,7.34,7.38,7.34,7.37,749200.0,5.8994,5.9315,5.8994,5.9235,749200.0
2008-02-27 11:40:00,7.37,7.39,7.37,7.38,172800.0,5.9235,5.9395,5.9235,5.9315,172800.0
2008-02-27 11:50:00,7.38,7.38,7.37,7.38,51600.0,5.9315,5.9315,5.9235,5.9315,51600.0
2008-02-27 12:00:00,7.38,7.38,7.36,7.36,50000.0,5.9315,5.9315,5.9154,5.9154,50000.0
2008-02-27 12:10:00,7.37,7.38,7.35,7.35,68800.0,5.9235,5.9315,5.9074,5.9074,68800.0
2008-02-27 12:20:00,7.35,7.36,7.33,7.35,89600.0,5.9074,5.9154,5.8913,5.9074,89600.0
2008-02-27 12:30:00,7.35,7.37,7.35,7.37,40000.0,5.9074,5.9235,5.9074,5.9235,40000.0
2008-02-27 12:40:00,7.37,7.38,7.36,7.37,37200.0,5.9235,5.9315,5.9154,5.9235,37200.0
2008-02-27 12:50:00,7.36,7.36,7.34,7.35,59600.0,5.9154,5.9154,5.8994,5.9074,59600.0
2008-02-27 13:00:00,7.36,7.37,7.35,7.36,90000.0,5.9154,5.9235,5.9074,5.9154,90000.0
2008-02-27 13:10:00,7.36,7.36,7.33,7.33,68000.0,5.9154,5.9154,5.8913,5.8913,68000.0
2008-02-27 13:20:00,7.33,7.33,7.31,7.33,42400.0,5.8913,5.8913,5.8752,5.8913,42400.0
2008-02-27 13:30:00,7.33,7.34,7.29,7.29,132000.0,5.8913,5.8994,5.8592,5.8592,132000.0
2008-02-27 13:40:00,7.29,7.31,7.27,7.29,172400.0,5.8592,5.8752,5.8431,5.8592,172400.0
2008-02-27 13:50:00,7.29,7.31,7.29,7.3,110400.0,5.8592,5.8752,5.8592,5.8672,110400.0
2008-02-27 14:00:00,7.3,7.3,7.24,7.26,144400.0,5.8672,5.8672,5.819,5.8351,144400.0
2008-02-27 14:10:00,7.26,7.29,7.26,7.28,82800.0,5.8351,5.8592,5.8351,5.8511,82800.0
2008-02-27 14:20:00,7.28,7.28,7.25,7.27,71200.0,5.8511,5.8511,5.827,5.8431,71200.0
2008-02-27 14:30:00,7.27,7.3,7.27,7.28,38000.0,5.8431,5.8672,5.8431,5.8511,38000.0
2008-02-27 14:40:00,7.29,7.33,7.29,7.33,90400.0,5.8592,5.8913,5.8592,5.8913,90400.0
2008-02-27 14:50:00,7.33,7.35,7.3,7.35,70400.0,5.8913,5.9074,5.8672,5.9074,70400.0
2008-02-27 15:00:00,7.34,7.36,7.34,7.34,384400.0,5.8994,5.9154,5.8994,5.8994,384400.0
2008-02-27 15:10:00,7.34,7.34,7.33,7.33,158000.0,5.8994,5.8994,5.8913,5.8913,158000.0
2008-02-27 15:20:00,7.34,7.36,7.33,7.35,240800.0,5.8994,5.9154,5.8913,5.9074,240800.0
2008-02-27 15:30:00,7.35,7.35,7.33,7.34,114400.0,5.9074,5.9074,5.8913,5.8994,114400.0
2008-02-27 15:40:00,7.34,7.34,7.3,7.32,328800.0,5.8994,5.8994,5.8672,5.8833,328800.0
2008-02-27 15:50:00,7.32,7.32,7.3,7.3,401600.0,5.8833,5.8833,5.8672,5.8672,401600.0
2008-02-28 09:30:00,7.24,7.29,7.16,7.2,193200.0,5.819,5.8592,5.7547,5.7868,193200.0
2008-02-28 09:40:00,7.2,7.21,7.1,7.13,311200.0,5.7868,5.7949,5.7065,5.7306,311200.0
2008-02-28 09:50:00,7.13,7.18,7.1,7.17,258800.0,5.7306,5.7708,5.7065,5.7627,258800.0
2008-02-28 10:00:00,7.17,7.18,7.15,7.16,112800.0,5.7627,5.7708,5.7466,5.7547,112800.0
2008-02-28 10:10:00,7.16,7.18,7.14,7.17,95600.0,5.7547,5.7708,5.7386,5.7627,95600.0
2008-02-28 10:20:00,7.17,7.21,7.16,7.21,129600.0,5.7627,5.7949,5.7547,5.7949,129600.0
2008-02-28 10:30:00,7.21,7.22,7.18,7.2,185600.0,5.7949,5.8029,5.7708,5.7868,185600.0
2008-02-28 10:40:00,7.2,7.2,7.16,7.16,173600.0,5.7868,5.7868,5.7547,5.7547,173600.0
2008-02-28 10:50:00,7.16,7.18,7.16,7.17,172400.0,5.7547,5.7708,5.7547,5.7627,172400.0
2008-02-28 11:00:00,7.16,7.17,7.09,7.13,318800.0,5.7547,5.7627,5.6984,5.7306,318800.0
2008-02-28 11:10:00,7.13,7.17,7.11,7.16,163600.0,5.7306,5.7627,5.7145,5.7547,163600.0
2008-02-28 11:20:00,7.16,7.16,7.09,7.1,90800.0,5.7547,5.7547,5.6984,5.7065,90800.0
2008-02-28 11:30:00,7.09,7.11,7.07,7.08,152000.0,5.6984,5.7145,5.6823,5.6904,152000.0
2008-02-28 11:40:00,7.09,7.11,7.05,7.06,282400.0,5.6984,5.7145,5.6663,5.6743,282400.0
2008-02-28 11:50:00,7.07,7.12,7.06,7.12,78400.0,5.6823,5.7225,5.6743,5.7225,78400.0
2008-02-28 12:00:00,7.12,7.13,7.11,7.11,84400.0,5.7225,5.7306,5.7145,5.7145,84400.0
2008-02-28 12:10:00,7.11,7.13,7.1,7.1,124400.0,5.7145,5.7306,5.7065,5.7065,124400.0
2008-02-28 12:20:00,7.1,7.12,7.1,7.1,104800.0,5.7065,5.7225,5.7065,5.7065,104800.0
2008-02-28 12:30:00,7.09,7.11,7.09,7.09,140000.0,5.6984,5.7145,5.6984,5.6984,140000.0
2008-02-28 12:40:00,7.09,7.1,7.09,7.1,144400.0,5.6984,5.7065,5.6984,5.7065,144400.0
2008-02-28 12:50:00,7.1,7.1,7.06,7.06,122400.0,5.7065,5.7065,5.6743,5.6743,122400.0
2008-02-28 13:00:00,7.06,7.11,7.05,7.11,105600.0,5.6743,5.7145,5.6663,5.7145,105600.0
2008-02-28 13:10:00,7.12,7.14,7.1,7.1,137600.0,5.7225,5.7386,5.7065,5.7065,137600.0
2008-02-28 13:20:00,7.1,7.13,7.1,7.1,144400.0,5.7065,5.7306,5.7065,5.7065,144400.0
2008-02-28 13:30:00,7.1,7.11,7.09,7.1,145200.0,5.7065,5.7145,5.6984,5.7065,145200.0
2008-02-28 13:40:00,7.09,7.09,7.07,7.08,214000.0,5.6984,5.6984,5.6823,5.6904,214000.0
2008-02-28 13:50:00,7.08,7.11,7.07,7.11,116400.0,5.6904,5.7145,5.6823,5.7145,116400.0
2008-02-28 14:00:00,7.11,7.11,7.08,7.1,63600.0,5.7145,5.7145,5.6904,5.7065,63600.0
2008-02-28 14:10:00,7.1,7.13,7.09,7.12,71600.0,5.7065,5.7306,5.6984,5.7225,71600.0
2008-02-28 14:20:00,7.12,7.16,7.12,7.12,162000.0,5.7225,5.7547,5.7225,5.7225,162000.0
2008-02-28 14:30:00,7.12,7.13,7.09,7.09,111600.0,5.7225,5.7306,5.6984,5.6984,111600.0
2008-02-28 14:40:00,7.09,7.13,7.09,7.12,120400.0,5.6984,5.7306,5.6984,5.7225,120400.0
2008-02-28 14:50:00,7.12,7.15,7.12,7.14,128800.0,5.7225,5.7466,5.7225,5.7386,128800.0
2008-02-28 15:00:00,7.14,7.14,7.09,7.1,141200.0,5.7386,5.7386,5.6984,5.7065,141200.0
2008-02-28 15:10:00,7.1,7.12,7.1,7.12,134000.0,5.7065,5.7225,5.7065,5.7225,134000.0
2008-02-28 15:20:00,7.12,7.13,7.07,7.08,219200.0,5.7225,5.7306,5.6823,5.6904,219200.0
2008-02-28 15:30:00,7.08,7.11,7.07,7.09,314800.0,5.6904,5.7145,5.6823,5.6984,314800.0
2008-02-28 15:40:00,7.1,7.13,7.08,7.08,335200.0,5.7065,5.7306,5.6904,5.6904,335200.0
2008-02-28 15:50:00,7.08,7.09,7.07,7.09,250400.0,5.6904,5.6984,5.6823,5.6984,250400.0
2008-02-29 09:30:00,7.0,7.05,6.95,7.05,92800.0,5.6261,5.6663,5.5859,5.6663,92800.0
2008-02-29 09:40:00,7.05,7.08,7.01,7.03,186800.0,5.6663,5.6904,5.6341,5.6502,186800.0
2008-02-29 09:50:00,7.02,7.1,7.02,7.09,210400.0,5.6422,5.7065,5.6422,5.6984,210400.0
2008-02-29 10:00:00,7.09,7.17,7.09,7.16,183600.0,5.6984,5.7627,5.6984,5.7547,183600.0
2008-02-29 10:10:00,7.16,7.16,7.07,7.1,173200.0,5.7547,5.7547,5.6823,5.7065,173200.0
2008-02-29 10:20:00,7.11,7.14,7.1,7.13,154800.0,5.7145,5.7386,5.7065,5.7306,154800.0
2008-02-29 10:30:00,7.13,7.14,7.11,7.12,175600.0,5.7306,5.7386,5.7145,5.7225,175600.0
2008-02-29 10:40:00,7.12,7.13,7.1,7.12,111200.0,5.7225,5.7306,5.7065,5.7225,111200.0
2008-02-29 10:50:00,7.12,7.16,7.11,7.12,97200.0,5.7225,5.7547,5.7145,5.7225,97200.0
2008-02-29 11:00:00,7.13,7.13,7.1,7.13,118800.0,5.7306,5.7306,5.7065,5.7306,118800.0
2008-02-29 11:10:00,7.13,7.15,7.12,7.15,112400.0,5.7306,5.7466,5.7225,5.7466,112400.0
2008-02-29 11:20:00,7.14,7.15,7.13,7.14,144000.0,5.7386,5.7466,5.7306,5.7386,144000.0
2008-02-29 11:30:00,7.14,7.15,7.12,7.15,160400.0,5.7386,5.7466,5.7225,5.7466,160400.0
2008-02-29 11:40:00,7.15,7.18,7.15,7.17,68800.0,5.7466,5.7708,5.7466,5.7627,68800.0
2008-02-29 11:50:00,7.17,7.17,7.15,7.16,61600.0,5.7627,5.7627,5.7466,5.7547,61600.0
2008-02-29 12:00:00,7.15,7.15,7.14,7.14,38400.0,5.7466,5.7466,5.7386,5.7386,38400.0
2008-02-29 12:10:00,7.14,7.14,7.11,7.12,50400.0,5.7386,5.7386,5.7145,5.7225,50400.0
2008-02-29 12:20:00,7.12,7.14,7.11,7.13,101200.0,5.7225,5.7386,5.7145,5.7306,101200.0
2008-02-29 12:30:00,7.13,7.13,7.11,7.11,40800.0,5.7306,5.7306,5.7145,5.7145,40800.0
2008-02-29 12:40:00,7.11,7.12,7.09,7.1,50800.0,5.7145,5.7225,5.6984,5.7065,50800.0
2008-02-29 12:50:00,7.1,7.13,7.1,7.12,36800.0,5.7065,5.7306,5.7065,5.7225,36800.0
2008-02-29 13:00:00,7.11,7.13,7.1,7.13,46400.0,5.7145,5.7306,5.7065,5.7306,46400.0
2008-02-29 13:10:00,7.13,7.13,7.1,7.11,84000.0,5.7306,5.7306,5.7065,5.7145,84000.0
2008-02-29 13:20:00,7.11,7.12,7.09,7.1,54400.0,5.7145,5.7225,5.6984,5.7065,54400.0
2008-02-29 13:30:00,7.09,7.1,7.05,7.07,139600.0,5.6984,5.7065,5.6663,5.6823,139600.0
2008-02-29 13:40:00,7.08,7.08,7.06,7.06,164800.0,5.6904,5.6904,5.6743,5.6743,164800.0
2008-02-29 13:50:00,7.07,7.08,7.06,7.06,195200.0,5.6823,5.6904,5.6743,5.6743,195200.0
2008-02-29 14:00:00,7.07,7.08,7.05,7.06,147200.0,5.6823,5.6904,5.6663,5.6743,147200.0
2008-02-29 14:10:00,7.07,7.07,7.05,7.05,118800.0,5.6823,5.6823,5.6663,5.6663,118800.0
2008-02-29 14:20:00,7.05,7.06,7.04,7.05,181600.0,5.6663,5.6743,5.6582,5.6663,181600.0
2008-02-29 14:30:00,7.04,7.05,7.01,7.01,148400.0,5.6582,5.6663,5.6341,5.6341,148400.0
2008-02-29 14:40:00,7.01,7.05,7.01,7.04,135600.0,5.6341,5.6663,5.6341,5.6582,135600.0
2008-02-29 14:50:00,7.04,7.04,7.01,7.01,207600.0,5.6582,5.6582,5.6341,5.6341,207600.0
2008-02-29 15:00:00,7.01,7.03,7.01,7.01,232800.0,5.6341,5.6502,5.6341,5.6341,232800.0
2008-02-29 15:10:00,7.01,7.02,7.0,7.0,152800.0,5.6341,5.6422,5.6261,5.6261,152800.0
2008-02-29 15:20:00,7.0,7.04,7.0,7.03,157600.0,5.6261,5.6582,5.6261,5.6502,157600.0
2008-02-29 15:30:00,7.03,7.03,6.97,6.97,206000.0,5.6502,5.6502,5.602,5.602,206000.0
2008-02-29 15:40:00,6.97,6.97,6.94,6.95,277600.0,5.602,5.602,5.5779,5.5859,277600.0
2008-02-29 15:50:00,6.95,6.97,6.93,6.97,417600.0,5.5859,5.602,5.5698,5.602,417600.0
2008-03-03 09:30:00,6.98,7.04,6.95,6.96,90400.0,5.61,5.6582,5.5859,5.5939,90400.0
2008-03-03 09:40:00,6.96,6.96,6.88,6.88,250000.0,5.5939,5.5939,5.5296,5.5296,250000.0
2008-03-03 09:50:00,6.88,6.89,6.82,6.83,340000.0,5.5296,5.5377,5.4814,5.4895,340000.0
2008-03-03 10:00:00,6.82,6.9,6.81,6.86,252800.0,5.4814,5.5457,5.4734,5.5136,252800.0
2008-03-03 10:10:00,6.86,6.96,6.86,6.95,228000.0,5.5136,5.5939,5.5136,5.5859,228000.0
2008-03-03 10:20:00,6.95,7.01,6.95,6.97,278000.0,5.5859,5.6341,5.5859,5.602,278000.0
2008-03-03 10:30:00,6.97,6.98,6.95,6.97,303200.0,5.602,5.61,5.5859,5.602,303200.0
2008-03-03 10:40:00,6.97,6.98,6.95,6.96,200000.0,5.602,5.61,5.5859,5.5939,200000.0
2008-03-03 10:50:00,6.96,6.97,6.93,6.95,328000.0,5.5939,5.602,5.5698,5.5859,328000.0
2008-03-03 11:00:00,6.95,6.99,6.93,6.98,283600.0,5.5859,5.6181,5.5698,5.61,283600.0
2008-03-03 11:10:00,6.98,6.99,6.93,6.93,112800.0,5.61,5.6181,5.5698,5.5698,112800.0
2008-03-03 11:20:00,6.92,6.97,6.91,6.95,174800.0,5.5618,5.602,5.5538,5.5859,174800.0
2008-03-03 11:30:00,6.95,7.0,6.95,6.99,72000.0,5.5859,5.6261,5.5859,5.6181,72000.0
2008-03-03 11:40:00,6.99,6.99,6.92,6.93,61600.0,5.6181,5.6181,5.5618,5.5698,61600.0
2008-03-03 11:50:00,6.93,7.01,6.92,7.01,108000.0,5.5698,5.6341,5.5618,5.6341,108000.0
2008-03-03 12:00:00,7.0,7.01,6.95,6.97,55600.0,5.6261,5.6341,5.5859,5.602,55600.0
2008-03-03 12:10:00,6.98,6.98,6.94,6.96,39600.0,5.61,5.61,5.5779,5.5939,39600.0
2008-03-03 12:20:00,6.96,6.99,6.94,6.99,49600.0,5.5939,5.6181,5.5779,5.6181,49600.0
2008-03-03 12:30:00,6.98,7.0,6.98,6.98,66000.0,5.61,5.6261,5.61,5.61,66000.0
2008-03-03 12:40:00,6.98,7.0,6.96,6.96,104000.0,5.61,5.6261,5.5939,5.5939,104000.0
2008-03-03 12:50:00,6.96,7.0,6.94,6.99,154000.0,5.5939,5.6261,5.5779,5.6181,154000.0
2008-03-03 13:00:00,7.0,7.03,7.0,7.03,154800.0,5.6261,5.6502,5.6261,5.6502,154800.0
2008-03-03 13:10:00,7.03,7.03,7.0,7.01,143200.0,5.6502,5.6502,5.6261,5.6341,143200.0
2008-03-03 13:20:00,7.01,7.02,6.99,7.02,82800.0,5.6341,5.6422,5.6181,5.6422,82800.0
2008-03-03 13:30:00,7.02,7.03,6.99,6.99,132000.0,5.6422,5.6502,5.6181,5.6181,132000.0
2008-03-03 13:40:00,6.99,7.02,6.97,7.02,185200.0,5.6181,5.6422,5.602,5.6422,185200.0
2008-03-03 13:50:00,7.02,7.03,6.98,6.99,202400.0,5.6422,5.6502,5.61,5.6181,202400.0
2008-03-03 14:00:00,6.99,6.99,6.97,6.98,262800.0,5.6181,5.6181,5.602,5.61,262800.0
2008-03-03 14:10:00,6.98,7.01,6.98,6.98,264000.0,5.61,5.6341,5.61,5.61,264000.0
2008-03-03 14:20:00,6.98,6.99,6.97,6.97,321600.0,5.61,5.6181,5.602,5.602,321600.0
2008-03-03 14:30:00,6.97,7.01,6.96,6.96,386400.0,5.602,5.6341,5.5939,5.5939,386400.0
2008-03-03 14:40:00,6.96,6.99,6.96,6.99,286000.0,5.5939,5.6181,5.5939,5.6181,286000.0
2008-03-03 14:50:00,6.99,7.0,6.96,6.96,204800.0,5.6181,5.6261,5.5939,5.5939,204800.0
2008-03-03 15:00:00,6.96,6.99,6.96,6.98,255200.0,5.5939,5.6181,5.5939,5.61,255200.0
2008-03-03 15:10:00,6.98,7.02,6.98,7.01,237600.0,5.61,5.6422,5.61,5.6341,237600.0
2008-03-03 15:20:00,7.01,7.02,7.0,7.02,333600.0,5.6341,5.6422,5.6261,5.6422,333600.0
2008-03-03 15:30:00,7.02,7.04,7.0,7.01,484800.0,5.6422,5.6582,5.6261,5.6341,484800.0
2008-03-03 15:40:00,7.01,7.05,7.0,7.04,569200.0,5.6341,5.6663,5.6261,5.6582,569200.0
2008-03-03 15:50:00,7.03,7.06,7.02,7.06,608000.0,5.6502,5.6743,5.6422,5.6743,608000.0
2008-03-04 09:30:00,6.97,7.02,6.96,7.01,167600.0,5.602,5.6422,5.5939,5.6341,167600.0
2008-03-04 09:40:00,7.01,7.07,6.99,7.01,189600.0,5.6341,5.6823,5.6181,5.6341,189600.0
2008-03-04 09:50:00,7.01,7.12,7.01,7.08,202000.0,5.6341,5.7225,5.6341,5.6904,202000.0
2008-03-04 10:00:00,7.07,7.08,7.0,7.01,449600.0,5.6823,5.6904,5.6261,5.6341,449600.0
2008-03-04 10:10:00,7.01,7.05,7.01,7.05,152800.0,5.6341,5.6663,5.6341,5.6663,152800.0
2008-03-04 10:20:00,7.05,7.09,7.05,7.05,185600.0,5.6663,5.6984,5.6663,5.6663,185600.0
2008-03-04 10:30:00,7.05,7.06,7.03,7.05,280400.0,5.6663,5.6743,5.6502,5.6663,280400.0
2008-03-04 10:40:00,7.05,7.07,7.04,7.04,225600.0,5.6663,5.6823,5.6582,5.6582,225600.0
2008-03-04 10:50:00,7.04,7.07,7.04,7.05,103200.0,5.6582,5.6823,5.6582,5.6663,103200.0
2008-03-04 11:00:00,7.05,7.06,7.02,7.04,91200.0,5.6663,5.6743,5.6422,5.6582,91200.0
2008-03-04 11:10:00,7.04,7.07,7.04,7.05,182000.0,5.6582,5.6823,5.6582,5.6663,182000.0
2008-03-04 11:20:00,7.05,7.06,7.04,7.04,168800.0,5.6663,5.6743,5.6582,5.6582,168800.0
2008-03-04 11:30:00,7.04,7.09,7.04,7.08,504800.0,5.6582,5.6984,5.6582,5.6904,504800.0
2008-03-04 11:40:00,7.08,7.1,7.07,7.1,267200.0,5.6904,5.7065,5.6823,5.7065,267200.0
2008-03-04 11:50:00,7.1,7.1,7.07,7.07,142800.0,5.7065,5.7065,5.6823,5.6823,142800.0
2008-03-04 12:00:00,7.07,7.12,7.07,7.11,88400.0,5.6823,5.7225,5.6823,5.7145,88400.0
2008-03-04 12:10:00,7.11,7.11,7.07,7.08,32800.0,5.7145,5.7145,5.6823,5.6904,32800.0
2008-03-04 12:20:00,7.08,7.09,7.07,7.09,27200.0,5.6904,5.6984,5.6823,5.6984,27200.0
2008-03-04 12:30:00,7.09,7.11,7.09,7.1,34800.0,5.6984,5.7145,5.6984,5.7065,34800.0
2008-03-04 12:40:00,7.1,7.11,7.1,7.1,72000.0,5.7065,5.7145,5.7065,5.7065,72000.0
2008-03-04 12:50:00,7.1,7.12,7.05,7.06,256400.0,5.7065,5.7225,5.6663,5.6743,256400.0
2008-03-04 13:00:00,7.06,7.08,7.02,7.03,151200.0,5.6743,5.6904,5.6422,5.6502,151200.0
2008-03-04 13:10:00,7.03,7.08,7.03,7.07,56400.0,5.6502,5.6904,5.6502,5.6823,56400.0
2008-03-04 13:20:00,7.07,7.09,7.06,7.07,52000.0,5.6823,5.6984,5.6743,5.6823,52000.0
2008-03-04 13:30:00,7.08,7.08,7.03,7.04,242800.0,5.6904,5.6904,5.6502,5.6582,242800.0
2008-03-04 13:40:00,7.04,7.07,7.04,7.04,125600.0,5.6582,5.6823,5.6582,5.6582,125600.0
2008-03-04 13:50:00,7.05,7.07,7.04,7.04,96000.0,5.6663,5.6823,5.6582,5.6582,96000.0
2008-03-04 14:00:00,7.04,7.04,7.01,7.03,91200.0,5.6582,5.6582,5.6341,5.6502,91200.0
2008-03-04 14:10:00,7.03,7.06,7.02,7.06,127600.0,5.6502,5.6743,5.6422,5.6743,127600.0
2008-03-04 14:20:00,7.05,7.07,7.04,7.04,106800.0,5.6663,5.6823,5.6582,5.6582,106800.0
2008-03-04 14:30:00,7.04,7.06,7.03,7.06,70800.0,5.6582,5.6743,5.6502,5.6743,70800.0
2008-03-04 14:40:00,7.06,7.1,7.05,7.09,96400.0,5.6743,5.7065,5.6663,5.6984,96400.0
2008-03-04 14:50:00,7.09,7.09,7.04,7.05,105600.0,5.6984,5.6984,5.6582,5.6663,105600.0
2008-03-04 15:00:00,7.05,7.15,7.05,7.12,292000.0,5.6663,5.7466,5.6663,5.7225,292000.0
2008-03-04 15:10:00,7.12,7.14,7.08,7.14,378800.0,5.7225,5.7386,5.6904,5.7386,378800.0
2008-03-04 15:20:00,7.14,7.14,7.1,7.12,324400.0,5.7386,5.7386,5.7065,5.7225,324400.0
2008-03-04 15:30:00,7.12,7.15,7.1,7.15,346400.0,5.7225,5.7466,5.7065,5.7466,346400.0
2008-03-04 15:40:00,7.15,7.18,7.14,7.18,780800.0,5.7466,5.7708,5.7386,5.7708,780800.0
2008-03-04 15:50:00,7.18,7.2,7.15,7.19,1520400.0,5.7708,5.7868,5.7466,5.7788,1520400.0
2008-03-05 09:30:00,7.23,7.32,7.21,7.21,40400.0,5.8109,5.8833,5.7949,5.7949,40400.0
2008-03-05 09:40:00,7.2,7.28,7.19,7.27,129200.0,5.7868,5.8511,5.7788,5.8431,129200.0
2008-03-05 09:50:00,7.27,7.33,7.27,7.3,169600.0,5.8431,5.8913,5.8431,5.8672,169600.0
2008-03-05 10:00:00,7.3,7.32,7.28,7.29,541600.0,5.8672,5.8833,5.8511,5.8592,541600.0
2008-03-05 10:10:00,7.29,7.33,7.28,7.32,234800.0,5.8592,5.8913,5.8511,5.8833,234800.0
2008-03-05 10:20:00,7.32,7.37,7.3,7.32,189200.0,5.8833,5.9235,5.8672,5.8833,189200.0
2008-03-05 10:30:00,7.32,7.34,7.31,7.33,426000.0,5.8833,5.8994,5.8752,5.8913,426000.0
2008-03-05 10:40:00,7.33,7.36,7.32,7.34,438800.0,5.8913,5.9154,5.8833,5.8994,438800.0
2008-03-05 10:50:00,7.34,7.35,7.31,7.32,164800.0,5.8994,5.9074,5.8752,5.8833,164800.0
2008-03-05 11:00:00,7.32,7.34,7.32,7.33,208000.0,5.8833,5.8994,5.8833,5.8913,208000.0
2008-03-05 11:10:00,7.32,7.33,7.32,7.33,110400.0,5.8833,5.8913,5.8833,5.8913,110400.0
2008-03-05 11:20:00,7.32,7.32,7.27,7.29,190400.0,5.8833,5.8833,5.8431,5.8592,190400.0
2008-03-05 11:30:00,7.29,7.3,7.26,7.27,83200.0,5.8592,5.8672,5.8351,5.8431,83200.0
2008-03-05 11:40:00,7.27,7.27,7.25,7.26,175200.0,5.8431,5.8431,5.827,5.8351,175200.0
2008-03-05 11:50:00,7.27,7.28,7.26,7.26,308800.0,5.8431,5.8511,5.8351,5.8351,308800.0
2008-03-05 12:00:00,7.26,7.34,7.26,7.31,216800.0,5.8351,5.8994,5.8351,5.8752,216800.0
2008-03-05 12:10:00,7.31,7.32,7.26,7.27,173600.0,5.8752,5.8833,5.8351,5.8431,173600.0
2008-03-05 12:20:00,7.27,7.28,7.23,7.25,142000.0,5.8431,5.8511,5.8109,5.827,142000.0
2008-03-05 12:30:00,7.25,7.26,7.21,7.23,158000.0,5.827,5.8351,5.7949,5.8109,158000.0
2008-03-05 12:40:00,7.23,7.24,7.22,7.24,106000.0,5.8109,5.819,5.8029,5.819,106000.0
2008-03-05 12:50:00,7.23,7.25,7.21,7.25,84000.0,5.8109,5.827,5.7949,5.827,84000.0
2008-03-05 13:00:00,7.25,7.26,7.23,7.25,133600.0,5.827,5.8351,5.8109,5.827,133600.0
2008-03-05 13:10:00,7.25,7.25,7.19,7.2,128000.0,5.827,5.827,5.7788,5.7868,128000.0
2008-03-05 13:20:00,7.19,7.2,7.16,7.2,160400.0,5.7788,5.7868,5.7547,5.7868,160400.0
2008-03-05 13:30:00,7.2,7.2,7.14,7.17,206000.0,5.7868,5.7868,5.7386,5.7627,206000.0
2008-03-05 13:40:00,7.18,7.23,7.17,7.2,213200.0,5.7708,5.8109,5.7627,5.7868,213200.0
2008-03-05 13:50:00,7.2,7.23,7.16,7.21,241600.0,5.7868,5.8109,5.7547,5.7949,241600.0
2008-03-05 14:00:00,7.21,7.24,7.2,7.21,235200.0,5.7949,5.819,5.7868,5.7949,235200.0
2008-03-05 14:10:00,7.21,7.24,7.21,7.22,139200.0,5.7949,5.819,5.7949,5.8029,139200.0
2008-03-05 14:20:00,7.22,7.23,7.2,7.21,98800.0,5.8029,5.8109,5.7868,5.7949,98800.0
2008-03-05 14:30:00,7.21,7.21,7.17,7.18,153200.0,5.7949,5.7949,5.7627,5.7708,153200.0
2008-03-05 14:40:00,7.18,7.21,7.17,7.2,288800.0,5.7708,5.7949,5.7627,5.7868,288800.0
2008-03-05 14:50:00,7.2,7.24,7.18,7.21,377600.0,5.7868,5.819,5.7708,5.7949,377600.0
2008-03-05 15:00:00,7.2,7.23,7.18,7.21,260400.0,5.7868,5.8109,5.7708,5.7949,260400.0
2008-03-05 15:10:00,7.2,7.22,7.2,7.2,215200.0,5.7868,5.8029,5.7868,5.7868,215200.0
2008-03-05 15:20:00,7.21,7.26,7.2,7.24,250000.0,5.7949,5.8351,5.7868,5.819,250000.0
2008-03-05 15:30:00,7.24,7.27,7.24,7.25,274000.0,5.819,5.8431,5.819,5.827,274000.0
2008-03-05 15:40:00,7.25,7.27,7.23,7.24,494000.0,5.827,5.8431,5.8109,5.819,494000.0
2008-03-05 15:50:00,7.25,7.28,7.24,7.25,590400.0,5.827,5.8511,5.819,5.827,590400.0
2008-03-06 09:30:00,7.42,7.47,7.41,7.41,495200.0,5.9637,6.0038,5.9556,5.9556,495200.0
2008-03-06 09:40:00,7.41,7.41,7.33,7.38,408800.0,5.9556,5.9556,5.8913,5.9315,408800.0
2008-03-06 09:50:00,7.38,7.43,7.35,7.4,677200.0,5.9315,5.9717,5.9074,5.9476,677200.0
2008-03-06 10:00:00,7.4,7.4,7.34,7.35,610000.0,5.9476,5.9476,5.8994,5.9074,610000.0
2008-03-06 10:10:00,7.34,7.35,7.3,7.3,329200.0,5.8994,5.9074,5.8672,5.8672,329200.0
2008-03-06 10:20:00,7.3,7.34,7.3,7.31,450800.0,5.8672,5.8994,5.8672,5.8752,450800.0
2008-03-06 10:30:00,7.31,7.32,7.23,7.25,485200.0,5.8752,5.8833,5.8109,5.827,485200.0
2008-03-06 10:40:00,7.25,7.27,7.22,7.24,355600.0,5.827,5.8431,5.8029,5.819,355600.0
2008-03-06 10:50:00,7.25,7.27,7.24,7.26,198000.0,5.827,5.8431,5.819,5.8351,198000.0
2008-03-06 11:00:00,7.26,7.27,7.22,7.23,698400.0,5.8351,5.8431,5.8029,5.8109,698400.0
2008-03-06 11:10:00,7.22,7.25,7.21,7.22,574000.0,5.8029,5.827,5.7949,5.8029,574000.0
2008-03-06 11:20:00,7.22,7.23,7.19,7.21,479600.0,5.8029,5.8109,5.7788,5.7949,479600.0
2008-03-06 11:30:00,7.2,7.23,7.2,7.21,236000.0,5.7868,5.8109,5.7868,5.7949,236000.0
2008-03-06 11:40:00,7.21,7.22,7.21,7.21,108400.0,5.7949,5.8029,5.7949,5.7949,108400.0
2008-03-06 11:50:00,7.22,7.23,7.21,7.23,202400.0,5.8029,5.8109,5.7949,5.8109,202400.0
2008-03-06 12:00:00,7.22,7.23,7.2,7.23,278400.0,5.8029,5.8109,5.7868,5.8109,278400.0
2008-03-06 12:10:00,7.23,7.23,7.18,7.19,408400.0,5.8109,5.8109,5.7708,5.7788,408400.0
2008-03-06 12:20:00,7.19,7.22,7.19,7.22,292000.0,5.7788,5.8029,5.7788,5.8029,292000.0
2008-03-06 12:30:00,7.22,7.24,7.2,7.22,148000.0,5.8029,5.819,5.7868,5.8029,148000.0
2008-03-06 12:40:00,7.22,7.23,7.2,7.21,136000.0,5.8029,5.8109,5.7868,5.7949,136000.0
2008-03-06 12:50:00,7.21,7.23,7.21,7.21,142800.0,5.7949,5.8109,5.7949,5.7949,142800.0
2008-03-06 13:00:00,7.21,7.26,7.21,7.25,276400.0,5.7949,5.8351,5.7949,5.827,276400.0
2008-03-06 13:10:00,7.25,7.27,7.24,7.26,317200.0,5.827,5.8431,5.819,5.8351,317200.0
2008-03-06 13:20:00,7.25,7.27,7.25,7.25,252400.0,5.827,5.8431,5.827,5.827,252400.0
2008-03-06 13:30:00,7.25,7.27,7.25,7.26,420800.0,5.827,5.8431,5.827,5.8351,420800.0
2008-03-06 13:40:00,7.25,7.27,7.25,7.26,480000.0,5.827,5.8431,5.827,5.8351,480000.0
2008-03-06 13:50:00,7.26,7.27,7.25,7.25,174800.0,5.8351,5.8431,5.827,5.827,174800.0
2008-03-06 14:00:00,7.25,7.28,7.24,7.25,352800.0,5.827,5.8511,5.819,5.827,352800.0
2008-03-06 14:10:00,7.25,7.25,7.23,7.24,182000.0,5.827,5.827,5.8109,5.819,182000.0
2008-03-06 14:20:00,7.23,7.23,7.18,7.18,246000.0,5.8109,5.8109,5.7708,5.7708,246000.0
2008-03-06 14:30:00,7.18,7.23,7.18,7.2,212000.0,5.7708,5.8109,5.7708,5.7868,212000.0
2008-03-06 14:40:00,7.2,7.24,7.2,7.23,241600.0,5.7868,5.819,5.7868,5.8109,241600.0
2008-03-06 14:50:00,7.23,7.24,7.21,7.21,122800.0,5.8109,5.819,5.7949,5.7949,122800.0
2008-03-06 15:00:00,7.21,7.23,7.2,7.2,276000.0,5.7949,5.8109,5.7868,5.7868,276000.0
2008-03-06 15:10:00,7.19,7.23,7.18,7.23,194400.0,5.7788,5.8109,5.7708,5.8109,194400.0
2008-03-06 15:20:00,7.23,7.24,7.2,7.22,615600.0,5.8109,5.819,5.7868,5.8029,615600.0
2008-03-06 15:30:00,7.22,7.22,7.19,7.2,648000.0,5.8029,5.8029,5.7788,5.7868,648000.0
2008-03-06 15:40:00,7.19,7.21,7.17,7.18,1190800.0,5.7788,5.7949,5.7627,5.7708,1190800.0
2008-03-06 15:50:00,7.18,7.21,7.16,7.19,1008400.0,5.7708,5.7949,5.7547,5.7788,1008400.0
2008-03-07 09:30:00,7.14,7.15,7.08,7.11,265200.0,5.7386,5.7466,5.6904,5.7145,265200.0
2008-03-07 09:40:00,7.11,7.26,7.09,7.26,166000.0,5.7145,5.8351,5.6984,5.8351,166000.0
2008-03-07 09:50:00,7.25,7.28,7.21,7.22,572800.0,5.827,5.8511,5.7949,5.8029,572800.0
2008-03-07 10:00:00,7.22,7.23,7.12,7.12,156400.0,5.8029,5.8109,5.7225,5.7225,156400.0
2008-03-07 10:10:00,7.12,7.18,7.11,7.17,265200.0,5.7225,5.7708,5.7145,5.7627,265200.0
2008-03-07 10:20:00,7.17,7.18,7.12,7.14,200800.0,5.7627,5.7708,5.7225,5.7386,200800.0
2008-03-07 10:30:00,7.13,7.18,7.1,7.18,346800.0,5.7306,5.7708,5.7065,5.7708,346800.0
2008-03-07 10:40:00,7.18,7.22,7.15,7.15,373600.0,5.7708,5.8029,5.7466,5.7466,373600.0
2008-03-07 10:50:00,7.15,7.15,7.09,7.11,88000.0,5.7466,5.7466,5.6984,5.7145,88000.0
2008-03-07 11:00:00,7.11,7.13,7.1,7.1,130400.0,5.7145,5.7306,5.7065,5.7065,130400.0
2008-03-07 11:10:00,7.1,7.11,7.05,7.06,105600.0,5.7065,5.7145,5.6663,5.6743,105600.0
2008-03-07 11:20:00,7.06,7.09,7.05,7.05,84400.0,5.6743,5.6984,5.6663,5.6663,84400.0
2008-03-07 11:30:00,7.05,7.06,7.02,7.03,229600.0,5.6663,5.6743,5.6422,5.6502,229600.0
2008-03-07 11:40:00,7.03,7.04,7.0,7.02,155200.0,5.6502,5.6582,5.6261,5.6422,155200.0
2008-03-07 11:50:00,7.02,7.05,7.01,7.05,75200.0,5.6422,5.6663,5.6341,5.6663,75200.0
2008-03-07 12:00:00,7.05,7.06,7.03,7.05,117600.0,5.6663,5.6743,5.6502,5.6663,117600.0
2008-03-07 12:10:00,7.05,7.05,7.01,7.02,67200.0,5.6663,5.6663,5.6341,5.6422,67200.0
2008-03-07 12:20:00,7.03,7.03,6.99,7.0,116400.0,5.6502,5.6502,5.6181,5.6261,116400.0
2008-03-07 12:30:00,7.0,7.01,6.99,6.99,176000.0,5.6261,5.6341,5.6181,5.6181,176000.0
2008-03-07 12:40:00,6.99,7.01,6.99,7.01,107200.0,5.6181,5.6341,5.6181,5.6341,107200.0
2008-03-07 12:50:00,7.01,7.01,6.99,7.0,133600.0,5.6341,5.6341,5.6181,5.6261,133600.0
2008-03-07 13:00:00,7.0,7.01,6.99,7.01,120400.0,5.6261,5.6341,5.6181,5.6341,120400.0
2008-03-07 13:10:00,7.01,7.02,7.0,7.01,108400.0,5.6341,5.6422,5.6261,5.6341,108400.0
2008-03-07 13:20:00,7.01,7.03,7.0,7.03,78000.0,5.6341,5.6502,5.6261,5.6502,78000.0
2008-03-07 13:30:00,7.03,7.04,7.02,7.03,186400.0,5.6502,5.6582,5.6422,5.6502,186400.0
2008-03-07 13:40:00,7.03,7.04,6.98,6.99,144000.0,5.6502,5.6582,5.61,5.6181,144000.0
2008-03-07 13:50:00,6.98,6.98,6.96,6.97,219200.0,5.61,5.61,5.5939,5.602,219200.0
2008-03-07 14:00:00,6.97,7.0,6.95,7.0,190400.0,5.602,5.6261,5.5859,5.6261,190400.0
2008-03-07 14:10:00,6.99,7.02,6.98,6.99,207600.0,5.6181,5.6422,5.61,5.6181,207600.0
2008-03-07 14:20:00,6.99,6.99,6.93,6.96,224000.0,5.6181,5.6181,5.5698,5.5939,224000.0
2008-03-07 14:30:00,6.96,6.96,6.93,6.93,254000.0,5.5939,5.5939,5.5698,5.5698,254000.0
2008-03-07 14:40:00,6.93,6.98,6.93,6.98,181200.0,5.5698,5.61,5.5698,5.61,181200.0
2008-03-07 14:50:00,6.98,6.99,6.93,6.99,213200.0,5.61,5.6181,5.5698,5.6181,213200.0
2008-03-07 15:00:00,6.99,7.0,6.96,6.98,250800.0,5.6181,5.6261,5.5939,5.61,250800.0
2008-03-07 15:10:00,6.98,7.04,6.96,7.02,587600.0,5.61,5.6582,5.5939,5.6422,587600.0
2008-03-07 15:20:00,7.03,7.04,6.97,6.99,720000.0,5.6502,5.6582,5.602,5.6181,720000.0
2008-03-07 15:30:00,6.98,7.0,6.94,6.98,508800.0,5.61,5.6261,5.5779,5.61,508800.0
2008-03-07 15:40:00,6.98,7.01,6.95,6.95,1083200.0,5.61,5.6341,5.5859,5.5859,1083200.0
2008-03-07 15:50:00,6.95,6.96,6.93,6.93,1164400.0,5.5859,5.5939,5.5698,5.5698,1164400.0
2008-03-10 09:30:00,6.93,7.02,6.91,7.0,99600.0,5.5698,5.6422,5.5538,5.6261,99600.0
2008-03-10 09:40:00,7.0,7.01,6.96,6.96,113200.0,5.6261,5.6341,5.5939,5.5939,113200.0
2008-03-10 09:50:00,6.97,6.98,6.95,6.96,148400.0,5.602,5.61,5.5859,5.5939,148400.0
2008-03-10 10:00:00,6.96,6.96,6.89,6.94,201600.0,5.5939,5.5939,5.5377,5.5779,201600.0
2008-03-10 10:10:00,6.93,6.96,6.93,6.93,95600.0,5.5698,5.5939,5.5698,5.5698,95600.0
2008-03-10 10:20:00,6.93,6.95,6.92,6.94,92400.0,5.5698,5.5859,5.5618,5.5779,92400.0
2008-03-10 10:30:00,6.93,6.94,6.89,6.91,168400.0,5.5698,5.5779,5.5377,5.5538,168400.0
2008-03-10 10:40:00,6.91,6.94,6.88,6.92,100000.0,5.5538,5.5779,5.5296,5.5618,100000.0
2008-03-10 10:50:00,6.92,6.92,6.84,6.85,116000.0,5.5618,5.5618,5.4975,5.5055,116000.0
2008-03-10 11:00:00,6.85,6.9,6.85,6.87,155600.0,5.5055,5.5457,5.5055,5.5216,155600.0
2008-03-10 11:10:00,6.87,6.9,6.85,6.9,146800.0,5.5216,5.5457,5.5055,5.5457,146800.0
2008-03-10 11:20:00,6.9,6.91,6.83,6.83,115600.0,5.5457,5.5538,5.4895,5.4895,115600.0
2008-03-10 11:30:00,6.84,6.88,6.84,6.85,109600.0,5.4975,5.5296,5.4975,5.5055,109600.0
2008-03-10 11:40:00,6.85,6.86,6.81,6.86,141600.0,5.5055,5.5136,5.4734,5.5136,141600.0
2008-03-10 11:50:00,6.86,6.89,6.86,6.89,122000.0,5.5136,5.5377,5.5136,5.5377,122000.0
2008-03-10 12:00:00,6.89,6.89,6.85,6.89,118800.0,5.5377,5.5377,5.5055,5.5377,118800.0
2008-03-10 12:10:00,6.89,6.9,6.86,6.88,166400.0,5.5377,5.5457,5.5136,5.5296,166400.0
2008-03-10 12:20:00,6.88,6.91,6.88,6.9,68800.0,5.5296,5.5538,5.5296,5.5457,68800.0
2008-03-10 12:30:00,6.89,6.92,6.88,6.91,56800.0,5.5377,5.5618,5.5296,5.5538,56800.0
2008-03-10 12:40:00,6.92,6.93,6.88,6.88,64000.0,5.5618,5.5698,5.5296,5.5296,64000.0
2008-03-10 12:50:00,6.88,6.92,6.87,6.91,175600.0,5.5296,5.5618,5.5216,5.5538,175600.0
2008-03-10 13:00:00,6.91,6.93,6.89,6.91,49600.0,5.5538,5.5698,5.5377,5.5538,49600.0
2008-03-10 13:10:00,6.91,6.92,6.9,6.91,56400.0,5.5538,5.5618,5.5457,5.5538,56400.0
2008-03-10 13:20:00,6.91,6.92,6.89,6.9,244800.0,5.5538,5.5618,5.5377,5.5457,244800.0
2008-03-10 13:30:00,6.9,6.9,6.87,6.88,133600.0,5.5457,5.5457,5.5216,5.5296,133600.0
2008-03-10 13:40:00,6.87,6.88,6.86,6.87,146800.0,5.5216,5.5296,5.5136,5.5216,146800.0
2008-03-10 13:50:00,6.87,6.89,6.84,6.84,221600.0,5.5216,5.5377,5.4975,5.4975,221600.0
2008-03-10 14:00:00,6.84,6.87,6.83,6.84,276800.0,5.4975,5.5216,5.4895,5.4975,276800.0
2008-03-10 14:10:00,6.84,6.87,6.81,6.81,176400.0,5.4975,5.5216,5.4734,5.4734,176400.0
2008-03-10 14:20:00,6.81,6.81,6.78,6.8,316000.0,5.4734,5.4734,5.4493,5.4653,316000.0
2008-03-10 14:30:00,6.8,6.83,6.8,6.83,625200.0,5.4653,5.4895,5.4653,5.4895,625200.0
2008-03-10 14:40:00,6.83,6.83,6.79,6.81,364800.0,5.4895,5.4895,5.4573,5.4734,364800.0
2008-03-10 14:50:00,6.8,6.81,6.78,6.79,163600.0,5.4653,5.4734,5.4493,5.4573,163600.0
2008-03-10 15:00:00,6.79,6.8,6.77,6.78,366400.0,5.4573,5.4653,5.4412,5.4493,366400.0
2008-03-10 15:10:00,6.78,6.82,6.77,6.81,280800.0,5.4493,5.4814,5.4412,5.4734,280800.0
2008-03-10 15:20:00,6.81,6.84,6.8,6.84,311200.0,5.4734,5.4975,5.4653,5.4975,311200.0
2008-03-10 15:30:00,6.84,6.85,6.82,6.82,350000.0,5.4975,5.5055,5.4814,5.4814,350000.0
2008-03-10 15:40:00,6.82,6.83,6.8,6.83,472800.0,5.4814,5.4895,5.4653,5.4895,472800.0
2008-03-10 15:50:00,6.83,6.84,6.79,6.82,817200.0,5.4895,5.4975,5.4573,5.4814,817200.0
2008-03-11 09:30:00,6.84,7.06,6.83,7.0,319600.0,5.4975,5.6743,5.4895,5.6261,319600.0
2008-03-11 09:40:00,7.0,7.02,6.94,6.98,514800.0,5.6261,5.6422,5.5779,5.61,514800.0
2008-03-11 09:50:00,6.98,6.98,6.91,6.91,155200.0,5.61,5.61,5.5538,5.5538,155200.0
2008-03-11 10:00:00,6.91,6.96,6.9,6.91,155600.0,5.5538,5.5939,5.5457,5.5538,155600.0
2008-03-11 10:10:00,6.92,7.01,6.92,7.0,216800.0,5.5618,5.6341,5.5618,5.6261,216800.0
2008-03-11 10:20:00,7.0,7.05,7.0,7.03,478000.0,5.6261,5.6663,5.6261,5.6502,478000.0
2008-03-11 10:30:00,7.03,7.04,6.99,7.0,368400.0,5.6502,5.6582,5.6181,5.6261,368400.0
2008-03-11 10:40:00,7.0,7.01,6.99,6.99,286400.0,5.6261,5.6341,5.6181,5.6181,286400.0
2008-03-11 10:50:00,6.99,7.04,6.99,7.04,187600.0,5.6181,5.6582,5.6181,5.6582,187600.0
2008-03-11 11:00:00,7.04,7.04,6.99,7.0,335600.0,5.6582,5.6582,5.6181,5.6261,335600.0
2008-03-11 11:10:00,6.99,7.02,6.99,7.01,200000.0,5.6181,5.6422,5.6181,5.6341,200000.0
2008-03-11 11:20:00,7.01,7.05,7.0,7.04,148800.0,5.6341,5.6663,5.6261,5.6582,148800.0
2008-03-11 11:30:00,7.04,7.05,7.01,7.02,240000.0,5.6582,5.6663,5.6341,5.6422,240000.0
2008-03-11 11:40:00,7.02,7.02,6.96,6.98,206000.0,5.6422,5.6422,5.5939,5.61,206000.0
2008-03-11 11:50:00,6.98,7.0,6.96,6.99,192400.0,5.61,5.6261,5.5939,5.6181,192400.0
2008-03-11 12:00:00,6.99,7.02,6.98,7.01,296000.0,5.6181,5.6422,5.61,5.6341,296000.0
2008-03-11 12:10:00,7.02,7.02,6.99,6.99,228400.0,5.6422,5.6422,5.6181,5.6181,228400.0
2008-03-11 12:20:00,6.99,7.0,6.97,6.98,103600.0,5.6181,5.6261,5.602,5.61,103600.0
2008-03-11 12:30:00,6.98,6.99,6.94,6.95,152400.0,5.61,5.6181,5.5779,5.5859,152400.0
2008-03-11 12:40:00,6.95,6.98,6.94,6.97,194800.0,5.5859,5.61,5.5779,5.602,194800.0
2008-03-11 12:50:00,6.97,7.0,6.95,6.98,291600.0,5.602,5.6261,5.5859,5.61,291600.0
2008-03-11 13:00:00,6.97,6.98,6.91,6.92,349600.0,5.602,5.61,5.5538,5.5618,349600.0
2008-03-11 13:10:00,6.92,6.95,6.91,6.94,367600.0,5.5618,5.5859,5.5538,5.5779,367600.0
2008-03-11 13:20:00,6.94,7.04,6.92,7.02,372800.0,5.5779,5.6582,5.5618,5.6422,372800.0
2008-03-11 13:30:00,7.02,7.03,6.96,6.96,161600.0,5.6422,5.6502,5.5939,5.5939,161600.0
2008-03-11 13:40:00,6.96,6.97,6.95,6.97,143600.0,5.5939,5.602,5.5859,5.602,143600.0
2008-03-11 13:50:00,6.97,7.03,6.97,7.03,96800.0,5.602,5.6502,5.602,5.6502,96800.0
2008-03-11 14:00:00,7.03,7.04,7.02,7.03,328400.0,5.6502,5.6582,5.6422,5.6502,328400.0
2008-03-11 14:10:00,7.02,7.05,7.02,7.05,290800.0,5.6422,5.6663,5.6422,5.6663,290800.0
2008-03-11 14:20:00,7.05,7.05,7.03,7.04,1014400.0,5.6663,5.6663,5.6502,5.6582,1014400.0
2008-03-11 14:30:00,7.04,7.12,7.04,7.11,302800.0,5.6582,5.7225,5.6582,5.7145,302800.0
2008-03-11 14:40:00,7.11,7.11,7.08,7.1,365200.0,5.7145,5.7145,5.6904,5.7065,365200.0
2008-03-11 14:50:00,7.1,7.12,7.08,7.09,687600.0,5.7065,5.7225,5.6904,5.6984,687600.0
2008-03-11 15:00:00,7.09,7.11,7.07,7.09,333200.0,5.6984,5.7145,5.6823,5.6984,333200.0
2008-03-11 15:10:00,7.09,7.1,7.08,7.1,438800.0,5.6984,5.7065,5.6904,5.7065,438800.0
2008-03-11 15:20:00,7.1,7.13,7.09,7.11,616000.0,5.7065,5.7306,5.6984,5.7145,616000.0
2008-03-11 15:30:00,7.11,7.11,7.08,7.11,709200.0,5.7145,5.7145,5.6904,5.7145,709200.0
2008-03-11 15:40:00,7.11,7.12,7.09,7.11,398800.0,5.7145,5.7225,5.6984,5.7145,398800.0
2008-03-11 15:50:00,7.12,7.16,7.11,7.16,670400.0,5.7225,5.7547,5.7145,5.7547,670400.0
2008-03-12 09:30:00,7.15,7.18,7.14,7.16,110000.0,5.7466,5.7708,5.7386,5.7547,110000.0
2008-03-12 09:40:00,7.17,7.17,7.06,7.06,130000.0,5.7627,5.7627,5.6743,5.6743,130000.0
2008-03-12 09:50:00,7.06,7.07,7.04,7.07,122800.0,5.6743,5.6823,5.6582,5.6823,122800.0
2008-03-12 10:00:00,7.07,7.1,7.06,7.06,160000.0,5.6823,5.7065,5.6743,5.6743,160000.0
2008-03-12 10:10:00,7.07,7.12,7.06,7.12,366000.0,5.6823,5.7225,5.6743,5.7225,366000.0
2008-03-12 10:20:00,7.12,7.15,7.11,7.11,186800.0,5.7225,5.7466,5.7145,5.7145,186800.0
2008-03-12 10:30:00,7.11,7.14,7.11,7.14,294000.0,5.7145,5.7386,5.7145,5.7386,294000.0
2008-03-12 10:40:00,7.14,7.17,7.12,7.15,434000.0,5.7386,5.7627,5.7225,5.7466,434000.0
2008-03-12 10:50:00,7.15,7.16,7.12,7.14,284400.0,5.7466,5.7547,5.7225,5.7386,284400.0
2008-03-12 11:00:00,7.14,7.24,7.14,7.21,335600.0,5.7386,5.819,5.7386,5.7949,335600.0
2008-03-12 11:10:00,7.21,7.28,7.21,7.25,308400.0,5.7949,5.8511,5.7949,5.827,308400.0
2008-03-12 11:20:00,7.25,7.27,7.23,7.26,174800.0,5.827,5.8431,5.8109,5.8351,174800.0
2008-03-12 11:30:00,7.26,7.27,7.22,7.24,584800.0,5.8351,5.8431,5.8029,5.819,584800.0
2008-03-12 11:40:00,7.24,7.27,7.21,7.24,501200.0,5.819,5.8431,5.7949,5.819,501200.0
2008-03-12 11:50:00,7.24,7.26,7.22,7.25,96000.0,5.819,5.8351,5.8029,5.827,96000.0
2008-03-12 12:00:00,7.25,7.26,7.24,7.25,121200.0,5.827,5.8351,5.819,5.827,121200.0
2008-03-12 12:10:00,7.25,7.27,7.24,7.24,114000.0,5.827,5.8431,5.819,5.819,114000.0
2008-03-12 12:20:00,7.24,7.24,7.2,7.2,120000.0,5.819,5.819,5.7868,5.7868,120000.0
2008-03-12 12:30:00,7.2,7.28,7.2,7.27,143200.0,5.7868,5.8511,5.7868,5.8431,143200.0
2008-03-12 12:40:00,7.27,7.28,7.22,7.22,86000.0,5.8431,5.8511,5.8029,5.8029,86000.0
2008-03-12 12:50:00,7.22,7.26,7.22,7.26,67600.0,5.8029,5.8351,5.8029,5.8351,67600.0
2008-03-12 13:00:00,7.26,7.28,7.22,7.22,76800.0,5.8351,5.8511,5.8029,5.8029,76800.0
2008-03-12 13:10:00,7.22,7.23,7.21,7.23,58000.0,5.8029,5.8109,5.7949,5.8109,58000.0
2008-03-12 13:20:00,7.23,7.28,7.23,7.25,86000.0,5.8109,5.8511,5.8109,5.827,86000.0
2008-03-12 13:30:00,7.25,7.25,7.21,7.21,106000.0,5.827,5.827,5.7949,5.7949,106000.0
2008-03-12 13:40:00,7.21,7.21,7.18,7.2,182400.0,5.7949,5.7949,5.7708,5.7868,182400.0
2008-03-12 13:50:00,7.2,7.21,7.18,7.21,246000.0,5.7868,5.7949,5.7708,5.7949,246000.0
2008-03-12 14:00:00,7.2,7.2,7.16,7.16,374400.0,5.7868,5.7868,5.7547,5.7547,374400.0
2008-03-12 14:10:00,7.16,7.23,7.15,7.22,387600.0,5.7547,5.8109,5.7466,5.8029,387600.0
2008-03-12 14:20:00,7.22,7.23,7.2,7.21,371600.0,5.8029,5.8109,5.7868,5.7949,371600.0
2008-03-12 14:30:00,7.21,7.25,7.2,7.23,203600.0,5.7949,5.827,5.7868,5.8109,203600.0
2008-03-12 14:40:00,7.23,7.26,7.23,7.25,99200.0,5.8109,5.8351,5.8109,5.827,99200.0
2008-03-12 14:50:00,7.25,7.26,7.23,7.23,99600.0,5.827,5.8351,5.8109,5.8109,99600.0
2008-03-12 15:00:00,7.23,7.23,7.2,7.21,145600.0,5.8109,5.8109,5.7868,5.7949,145600.0
2008-03-12 15:10:00,7.21,7.22,7.19,7.2,382400.0,5.7949,5.8029,5.7788,5.7868,382400.0
2008-03-12 15:20:00,7.21,7.21,7.17,7.17,190000.0,5.7949,5.7949,5.7627,5.7627,190000.0
2008-03-12 15:30:00,7.17,7.17,7.12,7.13,340000.0,5.7627,5.7627,5.7225,5.7306,340000.0
2008-03-12 15:40:00,7.13,7.14,7.11,7.14,532000.0,5.7306,5.7386,5.7145,5.7386,532000.0
2008-03-12 15:50:00,7.14,7.15,7.1,7.12,810800.0,5.7386,5.7466,5.7065,5.7225,810800.0
2008-03-13 09:30:00,7.04,7.04,6.9,7.02,362800.0,5.6582,5.6582,5.5457,5.6422,362800.0
2008-03-13 09:40:00,7.02,7.06,7.0,7.06,310000.0,5.6422,5.6743,5.6261,5.6743,310000.0
2008-03-13 09:50:00,7.06,7.06,6.99,6.99,328000.0,5.6743,5.6743,5.6181,5.6181,328000.0
2008-03-13 10:00:00,6.99,7.02,6.96,7.02,106400.0,5.6181,5.6422,5.5939,5.6422,106400.0
2008-03-13 10:10:00,7.02,7.08,6.99,6.99,407200.0,5.6422,5.6904,5.6181,5.6181,407200.0
2008-03-13 10:20:00,6.98,7.01,6.96,7.01,197200.0,5.61,5.6341,5.5939,5.6341,197200.0
2008-03-13 10:30:00,7.01,7.03,6.96,6.98,130400.0,5.6341,5.6502,5.5939,5.61,130400.0
2008-03-13 10:40:00,6.98,7.03,6.98,7.0,89200.0,5.61,5.6502,5.61,5.6261,89200.0
2008-03-13 10:50:00,6.99,7.03,6.99,7.02,48400.0,5.6181,5.6502,5.6181,5.6422,48400.0
2008-03-13 11:00:00,7.02,7.11,7.02,7.08,159200.0,5.6422,5.7145,5.6422,5.6904,159200.0
2008-03-13 11:10:00,7.09,7.17,7.05,7.05,304800.0,5.6984,5.7627,5.6663,5.6663,304800.0
2008-03-13 11:20:00,7.05,7.16,7.05,7.13,244800.0,5.6663,5.7547,5.6663,5.7306,244800.0
2008-03-13 11:30:00,7.13,7.13,7.1,7.13,100000.0,5.7306,5.7306,5.7065,5.7306,100000.0
2008-03-13 11:40:00,7.12,7.14,7.09,7.1,94400.0,5.7225,5.7386,5.6984,5.7065,94400.0
2008-03-13 11:50:00,7.1,7.13,7.1,7.12,62000.0,5.7065,5.7306,5.7065,5.7225,62000.0
2008-03-13 12:00:00,7.12,7.17,7.12,7.16,177200.0,5.7225,5.7627,5.7225,5.7547,177200.0
2008-03-13 12:10:00,7.16,7.19,7.16,7.18,178800.0,5.7547,5.7788,5.7547,5.7708,178800.0
2008-03-13 12:20:00,7.18,7.18,7.12,7.13,109600.0,5.7708,5.7708,5.7225,5.7306,109600.0
2008-03-13 12:30:00,7.14,7.21,7.14,7.2,149600.0,5.7386,5.7949,5.7386,5.7868,149600.0
2008-03-13 12:40:00,7.19,7.2,7.1,7.12,200800.0,5.7788,5.7868,5.7065,5.7225,200800.0
2008-03-13 12:50:00,7.12,7.15,7.1,7.15,138400.0,5.7225,5.7466,5.7065,5.7466,138400.0
2008-03-13 13:00:00,7.15,7.2,7.13,7.18,146000.0,5.7466,5.7868,5.7306,5.7708,146000.0
2008-03-13 13:10:00,7.18,7.21,7.16,7.17,212000.0,5.7708,5.7949,5.7547,5.7627,212000.0
2008-03-13 13:20:00,7.18,7.26,7.16,7.25,221200.0,5.7708,5.8351,5.7547,5.827,221200.0
2008-03-13 13:30:00,7.25,7.26,7.23,7.25,279200.0,5.827,5.8351,5.8109,5.827,279200.0
2008-03-13 13:40:00,7.25,7.26,7.17,7.17,318800.0,5.827,5.8351,5.7627,5.7627,318800.0
2008-03-13 13:50:00,7.17,7.28,7.17,7.25,130800.0,5.7627,5.8511,5.7627,5.827,130800.0
2008-03-13 14:00:00,7.24,7.25,7.2,7.24,135200.0,5.819,5.827,5.7868,5.819,135200.0
2008-03-13 14:10:00,7.23,7.27,7.22,7.24,174800.0,5.8109,5.8431,5.8029,5.819,174800.0
2008-03-13 14:20:00,7.23,7.26,7.21,7.23,219200.0,5.8109,5.8351,5.7949,5.8109,219200.0
2008-03-13 14:30:00,7.23,7.23,7.18,7.21,121600.0,5.8109,5.8109,5.7708,5.7949,121600.0
2008-03-13 14:40:00,7.21,7.22,7.2,7.22,78800.0,5.7949,5.8029,5.7868,5.8029,78800.0
2008-03-13 14:50:00,7.22,7.24,7.21,7.24,104800.0,5.8029,5.819,5.7949,5.819,104800.0
2008-03-13 15:00:00,7.24,7.25,7.19,7.22,285600.0,5.819,5.827,5.7788,5.8029,285600.0
2008-03-13 15:10:00,7.22,7.22,7.17,7.18,342400.0,5.8029,5.8029,5.7627,5.7708,342400.0
2008-03-13 15:20:00,7.18,7.24,7.16,7.21,278400.0,5.7708,5.819,5.7547,5.7949,278400.0
2008-03-13 15:30:00,7.22,7.23,7.18,7.23,184400.0,5.8029,5.8109,5.7708,5.8109,184400.0
2008-03-13 15:40:00,7.23,7.24,7.17,7.2,277600.0,5.8109,5.819,5.7627,5.7868,277600.0
2008-03-13 15:50:00,7.19,7.23,7.19,7.23,293600.0,5.7788,5.8109,5.7788,5.8109,293600.0
2008-03-14 09:30:00,7.27,7.27,7.13,7.16,200400.0,5.8431,5.8431,5.7306,5.7547,200400.0
2008-03-14 09:40:00,7.15,7.19,7.04,7.04,435600.0,5.7466,5.7788,5.6582,5.6582,435600.0
2008-03-14 09:50:00,7.04,7.05,6.93,6.93,395600.0,5.6582,5.6663,5.5698,5.5698,395600.0
2008-03-14 10:00:00,6.93,7.13,6.9,7.12,454800.0,5.5698,5.7306,5.5457,5.7225,454800.0
2008-03-14 10:10:00,7.12,7.13,7.01,7.09,375200.0,5.7225,5.7306,5.6341,5.6984,375200.0
2008-03-14 10:20:00,7.08,7.09,7.04,7.06,382800.0,5.6904,5.6984,5.6582,5.6743,382800.0
2008-03-14 10:30:00,7.05,7.09,7.02,7.02,220000.0,5.6663,5.6984,5.6422,5.6422,220000.0
2008-03-14 10:40:00,7.02,7.06,6.98,7.03,288000.0,5.6422,5.6743,5.61,5.6502,288000.0
2008-03-14 10:50:00,7.04,7.06,7.01,7.05,396800.0,5.6582,5.6743,5.6341,5.6663,396800.0
2008-03-14 11:00:00,7.04,7.07,7.03,7.07,155600.0,5.6582,5.6823,5.6502,5.6823,155600.0
2008-03-14 11:10:00,7.06,7.08,7.02,7.05,219200.0,5.6743,5.6904,5.6422,5.6663,219200.0
2008-03-14 11:20:00,7.05,7.08,7.04,7.05,153600.0,5.6663,5.6904,5.6582,5.6663,153600.0
2008-03-14 11:30:00,7.05,7.06,7.02,7.05,379600.0,5.6663,5.6743,5.6422,5.6663,379600.0
2008-03-14 11:40:00,7.05,7.13,7.04,7.12,272000.0,5.6663,5.7306,5.6582,5.7225,272000.0
2008-03-14 11:50:00,7.11,7.12,7.03,7.05,132800.0,5.7145,5.7225,5.6502,5.6663,132800.0
2008-03-14 12:00:00,7.04,7.12,7.04,7.12,204800.0,5.6582,5.7225,5.6582,5.7225,204800.0
2008-03-14 12:10:00,7.12,7.14,7.1,7.1,116800.0,5.7225,5.7386,5.7065,5.7065,116800.0
2008-03-14 12:20:00,7.1,7.1,7.05,7.07,206400.0,5.7065,5.7065,5.6663,5.6823,206400.0
2008-03-14 12:30:00,7.06,7.06,7.0,7.01,269600.0,5.6743,5.6743,5.6261,5.6341,269600.0
2008-03-14 12:40:00,7.01,7.03,6.98,7.03,345200.0,5.6341,5.6502,5.61,5.6502,345200.0
2008-03-14 12:50:00,7.02,7.05,6.98,7.0,408800.0,5.6422,5.6663,5.61,5.6261,408800.0
2008-03-14 13:00:00,6.99,7.01,6.97,7.0,210000.0,5.6181,5.6341,5.602,5.6261,210000.0
2008-03-14 13:10:00,7.0,7.01,6.97,6.99,129200.0,5.6261,5.6341,5.602,5.6181,129200.0
2008-03-14 13:20:00,7.0,7.03,6.97,7.01,105600.0,5.6261,5.6502,5.602,5.6341,105600.0
2008-03-14 13:30:00,7.01,7.04,6.98,7.04,215200.0,5.6341,5.6582,5.61,5.6582,215200.0
2008-03-14 13:40:00,7.04,7.05,7.02,7.02,160400.0,5.6582,5.6663,5.6422,5.6422,160400.0
2008-03-14 13:50:00,7.02,7.02,6.98,6.98,264800.0,5.6422,5.6422,5.61,5.61,264800.0
2008-03-14 14:00:00,6.98,7.01,6.97,6.98,198000.0,5.61,5.6341,5.602,5.61,198000.0
2008-03-14 14:10:00,6.98,6.98,6.95,6.96,256000.0,5.61,5.61,5.5859,5.5939,256000.0
2008-03-14 14:20:00,6.96,6.96,6.92,6.94,247200.0,5.5939,5.5939,5.5618,5.5779,247200.0
2008-03-14 14:30:00,6.93,6.95,6.89,6.9,340800.0,5.5698,5.5859,5.5377,5.5457,340800.0
2008-03-14 14:40:00,6.9,7.0,6.88,6.94,377200.0,5.5457,5.6261,5.5296,5.5779,377200.0
2008-03-14 14:50:00,6.94,6.98,6.93,6.96,162400.0,5.5779,5.61,5.5698,5.5939,162400.0
2008-03-14 15:00:00,6.96,7.01,6.95,7.01,190400.0,5.5939,5.6341,5.5859,5.6341,190400.0
2008-03-14 15:10:00,7.01,7.09,7.0,7.07,427600.0,5.6341,5.6984,5.6261,5.6823,427600.0
2008-03-14 15:20:00,7.07,7.14,7.04,7.11,398000.0,5.6823,5.7386,5.6582,5.7145,398000.0
2008-03-14 15:30:00,7.11,7.12,7.02,7.06,235600.0,5.7145,5.7225,5.6422,5.6743,235600.0
2008-03-14 15:40:00,7.06,7.06,7.01,7.03,251200.0,5.6743,5.6743,5.6341,5.6502,251200.0
2008-03-14 15:50:00,7.04,7.08,7.01,7.04,379200.0,5.6582,5.6904,5.6341,5.6582,379200.0
2008-03-17 09:30:00,6.88,6.96,6.82,6.88,150000.0,5.5296,5.5939,5.4814,5.5296,150000.0
2008-03-17 09:40:00,6.88,6.93,6.82,6.88,186800.0,5.5296,5.5698,5.4814,5.5296,186800.0
2008-03-17 09:50:00,6.88,6.93,6.84,6.89,303600.0,5.5296,5.5698,5.4975,5.5377,303600.0
2008-03-17 10:00:00,6.9,6.97,6.9,6.95,252000.0,5.5457,5.602,5.5457,5.5859,252000.0
2008-03-17 10:10:00,6.95,6.97,6.94,6.97,188800.0,5.5859,5.602,5.5779,5.602,188800.0
2008-03-17 10:20:00,6.97,7.0,6.97,6.98,212400.0,5.602,5.6261,5.602,5.61,212400.0
2008-03-17 10:30:00,6.98,7.0,6.88,6.93,157200.0,5.61,5.6261,5.5296,5.5698,157200.0
2008-03-17 10:40:00,6.93,6.96,6.92,6.94,224400.0,5.5698,5.5939,5.5618,5.5779,224400.0
2008-03-17 10:50:00,6.94,6.96,6.86,6.88,204000.0,5.5779,5.5939,5.5136,5.5296,204000.0
2008-03-17 11:00:00,6.88,6.92,6.83,6.91,366400.0,5.5296,5.5618,5.4895,5.5538,366400.0
2008-03-17 11:10:00,6.91,6.93,6.86,6.87,370000.0,5.5538,5.5698,5.5136,5.5216,370000.0
2008-03-17 11:20:00,6.87,6.88,6.84,6.86,215200.0,5.5216,5.5296,5.4975,5.5136,215200.0
2008-03-17 11:30:00,6.86,6.87,6.84,6.85,198000.0,5.5136,5.5216,5.4975,5.5055,198000.0
2008-03-17 11:40:00,6.85,6.85,6.83,6.85,221600.0,5.5055,5.5055,5.4895,5.5055,221600.0
2008-03-17 11:50:00,6.85,6.85,6.79,6.79,131200.0,5.5055,5.5055,5.4573,5.4573,131200.0
2008-03-17 12:00:00,6.79,6.83,6.77,6.82,252400.0,5.4573,5.4895,5.4412,5.4814,252400.0
2008-03-17 12:10:00,6.82,6.83,6.8,6.81,124000.0,5.4814,5.4895,5.4653,5.4734,124000.0
2008-03-17 12:20:00,6.81,6.81,6.77,6.79,124400.0,5.4734,5.4734,5.4412,5.4573,124400.0
2008-03-17 12:30:00,6.79,6.82,6.78,6.81,120000.0,5.4573,5.4814,5.4493,5.4734,120000.0
2008-03-17 12:40:00,6.81,6.82,6.79,6.8,148000.0,5.4734,5.4814,5.4573,5.4653,148000.0
2008-03-17 12:50:00,6.8,6.82,6.79,6.81,111600.0,5.4653,5.4814,5.4573,5.4734,111600.0
2008-03-17 13:00:00,6.81,6.81,6.76,6.79,180800.0,5.4734,5.4734,5.4332,5.4573,180800.0
2008-03-17 13:10:00,6.79,6.79,6.73,6.74,223200.0,5.4573,5.4573,5.4091,5.4171,223200.0
2008-03-17 13:20:00,6.75,6.77,6.71,6.75,285600.0,5.4252,5.4412,5.393,5.4252,285600.0
2008-03-17 13:30:00,6.75,6.77,6.73,6.74,116800.0,5.4252,5.4412,5.4091,5.4171,116800.0
2008-03-17 13:40:00,6.74,6.79,6.73,6.77,156000.0,5.4171,5.4573,5.4091,5.4412,156000.0
2008-03-17 13:50:00,6.78,6.81,6.75,6.81,163600.0,5.4493,5.4734,5.4252,5.4734,163600.0
2008-03-17 14:00:00,6.81,6.85,6.8,6.84,260000.0,5.4734,5.5055,5.4653,5.4975,260000.0
2008-03-17 14:10:00,6.84,6.84,6.78,6.8,108000.0,5.4975,5.4975,5.4493,5.4653,108000.0
2008-03-17 14:20:00,6.8,6.83,6.79,6.79,114000.0,5.4653,5.4895,5.4573,5.4573,114000.0
2008-03-17 14:30:00,6.79,6.84,6.77,6.84,117200.0,5.4573,5.4975,5.4412,5.4975,117200.0
2008-03-17 14:40:00,6.84,6.86,6.82,6.83,148800.0,5.4975,5.5136,5.4814,5.4895,148800.0
2008-03-17 14:50:00,6.83,6.89,6.83,6.87,381200.0,5.4895,5.5377,5.4895,5.5216,381200.0
2008-03-17 15:00:00,6.88,6.9,6.85,6.87,423200.0,5.5296,5.5457,5.5055,5.5216,423200.0
2008-03-17 15:10:00,6.87,6.87,6.83,6.87,244000.0,5.5216,5.5216,5.4895,5.5216,244000.0
2008-03-17 15:20:00,6.87,6.93,6.86,6.87,312000.0,5.5216,5.5698,5.5136,5.5216,312000.0
2008-03-17 15:30:00,6.87,6.93,6.87,6.89,392000.0,5.5216,5.5698,5.5216,5.5377,392000.0
2008-03-17 15:40:00,6.89,6.93,6.88,6.9,499600.0,5.5377,5.5698,5.5296,5.5457,499600.0
2008-03-17 15:50:00,6.9,6.92,6.86,6.86,557600.0,5.5457,5.5618,5.5136,5.5136,557600.0
2008-03-18 09:30:00,6.9,7.05,6.9,6.93,146000.0,5.5457,5.6663,5.5457,5.5698,146000.0
2008-03-18 09:40:00,6.93,7.02,6.92,7.0,206800.0,5.5698,5.6422,5.5618,5.6261,206800.0
2008-03-18 09:50:00,7.01,7.01,6.98,7.0,171200.0,5.6341,5.6341,5.61,5.6261,171200.0
2008-03-18 10:00:00,7.0,7.0,6.98,6.99,190800.0,5.6261,5.6261,5.61,5.6181,190800.0
2008-03-18 10:10:00,6.99,7.0,6.96,6.97,313200.0,5.6181,5.6261,5.5939,5.602,313200.0
2008-03-18 10:20:00,6.97,7.0,6.95,6.99,301600.0,5.602,5.6261,5.5859,5.6181,301600.0
2008-03-18 10:30:00,6.99,7.01,6.99,7.0,139200.0,5.6181,5.6341,5.6181,5.6261,139200.0
2008-03-18 10:40:00,7.01,7.01,6.99,7.0,203600.0,5.6341,5.6341,5.6181,5.6261,203600.0
2008-03-18 10:50:00,7.0,7.04,7.0,7.0,273200.0,5.6261,5.6582,5.6261,5.6261,273200.0
2008-03-18 11:00:00,7.0,7.04,7.0,7.03,148800.0,5.6261,5.6582,5.6261,5.6502,148800.0
2008-03-18 11:10:00,7.03,7.03,7.0,7.03,108400.0,5.6502,5.6502,5.6261,5.6502,108400.0
2008-03-18 11:20:00,7.03,7.05,7.03,7.04,92800.0,5.6502,5.6663,5.6502,5.6582,92800.0
2008-03-18 11:30:00,7.04,7.08,7.04,7.07,90000.0,5.6582,5.6904,5.6582,5.6823,90000.0
2008-03-18 11:40:00,7.07,7.07,7.05,7.05,91200.0,5.6823,5.6823,5.6663,5.6663,91200.0
2008-03-18 11:50:00,7.05,7.05,7.0,7.0,100800.0,5.6663,5.6663,5.6261,5.6261,100800.0
2008-03-18 12:00:00,7.0,7.04,7.0,7.04,162800.0,5.6261,5.6582,5.6261,5.6582,162800.0
2008-03-18 12:10:00,7.04,7.04,7.01,7.04,84800.0,5.6582,5.6582,5.6341,5.6582,84800.0
2008-03-18 12:20:00,7.04,7.05,7.03,7.05,73200.0,5.6582,5.6663,5.6502,5.6663,73200.0
2008-03-18 12:30:00,7.05,7.08,7.05,7.08,112800.0,5.6663,5.6904,5.6663,5.6904,112800.0
2008-03-18 12:40:00,7.08,7.08,7.04,7.04,80800.0,5.6904,5.6904,5.6582,5.6582,80800.0
2008-03-18 12:50:00,7.04,7.08,7.04,7.08,201200.0,5.6582,5.6904,5.6582,5.6904,201200.0
2008-03-18 13:00:00,7.08,7.09,7.04,7.04,179600.0,5.6904,5.6984,5.6582,5.6582,179600.0
2008-03-18 13:10:00,7.04,7.09,7.04,7.07,241600.0,5.6582,5.6984,5.6582,5.6823,241600.0
2008-03-18 13:20:00,7.07,7.09,7.05,7.09,211200.0,5.6823,5.6984,5.6663,5.6984,211200.0
2008-03-18 13:30:00,7.09,7.1,7.07,7.08,104800.0,5.6984,5.7065,5.6823,5.6904,104800.0
2008-03-18 13:40:00,7.07,7.09,7.07,7.09,39200.0,5.6823,5.6984,5.6823,5.6984,39200.0
2008-03-18 13:50:00,7.09,7.09,7.07,7.09,47200.0,5.6984,5.6984,5.6823,5.6984,47200.0
2008-03-18 14:00:00,7.09,7.09,7.03,7.04,122800.0,5.6984,5.6984,5.6502,5.6582,122800.0
2008-03-18 14:10:00,7.04,7.08,6.96,7.06,322000.0,5.6582,5.6904,5.5939,5.6743,322000.0
2008-03-18 14:20:00,7.06,7.07,6.96,6.98,191200.0,5.6743,5.6823,5.5939,5.61,191200.0
2008-03-18 14:30:00,6.98,7.0,6.92,6.96,178400.0,5.61,5.6261,5.5618,5.5939,178400.0
2008-03-18 14:40:00,6.96,7.07,6.96,7.06,260800.0,5.5939,5.6823,5.5939,5.6743,260800.0
2008-03-18 14:50:00,7.05,7.1,7.05,7.09,243600.0,5.6663,5.7065,5.6663,5.6984,243600.0
2008-03-18 15:00:00,7.09,7.11,7.04,7.1,213200.0,5.6984,5.7145,5.6582,5.7065,213200.0
2008-03-18 15:10:00,7.1,7.12,7.06,7.08,417200.0,5.7065,5.7225,5.6743,5.6904,417200.0
2008-03-18 15:20:00,7.09,7.1,7.06,7.08,198000.0,5.6984,5.7065,5.6743,5.6904,198000.0
2008-03-18 15:30:00,7.08,7.09,7.07,7.08,332400.0,5.6904,5.6984,5.6823,5.6904,332400.0
2008-03-18 15:40:00,7.08,7.11,7.06,7.08,380800.0,5.6904,5.7145,5.6743,5.6904,380800.0
2008-03-18 15:50:00,7.08,7.09,7.06,7.08,529600.0,5.6904,5.6984,5.6743,5.6904,529600.0
2008-03-19 09:30:00,7.07,7.09,6.93,6.94,474000.0,5.6823,5.6984,5.5698,5.5779,474000.0
2008-03-19 09:40:00,6.97,7.03,6.93,6.99,151600.0,5.602,5.6502,5.5698,5.6181,151600.0
2008-03-19 09:50:00,6.99,7.0,6.96,6.96,253600.0,5.6181,5.6261,5.5939,5.5939,253600.0
2008-03-19 10:00:00,6.96,7.01,6.9,6.9,196800.0,5.5939,5.6341,5.5457,5.5457,196800.0
2008-03-19 10:10:00,6.9,6.95,6.88,6.94,359600.0,5.5457,5.5859,5.5296,5.5779,359600.0
2008-03-19 10:20:00,6.94,7.0,6.94,6.95,201200.0,5.5779,5.6261,5.5779,5.5859,201200.0
2008-03-19 10:30:00,6.95,6.97,6.93,6.96,185200.0,5.5859,5.602,5.5698,5.5939,185200.0
2008-03-19 10:40:00,6.96,7.0,6.94,7.0,314400.0,5.5939,5.6261,5.5779,5.6261,314400.0
2008-03-19 10:50:00,7.0,7.04,6.98,7.01,321600.0,5.6261,5.6582,5.61,5.6341,321600.0
2008-03-19 11:00:00,7.01,7.03,6.99,7.02,150800.0,5.6341,5.6502,5.6181,5.6422,150800.0
2008-03-19 11:10:00,7.02,7.04,7.01,7.03,178800.0,5.6422,5.6582,5.6341,5.6502,178800.0
2008-03-19 11:20:00,7.03,7.14,7.02,7.08,392800.0,5.6502,5.7386,5.6422,5.6904,392800.0
2008-03-19 11:30:00,7.08,7.13,7.07,7.13,184800.0,5.6904,5.7306,5.6823,5.7306,184800.0
2008-03-19 11:40:00,7.13,7.14,7.11,7.11,206000.0,5.7306,5.7386,5.7145,5.7145,206000.0
2008-03-19 11:50:00,7.11,7.18,7.1,7.12,338800.0,5.7145,5.7708,5.7065,5.7225,338800.0
2008-03-19 12:00:00,7.12,7.18,7.1,7.17,209200.0,5.7225,5.7708,5.7065,5.7627,209200.0
2008-03-19 12:10:00,7.17,7.19,7.12,7.17,433200.0,5.7627,5.7788,5.7225,5.7627,433200.0
2008-03-19 12:20:00,7.16,7.18,7.1,7.12,148800.0,5.7547,5.7708,5.7065,5.7225,148800.0
2008-03-19 12:30:00,7.12,7.13,7.09,7.1,109600.0,5.7225,5.7306,5.6984,5.7065,109600.0
2008-03-19 12:40:00,7.1,7.13,7.06,7.12,131600.0,5.7065,5.7306,5.6743,5.7225,131600.0
2008-03-19 12:50:00,7.11,7.13,7.09,7.09,148400.0,5.7145,5.7306,5.6984,5.6984,148400.0
2008-03-19 13:00:00,7.09,7.13,7.09,7.09,121200.0,5.6984,5.7306,5.6984,5.6984,121200.0
2008-03-19 13:10:00,7.09,7.13,7.07,7.13,97200.0,5.6984,5.7306,5.6823,5.7306,97200.0
2008-03-19 13:20:00,7.12,7.13,7.06,7.07,88000.0,5.7225,5.7306,5.6743,5.6823,88000.0
2008-03-19 13:30:00,7.07,7.07,7.03,7.04,148000.0,5.6823,5.6823,5.6502,5.6582,148000.0
2008-03-19 13:40:00,7.04,7.07,7.03,7.05,80000.0,5.6582,5.6823,5.6502,5.6663,80000.0
2008-03-19 13:50:00,7.05,7.05,7.01,7.03,130400.0,5.6663,5.6663,5.6341,5.6502,130400.0
2008-03-19 14:00:00,7.03,7.06,7.01,7.02,123600.0,5.6502,5.6743,5.6341,5.6422,123600.0
2008-03-19 14:10:00,7.02,7.05,7.0,7.02,190400.0,5.6422,5.6663,5.6261,5.6422,190400.0
2008-03-19 14:20:00,7.02,7.06,7.01,7.05,84400.0,5.6422,5.6743,5.6341,5.6663,84400.0
2008-03-19 14:30:00,7.05,7.05,6.98,6.99,126800.0,5.6663,5.6663,5.61,5.6181,126800.0
2008-03-19 14:40:00,6.99,7.03,6.98,7.02,127600.0,5.6181,5.6502,5.61,5.6422,127600.0
2008-03-19 14:50:00,7.02,7.07,7.01,7.06,182400.0,5.6422,5.6823,5.6341,5.6743,182400.0
2008-03-19 15:00:00,7.06,7.1,7.04,7.08,206000.0,5.6743,5.7065,5.6582,5.6904,206000.0
2008-03-19 15:10:00,7.08,7.09,7.03,7.04,222400.0,5.6904,5.6984,5.6502,5.6582,222400.0
2008-03-19 15:20:00,7.05,7.05,7.0,7.0,326400.0,5.6663,5.6663,5.6261,5.6261,326400.0
2008-03-19 15:30:00,7.01,7.05,6.99,6.99,279600.0,5.6341,5.6663,5.6181,5.6181,279600.0
2008-03-19 15:40:00,7.0,7.05,6.99,7.05,434000.0,5.6261,5.6663,5.6181,5.6663,434000.0
2008-03-19 15:50:00,7.04,7.05,6.97,6.97,488000.0,5.6582,5.6663,5.602,5.602,488000.0
2008-03-20 09:30:00,6.96,7.06,6.95,7.01,1508000.0,5.5939,5.6743,5.5859,5.6341,1508000.0
2008-03-20 09:40:00,7.01,7.07,6.99,7.03,410800.0,5.6341,5.6823,5.6181,5.6502,410800.0
2008-03-20 09:50:00,7.03,7.16,7.0,7.14,321600.0,5.6502,5.7547,5.6261,5.7386,321600.0
2008-03-20 10:00:00,7.14,7.19,7.07,7.08,203600.0,5.7386,5.7788,5.6823,5.6904,203600.0
2008-03-20 10:10:00,7.08,7.18,7.07,7.18,331600.0,5.6904,5.7708,5.6823,5.7708,331600.0
2008-03-20 10:20:00,7.18,7.22,7.16,7.2,274000.0,5.7708,5.8029,5.7547,5.7868,274000.0
2008-03-20 10:30:00,7.2,7.24,7.19,7.23,227600.0,5.7868,5.819,5.7788,5.8109,227600.0
2008-03-20 10:40:00,7.23,7.24,7.2,7.2,658800.0,5.8109,5.819,5.7868,5.7868,658800.0
2008-03-20 10:50:00,7.21,7.23,7.2,7.23,222400.0,5.7949,5.8109,5.7868,5.8109,222400.0
2008-03-20 11:00:00,7.22,7.23,7.2,7.21,137200.0,5.8029,5.8109,5.7868,5.7949,137200.0
2008-03-20 11:10:00,7.21,7.21,7.19,7.2,198400.0,5.7949,5.7949,5.7788,5.7868,198400.0
2008-03-20 11:20:00,7.2,7.21,7.18,7.19,156400.0,5.7868,5.7949,5.7708,5.7788,156400.0
2008-03-20 11:30:00,7.18,7.19,7.15,7.16,227600.0,5.7708,5.7788,5.7466,5.7547,227600.0
2008-03-20 11:40:00,7.16,7.18,7.13,7.13,156000.0,5.7547,5.7708,5.7306,5.7306,156000.0
2008-03-20 11:50:00,7.12,7.13,7.1,7.12,146000.0,5.7225,5.7306,5.7065,5.7225,146000.0
2008-03-20 12:00:00,7.12,7.15,7.11,7.13,173600.0,5.7225,5.7466,5.7145,5.7306,173600.0
2008-03-20 12:10:00,7.12,7.23,7.12,7.22,398000.0,5.7225,5.8109,5.7225,5.8029,398000.0
2008-03-20 12:20:00,7.23,7.24,7.2,7.21,186800.0,5.8109,5.819,5.7868,5.7949,186800.0
2008-03-20 12:30:00,7.22,7.24,7.18,7.18,157200.0,5.8029,5.819,5.7708,5.7708,157200.0
2008-03-20 12:40:00,7.18,7.22,7.18,7.21,159200.0,5.7708,5.8029,5.7708,5.7949,159200.0
2008-03-20 12:50:00,7.22,7.24,7.22,7.24,171600.0,5.8029,5.819,5.8029,5.819,171600.0
2008-03-20 13:00:00,7.24,7.26,7.23,7.26,2065200.0,5.819,5.8351,5.8109,5.8351,2065200.0
2008-03-20 13:10:00,7.26,7.29,7.25,7.29,207200.0,5.8351,5.8592,5.827,5.8592,207200.0
2008-03-20 13:20:00,7.29,7.35,7.29,7.33,200800.0,5.8592,5.9074,5.8592,5.8913,200800.0
2008-03-20 13:30:00,7.32,7.33,7.29,7.33,263200.0,5.8833,5.8913,5.8592,5.8913,263200.0
2008-03-20 13:40:00,7.33,7.34,7.31,7.32,127600.0,5.8913,5.8994,5.8752,5.8833,127600.0
2008-03-20 13:50:00,7.32,7.32,7.28,7.29,318800.0,5.8833,5.8833,5.8511,5.8592,318800.0
2008-03-20 14:00:00,7.29,7.33,7.28,7.32,228000.0,5.8592,5.8913,5.8511,5.8833,228000.0
2008-03-20 14:10:00,7.32,7.35,7.31,7.35,204400.0,5.8833,5.9074,5.8752,5.9074,204400.0
2008-03-20 14:20:00,7.34,7.36,7.33,7.36,177200.0,5.8994,5.9154,5.8913,5.9154,177200.0
2008-03-20 14:30:00,7.36,7.42,7.34,7.41,341200.0,5.9154,5.9637,5.8994,5.9556,341200.0
2008-03-20 14:40:00,7.41,7.41,7.35,7.37,401600.0,5.9556,5.9556,5.9074,5.9235,401600.0
2008-03-20 14:50:00,7.37,7.46,7.37,7.45,505200.0,5.9235,5.9958,5.9235,5.9878,505200.0
2008-03-20 15:00:00,7.45,7.48,7.45,7.48,435600.0,5.9878,6.0119,5.9878,6.0119,435600.0
2008-03-20 15:10:00,7.48,7.53,7.47,7.52,814000.0,6.0119,6.0521,6.0038,6.044,814000.0
2008-03-20 15:20:00,7.52,7.62,7.51,7.55,1075600.0,6.044,6.1244,6.036,6.0681,1075600.0
2008-03-20 15:30:00,7.55,7.59,7.55,7.58,728000.0,6.0681,6.1003,6.0681,6.0922,728000.0
2008-03-20 15:40:00,7.58,7.7,7.57,7.68,1606800.0,6.0922,6.1887,6.0842,6.1726,1606800.0
2008-03-20 15:50:00,7.67,7.78,7.67,7.76,2956400.0,6.1646,6.253,6.1646,6.2369,2956400.0
2008-03-24 09:30:00,7.7,7.76,7.7,7.72,570800.0,6.1887,6.2369,6.1887,6.2048,570800.0
2008-03-24 09:40:00,7.71,7.74,7.71,7.74,322800.0,6.1967,6.2208,6.1967,6.2208,322800.0
2008-03-24 09:50:00,7.73,7.75,7.68,7.7,554000.0,6.2128,6.2289,6.1726,6.1887,554000.0
2008-03-24 10:00:00,7.71,7.76,7.7,7.74,1113200.0,6.1967,6.2369,6.1887,6.2208,1113200.0
2008-03-24 10:10:00,7.74,7.75,7.71,7.73,900800.0,6.2208,6.2289,6.1967,6.2128,900800.0
2008-03-24 10:20:00,7.73,7.74,7.69,7.71,376800.0,6.2128,6.2208,6.1807,6.1967,376800.0
2008-03-24 10:30:00,7.71,7.73,7.69,7.72,584400.0,6.1967,6.2128,6.1807,6.2048,584400.0
2008-03-24 10:40:00,7.72,7.73,7.67,7.68,669200.0,6.2048,6.2128,6.1646,6.1726,669200.0
2008-03-24 10:50:00,7.68,7.69,7.67,7.67,470800.0,6.1726,6.1807,6.1646,6.1646,470800.0
2008-03-24 11:00:00,7.68,7.69,7.62,7.63,416800.0,6.1726,6.1807,6.1244,6.1324,416800.0
2008-03-24 11:10:00,7.63,7.65,7.61,7.65,396800.0,6.1324,6.1485,6.1164,6.1485,396800.0
2008-03-24 11:20:00,7.64,7.67,7.64,7.66,324000.0,6.1405,6.1646,6.1405,6.1565,324000.0
2008-03-24 11:30:00,7.66,7.67,7.64,7.66,389600.0,6.1565,6.1646,6.1405,6.1565,389600.0
2008-03-24 11:40:00,7.66,7.7,7.65,7.66,456000.0,6.1565,6.1887,6.1485,6.1565,456000.0
2008-03-24 11:50:00,7.66,7.67,7.59,7.6,314400.0,6.1565,6.1646,6.1003,6.1083,314400.0
2008-03-24 12:00:00,7.6,7.62,7.59,7.6,209200.0,6.1083,6.1244,6.1003,6.1083,209200.0
2008-03-24 12:10:00,7.6,7.61,7.59,7.6,207600.0,6.1083,6.1164,6.1003,6.1083,207600.0
2008-03-24 12:20:00,7.6,7.62,7.59,7.6,230400.0,6.1083,6.1244,6.1003,6.1083,230400.0
2008-03-24 12:30:00,7.6,7.62,7.57,7.58,214400.0,6.1083,6.1244,6.0842,6.0922,214400.0
2008-03-24 12:40:00,7.58,7.6,7.58,7.6,115600.0,6.0922,6.1083,6.0922,6.1083,115600.0
2008-03-24 12:50:00,7.6,7.62,7.59,7.61,366000.0,6.1083,6.1244,6.1003,6.1164,366000.0
2008-03-24 13:00:00,7.61,7.62,7.6,7.6,341200.0,6.1164,6.1244,6.1083,6.1083,341200.0
2008-03-24 13:10:00,7.61,7.62,7.6,7.6,132800.0,6.1164,6.1244,6.1083,6.1083,132800.0
2008-03-24 13:20:00,7.6,7.62,7.59,7.6,228000.0,6.1083,6.1244,6.1003,6.1083,228000.0
2008-03-24 13:30:00,7.6,7.6,7.55,7.55,272000.0,6.1083,6.1083,6.0681,6.0681,272000.0
2008-03-24 13:40:00,7.55,7.61,7.55,7.58,270800.0,6.0681,6.1164,6.0681,6.0922,270800.0
2008-03-24 13:50:00,7.58,7.59,7.58,7.59,147200.0,6.0922,6.1003,6.0922,6.1003,147200.0
2008-03-24 14:00:00,7.59,7.59,7.56,7.59,376800.0,6.1003,6.1003,6.0762,6.1003,376800.0
2008-03-24 14:10:00,7.59,7.63,7.58,7.63,303600.0,6.1003,6.1324,6.0922,6.1324,303600.0
2008-03-24 14:20:00,7.63,7.66,7.62,7.66,369200.0,6.1324,6.1565,6.1244,6.1565,369200.0
2008-03-24 14:30:00,7.66,7.67,7.62,7.64,421600.0,6.1565,6.1646,6.1244,6.1405,421600.0
2008-03-24 14:40:00,7.64,7.66,7.62,7.63,310000.0,6.1405,6.1565,6.1244,6.1324,310000.0
2008-03-24 14:50:00,7.63,7.64,7.61,7.62,225600.0,6.1324,6.1405,6.1164,6.1244,225600.0
2008-03-24 15:00:00,7.62,7.63,7.59,7.59,389200.0,6.1244,6.1324,6.1003,6.1003,389200.0
2008-03-24 15:10:00,7.59,7.62,7.59,7.61,306800.0,6.1003,6.1244,6.1003,6.1164,306800.0
2008-03-24 15:20:00,7.61,7.62,7.6,7.6,250800.0,6.1164,6.1244,6.1083,6.1083,250800.0
2008-03-24 15:30:00,7.59,7.61,7.58,7.61,420800.0,6.1003,6.1164,6.0922,6.1164,420800.0
2008-03-24 15:40:00,7.61,7.63,7.59,7.61,311600.0,6.1164,6.1324,6.1003,6.1164,311600.0
2008-03-24 15:50:00,7.61,7.64,7.6,7.64,440400.0,6.1164,6.1405,6.1083,6.1405,440400.0
2008-03-25 09:30:00,7.64,7.66,7.58,7.63,486800.0,6.1405,6.1565,6.0922,6.1324,486800.0
2008-03-25 09:40:00,7.63,7.69,7.62,7.63,484400.0,6.1324,6.1807,6.1244,6.1324,484400.0
2008-03-25 09:50:00,7.63,7.63,7.6,7.62,326800.0,6.1324,6.1324,6.1083,6.1244,326800.0
2008-03-25 10:00:00,7.62,7.66,7.59,7.64,293200.0,6.1244,6.1565,6.1003,6.1405,293200.0
2008-03-25 10:10:00,7.64,7.69,7.64,7.68,264000.0,6.1405,6.1807,6.1405,6.1726,264000.0
2008-03-25 10:20:00,7.68,7.68,7.62,7.62,383200.0,6.1726,6.1726,6.1244,6.1244,383200.0
2008-03-25 10:30:00,7.63,7.68,7.62,7.68,348000.0,6.1324,6.1726,6.1244,6.1726,348000.0
2008-03-25 10:40:00,7.68,7.7,7.65,7.66,350400.0,6.1726,6.1887,6.1485,6.1565,350400.0
2008-03-25 10:50:00,7.66,7.7,7.63,7.66,257600.0,6.1565,6.1887,6.1324,6.1565,257600.0
2008-03-25 11:00:00,7.65,7.68,7.65,7.66,232000.0,6.1485,6.1726,6.1485,6.1565,232000.0
2008-03-25 11:10:00,7.66,7.72,7.65,7.66,231600.0,6.1565,6.2048,6.1485,6.1565,231600.0
2008-03-25 11:20:00,7.66,7.68,7.66,7.67,140000.0,6.1565,6.1726,6.1565,6.1646,140000.0
2008-03-25 11:30:00,7.68,7.69,7.66,7.68,141600.0,6.1726,6.1807,6.1565,6.1726,141600.0
2008-03-25 11:40:00,7.68,7.68,7.66,7.66,136800.0,6.1726,6.1726,6.1565,6.1565,136800.0
2008-03-25 11:50:00,7.66,7.68,7.63,7.65,194800.0,6.1565,6.1726,6.1324,6.1485,194800.0
2008-03-25 12:00:00,7.65,7.68,7.63,7.68,214800.0,6.1485,6.1726,6.1324,6.1726,214800.0
2008-03-25 12:10:00,7.68,7.68,7.66,7.67,190000.0,6.1726,6.1726,6.1565,6.1646,190000.0
2008-03-25 12:20:00,7.67,7.68,7.66,7.68,198800.0,6.1646,6.1726,6.1565,6.1726,198800.0
2008-03-25 12:30:00,7.68,7.68,7.64,7.65,286400.0,6.1726,6.1726,6.1405,6.1485,286400.0
2008-03-25 12:40:00,7.65,7.66,7.62,7.65,240400.0,6.1485,6.1565,6.1244,6.1485,240400.0
2008-03-25 12:50:00,7.65,7.67,7.63,7.63,260400.0,6.1485,6.1646,6.1324,6.1324,260400.0
2008-03-25 13:00:00,7.63,7.64,7.6,7.62,192400.0,6.1324,6.1405,6.1083,6.1244,192400.0
2008-03-25 13:10:00,7.62,7.63,7.61,7.63,157200.0,6.1244,6.1324,6.1164,6.1324,157200.0
2008-03-25 13:20:00,7.63,7.64,7.61,7.63,112400.0,6.1324,6.1405,6.1164,6.1324,112400.0
2008-03-25 13:30:00,7.63,7.65,7.63,7.64,121600.0,6.1324,6.1485,6.1324,6.1405,121600.0
2008-03-25 13:40:00,7.65,7.65,7.62,7.65,141600.0,6.1485,6.1485,6.1244,6.1485,141600.0
2008-03-25 13:50:00,7.65,7.68,7.65,7.66,339200.0,6.1485,6.1726,6.1485,6.1565,339200.0
2008-03-25 14:00:00,7.66,7.67,7.63,7.65,407200.0,6.1565,6.1646,6.1324,6.1485,407200.0
2008-03-25 14:10:00,7.65,7.65,7.63,7.63,249600.0,6.1485,6.1485,6.1324,6.1324,249600.0
2008-03-25 14:20:00,7.63,7.64,7.61,7.62,335600.0,6.1324,6.1405,6.1164,6.1244,335600.0
2008-03-25 14:30:00,7.62,7.64,7.61,7.63,259600.0,6.1244,6.1405,6.1164,6.1324,259600.0
2008-03-25 14:40:00,7.63,7.65,7.62,7.64,272800.0,6.1324,6.1485,6.1244,6.1405,272800.0
2008-03-25 14:50:00,7.64,7.67,7.64,7.67,224800.0,6.1405,6.1646,6.1405,6.1646,224800.0
2008-03-25 15:00:00,7.67,7.69,7.67,7.67,398000.0,6.1646,6.1807,6.1646,6.1646,398000.0
2008-03-25 15:10:00,7.67,7.7,7.65,7.69,230400.0,6.1646,6.1887,6.1485,6.1807,230400.0
2008-03-25 15:20:00,7.69,7.71,7.68,7.7,299200.0,6.1807,6.1967,6.1726,6.1887,299200.0
2008-03-25 15:30:00,7.7,7.71,7.68,7.68,242000.0,6.1887,6.1967,6.1726,6.1726,242000.0
2008-03-25 15:40:00,7.68,7.7,7.68,7.69,694800.0,6.1726,6.1887,6.1726,6.1807,694800.0
2008-03-25 15:50:00,7.69,7.69,7.66,7.68,458400.0,6.1807,6.1807,6.1565,6.1726,458400.0
2008-03-26 09:30:00,7.62,7.72,7.53,7.57,190000.0,6.1244,6.2048,6.0521,6.0842,190000.0
2008-03-26 09:40:00,7.56,7.6,7.54,7.56,141600.0,6.0762,6.1083,6.0601,6.0762,141600.0
2008-03-26 09:50:00,7.56,7.58,7.54,7.58,103200.0,6.0762,6.0922,6.0601,6.0922,103200.0
2008-03-26 10:00:00,7.59,7.63,7.58,7.63,214000.0,6.1003,6.1324,6.0922,6.1324,214000.0
2008-03-26 10:10:00,7.63,7.63,7.59,7.6,111600.0,6.1324,6.1324,6.1003,6.1083,111600.0
2008-03-26 10:20:00,7.6,7.63,7.6,7.63,113600.0,6.1083,6.1324,6.1083,6.1324,113600.0
2008-03-26 10:30:00,7.63,7.63,7.56,7.58,136800.0,6.1324,6.1324,6.0762,6.0922,136800.0
2008-03-26 10:40:00,7.57,7.58,7.54,7.55,100800.0,6.0842,6.0922,6.0601,6.0681,100800.0
2008-03-26 10:50:00,7.55,7.6,7.55,7.6,114800.0,6.0681,6.1083,6.0681,6.1083,114800.0
2008-03-26 11:00:00,7.6,7.6,7.57,7.58,96400.0,6.1083,6.1083,6.0842,6.0922,96400.0
2008-03-26 11:10:00,7.58,7.59,7.54,7.55,113600.0,6.0922,6.1003,6.0601,6.0681,113600.0
2008-03-26 11:20:00,7.55,7.57,7.54,7.56,67200.0,6.0681,6.0842,6.0601,6.0762,67200.0
2008-03-26 11:30:00,7.57,7.57,7.52,7.53,111600.0,6.0842,6.0842,6.044,6.0521,111600.0
2008-03-26 11:40:00,7.54,7.54,7.5,7.53,184400.0,6.0601,6.0601,6.028,6.0521,184400.0
2008-03-26 11:50:00,7.53,7.59,7.53,7.56,130400.0,6.0521,6.1003,6.0521,6.0762,130400.0
2008-03-26 12:00:00,7.55,7.56,7.54,7.56,116800.0,6.0681,6.0762,6.0601,6.0762,116800.0
2008-03-26 12:10:00,7.56,7.57,7.55,7.56,88000.0,6.0762,6.0842,6.0681,6.0762,88000.0
2008-03-26 12:20:00,7.57,7.59,7.56,7.58,102400.0,6.0842,6.1003,6.0762,6.0922,102400.0
2008-03-26 12:30:00,7.58,7.59,7.57,7.58,71600.0,6.0922,6.1003,6.0842,6.0922,71600.0
2008-03-26 12:40:00,7.58,7.6,7.57,7.57,110800.0,6.0922,6.1083,6.0842,6.0842,110800.0
2008-03-26 12:50:00,7.57,7.57,7.54,7.57,94800.0,6.0842,6.0842,6.0601,6.0842,94800.0
2008-03-26 13:00:00,7.57,7.57,7.55,7.56,64800.0,6.0842,6.0842,6.0681,6.0762,64800.0
2008-03-26 13:10:00,7.57,7.59,7.57,7.57,153200.0,6.0842,6.1003,6.0842,6.0842,153200.0
2008-03-26 13:20:00,7.57,7.57,7.55,7.55,232000.0,6.0842,6.0842,6.0681,6.0681,232000.0
2008-03-26 13:30:00,7.55,7.55,7.51,7.54,208000.0,6.0681,6.0681,6.036,6.0601,208000.0
2008-03-26 13:40:00,7.54,7.54,7.5,7.52,108000.0,6.0601,6.0601,6.028,6.044,108000.0
2008-03-26 13:50:00,7.52,7.54,7.52,7.54,62400.0,6.044,6.0601,6.044,6.0601,62400.0
2008-03-26 14:00:00,7.54,7.54,7.51,7.54,128800.0,6.0601,6.0601,6.036,6.0601,128800.0
2008-03-26 14:10:00,7.54,7.56,7.53,7.54,115600.0,6.0601,6.0762,6.0521,6.0601,115600.0
2008-03-26 14:20:00,7.54,7.56,7.53,7.55,151200.0,6.0601,6.0762,6.0521,6.0681,151200.0
2008-03-26 14:30:00,7.55,7.58,7.54,7.57,157200.0,6.0681,6.0922,6.0601,6.0842,157200.0
2008-03-26 14:40:00,7.57,7.57,7.54,7.56,169600.0,6.0842,6.0842,6.0601,6.0762,169600.0
2008-03-26 14:50:00,7.56,7.59,7.56,7.59,287600.0,6.0762,6.1003,6.0762,6.1003,287600.0
2008-03-26 15:00:00,7.59,7.59,7.54,7.56,552400.0,6.1003,6.1003,6.0601,6.0762,552400.0
2008-03-26 15:10:00,7.57,7.57,7.53,7.55,186800.0,6.0842,6.0842,6.0521,6.0681,186800.0
2008-03-26 15:20:00,7.55,7.55,7.51,7.52,321200.0,6.0681,6.0681,6.036,6.044,321200.0
2008-03-26 15:30:00,7.52,7.53,7.49,7.5,515200.0,6.044,6.0521,6.0199,6.028,515200.0
2008-03-26 15:40:00,7.5,7.51,7.48,7.51,410000.0,6.028,6.036,6.0119,6.036,410000.0
2008-03-26 15:50:00,7.51,7.53,7.49,7.51,886400.0,6.036,6.0521,6.0199,6.036,886400.0
2008-03-27 09:30:00,7.51,7.61,7.5,7.55,177200.0,6.036,6.1164,6.028,6.0681,177200.0
2008-03-27 09:40:00,7.55,7.6,7.53,7.53,174400.0,6.0681,6.1083,6.0521,6.0521,174400.0
2008-03-27 09:50:00,7.54,7.54,7.45,7.51,181600.0,6.0601,6.0601,5.9878,6.036,181600.0
2008-03-27 10:00:00,7.51,7.52,7.49,7.52,226800.0,6.036,6.044,6.0199,6.044,226800.0
2008-03-27 10:10:00,7.52,7.54,7.49,7.52,226000.0,6.044,6.0601,6.0199,6.044,226000.0
2008-03-27 10:20:00,7.51,7.55,7.5,7.52,329600.0,6.036,6.0681,6.028,6.044,329600.0
2008-03-27 10:30:00,7.52,7.53,7.49,7.53,227200.0,6.044,6.0521,6.0199,6.0521,227200.0
2008-03-27 10:40:00,7.53,7.53,7.49,7.5,342400.0,6.0521,6.0521,6.0199,6.028,342400.0
2008-03-27 10:50:00,7.51,7.53,7.49,7.49,154800.0,6.036,6.0521,6.0199,6.0199,154800.0
2008-03-27 11:00:00,7.49,7.52,7.49,7.51,75200.0,6.0199,6.044,6.0199,6.036,75200.0
2008-03-27 11:10:00,7.51,7.53,7.5,7.52,131600.0,6.036,6.0521,6.028,6.044,131600.0
2008-03-27 11:20:00,7.52,7.53,7.5,7.5,75200.0,6.044,6.0521,6.028,6.028,75200.0
2008-03-27 11:30:00,7.51,7.54,7.51,7.54,128400.0,6.036,6.0601,6.036,6.0601,128400.0
2008-03-27 11:40:00,7.54,7.57,7.53,7.56,344400.0,6.0601,6.0842,6.0521,6.0762,344400.0
2008-03-27 11:50:00,7.56,7.56,7.52,7.52,92400.0,6.0762,6.0762,6.044,6.044,92400.0
2008-03-27 12:00:00,7.52,7.58,7.52,7.57,116800.0,6.044,6.0922,6.044,6.0842,116800.0
2008-03-27 12:10:00,7.57,7.58,7.55,7.56,190800.0,6.0842,6.0922,6.0681,6.0762,190800.0
2008-03-27 12:20:00,7.57,7.6,7.56,7.59,162400.0,6.0842,6.1083,6.0762,6.1003,162400.0
2008-03-27 12:30:00,7.59,7.61,7.58,7.59,174800.0,6.1003,6.1164,6.0922,6.1003,174800.0
2008-03-27 12:40:00,7.59,7.59,7.57,7.58,100000.0,6.1003,6.1003,6.0842,6.0922,100000.0
2008-03-27 12:50:00,7.58,7.58,7.56,7.56,87200.0,6.0922,6.0922,6.0762,6.0762,87200.0
2008-03-27 13:00:00,7.55,7.6,7.55,7.6,100000.0,6.0681,6.1083,6.0681,6.1083,100000.0
2008-03-27 13:10:00,7.6,7.61,7.59,7.59,148800.0,6.1083,6.1164,6.1003,6.1003,148800.0
2008-03-27 13:20:00,7.59,7.6,7.56,7.6,109200.0,6.1003,6.1083,6.0762,6.1083,109200.0
2008-03-27 13:30:00,7.6,7.6,7.55,7.58,134400.0,6.1083,6.1083,6.0681,6.0922,134400.0
2008-03-27 13:40:00,7.57,7.58,7.53,7.56,110000.0,6.0842,6.0922,6.0521,6.0762,110000.0
2008-03-27 13:50:00,7.56,7.56,7.53,7.55,63600.0,6.0762,6.0762,6.0521,6.0681,63600.0
2008-03-27 14:00:00,7.55,7.56,7.53,7.56,93600.0,6.0681,6.0762,6.0521,6.0762,93600.0
2008-03-27 14:10:00,7.56,7.58,7.55,7.55,201200.0,6.0762,6.0922,6.0681,6.0681,201200.0
2008-03-27 14:20:00,7.55,7.59,7.54,7.57,155200.0,6.0681,6.1003,6.0601,6.0842,155200.0
2008-03-27 14:30:00,7.57,7.59,7.56,7.58,207200.0,6.0842,6.1003,6.0762,6.0922,207200.0
2008-03-27 14:40:00,7.58,7.6,7.56,7.59,125200.0,6.0922,6.1083,6.0762,6.1003,125200.0
2008-03-27 14:50:00,7.59,7.6,7.56,7.57,200000.0,6.1003,6.1083,6.0762,6.0842,200000.0
2008-03-27 15:00:00,7.56,7.59,7.55,7.57,159600.0,6.0762,6.1003,6.0681,6.0842,159600.0
2008-03-27 15:10:00,7.57,7.58,7.55,7.57,207200.0,6.0842,6.0922,6.0681,6.0842,207200.0
2008-03-27 15:20:00,7.56,7.56,7.54,7.55,121200.0,6.0762,6.0762,6.0601,6.0681,121200.0
2008-03-27 15:30:00,7.55,7.56,7.47,7.47,165600.0,6.0681,6.0762,6.0038,6.0038,165600.0
2008-03-27 15:40:00,7.47,7.51,7.47,7.48,337200.0,6.0038,6.036,6.0038,6.0119,337200.0
2008-03-27 15:50:00,7.48,7.5,7.46,7.48,431200.0,6.0119,6.028,5.9958,6.0119,431200.0
2008-03-28 09:30:00,7.46,7.46,7.31,7.32,177200.0,5.9958,5.9958,5.8752,5.8833,177200.0
2008-03-28 09:40:00,7.31,7.31,7.22,7.22,332000.0,5.8752,5.8752,5.8029,5.8029,332000.0
2008-03-28 09:50:00,7.22,7.27,7.21,7.25,337600.0,5.8029,5.8431,5.7949,5.827,337600.0
2008-03-28 10:00:00,7.24,7.35,7.24,7.35,230400.0,5.819,5.9074,5.819,5.9074,230400.0
2008-03-28 10:10:00,7.35,7.36,7.33,7.34,116400.0,5.9074,5.9154,5.8913,5.8994,116400.0
2008-03-28 10:20:00,7.34,7.34,7.31,7.33,115200.0,5.8994,5.8994,5.8752,5.8913,115200.0
2008-03-28 10:30:00,7.33,7.33,7.28,7.3,105200.0,5.8913,5.8913,5.8511,5.8672,105200.0
2008-03-28 10:40:00,7.3,7.31,7.28,7.3,122000.0,5.8672,5.8752,5.8511,5.8672,122000.0
2008-03-28 10:50:00,7.3,7.32,7.28,7.29,106400.0,5.8672,5.8833,5.8511,5.8592,106400.0
2008-03-28 11:00:00,7.28,7.29,7.26,7.26,128400.0,5.8511,5.8592,5.8351,5.8351,128400.0
2008-03-28 11:10:00,7.26,7.29,7.25,7.27,146400.0,5.8351,5.8592,5.827,5.8431,146400.0
2008-03-28 11:20:00,7.27,7.31,7.26,7.3,87200.0,5.8431,5.8752,5.8351,5.8672,87200.0
2008-03-28 11:30:00,7.3,7.32,7.3,7.31,44800.0,5.8672,5.8833,5.8672,5.8752,44800.0
2008-03-28 11:40:00,7.31,7.39,7.29,7.38,241600.0,5.8752,5.9395,5.8592,5.9315,241600.0
2008-03-28 11:50:00,7.38,7.41,7.36,7.41,120000.0,5.9315,5.9556,5.9154,5.9556,120000.0
2008-03-28 12:00:00,7.4,7.4,7.37,7.38,131200.0,5.9476,5.9476,5.9235,5.9315,131200.0
2008-03-28 12:10:00,7.38,7.38,7.36,7.37,54000.0,5.9315,5.9315,5.9154,5.9235,54000.0
2008-03-28 12:20:00,7.37,7.4,7.37,7.4,117200.0,5.9235,5.9476,5.9235,5.9476,117200.0
2008-03-28 12:30:00,7.4,7.4,7.37,7.38,76000.0,5.9476,5.9476,5.9235,5.9315,76000.0
2008-03-28 12:40:00,7.38,7.39,7.35,7.38,130000.0,5.9315,5.9395,5.9074,5.9315,130000.0
2008-03-28 12:50:00,7.38,7.4,7.37,7.38,97600.0,5.9315,5.9476,5.9235,5.9315,97600.0
2008-03-28 13:00:00,7.38,7.4,7.37,7.39,33600.0,5.9315,5.9476,5.9235,5.9395,33600.0
2008-03-28 13:10:00,7.38,7.4,7.38,7.4,45600.0,5.9315,5.9476,5.9315,5.9476,45600.0
2008-03-28 13:20:00,7.4,7.4,7.38,7.4,60800.0,5.9476,5.9476,5.9315,5.9476,60800.0
2008-03-28 13:30:00,7.4,7.4,7.37,7.39,139600.0,5.9476,5.9476,5.9235,5.9395,139600.0
2008-03-28 13:40:00,7.38,7.38,7.35,7.35,83600.0,5.9315,5.9315,5.9074,5.9074,83600.0
2008-03-28 13:50:00,7.35,7.37,7.34,7.36,51600.0,5.9074,5.9235,5.8994,5.9154,51600.0
2008-03-28 14:00:00,7.36,7.36,7.35,7.35,48400.0,5.9154,5.9154,5.9074,5.9074,48400.0
2008-03-28 14:10:00,7.35,7.37,7.33,7.35,77200.0,5.9074,5.9235,5.8913,5.9074,77200.0
2008-03-28 14:20:00,7.35,7.37,7.35,7.35,124000.0,5.9074,5.9235,5.9074,5.9074,124000.0
2008-03-28 14:30:00,7.35,7.36,7.33,7.34,87200.0,5.9074,5.9154,5.8913,5.8994,87200.0
2008-03-28 14:40:00,7.34,7.34,7.32,7.34,60000.0,5.8994,5.8994,5.8833,5.8994,60000.0
2008-03-28 14:50:00,7.34,7.35,7.32,7.35,78400.0,5.8994,5.9074,5.8833,5.9074,78400.0
2008-03-28 15:00:00,7.35,7.35,7.31,7.31,124400.0,5.9074,5.9074,5.8752,5.8752,124400.0
2008-03-28 15:10:00,7.31,7.32,7.28,7.3,199600.0,5.8752,5.8833,5.8511,5.8672,199600.0
2008-03-28 15:20:00,7.3,7.32,7.3,7.32,116800.0,5.8672,5.8833,5.8672,5.8833,116800.0
2008-03-28 15:30:00,7.31,7.32,7.29,7.29,140800.0,5.8752,5.8833,5.8592,5.8592,140800.0
2008-03-28 15:40:00,7.3,7.3,7.27,7.3,211600.0,5.8672,5.8672,5.8431,5.8672,211600.0
2008-03-28 15:50:00,7.3,7.3,7.28,7.29,395200.0,5.8672,5.8672,5.8511,5.8592,395200.0
2008-03-31 09:30:00,7.27,7.38,7.26,7.3,79200.0,5.8431,5.9315,5.8351,5.8672,79200.0
2008-03-31 09:40:00,7.29,7.42,7.29,7.39,180000.0,5.8592,5.9637,5.8592,5.9395,180000.0
2008-03-31 09:50:00,7.39,7.42,7.37,7.41,70800.0,5.9395,5.9637,5.9235,5.9556,70800.0
2008-03-31 10:00:00,7.4,7.4,7.31,7.35,136800.0,5.9476,5.9476,5.8752,5.9074,136800.0
2008-03-31 10:10:00,7.35,7.35,7.3,7.32,66800.0,5.9074,5.9074,5.8672,5.8833,66800.0
2008-03-31 10:20:00,7.32,7.33,7.28,7.29,74800.0,5.8833,5.8913,5.8511,5.8592,74800.0
2008-03-31 10:30:00,7.29,7.34,7.29,7.34,57200.0,5.8592,5.8994,5.8592,5.8994,57200.0
2008-03-31 10:40:00,7.33,7.36,7.31,7.34,112800.0,5.8913,5.9154,5.8752,5.8994,112800.0
2008-03-31 10:50:00,7.34,7.38,7.34,7.38,56800.0,5.8994,5.9315,5.8994,5.9315,56800.0
2008-03-31 11:00:00,7.37,7.38,7.33,7.36,66800.0,5.9235,5.9315,5.8913,5.9154,66800.0
2008-03-31 11:10:00,7.36,7.36,7.35,7.35,64000.0,5.9154,5.9154,5.9074,5.9074,64000.0
2008-03-31 11:20:00,7.35,7.38,7.35,7.37,64800.0,5.9074,5.9315,5.9074,5.9235,64800.0
2008-03-31 11:30:00,7.37,7.42,7.36,7.41,120400.0,5.9235,5.9637,5.9154,5.9556,120400.0
2008-03-31 11:40:00,7.41,7.44,7.41,7.44,41200.0,5.9556,5.9797,5.9556,5.9797,41200.0
2008-03-31 11:50:00,7.44,7.46,7.44,7.45,108400.0,5.9797,5.9958,5.9797,5.9878,108400.0
2008-03-31 12:00:00,7.45,7.46,7.44,7.45,48400.0,5.9878,5.9958,5.9797,5.9878,48400.0
2008-03-31 12:10:00,7.45,7.45,7.44,7.45,39600.0,5.9878,5.9878,5.9797,5.9878,39600.0
2008-03-31 12:20:00,7.44,7.46,7.43,7.46,48400.0,5.9797,5.9958,5.9717,5.9958,48400.0
2008-03-31 12:30:00,7.46,7.49,7.46,7.47,60400.0,5.9958,6.0199,5.9958,6.0038,60400.0
2008-03-31 12:40:00,7.47,7.47,7.45,7.47,38000.0,6.0038,6.0038,5.9878,6.0038,38000.0
2008-03-31 12:50:00,7.47,7.5,7.46,7.5,53200.0,6.0038,6.028,5.9958,6.028,53200.0
2008-03-31 13:00:00,7.5,7.5,7.48,7.49,57600.0,6.028,6.028,6.0119,6.0199,57600.0
2008-03-31 13:10:00,7.49,7.5,7.48,7.48,71200.0,6.0199,6.028,6.0119,6.0119,71200.0
2008-03-31 13:20:00,7.49,7.5,7.48,7.48,50400.0,6.0199,6.028,6.0119,6.0119,50400.0
2008-03-31 13:30:00,7.48,7.5,7.48,7.49,137600.0,6.0119,6.028,6.0119,6.0199,137600.0
2008-03-31 13:40:00,7.5,7.5,7.45,7.47,69200.0,6.028,6.028,5.9878,6.0038,69200.0
2008-03-31 13:50:00,7.47,7.49,7.46,7.47,49200.0,6.0038,6.0199,5.9958,6.0038,49200.0
2008-03-31 14:00:00,7.47,7.47,7.45,7.46,92800.0,6.0038,6.0038,5.9878,5.9958,92800.0
2008-03-31 14:10:00,7.46,7.46,7.44,7.45,82000.0,5.9958,5.9958,5.9797,5.9878,82000.0
2008-03-31 14:20:00,7.45,7.47,7.45,7.47,52000.0,5.9878,6.0038,5.9878,6.0038,52000.0
2008-03-31 14:30:00,7.47,7.48,7.46,7.48,123600.0,6.0038,6.0119,5.9958,6.0119,123600.0
2008-03-31 14:40:00,7.48,7.48,7.44,7.45,138800.0,6.0119,6.0119,5.9797,5.9878,138800.0
2008-03-31 14:50:00,7.45,7.46,7.42,7.44,182000.0,5.9878,5.9958,5.9637,5.9797,182000.0
2008-03-31 15:00:00,7.44,7.45,7.41,7.42,234800.0,5.9797,5.9878,5.9556,5.9637,234800.0
2008-03-31 15:10:00,7.42,7.45,7.41,7.43,211600.0,5.9637,5.9878,5.9556,5.9717,211600.0
2008-03-31 15:20:00,7.44,7.47,7.43,7.44,112400.0,5.9797,6.0038,5.9717,5.9797,112400.0
2008-03-31 15:30:00,7.44,7.45,7.43,7.44,101200.0,5.9797,5.9878,5.9717,5.9797,101200.0
2008-03-31 15:40:00,7.44,7.5,7.44,7.48,434800.0,5.9797,6.028,5.9797,6.0119,434800.0
2008-03-31 15:50:00,7.48,7.5,7.48,7.5,672000.0,6.0119,6.028,6.0119,6.028,672000.0
2008-04-01 09:30:00,7.6,7.63,7.56,7.56,324800.0,6.1083,6.1324,6.0762,6.0762,324800.0
2008-04-01 09:40:00,7.56,7.65,7.56,7.65,278000.0,6.0762,6.1485,6.0762,6.1485,278000.0
2008-04-01 09:50:00,7.65,7.65,7.62,7.63,253200.0,6.1485,6.1485,6.1244,6.1324,253200.0
2008-04-01 10:00:00,7.64,7.66,7.62,7.62,261200.0,6.1405,6.1565,6.1244,6.1244,261200.0
2008-04-01 10:10:00,7.63,7.64,7.59,7.61,182800.0,6.1324,6.1405,6.1003,6.1164,182800.0
2008-04-01 10:20:00,7.62,7.64,7.61,7.63,79200.0,6.1244,6.1405,6.1164,6.1324,79200.0
2008-04-01 10:30:00,7.63,7.65,7.63,7.65,268000.0,6.1324,6.1485,6.1324,6.1485,268000.0
2008-04-01 10:40:00,7.65,7.67,7.61,7.63,236400.0,6.1485,6.1646,6.1164,6.1324,236400.0
2008-04-01 10:50:00,7.62,7.66,7.6,7.66,183600.0,6.1244,6.1565,6.1083,6.1565,183600.0
2008-04-01 11:00:00,7.66,7.66,7.63,7.66,232000.0,6.1565,6.1565,6.1324,6.1565,232000.0
2008-04-01 11:10:00,7.66,7.68,7.65,7.67,117600.0,6.1565,6.1726,6.1485,6.1646,117600.0
2008-04-01 11:20:00,7.67,7.68,7.66,7.66,83600.0,6.1646,6.1726,6.1565,6.1565,83600.0
2008-04-01 11:30:00,7.66,7.68,7.66,7.67,168000.0,6.1565,6.1726,6.1565,6.1646,168000.0
2008-04-01 11:40:00,7.67,7.67,7.65,7.66,57200.0,6.1646,6.1646,6.1485,6.1565,57200.0
2008-04-01 11:50:00,7.66,7.67,7.65,7.67,66000.0,6.1565,6.1646,6.1485,6.1646,66000.0
2008-04-01 12:00:00,7.67,7.7,7.66,7.68,225200.0,6.1646,6.1887,6.1565,6.1726,225200.0
2008-04-01 12:10:00,7.68,7.74,7.66,7.73,302400.0,6.1726,6.2208,6.1565,6.2128,302400.0
2008-04-01 12:20:00,7.73,7.73,7.7,7.7,61200.0,6.2128,6.2128,6.1887,6.1887,61200.0
2008-04-01 12:30:00,7.7,7.72,7.69,7.69,190000.0,6.1887,6.2048,6.1807,6.1807,190000.0
2008-04-01 12:40:00,7.69,7.71,7.67,7.67,74800.0,6.1807,6.1967,6.1646,6.1646,74800.0
2008-04-01 12:50:00,7.67,7.69,7.67,7.68,130400.0,6.1646,6.1807,6.1646,6.1726,130400.0
2008-04-01 13:00:00,7.68,7.7,7.67,7.67,91600.0,6.1726,6.1887,6.1646,6.1646,91600.0
2008-04-01 13:10:00,7.67,7.7,7.67,7.69,92800.0,6.1646,6.1887,6.1646,6.1807,92800.0
2008-04-01 13:20:00,7.69,7.71,7.68,7.71,119600.0,6.1807,6.1967,6.1726,6.1967,119600.0
2008-04-01 13:30:00,7.71,7.72,7.68,7.69,66000.0,6.1967,6.2048,6.1726,6.1807,66000.0
2008-04-01 13:40:00,7.69,7.7,7.67,7.68,81200.0,6.1807,6.1887,6.1646,6.1726,81200.0
2008-04-01 13:50:00,7.68,7.7,7.66,7.67,155200.0,6.1726,6.1887,6.1565,6.1646,155200.0
2008-04-01 14:00:00,7.67,7.68,7.66,7.68,85600.0,6.1646,6.1726,6.1565,6.1726,85600.0
2008-04-01 14:10:00,7.68,7.7,7.68,7.69,81600.0,6.1726,6.1887,6.1726,6.1807,81600.0
2008-04-01 14:20:00,7.7,7.73,7.68,7.68,163200.0,6.1887,6.2128,6.1726,6.1726,163200.0
2008-04-01 14:30:00,7.68,7.75,7.68,7.73,168000.0,6.1726,6.2289,6.1726,6.2128,168000.0
2008-04-01 14:40:00,7.74,7.74,7.73,7.74,54800.0,6.2208,6.2208,6.2128,6.2208,54800.0
2008-04-01 14:50:00,7.75,7.77,7.73,7.73,161600.0,6.2289,6.245,6.2128,6.2128,161600.0
2008-04-01 15:00:00,7.73,7.74,7.71,7.73,140400.0,6.2128,6.2208,6.1967,6.2128,140400.0
2008-04-01 15:10:00,7.73,7.76,7.73,7.74,178400.0,6.2128,6.2369,6.2128,6.2208,178400.0
2008-04-01 15:20:00,7.73,7.76,7.72,7.76,196800.0,6.2128,6.2369,6.2048,6.2369,196800.0
2008-04-01 15:30:00,7.76,7.76,7.72,7.76,362800.0,6.2369,6.2369,6.2048,6.2369,362800.0
2008-04-01 15:40:00,7.76,7.78,7.75,7.75,446000.0,6.2369,6.253,6.2289,6.2289,446000.0
2008-04-01 15:50:00,7.76,7.77,7.75,7.77,428400.0,6.2369,6.245,6.2289,6.245,428400.0
2008-04-02 09:30:00,7.75,7.84,7.73,7.78,311200.0,6.2289,6.3012,6.2128,6.253,311200.0
2008-04-02 09:40:00,7.78,7.85,7.75,7.83,231600.0,6.253,6.3093,6.2289,6.2932,231600.0
2008-04-02 09:50:00,7.83,7.84,7.8,7.81,108400.0,6.2932,6.3012,6.2691,6.2771,108400.0
2008-04-02 10:00:00,7.8,7.81,7.73,7.79,223200.0,6.2691,6.2771,6.2128,6.261,223200.0
2008-04-02 10:10:00,7.79,7.85,7.78,7.85,176800.0,6.261,6.3093,6.253,6.3093,176800.0
2008-04-02 10:20:00,7.85,7.91,7.84,7.87,308800.0,6.3093,6.3575,6.3012,6.3253,308800.0
2008-04-02 10:30:00,7.88,7.93,7.87,7.91,300800.0,6.3334,6.3736,6.3253,6.3575,300800.0
2008-04-02 10:40:00,7.91,7.92,7.87,7.9,162400.0,6.3575,6.3655,6.3253,6.3494,162400.0
2008-04-02 10:50:00,7.9,7.91,7.87,7.9,249200.0,6.3494,6.3575,6.3253,6.3494,249200.0
2008-04-02 11:00:00,7.9,7.91,7.88,7.89,82400.0,6.3494,6.3575,6.3334,6.3414,82400.0
2008-04-02 11:10:00,7.89,7.89,7.86,7.87,146400.0,6.3414,6.3414,6.3173,6.3253,146400.0
2008-04-02 11:20:00,7.87,7.88,7.85,7.86,81200.0,6.3253,6.3334,6.3093,6.3173,81200.0
2008-04-02 11:30:00,7.85,7.86,7.84,7.84,116000.0,6.3093,6.3173,6.3012,6.3012,116000.0
2008-04-02 11:40:00,7.84,7.88,7.83,7.87,107200.0,6.3012,6.3334,6.2932,6.3253,107200.0
2008-04-02 11:50:00,7.87,7.88,7.85,7.85,88800.0,6.3253,6.3334,6.3093,6.3093,88800.0
2008-04-02 12:00:00,7.86,7.87,7.81,7.82,150800.0,6.3173,6.3253,6.2771,6.2851,150800.0
2008-04-02 12:10:00,7.82,7.82,7.79,7.8,163600.0,6.2851,6.2851,6.261,6.2691,163600.0
2008-04-02 12:20:00,7.81,7.82,7.79,7.8,91200.0,6.2771,6.2851,6.261,6.2691,91200.0
2008-04-02 12:30:00,7.81,7.82,7.79,7.79,120000.0,6.2771,6.2851,6.261,6.261,120000.0
2008-04-02 12:40:00,7.79,7.81,7.77,7.78,124400.0,6.261,6.2771,6.245,6.253,124400.0
2008-04-02 12:50:00,7.78,7.8,7.78,7.79,79200.0,6.253,6.2691,6.253,6.261,79200.0
2008-04-02 13:00:00,7.79,7.81,7.76,7.76,94000.0,6.261,6.2771,6.2369,6.2369,94000.0
2008-04-02 13:10:00,7.76,7.79,7.73,7.78,143600.0,6.2369,6.261,6.2128,6.253,143600.0
2008-04-02 13:20:00,7.78,7.78,7.76,7.77,202000.0,6.253,6.253,6.2369,6.245,202000.0
2008-04-02 13:30:00,7.76,7.78,7.75,7.77,136400.0,6.2369,6.253,6.2289,6.245,136400.0
2008-04-02 13:40:00,7.77,7.79,7.77,7.78,145600.0,6.245,6.261,6.245,6.253,145600.0
2008-04-02 13:50:00,7.79,7.8,7.77,7.77,66800.0,6.261,6.2691,6.245,6.245,66800.0
2008-04-02 14:00:00,7.77,7.8,7.77,7.8,125200.0,6.245,6.2691,6.245,6.2691,125200.0
2008-04-02 14:10:00,7.8,7.81,7.77,7.78,132400.0,6.2691,6.2771,6.245,6.253,132400.0
2008-04-02 14:20:00,7.78,7.78,7.73,7.74,115600.0,6.253,6.253,6.2128,6.2208,115600.0
2008-04-02 14:30:00,7.74,7.75,7.72,7.75,162000.0,6.2208,6.2289,6.2048,6.2289,162000.0
2008-04-02 14:40:00,7.75,7.77,7.73,7.74,120400.0,6.2289,6.245,6.2128,6.2208,120400.0
2008-04-02 14:50:00,7.74,7.75,7.72,7.73,145600.0,6.2208,6.2289,6.2048,6.2128,145600.0
2008-04-02 15:00:00,7.73,7.73,7.7,7.72,153200.0,6.2128,6.2128,6.1887,6.2048,153200.0
2008-04-02 15:10:00,7.72,7.75,7.71,7.73,186800.0,6.2048,6.2289,6.1967,6.2128,186800.0
2008-04-02 15:20:00,7.73,7.75,7.69,7.74,318000.0,6.2128,6.2289,6.1807,6.2208,318000.0
2008-04-02 15:30:00,7.74,7.76,7.71,7.72,212000.0,6.2208,6.2369,6.1967,6.2048,212000.0
2008-04-02 15:40:00,7.72,7.76,7.72,7.75,153200.0,6.2048,6.2369,6.2048,6.2289,153200.0
2008-04-02 15:50:00,7.75,7.76,7.73,7.75,321200.0,6.2289,6.2369,6.2128,6.2289,321200.0
2008-04-03 09:30:00,7.7,7.78,7.65,7.67,150000.0,6.1887,6.253,6.1485,6.1646,150000.0
2008-04-03 09:40:00,7.67,7.76,7.66,7.75,158000.0,6.1646,6.2369,6.1565,6.2289,158000.0
2008-04-03 09:50:00,7.75,7.75,7.71,7.72,170800.0,6.2289,6.2289,6.1967,6.2048,170800.0
2008-04-03 10:00:00,7.73,7.75,7.73,7.75,128000.0,6.2128,6.2289,6.2128,6.2289,128000.0
2008-04-03 10:10:00,7.75,7.78,7.74,7.77,144000.0,6.2289,6.253,6.2208,6.245,144000.0
2008-04-03 10:20:00,7.78,7.78,7.75,7.76,176400.0,6.253,6.253,6.2289,6.2369,176400.0
2008-04-03 10:30:00,7.76,7.77,7.74,7.75,223200.0,6.2369,6.245,6.2208,6.2289,223200.0
2008-04-03 10:40:00,7.75,7.77,7.75,7.75,187600.0,6.2289,6.245,6.2289,6.2289,187600.0
2008-04-03 10:50:00,7.75,7.76,7.7,7.7,250400.0,6.2289,6.2369,6.1887,6.1887,250400.0
2008-04-03 11:00:00,7.7,7.72,7.68,7.68,184800.0,6.1887,6.2048,6.1726,6.1726,184800.0
2008-04-03 11:10:00,7.69,7.73,7.68,7.7,158000.0,6.1807,6.2128,6.1726,6.1887,158000.0
2008-04-03 11:20:00,7.71,7.72,7.7,7.72,68000.0,6.1967,6.2048,6.1887,6.2048,68000.0
2008-04-03 11:30:00,7.72,7.73,7.7,7.72,104000.0,6.2048,6.2128,6.1887,6.2048,104000.0
2008-04-03 11:40:00,7.73,7.73,7.7,7.72,71200.0,6.2128,6.2128,6.1887,6.2048,71200.0
2008-04-03 11:50:00,7.72,7.74,7.71,7.72,52800.0,6.2048,6.2208,6.1967,6.2048,52800.0
2008-04-03 12:00:00,7.72,7.74,7.72,7.72,31200.0,6.2048,6.2208,6.2048,6.2048,31200.0
2008-04-03 12:10:00,7.73,7.75,7.71,7.74,68800.0,6.2128,6.2289,6.1967,6.2208,68800.0
2008-04-03 12:20:00,7.74,7.75,7.73,7.75,56000.0,6.2208,6.2289,6.2128,6.2289,56000.0
2008-04-03 12:30:00,7.75,7.8,7.74,7.79,244800.0,6.2289,6.2691,6.2208,6.261,244800.0
2008-04-03 12:40:00,7.79,7.81,7.77,7.79,129200.0,6.261,6.2771,6.245,6.261,129200.0
2008-04-03 12:50:00,7.79,7.79,7.78,7.78,58800.0,6.261,6.261,6.253,6.253,58800.0
2008-04-03 13:00:00,7.78,7.78,7.76,7.76,34400.0,6.253,6.253,6.2369,6.2369,34400.0
2008-04-03 13:10:00,7.77,7.78,7.76,7.77,81200.0,6.245,6.253,6.2369,6.245,81200.0
2008-04-03 13:20:00,7.77,7.77,7.74,7.74,90400.0,6.245,6.245,6.2208,6.2208,90400.0
2008-04-03 13:30:00,7.75,7.77,7.74,7.76,130800.0,6.2289,6.245,6.2208,6.2369,130800.0
2008-04-03 13:40:00,7.76,7.78,7.75,7.78,113600.0,6.2369,6.253,6.2289,6.253,113600.0
2008-04-03 13:50:00,7.78,7.79,7.74,7.74,127200.0,6.253,6.261,6.2208,6.2208,127200.0
2008-04-03 14:00:00,7.74,7.78,7.73,7.77,199200.0,6.2208,6.253,6.2128,6.245,199200.0
2008-04-03 14:10:00,7.77,7.78,7.75,7.75,58400.0,6.245,6.253,6.2289,6.2289,58400.0
2008-04-03 14:20:00,7.75,7.78,7.75,7.78,192400.0,6.2289,6.253,6.2289,6.253,192400.0
2008-04-03 14:30:00,7.77,7.78,7.75,7.75,104000.0,6.245,6.253,6.2289,6.2289,104000.0
2008-04-03 14:40:00,7.76,7.78,7.76,7.77,118000.0,6.2369,6.253,6.2369,6.245,118000.0
2008-04-03 14:50:00,7.77,7.81,7.77,7.81,108400.0,6.245,6.2771,6.245,6.2771,108400.0
2008-04-03 15:00:00,7.8,7.81,7.79,7.8,90000.0,6.2691,6.2771,6.261,6.2691,90000.0
2008-04-03 15:10:00,7.8,7.81,7.77,7.78,154000.0,6.2691,6.2771,6.245,6.253,154000.0
2008-04-03 15:20:00,7.78,7.78,7.76,7.78,84400.0,6.253,6.253,6.2369,6.253,84400.0
2008-04-03 15:30:00,7.78,7.78,7.76,7.78,260400.0,6.253,6.253,6.2369,6.253,260400.0
2008-04-03 15:40:00,7.78,7.79,7.76,7.78,380800.0,6.253,6.261,6.2369,6.253,380800.0
2008-04-03 15:50:00,7.78,7.81,7.77,7.79,292800.0,6.253,6.2771,6.245,6.261,292800.0
2008-04-04 09:30:00,7.79,7.8,7.69,7.7,126800.0,6.261,6.2691,6.1807,6.1887,126800.0
2008-04-04 09:40:00,7.7,7.71,7.66,7.7,97600.0,6.1887,6.1967,6.1565,6.1887,97600.0
2008-04-04 09:50:00,7.7,7.77,7.7,7.76,229200.0,6.1887,6.245,6.1887,6.2369,229200.0
2008-04-04 10:00:00,7.76,7.78,7.71,7.72,267600.0,6.2369,6.253,6.1967,6.2048,267600.0
2008-04-04 10:10:00,7.71,7.77,7.71,7.75,296000.0,6.1967,6.245,6.1967,6.2289,296000.0
2008-04-04 10:20:00,7.75,7.79,7.75,7.78,232800.0,6.2289,6.261,6.2289,6.253,232800.0
2008-04-04 10:30:00,7.79,7.79,7.74,7.76,382000.0,6.261,6.261,6.2208,6.2369,382000.0
2008-04-04 10:40:00,7.77,7.8,7.76,7.78,160800.0,6.245,6.2691,6.2369,6.253,160800.0
2008-04-04 10:50:00,7.78,7.82,7.78,7.81,319600.0,6.253,6.2851,6.253,6.2771,319600.0
2008-04-04 11:00:00,7.81,7.86,7.81,7.86,110800.0,6.2771,6.3173,6.2771,6.3173,110800.0
2008-04-04 11:10:00,7.85,7.86,7.82,7.82,63600.0,6.3093,6.3173,6.2851,6.2851,63600.0
2008-04-04 11:20:00,7.81,7.82,7.79,7.82,168400.0,6.2771,6.2851,6.261,6.2851,168400.0
2008-04-04 11:30:00,7.82,7.85,7.81,7.82,105600.0,6.2851,6.3093,6.2771,6.2851,105600.0
2008-04-04 11:40:00,7.82,7.82,7.79,7.79,61600.0,6.2851,6.2851,6.261,6.261,61600.0
2008-04-04 11:50:00,7.79,7.8,7.77,7.78,78400.0,6.261,6.2691,6.245,6.253,78400.0
2008-04-04 12:00:00,7.78,7.79,7.78,7.79,57600.0,6.253,6.261,6.253,6.261,57600.0
2008-04-04 12:10:00,7.79,7.84,7.79,7.82,100800.0,6.261,6.3012,6.261,6.2851,100800.0
2008-04-04 12:20:00,7.82,7.82,7.8,7.82,115200.0,6.2851,6.2851,6.2691,6.2851,115200.0
2008-04-04 12:30:00,7.82,7.86,7.82,7.85,90400.0,6.2851,6.3173,6.2851,6.3093,90400.0
2008-04-04 12:40:00,7.84,7.84,7.82,7.84,68400.0,6.3012,6.3012,6.2851,6.3012,68400.0
2008-04-04 12:50:00,7.84,7.86,7.84,7.84,144000.0,6.3012,6.3173,6.3012,6.3012,144000.0
2008-04-04 13:00:00,7.84,7.87,7.84,7.86,184000.0,6.3012,6.3253,6.3012,6.3173,184000.0
2008-04-04 13:10:00,7.87,7.89,7.86,7.87,1056400.0,6.3253,6.3414,6.3173,6.3253,1056400.0
2008-04-04 13:20:00,7.87,7.9,7.86,7.89,276400.0,6.3253,6.3494,6.3173,6.3414,276400.0
2008-04-04 13:30:00,7.89,7.9,7.88,7.9,162800.0,6.3414,6.3494,6.3334,6.3494,162800.0
2008-04-04 13:40:00,7.9,7.91,7.89,7.9,206800.0,6.3494,6.3575,6.3414,6.3494,206800.0
2008-04-04 13:50:00,7.9,7.91,7.9,7.9,132800.0,6.3494,6.3575,6.3494,6.3494,132800.0
2008-04-04 14:00:00,7.9,7.91,7.88,7.89,154800.0,6.3494,6.3575,6.3334,6.3414,154800.0
2008-04-04 14:10:00,7.89,7.89,7.88,7.88,119600.0,6.3414,6.3414,6.3334,6.3334,119600.0
2008-04-04 14:20:00,7.88,7.9,7.87,7.88,180400.0,6.3334,6.3494,6.3253,6.3334,180400.0
2008-04-04 14:30:00,7.88,7.9,7.86,7.9,216400.0,6.3334,6.3494,6.3173,6.3494,216400.0
2008-04-04 14:40:00,7.9,7.91,7.89,7.9,122400.0,6.3494,6.3575,6.3414,6.3494,122400.0
2008-04-04 14:50:00,7.9,7.91,7.89,7.89,162800.0,6.3494,6.3575,6.3414,6.3414,162800.0
2008-04-04 15:00:00,7.89,7.9,7.87,7.9,373600.0,6.3414,6.3494,6.3253,6.3494,373600.0
2008-04-04 15:10:00,7.9,7.9,7.86,7.88,417200.0,6.3494,6.3494,6.3173,6.3334,417200.0
2008-04-04 15:20:00,7.88,7.91,7.88,7.9,640400.0,6.3334,6.3575,6.3334,6.3494,640400.0
2008-04-04 15:30:00,7.9,7.9,7.85,7.85,653200.0,6.3494,6.3494,6.3093,6.3093,653200.0
2008-04-04 15:40:00,7.85,7.86,7.83,7.83,380400.0,6.3093,6.3173,6.2932,6.2932,380400.0
2008-04-04 15:50:00,7.84,7.86,7.83,7.85,462800.0,6.3012,6.3173,6.2932,6.3093,462800.0
2008-04-07 09:30:00,7.88,7.91,7.82,7.83,156000.0,6.3334,6.3575,6.2851,6.2932,156000.0
2008-04-07 09:40:00,7.83,7.84,7.76,7.78,76000.0,6.2932,6.3012,6.2369,6.253,76000.0
2008-04-07 09:50:00,7.78,7.79,7.74,7.75,190800.0,6.253,6.261,6.2208,6.2289,190800.0
2008-04-07 10:00:00,7.75,7.76,7.69,7.69,266400.0,6.2289,6.2369,6.1807,6.1807,266400.0
2008-04-07 10:10:00,7.69,7.75,7.69,7.73,172800.0,6.1807,6.2289,6.1807,6.2128,172800.0
2008-04-07 10:20:00,7.73,7.75,7.71,7.71,86400.0,6.2128,6.2289,6.1967,6.1967,86400.0
2008-04-07 10:30:00,7.71,7.78,7.69,7.77,298400.0,6.1967,6.253,6.1807,6.245,298400.0
2008-04-07 10:40:00,7.76,7.77,7.75,7.75,93200.0,6.2369,6.245,6.2289,6.2289,93200.0
2008-04-07 10:50:00,7.75,7.76,7.75,7.76,71200.0,6.2289,6.2369,6.2289,6.2369,71200.0
2008-04-07 11:00:00,7.76,7.77,7.72,7.73,181200.0,6.2369,6.245,6.2048,6.2128,181200.0
2008-04-07 11:10:00,7.73,7.73,7.7,7.72,131200.0,6.2128,6.2128,6.1887,6.2048,131200.0
2008-04-07 11:20:00,7.72,7.74,7.71,7.73,92000.0,6.2048,6.2208,6.1967,6.2128,92000.0
2008-04-07 11:30:00,7.73,7.76,7.72,7.72,72400.0,6.2128,6.2369,6.2048,6.2048,72400.0
2008-04-07 11:40:00,7.72,7.74,7.71,7.71,92800.0,6.2048,6.2208,6.1967,6.1967,92800.0
2008-04-07 11:50:00,7.71,7.72,7.65,7.65,151200.0,6.1967,6.2048,6.1485,6.1485,151200.0
2008-04-07 12:00:00,7.65,7.68,7.65,7.68,179600.0,6.1485,6.1726,6.1485,6.1726,179600.0
2008-04-07 12:10:00,7.68,7.7,7.67,7.68,70400.0,6.1726,6.1887,6.1646,6.1726,70400.0
2008-04-07 12:20:00,7.68,7.72,7.68,7.72,53200.0,6.1726,6.2048,6.1726,6.2048,53200.0
2008-04-07 12:30:00,7.73,7.75,7.71,7.73,72000.0,6.2128,6.2289,6.1967,6.2128,72000.0
2008-04-07 12:40:00,7.73,7.76,7.73,7.74,44400.0,6.2128,6.2369,6.2128,6.2208,44400.0
2008-04-07 12:50:00,7.74,7.75,7.72,7.73,42000.0,6.2208,6.2289,6.2048,6.2128,42000.0
2008-04-07 13:00:00,7.73,7.74,7.73,7.73,32800.0,6.2128,6.2208,6.2128,6.2128,32800.0
2008-04-07 13:10:00,7.74,7.74,7.72,7.72,38400.0,6.2208,6.2208,6.2048,6.2048,38400.0
2008-04-07 13:20:00,7.72,7.74,7.72,7.74,54400.0,6.2048,6.2208,6.2048,6.2208,54400.0
2008-04-07 13:30:00,7.74,7.75,7.72,7.73,67200.0,6.2208,6.2289,6.2048,6.2128,67200.0
2008-04-07 13:40:00,7.73,7.73,7.7,7.71,57200.0,6.2128,6.2128,6.1887,6.1967,57200.0
2008-04-07 13:50:00,7.71,7.71,7.68,7.69,111600.0,6.1967,6.1967,6.1726,6.1807,111600.0
2008-04-07 14:00:00,7.69,7.7,7.68,7.69,71200.0,6.1807,6.1887,6.1726,6.1807,71200.0
2008-04-07 14:10:00,7.69,7.71,7.68,7.69,105600.0,6.1807,6.1967,6.1726,6.1807,105600.0
2008-04-07 14:20:00,7.69,7.71,7.67,7.68,150800.0,6.1807,6.1967,6.1646,6.1726,150800.0
2008-04-07 14:30:00,7.68,7.7,7.66,7.69,150000.0,6.1726,6.1887,6.1565,6.1807,150000.0
2008-04-07 14:40:00,7.69,7.7,7.68,7.68,186800.0,6.1807,6.1887,6.1726,6.1726,186800.0
2008-04-07 14:50:00,7.68,7.69,7.67,7.67,220800.0,6.1726,6.1807,6.1646,6.1646,220800.0
2008-04-07 15:00:00,7.67,7.68,7.63,7.64,255600.0,6.1646,6.1726,6.1324,6.1405,255600.0
2008-04-07 15:10:00,7.63,7.65,7.62,7.62,344800.0,6.1324,6.1485,6.1244,6.1244,344800.0
2008-04-07 15:20:00,7.62,7.65,7.61,7.64,272800.0,6.1244,6.1485,6.1164,6.1405,272800.0
2008-04-07 15:30:00,7.64,7.65,7.6,7.62,348000.0,6.1405,6.1485,6.1083,6.1244,348000.0
2008-04-07 15:40:00,7.62,7.65,7.62,7.64,165600.0,6.1244,6.1485,6.1244,6.1405,165600.0
2008-04-07 15:50:00,7.64,7.66,7.63,7.66,352000.0,6.1405,6.1565,6.1324,6.1565,352000.0
2008-04-08 09:30:00,7.59,7.64,7.58,7.61,180400.0,6.1003,6.1405,6.0922,6.1164,180400.0
2008-04-08 09:40:00,7.61,7.63,7.58,7.59,112800.0,6.1164,6.1324,6.0922,6.1003,112800.0
2008-04-08 09:50:00,7.6,7.61,7.58,7.6,90000.0,6.1083,6.1164,6.0922,6.1083,90000.0
2008-04-08 10:00:00,7.6,7.6,7.56,7.59,173600.0,6.1083,6.1083,6.0762,6.1003,173600.0
2008-04-08 10:10:00,7.59,7.6,7.58,7.58,61200.0,6.1003,6.1083,6.0922,6.0922,61200.0
2008-04-08 10:20:00,7.58,7.61,7.58,7.6,85200.0,6.0922,6.1164,6.0922,6.1083,85200.0
2008-04-08 10:30:00,7.61,7.62,7.58,7.61,160800.0,6.1164,6.1244,6.0922,6.1164,160800.0
2008-04-08 10:40:00,7.61,7.64,7.61,7.62,57200.0,6.1164,6.1405,6.1164,6.1244,57200.0
2008-04-08 10:50:00,7.62,7.62,7.6,7.62,28400.0,6.1244,6.1244,6.1083,6.1244,28400.0
2008-04-08 11:00:00,7.62,7.62,7.61,7.62,47200.0,6.1244,6.1244,6.1164,6.1244,47200.0
2008-04-08 11:10:00,7.62,7.62,7.61,7.61,55600.0,6.1244,6.1244,6.1164,6.1164,55600.0
2008-04-08 11:20:00,7.61,7.61,7.59,7.6,48800.0,6.1164,6.1164,6.1003,6.1083,48800.0
2008-04-08 11:30:00,7.6,7.63,7.6,7.63,89600.0,6.1083,6.1324,6.1083,6.1324,89600.0
2008-04-08 11:40:00,7.63,7.64,7.61,7.61,146400.0,6.1324,6.1405,6.1164,6.1164,146400.0
2008-04-08 11:50:00,7.61,7.63,7.6,7.63,102000.0,6.1164,6.1324,6.1083,6.1324,102000.0
2008-04-08 12:00:00,7.63,7.63,7.61,7.62,154400.0,6.1324,6.1324,6.1164,6.1244,154400.0
2008-04-08 12:10:00,7.62,7.62,7.6,7.6,60400.0,6.1244,6.1244,6.1083,6.1083,60400.0
2008-04-08 12:20:00,7.61,7.61,7.58,7.58,136400.0,6.1164,6.1164,6.0922,6.0922,136400.0
2008-04-08 12:30:00,7.58,7.58,7.56,7.57,85200.0,6.0922,6.0922,6.0762,6.0842,85200.0
2008-04-08 12:40:00,7.57,7.57,7.55,7.56,66400.0,6.0842,6.0842,6.0681,6.0762,66400.0
2008-04-08 12:50:00,7.56,7.57,7.56,7.57,40000.0,6.0762,6.0842,6.0762,6.0842,40000.0
2008-04-08 13:00:00,7.57,7.57,7.55,7.56,61600.0,6.0842,6.0842,6.0681,6.0762,61600.0
2008-04-08 13:10:00,7.55,7.56,7.55,7.55,18400.0,6.0681,6.0762,6.0681,6.0681,18400.0
2008-04-08 13:20:00,7.54,7.54,7.53,7.53,42400.0,6.0601,6.0601,6.0521,6.0521,42400.0
2008-04-08 13:30:00,7.53,7.54,7.52,7.53,41200.0,6.0521,6.0601,6.044,6.0521,41200.0
2008-04-08 13:40:00,7.53,7.54,7.52,7.53,52800.0,6.0521,6.0601,6.044,6.0521,52800.0
2008-04-08 13:50:00,7.54,7.56,7.54,7.54,34000.0,6.0601,6.0762,6.0601,6.0601,34000.0
2008-04-08 14:00:00,7.54,7.55,7.52,7.52,213600.0,6.0601,6.0681,6.044,6.044,213600.0
2008-04-08 14:10:00,7.52,7.53,7.51,7.51,76000.0,6.044,6.0521,6.036,6.036,76000.0
2008-04-08 14:20:00,7.51,7.56,7.5,7.56,176000.0,6.036,6.0762,6.028,6.0762,176000.0
2008-04-08 14:30:00,7.56,7.56,7.52,7.53,131600.0,6.0762,6.0762,6.044,6.0521,131600.0
2008-04-08 14:40:00,7.53,7.54,7.53,7.54,74000.0,6.0521,6.0601,6.0521,6.0601,74000.0
2008-04-08 14:50:00,7.54,7.56,7.54,7.55,114800.0,6.0601,6.0762,6.0601,6.0681,114800.0
2008-04-08 15:00:00,7.54,7.56,7.53,7.55,84000.0,6.0601,6.0762,6.0521,6.0681,84000.0
2008-04-08 15:10:00,7.55,7.56,7.54,7.55,104000.0,6.0681,6.0762,6.0601,6.0681,104000.0
2008-04-08 15:20:00,7.55,7.56,7.53,7.55,113200.0,6.0681,6.0762,6.0521,6.0681,113200.0
2008-04-08 15:30:00,7.56,7.58,7.55,7.55,220000.0,6.0762,6.0922,6.0681,6.0681,220000.0
2008-04-08 15:40:00,7.55,7.58,7.54,7.57,306800.0,6.0681,6.0922,6.0601,6.0842,306800.0
2008-04-08 15:50:00,7.57,7.58,7.56,7.58,231600.0,6.0842,6.0922,6.0762,6.0922,231600.0
2008-04-09 09:30:00,7.59,7.61,7.54,7.6,61600.0,6.1003,6.1164,6.0601,6.1083,61600.0
2008-04-09 09:40:00,7.6,7.61,7.53,7.53,53200.0,6.1083,6.1164,6.0521,6.0521,53200.0
2008-04-09 09:50:00,7.54,7.55,7.48,7.5,126800.0,6.0601,6.0681,6.0119,6.028,126800.0
2008-04-09 10:00:00,7.51,7.51,7.48,7.48,358800.0,6.036,6.036,6.0119,6.0119,358800.0
2008-04-09 10:10:00,7.48,7.48,7.45,7.45,277600.0,6.0119,6.0119,5.9878,5.9878,277600.0
2008-04-09 10:20:00,7.46,7.46,7.43,7.44,206800.0,5.9958,5.9958,5.9717,5.9797,206800.0
2008-04-09 10:30:00,7.44,7.44,7.38,7.38,237200.0,5.9797,5.9797,5.9315,5.9315,237200.0
2008-04-09 10:40:00,7.38,7.38,7.34,7.37,304800.0,5.9315,5.9315,5.8994,5.9235,304800.0
2008-04-09 10:50:00,7.37,7.37,7.34,7.35,154400.0,5.9235,5.9235,5.8994,5.9074,154400.0
2008-04-09 11:00:00,7.35,7.35,7.32,7.33,206000.0,5.9074,5.9074,5.8833,5.8913,206000.0
2008-04-09 11:10:00,7.33,7.34,7.31,7.31,167600.0,5.8913,5.8994,5.8752,5.8752,167600.0
2008-04-09 11:20:00,7.31,7.32,7.27,7.27,199600.0,5.8752,5.8833,5.8431,5.8431,199600.0
2008-04-09 11:30:00,7.28,7.3,7.27,7.28,124400.0,5.8511,5.8672,5.8431,5.8511,124400.0
2008-04-09 11:40:00,7.28,7.3,7.28,7.3,143600.0,5.8511,5.8672,5.8511,5.8672,143600.0
2008-04-09 11:50:00,7.3,7.35,7.3,7.35,218400.0,5.8672,5.9074,5.8672,5.9074,218400.0
2008-04-09 12:00:00,7.34,7.36,7.34,7.35,164400.0,5.8994,5.9154,5.8994,5.9074,164400.0
2008-04-09 12:10:00,7.35,7.36,7.34,7.35,148000.0,5.9074,5.9154,5.8994,5.9074,148000.0
2008-04-09 12:20:00,7.35,7.37,7.34,7.37,212000.0,5.9074,5.9235,5.8994,5.9235,212000.0
2008-04-09 12:30:00,7.37,7.37,7.35,7.36,102800.0,5.9235,5.9235,5.9074,5.9154,102800.0
2008-04-09 12:40:00,7.36,7.37,7.32,7.33,34000.0,5.9154,5.9235,5.8833,5.8913,34000.0
2008-04-09 12:50:00,7.33,7.34,7.31,7.31,80400.0,5.8913,5.8994,5.8752,5.8752,80400.0
2008-04-09 13:00:00,7.31,7.32,7.29,7.3,75200.0,5.8752,5.8833,5.8592,5.8672,75200.0
2008-04-09 13:10:00,7.3,7.33,7.29,7.33,74000.0,5.8672,5.8913,5.8592,5.8913,74000.0
2008-04-09 13:20:00,7.33,7.33,7.32,7.33,99600.0,5.8913,5.8913,5.8833,5.8913,99600.0
2008-04-09 13:30:00,7.33,7.35,7.32,7.35,148800.0,5.8913,5.9074,5.8833,5.9074,148800.0
2008-04-09 13:40:00,7.35,7.38,7.34,7.38,245600.0,5.9074,5.9315,5.8994,5.9315,245600.0
2008-04-09 13:50:00,7.38,7.41,7.37,7.41,220000.0,5.9315,5.9556,5.9235,5.9556,220000.0
2008-04-09 14:00:00,7.41,7.42,7.39,7.41,477200.0,5.9556,5.9637,5.9395,5.9556,477200.0
2008-04-09 14:10:00,7.41,7.43,7.4,7.41,679600.0,5.9556,5.9717,5.9476,5.9556,679600.0
2008-04-09 14:20:00,7.41,7.45,7.4,7.42,360800.0,5.9556,5.9878,5.9476,5.9637,360800.0
2008-04-09 14:30:00,7.43,7.45,7.41,7.43,527600.0,5.9717,5.9878,5.9556,5.9717,527600.0
2008-04-09 14:40:00,7.43,7.43,7.41,7.41,210800.0,5.9717,5.9717,5.9556,5.9556,210800.0
2008-04-09 14:50:00,7.41,7.43,7.4,7.41,360000.0,5.9556,5.9717,5.9476,5.9556,360000.0
2008-04-09 15:00:00,7.41,7.42,7.4,7.41,312400.0,5.9556,5.9637,5.9476,5.9556,312400.0
2008-04-09 15:10:00,7.41,7.42,7.39,7.41,411200.0,5.9556,5.9637,5.9395,5.9556,411200.0
2008-04-09 15:20:00,7.41,7.42,7.4,7.42,499600.0,5.9556,5.9637,5.9476,5.9637,499600.0
2008-04-09 15:30:00,7.42,7.45,7.41,7.45,428800.0,5.9637,5.9878,5.9556,5.9878,428800.0
2008-04-09 15:40:00,7.45,7.46,7.43,7.45,576400.0,5.9878,5.9958,5.9717,5.9878,576400.0
2008-04-09 15:50:00,7.46,7.46,7.42,7.43,612800.0,5.9958,5.9958,5.9637,5.9717,612800.0
2008-04-10 09:30:00,7.93,7.94,7.75,7.83,1374800.0,6.3736,6.3816,6.2289,6.2932,1374800.0
2008-04-10 09:40:00,7.82,7.84,7.63,7.66,992400.0,6.2851,6.3012,6.1324,6.1565,992400.0
2008-04-10 09:50:00,7.67,7.77,7.64,7.75,940800.0,6.1646,6.245,6.1405,6.2289,940800.0
2008-04-10 10:00:00,7.75,7.89,7.75,7.88,942800.0,6.2289,6.3414,6.2289,6.3334,942800.0
2008-04-10 10:10:00,7.88,7.9,7.87,7.9,891600.0,6.3334,6.3494,6.3253,6.3494,891600.0
2008-04-10 10:20:00,7.9,7.9,7.87,7.88,474800.0,6.3494,6.3494,6.3253,6.3334,474800.0
2008-04-10 10:30:00,7.88,7.91,7.84,7.88,790000.0,6.3334,6.3575,6.3012,6.3334,790000.0
2008-04-10 10:40:00,7.88,7.92,7.87,7.92,473200.0,6.3334,6.3655,6.3253,6.3655,473200.0
2008-04-10 10:50:00,7.92,7.94,7.92,7.94,386800.0,6.3655,6.3816,6.3655,6.3816,386800.0
2008-04-10 11:00:00,7.93,7.99,7.93,7.98,501200.0,6.3736,6.4218,6.3736,6.4137,501200.0
2008-04-10 11:10:00,7.97,7.98,7.96,7.97,312000.0,6.4057,6.4137,6.3977,6.4057,312000.0
2008-04-10 11:20:00,7.97,8.0,7.97,7.99,390800.0,6.4057,6.4298,6.4057,6.4218,390800.0
2008-04-10 11:30:00,8.0,8.05,8.0,8.03,628800.0,6.4298,6.47,6.4298,6.4539,628800.0
2008-04-10 11:40:00,8.03,8.06,8.03,8.03,544400.0,6.4539,6.478,6.4539,6.4539,544400.0
2008-04-10 11:50:00,8.04,8.05,8.02,8.03,338400.0,6.462,6.47,6.4459,6.4539,338400.0
2008-04-10 12:00:00,8.03,8.03,7.96,7.97,462000.0,6.4539,6.4539,6.3977,6.4057,462000.0
2008-04-10 12:10:00,7.96,7.96,7.93,7.94,353200.0,6.3977,6.3977,6.3736,6.3816,353200.0
2008-04-10 12:20:00,7.94,7.94,7.91,7.93,204800.0,6.3816,6.3816,6.3575,6.3736,204800.0
2008-04-10 12:30:00,7.93,7.95,7.92,7.95,310000.0,6.3736,6.3896,6.3655,6.3896,310000.0
2008-04-10 12:40:00,7.95,7.98,7.95,7.95,271200.0,6.3896,6.4137,6.3896,6.3896,271200.0
2008-04-10 12:50:00,7.95,7.96,7.93,7.94,298400.0,6.3896,6.3977,6.3736,6.3816,298400.0
2008-04-10 13:00:00,7.94,7.97,7.94,7.97,169600.0,6.3816,6.4057,6.3816,6.4057,169600.0
2008-04-10 13:10:00,7.97,8.0,7.96,7.97,178400.0,6.4057,6.4298,6.3977,6.4057,178400.0
2008-04-10 13:20:00,7.97,7.97,7.96,7.97,165200.0,6.4057,6.4057,6.3977,6.4057,165200.0
2008-04-10 13:30:00,7.97,7.97,7.96,7.96,165600.0,6.4057,6.4057,6.3977,6.3977,165600.0
2008-04-10 13:40:00,7.96,7.97,7.96,7.97,216400.0,6.3977,6.4057,6.3977,6.4057,216400.0
2008-04-10 13:50:00,7.97,7.97,7.94,7.95,201200.0,6.4057,6.4057,6.3816,6.3896,201200.0
2008-04-10 14:00:00,7.94,7.95,7.93,7.95,240400.0,6.3816,6.3896,6.3736,6.3896,240400.0
2008-04-10 14:10:00,7.95,7.95,7.94,7.95,216000.0,6.3896,6.3896,6.3816,6.3896,216000.0
2008-04-10 14:20:00,7.95,7.95,7.93,7.93,452000.0,6.3896,6.3896,6.3736,6.3736,452000.0
2008-04-10 14:30:00,7.93,7.94,7.93,7.93,353600.0,6.3736,6.3816,6.3736,6.3736,353600.0
2008-04-10 14:40:00,7.93,7.94,7.93,7.94,268800.0,6.3736,6.3816,6.3736,6.3816,268800.0
2008-04-10 14:50:00,7.93,7.94,7.93,7.93,196800.0,6.3736,6.3816,6.3736,6.3736,196800.0
2008-04-10 15:00:00,7.93,7.95,7.93,7.94,426400.0,6.3736,6.3896,6.3736,6.3816,426400.0
2008-04-10 15:10:00,7.94,7.94,7.93,7.93,350000.0,6.3816,6.3816,6.3736,6.3736,350000.0
2008-04-10 15:20:00,7.93,7.94,7.93,7.94,487200.0,6.3736,6.3816,6.3736,6.3816,487200.0
2008-04-10 15:30:00,7.94,7.94,7.92,7.93,481200.0,6.3816,6.3816,6.3655,6.3736,481200.0
2008-04-10 15:40:00,7.93,7.93,7.89,7.89,725600.0,6.3736,6.3736,6.3414,6.3414,725600.0
2008-04-10 15:50:00,7.89,7.89,7.88,7.88,1452400.0,6.3414,6.3414,6.3334,6.3334,1452400.0
2008-04-11 09:30:00,7.93,7.95,7.88,7.91,715600.0,6.3736,6.3896,6.3334,6.3575,715600.0
2008-04-11 09:40:00,7.91,7.94,7.88,7.89,553600.0,6.3575,6.3816,6.3334,6.3414,553600.0
2008-04-11 09:50:00,7.89,7.91,7.88,7.9,392400.0,6.3414,6.3575,6.3334,6.3494,392400.0
2008-04-11 10:00:00,7.9,7.91,7.84,7.88,402800.0,6.3494,6.3575,6.3012,6.3334,402800.0
2008-04-11 10:10:00,7.88,7.92,7.88,7.91,420400.0,6.3334,6.3655,6.3334,6.3575,420400.0
2008-04-11 10:20:00,7.91,7.92,7.89,7.91,441200.0,6.3575,6.3655,6.3414,6.3575,441200.0
2008-04-11 10:30:00,7.91,7.92,7.88,7.91,423200.0,6.3575,6.3655,6.3334,6.3575,423200.0
2008-04-11 10:40:00,7.91,7.92,7.88,7.91,399600.0,6.3575,6.3655,6.3334,6.3575,399600.0
2008-04-11 10:50:00,7.92,7.92,7.89,7.9,442000.0,6.3655,6.3655,6.3414,6.3494,442000.0
2008-04-11 11:00:00,7.9,7.9,7.87,7.9,364800.0,6.3494,6.3494,6.3253,6.3494,364800.0
2008-04-11 11:10:00,7.9,7.92,7.89,7.91,276800.0,6.3494,6.3655,6.3414,6.3575,276800.0
2008-04-11 11:20:00,7.91,7.91,7.91,7.91,169200.0,6.3575,6.3575,6.3575,6.3575,169200.0
2008-04-11 11:30:00,7.91,7.92,7.91,7.91,158400.0,6.3575,6.3655,6.3575,6.3575,158400.0
2008-04-11 11:40:00,7.91,7.92,7.9,7.91,212400.0,6.3575,6.3655,6.3494,6.3575,212400.0
2008-04-11 11:50:00,7.91,7.92,7.91,7.91,201600.0,6.3575,6.3655,6.3575,6.3575,201600.0
2008-04-11 12:00:00,7.91,7.91,7.9,7.91,186800.0,6.3575,6.3575,6.3494,6.3575,186800.0
2008-04-11 12:10:00,7.91,7.91,7.9,7.91,173200.0,6.3575,6.3575,6.3494,6.3575,173200.0
2008-04-11 12:20:00,7.91,7.91,7.87,7.87,226400.0,6.3575,6.3575,6.3253,6.3253,226400.0
2008-04-11 12:30:00,7.87,7.9,7.87,7.9,168800.0,6.3253,6.3494,6.3253,6.3494,168800.0
2008-04-11 12:40:00,7.9,7.91,7.9,7.91,194400.0,6.3494,6.3575,6.3494,6.3575,194400.0
2008-04-11 12:50:00,7.91,7.92,7.91,7.91,150000.0,6.3575,6.3655,6.3575,6.3575,150000.0
2008-04-11 13:00:00,7.91,7.91,7.9,7.91,215600.0,6.3575,6.3575,6.3494,6.3575,215600.0
2008-04-11 13:10:00,7.91,7.91,7.91,7.91,324000.0,6.3575,6.3575,6.3575,6.3575,324000.0
2008-04-11 13:20:00,7.91,7.94,7.91,7.93,310800.0,6.3575,6.3816,6.3575,6.3736,310800.0
2008-04-11 13:30:00,7.93,7.95,7.93,7.94,260400.0,6.3736,6.3896,6.3736,6.3816,260400.0
2008-04-11 13:40:00,7.95,7.95,7.93,7.95,210000.0,6.3896,6.3896,6.3736,6.3896,210000.0
2008-04-11 13:50:00,7.94,7.96,7.93,7.96,330000.0,6.3816,6.3977,6.3736,6.3977,330000.0
2008-04-11 14:00:00,7.96,7.96,7.95,7.95,249600.0,6.3977,6.3977,6.3896,6.3896,249600.0
2008-04-11 14:10:00,7.95,7.95,7.93,7.94,534000.0,6.3896,6.3896,6.3736,6.3816,534000.0
2008-04-11 14:20:00,7.94,7.94,7.92,7.92,276000.0,6.3816,6.3816,6.3655,6.3655,276000.0
2008-04-11 14:30:00,7.92,7.92,7.91,7.91,324400.0,6.3655,6.3655,6.3575,6.3575,324400.0
2008-04-11 14:40:00,7.91,7.92,7.89,7.9,377200.0,6.3575,6.3655,6.3414,6.3494,377200.0
2008-04-11 14:50:00,7.9,7.9,7.87,7.87,557200.0,6.3494,6.3494,6.3253,6.3253,557200.0
2008-04-11 15:00:00,7.88,7.88,7.84,7.86,605200.0,6.3334,6.3334,6.3012,6.3173,605200.0
2008-04-11 15:10:00,7.86,7.86,7.84,7.84,506800.0,6.3173,6.3173,6.3012,6.3012,506800.0
2008-04-11 15:20:00,7.84,7.86,7.83,7.86,536400.0,6.3012,6.3173,6.2932,6.3173,536400.0
2008-04-11 15:30:00,7.86,7.86,7.83,7.83,417600.0,6.3173,6.3173,6.2932,6.2932,417600.0
2008-04-11 15:40:00,7.83,7.84,7.82,7.83,516000.0,6.2932,6.3012,6.2851,6.2932,516000.0
2008-04-11 15:50:00,7.82,7.84,7.81,7.83,731600.0,6.2851,6.3012,6.2771,6.2932,731600.0
2008-04-14 09:30:00,7.8,7.9,7.8,7.87,190000.0,6.2691,6.3494,6.2691,6.3253,190000.0
2008-04-14 09:40:00,7.88,7.88,7.85,7.86,170000.0,6.3334,6.3334,6.3093,6.3173,170000.0
2008-04-14 09:50:00,7.86,7.92,7.84,7.91,190400.0,6.3173,6.3655,6.3012,6.3575,190400.0
2008-04-14 10:00:00,7.91,7.94,7.91,7.94,223200.0,6.3575,6.3816,6.3575,6.3816,223200.0
2008-04-14 10:10:00,7.93,7.97,7.93,7.97,277600.0,6.3736,6.4057,6.3736,6.4057,277600.0
2008-04-14 10:20:00,7.97,7.99,7.96,7.98,156800.0,6.4057,6.4218,6.3977,6.4137,156800.0
2008-04-14 10:30:00,7.98,8.03,7.98,8.03,400800.0,6.4137,6.4539,6.4137,6.4539,400800.0
2008-04-14 10:40:00,8.03,8.03,7.98,7.98,281600.0,6.4539,6.4539,6.4137,6.4137,281600.0
2008-04-14 10:50:00,7.98,8.03,7.98,8.03,145600.0,6.4137,6.4539,6.4137,6.4539,145600.0
2008-04-14 11:00:00,8.03,8.04,8.0,8.0,237600.0,6.4539,6.462,6.4298,6.4298,237600.0
2008-04-14 11:10:00,8.01,8.02,8.0,8.01,128800.0,6.4379,6.4459,6.4298,6.4379,128800.0
2008-04-14 11:20:00,8.01,8.02,7.97,7.98,168400.0,6.4379,6.4459,6.4057,6.4137,168400.0
2008-04-14 11:30:00,7.98,7.99,7.96,7.97,260000.0,6.4137,6.4218,6.3977,6.4057,260000.0
2008-04-14 11:40:00,7.97,7.99,7.95,7.99,148000.0,6.4057,6.4218,6.3896,6.4218,148000.0
2008-04-14 11:50:00,7.99,8.01,7.98,7.99,164800.0,6.4218,6.4379,6.4137,6.4218,164800.0
2008-04-14 12:00:00,7.99,8.0,7.97,7.98,132800.0,6.4218,6.4298,6.4057,6.4137,132800.0
2008-04-14 12:10:00,7.98,7.99,7.97,7.99,131600.0,6.4137,6.4218,6.4057,6.4218,131600.0
2008-04-14 12:20:00,7.99,8.0,7.98,7.99,150000.0,6.4218,6.4298,6.4137,6.4218,150000.0
2008-04-14 12:30:00,7.99,8.0,7.98,7.99,121600.0,6.4218,6.4298,6.4137,6.4218,121600.0
2008-04-14 12:40:00,7.99,8.0,7.99,8.0,173600.0,6.4218,6.4298,6.4218,6.4298,173600.0
2008-04-14 12:50:00,8.0,8.03,8.0,8.02,457600.0,6.4298,6.4539,6.4298,6.4459,457600.0
2008-04-14 13:00:00,8.02,8.03,8.0,8.01,129200.0,6.4459,6.4539,6.4298,6.4379,129200.0
2008-04-14 13:10:00,8.01,8.01,7.99,8.0,417600.0,6.4379,6.4379,6.4218,6.4298,417600.0
2008-04-14 13:20:00,8.0,8.01,7.99,8.01,111600.0,6.4298,6.4379,6.4218,6.4379,111600.0
2008-04-14 13:30:00,8.01,8.01,7.99,7.99,102000.0,6.4379,6.4379,6.4218,6.4218,102000.0
2008-04-14 13:40:00,8.0,8.01,7.99,7.99,130800.0,6.4298,6.4379,6.4218,6.4218,130800.0
2008-04-14 13:50:00,7.99,8.0,7.98,7.99,184400.0,6.4218,6.4298,6.4137,6.4218,184400.0
2008-04-14 14:00:00,7.99,7.99,7.97,7.97,192800.0,6.4218,6.4218,6.4057,6.4057,192800.0
2008-04-14 14:10:00,7.97,7.98,7.95,7.95,201200.0,6.4057,6.4137,6.3896,6.3896,201200.0
2008-04-14 14:20:00,7.96,7.97,7.96,7.96,155600.0,6.3977,6.4057,6.3977,6.3977,155600.0
2008-04-14 14:30:00,7.96,7.98,7.96,7.98,112800.0,6.3977,6.4137,6.3977,6.4137,112800.0
2008-04-14 14:40:00,7.98,7.98,7.97,7.97,89600.0,6.4137,6.4137,6.4057,6.4057,89600.0
2008-04-14 14:50:00,7.97,7.97,7.96,7.97,100800.0,6.4057,6.4057,6.3977,6.4057,100800.0
2008-04-14 15:00:00,7.97,7.98,7.97,7.97,122000.0,6.4057,6.4137,6.4057,6.4057,122000.0
2008-04-14 15:10:00,7.97,7.98,7.96,7.97,217600.0,6.4057,6.4137,6.3977,6.4057,217600.0
2008-04-14 15:20:00,7.97,7.98,7.96,7.97,136000.0,6.4057,6.4137,6.3977,6.4057,136000.0
2008-04-14 15:30:00,7.98,7.98,7.97,7.97,263200.0,6.4137,6.4137,6.4057,6.4057,263200.0
2008-04-14 15:40:00,7.97,8.0,7.97,7.99,319200.0,6.4057,6.4298,6.4057,6.4218,319200.0
2008-04-14 15:50:00,7.99,7.99,7.98,7.99,418000.0,6.4218,6.4218,6.4137,6.4218,418000.0
2008-04-15 09:30:00,8.12,8.12,8.01,8.02,314000.0,6.5263,6.5263,6.4379,6.4459,314000.0
2008-04-15 09:40:00,8.02,8.06,8.01,8.05,268800.0,6.4459,6.478,6.4379,6.47,268800.0
2008-04-15 09:50:00,8.05,8.1,8.01,8.01,288800.0,6.47,6.5102,6.4379,6.4379,288800.0
2008-04-15 10:00:00,8.01,8.04,8.0,8.01,233200.0,6.4379,6.462,6.4298,6.4379,233200.0
2008-04-15 10:10:00,8.01,8.03,8.0,8.01,280400.0,6.4379,6.4539,6.4298,6.4379,280400.0
2008-04-15 10:20:00,8.01,8.01,7.96,7.97,187600.0,6.4379,6.4379,6.3977,6.4057,187600.0
2008-04-15 10:30:00,7.97,8.01,7.97,8.0,212400.0,6.4057,6.4379,6.4057,6.4298,212400.0
2008-04-15 10:40:00,8.0,8.04,7.98,8.02,179600.0,6.4298,6.462,6.4137,6.4459,179600.0
2008-04-15 10:50:00,8.03,8.03,7.97,8.0,197600.0,6.4539,6.4539,6.4057,6.4298,197600.0
2008-04-15 11:00:00,8.0,8.01,7.97,7.97,94000.0,6.4298,6.4379,6.4057,6.4057,94000.0
2008-04-15 11:10:00,7.97,7.98,7.96,7.97,114800.0,6.4057,6.4137,6.3977,6.4057,114800.0
2008-04-15 11:20:00,7.97,8.0,7.96,7.98,126000.0,6.4057,6.4298,6.3977,6.4137,126000.0
2008-04-15 11:30:00,7.97,7.97,7.93,7.93,135200.0,6.4057,6.4057,6.3736,6.3736,135200.0
2008-04-15 11:40:00,7.93,7.97,7.93,7.97,94000.0,6.3736,6.4057,6.3736,6.4057,94000.0
2008-04-15 11:50:00,7.97,7.97,7.96,7.96,58800.0,6.4057,6.4057,6.3977,6.3977,58800.0
2008-04-15 12:00:00,7.96,7.96,7.94,7.95,80000.0,6.3977,6.3977,6.3816,6.3896,80000.0
2008-04-15 12:10:00,7.95,7.95,7.93,7.94,100000.0,6.3896,6.3896,6.3736,6.3816,100000.0
2008-04-15 12:20:00,7.94,7.95,7.93,7.95,143200.0,6.3816,6.3896,6.3736,6.3896,143200.0
2008-04-15 12:30:00,7.96,7.97,7.95,7.96,66000.0,6.3977,6.4057,6.3896,6.3977,66000.0
2008-04-15 12:40:00,7.96,7.97,7.94,7.96,84400.0,6.3977,6.4057,6.3816,6.3977,84400.0
2008-04-15 12:50:00,7.96,7.98,7.96,7.98,102800.0,6.3977,6.4137,6.3977,6.4137,102800.0
2008-04-15 13:00:00,7.97,7.98,7.97,7.97,86800.0,6.4057,6.4137,6.4057,6.4057,86800.0
2008-04-15 13:10:00,7.97,7.99,7.97,7.99,129200.0,6.4057,6.4218,6.4057,6.4218,129200.0
2008-04-15 13:20:00,7.98,8.01,7.98,8.01,118400.0,6.4137,6.4379,6.4137,6.4379,118400.0
2008-04-15 13:30:00,8.01,8.02,8.0,8.01,61600.0,6.4379,6.4459,6.4298,6.4379,61600.0
2008-04-15 13:40:00,8.01,8.04,8.0,8.04,160000.0,6.4379,6.462,6.4298,6.462,160000.0
2008-04-15 13:50:00,8.04,8.04,8.01,8.02,134800.0,6.462,6.462,6.4379,6.4459,134800.0
2008-04-15 14:00:00,8.02,8.02,8.0,8.0,90400.0,6.4459,6.4459,6.4298,6.4298,90400.0
2008-04-15 14:10:00,8.0,8.0,7.98,7.98,70400.0,6.4298,6.4298,6.4137,6.4137,70400.0
2008-04-15 14:20:00,7.98,7.99,7.98,7.99,159200.0,6.4137,6.4218,6.4137,6.4218,159200.0
2008-04-15 14:30:00,7.99,7.99,7.98,7.99,168800.0,6.4218,6.4218,6.4137,6.4218,168800.0
2008-04-15 14:40:00,7.99,8.0,7.98,7.98,133600.0,6.4218,6.4298,6.4137,6.4137,133600.0
2008-04-15 14:50:00,7.98,7.99,7.96,7.97,102800.0,6.4137,6.4218,6.3977,6.4057,102800.0
2008-04-15 15:00:00,7.97,7.98,7.97,7.97,118000.0,6.4057,6.4137,6.4057,6.4057,118000.0
2008-04-15 15:10:00,7.97,8.0,7.97,7.99,146400.0,6.4057,6.4298,6.4057,6.4218,146400.0
2008-04-15 15:20:00,8.0,8.02,8.0,8.01,149200.0,6.4298,6.4459,6.4298,6.4379,149200.0
2008-04-15 15:30:00,8.01,8.02,7.98,7.98,238800.0,6.4379,6.4459,6.4137,6.4137,238800.0
2008-04-15 15:40:00,7.98,7.98,7.96,7.97,241200.0,6.4137,6.4137,6.3977,6.4057,241200.0
2008-04-15 15:50:00,7.96,8.0,7.96,8.0,277200.0,6.3977,6.4298,6.3977,6.4298,277200.0
2008-04-16 09:30:00,8.01,8.06,8.01,8.05,165600.0,6.4379,6.478,6.4379,6.47,165600.0
2008-04-16 09:40:00,8.05,8.1,8.05,8.09,201200.0,6.47,6.5102,6.47,6.5022,201200.0
2008-04-16 09:50:00,8.09,8.13,8.09,8.1,258400.0,6.5022,6.5343,6.5022,6.5102,258400.0
2008-04-16 10:00:00,8.1,8.14,8.1,8.13,446400.0,6.5102,6.5423,6.5102,6.5343,446400.0
2008-04-16 10:10:00,8.13,8.19,8.12,8.18,262000.0,6.5343,6.5825,6.5263,6.5745,262000.0
2008-04-16 10:20:00,8.18,8.23,8.18,8.22,392000.0,6.5745,6.6147,6.5745,6.6066,392000.0
2008-04-16 10:30:00,8.23,8.26,8.22,8.23,711600.0,6.6147,6.6388,6.6066,6.6147,711600.0
2008-04-16 10:40:00,8.23,8.24,8.18,8.19,828400.0,6.6147,6.6227,6.5745,6.5825,828400.0
2008-04-16 10:50:00,8.2,8.2,8.16,8.19,674000.0,6.5906,6.5906,6.5584,6.5825,674000.0
2008-04-16 11:00:00,8.19,8.19,8.16,8.18,309600.0,6.5825,6.5825,6.5584,6.5745,309600.0
2008-04-16 11:10:00,8.18,8.19,8.17,8.18,183200.0,6.5745,6.5825,6.5664,6.5745,183200.0
2008-04-16 11:20:00,8.17,8.19,8.17,8.19,130800.0,6.5664,6.5825,6.5664,6.5825,130800.0
2008-04-16 11:30:00,8.19,8.22,8.19,8.22,163600.0,6.5825,6.6066,6.5825,6.6066,163600.0
2008-04-16 11:40:00,8.22,8.24,8.2,8.22,211600.0,6.6066,6.6227,6.5906,6.6066,211600.0
2008-04-16 11:50:00,8.22,8.23,8.2,8.21,154800.0,6.6066,6.6147,6.5906,6.5986,154800.0
2008-04-16 12:00:00,8.21,8.22,8.2,8.21,96800.0,6.5986,6.6066,6.5906,6.5986,96800.0
2008-04-16 12:10:00,8.21,8.22,8.21,8.21,123600.0,6.5986,6.6066,6.5986,6.5986,123600.0
2008-04-16 12:20:00,8.21,8.23,8.21,8.23,229200.0,6.5986,6.6147,6.5986,6.6147,229200.0
2008-04-16 12:30:00,8.23,8.27,8.23,8.25,737200.0,6.6147,6.6468,6.6147,6.6307,737200.0
2008-04-16 12:40:00,8.25,8.26,8.22,8.26,212000.0,6.6307,6.6388,6.6066,6.6388,212000.0
2008-04-16 12:50:00,8.26,8.27,8.26,8.26,125600.0,6.6388,6.6468,6.6388,6.6388,125600.0
2008-04-16 13:00:00,8.26,8.27,8.24,8.24,194800.0,6.6388,6.6468,6.6227,6.6227,194800.0
2008-04-16 13:10:00,8.25,8.27,8.25,8.26,207200.0,6.6307,6.6468,6.6307,6.6388,207200.0
2008-04-16 13:20:00,8.26,8.27,8.24,8.24,508400.0,6.6388,6.6468,6.6227,6.6227,508400.0
2008-04-16 13:30:00,8.24,8.24,8.19,8.21,372000.0,6.6227,6.6227,6.5825,6.5986,372000.0
2008-04-16 13:40:00,8.21,8.21,8.2,8.2,232000.0,6.5986,6.5986,6.5906,6.5906,232000.0
2008-04-16 13:50:00,8.2,8.21,8.2,8.2,257200.0,6.5906,6.5986,6.5906,6.5906,257200.0
2008-04-16 14:00:00,8.21,8.22,8.2,8.22,474400.0,6.5986,6.6066,6.5906,6.6066,474400.0
2008-04-16 14:10:00,8.22,8.24,8.21,8.22,492400.0,6.6066,6.6227,6.5986,6.6066,492400.0
2008-04-16 14:20:00,8.22,8.24,8.21,8.22,205600.0,6.6066,6.6227,6.5986,6.6066,205600.0
2008-04-16 14:30:00,8.22,8.25,8.22,8.25,320000.0,6.6066,6.6307,6.6066,6.6307,320000.0
2008-04-16 14:40:00,8.25,8.26,8.24,8.25,572000.0,6.6307,6.6388,6.6227,6.6307,572000.0
2008-04-16 14:50:00,8.25,8.26,8.24,8.25,621200.0,6.6307,6.6388,6.6227,6.6307,621200.0
2008-04-16 15:00:00,8.25,8.26,8.25,8.26,279600.0,6.6307,6.6388,6.6307,6.6388,279600.0
2008-04-16 15:10:00,8.25,8.26,8.24,8.25,656000.0,6.6307,6.6388,6.6227,6.6307,656000.0
2008-04-16 15:20:00,8.25,8.25,8.24,8.24,392000.0,6.6307,6.6307,6.6227,6.6227,392000.0
2008-04-16 15:30:00,8.24,8.25,8.22,8.25,377600.0,6.6227,6.6307,6.6066,6.6307,377600.0
2008-04-16 15:40:00,8.25,8.26,8.24,8.24,555600.0,6.6307,6.6388,6.6227,6.6227,555600.0
2008-04-16 15:50:00,8.25,8.27,8.24,8.27,971600.0,6.6307,6.6468,6.6227,6.6468,971600.0
2008-04-17 09:30:00,8.24,8.27,8.21,8.22,1004400.0,6.6227,6.6468,6.5986,6.6066,1004400.0
2008-04-17 09:40:00,8.23,8.24,8.18,8.22,188400.0,6.6147,6.6227,6.5745,6.6066,188400.0
2008-04-17 09:50:00,8.22,8.23,8.19,8.22,243200.0,6.6066,6.6147,6.5825,6.6066,243200.0
2008-04-17 10:00:00,8.22,8.22,8.19,8.21,285600.0,6.6066,6.6066,6.5825,6.5986,285600.0
2008-04-17 10:10:00,8.22,8.24,8.21,8.24,318400.0,6.6066,6.6227,6.5986,6.6227,318400.0
2008-04-17 10:20:00,8.24,8.26,8.22,8.25,374400.0,6.6227,6.6388,6.6066,6.6307,374400.0
2008-04-17 10:30:00,8.25,8.26,8.24,8.25,2287200.0,6.6307,6.6388,6.6227,6.6307,2287200.0
2008-04-17 10:40:00,8.25,8.27,8.24,8.25,312000.0,6.6307,6.6468,6.6227,6.6307,312000.0
2008-04-17 10:50:00,8.25,8.29,8.25,8.28,919200.0,6.6307,6.6629,6.6307,6.6549,919200.0
2008-04-17 11:00:00,8.27,8.27,8.23,8.25,299200.0,6.6468,6.6468,6.6147,6.6307,299200.0
2008-04-17 11:10:00,8.25,8.26,8.22,8.25,165200.0,6.6307,6.6388,6.6066,6.6307,165200.0
2008-04-17 11:20:00,8.25,8.25,8.2,8.21,151600.0,6.6307,6.6307,6.5906,6.5986,151600.0
2008-04-17 11:30:00,8.21,8.22,8.2,8.2,132800.0,6.5986,6.6066,6.5906,6.5906,132800.0
2008-04-17 11:40:00,8.19,8.2,8.18,8.19,78000.0,6.5825,6.5906,6.5745,6.5825,78000.0
2008-04-17 11:50:00,8.19,8.2,8.17,8.17,82800.0,6.5825,6.5906,6.5664,6.5664,82800.0
2008-04-17 12:00:00,8.17,8.19,8.16,8.19,102000.0,6.5664,6.5825,6.5584,6.5825,102000.0
2008-04-17 12:10:00,8.19,8.2,8.17,8.17,62800.0,6.5825,6.5906,6.5664,6.5664,62800.0
2008-04-17 12:20:00,8.17,8.19,8.17,8.17,54800.0,6.5664,6.5825,6.5664,6.5664,54800.0
2008-04-17 12:30:00,8.17,8.18,8.15,8.17,62400.0,6.5664,6.5745,6.5504,6.5664,62400.0
2008-04-17 12:40:00,8.17,8.19,8.16,8.17,61600.0,6.5664,6.5825,6.5584,6.5664,61600.0
2008-04-17 12:50:00,8.17,8.18,8.17,8.18,35600.0,6.5664,6.5745,6.5664,6.5745,35600.0
2008-04-17 13:00:00,8.18,8.18,8.16,8.17,68400.0,6.5745,6.5745,6.5584,6.5664,68400.0
2008-04-17 13:10:00,8.17,8.18,8.16,8.17,54000.0,6.5664,6.5745,6.5584,6.5664,54000.0
2008-04-17 13:20:00,8.17,8.19,8.17,8.18,116800.0,6.5664,6.5825,6.5664,6.5745,116800.0
2008-04-17 13:30:00,8.19,8.19,8.17,8.19,100800.0,6.5825,6.5825,6.5664,6.5825,100800.0
2008-04-17 13:40:00,8.19,8.2,8.17,8.18,58800.0,6.5825,6.5906,6.5664,6.5745,58800.0
2008-04-17 13:50:00,8.18,8.19,8.17,8.17,62800.0,6.5745,6.5825,6.5664,6.5664,62800.0
2008-04-17 14:00:00,8.17,8.18,8.16,8.16,67600.0,6.5664,6.5745,6.5584,6.5584,67600.0
2008-04-17 14:10:00,8.16,8.17,8.15,8.16,118800.0,6.5584,6.5664,6.5504,6.5584,118800.0
2008-04-17 14:20:00,8.16,8.17,8.15,8.16,90000.0,6.5584,6.5664,6.5504,6.5584,90000.0
2008-04-17 14:30:00,8.17,8.18,8.16,8.18,142800.0,6.5664,6.5745,6.5584,6.5745,142800.0
2008-04-17 14:40:00,8.18,8.18,8.16,8.16,94000.0,6.5745,6.5745,6.5584,6.5584,94000.0
2008-04-17 14:50:00,8.16,8.16,8.14,8.16,134800.0,6.5584,6.5584,6.5423,6.5584,134800.0
2008-04-17 15:00:00,8.16,8.18,8.15,8.18,136400.0,6.5584,6.5745,6.5504,6.5745,136400.0
2008-04-17 15:10:00,8.18,8.19,8.18,8.18,150000.0,6.5745,6.5825,6.5745,6.5745,150000.0
2008-04-17 15:20:00,8.18,8.18,8.16,8.17,87200.0,6.5745,6.5745,6.5584,6.5664,87200.0
2008-04-17 15:30:00,8.17,8.21,8.16,8.21,138000.0,6.5664,6.5986,6.5584,6.5986,138000.0
2008-04-17 15:40:00,8.21,8.22,8.2,8.2,221600.0,6.5986,6.6066,6.5906,6.5906,221600.0
2008-04-17 15:50:00,8.2,8.2,8.17,8.17,478000.0,6.5906,6.5906,6.5664,6.5664,478000.0
2008-04-18 09:30:00,8.44,8.46,8.34,8.39,2712400.0,6.7835,6.7995,6.7031,6.7433,2712400.0
2008-04-18 09:40:00,8.39,8.43,8.34,8.36,581200.0,6.7433,6.7754,6.7031,6.7192,581200.0
2008-04-18 09:50:00,8.36,8.38,8.36,8.37,422400.0,6.7192,6.7352,6.7192,6.7272,422400.0
2008-04-18 10:00:00,8.37,8.42,8.36,8.38,574000.0,6.7272,6.7674,6.7192,6.7352,574000.0
2008-04-18 10:10:00,8.38,8.4,8.37,8.4,386000.0,6.7352,6.7513,6.7272,6.7513,386000.0
2008-04-18 10:20:00,8.4,8.43,8.38,8.38,219200.0,6.7513,6.7754,6.7352,6.7352,219200.0
2008-04-18 10:30:00,8.38,8.44,8.38,8.42,356000.0,6.7352,6.7835,6.7352,6.7674,356000.0
2008-04-18 10:40:00,8.42,8.43,8.4,8.4,152400.0,6.7674,6.7754,6.7513,6.7513,152400.0
2008-04-18 10:50:00,8.4,8.4,8.36,8.37,305200.0,6.7513,6.7513,6.7192,6.7272,305200.0
2008-04-18 11:00:00,8.37,8.42,8.36,8.4,394000.0,6.7272,6.7674,6.7192,6.7513,394000.0
2008-04-18 11:10:00,8.4,8.41,8.37,8.38,260400.0,6.7513,6.7593,6.7272,6.7352,260400.0
2008-04-18 11:20:00,8.38,8.43,8.38,8.43,234800.0,6.7352,6.7754,6.7352,6.7754,234800.0
2008-04-18 11:30:00,8.42,8.44,8.42,8.44,207600.0,6.7674,6.7835,6.7674,6.7835,207600.0
2008-04-18 11:40:00,8.44,8.46,8.43,8.46,334000.0,6.7835,6.7995,6.7754,6.7995,334000.0
2008-04-18 11:50:00,8.46,8.46,8.42,8.44,205600.0,6.7995,6.7995,6.7674,6.7835,205600.0
2008-04-18 12:00:00,8.44,8.45,8.43,8.44,237200.0,6.7835,6.7915,6.7754,6.7835,237200.0
2008-04-18 12:10:00,8.44,8.45,8.42,8.43,182000.0,6.7835,6.7915,6.7674,6.7754,182000.0
2008-04-18 12:20:00,8.43,8.44,8.42,8.42,188400.0,6.7754,6.7835,6.7674,6.7674,188400.0
2008-04-18 12:30:00,8.42,8.43,8.42,8.43,111600.0,6.7674,6.7754,6.7674,6.7754,111600.0
2008-04-18 12:40:00,8.43,8.43,8.42,8.42,82000.0,6.7754,6.7754,6.7674,6.7674,82000.0
2008-04-18 12:50:00,8.42,8.43,8.42,8.42,70000.0,6.7674,6.7754,6.7674,6.7674,70000.0
2008-04-18 13:00:00,8.42,8.44,8.42,8.44,100400.0,6.7674,6.7835,6.7674,6.7835,100400.0
2008-04-18 13:10:00,8.44,8.44,8.43,8.44,92000.0,6.7835,6.7835,6.7754,6.7835,92000.0
2008-04-18 13:20:00,8.44,8.44,8.39,8.43,254400.0,6.7835,6.7835,6.7433,6.7754,254400.0
2008-04-18 13:30:00,8.43,8.43,8.38,8.39,506000.0,6.7754,6.7754,6.7352,6.7433,506000.0
2008-04-18 13:40:00,8.39,8.39,8.37,8.38,185200.0,6.7433,6.7433,6.7272,6.7352,185200.0
2008-04-18 13:50:00,8.38,8.39,8.37,8.39,159600.0,6.7352,6.7433,6.7272,6.7433,159600.0
2008-04-18 14:00:00,8.39,8.4,8.36,8.36,192400.0,6.7433,6.7513,6.7192,6.7192,192400.0
2008-04-18 14:10:00,8.36,8.39,8.36,8.39,121600.0,6.7192,6.7433,6.7192,6.7433,121600.0
2008-04-18 14:20:00,8.39,8.4,8.31,8.32,420800.0,6.7433,6.7513,6.679,6.687,420800.0
2008-04-18 14:30:00,8.32,8.36,8.32,8.34,114000.0,6.687,6.7192,6.687,6.7031,114000.0
2008-04-18 14:40:00,8.35,8.39,8.35,8.38,199600.0,6.7111,6.7433,6.7111,6.7352,199600.0
2008-04-18 14:50:00,8.38,8.38,8.35,8.36,143600.0,6.7352,6.7352,6.7111,6.7192,143600.0
2008-04-18 15:00:00,8.36,8.36,8.29,8.34,930800.0,6.7192,6.7192,6.6629,6.7031,930800.0
2008-04-18 15:10:00,8.34,8.36,8.33,8.36,246000.0,6.7031,6.7192,6.695,6.7192,246000.0
2008-04-18 15:20:00,8.36,8.37,8.35,8.36,286400.0,6.7192,6.7272,6.7111,6.7192,286400.0
2008-04-18 15:30:00,8.36,8.37,8.35,8.36,289600.0,6.7192,6.7272,6.7111,6.7192,289600.0
2008-04-18 15:40:00,8.36,8.36,8.35,8.36,289600.0,6.7192,6.7192,6.7111,6.7192,289600.0
2008-04-18 15:50:00,8.36,8.36,8.3,8.36,1135200.0,6.7192,6.7192,6.6709,6.7192,1135200.0
2008-04-21 09:30:00,8.39,8.4,8.34,8.36,202000.0,6.7433,6.7513,6.7031,6.7192,202000.0
2008-04-21 09:40:00,8.36,8.42,8.36,8.4,143600.0,6.7192,6.7674,6.7192,6.7513,143600.0
2008-04-21 09:50:00,8.4,8.42,8.38,8.42,159600.0,6.7513,6.7674,6.7352,6.7674,159600.0
2008-04-21 10:00:00,8.42,8.45,8.4,8.44,182400.0,6.7674,6.7915,6.7513,6.7835,182400.0
2008-04-21 10:10:00,8.43,8.44,8.38,8.4,204800.0,6.7754,6.7835,6.7352,6.7513,204800.0
2008-04-21 10:20:00,8.4,8.42,8.39,8.41,168400.0,6.7513,6.7674,6.7433,6.7593,168400.0
2008-04-21 10:30:00,8.42,8.44,8.41,8.44,220800.0,6.7674,6.7835,6.7593,6.7835,220800.0
2008-04-21 10:40:00,8.44,8.44,8.42,8.42,117200.0,6.7835,6.7835,6.7674,6.7674,117200.0
2008-04-21 10:50:00,8.42,8.45,8.42,8.44,145200.0,6.7674,6.7915,6.7674,6.7835,145200.0
2008-04-21 11:00:00,8.44,8.44,8.41,8.43,180000.0,6.7835,6.7835,6.7593,6.7754,180000.0
2008-04-21 11:10:00,8.43,8.44,8.41,8.41,100000.0,6.7754,6.7835,6.7593,6.7593,100000.0
2008-04-21 11:20:00,8.42,8.44,8.4,8.43,142800.0,6.7674,6.7835,6.7513,6.7754,142800.0
2008-04-21 11:30:00,8.43,8.43,8.4,8.41,94400.0,6.7754,6.7754,6.7513,6.7593,94400.0
2008-04-21 11:40:00,8.41,8.43,8.4,8.42,95200.0,6.7593,6.7754,6.7513,6.7674,95200.0
2008-04-21 11:50:00,8.42,8.42,8.41,8.42,84400.0,6.7674,6.7674,6.7593,6.7674,84400.0
2008-04-21 12:00:00,8.42,8.45,8.42,8.44,108000.0,6.7674,6.7915,6.7674,6.7835,108000.0
2008-04-21 12:10:00,8.44,8.44,8.42,8.43,92000.0,6.7835,6.7835,6.7674,6.7754,92000.0
2008-04-21 12:20:00,8.43,8.45,8.43,8.45,98800.0,6.7754,6.7915,6.7754,6.7915,98800.0
2008-04-21 12:30:00,8.45,8.45,8.41,8.41,129600.0,6.7915,6.7915,6.7593,6.7593,129600.0
2008-04-21 12:40:00,8.41,8.42,8.4,8.4,151200.0,6.7593,6.7674,6.7513,6.7513,151200.0
2008-04-21 12:50:00,8.4,8.4,8.37,8.38,147200.0,6.7513,6.7513,6.7272,6.7352,147200.0
2008-04-21 13:00:00,8.38,8.4,8.38,8.4,203600.0,6.7352,6.7513,6.7352,6.7513,203600.0
2008-04-21 13:10:00,8.4,8.42,8.39,8.41,128800.0,6.7513,6.7674,6.7433,6.7593,128800.0
2008-04-21 13:20:00,8.41,8.41,8.39,8.4,120000.0,6.7593,6.7593,6.7433,6.7513,120000.0
2008-04-21 13:30:00,8.4,8.4,8.38,8.38,227200.0,6.7513,6.7513,6.7352,6.7352,227200.0
2008-04-21 13:40:00,8.38,8.38,8.37,8.38,150000.0,6.7352,6.7352,6.7272,6.7352,150000.0
2008-04-21 13:50:00,8.38,8.38,8.37,8.38,153200.0,6.7352,6.7352,6.7272,6.7352,153200.0
2008-04-21 14:00:00,8.38,8.38,8.38,8.38,134000.0,6.7352,6.7352,6.7352,6.7352,134000.0
2008-04-21 14:10:00,8.38,8.4,8.38,8.39,102800.0,6.7352,6.7513,6.7352,6.7433,102800.0
2008-04-21 14:20:00,8.39,8.39,8.38,8.39,127600.0,6.7433,6.7433,6.7352,6.7433,127600.0
2008-04-21 14:30:00,8.38,8.41,8.38,8.4,197600.0,6.7352,6.7593,6.7352,6.7513,197600.0
2008-04-21 14:40:00,8.4,8.4,8.38,8.38,509200.0,6.7513,6.7513,6.7352,6.7352,509200.0
2008-04-21 14:50:00,8.38,8.4,8.38,8.4,275600.0,6.7352,6.7513,6.7352,6.7513,275600.0
2008-04-21 15:00:00,8.4,8.42,8.4,8.41,326400.0,6.7513,6.7674,6.7513,6.7593,326400.0
2008-04-21 15:10:00,8.42,8.42,8.4,8.4,216800.0,6.7674,6.7674,6.7513,6.7513,216800.0
2008-04-21 15:20:00,8.4,8.41,8.4,8.4,190800.0,6.7513,6.7593,6.7513,6.7513,190800.0
2008-04-21 15:30:00,8.4,8.41,8.39,8.4,334400.0,6.7513,6.7593,6.7433,6.7513,334400.0
2008-04-21 15:40:00,8.41,8.41,8.4,8.41,276800.0,6.7593,6.7593,6.7513,6.7593,276800.0
2008-04-21 15:50:00,8.41,8.43,8.37,8.42,1035200.0,6.7593,6.7754,6.7272,6.7674,1035200.0
2008-04-22 09:30:00,8.38,8.43,8.24,8.27,223200.0,6.7352,6.7754,6.6227,6.6468,223200.0
2008-04-22 09:40:00,8.26,8.26,8.19,8.21,149600.0,6.6388,6.6388,6.5825,6.5986,149600.0
2008-04-22 09:50:00,8.21,8.25,8.2,8.24,225200.0,6.5986,6.6307,6.5906,6.6227,225200.0
2008-04-22 10:00:00,8.24,8.31,8.24,8.3,215200.0,6.6227,6.679,6.6227,6.6709,215200.0
2008-04-22 10:10:00,8.3,8.3,8.25,8.27,152000.0,6.6709,6.6709,6.6307,6.6468,152000.0
2008-04-22 10:20:00,8.27,8.27,8.24,8.26,96800.0,6.6468,6.6468,6.6227,6.6388,96800.0
2008-04-22 10:30:00,8.25,8.26,8.22,8.22,187200.0,6.6307,6.6388,6.6066,6.6066,187200.0
2008-04-22 10:40:00,8.22,8.28,8.22,8.26,142800.0,6.6066,6.6549,6.6066,6.6388,142800.0
2008-04-22 10:50:00,8.26,8.29,8.24,8.28,53600.0,6.6388,6.6629,6.6227,6.6549,53600.0
2008-04-22 11:00:00,8.29,8.31,8.28,8.29,92400.0,6.6629,6.679,6.6549,6.6629,92400.0
2008-04-22 11:10:00,8.29,8.31,8.28,8.31,91600.0,6.6629,6.679,6.6549,6.679,91600.0
2008-04-22 11:20:00,8.31,8.32,8.28,8.29,86000.0,6.679,6.687,6.6549,6.6629,86000.0
2008-04-22 11:30:00,8.3,8.33,8.29,8.31,172000.0,6.6709,6.695,6.6629,6.679,172000.0
2008-04-22 11:40:00,8.31,8.33,8.28,8.28,159600.0,6.679,6.695,6.6549,6.6549,159600.0
2008-04-22 11:50:00,8.28,8.29,8.22,8.24,251600.0,6.6549,6.6629,6.6066,6.6227,251600.0
2008-04-22 12:00:00,8.24,8.27,8.23,8.23,124800.0,6.6227,6.6468,6.6147,6.6147,124800.0
2008-04-22 12:10:00,8.23,8.26,8.22,8.25,54800.0,6.6147,6.6388,6.6066,6.6307,54800.0
2008-04-22 12:20:00,8.25,8.28,8.25,8.26,260400.0,6.6307,6.6549,6.6307,6.6388,260400.0
2008-04-22 12:30:00,8.26,8.28,8.25,8.26,142800.0,6.6388,6.6549,6.6307,6.6388,142800.0
2008-04-22 12:40:00,8.26,8.27,8.22,8.23,142400.0,6.6388,6.6468,6.6066,6.6147,142400.0
2008-04-22 12:50:00,8.24,8.25,8.23,8.24,184800.0,6.6227,6.6307,6.6147,6.6227,184800.0
2008-04-22 13:00:00,8.24,8.25,8.24,8.25,217600.0,6.6227,6.6307,6.6227,6.6307,217600.0
2008-04-22 13:10:00,8.25,8.26,8.24,8.24,106400.0,6.6307,6.6388,6.6227,6.6227,106400.0
2008-04-22 13:20:00,8.25,8.25,8.24,8.25,84800.0,6.6307,6.6307,6.6227,6.6307,84800.0
2008-04-22 13:30:00,8.25,8.26,8.23,8.24,158800.0,6.6307,6.6388,6.6147,6.6227,158800.0
2008-04-22 13:40:00,8.24,8.26,8.22,8.26,154400.0,6.6227,6.6388,6.6066,6.6388,154400.0
2008-04-22 13:50:00,8.26,8.27,8.25,8.27,224000.0,6.6388,6.6468,6.6307,6.6468,224000.0
2008-04-22 14:00:00,8.27,8.27,8.25,8.25,171600.0,6.6468,6.6468,6.6307,6.6307,171600.0
2008-04-22 14:10:00,8.26,8.27,8.25,8.25,123600.0,6.6388,6.6468,6.6307,6.6307,123600.0
2008-04-22 14:20:00,8.26,8.29,8.25,8.28,266400.0,6.6388,6.6629,6.6307,6.6549,266400.0
2008-04-22 14:30:00,8.28,8.28,8.26,8.27,116000.0,6.6549,6.6549,6.6388,6.6468,116000.0
2008-04-22 14:40:00,8.27,8.27,8.24,8.25,162400.0,6.6468,6.6468,6.6227,6.6307,162400.0
2008-04-22 14:50:00,8.25,8.26,8.22,8.24,144400.0,6.6307,6.6388,6.6066,6.6227,144400.0
2008-04-22 15:00:00,8.24,8.25,8.23,8.24,165600.0,6.6227,6.6307,6.6147,6.6227,165600.0
2008-04-22 15:10:00,8.24,8.25,8.22,8.23,228400.0,6.6227,6.6307,6.6066,6.6147,228400.0
2008-04-22 15:20:00,8.24,8.24,8.21,8.22,231200.0,6.6227,6.6227,6.5986,6.6066,231200.0
2008-04-22 15:30:00,8.22,8.22,8.2,8.22,380000.0,6.6066,6.6066,6.5906,6.6066,380000.0
2008-04-22 15:40:00,8.22,8.24,8.2,8.24,234400.0,6.6066,6.6227,6.5906,6.6227,234400.0
2008-04-22 15:50:00,8.24,8.24,8.21,8.21,840800.0,6.6227,6.6227,6.5986,6.5986,840800.0
2008-04-23 09:30:00,8.24,8.27,8.22,8.22,205200.0,6.6227,6.6468,6.6066,6.6066,205200.0
2008-04-23 09:40:00,8.22,8.22,8.18,8.19,163200.0,6.6066,6.6066,6.5745,6.5825,163200.0
2008-04-23 09:50:00,8.19,8.24,8.18,8.23,158800.0,6.5825,6.6227,6.5745,6.6147,158800.0
2008-04-23 10:00:00,8.22,8.29,8.22,8.29,200000.0,6.6066,6.6629,6.6066,6.6629,200000.0
2008-04-23 10:10:00,8.29,8.29,8.23,8.24,346400.0,6.6629,6.6629,6.6147,6.6227,346400.0
2008-04-23 10:20:00,8.24,8.28,8.23,8.28,260400.0,6.6227,6.6549,6.6147,6.6549,260400.0
2008-04-23 10:30:00,8.28,8.31,8.28,8.3,316000.0,6.6549,6.679,6.6549,6.6709,316000.0
2008-04-23 10:40:00,8.31,8.34,8.3,8.34,417200.0,6.679,6.7031,6.6709,6.7031,417200.0
2008-04-23 10:50:00,8.33,8.35,8.31,8.33,227600.0,6.695,6.7111,6.679,6.695,227600.0
2008-04-23 11:00:00,8.32,8.33,8.28,8.29,378800.0,6.687,6.695,6.6549,6.6629,378800.0
2008-04-23 11:10:00,8.29,8.31,8.27,8.27,340800.0,6.6629,6.679,6.6468,6.6468,340800.0
2008-04-23 11:20:00,8.26,8.28,8.25,8.28,120000.0,6.6388,6.6549,6.6307,6.6549,120000.0
2008-04-23 11:30:00,8.27,8.3,8.27,8.28,116400.0,6.6468,6.6709,6.6468,6.6549,116400.0
2008-04-23 11:40:00,8.28,8.31,8.28,8.3,116000.0,6.6549,6.679,6.6549,6.6709,116000.0
2008-04-23 11:50:00,8.3,8.31,8.28,8.28,136000.0,6.6709,6.679,6.6549,6.6549,136000.0
2008-04-23 12:00:00,8.28,8.28,8.24,8.24,73200.0,6.6549,6.6549,6.6227,6.6227,73200.0
2008-04-23 12:10:00,8.24,8.25,8.24,8.24,105600.0,6.6227,6.6307,6.6227,6.6227,105600.0
2008-04-23 12:20:00,8.24,8.25,8.21,8.21,141200.0,6.6227,6.6307,6.5986,6.5986,141200.0
2008-04-23 12:30:00,8.21,8.22,8.16,8.19,154400.0,6.5986,6.6066,6.5584,6.5825,154400.0
2008-04-23 12:40:00,8.19,8.22,8.19,8.21,70000.0,6.5825,6.6066,6.5825,6.5986,70000.0
2008-04-23 12:50:00,8.21,8.22,8.21,8.22,64000.0,6.5986,6.6066,6.5986,6.6066,64000.0
2008-04-23 13:00:00,8.22,8.24,8.21,8.22,92000.0,6.6066,6.6227,6.5986,6.6066,92000.0
2008-04-23 13:10:00,8.22,8.23,8.22,8.22,78800.0,6.6066,6.6147,6.6066,6.6066,78800.0
2008-04-23 13:20:00,8.22,8.24,8.22,8.24,54400.0,6.6066,6.6227,6.6066,6.6227,54400.0
2008-04-23 13:30:00,8.24,8.25,8.23,8.24,101600.0,6.6227,6.6307,6.6147,6.6227,101600.0
2008-04-23 13:40:00,8.24,8.25,8.22,8.25,80400.0,6.6227,6.6307,6.6066,6.6307,80400.0
2008-04-23 13:50:00,8.25,8.25,8.22,8.22,95200.0,6.6307,6.6307,6.6066,6.6066,95200.0
2008-04-23 14:00:00,8.22,8.23,8.21,8.22,110000.0,6.6066,6.6147,6.5986,6.6066,110000.0
2008-04-23 14:10:00,8.22,8.23,8.21,8.23,90400.0,6.6066,6.6147,6.5986,6.6147,90400.0
2008-04-23 14:20:00,8.23,8.24,8.22,8.22,80800.0,6.6147,6.6227,6.6066,6.6066,80800.0
2008-04-23 14:30:00,8.22,8.25,8.22,8.24,198800.0,6.6066,6.6307,6.6066,6.6227,198800.0
2008-04-23 14:40:00,8.24,8.25,8.24,8.24,114400.0,6.6227,6.6307,6.6227,6.6227,114400.0
2008-04-23 14:50:00,8.24,8.25,8.23,8.24,131200.0,6.6227,6.6307,6.6147,6.6227,131200.0
2008-04-23 15:00:00,8.24,8.26,8.24,8.26,279600.0,6.6227,6.6388,6.6227,6.6388,279600.0
2008-04-23 15:10:00,8.26,8.27,8.25,8.26,356800.0,6.6388,6.6468,6.6307,6.6388,356800.0
2008-04-23 15:20:00,8.26,8.27,8.24,8.24,345600.0,6.6388,6.6468,6.6227,6.6227,345600.0
2008-04-23 15:30:00,8.24,8.28,8.24,8.28,312800.0,6.6227,6.6549,6.6227,6.6549,312800.0
2008-04-23 15:40:00,8.28,8.29,8.27,8.29,330000.0,6.6549,6.6629,6.6468,6.6629,330000.0
2008-04-23 15:50:00,8.29,8.31,8.29,8.31,772400.0,6.6629,6.679,6.6629,6.679,772400.0
2008-04-24 09:30:00,8.32,8.44,8.32,8.32,154800.0,6.687,6.7835,6.687,6.687,154800.0
2008-04-24 09:40:00,8.32,8.37,8.31,8.33,152000.0,6.687,6.7272,6.679,6.695,152000.0
2008-04-24 09:50:00,8.33,8.36,8.32,8.34,216800.0,6.695,6.7192,6.687,6.7031,216800.0
2008-04-24 10:00:00,8.34,8.34,8.29,8.29,114800.0,6.7031,6.7031,6.6629,6.6629,114800.0
2008-04-24 10:10:00,8.3,8.35,8.3,8.34,91600.0,6.6709,6.7111,6.6709,6.7031,91600.0
2008-04-24 10:20:00,8.34,8.34,8.29,8.32,106000.0,6.7031,6.7031,6.6629,6.687,106000.0
2008-04-24 10:30:00,8.32,8.32,8.28,8.31,108000.0,6.687,6.687,6.6549,6.679,108000.0
2008-04-24 10:40:00,8.32,8.33,8.3,8.31,181600.0,6.687,6.695,6.6709,6.679,181600.0
2008-04-24 10:50:00,8.31,8.33,8.3,8.31,218400.0,6.679,6.695,6.6709,6.679,218400.0
2008-04-24 11:00:00,8.31,8.32,8.31,8.31,69600.0,6.679,6.687,6.679,6.679,69600.0
2008-04-24 11:10:00,8.31,8.32,8.3,8.32,76400.0,6.679,6.687,6.6709,6.687,76400.0
2008-04-24 11:20:00,8.32,8.35,8.31,8.35,93600.0,6.687,6.7111,6.679,6.7111,93600.0
2008-04-24 11:30:00,8.35,8.4,8.34,8.38,160400.0,6.7111,6.7513,6.7031,6.7352,160400.0
2008-04-24 11:40:00,8.38,8.39,8.34,8.35,195200.0,6.7352,6.7433,6.7031,6.7111,195200.0
2008-04-24 11:50:00,8.35,8.37,8.34,8.35,122800.0,6.7111,6.7272,6.7031,6.7111,122800.0
2008-04-24 12:00:00,8.35,8.38,8.34,8.38,128400.0,6.7111,6.7352,6.7031,6.7352,128400.0
2008-04-24 12:10:00,8.38,8.41,8.38,8.4,219200.0,6.7352,6.7593,6.7352,6.7513,219200.0
2008-04-24 12:20:00,8.41,8.41,8.38,8.4,80800.0,6.7593,6.7593,6.7352,6.7513,80800.0
2008-04-24 12:30:00,8.39,8.42,8.39,8.4,169200.0,6.7433,6.7674,6.7433,6.7513,169200.0
2008-04-24 12:40:00,8.4,8.45,8.4,8.43,258800.0,6.7513,6.7915,6.7513,6.7754,258800.0
2008-04-24 12:50:00,8.43,8.43,8.4,8.41,92000.0,6.7754,6.7754,6.7513,6.7593,92000.0
2008-04-24 13:00:00,8.41,8.42,8.4,8.4,117600.0,6.7593,6.7674,6.7513,6.7513,117600.0
2008-04-24 13:10:00,8.4,8.41,8.39,8.4,91200.0,6.7513,6.7593,6.7433,6.7513,91200.0
2008-04-24 13:20:00,8.4,8.41,8.38,8.4,140800.0,6.7513,6.7593,6.7352,6.7513,140800.0
2008-04-24 13:30:00,8.4,8.41,8.4,8.41,116000.0,6.7513,6.7593,6.7513,6.7593,116000.0
2008-04-24 13:40:00,8.41,8.42,8.4,8.42,112400.0,6.7593,6.7674,6.7513,6.7674,112400.0
2008-04-24 13:50:00,8.41,8.42,8.4,8.41,140000.0,6.7593,6.7674,6.7513,6.7593,140000.0
2008-04-24 14:00:00,8.41,8.43,8.4,8.43,171600.0,6.7593,6.7754,6.7513,6.7754,171600.0
2008-04-24 14:10:00,8.43,8.44,8.43,8.43,286400.0,6.7754,6.7835,6.7754,6.7754,286400.0
2008-04-24 14:20:00,8.43,8.44,8.42,8.42,226800.0,6.7754,6.7835,6.7674,6.7674,226800.0
2008-04-24 14:30:00,8.42,8.45,8.41,8.42,350000.0,6.7674,6.7915,6.7593,6.7674,350000.0
2008-04-24 14:40:00,8.43,8.45,8.43,8.44,126800.0,6.7754,6.7915,6.7754,6.7835,126800.0
2008-04-24 14:50:00,8.44,8.46,8.43,8.45,250000.0,6.7835,6.7995,6.7754,6.7915,250000.0
2008-04-24 15:00:00,8.45,8.47,8.45,8.46,436400.0,6.7915,6.8076,6.7915,6.7995,436400.0
2008-04-24 15:10:00,8.46,8.48,8.43,8.43,471200.0,6.7995,6.8156,6.7754,6.7754,471200.0
2008-04-24 15:20:00,8.42,8.44,8.4,8.43,351600.0,6.7674,6.7835,6.7513,6.7754,351600.0
2008-04-24 15:30:00,8.43,8.46,8.42,8.45,434400.0,6.7754,6.7995,6.7674,6.7915,434400.0
2008-04-24 15:40:00,8.45,8.46,8.4,8.43,378000.0,6.7915,6.7995,6.7513,6.7754,378000.0
2008-04-24 15:50:00,8.43,8.46,8.42,8.42,432400.0,6.7754,6.7995,6.7674,6.7674,432400.0
2008-04-25 09:30:00,8.42,8.54,8.42,8.51,354800.0,6.7674,6.8638,6.7674,6.8397,354800.0
2008-04-25 09:40:00,8.52,8.62,8.51,8.52,309200.0,6.8478,6.9281,6.8397,6.8478,309200.0
2008-04-25 09:50:00,8.53,8.53,8.47,8.5,216400.0,6.8558,6.8558,6.8076,6.8317,216400.0
2008-04-25 10:00:00,8.5,8.52,8.49,8.51,295200.0,6.8317,6.8478,6.8236,6.8397,295200.0
2008-04-25 10:10:00,8.51,8.51,8.48,8.49,256800.0,6.8397,6.8397,6.8156,6.8236,256800.0
2008-04-25 10:20:00,8.5,8.55,8.49,8.51,249600.0,6.8317,6.8719,6.8236,6.8397,249600.0
2008-04-25 10:30:00,8.51,8.54,8.5,8.5,139600.0,6.8397,6.8638,6.8317,6.8317,139600.0
2008-04-25 10:40:00,8.5,8.53,8.48,8.49,232400.0,6.8317,6.8558,6.8156,6.8236,232400.0
2008-04-25 10:50:00,8.49,8.51,8.47,8.49,492000.0,6.8236,6.8397,6.8076,6.8236,492000.0
2008-04-25 11:00:00,8.49,8.5,8.47,8.47,233600.0,6.8236,6.8317,6.8076,6.8076,233600.0
2008-04-25 11:10:00,8.47,8.47,8.37,8.38,298400.0,6.8076,6.8076,6.7272,6.7352,298400.0
2008-04-25 11:20:00,8.38,8.4,8.37,8.38,260800.0,6.7352,6.7513,6.7272,6.7352,260800.0
2008-04-25 11:30:00,8.38,8.44,8.38,8.43,260000.0,6.7352,6.7835,6.7352,6.7754,260000.0
2008-04-25 11:40:00,8.43,8.48,8.43,8.48,154000.0,6.7754,6.8156,6.7754,6.8156,154000.0
2008-04-25 11:50:00,8.49,8.5,8.48,8.49,168000.0,6.8236,6.8317,6.8156,6.8236,168000.0
2008-04-25 12:00:00,8.49,8.49,8.47,8.49,122400.0,6.8236,6.8236,6.8076,6.8236,122400.0
2008-04-25 12:10:00,8.49,8.52,8.49,8.51,111200.0,6.8236,6.8478,6.8236,6.8397,111200.0
2008-04-25 12:20:00,8.51,8.51,8.49,8.49,71600.0,6.8397,6.8397,6.8236,6.8236,71600.0
2008-04-25 12:30:00,8.49,8.49,8.48,8.49,41600.0,6.8236,6.8236,6.8156,6.8236,41600.0
2008-04-25 12:40:00,8.49,8.5,8.47,8.47,129600.0,6.8236,6.8317,6.8076,6.8076,129600.0
2008-04-25 12:50:00,8.47,8.48,8.46,8.46,91200.0,6.8076,6.8156,6.7995,6.7995,91200.0
2008-04-25 13:00:00,8.46,8.47,8.45,8.47,80000.0,6.7995,6.8076,6.7915,6.8076,80000.0
2008-04-25 13:10:00,8.47,8.47,8.44,8.44,84400.0,6.8076,6.8076,6.7835,6.7835,84400.0
2008-04-25 13:20:00,8.44,8.46,8.44,8.45,59600.0,6.7835,6.7995,6.7835,6.7915,59600.0
2008-04-25 13:30:00,8.45,8.46,8.43,8.46,101600.0,6.7915,6.7995,6.7754,6.7995,101600.0
2008-04-25 13:40:00,8.46,8.46,8.44,8.46,74400.0,6.7995,6.7995,6.7835,6.7995,74400.0
2008-04-25 13:50:00,8.46,8.49,8.46,8.49,117200.0,6.7995,6.8236,6.7995,6.8236,117200.0
2008-04-25 14:00:00,8.49,8.5,8.47,8.5,179200.0,6.8236,6.8317,6.8076,6.8317,179200.0
2008-04-25 14:10:00,8.5,8.5,8.47,8.47,128400.0,6.8317,6.8317,6.8076,6.8076,128400.0
2008-04-25 14:20:00,8.48,8.5,8.47,8.5,92000.0,6.8156,6.8317,6.8076,6.8317,92000.0
2008-04-25 14:30:00,8.49,8.51,8.48,8.49,176000.0,6.8236,6.8397,6.8156,6.8236,176000.0
2008-04-25 14:40:00,8.5,8.51,8.49,8.5,146000.0,6.8317,6.8397,6.8236,6.8317,146000.0
2008-04-25 14:50:00,8.5,8.51,8.49,8.51,120000.0,6.8317,6.8397,6.8236,6.8397,120000.0
2008-04-25 15:00:00,8.51,8.56,8.51,8.56,306400.0,6.8397,6.8799,6.8397,6.8799,306400.0
2008-04-25 15:10:00,8.56,8.56,8.54,8.54,402800.0,6.8799,6.8799,6.8638,6.8638,402800.0
2008-04-25 15:20:00,8.54,8.56,8.53,8.53,252000.0,6.8638,6.8799,6.8558,6.8558,252000.0
2008-04-25 15:30:00,8.53,8.56,8.53,8.56,311200.0,6.8558,6.8799,6.8558,6.8799,311200.0
2008-04-25 15:40:00,8.56,8.56,8.53,8.53,260800.0,6.8799,6.8799,6.8558,6.8558,260800.0
2008-04-25 15:50:00,8.53,8.56,8.53,8.56,589600.0,6.8558,6.8799,6.8558,6.8799,589600.0
2008-04-28 09:30:00,8.58,8.58,8.45,8.46,105600.0,6.896,6.896,6.7915,6.7995,105600.0
2008-04-28 09:40:00,8.45,8.46,8.37,8.37,211600.0,6.7915,6.7995,6.7272,6.7272,211600.0
2008-04-28 09:50:00,8.37,8.51,8.36,8.49,185600.0,6.7272,6.8397,6.7192,6.8236,185600.0
2008-04-28 10:00:00,8.5,8.5,8.4,8.41,238800.0,6.8317,6.8317,6.7513,6.7593,238800.0
2008-04-28 10:10:00,8.41,8.45,8.41,8.43,258400.0,6.7593,6.7915,6.7593,6.7754,258400.0
2008-04-28 10:20:00,8.42,8.46,8.42,8.44,154800.0,6.7674,6.7995,6.7674,6.7835,154800.0
2008-04-28 10:30:00,8.44,8.5,8.44,8.5,169200.0,6.7835,6.8317,6.7835,6.8317,169200.0
2008-04-28 10:40:00,8.5,8.51,8.49,8.5,148400.0,6.8317,6.8397,6.8236,6.8317,148400.0
2008-04-28 10:50:00,8.5,8.52,8.49,8.52,135600.0,6.8317,6.8478,6.8236,6.8478,135600.0
2008-04-28 11:00:00,8.52,8.52,8.51,8.51,104000.0,6.8478,6.8478,6.8397,6.8397,104000.0
2008-04-28 11:10:00,8.51,8.51,8.47,8.48,161200.0,6.8397,6.8397,6.8076,6.8156,161200.0
2008-04-28 11:20:00,8.48,8.5,8.48,8.49,114400.0,6.8156,6.8317,6.8156,6.8236,114400.0
2008-04-28 11:30:00,8.49,8.49,8.47,8.47,76000.0,6.8236,6.8236,6.8076,6.8076,76000.0
2008-04-28 11:40:00,8.47,8.49,8.47,8.49,77600.0,6.8076,6.8236,6.8076,6.8236,77600.0
2008-04-28 11:50:00,8.49,8.5,8.49,8.49,91200.0,6.8236,6.8317,6.8236,6.8236,91200.0
2008-04-28 12:00:00,8.49,8.5,8.48,8.49,138400.0,6.8236,6.8317,6.8156,6.8236,138400.0
2008-04-28 12:10:00,8.49,8.5,8.49,8.5,104800.0,6.8236,6.8317,6.8236,6.8317,104800.0
2008-04-28 12:20:00,8.5,8.52,8.49,8.52,177200.0,6.8317,6.8478,6.8236,6.8478,177200.0
2008-04-28 12:30:00,8.52,8.54,8.51,8.54,110000.0,6.8478,6.8638,6.8397,6.8638,110000.0
2008-04-28 12:40:00,8.54,8.54,8.53,8.54,173200.0,6.8638,6.8638,6.8558,6.8638,173200.0
2008-04-28 12:50:00,8.54,8.56,8.5,8.5,319600.0,6.8638,6.8799,6.8317,6.8317,319600.0
2008-04-28 13:00:00,8.5,8.51,8.49,8.51,163600.0,6.8317,6.8397,6.8236,6.8397,163600.0
2008-04-28 13:10:00,8.51,8.51,8.49,8.49,97600.0,6.8397,6.8397,6.8236,6.8236,97600.0
2008-04-28 13:20:00,8.49,8.53,8.49,8.53,88400.0,6.8236,6.8558,6.8236,6.8558,88400.0
2008-04-28 13:30:00,8.53,8.55,8.53,8.55,91200.0,6.8558,6.8719,6.8558,6.8719,91200.0
2008-04-28 13:40:00,8.55,8.55,8.54,8.54,86000.0,6.8719,6.8719,6.8638,6.8638,86000.0
2008-04-28 13:50:00,8.54,8.57,8.54,8.56,133200.0,6.8638,6.8879,6.8638,6.8799,133200.0
2008-04-28 14:00:00,8.57,8.57,8.56,8.56,85600.0,6.8879,6.8879,6.8799,6.8799,85600.0
2008-04-28 14:10:00,8.56,8.56,8.54,8.54,155600.0,6.8799,6.8799,6.8638,6.8638,155600.0
2008-04-28 14:20:00,8.55,8.56,8.52,8.53,157600.0,6.8719,6.8799,6.8478,6.8558,157600.0
2008-04-28 14:30:00,8.53,8.54,8.52,8.53,152400.0,6.8558,6.8638,6.8478,6.8558,152400.0
2008-04-28 14:40:00,8.53,8.54,8.52,8.52,129200.0,6.8558,6.8638,6.8478,6.8478,129200.0
2008-04-28 14:50:00,8.52,8.53,8.51,8.52,142000.0,6.8478,6.8558,6.8397,6.8478,142000.0
2008-04-28 15:00:00,8.52,8.54,8.52,8.53,165200.0,6.8478,6.8638,6.8478,6.8558,165200.0
2008-04-28 15:10:00,8.54,8.56,8.53,8.54,128800.0,6.8638,6.8799,6.8558,6.8638,128800.0
2008-04-28 15:20:00,8.54,8.56,8.52,8.52,368000.0,6.8638,6.8799,6.8478,6.8478,368000.0
2008-04-28 15:30:00,8.52,8.52,8.51,8.51,538800.0,6.8478,6.8478,6.8397,6.8397,538800.0
2008-04-28 15:40:00,8.51,8.52,8.49,8.49,195200.0,6.8397,6.8478,6.8236,6.8236,195200.0
2008-04-28 15:50:00,8.49,8.51,8.49,8.51,327200.0,6.8236,6.8397,6.8236,6.8397,327200.0
2008-04-29 09:30:00,8.48,8.56,8.48,8.55,183200.0,6.8156,6.8799,6.8156,6.8719,183200.0
2008-04-29 09:40:00,8.55,8.58,8.54,8.56,252000.0,6.8719,6.896,6.8638,6.8799,252000.0
2008-04-29 09:50:00,8.56,8.56,8.55,8.56,148800.0,6.8799,6.8799,6.8719,6.8799,148800.0
2008-04-29 10:00:00,8.56,8.56,8.48,8.49,330000.0,6.8799,6.8799,6.8156,6.8236,330000.0
2008-04-29 10:10:00,8.49,8.52,8.48,8.49,177600.0,6.8236,6.8478,6.8156,6.8236,177600.0
2008-04-29 10:20:00,8.49,8.49,8.47,8.48,91600.0,6.8236,6.8236,6.8076,6.8156,91600.0
2008-04-29 10:30:00,8.48,8.5,8.44,8.49,142400.0,6.8156,6.8317,6.7835,6.8236,142400.0
2008-04-29 10:40:00,8.49,8.51,8.47,8.47,126800.0,6.8236,6.8397,6.8076,6.8076,126800.0
2008-04-29 10:50:00,8.47,8.5,8.47,8.47,97200.0,6.8076,6.8317,6.8076,6.8076,97200.0
2008-04-29 11:00:00,8.47,8.47,8.44,8.45,140400.0,6.8076,6.8076,6.7835,6.7915,140400.0
2008-04-29 11:10:00,8.45,8.46,8.42,8.45,99200.0,6.7915,6.7995,6.7674,6.7915,99200.0
2008-04-29 11:20:00,8.45,8.48,8.45,8.48,206400.0,6.7915,6.8156,6.7915,6.8156,206400.0
2008-04-29 11:30:00,8.47,8.49,8.47,8.48,142800.0,6.8076,6.8236,6.8076,6.8156,142800.0
2008-04-29 11:40:00,8.48,8.49,8.47,8.48,114800.0,6.8156,6.8236,6.8076,6.8156,114800.0
2008-04-29 11:50:00,8.48,8.5,8.48,8.5,100800.0,6.8156,6.8317,6.8156,6.8317,100800.0
2008-04-29 12:00:00,8.5,8.52,8.5,8.52,153200.0,6.8317,6.8478,6.8317,6.8478,153200.0
2008-04-29 12:10:00,8.52,8.53,8.51,8.53,107600.0,6.8478,6.8558,6.8397,6.8558,107600.0
2008-04-29 12:20:00,8.52,8.56,8.52,8.56,111600.0,6.8478,6.8799,6.8478,6.8799,111600.0
2008-04-29 12:30:00,8.56,8.56,8.55,8.55,114000.0,6.8799,6.8799,6.8719,6.8719,114000.0
2008-04-29 12:40:00,8.56,8.56,8.55,8.55,56800.0,6.8799,6.8799,6.8719,6.8719,56800.0
2008-04-29 12:50:00,8.55,8.55,8.52,8.53,124800.0,6.8719,6.8719,6.8478,6.8558,124800.0
2008-04-29 13:00:00,8.53,8.56,8.53,8.56,56800.0,6.8558,6.8799,6.8558,6.8799,56800.0
2008-04-29 13:10:00,8.56,8.56,8.56,8.56,71200.0,6.8799,6.8799,6.8799,6.8799,71200.0
2008-04-29 13:20:00,8.56,8.56,8.55,8.56,82000.0,6.8799,6.8799,6.8719,6.8799,82000.0
2008-04-29 13:30:00,8.56,8.57,8.55,8.57,142400.0,6.8799,6.8879,6.8719,6.8879,142400.0
2008-04-29 13:40:00,8.57,8.57,8.56,8.56,50000.0,6.8879,6.8879,6.8799,6.8799,50000.0
2008-04-29 13:50:00,8.56,8.57,8.56,8.57,43200.0,6.8799,6.8879,6.8799,6.8879,43200.0
2008-04-29 14:00:00,8.57,8.58,8.56,8.56,78400.0,6.8879,6.896,6.8799,6.8799,78400.0
2008-04-29 14:10:00,8.56,8.59,8.56,8.59,192800.0,6.8799,6.904,6.8799,6.904,192800.0
2008-04-29 14:20:00,8.59,8.61,8.58,8.61,121200.0,6.904,6.9201,6.896,6.9201,121200.0
2008-04-29 14:30:00,8.6,8.62,8.59,8.61,192400.0,6.9121,6.9281,6.904,6.9201,192400.0
2008-04-29 14:40:00,8.61,8.61,8.59,8.59,224400.0,6.9201,6.9201,6.904,6.904,224400.0
2008-04-29 14:50:00,8.59,8.59,8.58,8.58,161200.0,6.904,6.904,6.896,6.896,161200.0
2008-04-29 15:00:00,8.58,8.59,8.56,8.57,636400.0,6.896,6.904,6.8799,6.8879,636400.0
2008-04-29 15:10:00,8.58,8.58,8.56,8.56,355600.0,6.896,6.896,6.8799,6.8799,355600.0
2008-04-29 15:20:00,8.56,8.56,8.53,8.54,432400.0,6.8799,6.8799,6.8558,6.8638,432400.0
2008-04-29 15:30:00,8.54,8.55,8.53,8.54,277200.0,6.8638,6.8719,6.8558,6.8638,277200.0
2008-04-29 15:40:00,8.54,8.54,8.51,8.52,412400.0,6.8638,6.8638,6.8397,6.8478,412400.0
2008-04-29 15:50:00,8.52,8.56,8.5,8.56,504400.0,6.8478,6.8799,6.8317,6.8799,504400.0
2008-04-30 09:30:00,8.59,8.62,8.56,8.56,162400.0,6.904,6.9281,6.8799,6.8799,162400.0
2008-04-30 09:40:00,8.56,8.59,8.52,8.58,348400.0,6.8799,6.904,6.8478,6.896,348400.0
2008-04-30 09:50:00,8.57,8.58,8.52,8.57,140400.0,6.8879,6.896,6.8478,6.8879,140400.0
2008-04-30 10:00:00,8.57,8.59,8.55,8.58,93600.0,6.8879,6.904,6.8719,6.896,93600.0
2008-04-30 10:10:00,8.58,8.6,8.53,8.54,119200.0,6.896,6.9121,6.8558,6.8638,119200.0
2008-04-30 10:20:00,8.54,8.57,8.53,8.53,128800.0,6.8638,6.8879,6.8558,6.8558,128800.0
2008-04-30 10:30:00,8.54,8.59,8.54,8.59,146000.0,6.8638,6.904,6.8638,6.904,146000.0
2008-04-30 10:40:00,8.59,8.61,8.58,8.6,108000.0,6.904,6.9201,6.896,6.9121,108000.0
2008-04-30 10:50:00,8.6,8.61,8.57,8.58,194400.0,6.9121,6.9201,6.8879,6.896,194400.0
2008-04-30 11:00:00,8.58,8.61,8.58,8.6,117600.0,6.896,6.9201,6.896,6.9121,117600.0
2008-04-30 11:10:00,8.6,8.6,8.58,8.59,102800.0,6.9121,6.9121,6.896,6.904,102800.0
2008-04-30 11:20:00,8.59,8.6,8.58,8.6,165600.0,6.904,6.9121,6.896,6.9121,165600.0
2008-04-30 11:30:00,8.6,8.63,8.59,8.62,151600.0,6.9121,6.9362,6.904,6.9281,151600.0
2008-04-30 11:40:00,8.62,8.63,8.61,8.62,168800.0,6.9281,6.9362,6.9201,6.9281,168800.0
2008-04-30 11:50:00,8.62,8.65,8.61,8.63,134400.0,6.9281,6.9522,6.9201,6.9362,134400.0
2008-04-30 12:00:00,8.63,8.63,8.62,8.63,88800.0,6.9362,6.9362,6.9281,6.9362,88800.0
2008-04-30 12:10:00,8.63,8.63,8.62,8.62,70000.0,6.9362,6.9362,6.9281,6.9281,70000.0
2008-04-30 12:20:00,8.62,8.63,8.61,8.61,86000.0,6.9281,6.9362,6.9201,6.9201,86000.0
2008-04-30 12:30:00,8.61,8.62,8.61,8.61,93600.0,6.9201,6.9281,6.9201,6.9201,93600.0
2008-04-30 12:40:00,8.62,8.62,8.59,8.59,74400.0,6.9281,6.9281,6.904,6.904,74400.0
2008-04-30 12:50:00,8.59,8.6,8.58,8.58,125600.0,6.904,6.9121,6.896,6.896,125600.0
2008-04-30 13:00:00,8.58,8.59,8.58,8.58,85200.0,6.896,6.904,6.896,6.896,85200.0
2008-04-30 13:10:00,8.58,8.59,8.57,8.58,68800.0,6.896,6.904,6.8879,6.896,68800.0
2008-04-30 13:20:00,8.58,8.59,8.58,8.58,50400.0,6.896,6.904,6.896,6.896,50400.0
2008-04-30 13:30:00,8.58,8.58,8.56,8.56,76400.0,6.896,6.896,6.8799,6.8799,76400.0
2008-04-30 13:40:00,8.56,8.56,8.54,8.55,119200.0,6.8799,6.8799,6.8638,6.8719,119200.0
2008-04-30 13:50:00,8.55,8.57,8.53,8.57,150400.0,6.8719,6.8879,6.8558,6.8879,150400.0
2008-04-30 14:00:00,8.57,8.58,8.55,8.58,270400.0,6.8879,6.896,6.8719,6.896,270400.0
2008-04-30 14:10:00,8.58,8.63,8.54,8.62,384400.0,6.896,6.9362,6.8638,6.9281,384400.0
2008-04-30 14:20:00,8.62,8.62,8.49,8.55,368400.0,6.9281,6.9281,6.8236,6.8719,368400.0
2008-04-30 14:30:00,8.55,8.58,8.51,8.51,188000.0,6.8719,6.896,6.8397,6.8397,188000.0
2008-04-30 14:40:00,8.51,8.52,8.47,8.47,243600.0,6.8397,6.8478,6.8076,6.8076,243600.0
2008-04-30 14:50:00,8.47,8.48,8.42,8.44,692400.0,6.8076,6.8156,6.7674,6.7835,692400.0
2008-04-30 15:00:00,8.44,8.44,8.4,8.43,696000.0,6.7835,6.7835,6.7513,6.7754,696000.0
2008-04-30 15:10:00,8.43,8.43,8.37,8.43,480400.0,6.7754,6.7754,6.7272,6.7754,480400.0
2008-04-30 15:20:00,8.43,8.44,8.38,8.38,366400.0,6.7754,6.7835,6.7352,6.7352,366400.0
2008-04-30 15:30:00,8.38,8.4,8.37,8.38,344000.0,6.7352,6.7513,6.7272,6.7352,344000.0
2008-04-30 15:40:00,8.38,8.38,8.34,8.37,589600.0,6.7352,6.7352,6.7031,6.7272,589600.0
2008-04-30 15:50:00,8.37,8.4,8.36,8.37,800800.0,6.7272,6.7513,6.7192,6.7272,800800.0
2008-05-01 09:30:00,8.34,8.43,8.34,8.35,136000.0,6.7031,6.7754,6.7031,6.7111,136000.0
2008-05-01 09:40:00,8.35,8.4,8.32,8.4,317600.0,6.7111,6.7513,6.687,6.7513,317600.0
2008-05-01 09:50:00,8.4,8.4,8.3,8.34,252800.0,6.7513,6.7513,6.6709,6.7031,252800.0
2008-05-01 10:00:00,8.35,8.42,8.35,8.4,171600.0,6.7111,6.7674,6.7111,6.7513,171600.0
2008-05-01 10:10:00,8.4,8.42,8.37,8.38,160400.0,6.7513,6.7674,6.7272,6.7352,160400.0
2008-05-01 10:20:00,8.38,8.45,8.38,8.44,179200.0,6.7352,6.7915,6.7352,6.7835,179200.0
2008-05-01 10:30:00,8.44,8.46,8.43,8.46,149200.0,6.7835,6.7995,6.7754,6.7995,149200.0
2008-05-01 10:40:00,8.46,8.48,8.44,8.47,140400.0,6.7995,6.8156,6.7835,6.8076,140400.0
2008-05-01 10:50:00,8.47,8.53,8.47,8.53,224800.0,6.8076,6.8558,6.8076,6.8558,224800.0
2008-05-01 11:00:00,8.53,8.58,8.52,8.58,275600.0,6.8558,6.896,6.8478,6.896,275600.0
2008-05-01 11:10:00,8.57,8.6,8.52,8.53,196000.0,6.8879,6.9121,6.8478,6.8558,196000.0
2008-05-01 11:20:00,8.53,8.56,8.52,8.53,119200.0,6.8558,6.8799,6.8478,6.8558,119200.0
2008-05-01 11:30:00,8.53,8.56,8.52,8.56,117200.0,6.8558,6.8799,6.8478,6.8799,117200.0
2008-05-01 11:40:00,8.56,8.57,8.55,8.57,180800.0,6.8799,6.8879,6.8719,6.8879,180800.0
2008-05-01 11:50:00,8.56,8.67,8.56,8.67,222800.0,6.8799,6.9683,6.8799,6.9683,222800.0
2008-05-01 12:00:00,8.67,8.71,8.64,8.7,510400.0,6.9683,7.0005,6.9442,6.9924,510400.0
2008-05-01 12:10:00,8.7,8.72,8.67,8.68,403200.0,6.9924,7.0085,6.9683,6.9763,403200.0
2008-05-01 12:20:00,8.68,8.69,8.66,8.67,90400.0,6.9763,6.9844,6.9603,6.9683,90400.0
2008-05-01 12:30:00,8.67,8.67,8.65,8.65,443200.0,6.9683,6.9683,6.9522,6.9522,443200.0
2008-05-01 12:40:00,8.65,8.66,8.64,8.65,128800.0,6.9522,6.9603,6.9442,6.9522,128800.0
2008-05-01 12:50:00,8.65,8.67,8.63,8.63,146400.0,6.9522,6.9683,6.9362,6.9362,146400.0
2008-05-01 13:00:00,8.63,8.63,8.58,8.58,226400.0,6.9362,6.9362,6.896,6.896,226400.0
2008-05-01 13:10:00,8.58,8.61,8.58,8.61,113600.0,6.896,6.9201,6.896,6.9201,113600.0
2008-05-01 13:20:00,8.61,8.63,8.58,8.58,92800.0,6.9201,6.9362,6.896,6.896,92800.0
2008-05-01 13:30:00,8.58,8.6,8.57,8.59,86000.0,6.896,6.9121,6.8879,6.904,86000.0
2008-05-01 13:40:00,8.59,8.59,8.56,8.56,140400.0,6.904,6.904,6.8799,6.8799,140400.0
2008-05-01 13:50:00,8.56,8.56,8.54,8.54,93600.0,6.8799,6.8799,6.8638,6.8638,93600.0
2008-05-01 14:00:00,8.54,8.54,8.52,8.53,200000.0,6.8638,6.8638,6.8478,6.8558,200000.0
2008-05-01 14:10:00,8.53,8.57,8.53,8.56,116000.0,6.8558,6.8879,6.8558,6.8799,116000.0
2008-05-01 14:20:00,8.56,8.57,8.52,8.52,104800.0,6.8799,6.8879,6.8478,6.8478,104800.0
2008-05-01 14:30:00,8.53,8.56,8.53,8.56,138000.0,6.8558,6.8799,6.8558,6.8799,138000.0
2008-05-01 14:40:00,8.56,8.59,8.56,8.58,122000.0,6.8799,6.904,6.8799,6.896,122000.0
2008-05-01 14:50:00,8.58,8.6,8.57,8.58,98000.0,6.896,6.9121,6.8879,6.896,98000.0
2008-05-01 15:00:00,8.58,8.6,8.57,8.57,372400.0,6.896,6.9121,6.8879,6.8879,372400.0
2008-05-01 15:10:00,8.57,8.57,8.57,8.57,271600.0,6.8879,6.8879,6.8879,6.8879,271600.0
2008-05-01 15:20:00,8.57,8.59,8.57,8.58,349600.0,6.8879,6.904,6.8879,6.896,349600.0
2008-05-01 15:30:00,8.58,8.59,8.57,8.58,458800.0,6.896,6.904,6.8879,6.896,458800.0
2008-05-01 15:40:00,8.58,8.6,8.58,8.6,265200.0,6.896,6.9121,6.896,6.9121,265200.0
2008-05-01 15:50:00,8.6,8.61,8.56,8.6,579600.0,6.9121,6.9201,6.8799,6.9121,579600.0
2008-05-02 09:30:00,8.66,8.73,8.44,8.44,559200.0,6.9603,7.0165,6.7835,6.7835,559200.0
2008-05-02 09:40:00,8.44,8.48,8.37,8.39,775600.0,6.7835,6.8156,6.7272,6.7433,775600.0
2008-05-02 09:50:00,8.38,8.44,8.38,8.43,308800.0,6.7352,6.7835,6.7352,6.7754,308800.0
2008-05-02 10:00:00,8.43,8.52,8.42,8.5,584000.0,6.7754,6.8478,6.7674,6.8317,584000.0
2008-05-02 10:10:00,8.5,8.53,8.5,8.51,441600.0,6.8317,6.8558,6.8317,6.8397,441600.0
2008-05-02 10:20:00,8.51,8.52,8.45,8.47,249200.0,6.8397,6.8478,6.7915,6.8076,249200.0
2008-05-02 10:30:00,8.47,8.49,8.47,8.48,246400.0,6.8076,6.8236,6.8076,6.8156,246400.0
2008-05-02 10:40:00,8.48,8.48,8.44,8.46,526000.0,6.8156,6.8156,6.7835,6.7995,526000.0
2008-05-02 10:50:00,8.47,8.47,8.38,8.38,541600.0,6.8076,6.8076,6.7352,6.7352,541600.0
2008-05-02 11:00:00,8.38,8.45,8.38,8.42,329200.0,6.7352,6.7915,6.7352,6.7674,329200.0
2008-05-02 11:10:00,8.42,8.47,8.41,8.45,363200.0,6.7674,6.8076,6.7593,6.7915,363200.0
2008-05-02 11:20:00,8.45,8.47,8.45,8.45,381600.0,6.7915,6.8076,6.7915,6.7915,381600.0
2008-05-02 11:30:00,8.45,8.46,8.45,8.45,285600.0,6.7915,6.7995,6.7915,6.7915,285600.0
2008-05-02 11:40:00,8.45,8.49,8.45,8.49,440800.0,6.7915,6.8236,6.7915,6.8236,440800.0
2008-05-02 11:50:00,8.49,8.53,8.49,8.51,488400.0,6.8236,6.8558,6.8236,6.8397,488400.0
2008-05-02 12:00:00,8.51,8.51,8.46,8.46,497200.0,6.8397,6.8397,6.7995,6.7995,497200.0
2008-05-02 12:10:00,8.46,8.5,8.45,8.47,310400.0,6.7995,6.8317,6.7915,6.8076,310400.0
2008-05-02 12:20:00,8.47,8.47,8.45,8.47,138800.0,6.8076,6.8076,6.7915,6.8076,138800.0
2008-05-02 12:30:00,8.47,8.47,8.46,8.47,80800.0,6.8076,6.8076,6.7995,6.8076,80800.0
2008-05-02 12:40:00,8.46,8.48,8.46,8.47,175200.0,6.7995,6.8156,6.7995,6.8076,175200.0
2008-05-02 12:50:00,8.47,8.51,8.47,8.5,184400.0,6.8076,6.8397,6.8076,6.8317,184400.0
2008-05-02 13:00:00,8.5,8.51,8.5,8.5,292800.0,6.8317,6.8397,6.8317,6.8317,292800.0
2008-05-02 13:10:00,8.5,8.51,8.49,8.49,179200.0,6.8317,6.8397,6.8236,6.8236,179200.0
2008-05-02 13:20:00,8.49,8.52,8.48,8.52,208000.0,6.8236,6.8478,6.8156,6.8478,208000.0
2008-05-02 13:30:00,8.52,8.53,8.52,8.52,172800.0,6.8478,6.8558,6.8478,6.8478,172800.0
2008-05-02 13:40:00,8.51,8.55,8.51,8.54,124000.0,6.8397,6.8719,6.8397,6.8638,124000.0
2008-05-02 13:50:00,8.54,8.55,8.54,8.54,173200.0,6.8638,6.8719,6.8638,6.8638,173200.0
2008-05-02 14:00:00,8.54,8.56,8.52,8.52,397600.0,6.8638,6.8799,6.8478,6.8478,397600.0
2008-05-02 14:10:00,8.52,8.56,8.52,8.54,262400.0,6.8478,6.8799,6.8478,6.8638,262400.0
2008-05-02 14:20:00,8.53,8.54,8.52,8.52,229600.0,6.8558,6.8638,6.8478,6.8478,229600.0
2008-05-02 14:30:00,8.52,8.55,8.52,8.54,297200.0,6.8478,6.8719,6.8478,6.8638,297200.0
2008-05-02 14:40:00,8.54,8.56,8.53,8.56,301200.0,6.8638,6.8799,6.8558,6.8799,301200.0
2008-05-02 14:50:00,8.56,8.56,8.54,8.55,374000.0,6.8799,6.8799,6.8638,6.8719,374000.0
2008-05-02 15:00:00,8.55,8.56,8.54,8.56,366000.0,6.8719,6.8799,6.8638,6.8799,366000.0
2008-05-02 15:10:00,8.56,8.58,8.56,8.56,369600.0,6.8799,6.896,6.8799,6.8799,369600.0
2008-05-02 15:20:00,8.56,8.56,8.54,8.55,316400.0,6.8799,6.8799,6.8638,6.8719,316400.0
2008-05-02 15:30:00,8.55,8.56,8.53,8.56,670400.0,6.8719,6.8799,6.8558,6.8799,670400.0
2008-05-02 15:40:00,8.56,8.56,8.48,8.5,748000.0,6.8799,6.8799,6.8156,6.8317,748000.0
2008-05-02 15:50:00,8.5,8.56,8.5,8.55,669200.0,6.8317,6.8799,6.8317,6.8719,669200.0
2008-05-05 09:30:00,8.56,8.56,8.48,8.49,391600.0,6.8799,6.8799,6.8156,6.8236,391600.0
2008-05-05 09:40:00,8.49,8.52,8.46,8.52,472000.0,6.8236,6.8478,6.7995,6.8478,472000.0
2008-05-05 09:50:00,8.52,8.53,8.51,8.53,292800.0,6.8478,6.8558,6.8397,6.8558,292800.0
2008-05-05 10:00:00,8.53,8.61,8.53,8.6,483600.0,6.8558,6.9201,6.8558,6.9121,483600.0
2008-05-05 10:10:00,8.6,8.61,8.55,8.56,274400.0,6.9121,6.9201,6.8719,6.8799,274400.0
2008-05-05 10:20:00,8.56,8.61,8.56,8.58,175200.0,6.8799,6.9201,6.8799,6.896,175200.0
2008-05-05 10:30:00,8.58,8.59,8.56,8.57,166800.0,6.896,6.904,6.8799,6.8879,166800.0
2008-05-05 10:40:00,8.57,8.59,8.56,8.56,289200.0,6.8879,6.904,6.8799,6.8799,289200.0
2008-05-05 10:50:00,8.56,8.57,8.52,8.52,172800.0,6.8799,6.8879,6.8478,6.8478,172800.0
2008-05-05 11:00:00,8.52,8.53,8.5,8.51,242000.0,6.8478,6.8558,6.8317,6.8397,242000.0
2008-05-05 11:10:00,8.52,8.52,8.49,8.5,357600.0,6.8478,6.8478,6.8236,6.8317,357600.0
2008-05-05 11:20:00,8.5,8.5,8.47,8.49,214000.0,6.8317,6.8317,6.8076,6.8236,214000.0
2008-05-05 11:30:00,8.49,8.49,8.47,8.47,371600.0,6.8236,6.8236,6.8076,6.8076,371600.0
2008-05-05 11:40:00,8.47,8.49,8.46,8.46,207200.0,6.8076,6.8236,6.7995,6.7995,207200.0
2008-05-05 11:50:00,8.46,8.46,8.41,8.42,504400.0,6.7995,6.7995,6.7593,6.7674,504400.0
2008-05-05 12:00:00,8.42,8.43,8.4,8.43,422800.0,6.7674,6.7754,6.7513,6.7754,422800.0
2008-05-05 12:10:00,8.43,8.44,8.4,8.41,284400.0,6.7754,6.7835,6.7513,6.7593,284400.0
2008-05-05 12:20:00,8.41,8.41,8.37,8.38,217600.0,6.7593,6.7593,6.7272,6.7352,217600.0
2008-05-05 12:30:00,8.38,8.39,8.37,8.39,312000.0,6.7352,6.7433,6.7272,6.7433,312000.0
2008-05-05 12:40:00,8.39,8.44,8.39,8.43,118000.0,6.7433,6.7835,6.7433,6.7754,118000.0
2008-05-05 12:50:00,8.43,8.44,8.42,8.43,89600.0,6.7754,6.7835,6.7674,6.7754,89600.0
2008-05-05 13:00:00,8.43,8.44,8.39,8.41,208000.0,6.7754,6.7835,6.7433,6.7593,208000.0
2008-05-05 13:10:00,8.41,8.42,8.4,8.41,110800.0,6.7593,6.7674,6.7513,6.7593,110800.0
2008-05-05 13:20:00,8.41,8.41,8.41,8.41,128400.0,6.7593,6.7593,6.7593,6.7593,128400.0
2008-05-05 13:30:00,8.41,8.41,8.4,8.41,129600.0,6.7593,6.7593,6.7513,6.7593,129600.0
2008-05-05 13:40:00,8.41,8.41,8.38,8.38,166800.0,6.7593,6.7593,6.7352,6.7352,166800.0
2008-05-05 13:50:00,8.38,8.38,8.35,8.36,246000.0,6.7352,6.7352,6.7111,6.7192,246000.0
2008-05-05 14:00:00,8.36,8.41,8.35,8.37,205600.0,6.7192,6.7593,6.7111,6.7272,205600.0
2008-05-05 14:10:00,8.37,8.39,8.34,8.39,363200.0,6.7272,6.7433,6.7031,6.7433,363200.0
2008-05-05 14:20:00,8.39,8.4,8.38,8.38,278800.0,6.7433,6.7513,6.7352,6.7352,278800.0
2008-05-05 14:30:00,8.38,8.38,8.35,8.36,194000.0,6.7352,6.7352,6.7111,6.7192,194000.0
2008-05-05 14:40:00,8.36,8.36,8.33,8.35,232800.0,6.7192,6.7192,6.695,6.7111,232800.0
2008-05-05 14:50:00,8.36,8.38,8.35,8.36,223600.0,6.7192,6.7352,6.7111,6.7192,223600.0
2008-05-05 15:00:00,8.36,8.39,8.36,8.39,206000.0,6.7192,6.7433,6.7192,6.7433,206000.0
2008-05-05 15:10:00,8.39,8.4,8.38,8.4,248000.0,6.7433,6.7513,6.7352,6.7513,248000.0
2008-05-05 15:20:00,8.4,8.4,8.37,8.38,204400.0,6.7513,6.7513,6.7272,6.7352,204400.0
2008-05-05 15:30:00,8.38,8.38,8.35,8.38,306000.0,6.7352,6.7352,6.7111,6.7352,306000.0
2008-05-05 15:40:00,8.38,8.38,8.37,8.38,301200.0,6.7352,6.7352,6.7272,6.7352,301200.0
2008-05-05 15:50:00,8.38,8.41,8.38,8.4,550400.0,6.7352,6.7593,6.7352,6.7513,550400.0
2008-05-06 09:30:00,8.44,8.44,8.3,8.33,340000.0,6.7835,6.7835,6.6709,6.695,340000.0
2008-05-06 09:40:00,8.33,8.34,8.27,8.28,352800.0,6.695,6.7031,6.6468,6.6549,352800.0
2008-05-06 09:50:00,8.28,8.33,8.28,8.31,268000.0,6.6549,6.695,6.6549,6.679,268000.0
2008-05-06 10:00:00,8.32,8.34,8.28,8.31,464800.0,6.687,6.7031,6.6549,6.679,464800.0
2008-05-06 10:10:00,8.31,8.33,8.27,8.29,418800.0,6.679,6.695,6.6468,6.6629,418800.0
2008-05-06 10:20:00,8.29,8.37,8.29,8.36,239200.0,6.6629,6.7272,6.6629,6.7192,239200.0
2008-05-06 10:30:00,8.35,8.38,8.33,8.35,488400.0,6.7111,6.7352,6.695,6.7111,488400.0
2008-05-06 10:40:00,8.35,8.44,8.35,8.42,448000.0,6.7111,6.7835,6.7111,6.7674,448000.0
2008-05-06 10:50:00,8.42,8.44,8.4,8.43,187200.0,6.7674,6.7835,6.7513,6.7754,187200.0
2008-05-06 11:00:00,8.42,8.44,8.38,8.42,340800.0,6.7674,6.7835,6.7352,6.7674,340800.0
2008-05-06 11:10:00,8.42,8.43,8.4,8.4,264400.0,6.7674,6.7754,6.7513,6.7513,264400.0
2008-05-06 11:20:00,8.4,8.4,8.37,8.38,291600.0,6.7513,6.7513,6.7272,6.7352,291600.0
2008-05-06 11:30:00,8.38,8.39,8.37,8.37,144800.0,6.7352,6.7433,6.7272,6.7272,144800.0
2008-05-06 11:40:00,8.37,8.38,8.37,8.37,93200.0,6.7272,6.7352,6.7272,6.7272,93200.0
2008-05-06 11:50:00,8.37,8.38,8.37,8.38,180800.0,6.7272,6.7352,6.7272,6.7352,180800.0
2008-05-06 12:00:00,8.39,8.44,8.38,8.43,242800.0,6.7433,6.7835,6.7352,6.7754,242800.0
2008-05-06 12:10:00,8.43,8.45,8.42,8.44,214800.0,6.7754,6.7915,6.7674,6.7835,214800.0
2008-05-06 12:20:00,8.44,8.46,8.44,8.45,169600.0,6.7835,6.7995,6.7835,6.7915,169600.0
2008-05-06 12:30:00,8.45,8.45,8.42,8.43,173200.0,6.7915,6.7915,6.7674,6.7754,173200.0
2008-05-06 12:40:00,8.43,8.45,8.43,8.45,103600.0,6.7754,6.7915,6.7754,6.7915,103600.0
2008-05-06 12:50:00,8.45,8.49,8.45,8.46,165200.0,6.7915,6.8236,6.7915,6.7995,165200.0
2008-05-06 13:00:00,8.46,8.48,8.46,8.48,83600.0,6.7995,6.8156,6.7995,6.8156,83600.0
2008-05-06 13:10:00,8.48,8.49,8.47,8.48,159600.0,6.8156,6.8236,6.8076,6.8156,159600.0
2008-05-06 13:20:00,8.48,8.49,8.47,8.48,142800.0,6.8156,6.8236,6.8076,6.8156,142800.0
2008-05-06 13:30:00,8.48,8.48,8.46,8.47,112800.0,6.8156,6.8156,6.7995,6.8076,112800.0
2008-05-06 13:40:00,8.47,8.49,8.46,8.46,159200.0,6.8076,6.8236,6.7995,6.7995,159200.0
2008-05-06 13:50:00,8.46,8.46,8.44,8.46,168800.0,6.7995,6.7995,6.7835,6.7995,168800.0
2008-05-06 14:00:00,8.45,8.46,8.41,8.41,268800.0,6.7915,6.7995,6.7593,6.7593,268800.0
2008-05-06 14:10:00,8.41,8.46,8.41,8.45,161600.0,6.7593,6.7995,6.7593,6.7915,161600.0
2008-05-06 14:20:00,8.45,8.45,8.43,8.45,121200.0,6.7915,6.7915,6.7754,6.7915,121200.0
2008-05-06 14:30:00,8.44,8.47,8.44,8.45,157200.0,6.7835,6.8076,6.7835,6.7915,157200.0
2008-05-06 14:40:00,8.45,8.47,8.44,8.47,176400.0,6.7915,6.8076,6.7835,6.8076,176400.0
2008-05-06 14:50:00,8.48,8.5,8.47,8.47,192000.0,6.8156,6.8317,6.8076,6.8076,192000.0
2008-05-06 15:00:00,8.47,8.48,8.46,8.47,186000.0,6.8076,6.8156,6.7995,6.8076,186000.0
2008-05-06 15:10:00,8.47,8.48,8.46,8.46,156800.0,6.8076,6.8156,6.7995,6.7995,156800.0
2008-05-06 15:20:00,8.46,8.48,8.46,8.48,175200.0,6.7995,6.8156,6.7995,6.8156,175200.0
2008-05-06 15:30:00,8.48,8.51,8.46,8.47,448400.0,6.8156,6.8397,6.7995,6.8076,448400.0
2008-05-06 15:40:00,8.47,8.48,8.44,8.45,269200.0,6.8076,6.8156,6.7835,6.7915,269200.0
2008-05-06 15:50:00,8.45,8.47,8.44,8.47,397600.0,6.7915,6.8076,6.7835,6.8076,397600.0
2008-05-07 09:30:00,8.5,8.53,8.43,8.49,167200.0,6.8317,6.8558,6.7754,6.8236,167200.0
2008-05-07 09:40:00,8.49,8.5,8.47,8.5,308400.0,6.8236,6.8317,6.8076,6.8317,308400.0
2008-05-07 09:50:00,8.5,8.56,8.49,8.51,216000.0,6.8317,6.8799,6.8236,6.8397,216000.0
2008-05-07 10:00:00,8.51,8.52,8.44,8.5,497200.0,6.8397,6.8478,6.7835,6.8317,497200.0
2008-05-07 10:10:00,8.5,8.56,8.49,8.55,350000.0,6.8317,6.8799,6.8236,6.8719,350000.0
2008-05-07 10:20:00,8.55,8.56,8.51,8.56,280000.0,6.8719,6.8799,6.8397,6.8799,280000.0
2008-05-07 10:30:00,8.56,8.64,8.56,8.63,310400.0,6.8799,6.9442,6.8799,6.9362,310400.0
2008-05-07 10:40:00,8.63,8.67,8.62,8.66,358400.0,6.9362,6.9683,6.9281,6.9603,358400.0
2008-05-07 10:50:00,8.66,8.66,8.59,8.6,271200.0,6.9603,6.9603,6.904,6.9121,271200.0
2008-05-07 11:00:00,8.59,8.65,8.59,8.65,270400.0,6.904,6.9522,6.904,6.9522,270400.0
2008-05-07 11:10:00,8.65,8.66,8.63,8.66,248800.0,6.9522,6.9603,6.9362,6.9603,248800.0
2008-05-07 11:20:00,8.66,8.66,8.63,8.63,166400.0,6.9603,6.9603,6.9362,6.9362,166400.0
2008-05-07 11:30:00,8.63,8.65,8.6,8.6,168000.0,6.9362,6.9522,6.9121,6.9121,168000.0
2008-05-07 11:40:00,8.6,8.6,8.57,8.6,186400.0,6.9121,6.9121,6.8879,6.9121,186400.0
2008-05-07 11:50:00,8.6,8.6,8.57,8.58,184400.0,6.9121,6.9121,6.8879,6.896,184400.0
2008-05-07 12:00:00,8.58,8.59,8.57,8.58,255600.0,6.896,6.904,6.8879,6.896,255600.0
2008-05-07 12:10:00,8.58,8.58,8.56,8.56,238800.0,6.896,6.896,6.8799,6.8799,238800.0
2008-05-07 12:20:00,8.56,8.58,8.56,8.56,250400.0,6.8799,6.896,6.8799,6.8799,250400.0
2008-05-07 12:30:00,8.56,8.57,8.55,8.56,139200.0,6.8799,6.8879,6.8719,6.8799,139200.0
2008-05-07 12:40:00,8.56,8.58,8.56,8.57,85200.0,6.8799,6.896,6.8799,6.8879,85200.0
2008-05-07 12:50:00,8.57,8.64,8.57,8.62,282400.0,6.8879,6.9442,6.8879,6.9281,282400.0
2008-05-07 13:00:00,8.62,8.62,8.54,8.54,766400.0,6.9281,6.9281,6.8638,6.8638,766400.0
2008-05-07 13:10:00,8.54,8.55,8.51,8.55,641200.0,6.8638,6.8719,6.8397,6.8719,641200.0
2008-05-07 13:20:00,8.55,8.57,8.53,8.56,334400.0,6.8719,6.8879,6.8558,6.8799,334400.0
2008-05-07 13:30:00,8.56,8.58,8.55,8.56,282000.0,6.8799,6.896,6.8719,6.8799,282000.0
2008-05-07 13:40:00,8.55,8.56,8.53,8.53,123200.0,6.8719,6.8799,6.8558,6.8558,123200.0
2008-05-07 13:50:00,8.53,8.55,8.53,8.55,316800.0,6.8558,6.8719,6.8558,6.8719,316800.0
2008-05-07 14:00:00,8.55,8.56,8.54,8.56,112800.0,6.8719,6.8799,6.8638,6.8799,112800.0
2008-05-07 14:10:00,8.56,8.56,8.54,8.54,200000.0,6.8799,6.8799,6.8638,6.8638,200000.0
2008-05-07 14:20:00,8.54,8.55,8.5,8.5,206400.0,6.8638,6.8719,6.8317,6.8317,206400.0
2008-05-07 14:30:00,8.5,8.52,8.49,8.5,325200.0,6.8317,6.8478,6.8236,6.8317,325200.0
2008-05-07 14:40:00,8.5,8.52,8.48,8.5,226800.0,6.8317,6.8478,6.8156,6.8317,226800.0
2008-05-07 14:50:00,8.5,8.51,8.49,8.5,142800.0,6.8317,6.8397,6.8236,6.8317,142800.0
2008-05-07 15:00:00,8.5,8.52,8.47,8.47,262400.0,6.8317,6.8478,6.8076,6.8076,262400.0
2008-05-07 15:10:00,8.47,8.52,8.47,8.51,276400.0,6.8076,6.8478,6.8076,6.8397,276400.0
2008-05-07 15:20:00,8.51,8.52,8.47,8.5,314800.0,6.8397,6.8478,6.8076,6.8317,314800.0
2008-05-07 15:30:00,8.5,8.5,8.46,8.48,331200.0,6.8317,6.8317,6.7995,6.8156,331200.0
2008-05-07 15:40:00,8.47,8.48,8.45,8.47,571600.0,6.8076,6.8156,6.7915,6.8076,571600.0
2008-05-07 15:50:00,8.47,8.47,8.43,8.46,748800.0,6.8076,6.8076,6.7754,6.7995,748800.0
2008-05-08 09:30:00,8.62,8.84,8.62,8.74,1363600.0,6.9281,7.1049,6.9281,7.0246,1363600.0
2008-05-08 09:40:00,8.74,8.79,8.71,8.78,766400.0,7.0246,7.0648,7.0005,7.0567,766400.0
2008-05-08 09:50:00,8.78,8.79,8.7,8.72,694800.0,7.0567,7.0648,6.9924,7.0085,694800.0
2008-05-08 10:00:00,8.71,8.72,8.68,8.68,933200.0,7.0005,7.0085,6.9763,6.9763,933200.0
2008-05-08 10:10:00,8.68,8.68,8.62,8.62,612800.0,6.9763,6.9763,6.9281,6.9281,612800.0
2008-05-08 10:20:00,8.62,8.7,8.62,8.7,740400.0,6.9281,6.9924,6.9281,6.9924,740400.0
2008-05-08 10:30:00,8.7,8.7,8.65,8.67,274800.0,6.9924,6.9924,6.9522,6.9683,274800.0
2008-05-08 10:40:00,8.67,8.71,8.66,8.68,230000.0,6.9683,7.0005,6.9603,6.9763,230000.0
2008-05-08 10:50:00,8.68,8.71,8.68,8.7,554000.0,6.9763,7.0005,6.9763,6.9924,554000.0
2008-05-08 11:00:00,8.7,8.78,8.7,8.78,519200.0,6.9924,7.0567,6.9924,7.0567,519200.0
2008-05-08 11:10:00,8.78,8.82,8.78,8.81,356800.0,7.0567,7.0889,7.0567,7.0808,356800.0
2008-05-08 11:20:00,8.8,8.86,8.8,8.84,387200.0,7.0728,7.121,7.0728,7.1049,387200.0
2008-05-08 11:30:00,8.85,8.85,8.78,8.78,551200.0,7.113,7.113,7.0567,7.0567,551200.0
2008-05-08 11:40:00,8.78,8.78,8.72,8.73,310400.0,7.0567,7.0567,7.0085,7.0165,310400.0
2008-05-08 11:50:00,8.73,8.75,8.7,8.72,419600.0,7.0165,7.0326,6.9924,7.0085,419600.0
2008-05-08 12:00:00,8.72,8.75,8.71,8.74,271600.0,7.0085,7.0326,7.0005,7.0246,271600.0
2008-05-08 12:10:00,8.74,8.74,8.72,8.73,281200.0,7.0246,7.0246,7.0085,7.0165,281200.0
2008-05-08 12:20:00,8.72,8.74,8.71,8.71,210000.0,7.0085,7.0246,7.0005,7.0005,210000.0
2008-05-08 12:30:00,8.71,8.72,8.68,8.72,438800.0,7.0005,7.0085,6.9763,7.0085,438800.0
2008-05-08 12:40:00,8.72,8.72,8.71,8.72,234800.0,7.0085,7.0085,7.0005,7.0085,234800.0
2008-05-08 12:50:00,8.72,8.72,8.72,8.72,139200.0,7.0085,7.0085,7.0085,7.0085,139200.0
2008-05-08 13:00:00,8.72,8.75,8.69,8.69,203600.0,7.0085,7.0326,6.9844,6.9844,203600.0
2008-05-08 13:10:00,8.69,8.7,8.67,8.69,240800.0,6.9844,6.9924,6.9683,6.9844,240800.0
2008-05-08 13:20:00,8.69,8.75,8.69,8.75,245600.0,6.9844,7.0326,6.9844,7.0326,245600.0
2008-05-08 13:30:00,8.75,8.77,8.75,8.75,223200.0,7.0326,7.0487,7.0326,7.0326,223200.0
2008-05-08 13:40:00,8.75,8.77,8.73,8.74,338000.0,7.0326,7.0487,7.0165,7.0246,338000.0
2008-05-08 13:50:00,8.74,8.8,8.74,8.8,283200.0,7.0246,7.0728,7.0246,7.0728,283200.0
2008-05-08 14:00:00,8.8,8.8,8.75,8.75,188000.0,7.0728,7.0728,7.0326,7.0326,188000.0
2008-05-08 14:10:00,8.75,8.75,8.72,8.72,164400.0,7.0326,7.0326,7.0085,7.0085,164400.0
2008-05-08 14:20:00,8.72,8.74,8.71,8.73,268400.0,7.0085,7.0246,7.0005,7.0165,268400.0
2008-05-08 14:30:00,8.73,8.75,8.73,8.74,235200.0,7.0165,7.0326,7.0165,7.0246,235200.0
2008-05-08 14:40:00,8.74,8.75,8.7,8.7,191200.0,7.0246,7.0326,6.9924,6.9924,191200.0
2008-05-08 14:50:00,8.7,8.71,8.7,8.7,281600.0,6.9924,7.0005,6.9924,6.9924,281600.0
2008-05-08 15:00:00,8.7,8.71,8.69,8.71,350800.0,6.9924,7.0005,6.9844,7.0005,350800.0
2008-05-08 15:10:00,8.71,8.72,8.69,8.7,351200.0,7.0005,7.0085,6.9844,6.9924,351200.0
2008-05-08 15:20:00,8.7,8.71,8.69,8.69,535200.0,6.9924,7.0005,6.9844,6.9844,535200.0
2008-05-08 15:30:00,8.69,8.7,8.68,8.69,684400.0,6.9844,6.9924,6.9763,6.9844,684400.0
2008-05-08 15:40:00,8.69,8.71,8.65,8.7,744800.0,6.9844,7.0005,6.9522,6.9924,744800.0
2008-05-08 15:50:00,8.7,8.71,8.62,8.64,1505600.0,6.9924,7.0005,6.9281,6.9442,1505600.0
2008-05-09 09:30:00,8.58,8.66,8.57,8.66,184000.0,6.896,6.9603,6.8879,6.9603,184000.0
2008-05-09 09:40:00,8.67,8.72,8.67,8.71,237600.0,6.9683,7.0085,6.9683,7.0005,237600.0
2008-05-09 09:50:00,8.71,8.72,8.65,8.65,288800.0,7.0005,7.0085,6.9522,6.9522,288800.0
2008-05-09 10:00:00,8.65,8.74,8.65,8.74,338400.0,6.9522,7.0246,6.9522,7.0246,338400.0
2008-05-09 10:10:00,8.74,8.74,8.69,8.73,802800.0,7.0246,7.0246,6.9844,7.0165,802800.0
2008-05-09 10:20:00,8.74,8.75,8.72,8.74,530000.0,7.0246,7.0326,7.0085,7.0246,530000.0
2008-05-09 10:30:00,8.74,8.77,8.72,8.76,286400.0,7.0246,7.0487,7.0085,7.0406,286400.0
2008-05-09 10:40:00,8.76,8.83,8.75,8.81,351600.0,7.0406,7.0969,7.0326,7.0808,351600.0
2008-05-09 10:50:00,8.81,8.82,8.75,8.75,794000.0,7.0808,7.0889,7.0326,7.0326,794000.0
2008-05-09 11:00:00,8.75,8.76,8.74,8.75,245200.0,7.0326,7.0406,7.0246,7.0326,245200.0
2008-05-09 11:10:00,8.75,8.75,8.72,8.75,150400.0,7.0326,7.0326,7.0085,7.0326,150400.0
2008-05-09 11:20:00,8.75,8.76,8.74,8.75,208800.0,7.0326,7.0406,7.0246,7.0326,208800.0
2008-05-09 11:30:00,8.75,8.75,8.72,8.74,226400.0,7.0326,7.0326,7.0085,7.0246,226400.0
2008-05-09 11:40:00,8.75,8.75,8.74,8.74,102800.0,7.0326,7.0326,7.0246,7.0246,102800.0
2008-05-09 11:50:00,8.74,8.74,8.73,8.74,77200.0,7.0246,7.0246,7.0165,7.0246,77200.0
2008-05-09 12:00:00,8.74,8.74,8.71,8.71,90800.0,7.0246,7.0246,7.0005,7.0005,90800.0
2008-05-09 12:10:00,8.71,8.72,8.71,8.72,78000.0,7.0005,7.0085,7.0005,7.0085,78000.0
2008-05-09 12:20:00,8.72,8.72,8.71,8.72,92000.0,7.0085,7.0085,7.0005,7.0085,92000.0
2008-05-09 12:30:00,8.72,8.75,8.71,8.75,141200.0,7.0085,7.0326,7.0005,7.0326,141200.0
2008-05-09 12:40:00,8.75,8.76,8.74,8.75,105200.0,7.0326,7.0406,7.0246,7.0326,105200.0
2008-05-09 12:50:00,8.75,8.76,8.75,8.76,102000.0,7.0326,7.0406,7.0326,7.0406,102000.0
2008-05-09 13:00:00,8.76,8.76,8.73,8.75,120800.0,7.0406,7.0406,7.0165,7.0326,120800.0
2008-05-09 13:10:00,8.75,8.76,8.74,8.75,153600.0,7.0326,7.0406,7.0246,7.0326,153600.0
2008-05-09 13:20:00,8.74,8.76,8.74,8.75,282000.0,7.0246,7.0406,7.0246,7.0326,282000.0
2008-05-09 13:30:00,8.74,8.75,8.74,8.75,406800.0,7.0246,7.0326,7.0246,7.0326,406800.0
2008-05-09 13:40:00,8.75,8.75,8.74,8.74,119200.0,7.0326,7.0326,7.0246,7.0246,119200.0
2008-05-09 13:50:00,8.74,8.77,8.74,8.76,112000.0,7.0246,7.0487,7.0246,7.0406,112000.0
2008-05-09 14:00:00,8.76,8.77,8.73,8.74,233200.0,7.0406,7.0487,7.0165,7.0246,233200.0
2008-05-09 14:10:00,8.74,8.75,8.74,8.74,198400.0,7.0246,7.0326,7.0246,7.0246,198400.0
2008-05-09 14:20:00,8.74,8.75,8.74,8.74,285600.0,7.0246,7.0326,7.0246,7.0246,285600.0
2008-05-09 14:30:00,8.74,8.75,8.74,8.75,195200.0,7.0246,7.0326,7.0246,7.0326,195200.0
2008-05-09 14:40:00,8.75,8.75,8.72,8.72,236400.0,7.0326,7.0326,7.0085,7.0085,236400.0
2008-05-09 14:50:00,8.72,8.73,8.72,8.73,381600.0,7.0085,7.0165,7.0085,7.0165,381600.0
2008-05-09 15:00:00,8.73,8.74,8.72,8.74,180000.0,7.0165,7.0246,7.0085,7.0246,180000.0
2008-05-09 15:10:00,8.74,8.75,8.74,8.75,256800.0,7.0246,7.0326,7.0246,7.0326,256800.0
2008-05-09 15:20:00,8.75,8.76,8.73,8.74,405200.0,7.0326,7.0406,7.0165,7.0246,405200.0
2008-05-09 15:30:00,8.74,8.75,8.74,8.74,402400.0,7.0246,7.0326,7.0246,7.0246,402400.0
2008-05-09 15:40:00,8.74,8.75,8.72,8.74,835600.0,7.0246,7.0326,7.0085,7.0246,835600.0
2008-05-09 15:50:00,8.74,8.75,8.72,8.74,400800.0,7.0246,7.0326,7.0085,7.0246,400800.0
2008-05-12 09:30:00,8.78,8.82,8.73,8.76,154000.0,7.0567,7.0889,7.0165,7.0406,154000.0
2008-05-12 09:40:00,8.76,8.76,8.71,8.72,199200.0,7.0406,7.0406,7.0005,7.0085,199200.0
2008-05-12 09:50:00,8.71,8.71,8.67,8.71,182800.0,7.0005,7.0005,6.9683,7.0005,182800.0
2008-05-12 10:00:00,8.71,8.72,8.68,8.69,170000.0,7.0005,7.0085,6.9763,6.9844,170000.0
2008-05-12 10:10:00,8.69,8.71,8.68,8.7,131600.0,6.9844,7.0005,6.9763,6.9924,131600.0
2008-05-12 10:20:00,8.71,8.75,8.7,8.71,191200.0,7.0005,7.0326,6.9924,7.0005,191200.0
2008-05-12 10:30:00,8.71,8.76,8.71,8.76,248400.0,7.0005,7.0406,7.0005,7.0406,248400.0
2008-05-12 10:40:00,8.76,8.77,8.71,8.73,332400.0,7.0406,7.0487,7.0005,7.0165,332400.0
2008-05-12 10:50:00,8.73,8.74,8.68,8.7,202400.0,7.0165,7.0246,6.9763,6.9924,202400.0
2008-05-12 11:00:00,8.7,8.75,8.69,8.73,184000.0,6.9924,7.0326,6.9844,7.0165,184000.0
2008-05-12 11:10:00,8.73,8.74,8.71,8.72,280000.0,7.0165,7.0246,7.0005,7.0085,280000.0
2008-05-12 11:20:00,8.72,8.75,8.72,8.75,288400.0,7.0085,7.0326,7.0085,7.0326,288400.0
2008-05-12 11:30:00,8.75,8.77,8.74,8.77,116000.0,7.0326,7.0487,7.0246,7.0487,116000.0
2008-05-12 11:40:00,8.77,8.82,8.76,8.82,154800.0,7.0487,7.0889,7.0406,7.0889,154800.0
2008-05-12 11:50:00,8.82,8.83,8.77,8.78,112400.0,7.0889,7.0969,7.0487,7.0567,112400.0
2008-05-12 12:00:00,8.78,8.82,8.78,8.82,225200.0,7.0567,7.0889,7.0567,7.0889,225200.0
2008-05-12 12:10:00,8.82,8.84,8.81,8.83,153200.0,7.0889,7.1049,7.0808,7.0969,153200.0
2008-05-12 12:20:00,8.83,8.86,8.82,8.85,89200.0,7.0969,7.121,7.0889,7.113,89200.0
2008-05-12 12:30:00,8.85,8.85,8.83,8.85,104800.0,7.113,7.113,7.0969,7.113,104800.0
2008-05-12 12:40:00,8.84,8.87,8.84,8.86,133600.0,7.1049,7.1291,7.1049,7.121,133600.0
2008-05-12 12:50:00,8.86,8.87,8.86,8.86,123600.0,7.121,7.1291,7.121,7.121,123600.0
2008-05-12 13:00:00,8.86,8.86,8.82,8.82,129200.0,7.121,7.121,7.0889,7.0889,129200.0
2008-05-12 13:10:00,8.82,8.83,8.82,8.83,126800.0,7.0889,7.0969,7.0889,7.0969,126800.0
2008-05-12 13:20:00,8.83,8.85,8.83,8.83,101600.0,7.0969,7.113,7.0969,7.0969,101600.0
2008-05-12 13:30:00,8.83,8.85,8.82,8.84,140000.0,7.0969,7.113,7.0889,7.1049,140000.0
2008-05-12 13:40:00,8.84,8.87,8.84,8.87,158400.0,7.1049,7.1291,7.1049,7.1291,158400.0
2008-05-12 13:50:00,8.87,8.87,8.86,8.87,122000.0,7.1291,7.1291,7.121,7.1291,122000.0
2008-05-12 14:00:00,8.87,8.88,8.87,8.88,218000.0,7.1291,7.1371,7.1291,7.1371,218000.0
2008-05-12 14:10:00,8.88,8.9,8.88,8.9,186000.0,7.1371,7.1532,7.1371,7.1532,186000.0
2008-05-12 14:20:00,8.9,8.92,8.87,8.92,286800.0,7.1532,7.1692,7.1291,7.1692,286800.0
2008-05-12 14:30:00,8.91,8.94,8.91,8.92,175600.0,7.1612,7.1853,7.1612,7.1692,175600.0
2008-05-12 14:40:00,8.92,8.95,8.92,8.95,916000.0,7.1692,7.1934,7.1692,7.1934,916000.0
2008-05-12 14:50:00,8.95,8.96,8.92,8.93,250800.0,7.1934,7.2014,7.1692,7.1773,250800.0
2008-05-12 15:00:00,8.93,8.96,8.92,8.94,371200.0,7.1773,7.2014,7.1692,7.1853,371200.0
2008-05-12 15:10:00,8.94,8.96,8.93,8.95,398400.0,7.1853,7.2014,7.1773,7.1934,398400.0
2008-05-12 15:20:00,8.95,8.97,8.93,8.96,1071200.0,7.1934,7.2094,7.1773,7.2014,1071200.0
2008-05-12 15:30:00,8.96,8.97,8.94,8.96,262400.0,7.2014,7.2094,7.1853,7.2014,262400.0
2008-05-12 15:40:00,8.96,8.98,8.95,8.97,608800.0,7.2014,7.2175,7.1934,7.2094,608800.0
2008-05-12 15:50:00,8.97,8.99,8.95,8.96,639600.0,7.2094,7.2255,7.1934,7.2014,639600.0
2008-05-13 09:30:00,8.96,9.0,8.93,8.99,194400.0,7.2014,7.2335,7.1773,7.2255,194400.0
2008-05-13 09:40:00,8.99,9.05,8.99,8.99,679600.0,7.2255,7.2737,7.2255,7.2255,679600.0
2008-05-13 09:50:00,8.99,9.01,8.97,8.99,315600.0,7.2255,7.2416,7.2094,7.2255,315600.0
2008-05-13 10:00:00,8.99,9.0,8.94,8.97,619600.0,7.2255,7.2335,7.1853,7.2094,619600.0
2008-05-13 10:10:00,8.97,9.01,8.97,9.0,407600.0,7.2094,7.2416,7.2094,7.2335,407600.0
2008-05-13 10:20:00,9.0,9.02,8.99,8.99,480000.0,7.2335,7.2496,7.2255,7.2255,480000.0
2008-05-13 10:30:00,8.99,9.0,8.99,8.99,268000.0,7.2255,7.2335,7.2255,7.2255,268000.0
2008-05-13 10:40:00,8.99,8.99,8.96,8.97,255200.0,7.2255,7.2255,7.2014,7.2094,255200.0
2008-05-13 10:50:00,8.97,8.97,8.95,8.97,224800.0,7.2094,7.2094,7.1934,7.2094,224800.0
2008-05-13 11:00:00,8.97,8.99,8.92,8.98,218000.0,7.2094,7.2255,7.1692,7.2175,218000.0
2008-05-13 11:10:00,8.97,9.0,8.97,8.98,239200.0,7.2094,7.2335,7.2094,7.2175,239200.0
2008-05-13 11:20:00,8.99,9.0,8.97,8.99,215600.0,7.2255,7.2335,7.2094,7.2255,215600.0
2008-05-13 11:30:00,8.99,8.99,8.96,8.96,240400.0,7.2255,7.2255,7.2014,7.2014,240400.0
2008-05-13 11:40:00,8.96,9.0,8.96,8.99,535600.0,7.2014,7.2335,7.2014,7.2255,535600.0
2008-05-13 11:50:00,8.99,9.0,8.99,9.0,241200.0,7.2255,7.2335,7.2255,7.2335,241200.0
2008-05-13 12:00:00,9.0,9.05,8.99,9.02,467200.0,7.2335,7.2737,7.2255,7.2496,467200.0
2008-05-13 12:10:00,9.02,9.06,9.02,9.06,231600.0,7.2496,7.2818,7.2496,7.2818,231600.0
2008-05-13 12:20:00,9.06,9.09,9.06,9.07,235600.0,7.2818,7.3059,7.2818,7.2898,235600.0
2008-05-13 12:30:00,9.07,9.1,9.04,9.04,502000.0,7.2898,7.3139,7.2657,7.2657,502000.0
2008-05-13 12:40:00,9.04,9.04,8.98,8.99,190000.0,7.2657,7.2657,7.2175,7.2255,190000.0
2008-05-13 12:50:00,8.99,9.0,8.98,9.0,168400.0,7.2255,7.2335,7.2175,7.2335,168400.0
2008-05-13 13:00:00,9.0,9.02,8.99,9.0,284400.0,7.2335,7.2496,7.2255,7.2335,284400.0
2008-05-13 13:10:00,9.0,9.01,8.99,9.0,239200.0,7.2335,7.2416,7.2255,7.2335,239200.0
2008-05-13 13:20:00,9.0,9.01,9.0,9.01,295200.0,7.2335,7.2416,7.2335,7.2416,295200.0
2008-05-13 13:30:00,9.01,9.01,8.98,8.99,264400.0,7.2416,7.2416,7.2175,7.2255,264400.0
2008-05-13 13:40:00,9.0,9.01,8.99,9.01,225200.0,7.2335,7.2416,7.2255,7.2416,225200.0
2008-05-13 13:50:00,9.01,9.04,9.01,9.01,202400.0,7.2416,7.2657,7.2416,7.2416,202400.0
2008-05-13 14:00:00,9.01,9.07,9.01,9.07,336000.0,7.2416,7.2898,7.2416,7.2898,336000.0
2008-05-13 14:10:00,9.07,9.07,9.06,9.06,232800.0,7.2898,7.2898,7.2818,7.2818,232800.0
2008-05-13 14:20:00,9.06,9.06,9.05,9.06,365600.0,7.2818,7.2818,7.2737,7.2818,365600.0
2008-05-13 14:30:00,9.06,9.06,9.05,9.06,353600.0,7.2818,7.2818,7.2737,7.2818,353600.0
2008-05-13 14:40:00,9.06,9.07,9.06,9.07,395200.0,7.2818,7.2898,7.2818,7.2898,395200.0
2008-05-13 14:50:00,9.07,9.11,9.06,9.1,490800.0,7.2898,7.322,7.2818,7.3139,490800.0
2008-05-13 15:00:00,9.1,9.11,9.09,9.09,242400.0,7.3139,7.322,7.3059,7.3059,242400.0
2008-05-13 15:10:00,9.1,9.1,9.08,9.08,309600.0,7.3139,7.3139,7.2978,7.2978,309600.0
2008-05-13 15:20:00,9.08,9.08,9.07,9.07,355600.0,7.2978,7.2978,7.2898,7.2898,355600.0
2008-05-13 15:30:00,9.07,9.08,9.07,9.08,514800.0,7.2898,7.2978,7.2898,7.2978,514800.0
2008-05-13 15:40:00,9.07,9.1,9.07,9.1,408000.0,7.2898,7.3139,7.2898,7.3139,408000.0
2008-05-13 15:50:00,9.1,9.11,9.09,9.1,628400.0,7.3139,7.322,7.3059,7.3139,628400.0
2008-05-14 09:30:00,9.1,9.12,9.03,9.1,113200.0,7.3139,7.33,7.2577,7.3139,113200.0
2008-05-14 09:40:00,9.11,9.14,9.1,9.14,244800.0,7.322,7.3461,7.3139,7.3461,244800.0
2008-05-14 09:50:00,9.14,9.14,9.11,9.11,169200.0,7.3461,7.3461,7.322,7.322,169200.0
2008-05-14 10:00:00,9.11,9.14,9.1,9.1,304400.0,7.322,7.3461,7.3139,7.3139,304400.0
2008-05-14 10:10:00,9.1,9.1,9.04,9.05,223200.0,7.3139,7.3139,7.2657,7.2737,223200.0
2008-05-14 10:20:00,9.05,9.07,9.03,9.06,352400.0,7.2737,7.2898,7.2577,7.2818,352400.0
2008-05-14 10:30:00,9.05,9.08,9.03,9.06,282800.0,7.2737,7.2978,7.2577,7.2818,282800.0
2008-05-14 10:40:00,9.06,9.06,9.05,9.05,208000.0,7.2818,7.2818,7.2737,7.2737,208000.0
2008-05-14 10:50:00,9.05,9.06,9.05,9.06,164000.0,7.2737,7.2818,7.2737,7.2818,164000.0
2008-05-14 11:00:00,9.06,9.07,9.05,9.07,132400.0,7.2818,7.2898,7.2737,7.2898,132400.0
2008-05-14 11:10:00,9.07,9.08,9.03,9.03,220400.0,7.2898,7.2978,7.2577,7.2577,220400.0
2008-05-14 11:20:00,9.04,9.07,9.03,9.06,237600.0,7.2657,7.2898,7.2577,7.2818,237600.0
2008-05-14 11:30:00,9.06,9.07,9.06,9.07,196800.0,7.2818,7.2898,7.2818,7.2898,196800.0
2008-05-14 11:40:00,9.07,9.07,9.04,9.05,181200.0,7.2898,7.2898,7.2657,7.2737,181200.0
2008-05-14 11:50:00,9.05,9.05,9.02,9.02,274800.0,7.2737,7.2737,7.2496,7.2496,274800.0
2008-05-14 12:00:00,9.02,9.02,9.01,9.01,145600.0,7.2496,7.2496,7.2416,7.2416,145600.0
2008-05-14 12:10:00,9.01,9.01,8.99,9.0,267600.0,7.2416,7.2416,7.2255,7.2335,267600.0
2008-05-14 12:20:00,9.0,9.03,9.0,9.03,150000.0,7.2335,7.2577,7.2335,7.2577,150000.0
2008-05-14 12:30:00,9.03,9.03,9.02,9.03,212000.0,7.2577,7.2577,7.2496,7.2577,212000.0
2008-05-14 12:40:00,9.02,9.05,9.02,9.05,160000.0,7.2496,7.2737,7.2496,7.2737,160000.0
2008-05-14 12:50:00,9.05,9.06,9.05,9.06,227200.0,7.2737,7.2818,7.2737,7.2818,227200.0
2008-05-14 13:00:00,9.06,9.06,9.05,9.05,286800.0,7.2818,7.2818,7.2737,7.2737,286800.0
2008-05-14 13:10:00,9.05,9.07,9.05,9.06,198400.0,7.2737,7.2898,7.2737,7.2818,198400.0
2008-05-14 13:20:00,9.06,9.07,9.05,9.05,113600.0,7.2818,7.2898,7.2737,7.2737,113600.0
2008-05-14 13:30:00,9.05,9.07,9.04,9.07,138400.0,7.2737,7.2898,7.2657,7.2898,138400.0
2008-05-14 13:40:00,9.07,9.08,9.07,9.08,83200.0,7.2898,7.2978,7.2898,7.2978,83200.0
2008-05-14 13:50:00,9.08,9.1,9.08,9.09,65200.0,7.2978,7.3139,7.2978,7.3059,65200.0
2008-05-14 14:00:00,9.09,9.11,9.09,9.11,152000.0,7.3059,7.322,7.3059,7.322,152000.0
2008-05-14 14:10:00,9.11,9.12,9.11,9.11,159200.0,7.322,7.33,7.322,7.322,159200.0
2008-05-14 14:20:00,9.11,9.11,9.1,9.11,116000.0,7.322,7.322,7.3139,7.322,116000.0
2008-05-14 14:30:00,9.11,9.13,9.11,9.11,342000.0,7.322,7.338,7.322,7.322,342000.0
2008-05-14 14:40:00,9.11,9.13,9.1,9.13,246400.0,7.322,7.338,7.3139,7.338,246400.0
2008-05-14 14:50:00,9.13,9.13,9.1,9.1,106400.0,7.338,7.338,7.3139,7.3139,106400.0
2008-05-14 15:00:00,9.1,9.1,9.07,9.07,189600.0,7.3139,7.3139,7.2898,7.2898,189600.0
2008-05-14 15:10:00,9.07,9.08,9.05,9.07,185600.0,7.2898,7.2978,7.2737,7.2898,185600.0
2008-05-14 15:20:00,9.07,9.07,9.05,9.06,219200.0,7.2898,7.2898,7.2737,7.2818,219200.0
2008-05-14 15:30:00,9.06,9.06,9.02,9.02,258800.0,7.2818,7.2818,7.2496,7.2496,258800.0
2008-05-14 15:40:00,9.03,9.03,9.0,9.02,375600.0,7.2577,7.2577,7.2335,7.2496,375600.0
2008-05-14 15:50:00,9.02,9.02,8.99,8.99,747200.0,7.2496,7.2496,7.2255,7.2255,747200.0
2008-05-15 09:30:00,8.97,8.99,8.88,8.93,222000.0,7.2094,7.2255,7.1371,7.1773,222000.0
2008-05-15 09:40:00,8.93,8.97,8.88,8.95,226000.0,7.1773,7.2094,7.1371,7.1934,226000.0
2008-05-15 09:50:00,8.95,8.98,8.91,8.97,152800.0,7.1934,7.2175,7.1612,7.2094,152800.0
2008-05-15 10:00:00,8.97,9.02,8.96,9.02,131600.0,7.2094,7.2496,7.2014,7.2496,131600.0
2008-05-15 10:10:00,9.02,9.03,8.98,9.03,119600.0,7.2496,7.2577,7.2175,7.2577,119600.0
2008-05-15 10:20:00,9.04,9.07,9.03,9.04,148000.0,7.2657,7.2898,7.2577,7.2657,148000.0
2008-05-15 10:30:00,9.04,9.08,9.01,9.05,222800.0,7.2657,7.2978,7.2416,7.2737,222800.0
2008-05-15 10:40:00,9.05,9.08,9.05,9.06,102400.0,7.2737,7.2978,7.2737,7.2818,102400.0
2008-05-15 10:50:00,9.06,9.07,9.05,9.07,238400.0,7.2818,7.2898,7.2737,7.2898,238400.0
2008-05-15 11:00:00,9.07,9.08,9.06,9.06,109200.0,7.2898,7.2978,7.2818,7.2818,109200.0
2008-05-15 11:10:00,9.06,9.06,8.99,8.99,111200.0,7.2818,7.2818,7.2255,7.2255,111200.0
2008-05-15 11:20:00,8.99,9.04,8.99,9.03,77200.0,7.2255,7.2657,7.2255,7.2577,77200.0
2008-05-15 11:30:00,9.02,9.06,9.02,9.04,50400.0,7.2496,7.2818,7.2496,7.2657,50400.0
2008-05-15 11:40:00,9.03,9.05,9.02,9.05,67200.0,7.2577,7.2737,7.2496,7.2737,67200.0
2008-05-15 11:50:00,9.05,9.05,9.02,9.04,45600.0,7.2737,7.2737,7.2496,7.2657,45600.0
2008-05-15 12:00:00,9.04,9.09,9.04,9.08,94000.0,7.2657,7.3059,7.2657,7.2978,94000.0
2008-05-15 12:10:00,9.08,9.09,9.07,9.09,48800.0,7.2978,7.3059,7.2898,7.3059,48800.0
2008-05-15 12:20:00,9.09,9.11,9.09,9.11,92400.0,7.3059,7.322,7.3059,7.322,92400.0
2008-05-15 12:30:00,9.11,9.12,9.08,9.1,120800.0,7.322,7.33,7.2978,7.3139,120800.0
2008-05-15 12:40:00,9.1,9.12,9.1,9.1,116400.0,7.3139,7.33,7.3139,7.3139,116400.0
2008-05-15 12:50:00,9.1,9.1,9.07,9.09,100400.0,7.3139,7.3139,7.2898,7.3059,100400.0
2008-05-15 13:00:00,9.09,9.15,9.08,9.12,115200.0,7.3059,7.3541,7.2978,7.33,115200.0
2008-05-15 13:10:00,9.12,9.13,9.11,9.13,68400.0,7.33,7.338,7.322,7.338,68400.0
2008-05-15 13:20:00,9.12,9.13,9.1,9.13,69200.0,7.33,7.338,7.3139,7.338,69200.0
2008-05-15 13:30:00,9.13,9.14,9.11,9.11,120400.0,7.338,7.3461,7.322,7.322,120400.0
2008-05-15 13:40:00,9.11,9.14,9.1,9.13,174800.0,7.322,7.3461,7.3139,7.338,174800.0
2008-05-15 13:50:00,9.13,9.13,9.1,9.11,97600.0,7.338,7.338,7.3139,7.322,97600.0
2008-05-15 14:00:00,9.11,9.14,9.11,9.14,110000.0,7.322,7.3461,7.322,7.3461,110000.0
2008-05-15 14:10:00,9.14,9.14,9.12,9.12,118800.0,7.3461,7.3461,7.33,7.33,118800.0
2008-05-15 14:20:00,9.12,9.14,9.09,9.09,124800.0,7.33,7.3461,7.3059,7.3059,124800.0
2008-05-15 14:30:00,9.09,9.13,9.09,9.12,238800.0,7.3059,7.338,7.3059,7.33,238800.0
2008-05-15 14:40:00,9.12,9.14,9.12,9.13,193200.0,7.33,7.3461,7.33,7.338,193200.0
2008-05-15 14:50:00,9.13,9.16,9.13,9.13,250400.0,7.338,7.3621,7.338,7.338,250400.0
2008-05-15 15:00:00,9.13,9.17,9.13,9.16,389600.0,7.338,7.3702,7.338,7.3621,389600.0
2008-05-15 15:10:00,9.16,9.19,9.15,9.19,338400.0,7.3621,7.3862,7.3541,7.3862,338400.0
2008-05-15 15:20:00,9.19,9.21,9.17,9.19,565200.0,7.3862,7.4023,7.3702,7.3862,565200.0
2008-05-15 15:30:00,9.19,9.2,9.15,9.19,1014000.0,7.3862,7.3943,7.3541,7.3862,1014000.0
2008-05-15 15:40:00,9.19,9.22,9.19,9.2,864800.0,7.3862,7.4104,7.3862,7.3943,864800.0
2008-05-15 15:50:00,9.2,9.24,9.19,9.24,1226800.0,7.3943,7.4264,7.3862,7.4264,1226800.0
2008-05-16 09:30:00,9.11,9.12,9.08,9.08,1235600.0,7.322,7.33,7.2978,7.2978,1235600.0
2008-05-16 09:40:00,9.08,9.11,8.97,9.08,580400.0,7.2978,7.322,7.2094,7.2978,580400.0
2008-05-16 09:50:00,9.07,9.1,8.97,8.99,482000.0,7.2898,7.3139,7.2094,7.2255,482000.0
2008-05-16 10:00:00,8.98,8.99,8.9,8.93,479600.0,7.2175,7.2255,7.1532,7.1773,479600.0
2008-05-16 10:10:00,8.93,8.93,8.87,8.92,180400.0,7.1773,7.1773,7.1291,7.1692,180400.0
2008-05-16 10:20:00,8.92,8.96,8.9,8.96,234800.0,7.1692,7.2014,7.1532,7.2014,234800.0
2008-05-16 10:30:00,8.96,8.96,8.92,8.95,230000.0,7.2014,7.2014,7.1692,7.1934,230000.0
2008-05-16 10:40:00,8.95,8.96,8.92,8.93,214400.0,7.1934,7.2014,7.1692,7.1773,214400.0
2008-05-16 10:50:00,8.93,8.93,8.88,8.89,128000.0,7.1773,7.1773,7.1371,7.1451,128000.0
2008-05-16 11:00:00,8.88,8.88,8.87,8.88,182800.0,7.1371,7.1371,7.1291,7.1371,182800.0
2008-05-16 11:10:00,8.88,8.89,8.86,8.86,130000.0,7.1371,7.1451,7.121,7.121,130000.0
2008-05-16 11:20:00,8.86,8.88,8.86,8.86,192800.0,7.121,7.1371,7.121,7.121,192800.0
2008-05-16 11:30:00,8.86,8.87,8.85,8.86,174000.0,7.121,7.1291,7.113,7.121,174000.0
2008-05-16 11:40:00,8.86,8.88,8.86,8.88,115600.0,7.121,7.1371,7.121,7.1371,115600.0
2008-05-16 11:50:00,8.88,8.88,8.87,8.87,234000.0,7.1371,7.1371,7.1291,7.1291,234000.0
2008-05-16 12:00:00,8.86,8.86,8.84,8.85,134400.0,7.121,7.121,7.1049,7.113,134400.0
2008-05-16 12:10:00,8.85,8.87,8.84,8.87,134400.0,7.113,7.1291,7.1049,7.1291,134400.0
2008-05-16 12:20:00,8.87,8.88,8.86,8.88,92000.0,7.1291,7.1371,7.121,7.1371,92000.0
2008-05-16 12:30:00,8.87,8.88,8.86,8.87,228000.0,7.1291,7.1371,7.121,7.1291,228000.0
2008-05-16 12:40:00,8.87,8.87,8.86,8.87,139600.0,7.1291,7.1291,7.121,7.1291,139600.0
2008-05-16 12:50:00,8.87,8.88,8.86,8.87,204400.0,7.1291,7.1371,7.121,7.1291,204400.0
2008-05-16 13:00:00,8.87,8.88,8.86,8.87,202000.0,7.1291,7.1371,7.121,7.1291,202000.0
2008-05-16 13:10:00,8.87,8.87,8.85,8.86,187600.0,7.1291,7.1291,7.113,7.121,187600.0
2008-05-16 13:20:00,8.86,8.87,8.85,8.85,198800.0,7.121,7.1291,7.113,7.113,198800.0
2008-05-16 13:30:00,8.85,8.85,8.81,8.82,179200.0,7.113,7.113,7.0808,7.0889,179200.0
2008-05-16 13:40:00,8.81,8.83,8.81,8.82,98400.0,7.0808,7.0969,7.0808,7.0889,98400.0
2008-05-16 13:50:00,8.82,8.85,8.82,8.84,118800.0,7.0889,7.113,7.0889,7.1049,118800.0
2008-05-16 14:00:00,8.83,8.85,8.83,8.85,81200.0,7.0969,7.113,7.0969,7.113,81200.0
2008-05-16 14:10:00,8.85,8.86,8.85,8.85,124400.0,7.113,7.121,7.113,7.113,124400.0
2008-05-16 14:20:00,8.86,8.86,8.84,8.85,179200.0,7.121,7.121,7.1049,7.113,179200.0
2008-05-16 14:30:00,8.85,8.85,8.84,8.84,180400.0,7.113,7.113,7.1049,7.1049,180400.0
2008-05-16 14:40:00,8.84,8.86,8.84,8.86,182000.0,7.1049,7.121,7.1049,7.121,182000.0
2008-05-16 14:50:00,8.86,8.88,8.86,8.87,181600.0,7.121,7.1371,7.121,7.1291,181600.0
2008-05-16 15:00:00,8.87,8.88,8.85,8.88,207200.0,7.1291,7.1371,7.113,7.1371,207200.0
2008-05-16 15:10:00,8.88,8.88,8.87,8.87,235600.0,7.1371,7.1371,7.1291,7.1291,235600.0
2008-05-16 15:20:00,8.87,8.89,8.87,8.87,285200.0,7.1291,7.1451,7.1291,7.1291,285200.0
2008-05-16 15:30:00,8.87,8.88,8.86,8.88,266000.0,7.1291,7.1371,7.121,7.1371,266000.0
2008-05-16 15:40:00,8.88,8.89,8.86,8.87,251200.0,7.1371,7.1451,7.121,7.1291,251200.0
2008-05-16 15:50:00,8.88,8.88,8.86,8.88,468800.0,7.1371,7.1371,7.121,7.1371,468800.0
2008-05-19 09:30:00,8.9,8.91,8.81,8.81,80000.0,7.1532,7.1612,7.0808,7.0808,80000.0
2008-05-19 09:40:00,8.81,8.85,8.8,8.8,130400.0,7.0808,7.113,7.0728,7.0728,130400.0
2008-05-19 09:50:00,8.8,8.87,8.79,8.87,147200.0,7.0728,7.1291,7.0648,7.1291,147200.0
2008-05-19 10:00:00,8.87,8.88,8.82,8.84,225600.0,7.1291,7.1371,7.0889,7.1049,225600.0
2008-05-19 10:10:00,8.84,8.86,8.83,8.85,92800.0,7.1049,7.121,7.0969,7.113,92800.0
2008-05-19 10:20:00,8.85,8.88,8.84,8.87,119200.0,7.113,7.1371,7.1049,7.1291,119200.0
2008-05-19 10:30:00,8.87,8.93,8.87,8.91,163200.0,7.1291,7.1773,7.1291,7.1612,163200.0
2008-05-19 10:40:00,8.91,8.91,8.86,8.87,119200.0,7.1612,7.1612,7.121,7.1291,119200.0
2008-05-19 10:50:00,8.86,8.89,8.85,8.87,105200.0,7.121,7.1451,7.113,7.1291,105200.0
2008-05-19 11:00:00,8.87,8.88,8.86,8.88,62800.0,7.1291,7.1371,7.121,7.1371,62800.0
2008-05-19 11:10:00,8.88,8.95,8.87,8.94,105200.0,7.1371,7.1934,7.1291,7.1853,105200.0
2008-05-19 11:20:00,8.95,8.97,8.94,8.95,72400.0,7.1934,7.2094,7.1853,7.1934,72400.0
2008-05-19 11:30:00,8.95,8.95,8.93,8.95,73600.0,7.1934,7.1934,7.1773,7.1934,73600.0
2008-05-19 11:40:00,8.95,8.96,8.94,8.94,57200.0,7.1934,7.2014,7.1853,7.1853,57200.0
2008-05-19 11:50:00,8.94,8.94,8.91,8.92,54400.0,7.1853,7.1853,7.1612,7.1692,54400.0
2008-05-19 12:00:00,8.91,8.91,8.89,8.9,111200.0,7.1612,7.1612,7.1451,7.1532,111200.0
2008-05-19 12:10:00,8.9,8.9,8.89,8.9,102400.0,7.1532,7.1532,7.1451,7.1532,102400.0
2008-05-19 12:20:00,8.9,8.9,8.88,8.88,128000.0,7.1532,7.1532,7.1371,7.1371,128000.0
2008-05-19 12:30:00,8.88,8.9,8.88,8.88,134000.0,7.1371,7.1532,7.1371,7.1371,134000.0
2008-05-19 12:40:00,8.88,8.88,8.87,8.88,93600.0,7.1371,7.1371,7.1291,7.1371,93600.0
2008-05-19 12:50:00,8.88,8.88,8.87,8.88,85200.0,7.1371,7.1371,7.1291,7.1371,85200.0
2008-05-19 13:00:00,8.88,8.92,8.88,8.89,166400.0,7.1371,7.1692,7.1371,7.1451,166400.0
2008-05-19 13:10:00,8.9,8.9,8.87,8.88,112000.0,7.1532,7.1532,7.1291,7.1371,112000.0
2008-05-19 13:20:00,8.88,8.91,8.88,8.9,217600.0,7.1371,7.1612,7.1371,7.1532,217600.0
2008-05-19 13:30:00,8.9,8.91,8.89,8.89,129600.0,7.1532,7.1612,7.1451,7.1451,129600.0
2008-05-19 13:40:00,8.9,8.92,8.89,8.91,94000.0,7.1532,7.1692,7.1451,7.1612,94000.0
2008-05-19 13:50:00,8.91,8.94,8.88,8.88,234400.0,7.1612,7.1853,7.1371,7.1371,234400.0
2008-05-19 14:00:00,8.88,8.88,8.85,8.85,180000.0,7.1371,7.1371,7.113,7.113,180000.0
2008-05-19 14:10:00,8.85,8.85,8.8,8.84,179200.0,7.113,7.113,7.0728,7.1049,179200.0
2008-05-19 14:20:00,8.84,8.84,8.79,8.81,134000.0,7.1049,7.1049,7.0648,7.0808,134000.0
2008-05-19 14:30:00,8.81,8.83,8.81,8.83,123200.0,7.0808,7.0969,7.0808,7.0969,123200.0
2008-05-19 14:40:00,8.83,8.84,8.81,8.81,163600.0,7.0969,7.1049,7.0808,7.0808,163600.0
2008-05-19 14:50:00,8.81,8.85,8.81,8.84,174000.0,7.0808,7.113,7.0808,7.1049,174000.0
2008-05-19 15:00:00,8.84,8.84,8.83,8.84,98800.0,7.1049,7.1049,7.0969,7.1049,98800.0
2008-05-19 15:10:00,8.85,8.86,8.81,8.83,172000.0,7.113,7.121,7.0808,7.0969,172000.0
2008-05-19 15:20:00,8.83,8.84,8.83,8.84,229200.0,7.0969,7.1049,7.0969,7.1049,229200.0
2008-05-19 15:30:00,8.84,8.84,8.79,8.79,198800.0,7.1049,7.1049,7.0648,7.0648,198800.0
2008-05-19 15:40:00,8.79,8.81,8.78,8.81,524000.0,7.0648,7.0808,7.0567,7.0808,524000.0
2008-05-19 15:50:00,8.81,8.82,8.78,8.8,474400.0,7.0808,7.0889,7.0567,7.0728,474400.0
2008-05-20 09:30:00,8.74,8.81,8.71,8.76,154400.0,7.0246,7.0808,7.0005,7.0406,154400.0
2008-05-20 09:40:00,8.75,8.75,8.68,8.71,311600.0,7.0326,7.0326,6.9763,7.0005,311600.0
2008-05-20 09:50:00,8.71,8.74,8.67,8.68,213200.0,7.0005,7.0246,6.9683,6.9763,213200.0
2008-05-20 10:00:00,8.68,8.68,8.63,8.65,259600.0,6.9763,6.9763,6.9362,6.9522,259600.0
2008-05-20 10:10:00,8.65,8.68,8.63,8.68,270400.0,6.9522,6.9763,6.9362,6.9763,270400.0
2008-05-20 10:20:00,8.68,8.68,8.65,8.66,234000.0,6.9763,6.9763,6.9522,6.9603,234000.0
2008-05-20 10:30:00,8.66,8.68,8.66,8.68,119600.0,6.9603,6.9763,6.9603,6.9763,119600.0
2008-05-20 10:40:00,8.68,8.71,8.66,8.68,276400.0,6.9763,7.0005,6.9603,6.9763,276400.0
2008-05-20 10:50:00,8.68,8.68,8.64,8.66,289200.0,6.9763,6.9763,6.9442,6.9603,289200.0
2008-05-20 11:00:00,8.66,8.67,8.58,8.59,265200.0,6.9603,6.9683,6.896,6.904,265200.0
2008-05-20 11:10:00,8.6,8.64,8.6,8.63,84400.0,6.9121,6.9442,6.9121,6.9362,84400.0
2008-05-20 11:20:00,8.64,8.64,8.61,8.63,76000.0,6.9442,6.9442,6.9201,6.9362,76000.0
2008-05-20 11:30:00,8.63,8.63,8.61,8.63,68000.0,6.9362,6.9362,6.9201,6.9362,68000.0
2008-05-20 11:40:00,8.63,8.65,8.62,8.62,64400.0,6.9362,6.9522,6.9281,6.9281,64400.0
2008-05-20 11:50:00,8.62,8.66,8.61,8.65,83200.0,6.9281,6.9603,6.9201,6.9522,83200.0
2008-05-20 12:00:00,8.65,8.69,8.65,8.68,80400.0,6.9522,6.9844,6.9522,6.9763,80400.0
2008-05-20 12:10:00,8.68,8.7,8.67,8.69,45200.0,6.9763,6.9924,6.9683,6.9844,45200.0
2008-05-20 12:20:00,8.68,8.71,8.68,8.7,66000.0,6.9763,7.0005,6.9763,6.9924,66000.0
2008-05-20 12:30:00,8.7,8.7,8.68,8.69,90400.0,6.9924,6.9924,6.9763,6.9844,90400.0
2008-05-20 12:40:00,8.69,8.7,8.68,8.69,80000.0,6.9844,6.9924,6.9763,6.9844,80000.0
2008-05-20 12:50:00,8.69,8.7,8.68,8.68,85600.0,6.9844,6.9924,6.9763,6.9763,85600.0
2008-05-20 13:00:00,8.68,8.7,8.68,8.68,95200.0,6.9763,6.9924,6.9763,6.9763,95200.0
2008-05-20 13:10:00,8.68,8.71,8.68,8.71,42000.0,6.9763,7.0005,6.9763,7.0005,42000.0
2008-05-20 13:20:00,8.71,8.73,8.68,8.72,134000.0,7.0005,7.0165,6.9763,7.0085,134000.0
2008-05-20 13:30:00,8.72,8.73,8.71,8.71,107600.0,7.0085,7.0165,7.0005,7.0005,107600.0
2008-05-20 13:40:00,8.71,8.74,8.71,8.74,191600.0,7.0005,7.0246,7.0005,7.0246,191600.0
2008-05-20 13:50:00,8.74,8.74,8.71,8.72,314400.0,7.0246,7.0246,7.0005,7.0085,314400.0
2008-05-20 14:00:00,8.72,8.72,8.68,8.7,159200.0,7.0085,7.0085,6.9763,6.9924,159200.0
2008-05-20 14:10:00,8.7,8.72,8.65,8.66,137200.0,6.9924,7.0085,6.9522,6.9603,137200.0
2008-05-20 14:20:00,8.66,8.68,8.65,8.66,135600.0,6.9603,6.9763,6.9522,6.9603,135600.0
2008-05-20 14:30:00,8.66,8.71,8.65,8.7,134000.0,6.9603,7.0005,6.9522,6.9924,134000.0
2008-05-20 14:40:00,8.7,8.7,8.65,8.65,172400.0,6.9924,6.9924,6.9522,6.9522,172400.0
2008-05-20 14:50:00,8.66,8.67,8.65,8.66,154800.0,6.9603,6.9683,6.9522,6.9603,154800.0
2008-05-20 15:00:00,8.67,8.71,8.66,8.7,133600.0,6.9683,7.0005,6.9603,6.9924,133600.0
2008-05-20 15:10:00,8.69,8.71,8.68,8.7,136800.0,6.9844,7.0005,6.9763,6.9924,136800.0
2008-05-20 15:20:00,8.71,8.71,8.68,8.71,176800.0,7.0005,7.0005,6.9763,7.0005,176800.0
2008-05-20 15:30:00,8.71,8.71,8.67,8.7,283600.0,7.0005,7.0005,6.9683,6.9924,283600.0
2008-05-20 15:40:00,8.69,8.74,8.69,8.72,332400.0,6.9844,7.0246,6.9844,7.0085,332400.0
2008-05-20 15:50:00,8.72,8.76,8.71,8.72,566800.0,7.0085,7.0406,7.0005,7.0085,566800.0
2008-05-21 09:30:00,8.89,9.05,8.86,9.0,575600.0,7.1451,7.2737,7.121,7.2335,575600.0
2008-05-21 09:40:00,9.0,9.04,8.94,8.94,316000.0,7.2335,7.2657,7.1853,7.1853,316000.0
2008-05-21 09:50:00,8.93,8.94,8.83,8.84,313200.0,7.1773,7.1853,7.0969,7.1049,313200.0
2008-05-21 10:00:00,8.84,8.88,8.82,8.88,521600.0,7.1049,7.1371,7.0889,7.1371,521600.0
2008-05-21 10:10:00,8.88,8.99,8.88,8.98,482000.0,7.1371,7.2255,7.1371,7.2175,482000.0
2008-05-21 10:20:00,8.99,9.01,8.91,8.94,374400.0,7.2255,7.2416,7.1612,7.1853,374400.0
2008-05-21 10:30:00,8.94,8.94,8.86,8.89,387200.0,7.1853,7.1853,7.121,7.1451,387200.0
2008-05-21 10:40:00,8.89,8.93,8.88,8.92,303600.0,7.1451,7.1773,7.1371,7.1692,303600.0
2008-05-21 10:50:00,8.91,8.91,8.85,8.85,247200.0,7.1612,7.1612,7.113,7.113,247200.0
2008-05-21 11:00:00,8.85,8.88,8.8,8.8,356000.0,7.113,7.1371,7.0728,7.0728,356000.0
2008-05-21 11:10:00,8.8,8.81,8.76,8.81,278800.0,7.0728,7.0808,7.0406,7.0808,278800.0
2008-05-21 11:20:00,8.81,8.82,8.78,8.79,308800.0,7.0808,7.0889,7.0567,7.0648,308800.0
2008-05-21 11:30:00,8.79,8.8,8.77,8.78,321600.0,7.0648,7.0728,7.0487,7.0567,321600.0
2008-05-21 11:40:00,8.79,8.79,8.76,8.76,159600.0,7.0648,7.0648,7.0406,7.0406,159600.0
2008-05-21 11:50:00,8.76,8.78,8.76,8.76,129600.0,7.0406,7.0567,7.0406,7.0406,129600.0
2008-05-21 12:00:00,8.76,8.76,8.71,8.72,556400.0,7.0406,7.0406,7.0005,7.0085,556400.0
2008-05-21 12:10:00,8.72,8.72,8.68,8.7,1273600.0,7.0085,7.0085,6.9763,6.9924,1273600.0
2008-05-21 12:20:00,8.7,8.71,8.69,8.7,118800.0,6.9924,7.0005,6.9844,6.9924,118800.0
2008-05-21 12:30:00,8.71,8.72,8.68,8.69,984800.0,7.0005,7.0085,6.9763,6.9844,984800.0
2008-05-21 12:40:00,8.69,8.74,8.69,8.7,209600.0,6.9844,7.0246,6.9844,6.9924,209600.0
2008-05-21 12:50:00,8.71,8.72,8.7,8.71,104400.0,7.0005,7.0085,6.9924,7.0005,104400.0
2008-05-21 13:00:00,8.71,8.71,8.61,8.63,387600.0,7.0005,7.0005,6.9201,6.9362,387600.0
2008-05-21 13:10:00,8.63,8.65,8.63,8.64,541600.0,6.9362,6.9522,6.9362,6.9442,541600.0
2008-05-21 13:20:00,8.64,8.65,8.55,8.56,276400.0,6.9442,6.9522,6.8719,6.8799,276400.0
2008-05-21 13:30:00,8.56,8.59,8.56,8.59,208400.0,6.8799,6.904,6.8799,6.904,208400.0
2008-05-21 13:40:00,8.59,8.62,8.59,8.61,660000.0,6.904,6.9281,6.904,6.9201,660000.0
2008-05-21 13:50:00,8.62,8.64,8.61,8.62,1125600.0,6.9281,6.9442,6.9201,6.9281,1125600.0
2008-05-21 14:00:00,8.62,8.65,8.61,8.63,284000.0,6.9281,6.9522,6.9201,6.9362,284000.0
2008-05-21 14:10:00,8.63,8.66,8.61,8.63,414800.0,6.9362,6.9603,6.9201,6.9362,414800.0
2008-05-21 14:20:00,8.63,8.65,8.61,8.65,352400.0,6.9362,6.9522,6.9201,6.9522,352400.0
2008-05-21 14:30:00,8.64,8.65,8.63,8.64,798400.0,6.9442,6.9522,6.9362,6.9442,798400.0
2008-05-21 14:40:00,8.64,8.64,8.56,8.57,794400.0,6.9442,6.9442,6.8799,6.8879,794400.0
2008-05-21 14:50:00,8.57,8.58,8.53,8.58,412800.0,6.8879,6.896,6.8558,6.896,412800.0
2008-05-21 15:00:00,8.58,8.6,8.56,8.58,232800.0,6.896,6.9121,6.8799,6.896,232800.0
2008-05-21 15:10:00,8.58,8.58,8.55,8.57,570000.0,6.896,6.896,6.8719,6.8879,570000.0
2008-05-21 15:20:00,8.57,8.57,8.52,8.54,520000.0,6.8879,6.8879,6.8478,6.8638,520000.0
2008-05-21 15:30:00,8.54,8.56,8.54,8.55,828000.0,6.8638,6.8799,6.8638,6.8719,828000.0
2008-05-21 15:40:00,8.55,8.57,8.5,8.56,398800.0,6.8719,6.8879,6.8317,6.8799,398800.0
2008-05-21 15:50:00,8.56,8.56,8.52,8.53,903200.0,6.8799,6.8799,6.8478,6.8558,903200.0
2008-05-22 09:30:00,8.91,8.99,8.78,8.85,967600.0,7.1612,7.2255,7.0567,7.113,967600.0
2008-05-22 09:40:00,8.84,8.89,8.83,8.88,755600.0,7.1049,7.1451,7.0969,7.1371,755600.0
2008-05-22 09:50:00,8.88,8.9,8.82,8.83,928000.0,7.1371,7.1532,7.0889,7.0969,928000.0
2008-05-22 10:00:00,8.84,8.87,8.82,8.86,490800.0,7.1049,7.1291,7.0889,7.121,490800.0
2008-05-22 10:10:00,8.86,8.86,8.78,8.84,588000.0,7.121,7.121,7.0567,7.1049,588000.0
2008-05-22 10:20:00,8.84,8.9,8.8,8.89,498000.0,7.1049,7.1532,7.0728,7.1451,498000.0
2008-05-22 10:30:00,8.89,8.96,8.89,8.92,454400.0,7.1451,7.2014,7.1451,7.1692,454400.0
2008-05-22 10:40:00,8.92,8.95,8.9,8.95,515200.0,7.1692,7.1934,7.1532,7.1934,515200.0
2008-05-22 10:50:00,8.95,8.95,8.9,8.93,284400.0,7.1934,7.1934,7.1532,7.1773,284400.0
2008-05-22 11:00:00,8.92,8.94,8.9,8.92,268000.0,7.1692,7.1853,7.1532,7.1692,268000.0
2008-05-22 11:10:00,8.92,8.94,8.89,8.91,214400.0,7.1692,7.1853,7.1451,7.1612,214400.0
2008-05-22 11:20:00,8.9,8.93,8.9,8.91,198400.0,7.1532,7.1773,7.1532,7.1612,198400.0
2008-05-22 11:30:00,8.91,8.92,8.88,8.91,233200.0,7.1612,7.1692,7.1371,7.1612,233200.0
2008-05-22 11:40:00,8.9,8.92,8.87,8.89,291200.0,7.1532,7.1692,7.1291,7.1451,291200.0
2008-05-22 11:50:00,8.89,8.92,8.88,8.89,384400.0,7.1451,7.1692,7.1371,7.1451,384400.0
2008-05-22 12:00:00,8.9,8.9,8.86,8.88,508800.0,7.1532,7.1532,7.121,7.1371,508800.0
2008-05-22 12:10:00,8.87,8.91,8.87,8.9,257600.0,7.1291,7.1612,7.1291,7.1532,257600.0
2008-05-22 12:20:00,8.89,8.94,8.89,8.93,186400.0,7.1451,7.1853,7.1451,7.1773,186400.0
2008-05-22 12:30:00,8.93,8.97,8.93,8.97,192800.0,7.1773,7.2094,7.1773,7.2094,192800.0
2008-05-22 12:40:00,8.97,9.02,8.97,8.99,295600.0,7.2094,7.2496,7.2094,7.2255,295600.0
2008-05-22 12:50:00,8.99,8.99,8.97,8.98,90000.0,7.2255,7.2255,7.2094,7.2175,90000.0
2008-05-22 13:00:00,8.97,9.01,8.97,9.01,148000.0,7.2094,7.2416,7.2094,7.2416,148000.0
2008-05-22 13:10:00,9.01,9.02,9.0,9.01,262400.0,7.2416,7.2496,7.2335,7.2416,262400.0
2008-05-22 13:20:00,9.01,9.01,8.99,8.99,106800.0,7.2416,7.2416,7.2255,7.2255,106800.0
2008-05-22 13:30:00,8.99,9.01,8.97,9.0,159600.0,7.2255,7.2416,7.2094,7.2335,159600.0
2008-05-22 13:40:00,9.0,9.0,8.99,8.99,174400.0,7.2335,7.2335,7.2255,7.2255,174400.0
2008-05-22 13:50:00,8.99,8.99,8.95,8.95,210000.0,7.2255,7.2255,7.1934,7.1934,210000.0
2008-05-22 14:00:00,8.95,8.97,8.93,8.94,263600.0,7.1934,7.2094,7.1773,7.1853,263600.0
2008-05-22 14:10:00,8.94,8.95,8.9,8.92,219200.0,7.1853,7.1934,7.1532,7.1692,219200.0
2008-05-22 14:20:00,8.92,8.92,8.88,8.89,233200.0,7.1692,7.1692,7.1371,7.1451,233200.0
2008-05-22 14:30:00,8.89,8.91,8.88,8.89,284400.0,7.1451,7.1612,7.1371,7.1451,284400.0
2008-05-22 14:40:00,8.89,8.9,8.88,8.89,236400.0,7.1451,7.1532,7.1371,7.1451,236400.0
2008-05-22 14:50:00,8.9,8.9,8.87,8.88,286400.0,7.1532,7.1532,7.1291,7.1371,286400.0
2008-05-22 15:00:00,8.88,8.89,8.87,8.88,200400.0,7.1371,7.1451,7.1291,7.1371,200400.0
2008-05-22 15:10:00,8.87,8.9,8.85,8.9,515200.0,7.1291,7.1532,7.113,7.1532,515200.0
2008-05-22 15:20:00,8.9,8.9,8.83,8.84,374000.0,7.1532,7.1532,7.0969,7.1049,374000.0
2008-05-22 15:30:00,8.84,8.87,8.83,8.86,485200.0,7.1049,7.1291,7.0969,7.121,485200.0
2008-05-22 15:40:00,8.87,8.88,8.84,8.87,371200.0,7.1291,7.1371,7.1049,7.1291,371200.0
2008-05-22 15:50:00,8.87,8.89,8.86,8.87,389600.0,7.1291,7.1451,7.121,7.1291,389600.0
2008-05-23 09:30:00,8.83,8.86,8.8,8.84,252000.0,7.0969,7.121,7.0728,7.1049,252000.0
2008-05-23 09:40:00,8.84,8.84,8.77,8.78,809600.0,7.1049,7.1049,7.0487,7.0567,809600.0
2008-05-23 09:50:00,8.78,8.8,8.71,8.79,381200.0,7.0567,7.0728,7.0005,7.0648,381200.0
2008-05-23 10:00:00,8.79,8.85,8.77,8.8,416000.0,7.0648,7.113,7.0487,7.0728,416000.0
2008-05-23 10:10:00,8.81,8.84,8.75,8.84,2235200.0,7.0808,7.1049,7.0326,7.1049,2235200.0
2008-05-23 10:20:00,8.84,8.86,8.82,8.82,391200.0,7.1049,7.121,7.0889,7.0889,391200.0
2008-05-23 10:30:00,8.82,8.86,8.8,8.83,366400.0,7.0889,7.121,7.0728,7.0969,366400.0
2008-05-23 10:40:00,8.83,8.84,8.83,8.83,253200.0,7.0969,7.1049,7.0969,7.0969,253200.0
2008-05-23 10:50:00,8.83,8.9,8.83,8.89,1112400.0,7.0969,7.1532,7.0969,7.1451,1112400.0
2008-05-23 11:00:00,8.89,8.9,8.88,8.89,350000.0,7.1451,7.1532,7.1371,7.1451,350000.0
2008-05-23 11:10:00,8.89,8.89,8.83,8.84,472400.0,7.1451,7.1451,7.0969,7.1049,472400.0
2008-05-23 11:20:00,8.84,8.85,8.83,8.84,590400.0,7.1049,7.113,7.0969,7.1049,590400.0
2008-05-23 11:30:00,8.84,8.9,8.83,8.89,280800.0,7.1049,7.1532,7.0969,7.1451,280800.0
2008-05-23 11:40:00,8.89,8.89,8.87,8.88,366000.0,7.1451,7.1451,7.1291,7.1371,366000.0
2008-05-23 11:50:00,8.88,8.88,8.85,8.86,218400.0,7.1371,7.1371,7.113,7.121,218400.0
2008-05-23 12:00:00,8.86,8.88,8.86,8.87,326000.0,7.121,7.1371,7.121,7.1291,326000.0
2008-05-23 12:10:00,8.87,8.88,8.86,8.87,143600.0,7.1291,7.1371,7.121,7.1291,143600.0
2008-05-23 12:20:00,8.87,8.88,8.85,8.87,171600.0,7.1291,7.1371,7.113,7.1291,171600.0
2008-05-23 12:30:00,8.88,8.88,8.86,8.87,371600.0,7.1371,7.1371,7.121,7.1291,371600.0
2008-05-23 12:40:00,8.87,8.87,8.85,8.86,223200.0,7.1291,7.1291,7.113,7.121,223200.0
2008-05-23 12:50:00,8.86,8.87,8.83,8.84,180000.0,7.121,7.1291,7.0969,7.1049,180000.0
2008-05-23 13:00:00,8.84,8.87,8.83,8.86,199600.0,7.1049,7.1291,7.0969,7.121,199600.0
2008-05-23 13:10:00,8.86,8.87,8.85,8.86,144400.0,7.121,7.1291,7.113,7.121,144400.0
2008-05-23 13:20:00,8.86,8.88,8.83,8.84,264800.0,7.121,7.1371,7.0969,7.1049,264800.0
2008-05-23 13:30:00,8.84,8.87,8.83,8.83,315600.0,7.1049,7.1291,7.0969,7.0969,315600.0
2008-05-23 13:40:00,8.83,8.88,8.83,8.87,189200.0,7.0969,7.1371,7.0969,7.1291,189200.0
2008-05-23 13:50:00,8.86,8.86,8.81,8.83,210800.0,7.121,7.121,7.0808,7.0969,210800.0
2008-05-23 14:00:00,8.83,8.86,8.82,8.84,265600.0,7.0969,7.121,7.0889,7.1049,265600.0
2008-05-23 14:10:00,8.83,8.84,8.81,8.83,259600.0,7.0969,7.1049,7.0808,7.0969,259600.0
2008-05-23 14:20:00,8.82,8.84,8.81,8.83,237600.0,7.0889,7.1049,7.0808,7.0969,237600.0
2008-05-23 14:30:00,8.83,8.83,8.81,8.83,286000.0,7.0969,7.0969,7.0808,7.0969,286000.0
2008-05-23 14:40:00,8.83,8.88,8.83,8.88,234000.0,7.0969,7.1371,7.0969,7.1371,234000.0
2008-05-23 14:50:00,8.87,8.88,8.85,8.86,223600.0,7.1291,7.1371,7.113,7.121,223600.0
2008-05-23 15:00:00,8.86,8.88,8.85,8.87,228400.0,7.121,7.1371,7.113,7.1291,228400.0
2008-05-23 15:10:00,8.87,8.87,8.83,8.85,439600.0,7.1291,7.1291,7.0969,7.113,439600.0
2008-05-23 15:20:00,8.85,8.85,8.82,8.84,556400.0,7.113,7.113,7.0889,7.1049,556400.0
2008-05-23 15:30:00,8.84,8.87,8.83,8.83,395200.0,7.1049,7.1291,7.0969,7.0969,395200.0
2008-05-23 15:40:00,8.84,8.85,8.83,8.84,283600.0,7.1049,7.113,7.0969,7.1049,283600.0
2008-05-23 15:50:00,8.84,8.85,8.83,8.85,462800.0,7.1049,7.113,7.0969,7.113,462800.0
2008-05-27 09:30:00,8.9,8.9,8.82,8.9,398800.0,7.1532,7.1532,7.0889,7.1532,398800.0
2008-05-27 09:40:00,8.91,8.95,8.87,8.88,829200.0,7.1612,7.1934,7.1291,7.1371,829200.0
2008-05-27 09:50:00,8.88,8.89,8.86,8.87,1140800.0,7.1371,7.1451,7.121,7.1291,1140800.0
2008-05-27 10:00:00,8.87,8.92,8.85,8.91,1404000.0,7.1291,7.1692,7.113,7.1612,1404000.0
2008-05-27 10:10:00,8.91,8.92,8.86,8.88,584800.0,7.1612,7.1692,7.121,7.1371,584800.0
2008-05-27 10:20:00,8.88,8.88,8.86,8.86,323600.0,7.1371,7.1371,7.121,7.121,323600.0
2008-05-27 10:30:00,8.87,8.88,8.87,8.87,265600.0,7.1291,7.1371,7.1291,7.1291,265600.0
2008-05-27 10:40:00,8.87,8.92,8.87,8.89,471600.0,7.1291,7.1692,7.1291,7.1451,471600.0
2008-05-27 10:50:00,8.89,8.9,8.86,8.86,196800.0,7.1451,7.1532,7.121,7.121,196800.0
2008-05-27 11:00:00,8.86,8.89,8.82,8.82,251600.0,7.121,7.1451,7.0889,7.0889,251600.0
2008-05-27 11:10:00,8.82,8.86,8.81,8.81,321200.0,7.0889,7.121,7.0808,7.0808,321200.0
2008-05-27 11:20:00,8.81,8.81,8.76,8.78,412000.0,7.0808,7.0808,7.0406,7.0567,412000.0
2008-05-27 11:30:00,8.78,8.8,8.75,8.79,241600.0,7.0567,7.0728,7.0326,7.0648,241600.0
2008-05-27 11:40:00,8.79,8.83,8.77,8.82,1196400.0,7.0648,7.0969,7.0487,7.0889,1196400.0
2008-05-27 11:50:00,8.82,8.84,8.79,8.79,187600.0,7.0889,7.1049,7.0648,7.0648,187600.0
2008-05-27 12:00:00,8.79,8.81,8.79,8.8,187600.0,7.0648,7.0808,7.0648,7.0728,187600.0
2008-05-27 12:10:00,8.81,8.84,8.81,8.83,552400.0,7.0808,7.1049,7.0808,7.0969,552400.0
2008-05-27 12:20:00,8.84,8.88,8.83,8.87,248800.0,7.1049,7.1371,7.0969,7.1291,248800.0
2008-05-27 12:30:00,8.87,8.88,8.87,8.88,229200.0,7.1291,7.1371,7.1291,7.1371,229200.0
2008-05-27 12:40:00,8.88,8.88,8.85,8.86,321600.0,7.1371,7.1371,7.113,7.121,321600.0
2008-05-27 12:50:00,8.85,8.88,8.85,8.86,491600.0,7.113,7.1371,7.113,7.121,491600.0
2008-05-27 13:00:00,8.86,8.86,8.85,8.86,106800.0,7.121,7.121,7.113,7.121,106800.0
2008-05-27 13:10:00,8.86,8.87,8.85,8.87,234800.0,7.121,7.1291,7.113,7.1291,234800.0
2008-05-27 13:20:00,8.87,8.87,8.85,8.85,162000.0,7.1291,7.1291,7.113,7.113,162000.0
2008-05-27 13:30:00,8.85,8.87,8.85,8.87,120000.0,7.113,7.1291,7.113,7.1291,120000.0
2008-05-27 13:40:00,8.87,8.88,8.84,8.85,362800.0,7.1291,7.1371,7.1049,7.113,362800.0
2008-05-27 13:50:00,8.85,8.87,8.85,8.87,184400.0,7.113,7.1291,7.113,7.1291,184400.0
2008-05-27 14:00:00,8.87,8.87,8.84,8.85,221600.0,7.1291,7.1291,7.1049,7.113,221600.0
2008-05-27 14:10:00,8.85,8.87,8.85,8.85,223600.0,7.113,7.1291,7.113,7.113,223600.0
2008-05-27 14:20:00,8.85,8.9,8.85,8.87,214800.0,7.113,7.1532,7.113,7.1291,214800.0
2008-05-27 14:30:00,8.87,8.93,8.87,8.9,333600.0,7.1291,7.1773,7.1291,7.1532,333600.0
2008-05-27 14:40:00,8.9,8.94,8.9,8.94,359600.0,7.1532,7.1853,7.1532,7.1853,359600.0
2008-05-27 14:50:00,8.93,8.96,8.93,8.95,324800.0,7.1773,7.2014,7.1773,7.1934,324800.0
2008-05-27 15:00:00,8.94,8.97,8.93,8.95,288400.0,7.1853,7.2094,7.1773,7.1934,288400.0
2008-05-27 15:10:00,8.95,8.97,8.94,8.95,416000.0,7.1934,7.2094,7.1853,7.1934,416000.0
2008-05-27 15:20:00,8.95,8.96,8.92,8.96,349200.0,7.1934,7.2014,7.1692,7.2014,349200.0
2008-05-27 15:30:00,8.96,8.96,8.93,8.94,403200.0,7.2014,7.2014,7.1773,7.1853,403200.0
2008-05-27 15:40:00,8.94,8.94,8.93,8.93,468800.0,7.1853,7.1853,7.1773,7.1773,468800.0
2008-05-27 15:50:00,8.93,8.96,8.93,8.95,538000.0,7.1773,7.2014,7.1773,7.1934,538000.0
2008-05-28 09:30:00,8.96,9.19,8.95,9.18,304800.0,7.2014,7.3862,7.1934,7.3782,304800.0
2008-05-28 09:40:00,9.18,9.18,9.12,9.12,370400.0,7.3782,7.3782,7.33,7.33,370400.0
2008-05-28 09:50:00,9.13,9.15,9.06,9.1,308800.0,7.338,7.3541,7.2818,7.3139,308800.0
2008-05-28 10:00:00,9.1,9.1,9.06,9.1,402800.0,7.3139,7.3139,7.2818,7.3139,402800.0
2008-05-28 10:10:00,9.1,9.11,9.07,9.07,454800.0,7.3139,7.322,7.2898,7.2898,454800.0
2008-05-28 10:20:00,9.07,9.14,9.05,9.13,529200.0,7.2898,7.3461,7.2737,7.338,529200.0
2008-05-28 10:30:00,9.13,9.18,9.11,9.14,498800.0,7.338,7.3782,7.322,7.3461,498800.0
2008-05-28 10:40:00,9.15,9.18,9.12,9.12,279600.0,7.3541,7.3782,7.33,7.33,279600.0
2008-05-28 10:50:00,9.12,9.18,9.11,9.17,248400.0,7.33,7.3782,7.322,7.3702,248400.0
2008-05-28 11:00:00,9.16,9.17,9.13,9.15,205600.0,7.3621,7.3702,7.338,7.3541,205600.0
2008-05-28 11:10:00,9.15,9.17,9.13,9.16,286800.0,7.3541,7.3702,7.338,7.3621,286800.0
2008-05-28 11:20:00,9.16,9.16,9.12,9.13,471200.0,7.3621,7.3621,7.33,7.338,471200.0
2008-05-28 11:30:00,9.14,9.14,9.11,9.11,325600.0,7.3461,7.3461,7.322,7.322,325600.0
2008-05-28 11:40:00,9.11,9.13,9.09,9.11,124800.0,7.322,7.338,7.3059,7.322,124800.0
2008-05-28 11:50:00,9.11,9.14,9.11,9.13,381600.0,7.322,7.3461,7.322,7.338,381600.0
2008-05-28 12:00:00,9.13,9.13,9.09,9.1,143200.0,7.338,7.338,7.3059,7.3139,143200.0
2008-05-28 12:10:00,9.1,9.13,9.1,9.13,379600.0,7.3139,7.338,7.3139,7.338,379600.0
2008-05-28 12:20:00,9.13,9.15,9.13,9.15,287200.0,7.338,7.3541,7.338,7.3541,287200.0
2008-05-28 12:30:00,9.15,9.15,9.13,9.13,256800.0,7.3541,7.3541,7.338,7.338,256800.0
2008-05-28 12:40:00,9.13,9.17,9.13,9.16,406400.0,7.338,7.3702,7.338,7.3621,406400.0
2008-05-28 12:50:00,9.15,9.16,9.15,9.15,206400.0,7.3541,7.3621,7.3541,7.3541,206400.0
2008-05-28 13:00:00,9.15,9.18,9.15,9.17,134000.0,7.3541,7.3782,7.3541,7.3702,134000.0
2008-05-28 13:10:00,9.17,9.22,9.17,9.22,514800.0,7.3702,7.4104,7.3702,7.4104,514800.0
2008-05-28 13:20:00,9.22,9.23,9.2,9.2,330800.0,7.4104,7.4184,7.3943,7.3943,330800.0
2008-05-28 13:30:00,9.2,9.21,9.19,9.19,242000.0,7.3943,7.4023,7.3862,7.3862,242000.0
2008-05-28 13:40:00,9.19,9.2,9.18,9.19,390800.0,7.3862,7.3943,7.3782,7.3862,390800.0
2008-05-28 13:50:00,9.19,9.19,9.16,9.17,844800.0,7.3862,7.3862,7.3621,7.3702,844800.0
2008-05-28 14:00:00,9.18,9.18,9.15,9.18,262800.0,7.3782,7.3782,7.3541,7.3782,262800.0
2008-05-28 14:10:00,9.18,9.21,9.18,9.18,361200.0,7.3782,7.4023,7.3782,7.3782,361200.0
2008-05-28 14:20:00,9.18,9.2,9.16,9.19,301600.0,7.3782,7.3943,7.3621,7.3862,301600.0
2008-05-28 14:30:00,9.19,9.21,9.17,9.2,409600.0,7.3862,7.4023,7.3702,7.3943,409600.0
2008-05-28 14:40:00,9.2,9.22,9.2,9.21,228000.0,7.3943,7.4104,7.3943,7.4023,228000.0
2008-05-28 14:50:00,9.2,9.22,9.2,9.21,298000.0,7.3943,7.4104,7.3943,7.4023,298000.0
2008-05-28 15:00:00,9.21,9.24,9.21,9.22,398400.0,7.4023,7.4264,7.4023,7.4104,398400.0
2008-05-28 15:10:00,9.22,9.24,9.2,9.23,422400.0,7.4104,7.4264,7.3943,7.4184,422400.0
2008-05-28 15:20:00,9.23,9.26,9.21,9.26,602800.0,7.4184,7.4425,7.4023,7.4425,602800.0
2008-05-28 15:30:00,9.26,9.26,9.22,9.23,376800.0,7.4425,7.4425,7.4104,7.4184,376800.0
2008-05-28 15:40:00,9.22,9.25,9.22,9.25,620800.0,7.4104,7.4345,7.4104,7.4345,620800.0
2008-05-28 15:50:00,9.25,9.26,9.22,9.24,930400.0,7.4345,7.4425,7.4104,7.4264,930400.0
2008-05-29 09:30:00,9.25,9.27,9.18,9.21,296400.0,7.4345,7.4505,7.3782,7.4023,296400.0
2008-05-29 09:40:00,9.21,9.27,9.2,9.24,511200.0,7.4023,7.4505,7.3943,7.4264,511200.0
2008-05-29 09:50:00,9.24,9.26,9.21,9.22,232000.0,7.4264,7.4425,7.4023,7.4104,232000.0
2008-05-29 10:00:00,9.22,9.23,9.18,9.19,256400.0,7.4104,7.4184,7.3782,7.3862,256400.0
2008-05-29 10:10:00,9.19,9.2,9.14,9.18,419200.0,7.3862,7.3943,7.3461,7.3782,419200.0
2008-05-29 10:20:00,9.18,9.19,9.16,9.17,494800.0,7.3782,7.3862,7.3621,7.3702,494800.0
2008-05-29 10:30:00,9.17,9.17,9.06,9.13,406000.0,7.3702,7.3702,7.2818,7.338,406000.0
2008-05-29 10:40:00,9.13,9.21,9.11,9.19,630400.0,7.338,7.4023,7.322,7.3862,630400.0
2008-05-29 10:50:00,9.18,9.19,9.15,9.17,251600.0,7.3782,7.3862,7.3541,7.3702,251600.0
2008-05-29 11:00:00,9.17,9.19,9.15,9.16,168800.0,7.3702,7.3862,7.3541,7.3621,168800.0
2008-05-29 11:10:00,9.16,9.18,9.15,9.15,268400.0,7.3621,7.3782,7.3541,7.3541,268400.0
2008-05-29 11:20:00,9.15,9.15,9.13,9.15,256800.0,7.3541,7.3541,7.338,7.3541,256800.0
2008-05-29 11:30:00,9.15,9.16,9.13,9.16,234400.0,7.3541,7.3621,7.338,7.3621,234400.0
2008-05-29 11:40:00,9.16,9.17,9.13,9.17,200800.0,7.3621,7.3702,7.338,7.3702,200800.0
2008-05-29 11:50:00,9.18,9.2,9.17,9.19,171600.0,7.3782,7.3943,7.3702,7.3862,171600.0
2008-05-29 12:00:00,9.2,9.21,9.17,9.2,132800.0,7.3943,7.4023,7.3702,7.3943,132800.0
2008-05-29 12:10:00,9.2,9.22,9.19,9.21,158400.0,7.3943,7.4104,7.3862,7.4023,158400.0
2008-05-29 12:20:00,9.21,9.22,9.21,9.22,94000.0,7.4023,7.4104,7.4023,7.4104,94000.0
2008-05-29 12:30:00,9.22,9.25,9.21,9.24,260000.0,7.4104,7.4345,7.4023,7.4264,260000.0
2008-05-29 12:40:00,9.24,9.25,9.22,9.24,180400.0,7.4264,7.4345,7.4104,7.4264,180400.0
2008-05-29 12:50:00,9.24,9.24,9.22,9.23,83200.0,7.4264,7.4264,7.4104,7.4184,83200.0
2008-05-29 13:00:00,9.23,9.25,9.22,9.22,175200.0,7.4184,7.4345,7.4104,7.4104,175200.0
2008-05-29 13:10:00,9.22,9.24,9.21,9.24,106400.0,7.4104,7.4264,7.4023,7.4264,106400.0
2008-05-29 13:20:00,9.24,9.26,9.22,9.23,257200.0,7.4264,7.4425,7.4104,7.4184,257200.0
2008-05-29 13:30:00,9.23,9.25,9.23,9.24,225600.0,7.4184,7.4345,7.4184,7.4264,225600.0
2008-05-29 13:40:00,9.24,9.25,9.23,9.24,159200.0,7.4264,7.4345,7.4184,7.4264,159200.0
2008-05-29 13:50:00,9.24,9.25,9.22,9.22,263600.0,7.4264,7.4345,7.4104,7.4104,263600.0
2008-05-29 14:00:00,9.22,9.25,9.22,9.24,231200.0,7.4104,7.4345,7.4104,7.4264,231200.0
2008-05-29 14:10:00,9.24,9.25,9.22,9.23,261200.0,7.4264,7.4345,7.4104,7.4184,261200.0
2008-05-29 14:20:00,9.24,9.24,9.22,9.22,235200.0,7.4264,7.4264,7.4104,7.4104,235200.0
2008-05-29 14:30:00,9.22,9.23,9.21,9.21,142000.0,7.4104,7.4184,7.4023,7.4023,142000.0
2008-05-29 14:40:00,9.21,9.22,9.2,9.21,149600.0,7.4023,7.4104,7.3943,7.4023,149600.0
2008-05-29 14:50:00,9.21,9.23,9.19,9.2,354800.0,7.4023,7.4184,7.3862,7.3943,354800.0
2008-05-29 15:00:00,9.21,9.21,9.18,9.19,442400.0,7.4023,7.4023,7.3782,7.3862,442400.0
2008-05-29 15:10:00,9.19,9.19,9.16,9.16,436000.0,7.3862,7.3862,7.3621,7.3621,436000.0
2008-05-29 15:20:00,9.16,9.17,9.14,9.15,689200.0,7.3621,7.3702,7.3461,7.3541,689200.0
2008-05-29 15:30:00,9.15,9.19,9.15,9.18,422000.0,7.3541,7.3862,7.3541,7.3782,422000.0
2008-05-29 15:40:00,9.18,9.19,9.16,9.19,428800.0,7.3782,7.3862,7.3621,7.3862,428800.0
2008-05-29 15:50:00,9.19,9.22,9.18,9.19,1158800.0,7.3862,7.4104,7.3782,7.3862,1158800.0
2008-05-30 09:30:00,9.2,9.23,9.06,9.09,420800.0,7.3943,7.4184,7.2818,7.3059,420800.0
2008-05-30 09:40:00,9.1,9.18,9.08,9.15,788400.0,7.3139,7.3782,7.2978,7.3541,788400.0
2008-05-30 09:50:00,9.15,9.18,9.11,9.15,804800.0,7.3541,7.3782,7.322,7.3541,804800.0
2008-05-30 10:00:00,9.16,9.17,9.13,9.13,268400.0,7.3621,7.3702,7.338,7.338,268400.0
2008-05-30 10:10:00,9.14,9.18,9.12,9.15,306800.0,7.3461,7.3782,7.33,7.3541,306800.0
2008-05-30 10:20:00,9.15,9.23,9.15,9.2,241200.0,7.3541,7.4184,7.3541,7.3943,241200.0
2008-05-30 10:30:00,9.19,9.2,9.17,9.18,425200.0,7.3862,7.3943,7.3702,7.3782,425200.0
2008-05-30 10:40:00,9.18,9.19,9.16,9.17,263600.0,7.3782,7.3862,7.3621,7.3702,263600.0
2008-05-30 10:50:00,9.17,9.18,9.13,9.15,568000.0,7.3702,7.3782,7.338,7.3541,568000.0
2008-05-30 11:00:00,9.15,9.16,9.14,9.15,143200.0,7.3541,7.3621,7.3461,7.3541,143200.0
2008-05-30 11:10:00,9.15,9.16,9.14,9.15,234400.0,7.3541,7.3621,7.3461,7.3541,234400.0
2008-05-30 11:20:00,9.15,9.17,9.14,9.17,127600.0,7.3541,7.3702,7.3461,7.3702,127600.0
2008-05-30 11:30:00,9.17,9.18,9.15,9.15,236000.0,7.3702,7.3782,7.3541,7.3541,236000.0
2008-05-30 11:40:00,9.15,9.17,9.13,9.15,200000.0,7.3541,7.3702,7.338,7.3541,200000.0
2008-05-30 11:50:00,9.15,9.16,9.14,9.14,133200.0,7.3541,7.3621,7.3461,7.3461,133200.0
2008-05-30 12:00:00,9.14,9.17,9.14,9.16,105200.0,7.3461,7.3702,7.3461,7.3621,105200.0
2008-05-30 12:10:00,9.16,9.17,9.15,9.15,118000.0,7.3621,7.3702,7.3541,7.3541,118000.0
2008-05-30 12:20:00,9.15,9.15,9.13,9.15,134000.0,7.3541,7.3541,7.338,7.3541,134000.0
2008-05-30 12:30:00,9.15,9.17,9.15,9.15,236800.0,7.3541,7.3702,7.3541,7.3541,236800.0
2008-05-30 12:40:00,9.15,9.16,9.15,9.15,74800.0,7.3541,7.3621,7.3541,7.3541,74800.0
2008-05-30 12:50:00,9.15,9.15,9.15,9.15,236400.0,7.3541,7.3541,7.3541,7.3541,236400.0
2008-05-30 13:00:00,9.15,9.15,9.15,9.15,78400.0,7.3541,7.3541,7.3541,7.3541,78400.0
2008-05-30 13:10:00,9.15,9.15,9.15,9.15,57600.0,7.3541,7.3541,7.3541,7.3541,57600.0
2008-05-30 13:20:00,9.15,9.16,9.15,9.15,381200.0,7.3541,7.3621,7.3541,7.3541,381200.0
2008-05-30 13:30:00,9.15,9.16,9.15,9.15,394400.0,7.3541,7.3621,7.3541,7.3541,394400.0
2008-05-30 13:40:00,9.15,9.16,9.15,9.15,239200.0,7.3541,7.3621,7.3541,7.3541,239200.0
2008-05-30 13:50:00,9.15,9.15,9.14,9.14,92400.0,7.3541,7.3541,7.3461,7.3461,92400.0
2008-05-30 14:00:00,9.14,9.15,9.14,9.15,270800.0,7.3461,7.3541,7.3461,7.3541,270800.0
2008-05-30 14:10:00,9.15,9.15,9.15,9.15,122000.0,7.3541,7.3541,7.3541,7.3541,122000.0
2008-05-30 14:20:00,9.15,9.16,9.15,9.15,308000.0,7.3541,7.3621,7.3541,7.3541,308000.0
2008-05-30 14:30:00,9.15,9.15,9.14,9.15,249200.0,7.3541,7.3541,7.3461,7.3541,249200.0
2008-05-30 14:40:00,9.15,9.21,9.15,9.19,234800.0,7.3541,7.4023,7.3541,7.3862,234800.0
2008-05-30 14:50:00,9.19,9.2,9.18,9.2,173200.0,7.3862,7.3943,7.3782,7.3943,173200.0
2008-05-30 15:00:00,9.19,9.2,9.17,9.2,173200.0,7.3862,7.3943,7.3702,7.3943,173200.0
2008-05-30 15:10:00,9.2,9.21,9.16,9.17,210000.0,7.3943,7.4023,7.3621,7.3702,210000.0
2008-05-30 15:20:00,9.17,9.18,9.15,9.18,219600.0,7.3702,7.3782,7.3541,7.3782,219600.0
2008-05-30 15:30:00,9.18,9.19,9.15,9.16,237600.0,7.3782,7.3862,7.3541,7.3621,237600.0
2008-05-30 15:40:00,9.16,9.16,9.15,9.16,268000.0,7.3621,7.3621,7.3541,7.3621,268000.0
2008-05-30 15:50:00,9.17,9.19,9.14,9.14,612400.0,7.3702,7.3862,7.3461,7.3461,612400.0
2008-06-02 09:30:00,9.11,9.15,9.05,9.06,222800.0,7.322,7.3541,7.2737,7.2818,222800.0
2008-06-02 09:40:00,9.06,9.1,9.02,9.08,200400.0,7.2818,7.3139,7.2496,7.2978,200400.0
2008-06-02 09:50:00,9.08,9.08,8.99,9.06,169600.0,7.2978,7.2978,7.2255,7.2818,169600.0
2008-06-02 10:00:00,9.06,9.11,9.05,9.08,305200.0,7.2818,7.322,7.2737,7.2978,305200.0
2008-06-02 10:10:00,9.07,9.08,8.99,8.99,337600.0,7.2898,7.2978,7.2255,7.2255,337600.0
2008-06-02 10:20:00,8.99,9.0,8.97,8.98,265200.0,7.2255,7.2335,7.2094,7.2175,265200.0
2008-06-02 10:30:00,8.98,8.99,8.97,8.98,272400.0,7.2175,7.2255,7.2094,7.2175,272400.0
2008-06-02 10:40:00,8.99,8.99,8.96,8.96,369600.0,7.2255,7.2255,7.2014,7.2014,369600.0
2008-06-02 10:50:00,8.97,8.97,8.93,8.93,252000.0,7.2094,7.2094,7.1773,7.1773,252000.0
2008-06-02 11:00:00,8.93,8.96,8.93,8.95,311200.0,7.1773,7.2014,7.1773,7.1934,311200.0
2008-06-02 11:10:00,8.95,8.97,8.94,8.94,2151600.0,7.1934,7.2094,7.1853,7.1853,2151600.0
2008-06-02 11:20:00,8.95,8.95,8.92,8.93,205200.0,7.1934,7.1934,7.1692,7.1773,205200.0
2008-06-02 11:30:00,8.93,8.96,8.91,8.95,147200.0,7.1773,7.2014,7.1612,7.1934,147200.0
2008-06-02 11:40:00,8.95,8.97,8.95,8.96,242000.0,7.1934,7.2094,7.1934,7.2014,242000.0
2008-06-02 11:50:00,8.96,8.96,8.93,8.94,1840800.0,7.2014,7.2014,7.1773,7.1853,1840800.0
2008-06-02 12:00:00,8.94,8.94,8.87,8.87,620000.0,7.1853,7.1853,7.1291,7.1291,620000.0
2008-06-02 12:10:00,8.87,8.88,8.86,8.87,201200.0,7.1291,7.1371,7.121,7.1291,201200.0
2008-06-02 12:20:00,8.87,8.88,8.86,8.87,151200.0,7.1291,7.1371,7.121,7.1291,151200.0
2008-06-02 12:30:00,8.87,8.87,8.82,8.84,467200.0,7.1291,7.1291,7.0889,7.1049,467200.0
2008-06-02 12:40:00,8.84,8.85,8.8,8.84,390800.0,7.1049,7.113,7.0728,7.1049,390800.0
2008-06-02 12:50:00,8.84,8.88,8.84,8.87,397200.0,7.1049,7.1371,7.1049,7.1291,397200.0
2008-06-02 13:00:00,8.87,8.89,8.86,8.89,341600.0,7.1291,7.1451,7.121,7.1451,341600.0
2008-06-02 13:10:00,8.9,8.9,8.86,8.87,230400.0,7.1532,7.1532,7.121,7.1291,230400.0
2008-06-02 13:20:00,8.87,8.91,8.87,8.91,232800.0,7.1291,7.1612,7.1291,7.1612,232800.0
2008-06-02 13:30:00,8.91,8.94,8.91,8.94,370400.0,7.1612,7.1853,7.1612,7.1853,370400.0
2008-06-02 13:40:00,8.93,8.97,8.93,8.97,340000.0,7.1773,7.2094,7.1773,7.2094,340000.0
2008-06-02 13:50:00,8.96,8.98,8.96,8.98,376800.0,7.2014,7.2175,7.2014,7.2175,376800.0
2008-06-02 14:00:00,8.99,9.0,8.97,9.0,202400.0,7.2255,7.2335,7.2094,7.2335,202400.0
2008-06-02 14:10:00,9.0,9.02,8.98,9.0,508400.0,7.2335,7.2496,7.2175,7.2335,508400.0
2008-06-02 14:20:00,9.0,9.01,8.99,9.0,210400.0,7.2335,7.2416,7.2255,7.2335,210400.0
2008-06-02 14:30:00,9.0,9.01,8.99,8.99,253200.0,7.2335,7.2416,7.2255,7.2255,253200.0
2008-06-02 14:40:00,8.99,9.0,8.99,9.0,116000.0,7.2255,7.2335,7.2255,7.2335,116000.0
2008-06-02 14:50:00,9.0,9.0,8.99,8.99,235200.0,7.2335,7.2335,7.2255,7.2255,235200.0
2008-06-02 15:00:00,8.99,9.0,8.96,8.96,207600.0,7.2255,7.2335,7.2014,7.2014,207600.0
2008-06-02 15:10:00,8.97,8.99,8.96,8.99,221200.0,7.2094,7.2255,7.2014,7.2255,221200.0
2008-06-02 15:20:00,8.99,9.01,8.98,9.0,430800.0,7.2255,7.2416,7.2175,7.2335,430800.0
2008-06-02 15:30:00,8.99,9.0,8.99,8.99,286400.0,7.2255,7.2335,7.2255,7.2255,286400.0
2008-06-02 15:40:00,8.99,9.01,8.99,9.0,330400.0,7.2255,7.2416,7.2255,7.2335,330400.0
2008-06-02 15:50:00,9.0,9.02,8.97,8.97,758000.0,7.2335,7.2496,7.2094,7.2094,758000.0
2008-06-03 09:30:00,8.98,9.17,8.98,9.11,692000.0,7.2175,7.3702,7.2175,7.322,692000.0
2008-06-03 09:40:00,9.11,9.14,9.03,9.06,1004000.0,7.322,7.3461,7.2577,7.2818,1004000.0
2008-06-03 09:50:00,9.06,9.06,8.99,8.99,183600.0,7.2818,7.2818,7.2255,7.2255,183600.0
2008-06-03 10:00:00,8.99,9.03,8.99,9.02,817600.0,7.2255,7.2577,7.2255,7.2496,817600.0
2008-06-03 10:10:00,9.03,9.03,8.99,9.01,398000.0,7.2577,7.2577,7.2255,7.2416,398000.0
2008-06-03 10:20:00,9.0,9.02,9.0,9.01,2170000.0,7.2335,7.2496,7.2335,7.2416,2170000.0
2008-06-03 10:30:00,9.01,9.08,9.01,9.08,223600.0,7.2416,7.2978,7.2416,7.2978,223600.0
2008-06-03 10:40:00,9.08,9.1,9.03,9.07,204800.0,7.2978,7.3139,7.2577,7.2898,204800.0
2008-06-03 10:50:00,9.07,9.14,9.07,9.13,223600.0,7.2898,7.3461,7.2898,7.338,223600.0
2008-06-03 11:00:00,9.13,9.14,9.09,9.1,448800.0,7.338,7.3461,7.3059,7.3139,448800.0
2008-06-03 11:10:00,9.1,9.14,9.09,9.13,136000.0,7.3139,7.3461,7.3059,7.338,136000.0
2008-06-03 11:20:00,9.13,9.14,9.12,9.12,363600.0,7.338,7.3461,7.33,7.33,363600.0
2008-06-03 11:30:00,9.12,9.13,9.12,9.12,317200.0,7.33,7.338,7.33,7.33,317200.0
2008-06-03 11:40:00,9.13,9.13,9.11,9.12,118400.0,7.338,7.338,7.322,7.33,118400.0
2008-06-03 11:50:00,9.12,9.13,9.11,9.12,103600.0,7.33,7.338,7.322,7.33,103600.0
2008-06-03 12:00:00,9.12,9.13,9.11,9.11,166400.0,7.33,7.338,7.322,7.322,166400.0
2008-06-03 12:10:00,9.1,9.13,9.1,9.12,77600.0,7.3139,7.338,7.3139,7.33,77600.0
2008-06-03 12:20:00,9.12,9.13,9.1,9.12,309200.0,7.33,7.338,7.3139,7.33,309200.0
2008-06-03 12:30:00,9.11,9.13,9.11,9.12,526800.0,7.322,7.338,7.322,7.33,526800.0
2008-06-03 12:40:00,9.12,9.13,9.11,9.12,324400.0,7.33,7.338,7.322,7.33,324400.0
2008-06-03 12:50:00,9.12,9.13,9.11,9.11,224400.0,7.33,7.338,7.322,7.322,224400.0
2008-06-03 13:00:00,9.11,9.12,9.09,9.1,314000.0,7.322,7.33,7.3059,7.3139,314000.0
2008-06-03 13:10:00,9.1,9.13,9.1,9.13,71200.0,7.3139,7.338,7.3139,7.338,71200.0
2008-06-03 13:20:00,9.13,9.13,9.1,9.1,192400.0,7.338,7.338,7.3139,7.3139,192400.0
2008-06-03 13:30:00,9.1,9.12,9.06,9.1,217600.0,7.3139,7.33,7.2818,7.3139,217600.0
2008-06-03 13:40:00,9.1,9.12,9.09,9.1,176400.0,7.3139,7.33,7.3059,7.3139,176400.0
2008-06-03 13:50:00,9.1,9.11,9.06,9.1,286000.0,7.3139,7.322,7.2818,7.3139,286000.0
2008-06-03 14:00:00,9.09,9.1,9.06,9.1,337600.0,7.3059,7.3139,7.2818,7.3139,337600.0
2008-06-03 14:10:00,9.1,9.1,9.06,9.08,173600.0,7.3139,7.3139,7.2818,7.2978,173600.0
2008-06-03 14:20:00,9.07,9.08,9.04,9.06,485200.0,7.2898,7.2978,7.2657,7.2818,485200.0
2008-06-03 14:30:00,9.06,9.09,9.06,9.08,442400.0,7.2818,7.3059,7.2818,7.2978,442400.0
2008-06-03 14:40:00,9.08,9.08,9.05,9.06,339600.0,7.2978,7.2978,7.2737,7.2818,339600.0
2008-06-03 14:50:00,9.07,9.09,9.06,9.09,224000.0,7.2898,7.3059,7.2818,7.3059,224000.0
2008-06-03 15:00:00,9.09,9.13,9.07,9.12,590800.0,7.3059,7.338,7.2898,7.33,590800.0
2008-06-03 15:10:00,9.12,9.13,9.1,9.12,399600.0,7.33,7.338,7.3139,7.33,399600.0
2008-06-03 15:20:00,9.12,9.13,9.11,9.13,400800.0,7.33,7.338,7.322,7.338,400800.0
2008-06-03 15:30:00,9.13,9.13,9.11,9.13,893200.0,7.338,7.338,7.322,7.338,893200.0
2008-06-03 15:40:00,9.12,9.13,9.1,9.11,688400.0,7.33,7.338,7.3139,7.322,688400.0
2008-06-03 15:50:00,9.11,9.16,9.1,9.13,1058400.0,7.322,7.3621,7.3139,7.338,1058400.0
2008-06-04 09:30:00,9.13,9.13,9.03,9.06,194400.0,7.338,7.338,7.2577,7.2818,194400.0
2008-06-04 09:40:00,9.05,9.12,9.05,9.12,149200.0,7.2737,7.33,7.2737,7.33,149200.0
2008-06-04 09:50:00,9.12,9.13,9.08,9.09,161200.0,7.33,7.338,7.2978,7.3059,161200.0
2008-06-04 10:00:00,9.09,9.13,9.07,9.11,122800.0,7.3059,7.338,7.2898,7.322,122800.0
2008-06-04 10:10:00,9.12,9.13,9.08,9.08,274000.0,7.33,7.338,7.2978,7.2978,274000.0
2008-06-04 10:20:00,9.08,9.09,9.08,9.08,75600.0,7.2978,7.3059,7.2978,7.2978,75600.0
2008-06-04 10:30:00,9.08,9.1,9.03,9.07,288800.0,7.2978,7.3139,7.2577,7.2898,288800.0
2008-06-04 10:40:00,9.07,9.11,9.07,9.11,210800.0,7.2898,7.322,7.2898,7.322,210800.0
2008-06-04 10:50:00,9.1,9.18,9.1,9.15,317600.0,7.3139,7.3782,7.3139,7.3541,317600.0
2008-06-04 11:00:00,9.15,9.15,9.11,9.15,160800.0,7.3541,7.3541,7.322,7.3541,160800.0
2008-06-04 11:10:00,9.14,9.16,9.12,9.12,260800.0,7.3461,7.3621,7.33,7.33,260800.0
2008-06-04 11:20:00,9.13,9.13,9.12,9.13,273200.0,7.338,7.338,7.33,7.338,273200.0
2008-06-04 11:30:00,9.13,9.13,9.1,9.12,168000.0,7.338,7.338,7.3139,7.33,168000.0
2008-06-04 11:40:00,9.12,9.12,9.11,9.12,72000.0,7.33,7.33,7.322,7.33,72000.0
2008-06-04 11:50:00,9.12,9.13,9.11,9.11,208800.0,7.33,7.338,7.322,7.322,208800.0
2008-06-04 12:00:00,9.11,9.12,9.08,9.09,150400.0,7.322,7.33,7.2978,7.3059,150400.0
2008-06-04 12:10:00,9.09,9.13,9.07,9.12,184800.0,7.3059,7.338,7.2898,7.33,184800.0
2008-06-04 12:20:00,9.12,9.13,9.11,9.11,148400.0,7.33,7.338,7.322,7.322,148400.0
2008-06-04 12:30:00,9.11,9.13,9.1,9.11,142800.0,7.322,7.338,7.3139,7.322,142800.0
2008-06-04 12:40:00,9.11,9.12,9.09,9.1,178400.0,7.322,7.33,7.3059,7.3139,178400.0
2008-06-04 12:50:00,9.1,9.11,9.06,9.07,240000.0,7.3139,7.322,7.2818,7.2898,240000.0
2008-06-04 13:00:00,9.07,9.09,9.02,9.03,201600.0,7.2898,7.3059,7.2496,7.2577,201600.0
2008-06-04 13:10:00,9.03,9.09,9.03,9.07,72400.0,7.2577,7.3059,7.2577,7.2898,72400.0
2008-06-04 13:20:00,9.07,9.08,9.07,9.07,262800.0,7.2898,7.2978,7.2898,7.2898,262800.0
2008-06-04 13:30:00,9.07,9.09,9.06,9.08,118800.0,7.2898,7.3059,7.2818,7.2978,118800.0
2008-06-04 13:40:00,9.08,9.09,9.08,9.09,139600.0,7.2978,7.3059,7.2978,7.3059,139600.0
2008-06-04 13:50:00,9.09,9.12,9.08,9.11,130400.0,7.3059,7.33,7.2978,7.322,130400.0
2008-06-04 14:00:00,9.11,9.11,9.08,9.08,117200.0,7.322,7.322,7.2978,7.2978,117200.0
2008-06-04 14:10:00,9.08,9.08,9.01,9.02,136000.0,7.2978,7.2978,7.2416,7.2496,136000.0
2008-06-04 14:20:00,9.02,9.04,8.99,9.02,419200.0,7.2496,7.2657,7.2255,7.2496,419200.0
2008-06-04 14:30:00,9.01,9.04,9.0,9.04,417600.0,7.2416,7.2657,7.2335,7.2657,417600.0
2008-06-04 14:40:00,9.03,9.03,8.96,8.97,490400.0,7.2577,7.2577,7.2014,7.2094,490400.0
2008-06-04 14:50:00,8.97,9.0,8.96,8.99,334400.0,7.2094,7.2335,7.2014,7.2255,334400.0
2008-06-04 15:00:00,8.98,9.01,8.97,9.0,214000.0,7.2175,7.2416,7.2094,7.2335,214000.0
2008-06-04 15:10:00,9.0,9.02,8.98,9.01,526000.0,7.2335,7.2496,7.2175,7.2416,526000.0
2008-06-04 15:20:00,9.01,9.05,8.99,9.05,802400.0,7.2416,7.2737,7.2255,7.2737,802400.0
2008-06-04 15:30:00,9.05,9.05,8.99,9.01,408800.0,7.2737,7.2737,7.2255,7.2416,408800.0
2008-06-04 15:40:00,9.01,9.04,9.0,9.02,416400.0,7.2416,7.2657,7.2335,7.2496,416400.0
2008-06-04 15:50:00,9.02,9.05,8.99,8.99,541200.0,7.2496,7.2737,7.2255,7.2255,541200.0
2008-06-05 09:30:00,9.14,9.25,8.97,9.22,232400.0,7.3461,7.4345,7.2094,7.4104,232400.0
2008-06-05 09:40:00,9.24,9.28,9.2,9.25,532800.0,7.4264,7.4586,7.3943,7.4345,532800.0
2008-06-05 09:50:00,9.24,9.27,9.24,9.25,382000.0,7.4264,7.4505,7.4264,7.4345,382000.0
2008-06-05 10:00:00,9.24,9.25,9.22,9.23,471600.0,7.4264,7.4345,7.4104,7.4184,471600.0
2008-06-05 10:10:00,9.23,9.26,9.21,9.25,586800.0,7.4184,7.4425,7.4023,7.4345,586800.0
2008-06-05 10:20:00,9.25,9.26,9.21,9.23,321600.0,7.4345,7.4425,7.4023,7.4184,321600.0
2008-06-05 10:30:00,9.23,9.25,9.22,9.24,400000.0,7.4184,7.4345,7.4104,7.4264,400000.0
2008-06-05 10:40:00,9.24,9.24,9.22,9.24,267600.0,7.4264,7.4264,7.4104,7.4264,267600.0
2008-06-05 10:50:00,9.24,9.28,9.24,9.27,187200.0,7.4264,7.4586,7.4264,7.4505,187200.0
2008-06-05 11:00:00,9.27,9.29,9.24,9.25,239600.0,7.4505,7.4666,7.4264,7.4345,239600.0
2008-06-05 11:10:00,9.25,9.26,9.23,9.24,274800.0,7.4345,7.4425,7.4184,7.4264,274800.0
2008-06-05 11:20:00,9.24,9.25,9.23,9.24,303200.0,7.4264,7.4345,7.4184,7.4264,303200.0
2008-06-05 11:30:00,9.24,9.24,9.23,9.24,239600.0,7.4264,7.4264,7.4184,7.4264,239600.0
2008-06-05 11:40:00,9.24,9.24,9.22,9.23,199600.0,7.4264,7.4264,7.4104,7.4184,199600.0
2008-06-05 11:50:00,9.23,9.24,9.22,9.23,99600.0,7.4184,7.4264,7.4104,7.4184,99600.0
2008-06-05 12:00:00,9.23,9.26,9.22,9.24,578400.0,7.4184,7.4425,7.4104,7.4264,578400.0
2008-06-05 12:10:00,9.24,9.25,9.22,9.22,452400.0,7.4264,7.4345,7.4104,7.4104,452400.0
2008-06-05 12:20:00,9.22,9.24,9.22,9.24,287600.0,7.4104,7.4264,7.4104,7.4264,287600.0
2008-06-05 12:30:00,9.24,9.27,9.24,9.26,192000.0,7.4264,7.4505,7.4264,7.4425,192000.0
2008-06-05 12:40:00,9.26,9.27,9.25,9.27,266800.0,7.4425,7.4505,7.4345,7.4505,266800.0
2008-06-05 12:50:00,9.27,9.28,9.26,9.27,95200.0,7.4505,7.4586,7.4425,7.4505,95200.0
2008-06-05 13:00:00,9.28,9.29,9.27,9.28,123600.0,7.4586,7.4666,7.4505,7.4586,123600.0
2008-06-05 13:10:00,9.28,9.28,9.26,9.28,181200.0,7.4586,7.4586,7.4425,7.4586,181200.0
2008-06-05 13:20:00,9.28,9.28,9.26,9.27,179200.0,7.4586,7.4586,7.4425,7.4505,179200.0
2008-06-05 13:30:00,9.27,9.3,9.27,9.28,149200.0,7.4505,7.4747,7.4505,7.4586,149200.0
2008-06-05 13:40:00,9.28,9.31,9.28,9.29,237600.0,7.4586,7.4827,7.4586,7.4666,237600.0
2008-06-05 13:50:00,9.29,9.31,9.29,9.3,227200.0,7.4666,7.4827,7.4666,7.4747,227200.0
2008-06-05 14:00:00,9.3,9.31,9.27,9.28,214400.0,7.4747,7.4827,7.4505,7.4586,214400.0
2008-06-05 14:10:00,9.28,9.29,9.25,9.28,276400.0,7.4586,7.4666,7.4345,7.4586,276400.0
2008-06-05 14:20:00,9.28,9.28,9.22,9.24,541600.0,7.4586,7.4586,7.4104,7.4264,541600.0
2008-06-05 14:30:00,9.24,9.24,9.23,9.24,448800.0,7.4264,7.4264,7.4184,7.4264,448800.0
2008-06-05 14:40:00,9.24,9.25,9.24,9.25,446000.0,7.4264,7.4345,7.4264,7.4345,446000.0
2008-06-05 14:50:00,9.25,9.28,9.24,9.28,873600.0,7.4345,7.4586,7.4264,7.4586,873600.0
2008-06-05 15:00:00,9.28,9.29,9.27,9.28,273200.0,7.4586,7.4666,7.4505,7.4586,273200.0
2008-06-05 15:10:00,9.28,9.31,9.27,9.3,230400.0,7.4586,7.4827,7.4505,7.4747,230400.0
2008-06-05 15:20:00,9.3,9.31,9.28,9.29,285600.0,7.4747,7.4827,7.4586,7.4666,285600.0
2008-06-05 15:30:00,9.28,9.29,9.26,9.28,993600.0,7.4586,7.4666,7.4425,7.4586,993600.0
2008-06-05 15:40:00,9.28,9.31,9.27,9.31,434400.0,7.4586,7.4827,7.4505,7.4827,434400.0
2008-06-05 15:50:00,9.31,9.36,9.31,9.36,1237200.0,7.4827,7.5229,7.4827,7.5229,1237200.0
2008-06-06 09:30:00,9.29,9.29,9.17,9.22,400000.0,7.4666,7.4666,7.3702,7.4104,400000.0
2008-06-06 09:40:00,9.22,9.23,9.19,9.22,486400.0,7.4104,7.4184,7.3862,7.4104,486400.0
2008-06-06 09:50:00,9.22,9.26,9.2,9.23,177600.0,7.4104,7.4425,7.3943,7.4184,177600.0
2008-06-06 10:00:00,9.22,9.22,9.16,9.17,158400.0,7.4104,7.4104,7.3621,7.3702,158400.0
2008-06-06 10:10:00,9.18,9.23,9.17,9.22,133200.0,7.3782,7.4184,7.3702,7.4104,133200.0
2008-06-06 10:20:00,9.22,9.25,9.21,9.24,277600.0,7.4104,7.4345,7.4023,7.4264,277600.0
2008-06-06 10:30:00,9.24,9.26,9.22,9.22,280800.0,7.4264,7.4425,7.4104,7.4104,280800.0
2008-06-06 10:40:00,9.22,9.24,9.2,9.23,170800.0,7.4104,7.4264,7.3943,7.4184,170800.0
2008-06-06 10:50:00,9.23,9.24,9.18,9.19,214400.0,7.4184,7.4264,7.3782,7.3862,214400.0
2008-06-06 11:00:00,9.19,9.2,9.15,9.17,217600.0,7.3862,7.3943,7.3541,7.3702,217600.0
2008-06-06 11:10:00,9.16,9.19,9.15,9.19,228400.0,7.3621,7.3862,7.3541,7.3862,228400.0
2008-06-06 11:20:00,9.19,9.19,9.16,9.17,350000.0,7.3862,7.3862,7.3621,7.3702,350000.0
2008-06-06 11:30:00,9.17,9.21,9.17,9.19,184800.0,7.3702,7.4023,7.3702,7.3862,184800.0
2008-06-06 11:40:00,9.2,9.21,9.17,9.2,100400.0,7.3943,7.4023,7.3702,7.3943,100400.0
2008-06-06 11:50:00,9.2,9.21,9.19,9.2,68800.0,7.3943,7.4023,7.3862,7.3943,68800.0
2008-06-06 12:00:00,9.2,9.23,9.19,9.22,586000.0,7.3943,7.4184,7.3862,7.4104,586000.0
2008-06-06 12:10:00,9.22,9.25,9.22,9.24,198800.0,7.4104,7.4345,7.4104,7.4264,198800.0
2008-06-06 12:20:00,9.24,9.25,9.23,9.24,171600.0,7.4264,7.4345,7.4184,7.4264,171600.0
2008-06-06 12:30:00,9.24,9.24,9.2,9.21,212800.0,7.4264,7.4264,7.3943,7.4023,212800.0
2008-06-06 12:40:00,9.21,9.22,9.21,9.22,95200.0,7.4023,7.4104,7.4023,7.4104,95200.0
2008-06-06 12:50:00,9.21,9.21,9.18,9.19,116000.0,7.4023,7.4023,7.3782,7.3862,116000.0
2008-06-06 13:00:00,9.2,9.2,9.15,9.15,206000.0,7.3943,7.3943,7.3541,7.3541,206000.0
2008-06-06 13:10:00,9.15,9.16,9.13,9.13,141200.0,7.3541,7.3621,7.338,7.338,141200.0
2008-06-06 13:20:00,9.13,9.17,9.11,9.15,176000.0,7.338,7.3702,7.322,7.3541,176000.0
2008-06-06 13:30:00,9.15,9.15,9.11,9.12,152800.0,7.3541,7.3541,7.322,7.33,152800.0
2008-06-06 13:40:00,9.13,9.14,9.12,9.13,151600.0,7.338,7.3461,7.33,7.338,151600.0
2008-06-06 13:50:00,9.13,9.14,9.12,9.14,202000.0,7.338,7.3461,7.33,7.3461,202000.0
2008-06-06 14:00:00,9.13,9.14,9.11,9.12,202800.0,7.338,7.3461,7.322,7.33,202800.0
2008-06-06 14:10:00,9.12,9.13,9.08,9.09,308800.0,7.33,7.338,7.2978,7.3059,308800.0
2008-06-06 14:20:00,9.09,9.11,9.08,9.1,314800.0,7.3059,7.322,7.2978,7.3139,314800.0
2008-06-06 14:30:00,9.1,9.13,9.09,9.12,158800.0,7.3139,7.338,7.3059,7.33,158800.0
2008-06-06 14:40:00,9.12,9.13,9.11,9.12,155600.0,7.33,7.338,7.322,7.33,155600.0
2008-06-06 14:50:00,9.12,9.13,9.11,9.11,227600.0,7.33,7.338,7.322,7.322,227600.0
2008-06-06 15:00:00,9.11,9.15,9.11,9.15,258000.0,7.322,7.3541,7.322,7.3541,258000.0
2008-06-06 15:10:00,9.15,9.18,9.1,9.12,870000.0,7.3541,7.3782,7.3139,7.33,870000.0
2008-06-06 15:20:00,9.12,9.14,9.1,9.11,406800.0,7.33,7.3461,7.3139,7.322,406800.0
2008-06-06 15:30:00,9.12,9.14,9.11,9.14,656000.0,7.33,7.3461,7.322,7.3461,656000.0
2008-06-06 15:40:00,9.14,9.15,9.1,9.12,597200.0,7.3461,7.3541,7.3139,7.33,597200.0
2008-06-06 15:50:00,9.12,9.14,9.12,9.14,745200.0,7.33,7.3461,7.33,7.3461,745200.0
2008-06-09 09:30:00,9.12,9.13,9.06,9.08,154000.0,7.33,7.338,7.2818,7.2978,154000.0
2008-06-09 09:40:00,9.08,9.12,9.05,9.06,102000.0,7.2978,7.33,7.2737,7.2818,102000.0
2008-06-09 09:50:00,9.05,9.14,9.04,9.12,133600.0,7.2737,7.3461,7.2657,7.33,133600.0
2008-06-09 10:00:00,9.14,9.17,9.12,9.13,109600.0,7.3461,7.3702,7.33,7.338,109600.0
2008-06-09 10:10:00,9.13,9.19,9.12,9.15,308400.0,7.338,7.3862,7.33,7.3541,308400.0
2008-06-09 10:20:00,9.16,9.2,9.12,9.15,147600.0,7.3621,7.3943,7.33,7.3541,147600.0
2008-06-09 10:30:00,9.15,9.19,9.13,9.15,218400.0,7.3541,7.3862,7.338,7.3541,218400.0
2008-06-09 10:40:00,9.15,9.16,9.12,9.14,144000.0,7.3541,7.3621,7.33,7.3461,144000.0
2008-06-09 10:50:00,9.14,9.15,9.1,9.13,118800.0,7.3461,7.3541,7.3139,7.338,118800.0
2008-06-09 11:00:00,9.13,9.17,9.12,9.17,110400.0,7.338,7.3702,7.33,7.3702,110400.0
2008-06-09 11:10:00,9.16,9.21,9.16,9.21,91600.0,7.3621,7.4023,7.3621,7.4023,91600.0
2008-06-09 11:20:00,9.2,9.24,9.2,9.23,94000.0,7.3943,7.4264,7.3943,7.4184,94000.0
2008-06-09 11:30:00,9.23,9.24,9.23,9.24,94400.0,7.4184,7.4264,7.4184,7.4264,94400.0
2008-06-09 11:40:00,9.24,9.24,9.22,9.22,149600.0,7.4264,7.4264,7.4104,7.4104,149600.0
2008-06-09 11:50:00,9.22,9.22,9.2,9.21,78800.0,7.4104,7.4104,7.3943,7.4023,78800.0
2008-06-09 12:00:00,9.21,9.22,9.2,9.2,54800.0,7.4023,7.4104,7.3943,7.3943,54800.0
2008-06-09 12:10:00,9.2,9.21,9.2,9.2,56000.0,7.3943,7.4023,7.3943,7.3943,56000.0
2008-06-09 12:20:00,9.2,9.21,9.2,9.2,52000.0,7.3943,7.4023,7.3943,7.3943,52000.0
2008-06-09 12:30:00,9.2,9.21,9.2,9.2,81600.0,7.3943,7.4023,7.3943,7.3943,81600.0
2008-06-09 12:40:00,9.2,9.21,9.19,9.2,370400.0,7.3943,7.4023,7.3862,7.3943,370400.0
2008-06-09 12:50:00,9.2,9.2,9.18,9.19,138800.0,7.3943,7.3943,7.3782,7.3862,138800.0
2008-06-09 13:00:00,9.19,9.2,9.17,9.18,128400.0,7.3862,7.3943,7.3702,7.3782,128400.0
2008-06-09 13:10:00,9.18,9.18,9.14,9.15,106800.0,7.3782,7.3782,7.3461,7.3541,106800.0
2008-06-09 13:20:00,9.15,9.18,9.15,9.17,82400.0,7.3541,7.3782,7.3541,7.3702,82400.0
2008-06-09 13:30:00,9.17,9.18,9.15,9.15,139600.0,7.3702,7.3782,7.3541,7.3541,139600.0
2008-06-09 13:40:00,9.15,9.16,9.13,9.13,163200.0,7.3541,7.3621,7.338,7.338,163200.0
2008-06-09 13:50:00,9.13,9.13,9.09,9.1,217600.0,7.338,7.338,7.3059,7.3139,217600.0
2008-06-09 14:00:00,9.1,9.1,9.06,9.06,338000.0,7.3139,7.3139,7.2818,7.2818,338000.0
2008-06-09 14:10:00,9.06,9.07,9.04,9.06,181200.0,7.2818,7.2898,7.2657,7.2818,181200.0
2008-06-09 14:20:00,9.06,9.12,9.05,9.11,238400.0,7.2818,7.33,7.2737,7.322,238400.0
2008-06-09 14:30:00,9.1,9.11,9.08,9.1,178400.0,7.3139,7.322,7.2978,7.3139,178400.0
2008-06-09 14:40:00,9.11,9.11,9.08,9.1,154800.0,7.322,7.322,7.2978,7.3139,154800.0
2008-06-09 14:50:00,9.1,9.12,9.08,9.08,177200.0,7.3139,7.33,7.2978,7.2978,177200.0
2008-06-09 15:00:00,9.08,9.09,9.06,9.08,238400.0,7.2978,7.3059,7.2818,7.2978,238400.0
2008-06-09 15:10:00,9.08,9.1,9.07,9.1,200400.0,7.2978,7.3139,7.2898,7.3139,200400.0
2008-06-09 15:20:00,9.1,9.12,9.06,9.07,374400.0,7.3139,7.33,7.2818,7.2898,374400.0
2008-06-09 15:30:00,9.07,9.1,9.06,9.09,313200.0,7.2898,7.3139,7.2818,7.3059,313200.0
2008-06-09 15:40:00,9.09,9.14,9.08,9.12,427600.0,7.3059,7.3461,7.2978,7.33,427600.0
2008-06-09 15:50:00,9.12,9.13,9.11,9.12,467200.0,7.33,7.338,7.322,7.33,467200.0
2008-06-10 09:30:00,9.05,9.15,9.05,9.11,244000.0,7.2737,7.3541,7.2737,7.322,244000.0
2008-06-10 09:40:00,9.11,9.15,9.08,9.13,187600.0,7.322,7.3541,7.2978,7.338,187600.0
2008-06-10 09:50:00,9.13,9.13,9.07,9.09,302800.0,7.338,7.338,7.2898,7.3059,302800.0
2008-06-10 10:00:00,9.09,9.1,9.06,9.07,245200.0,7.3059,7.3139,7.2818,7.2898,245200.0
2008-06-10 10:10:00,9.07,9.13,9.06,9.13,351600.0,7.2898,7.338,7.2818,7.338,351600.0
2008-06-10 10:20:00,9.13,9.15,9.11,9.12,314400.0,7.338,7.3541,7.322,7.33,314400.0
2008-06-10 10:30:00,9.12,9.12,9.08,9.1,226800.0,7.33,7.33,7.2978,7.3139,226800.0
2008-06-10 10:40:00,9.11,9.16,9.1,9.16,288000.0,7.322,7.3621,7.3139,7.3621,288000.0
2008-06-10 10:50:00,9.16,9.18,9.12,9.15,316000.0,7.3621,7.3782,7.33,7.3541,316000.0
2008-06-10 11:00:00,9.15,9.19,9.13,9.15,244000.0,7.3541,7.3862,7.338,7.3541,244000.0
2008-06-10 11:10:00,9.16,9.16,9.13,9.15,136400.0,7.3621,7.3621,7.338,7.3541,136400.0
2008-06-10 11:20:00,9.15,9.17,9.13,9.15,139200.0,7.3541,7.3702,7.338,7.3541,139200.0
2008-06-10 11:30:00,9.15,9.15,9.12,9.12,134400.0,7.3541,7.3541,7.33,7.33,134400.0
2008-06-10 11:40:00,9.13,9.21,9.12,9.21,207200.0,7.338,7.4023,7.33,7.4023,207200.0
2008-06-10 11:50:00,9.21,9.22,9.19,9.19,185200.0,7.4023,7.4104,7.3862,7.3862,185200.0
2008-06-10 12:00:00,9.19,9.21,9.17,9.19,354000.0,7.3862,7.4023,7.3702,7.3862,354000.0
2008-06-10 12:10:00,9.19,9.25,9.18,9.24,195600.0,7.3862,7.4345,7.3782,7.4264,195600.0
2008-06-10 12:20:00,9.24,9.25,9.22,9.24,111200.0,7.4264,7.4345,7.4104,7.4264,111200.0
2008-06-10 12:30:00,9.25,9.26,9.23,9.25,134000.0,7.4345,7.4425,7.4184,7.4345,134000.0
2008-06-10 12:40:00,9.25,9.26,9.24,9.24,118800.0,7.4345,7.4425,7.4264,7.4264,118800.0
2008-06-10 12:50:00,9.24,9.24,9.22,9.23,139600.0,7.4264,7.4264,7.4104,7.4184,139600.0
2008-06-10 13:00:00,9.23,9.23,9.2,9.22,235600.0,7.4184,7.4184,7.3943,7.4104,235600.0
2008-06-10 13:10:00,9.22,9.3,9.22,9.27,225200.0,7.4104,7.4747,7.4104,7.4505,225200.0
2008-06-10 13:20:00,9.27,9.31,9.25,9.3,103600.0,7.4505,7.4827,7.4345,7.4747,103600.0
2008-06-10 13:30:00,9.31,9.31,9.23,9.24,94400.0,7.4827,7.4827,7.4184,7.4264,94400.0
2008-06-10 13:40:00,9.24,9.28,9.24,9.27,80800.0,7.4264,7.4586,7.4264,7.4505,80800.0
2008-06-10 13:50:00,9.27,9.29,9.25,9.25,96800.0,7.4505,7.4666,7.4345,7.4345,96800.0
2008-06-10 14:00:00,9.25,9.26,9.2,9.22,238800.0,7.4345,7.4425,7.3943,7.4104,238800.0
2008-06-10 14:10:00,9.22,9.24,9.16,9.17,279600.0,7.4104,7.4264,7.3621,7.3702,279600.0
2008-06-10 14:20:00,9.18,9.21,9.17,9.21,255600.0,7.3782,7.4023,7.3702,7.4023,255600.0
2008-06-10 14:30:00,9.21,9.21,9.18,9.2,220400.0,7.4023,7.4023,7.3782,7.3943,220400.0
2008-06-10 14:40:00,9.2,9.23,9.19,9.2,270000.0,7.3943,7.4184,7.3862,7.3943,270000.0
2008-06-10 14:50:00,9.2,9.23,9.18,9.23,290000.0,7.3943,7.4184,7.3782,7.4184,290000.0
2008-06-10 15:00:00,9.23,9.23,9.21,9.22,236400.0,7.4184,7.4184,7.4023,7.4104,236400.0
2008-06-10 15:10:00,9.22,9.23,9.21,9.21,310400.0,7.4104,7.4184,7.4023,7.4023,310400.0
2008-06-10 15:20:00,9.21,9.22,9.21,9.21,237600.0,7.4023,7.4104,7.4023,7.4023,237600.0
2008-06-10 15:30:00,9.21,9.24,9.21,9.22,308800.0,7.4023,7.4264,7.4023,7.4104,308800.0
2008-06-10 15:40:00,9.22,9.23,9.2,9.2,340800.0,7.4104,7.4184,7.3943,7.3943,340800.0
2008-06-10 15:50:00,9.2,9.22,9.19,9.2,286800.0,7.3943,7.4104,7.3862,7.3943,286800.0
2008-06-11 09:30:00,9.2,9.24,9.16,9.24,151200.0,7.3943,7.4264,7.3621,7.4264,151200.0
2008-06-11 09:40:00,9.24,9.24,9.14,9.22,189600.0,7.4264,7.4264,7.3461,7.4104,189600.0
2008-06-11 09:50:00,9.21,9.23,9.18,9.18,192400.0,7.4023,7.4184,7.3782,7.3782,192400.0
2008-06-11 10:00:00,9.18,9.2,9.15,9.16,262800.0,7.3782,7.3943,7.3541,7.3621,262800.0
2008-06-11 10:10:00,9.16,9.16,9.11,9.12,1250800.0,7.3621,7.3621,7.322,7.33,1250800.0
2008-06-11 10:20:00,9.12,9.13,9.08,9.09,148400.0,7.33,7.338,7.2978,7.3059,148400.0
2008-06-11 10:30:00,9.09,9.14,9.08,9.11,210800.0,7.3059,7.3461,7.2978,7.322,210800.0
2008-06-11 10:40:00,9.1,9.12,9.07,9.09,152400.0,7.3139,7.33,7.2898,7.3059,152400.0
2008-06-11 10:50:00,9.09,9.13,9.07,9.12,160000.0,7.3059,7.338,7.2898,7.33,160000.0
2008-06-11 11:00:00,9.12,9.13,9.07,9.09,142400.0,7.33,7.338,7.2898,7.3059,142400.0
2008-06-11 11:10:00,9.08,9.13,9.08,9.12,155200.0,7.2978,7.338,7.2978,7.33,155200.0
2008-06-11 11:20:00,9.12,9.12,9.08,9.09,133200.0,7.33,7.33,7.2978,7.3059,133200.0
2008-06-11 11:30:00,9.09,9.12,9.09,9.11,244000.0,7.3059,7.33,7.3059,7.322,244000.0
2008-06-11 11:40:00,9.12,9.12,9.07,9.07,639200.0,7.33,7.33,7.2898,7.2898,639200.0
2008-06-11 11:50:00,9.08,9.11,9.07,9.11,207600.0,7.2978,7.322,7.2898,7.322,207600.0
2008-06-11 12:00:00,9.1,9.13,9.08,9.09,152800.0,7.3139,7.338,7.2978,7.3059,152800.0
2008-06-11 12:10:00,9.09,9.09,9.05,9.06,149200.0,7.3059,7.3059,7.2737,7.2818,149200.0
2008-06-11 12:20:00,9.06,9.07,9.03,9.04,112000.0,7.2818,7.2898,7.2577,7.2657,112000.0
2008-06-11 12:30:00,9.03,9.06,9.03,9.05,116800.0,7.2577,7.2818,7.2577,7.2737,116800.0
2008-06-11 12:40:00,9.06,9.06,9.04,9.05,107200.0,7.2818,7.2818,7.2657,7.2737,107200.0
2008-06-11 12:50:00,9.05,9.06,9.03,9.05,136400.0,7.2737,7.2818,7.2577,7.2737,136400.0
2008-06-11 13:00:00,9.04,9.07,9.04,9.06,121600.0,7.2657,7.2898,7.2657,7.2818,121600.0
2008-06-11 13:10:00,9.06,9.07,9.05,9.06,55600.0,7.2818,7.2898,7.2737,7.2818,55600.0
2008-06-11 13:20:00,9.07,9.07,9.04,9.06,76800.0,7.2898,7.2898,7.2657,7.2818,76800.0
2008-06-11 13:30:00,9.06,9.07,9.05,9.05,80800.0,7.2818,7.2898,7.2737,7.2737,80800.0
2008-06-11 13:40:00,9.05,9.07,9.04,9.07,128800.0,7.2737,7.2898,7.2657,7.2898,128800.0
2008-06-11 13:50:00,9.07,9.09,9.07,9.09,373600.0,7.2898,7.3059,7.2898,7.3059,373600.0
2008-06-11 14:00:00,9.08,9.1,9.05,9.07,254000.0,7.2978,7.3139,7.2737,7.2898,254000.0
2008-06-11 14:10:00,9.07,9.09,9.07,9.09,133200.0,7.2898,7.3059,7.2898,7.3059,133200.0
2008-06-11 14:20:00,9.09,9.13,9.08,9.09,138800.0,7.3059,7.338,7.2978,7.3059,138800.0
2008-06-11 14:30:00,9.1,9.11,9.08,9.09,114400.0,7.3139,7.322,7.2978,7.3059,114400.0
2008-06-11 14:40:00,9.09,9.1,9.08,9.08,94000.0,7.3059,7.3139,7.2978,7.2978,94000.0
2008-06-11 14:50:00,9.08,9.09,9.07,9.08,58400.0,7.2978,7.3059,7.2898,7.2978,58400.0
2008-06-11 15:00:00,9.08,9.1,9.07,9.09,91200.0,7.2978,7.3139,7.2898,7.3059,91200.0
2008-06-11 15:10:00,9.09,9.1,9.07,9.08,149200.0,7.3059,7.3139,7.2898,7.2978,149200.0
2008-06-11 15:20:00,9.07,9.11,9.06,9.11,277600.0,7.2898,7.322,7.2818,7.322,277600.0
2008-06-11 15:30:00,9.11,9.12,9.07,9.08,183600.0,7.322,7.33,7.2898,7.2978,183600.0
2008-06-11 15:40:00,9.08,9.09,9.07,9.07,222800.0,7.2978,7.3059,7.2898,7.2898,222800.0
2008-06-11 15:50:00,9.07,9.08,9.04,9.04,310400.0,7.2898,7.2978,7.2657,7.2657,310400.0
2008-06-12 09:30:00,9.19,9.31,9.06,9.29,524400.0,7.4055,7.5022,7.3007,7.4861,524400.0
2008-06-12 09:40:00,9.29,9.36,9.29,9.32,438400.0,7.4861,7.5425,7.4861,7.5102,438400.0
2008-06-12 09:50:00,9.31,9.32,9.27,9.29,296000.0,7.5022,7.5102,7.4699,7.4861,296000.0
2008-06-12 10:00:00,9.29,9.3,9.25,9.28,358400.0,7.4861,7.4941,7.4538,7.478,358400.0
2008-06-12 10:10:00,9.28,9.34,9.25,9.27,302000.0,7.478,7.5263,7.4538,7.4699,302000.0
2008-06-12 10:20:00,9.27,9.28,9.22,9.26,328800.0,7.4699,7.478,7.4296,7.4619,328800.0
2008-06-12 10:30:00,9.27,9.29,9.21,9.24,214000.0,7.4699,7.4861,7.4216,7.4458,214000.0
2008-06-12 10:40:00,9.24,9.27,9.23,9.24,201600.0,7.4458,7.4699,7.4377,7.4458,201600.0
2008-06-12 10:50:00,9.24,9.24,9.18,9.23,431600.0,7.4458,7.4458,7.3974,7.4377,431600.0
2008-06-12 11:00:00,9.23,9.28,9.22,9.26,141600.0,7.4377,7.478,7.4296,7.4619,141600.0
2008-06-12 11:10:00,9.26,9.29,9.25,9.28,73600.0,7.4619,7.4861,7.4538,7.478,73600.0
2008-06-12 11:20:00,9.28,9.3,9.26,9.26,98000.0,7.478,7.4941,7.4619,7.4619,98000.0
2008-06-12 11:30:00,9.27,9.28,9.26,9.26,78800.0,7.4699,7.478,7.4619,7.4619,78800.0
2008-06-12 11:40:00,9.27,9.29,9.25,9.27,129200.0,7.4699,7.4861,7.4538,7.4699,129200.0
2008-06-12 11:50:00,9.27,9.27,9.24,9.25,80400.0,7.4699,7.4699,7.4458,7.4538,80400.0
2008-06-12 12:00:00,9.25,9.26,9.23,9.26,158000.0,7.4538,7.4619,7.4377,7.4619,158000.0
2008-06-12 12:10:00,9.25,9.26,9.24,9.25,123600.0,7.4538,7.4619,7.4458,7.4538,123600.0
2008-06-12 12:20:00,9.25,9.27,9.24,9.25,111200.0,7.4538,7.4699,7.4458,7.4538,111200.0
2008-06-12 12:30:00,9.25,9.26,9.24,9.26,70000.0,7.4538,7.4619,7.4458,7.4619,70000.0
2008-06-12 12:40:00,9.26,9.27,9.24,9.25,131200.0,7.4619,7.4699,7.4458,7.4538,131200.0
2008-06-12 12:50:00,9.25,9.25,9.22,9.24,151200.0,7.4538,7.4538,7.4296,7.4458,151200.0
2008-06-12 13:00:00,9.24,9.25,9.24,9.24,111200.0,7.4458,7.4538,7.4458,7.4458,111200.0
2008-06-12 13:10:00,9.24,9.24,9.2,9.21,222000.0,7.4458,7.4458,7.4135,7.4216,222000.0
2008-06-12 13:20:00,9.2,9.24,9.2,9.23,78400.0,7.4135,7.4458,7.4135,7.4377,78400.0
2008-06-12 13:30:00,9.23,9.23,9.2,9.22,162800.0,7.4377,7.4377,7.4135,7.4296,162800.0
2008-06-12 13:40:00,9.22,9.22,9.18,9.18,157600.0,7.4296,7.4296,7.3974,7.3974,157600.0
2008-06-12 13:50:00,9.18,9.21,9.17,9.2,141600.0,7.3974,7.4216,7.3894,7.4135,141600.0
2008-06-12 14:00:00,9.2,9.21,9.18,9.2,188000.0,7.4135,7.4216,7.3974,7.4135,188000.0
2008-06-12 14:10:00,9.2,9.21,9.17,9.2,182400.0,7.4135,7.4216,7.3894,7.4135,182400.0
2008-06-12 14:20:00,9.2,9.22,9.18,9.18,127200.0,7.4135,7.4296,7.3974,7.3974,127200.0
2008-06-12 14:30:00,9.18,9.21,9.17,9.17,132800.0,7.3974,7.4216,7.3894,7.3894,132800.0
2008-06-12 14:40:00,9.17,9.18,9.12,9.12,141200.0,7.3894,7.3974,7.3491,7.3491,141200.0
2008-06-12 14:50:00,9.12,9.16,9.11,9.15,148400.0,7.3491,7.3813,7.341,7.3732,148400.0
2008-06-12 15:00:00,9.16,9.17,9.13,9.15,186000.0,7.3813,7.3894,7.3571,7.3732,186000.0
2008-06-12 15:10:00,9.15,9.15,9.12,9.12,79200.0,7.3732,7.3732,7.3491,7.3491,79200.0
2008-06-12 15:20:00,9.12,9.13,9.06,9.1,168000.0,7.3491,7.3571,7.3007,7.333,168000.0
2008-06-12 15:30:00,9.1,9.11,9.08,9.1,155600.0,7.333,7.341,7.3168,7.333,155600.0
2008-06-12 15:40:00,9.1,9.16,9.09,9.14,267200.0,7.333,7.3813,7.3249,7.3652,267200.0
2008-06-12 15:50:00,9.14,9.15,9.12,9.13,387600.0,7.3652,7.3732,7.3491,7.3571,387600.0
2008-06-13 09:30:00,9.27,9.28,9.13,9.25,111200.0,7.4699,7.478,7.3571,7.4538,111200.0
2008-06-13 09:40:00,9.24,9.24,9.12,9.12,115600.0,7.4458,7.4458,7.3491,7.3491,115600.0
2008-06-13 09:50:00,9.13,9.25,9.13,9.24,204400.0,7.3571,7.4538,7.3571,7.4458,204400.0
2008-06-13 10:00:00,9.24,9.26,9.19,9.21,201200.0,7.4458,7.4619,7.4055,7.4216,201200.0
2008-06-13 10:10:00,9.2,9.25,9.18,9.25,126000.0,7.4135,7.4538,7.3974,7.4538,126000.0
2008-06-13 10:20:00,9.25,9.28,9.25,9.26,153600.0,7.4538,7.478,7.4538,7.4619,153600.0
2008-06-13 10:30:00,9.26,9.27,9.21,9.22,92800.0,7.4619,7.4699,7.4216,7.4296,92800.0
2008-06-13 10:40:00,9.22,9.24,9.22,9.23,53600.0,7.4296,7.4458,7.4296,7.4377,53600.0
2008-06-13 10:50:00,9.23,9.24,9.19,9.21,167600.0,7.4377,7.4458,7.4055,7.4216,167600.0
2008-06-13 11:00:00,9.21,9.23,9.2,9.21,129200.0,7.4216,7.4377,7.4135,7.4216,129200.0
2008-06-13 11:10:00,9.22,9.24,9.22,9.23,138000.0,7.4296,7.4458,7.4296,7.4377,138000.0
2008-06-13 11:20:00,9.23,9.24,9.21,9.23,80400.0,7.4377,7.4458,7.4216,7.4377,80400.0
2008-06-13 11:30:00,9.22,9.24,9.22,9.24,84800.0,7.4296,7.4458,7.4296,7.4458,84800.0
2008-06-13 11:40:00,9.24,9.24,9.19,9.19,132000.0,7.4458,7.4458,7.4055,7.4055,132000.0
2008-06-13 11:50:00,9.2,9.2,9.17,9.19,274800.0,7.4135,7.4135,7.3894,7.4055,274800.0
2008-06-13 12:00:00,9.19,9.22,9.19,9.22,116000.0,7.4055,7.4296,7.4055,7.4296,116000.0
2008-06-13 12:10:00,9.22,9.24,9.22,9.24,75200.0,7.4296,7.4458,7.4296,7.4458,75200.0
2008-06-13 12:20:00,9.24,9.24,9.22,9.23,98400.0,7.4458,7.4458,7.4296,7.4377,98400.0
2008-06-13 12:30:00,9.23,9.26,9.23,9.23,149600.0,7.4377,7.4619,7.4377,7.4377,149600.0
2008-06-13 12:40:00,9.22,9.23,9.21,9.21,130000.0,7.4296,7.4377,7.4216,7.4216,130000.0
2008-06-13 12:50:00,9.21,9.23,9.21,9.22,52000.0,7.4216,7.4377,7.4216,7.4296,52000.0
2008-06-13 13:00:00,9.22,9.23,9.19,9.19,117200.0,7.4296,7.4377,7.4055,7.4055,117200.0
2008-06-13 13:10:00,9.19,9.22,9.19,9.22,68000.0,7.4055,7.4296,7.4055,7.4296,68000.0
2008-06-13 13:20:00,9.21,9.22,9.19,9.19,74800.0,7.4216,7.4296,7.4055,7.4055,74800.0
2008-06-13 13:30:00,9.19,9.2,9.15,9.15,138800.0,7.4055,7.4135,7.3732,7.3732,138800.0
2008-06-13 13:40:00,9.16,9.17,9.13,9.15,112800.0,7.3813,7.3894,7.3571,7.3732,112800.0
2008-06-13 13:50:00,9.15,9.17,9.15,9.16,82800.0,7.3732,7.3894,7.3732,7.3813,82800.0
2008-06-13 14:00:00,9.16,9.19,9.15,9.18,204400.0,7.3813,7.4055,7.3732,7.3974,204400.0
2008-06-13 14:10:00,9.18,9.22,9.18,9.21,137200.0,7.3974,7.4296,7.3974,7.4216,137200.0
2008-06-13 14:20:00,9.21,9.21,9.17,9.2,126400.0,7.4216,7.4216,7.3894,7.4135,126400.0
2008-06-13 14:30:00,9.2,9.21,9.19,9.2,123600.0,7.4135,7.4216,7.4055,7.4135,123600.0
2008-06-13 14:40:00,9.2,9.24,9.19,9.23,132400.0,7.4135,7.4458,7.4055,7.4377,132400.0
2008-06-13 14:50:00,9.23,9.27,9.22,9.26,161600.0,7.4377,7.4699,7.4296,7.4619,161600.0
2008-06-13 15:00:00,9.26,9.27,9.25,9.26,94800.0,7.4619,7.4699,7.4538,7.4619,94800.0
2008-06-13 15:10:00,9.26,9.29,9.26,9.28,119600.0,7.4619,7.4861,7.4619,7.478,119600.0
2008-06-13 15:20:00,9.28,9.3,9.27,9.29,144400.0,7.478,7.4941,7.4699,7.4861,144400.0
2008-06-13 15:30:00,9.29,9.29,9.26,9.29,208400.0,7.4861,7.4861,7.4619,7.4861,208400.0
2008-06-13 15:40:00,9.29,9.33,9.28,9.32,220000.0,7.4861,7.5183,7.478,7.5102,220000.0
2008-06-13 15:50:00,9.32,9.33,9.31,9.33,227600.0,7.5102,7.5183,7.5022,7.5183,227600.0
2008-06-16 09:30:00,9.28,9.28,9.12,9.27,157600.0,7.478,7.478,7.3491,7.4699,157600.0
2008-06-16 09:40:00,9.26,9.3,9.26,9.3,266800.0,7.4619,7.4941,7.4619,7.4941,266800.0
2008-06-16 09:50:00,9.3,9.36,9.29,9.33,398400.0,7.4941,7.5425,7.4861,7.5183,398400.0
2008-06-16 10:00:00,9.31,9.38,9.31,9.36,276800.0,7.5022,7.5586,7.5022,7.5425,276800.0
2008-06-16 10:10:00,9.36,9.43,9.35,9.41,230400.0,7.5425,7.5989,7.5344,7.5828,230400.0
2008-06-16 10:20:00,9.41,9.43,9.35,9.37,528800.0,7.5828,7.5989,7.5344,7.5505,528800.0
2008-06-16 10:30:00,9.36,9.42,9.36,9.42,320800.0,7.5425,7.5908,7.5425,7.5908,320800.0
2008-06-16 10:40:00,9.42,9.44,9.41,9.42,160800.0,7.5908,7.6069,7.5828,7.5908,160800.0
2008-06-16 10:50:00,9.43,9.52,9.42,9.51,427600.0,7.5989,7.6714,7.5908,7.6633,427600.0
2008-06-16 11:00:00,9.51,9.52,9.46,9.49,473600.0,7.6633,7.6714,7.623,7.6472,473600.0
2008-06-16 11:10:00,9.49,9.49,9.47,9.47,584800.0,7.6472,7.6472,7.6311,7.6311,584800.0
2008-06-16 11:20:00,9.48,9.48,9.46,9.46,204000.0,7.6392,7.6392,7.623,7.623,204000.0
2008-06-16 11:30:00,9.46,9.49,9.46,9.48,203200.0,7.623,7.6472,7.623,7.6392,203200.0
2008-06-16 11:40:00,9.47,9.48,9.46,9.47,207600.0,7.6311,7.6392,7.623,7.6311,207600.0
2008-06-16 11:50:00,9.46,9.47,9.46,9.47,226800.0,7.623,7.6311,7.623,7.6311,226800.0
2008-06-16 12:00:00,9.47,9.47,9.44,9.45,139600.0,7.6311,7.6311,7.6069,7.615,139600.0
2008-06-16 12:10:00,9.45,9.46,9.42,9.43,98000.0,7.615,7.623,7.5908,7.5989,98000.0
2008-06-16 12:20:00,9.43,9.45,9.42,9.42,87600.0,7.5989,7.615,7.5908,7.5908,87600.0
2008-06-16 12:30:00,9.42,9.44,9.42,9.42,64000.0,7.5908,7.6069,7.5908,7.5908,64000.0
2008-06-16 12:40:00,9.42,9.43,9.4,9.43,45600.0,7.5908,7.5989,7.5747,7.5989,45600.0
2008-06-16 12:50:00,9.43,9.45,9.42,9.44,292000.0,7.5989,7.615,7.5908,7.6069,292000.0
2008-06-16 13:00:00,9.44,9.44,9.41,9.42,101600.0,7.6069,7.6069,7.5828,7.5908,101600.0
2008-06-16 13:10:00,9.41,9.44,9.4,9.44,218400.0,7.5828,7.6069,7.5747,7.6069,218400.0
2008-06-16 13:20:00,9.44,9.46,9.43,9.46,123200.0,7.6069,7.623,7.5989,7.623,123200.0
2008-06-16 13:30:00,9.46,9.51,9.46,9.47,308400.0,7.623,7.6633,7.623,7.6311,308400.0
2008-06-16 13:40:00,9.47,9.48,9.45,9.48,184400.0,7.6311,7.6392,7.615,7.6392,184400.0
2008-06-16 13:50:00,9.47,9.48,9.45,9.48,378000.0,7.6311,7.6392,7.615,7.6392,378000.0
2008-06-16 14:00:00,9.47,9.48,9.44,9.45,170400.0,7.6311,7.6392,7.6069,7.615,170400.0
2008-06-16 14:10:00,9.45,9.46,9.43,9.46,128800.0,7.615,7.623,7.5989,7.623,128800.0
2008-06-16 14:20:00,9.47,9.47,9.44,9.44,166000.0,7.6311,7.6311,7.6069,7.6069,166000.0
2008-06-16 14:30:00,9.44,9.47,9.44,9.46,94400.0,7.6069,7.6311,7.6069,7.623,94400.0
2008-06-16 14:40:00,9.46,9.47,9.46,9.47,128000.0,7.623,7.6311,7.623,7.6311,128000.0
2008-06-16 14:50:00,9.47,9.48,9.45,9.45,376800.0,7.6311,7.6392,7.615,7.615,376800.0
2008-06-16 15:00:00,9.45,9.47,9.43,9.46,236400.0,7.615,7.6311,7.5989,7.623,236400.0
2008-06-16 15:10:00,9.46,9.48,9.46,9.46,285200.0,7.623,7.6392,7.623,7.623,285200.0
2008-06-16 15:20:00,9.46,9.48,9.46,9.47,170800.0,7.623,7.6392,7.623,7.6311,170800.0
2008-06-16 15:30:00,9.47,9.49,9.46,9.48,374000.0,7.6311,7.6472,7.623,7.6392,374000.0
2008-06-16 15:40:00,9.48,9.49,9.45,9.48,420000.0,7.6392,7.6472,7.615,7.6392,420000.0
2008-06-16 15:50:00,9.48,9.51,9.47,9.47,950800.0,7.6392,7.6633,7.6311,7.6311,950800.0
2008-06-17 09:30:00,9.5,9.56,9.44,9.45,337200.0,7.6553,7.7036,7.6069,7.615,337200.0
2008-06-17 09:40:00,9.46,9.46,9.4,9.45,66400.0,7.623,7.623,7.5747,7.615,66400.0
2008-06-17 09:50:00,9.45,9.45,9.4,9.41,75600.0,7.615,7.615,7.5747,7.5828,75600.0
2008-06-17 10:00:00,9.41,9.44,9.38,9.38,72400.0,7.5828,7.6069,7.5586,7.5586,72400.0
2008-06-17 10:10:00,9.38,9.45,9.38,9.44,95200.0,7.5586,7.615,7.5586,7.6069,95200.0
2008-06-17 10:20:00,9.45,9.45,9.38,9.4,116400.0,7.615,7.615,7.5586,7.5747,116400.0
2008-06-17 10:30:00,9.41,9.42,9.4,9.42,85600.0,7.5828,7.5908,7.5747,7.5908,85600.0
2008-06-17 10:40:00,9.42,9.43,9.37,9.38,174400.0,7.5908,7.5989,7.5505,7.5586,174400.0
2008-06-17 10:50:00,9.38,9.45,9.38,9.44,66000.0,7.5586,7.615,7.5586,7.6069,66000.0
2008-06-17 11:00:00,9.43,9.45,9.43,9.43,74800.0,7.5989,7.615,7.5989,7.5989,74800.0
2008-06-17 11:10:00,9.43,9.45,9.41,9.42,42800.0,7.5989,7.615,7.5828,7.5908,42800.0
2008-06-17 11:20:00,9.42,9.44,9.4,9.4,101600.0,7.5908,7.6069,7.5747,7.5747,101600.0
2008-06-17 11:30:00,9.41,9.41,9.38,9.4,101600.0,7.5828,7.5828,7.5586,7.5747,101600.0
2008-06-17 11:40:00,9.4,9.41,9.37,9.4,85600.0,7.5747,7.5828,7.5505,7.5747,85600.0
2008-06-17 11:50:00,9.4,9.41,9.38,9.4,168400.0,7.5747,7.5828,7.5586,7.5747,168400.0
2008-06-17 12:00:00,9.4,9.43,9.4,9.43,177600.0,7.5747,7.5989,7.5747,7.5989,177600.0
2008-06-17 12:10:00,9.42,9.43,9.4,9.41,44000.0,7.5908,7.5989,7.5747,7.5828,44000.0
2008-06-17 12:20:00,9.41,9.41,9.4,9.4,45600.0,7.5828,7.5828,7.5747,7.5747,45600.0
2008-06-17 12:30:00,9.4,9.42,9.39,9.39,117600.0,7.5747,7.5908,7.5666,7.5666,117600.0
2008-06-17 12:40:00,9.39,9.39,9.37,9.38,133200.0,7.5666,7.5666,7.5505,7.5586,133200.0
2008-06-17 12:50:00,9.38,9.39,9.37,9.39,54800.0,7.5586,7.5666,7.5505,7.5666,54800.0
2008-06-17 13:00:00,9.39,9.41,9.38,9.41,89200.0,7.5666,7.5828,7.5586,7.5828,89200.0
2008-06-17 13:10:00,9.41,9.43,9.4,9.42,35600.0,7.5828,7.5989,7.5747,7.5908,35600.0
2008-06-17 13:20:00,9.43,9.44,9.42,9.44,70400.0,7.5989,7.6069,7.5908,7.6069,70400.0
2008-06-17 13:30:00,9.44,9.45,9.44,9.45,60800.0,7.6069,7.615,7.6069,7.615,60800.0
2008-06-17 13:40:00,9.45,9.45,9.43,9.44,43600.0,7.615,7.615,7.5989,7.6069,43600.0
2008-06-17 13:50:00,9.44,9.46,9.44,9.46,42800.0,7.6069,7.623,7.6069,7.623,42800.0
2008-06-17 14:00:00,9.46,9.46,9.44,9.45,126000.0,7.623,7.623,7.6069,7.615,126000.0
2008-06-17 14:10:00,9.45,9.46,9.44,9.45,84800.0,7.615,7.623,7.6069,7.615,84800.0
2008-06-17 14:20:00,9.45,9.46,9.42,9.42,54000.0,7.615,7.623,7.5908,7.5908,54000.0
2008-06-17 14:30:00,9.42,9.43,9.41,9.41,86400.0,7.5908,7.5989,7.5828,7.5828,86400.0
2008-06-17 14:40:00,9.41,9.42,9.4,9.4,167200.0,7.5828,7.5908,7.5747,7.5747,167200.0
2008-06-17 14:50:00,9.4,9.4,9.37,9.37,350800.0,7.5747,7.5747,7.5505,7.5505,350800.0
2008-06-17 15:00:00,9.37,9.38,9.36,9.36,348400.0,7.5505,7.5586,7.5425,7.5425,348400.0
2008-06-17 15:10:00,9.36,9.36,9.32,9.33,344400.0,7.5425,7.5425,7.5102,7.5183,344400.0
2008-06-17 15:20:00,9.33,9.34,9.33,9.34,184800.0,7.5183,7.5263,7.5183,7.5263,184800.0
2008-06-17 15:30:00,9.33,9.34,9.32,9.33,268000.0,7.5183,7.5263,7.5102,7.5183,268000.0
2008-06-17 15:40:00,9.33,9.34,9.31,9.33,282800.0,7.5183,7.5263,7.5022,7.5183,282800.0
2008-06-17 15:50:00,9.33,9.33,9.29,9.31,492000.0,7.5183,7.5183,7.4861,7.5022,492000.0
2008-06-18 09:30:00,9.24,9.36,9.23,9.34,176400.0,7.4458,7.5425,7.4377,7.5263,176400.0
2008-06-18 09:40:00,9.34,9.34,9.29,9.31,158800.0,7.5263,7.5263,7.4861,7.5022,158800.0
2008-06-18 09:50:00,9.31,9.31,9.22,9.24,190800.0,7.5022,7.5022,7.4296,7.4458,190800.0
2008-06-18 10:00:00,9.24,9.24,9.18,9.22,177200.0,7.4458,7.4458,7.3974,7.4296,177200.0
2008-06-18 10:10:00,9.22,9.24,9.21,9.23,318000.0,7.4296,7.4458,7.4216,7.4377,318000.0
2008-06-18 10:20:00,9.23,9.29,9.23,9.26,183200.0,7.4377,7.4861,7.4377,7.4619,183200.0
2008-06-18 10:30:00,9.26,9.28,9.23,9.26,265600.0,7.4619,7.478,7.4377,7.4619,265600.0
2008-06-18 10:40:00,9.26,9.27,9.23,9.24,119600.0,7.4619,7.4699,7.4377,7.4458,119600.0
2008-06-18 10:50:00,9.24,9.26,9.21,9.24,177200.0,7.4458,7.4619,7.4216,7.4458,177200.0
2008-06-18 11:00:00,9.24,9.26,9.23,9.26,219600.0,7.4458,7.4619,7.4377,7.4619,219600.0
2008-06-18 11:10:00,9.26,9.26,9.24,9.24,92400.0,7.4619,7.4619,7.4458,7.4458,92400.0
2008-06-18 11:20:00,9.24,9.26,9.24,9.26,66000.0,7.4458,7.4619,7.4458,7.4619,66000.0
2008-06-18 11:30:00,9.26,9.26,9.25,9.26,59200.0,7.4619,7.4619,7.4538,7.4619,59200.0
2008-06-18 11:40:00,9.26,9.29,9.26,9.28,69600.0,7.4619,7.4861,7.4619,7.478,69600.0
2008-06-18 11:50:00,9.29,9.32,9.28,9.29,108400.0,7.4861,7.5102,7.478,7.4861,108400.0
2008-06-18 12:00:00,9.29,9.3,9.28,9.28,115200.0,7.4861,7.4941,7.478,7.478,115200.0
2008-06-18 12:10:00,9.28,9.29,9.26,9.26,278000.0,7.478,7.4861,7.4619,7.4619,278000.0
2008-06-18 12:20:00,9.26,9.27,9.22,9.24,391600.0,7.4619,7.4699,7.4296,7.4458,391600.0
2008-06-18 12:30:00,9.24,9.25,9.22,9.23,127600.0,7.4458,7.4538,7.4296,7.4377,127600.0
2008-06-18 12:40:00,9.23,9.23,9.19,9.21,45200.0,7.4377,7.4377,7.4055,7.4216,45200.0
2008-06-18 12:50:00,9.21,9.21,9.19,9.2,35600.0,7.4216,7.4216,7.4055,7.4135,35600.0
2008-06-18 13:00:00,9.2,9.2,9.16,9.17,84800.0,7.4135,7.4135,7.3813,7.3894,84800.0
2008-06-18 13:10:00,9.17,9.17,9.13,9.15,86800.0,7.3894,7.3894,7.3571,7.3732,86800.0
2008-06-18 13:20:00,9.15,9.17,9.15,9.15,71200.0,7.3732,7.3894,7.3732,7.3732,71200.0
2008-06-18 13:30:00,9.15,9.15,9.1,9.11,170000.0,7.3732,7.3732,7.333,7.341,170000.0
2008-06-18 13:40:00,9.11,9.13,9.11,9.12,109200.0,7.341,7.3571,7.341,7.3491,109200.0
2008-06-18 13:50:00,9.13,9.13,9.12,9.12,72400.0,7.3571,7.3571,7.3491,7.3491,72400.0
2008-06-18 14:00:00,9.13,9.14,9.12,9.12,203200.0,7.3571,7.3652,7.3491,7.3491,203200.0
2008-06-18 14:10:00,9.12,9.15,9.11,9.12,180400.0,7.3491,7.3732,7.341,7.3491,180400.0
2008-06-18 14:20:00,9.12,9.13,9.08,9.11,140400.0,7.3491,7.3571,7.3168,7.341,140400.0
2008-06-18 14:30:00,9.11,9.15,9.11,9.13,204800.0,7.341,7.3732,7.341,7.3571,204800.0
2008-06-18 14:40:00,9.13,9.15,9.12,9.15,278800.0,7.3571,7.3732,7.3491,7.3732,278800.0
2008-06-18 14:50:00,9.14,9.18,9.14,9.17,105200.0,7.3652,7.3974,7.3652,7.3894,105200.0
2008-06-18 15:00:00,9.17,9.18,9.15,9.18,109200.0,7.3894,7.3974,7.3732,7.3974,109200.0
2008-06-18 15:10:00,9.18,9.18,9.16,9.18,174400.0,7.3974,7.3974,7.3813,7.3974,174400.0
2008-06-18 15:20:00,9.19,9.21,9.18,9.2,293200.0,7.4055,7.4216,7.3974,7.4135,293200.0
2008-06-18 15:30:00,9.2,9.21,9.18,9.18,213600.0,7.4135,7.4216,7.3974,7.3974,213600.0
2008-06-18 15:40:00,9.18,9.19,9.15,9.17,299600.0,7.3974,7.4055,7.3732,7.3894,299600.0
2008-06-18 15:50:00,9.17,9.18,9.13,9.13,542800.0,7.3894,7.3974,7.3571,7.3571,542800.0
2008-06-19 09:30:00,9.17,9.34,9.17,9.34,633200.0,7.3894,7.5263,7.3894,7.5263,633200.0
2008-06-19 09:40:00,9.34,9.37,9.23,9.27,246400.0,7.5263,7.5505,7.4377,7.4699,246400.0
2008-06-19 09:50:00,9.27,9.31,9.25,9.29,140000.0,7.4699,7.5022,7.4538,7.4861,140000.0
2008-06-19 10:00:00,9.28,9.31,9.27,9.28,296400.0,7.478,7.5022,7.4699,7.478,296400.0
2008-06-19 10:10:00,9.28,9.28,9.25,9.26,43200.0,7.478,7.478,7.4538,7.4619,43200.0
2008-06-19 10:20:00,9.26,9.3,9.25,9.29,165600.0,7.4619,7.4941,7.4538,7.4861,165600.0
2008-06-19 10:30:00,9.29,9.29,9.27,9.27,130800.0,7.4861,7.4861,7.4699,7.4699,130800.0
2008-06-19 10:40:00,9.27,9.3,9.27,9.29,127600.0,7.4699,7.4941,7.4699,7.4861,127600.0
2008-06-19 10:50:00,9.29,9.32,9.28,9.28,157200.0,7.4861,7.5102,7.478,7.478,157200.0
2008-06-19 11:00:00,9.29,9.31,9.25,9.25,265200.0,7.4861,7.5022,7.4538,7.4538,265200.0
2008-06-19 11:10:00,9.26,9.3,9.25,9.29,234000.0,7.4619,7.4941,7.4538,7.4861,234000.0
2008-06-19 11:20:00,9.29,9.29,9.27,9.29,102800.0,7.4861,7.4861,7.4699,7.4861,102800.0
2008-06-19 11:30:00,9.29,9.31,9.28,9.29,95600.0,7.4861,7.5022,7.478,7.4861,95600.0
2008-06-19 11:40:00,9.29,9.3,9.28,9.28,51200.0,7.4861,7.4941,7.478,7.478,51200.0
2008-06-19 11:50:00,9.28,9.29,9.28,9.28,60000.0,7.478,7.4861,7.478,7.478,60000.0
2008-06-19 12:00:00,9.28,9.35,9.28,9.34,68800.0,7.478,7.5344,7.478,7.5263,68800.0
2008-06-19 12:10:00,9.34,9.37,9.31,9.36,384000.0,7.5263,7.5505,7.5022,7.5425,384000.0
2008-06-19 12:20:00,9.37,9.38,9.36,9.36,91200.0,7.5505,7.5586,7.5425,7.5425,91200.0
2008-06-19 12:30:00,9.36,9.39,9.36,9.37,71600.0,7.5425,7.5666,7.5425,7.5505,71600.0
2008-06-19 12:40:00,9.37,9.38,9.36,9.37,42400.0,7.5505,7.5586,7.5425,7.5505,42400.0
2008-06-19 12:50:00,9.37,9.37,9.35,9.36,54400.0,7.5505,7.5505,7.5344,7.5425,54400.0
2008-06-19 13:00:00,9.36,9.36,9.35,9.35,73200.0,7.5425,7.5425,7.5344,7.5344,73200.0
2008-06-19 13:10:00,9.35,9.36,9.35,9.35,154000.0,7.5344,7.5425,7.5344,7.5344,154000.0
2008-06-19 13:20:00,9.35,9.35,9.33,9.34,73600.0,7.5344,7.5344,7.5183,7.5263,73600.0
2008-06-19 13:30:00,9.35,9.35,9.33,9.34,69200.0,7.5344,7.5344,7.5183,7.5263,69200.0
2008-06-19 13:40:00,9.33,9.34,9.32,9.32,74800.0,7.5183,7.5263,7.5102,7.5102,74800.0
2008-06-19 13:50:00,9.32,9.33,9.31,9.33,78400.0,7.5102,7.5183,7.5022,7.5183,78400.0
2008-06-19 14:00:00,9.33,9.33,9.3,9.31,73600.0,7.5183,7.5183,7.4941,7.5022,73600.0
2008-06-19 14:10:00,9.31,9.34,9.31,9.33,96000.0,7.5022,7.5263,7.5022,7.5183,96000.0
2008-06-19 14:20:00,9.33,9.36,9.32,9.36,93200.0,7.5183,7.5425,7.5102,7.5425,93200.0
2008-06-19 14:30:00,9.36,9.39,9.35,9.38,138000.0,7.5425,7.5666,7.5344,7.5586,138000.0
2008-06-19 14:40:00,9.38,9.39,9.37,9.38,155200.0,7.5586,7.5666,7.5505,7.5586,155200.0
2008-06-19 14:50:00,9.38,9.45,9.37,9.44,216000.0,7.5586,7.615,7.5505,7.6069,216000.0
2008-06-19 15:00:00,9.44,9.49,9.43,9.47,256800.0,7.6069,7.6472,7.5989,7.6311,256800.0
2008-06-19 15:10:00,9.47,9.49,9.46,9.47,170800.0,7.6311,7.6472,7.623,7.6311,170800.0
2008-06-19 15:20:00,9.47,9.47,9.46,9.47,144000.0,7.6311,7.6311,7.623,7.6311,144000.0
2008-06-19 15:30:00,9.47,9.49,9.46,9.48,270800.0,7.6311,7.6472,7.623,7.6392,270800.0
2008-06-19 15:40:00,9.48,9.5,9.46,9.48,316400.0,7.6392,7.6553,7.623,7.6392,316400.0
2008-06-19 15:50:00,9.48,9.5,9.47,9.49,350800.0,7.6392,7.6553,7.6311,7.6472,350800.0
2008-06-20 09:30:00,9.49,9.5,9.44,9.44,1428800.0,7.6472,7.6553,7.6069,7.6069,1428800.0
2008-06-20 09:40:00,9.43,9.47,9.4,9.4,259200.0,7.5989,7.6311,7.5747,7.5747,259200.0
2008-06-20 09:50:00,9.4,9.44,9.38,9.39,244800.0,7.5747,7.6069,7.5586,7.5666,244800.0
2008-06-20 10:00:00,9.39,9.4,9.29,9.33,283600.0,7.5666,7.5747,7.4861,7.5183,283600.0
2008-06-20 10:10:00,9.33,9.35,9.32,9.33,143200.0,7.5183,7.5344,7.5102,7.5183,143200.0
2008-06-20 10:20:00,9.33,9.36,9.31,9.35,136000.0,7.5183,7.5425,7.5022,7.5344,136000.0
2008-06-20 10:30:00,9.34,9.35,9.29,9.3,156000.0,7.5263,7.5344,7.4861,7.4941,156000.0
2008-06-20 10:40:00,9.3,9.33,9.29,9.31,204800.0,7.4941,7.5183,7.4861,7.5022,204800.0
2008-06-20 10:50:00,9.31,9.34,9.31,9.32,166400.0,7.5022,7.5263,7.5022,7.5102,166400.0
2008-06-20 11:00:00,9.32,9.32,9.3,9.31,143600.0,7.5102,7.5102,7.4941,7.5022,143600.0
2008-06-20 11:10:00,9.31,9.32,9.3,9.31,126400.0,7.5022,7.5102,7.4941,7.5022,126400.0
2008-06-20 11:20:00,9.31,9.34,9.3,9.32,175600.0,7.5022,7.5263,7.4941,7.5102,175600.0
2008-06-20 11:30:00,9.32,9.32,9.3,9.32,94400.0,7.5102,7.5102,7.4941,7.5102,94400.0
2008-06-20 11:40:00,9.32,9.35,9.31,9.33,100800.0,7.5102,7.5344,7.5022,7.5183,100800.0
2008-06-20 11:50:00,9.33,9.34,9.32,9.33,61600.0,7.5183,7.5263,7.5102,7.5183,61600.0
2008-06-20 12:00:00,9.33,9.34,9.32,9.34,95600.0,7.5183,7.5263,7.5102,7.5263,95600.0
2008-06-20 12:10:00,9.34,9.35,9.33,9.35,102400.0,7.5263,7.5344,7.5183,7.5344,102400.0
2008-06-20 12:20:00,9.35,9.35,9.33,9.34,124800.0,7.5344,7.5344,7.5183,7.5263,124800.0
2008-06-20 12:30:00,9.34,9.36,9.33,9.36,185600.0,7.5263,7.5425,7.5183,7.5425,185600.0
2008-06-20 12:40:00,9.36,9.36,9.35,9.35,48400.0,7.5425,7.5425,7.5344,7.5344,48400.0
2008-06-20 12:50:00,9.35,9.36,9.35,9.36,61200.0,7.5344,7.5425,7.5344,7.5425,61200.0
2008-06-20 13:00:00,9.36,9.36,9.35,9.36,166800.0,7.5425,7.5425,7.5344,7.5425,166800.0
2008-06-20 13:10:00,9.36,9.37,9.35,9.36,294400.0,7.5425,7.5505,7.5344,7.5425,294400.0
2008-06-20 13:20:00,9.36,9.37,9.36,9.36,298800.0,7.5425,7.5505,7.5425,7.5425,298800.0
2008-06-20 13:30:00,9.36,9.38,9.35,9.36,456800.0,7.5425,7.5586,7.5344,7.5425,456800.0
2008-06-20 13:40:00,9.36,9.36,9.34,9.35,1625600.0,7.5425,7.5425,7.5263,7.5344,1625600.0
2008-06-20 13:50:00,9.35,9.35,9.32,9.32,194800.0,7.5344,7.5344,7.5102,7.5102,194800.0
2008-06-20 14:00:00,9.32,9.32,9.3,9.31,281600.0,7.5102,7.5102,7.4941,7.5022,281600.0
2008-06-20 14:10:00,9.31,9.31,9.28,9.28,212400.0,7.5022,7.5022,7.478,7.478,212400.0
2008-06-20 14:20:00,9.28,9.31,9.28,9.3,156000.0,7.478,7.5022,7.478,7.4941,156000.0
2008-06-20 14:30:00,9.31,9.31,9.28,9.28,93200.0,7.5022,7.5022,7.478,7.478,93200.0
2008-06-20 14:40:00,9.28,9.3,9.28,9.3,167600.0,7.478,7.4941,7.478,7.4941,167600.0
2008-06-20 14:50:00,9.3,9.3,9.25,9.26,216800.0,7.4941,7.4941,7.4538,7.4619,216800.0
2008-06-20 15:00:00,9.26,9.26,9.24,9.25,220800.0,7.4619,7.4619,7.4458,7.4538,220800.0
2008-06-20 15:10:00,9.24,9.26,9.24,9.26,122000.0,7.4458,7.4619,7.4458,7.4619,122000.0
2008-06-20 15:20:00,9.26,9.28,9.25,9.26,338400.0,7.4619,7.478,7.4538,7.4619,338400.0
2008-06-20 15:30:00,9.26,9.28,9.25,9.25,442000.0,7.4619,7.478,7.4538,7.4538,442000.0
2008-06-20 15:40:00,9.25,9.3,9.25,9.29,395600.0,7.4538,7.4941,7.4538,7.4861,395600.0
2008-06-20 15:50:00,9.29,9.34,9.29,9.31,1093600.0,7.4861,7.5263,7.4861,7.5022,1093600.0
2008-06-23 09:30:00,9.38,9.48,9.35,9.48,279600.0,7.5586,7.6392,7.5344,7.6392,279600.0
2008-06-23 09:40:00,9.47,9.49,9.4,9.43,350400.0,7.6311,7.6472,7.5747,7.5989,350400.0
2008-06-23 09:50:00,9.43,9.44,9.33,9.34,327600.0,7.5989,7.6069,7.5183,7.5263,327600.0
2008-06-23 10:00:00,9.34,9.35,9.33,9.34,235600.0,7.5263,7.5344,7.5183,7.5263,235600.0
2008-06-23 10:10:00,9.34,9.39,9.34,9.38,158400.0,7.5263,7.5666,7.5263,7.5586,158400.0
2008-06-23 10:20:00,9.38,9.38,9.35,9.36,129600.0,7.5586,7.5586,7.5344,7.5425,129600.0
2008-06-23 10:30:00,9.37,9.4,9.37,9.37,138800.0,7.5505,7.5747,7.5505,7.5505,138800.0
2008-06-23 10:40:00,9.38,9.38,9.37,9.37,144400.0,7.5586,7.5586,7.5505,7.5505,144400.0
2008-06-23 10:50:00,9.37,9.38,9.34,9.38,282000.0,7.5505,7.5586,7.5263,7.5586,282000.0
2008-06-23 11:00:00,9.38,9.45,9.38,9.43,603600.0,7.5586,7.615,7.5586,7.5989,603600.0
2008-06-23 11:10:00,9.42,9.45,9.39,9.4,383200.0,7.5908,7.615,7.5666,7.5747,383200.0
2008-06-23 11:20:00,9.4,9.4,9.36,9.38,308400.0,7.5747,7.5747,7.5425,7.5586,308400.0
2008-06-23 11:30:00,9.39,9.4,9.38,9.38,185200.0,7.5666,7.5747,7.5586,7.5586,185200.0
2008-06-23 11:40:00,9.38,9.38,9.36,9.38,444400.0,7.5586,7.5586,7.5425,7.5586,444400.0
2008-06-23 11:50:00,9.37,9.38,9.36,9.38,134000.0,7.5505,7.5586,7.5425,7.5586,134000.0
2008-06-23 12:00:00,9.38,9.38,9.34,9.34,129200.0,7.5586,7.5586,7.5263,7.5263,129200.0
2008-06-23 12:10:00,9.34,9.34,9.31,9.31,109200.0,7.5263,7.5263,7.5022,7.5022,109200.0
2008-06-23 12:20:00,9.32,9.33,9.31,9.31,124800.0,7.5102,7.5183,7.5022,7.5022,124800.0
2008-06-23 12:30:00,9.31,9.31,9.29,9.31,108000.0,7.5022,7.5022,7.4861,7.5022,108000.0
2008-06-23 12:40:00,9.31,9.35,9.3,9.35,142000.0,7.5022,7.5344,7.4941,7.5344,142000.0
2008-06-23 12:50:00,9.35,9.38,9.35,9.38,147600.0,7.5344,7.5586,7.5344,7.5586,147600.0
2008-06-23 13:00:00,9.38,9.4,9.37,9.39,177600.0,7.5586,7.5747,7.5505,7.5666,177600.0
2008-06-23 13:10:00,9.39,9.39,9.38,9.38,141600.0,7.5666,7.5666,7.5586,7.5586,141600.0
2008-06-23 13:20:00,9.38,9.4,9.38,9.38,150000.0,7.5586,7.5747,7.5586,7.5586,150000.0
2008-06-23 13:30:00,9.38,9.4,9.38,9.39,202000.0,7.5586,7.5747,7.5586,7.5666,202000.0
2008-06-23 13:40:00,9.38,9.45,9.38,9.44,226400.0,7.5586,7.615,7.5586,7.6069,226400.0
2008-06-23 13:50:00,9.44,9.46,9.44,9.44,226000.0,7.6069,7.623,7.6069,7.6069,226000.0
2008-06-23 14:00:00,9.43,9.45,9.4,9.41,187200.0,7.5989,7.615,7.5747,7.5828,187200.0
2008-06-23 14:10:00,9.41,9.42,9.39,9.4,232800.0,7.5828,7.5908,7.5666,7.5747,232800.0
2008-06-23 14:20:00,9.4,9.4,9.38,9.38,159600.0,7.5747,7.5747,7.5586,7.5586,159600.0
2008-06-23 14:30:00,9.39,9.41,9.38,9.4,226000.0,7.5666,7.5828,7.5586,7.5747,226000.0
2008-06-23 14:40:00,9.4,9.4,9.38,9.38,160000.0,7.5747,7.5747,7.5586,7.5586,160000.0
2008-06-23 14:50:00,9.39,9.4,9.38,9.39,238400.0,7.5666,7.5747,7.5586,7.5666,238400.0
2008-06-23 15:00:00,9.4,9.4,9.38,9.39,1002000.0,7.5747,7.5747,7.5586,7.5666,1002000.0
2008-06-23 15:10:00,9.39,9.41,9.37,9.37,705200.0,7.5666,7.5828,7.5505,7.5505,705200.0
2008-06-23 15:20:00,9.37,9.41,9.36,9.4,542800.0,7.5505,7.5828,7.5425,7.5747,542800.0
2008-06-23 15:30:00,9.4,9.4,9.38,9.38,244800.0,7.5747,7.5747,7.5586,7.5586,244800.0
2008-06-23 15:40:00,9.38,9.4,9.38,9.4,340000.0,7.5586,7.5747,7.5586,7.5747,340000.0
2008-06-23 15:50:00,9.4,9.42,9.38,9.38,490400.0,7.5747,7.5908,7.5586,7.5586,490400.0
2008-06-24 09:30:00,9.2,9.38,9.2,9.31,180000.0,7.4135,7.5586,7.4135,7.5022,180000.0
2008-06-24 09:40:00,9.31,9.31,9.29,9.29,418000.0,7.5022,7.5022,7.4861,7.4861,418000.0
2008-06-24 09:50:00,9.29,9.3,9.28,9.28,421600.0,7.4861,7.4941,7.478,7.478,421600.0
2008-06-24 10:00:00,9.28,9.3,9.2,9.22,334800.0,7.478,7.4941,7.4135,7.4296,334800.0
2008-06-24 10:10:00,9.22,9.27,9.22,9.23,175600.0,7.4296,7.4699,7.4296,7.4377,175600.0
2008-06-24 10:20:00,9.23,9.23,9.2,9.21,180800.0,7.4377,7.4377,7.4135,7.4216,180800.0
2008-06-24 10:30:00,9.21,9.22,9.18,9.18,151600.0,7.4216,7.4296,7.3974,7.3974,151600.0
2008-06-24 10:40:00,9.18,9.18,9.15,9.18,267600.0,7.3974,7.3974,7.3732,7.3974,267600.0
2008-06-24 10:50:00,9.18,9.23,9.18,9.23,273200.0,7.3974,7.4377,7.3974,7.4377,273200.0
2008-06-24 11:00:00,9.23,9.26,9.21,9.21,238000.0,7.4377,7.4619,7.4216,7.4216,238000.0
2008-06-24 11:10:00,9.21,9.27,9.17,9.27,286000.0,7.4216,7.4699,7.3894,7.4699,286000.0
2008-06-24 11:20:00,9.27,9.3,9.24,9.25,216400.0,7.4699,7.4941,7.4458,7.4538,216400.0
2008-06-24 11:30:00,9.25,9.25,9.23,9.24,96400.0,7.4538,7.4538,7.4377,7.4458,96400.0
2008-06-24 11:40:00,9.24,9.31,9.24,9.31,194800.0,7.4458,7.5022,7.4458,7.5022,194800.0
2008-06-24 11:50:00,9.31,9.31,9.31,9.31,320400.0,7.5022,7.5022,7.5022,7.5022,320400.0
2008-06-24 12:00:00,9.31,9.31,9.3,9.31,190800.0,7.5022,7.5022,7.4941,7.5022,190800.0
2008-06-24 12:10:00,9.31,9.31,9.3,9.31,217600.0,7.5022,7.5022,7.4941,7.5022,217600.0
2008-06-24 12:20:00,9.31,9.31,9.3,9.31,205200.0,7.5022,7.5022,7.4941,7.5022,205200.0
2008-06-24 12:30:00,9.31,9.33,9.31,9.33,240000.0,7.5022,7.5183,7.5022,7.5183,240000.0
2008-06-24 12:40:00,9.33,9.33,9.31,9.31,148400.0,7.5183,7.5183,7.5022,7.5022,148400.0
2008-06-24 12:50:00,9.31,9.31,9.29,9.3,86800.0,7.5022,7.5022,7.4861,7.4941,86800.0
2008-06-24 13:00:00,9.3,9.33,9.3,9.31,176800.0,7.4941,7.5183,7.4941,7.5022,176800.0
2008-06-24 13:10:00,9.31,9.32,9.29,9.3,84000.0,7.5022,7.5102,7.4861,7.4941,84000.0
2008-06-24 13:20:00,9.3,9.32,9.3,9.31,94400.0,7.4941,7.5102,7.4941,7.5022,94400.0
2008-06-24 13:30:00,9.31,9.31,9.28,9.3,137200.0,7.5022,7.5022,7.478,7.4941,137200.0
2008-06-24 13:40:00,9.3,9.32,9.3,9.32,146000.0,7.4941,7.5102,7.4941,7.5102,146000.0
2008-06-24 13:50:00,9.32,9.33,9.3,9.31,104800.0,7.5102,7.5183,7.4941,7.5022,104800.0
2008-06-24 14:00:00,9.32,9.36,9.32,9.35,194400.0,7.5102,7.5425,7.5102,7.5344,194400.0
2008-06-24 14:10:00,9.35,9.37,9.33,9.36,145200.0,7.5344,7.5505,7.5183,7.5425,145200.0
2008-06-24 14:20:00,9.36,9.37,9.35,9.37,213200.0,7.5425,7.5505,7.5344,7.5505,213200.0
2008-06-24 14:30:00,9.37,9.38,9.34,9.34,323600.0,7.5505,7.5586,7.5263,7.5263,323600.0
2008-06-24 14:40:00,9.34,9.36,9.3,9.31,320400.0,7.5263,7.5425,7.4941,7.5022,320400.0
2008-06-24 14:50:00,9.31,9.34,9.31,9.34,209600.0,7.5022,7.5263,7.5022,7.5263,209600.0
2008-06-24 15:00:00,9.34,9.36,9.31,9.32,238800.0,7.5263,7.5425,7.5022,7.5102,238800.0
2008-06-24 15:10:00,9.32,9.34,9.31,9.32,315600.0,7.5102,7.5263,7.5022,7.5102,315600.0
2008-06-24 15:20:00,9.32,9.34,9.28,9.31,204000.0,7.5102,7.5263,7.478,7.5022,204000.0
2008-06-24 15:30:00,9.31,9.31,9.29,9.29,438000.0,7.5022,7.5022,7.4861,7.4861,438000.0
2008-06-24 15:40:00,9.29,9.32,9.28,9.3,249600.0,7.4861,7.5102,7.478,7.4941,249600.0
2008-06-24 15:50:00,9.3,9.3,9.27,9.27,529600.0,7.4941,7.4941,7.4699,7.4699,529600.0
2008-06-25 09:30:00,9.28,9.35,9.18,9.34,179200.0,7.478,7.5344,7.3974,7.5263,179200.0
2008-06-25 09:40:00,9.33,9.45,9.31,9.4,220000.0,7.5183,7.615,7.5022,7.5747,220000.0
2008-06-25 09:50:00,9.41,9.44,9.38,9.44,301600.0,7.5828,7.6069,7.5586,7.6069,301600.0
2008-06-25 10:00:00,9.43,9.47,9.41,9.43,150800.0,7.5989,7.6311,7.5828,7.5989,150800.0
2008-06-25 10:10:00,9.43,9.48,9.42,9.44,100800.0,7.5989,7.6392,7.5908,7.6069,100800.0
2008-06-25 10:20:00,9.44,9.5,9.43,9.48,205200.0,7.6069,7.6553,7.5989,7.6392,205200.0
2008-06-25 10:30:00,9.48,9.58,9.47,9.55,440000.0,7.6392,7.7197,7.6311,7.6956,440000.0
2008-06-25 10:40:00,9.55,9.63,9.53,9.63,401600.0,7.6956,7.76,7.6795,7.76,401600.0
2008-06-25 10:50:00,9.62,9.66,9.61,9.64,368400.0,7.752,7.7842,7.7439,7.7681,368400.0
2008-06-25 11:00:00,9.64,9.68,9.63,9.66,260000.0,7.7681,7.8003,7.76,7.7842,260000.0
2008-06-25 11:10:00,9.66,9.68,9.63,9.65,161600.0,7.7842,7.8003,7.76,7.7762,161600.0
2008-06-25 11:20:00,9.64,9.67,9.63,9.65,234400.0,7.7681,7.7923,7.76,7.7762,234400.0
2008-06-25 11:30:00,9.65,9.68,9.62,9.62,199200.0,7.7762,7.8003,7.752,7.752,199200.0
2008-06-25 11:40:00,9.62,9.62,9.59,9.6,106000.0,7.752,7.752,7.7278,7.7359,106000.0
2008-06-25 11:50:00,9.6,9.62,9.6,9.6,163600.0,7.7359,7.752,7.7359,7.7359,163600.0
2008-06-25 12:00:00,9.59,9.6,9.56,9.57,144800.0,7.7278,7.7359,7.7036,7.7117,144800.0
2008-06-25 12:10:00,9.56,9.58,9.54,9.54,416000.0,7.7036,7.7197,7.6875,7.6875,416000.0
2008-06-25 12:20:00,9.54,9.56,9.54,9.54,240800.0,7.6875,7.7036,7.6875,7.6875,240800.0
2008-06-25 12:30:00,9.55,9.57,9.54,9.55,86800.0,7.6956,7.7117,7.6875,7.6956,86800.0
2008-06-25 12:40:00,9.55,9.56,9.51,9.51,115200.0,7.6956,7.7036,7.6633,7.6633,115200.0
2008-06-25 12:50:00,9.51,9.53,9.5,9.51,112800.0,7.6633,7.6795,7.6553,7.6633,112800.0
2008-06-25 13:00:00,9.51,9.51,9.49,9.49,120800.0,7.6633,7.6633,7.6472,7.6472,120800.0
2008-06-25 13:10:00,9.5,9.5,9.49,9.5,114400.0,7.6553,7.6553,7.6472,7.6553,114400.0
2008-06-25 13:20:00,9.5,9.5,9.47,9.49,108000.0,7.6553,7.6553,7.6311,7.6472,108000.0
2008-06-25 13:30:00,9.49,9.49,9.47,9.47,112800.0,7.6472,7.6472,7.6311,7.6311,112800.0
2008-06-25 13:40:00,9.47,9.49,9.45,9.46,260000.0,7.6311,7.6472,7.615,7.623,260000.0
2008-06-25 13:50:00,9.46,9.46,9.43,9.44,304000.0,7.623,7.623,7.5989,7.6069,304000.0
2008-06-25 14:00:00,9.43,9.45,9.43,9.44,113600.0,7.5989,7.615,7.5989,7.6069,113600.0
2008-06-25 14:10:00,9.44,9.5,9.42,9.5,295600.0,7.6069,7.6553,7.5908,7.6553,295600.0
2008-06-25 14:20:00,9.5,9.51,9.42,9.42,359600.0,7.6553,7.6633,7.5908,7.5908,359600.0
2008-06-25 14:30:00,9.41,9.43,9.38,9.38,500800.0,7.5828,7.5989,7.5586,7.5586,500800.0
2008-06-25 14:40:00,9.38,9.39,9.33,9.37,514000.0,7.5586,7.5666,7.5183,7.5505,514000.0
2008-06-25 14:50:00,9.38,9.43,9.37,9.42,317600.0,7.5586,7.5989,7.5505,7.5908,317600.0
2008-06-25 15:00:00,9.42,9.49,9.42,9.47,268400.0,7.5908,7.6472,7.5908,7.6311,268400.0
2008-06-25 15:10:00,9.46,9.47,9.41,9.41,206000.0,7.623,7.6311,7.5828,7.5828,206000.0
2008-06-25 15:20:00,9.41,9.41,9.37,9.41,231600.0,7.5828,7.5828,7.5505,7.5828,231600.0
2008-06-25 15:30:00,9.41,9.41,9.33,9.37,438000.0,7.5828,7.5828,7.5183,7.5505,438000.0
2008-06-25 15:40:00,9.37,9.4,9.36,9.37,317200.0,7.5505,7.5747,7.5425,7.5505,317200.0
2008-06-25 15:50:00,9.37,9.43,9.37,9.42,507200.0,7.5505,7.5989,7.5505,7.5908,507200.0
2008-06-26 09:30:00,9.3,9.47,9.27,9.31,119200.0,7.4941,7.6311,7.4699,7.5022,119200.0
2008-06-26 09:40:00,9.31,9.37,9.21,9.22,87600.0,7.5022,7.5505,7.4216,7.4296,87600.0
2008-06-26 09:50:00,9.22,9.26,9.21,9.22,294800.0,7.4296,7.4619,7.4216,7.4296,294800.0
2008-06-26 10:00:00,9.23,9.24,9.21,9.24,170000.0,7.4377,7.4458,7.4216,7.4458,170000.0
2008-06-26 10:10:00,9.23,9.28,9.22,9.25,236000.0,7.4377,7.478,7.4296,7.4538,236000.0
2008-06-26 10:20:00,9.25,9.32,9.25,9.3,176400.0,7.4538,7.5102,7.4538,7.4941,176400.0
2008-06-26 10:30:00,9.3,9.31,9.24,9.25,88800.0,7.4941,7.5022,7.4458,7.4538,88800.0
2008-06-26 10:40:00,9.25,9.26,9.19,9.2,297600.0,7.4538,7.4619,7.4055,7.4135,297600.0
2008-06-26 10:50:00,9.21,9.23,9.19,9.2,165600.0,7.4216,7.4377,7.4055,7.4135,165600.0
2008-06-26 11:00:00,9.2,9.2,9.17,9.18,260000.0,7.4135,7.4135,7.3894,7.3974,260000.0
2008-06-26 11:10:00,9.19,9.2,9.17,9.17,140000.0,7.4055,7.4135,7.3894,7.3894,140000.0
2008-06-26 11:20:00,9.17,9.2,9.17,9.18,80800.0,7.3894,7.4135,7.3894,7.3974,80800.0
2008-06-26 11:30:00,9.17,9.18,9.16,9.17,82800.0,7.3894,7.3974,7.3813,7.3894,82800.0
2008-06-26 11:40:00,9.17,9.2,9.16,9.2,261200.0,7.3894,7.4135,7.3813,7.4135,261200.0
2008-06-26 11:50:00,9.22,9.22,9.19,9.19,71600.0,7.4296,7.4296,7.4055,7.4055,71600.0
2008-06-26 12:00:00,9.19,9.21,9.18,9.21,92800.0,7.4055,7.4216,7.3974,7.4216,92800.0
2008-06-26 12:10:00,9.22,9.22,9.19,9.19,64800.0,7.4296,7.4296,7.4055,7.4055,64800.0
2008-06-26 12:20:00,9.19,9.21,9.16,9.16,124000.0,7.4055,7.4216,7.3813,7.3813,124000.0
2008-06-26 12:30:00,9.16,9.17,9.13,9.14,136800.0,7.3813,7.3894,7.3571,7.3652,136800.0
2008-06-26 12:40:00,9.14,9.15,9.12,9.12,134000.0,7.3652,7.3732,7.3491,7.3491,134000.0
2008-06-26 12:50:00,9.13,9.15,9.12,9.14,150800.0,7.3571,7.3732,7.3491,7.3652,150800.0
2008-06-26 13:00:00,9.15,9.17,9.14,9.16,132400.0,7.3732,7.3894,7.3652,7.3813,132400.0
2008-06-26 13:10:00,9.16,9.18,9.14,9.14,104400.0,7.3813,7.3974,7.3652,7.3652,104400.0
2008-06-26 13:20:00,9.14,9.15,9.11,9.12,324000.0,7.3652,7.3732,7.341,7.3491,324000.0
2008-06-26 13:30:00,9.11,9.13,9.11,9.12,159600.0,7.341,7.3571,7.341,7.3491,159600.0
2008-06-26 13:40:00,9.12,9.14,9.12,9.12,213600.0,7.3491,7.3652,7.3491,7.3491,213600.0
2008-06-26 13:50:00,9.12,9.15,9.12,9.13,146400.0,7.3491,7.3732,7.3491,7.3571,146400.0
2008-06-26 14:00:00,9.13,9.17,9.12,9.16,281600.0,7.3571,7.3894,7.3491,7.3813,281600.0
2008-06-26 14:10:00,9.16,9.16,9.1,9.12,193600.0,7.3813,7.3813,7.333,7.3491,193600.0
2008-06-26 14:20:00,9.12,9.13,9.09,9.13,134000.0,7.3491,7.3571,7.3249,7.3571,134000.0
2008-06-26 14:30:00,9.13,9.15,9.12,9.12,284800.0,7.3571,7.3732,7.3491,7.3491,284800.0
2008-06-26 14:40:00,9.12,9.12,9.09,9.09,253200.0,7.3491,7.3491,7.3249,7.3249,253200.0
2008-06-26 14:50:00,9.09,9.1,9.08,9.09,106400.0,7.3249,7.333,7.3168,7.3249,106400.0
2008-06-26 15:00:00,9.09,9.15,9.09,9.15,222800.0,7.3249,7.3732,7.3249,7.3732,222800.0
2008-06-26 15:10:00,9.14,9.18,9.13,9.14,209600.0,7.3652,7.3974,7.3571,7.3652,209600.0
2008-06-26 15:20:00,9.14,9.19,9.14,9.18,276400.0,7.3652,7.4055,7.3652,7.3974,276400.0
2008-06-26 15:30:00,9.18,9.2,9.15,9.18,350000.0,7.3974,7.4135,7.3732,7.3974,350000.0
2008-06-26 15:40:00,9.18,9.18,9.14,9.16,227200.0,7.3974,7.3974,7.3652,7.3813,227200.0
2008-06-26 15:50:00,9.16,9.16,9.12,9.12,418400.0,7.3813,7.3813,7.3491,7.3491,418400.0
2008-06-27 09:30:00,9.08,9.17,9.01,9.02,207200.0,7.3168,7.3894,7.2604,7.2685,207200.0
2008-06-27 09:40:00,9.02,9.02,8.89,8.97,287200.0,7.2685,7.2685,7.1637,7.2282,287200.0
2008-06-27 09:50:00,8.97,9.1,8.97,9.08,225600.0,7.2282,7.333,7.2282,7.3168,225600.0
2008-06-27 10:00:00,9.09,9.22,9.09,9.19,404400.0,7.3249,7.4296,7.3249,7.4055,404400.0
2008-06-27 10:10:00,9.19,9.19,9.13,9.16,104800.0,7.4055,7.4055,7.3571,7.3813,104800.0
2008-06-27 10:20:00,9.16,9.19,9.14,9.18,138400.0,7.3813,7.4055,7.3652,7.3974,138400.0
2008-06-27 10:30:00,9.17,9.23,9.17,9.18,159600.0,7.3894,7.4377,7.3894,7.3974,159600.0
2008-06-27 10:40:00,9.18,9.19,9.12,9.13,246400.0,7.3974,7.4055,7.3491,7.3571,246400.0
2008-06-27 10:50:00,9.13,9.17,9.13,9.17,258000.0,7.3571,7.3894,7.3571,7.3894,258000.0
2008-06-27 11:00:00,9.17,9.19,9.15,9.19,701600.0,7.3894,7.4055,7.3732,7.4055,701600.0
2008-06-27 11:10:00,9.18,9.21,9.18,9.2,204400.0,7.3974,7.4216,7.3974,7.4135,204400.0
2008-06-27 11:20:00,9.21,9.22,9.19,9.21,152000.0,7.4216,7.4296,7.4055,7.4216,152000.0
2008-06-27 11:30:00,9.21,9.22,9.2,9.21,120000.0,7.4216,7.4296,7.4135,7.4216,120000.0
2008-06-27 11:40:00,9.2,9.24,9.2,9.24,176000.0,7.4135,7.4458,7.4135,7.4458,176000.0
2008-06-27 11:50:00,9.24,9.24,9.18,9.19,129600.0,7.4458,7.4458,7.3974,7.4055,129600.0
2008-06-27 12:00:00,9.18,9.23,9.18,9.23,140000.0,7.3974,7.4377,7.3974,7.4377,140000.0
2008-06-27 12:10:00,9.23,9.24,9.21,9.23,113200.0,7.4377,7.4458,7.4216,7.4377,113200.0
2008-06-27 12:20:00,9.22,9.28,9.22,9.27,249600.0,7.4296,7.478,7.4296,7.4699,249600.0
2008-06-27 12:30:00,9.27,9.27,9.22,9.24,204000.0,7.4699,7.4699,7.4296,7.4458,204000.0
2008-06-27 12:40:00,9.22,9.23,9.19,9.21,106400.0,7.4296,7.4377,7.4055,7.4216,106400.0
2008-06-27 12:50:00,9.21,9.24,9.2,9.23,94000.0,7.4216,7.4458,7.4135,7.4377,94000.0
2008-06-27 13:00:00,9.23,9.24,9.17,9.18,91600.0,7.4377,7.4458,7.3894,7.3974,91600.0
2008-06-27 13:10:00,9.18,9.19,9.17,9.19,171200.0,7.3974,7.4055,7.3894,7.4055,171200.0
2008-06-27 13:20:00,9.19,9.19,9.16,9.17,120400.0,7.4055,7.4055,7.3813,7.3894,120400.0
2008-06-27 13:30:00,9.17,9.17,9.13,9.13,152000.0,7.3894,7.3894,7.3571,7.3571,152000.0
2008-06-27 13:40:00,9.13,9.13,9.11,9.12,113200.0,7.3571,7.3571,7.341,7.3491,113200.0
2008-06-27 13:50:00,9.12,9.13,9.08,9.1,184400.0,7.3491,7.3571,7.3168,7.333,184400.0
2008-06-27 14:00:00,9.1,9.11,9.06,9.08,350000.0,7.333,7.341,7.3007,7.3168,350000.0
2008-06-27 14:10:00,9.08,9.15,9.07,9.11,154000.0,7.3168,7.3732,7.3088,7.341,154000.0
2008-06-27 14:20:00,9.11,9.19,9.08,9.17,334400.0,7.341,7.4055,7.3168,7.3894,334400.0
2008-06-27 14:30:00,9.17,9.22,9.17,9.2,236400.0,7.3894,7.4296,7.3894,7.4135,236400.0
2008-06-27 14:40:00,9.2,9.2,9.12,9.15,202000.0,7.4135,7.4135,7.3491,7.3732,202000.0
2008-06-27 14:50:00,9.15,9.18,9.14,9.15,149200.0,7.3732,7.3974,7.3652,7.3732,149200.0
2008-06-27 15:00:00,9.15,9.15,9.11,9.13,365200.0,7.3732,7.3732,7.341,7.3571,365200.0
2008-06-27 15:10:00,9.13,9.13,9.11,9.13,382400.0,7.3571,7.3571,7.341,7.3571,382400.0
2008-06-27 15:20:00,9.12,9.15,9.11,9.13,264400.0,7.3491,7.3732,7.341,7.3571,264400.0
2008-06-27 15:30:00,9.13,9.13,9.11,9.11,329200.0,7.3571,7.3571,7.341,7.341,329200.0
2008-06-27 15:40:00,9.11,9.13,9.1,9.11,364800.0,7.341,7.3571,7.333,7.341,364800.0
2008-06-27 15:50:00,9.11,9.13,9.1,9.1,564400.0,7.341,7.3571,7.333,7.333,564400.0
2008-06-30 09:30:00,9.07,9.13,9.01,9.02,145600.0,7.3088,7.3571,7.2604,7.2685,145600.0
2008-06-30 09:40:00,9.03,9.05,8.96,8.96,106400.0,7.2765,7.2927,7.2201,7.2201,106400.0
2008-06-30 09:50:00,8.96,8.97,8.92,8.92,143600.0,7.2201,7.2282,7.1879,7.1879,143600.0
2008-06-30 10:00:00,8.93,8.96,8.9,8.96,166400.0,7.196,7.2201,7.1718,7.2201,166400.0
2008-06-30 10:10:00,8.96,9.05,8.96,9.03,236800.0,7.2201,7.2927,7.2201,7.2765,236800.0
2008-06-30 10:20:00,9.03,9.08,9.03,9.06,941600.0,7.2765,7.3168,7.2765,7.3007,941600.0
2008-06-30 10:30:00,9.06,9.09,8.99,9.01,197600.0,7.3007,7.3249,7.2443,7.2604,197600.0
2008-06-30 10:40:00,9.0,9.0,8.97,9.0,80800.0,7.2524,7.2524,7.2282,7.2524,80800.0
2008-06-30 10:50:00,9.0,9.04,8.97,9.03,132400.0,7.2524,7.2846,7.2282,7.2765,132400.0
2008-06-30 11:00:00,9.03,9.05,9.02,9.02,229200.0,7.2765,7.2927,7.2685,7.2685,229200.0
2008-06-30 11:10:00,9.02,9.08,9.01,9.08,178000.0,7.2685,7.3168,7.2604,7.3168,178000.0
2008-06-30 11:20:00,9.08,9.13,9.06,9.12,1169600.0,7.3168,7.3571,7.3007,7.3491,1169600.0
2008-06-30 11:30:00,9.12,9.13,9.12,9.12,216800.0,7.3491,7.3571,7.3491,7.3491,216800.0
2008-06-30 11:40:00,9.12,9.13,9.09,9.09,155200.0,7.3491,7.3571,7.3249,7.3249,155200.0
2008-06-30 11:50:00,9.1,9.1,9.09,9.09,229200.0,7.333,7.333,7.3249,7.3249,229200.0
2008-06-30 12:00:00,9.09,9.09,9.09,9.09,272000.0,7.3249,7.3249,7.3249,7.3249,272000.0
2008-06-30 12:10:00,9.09,9.09,9.07,9.09,289600.0,7.3249,7.3249,7.3088,7.3249,289600.0
2008-06-30 12:20:00,9.09,9.09,9.06,9.08,258800.0,7.3249,7.3249,7.3007,7.3168,258800.0
2008-06-30 12:30:00,9.08,9.08,9.03,9.03,190800.0,7.3168,7.3168,7.2765,7.2765,190800.0
2008-06-30 12:40:00,9.03,9.05,9.0,9.05,203200.0,7.2765,7.2927,7.2524,7.2927,203200.0
2008-06-30 12:50:00,9.05,9.05,9.01,9.02,89600.0,7.2927,7.2927,7.2604,7.2685,89600.0
2008-06-30 13:00:00,9.02,9.02,8.99,8.99,102400.0,7.2685,7.2685,7.2443,7.2443,102400.0
2008-06-30 13:10:00,8.99,9.03,8.99,9.01,163600.0,7.2443,7.2765,7.2443,7.2604,163600.0
2008-06-30 13:20:00,9.01,9.02,8.99,8.99,123200.0,7.2604,7.2685,7.2443,7.2443,123200.0
2008-06-30 13:30:00,8.99,9.0,8.97,8.99,261600.0,7.2443,7.2524,7.2282,7.2443,261600.0
2008-06-30 13:40:00,8.99,8.99,8.94,8.94,218800.0,7.2443,7.2443,7.204,7.204,218800.0
2008-06-30 13:50:00,8.94,8.97,8.92,8.97,256400.0,7.204,7.2282,7.1879,7.2282,256400.0
2008-06-30 14:00:00,8.97,9.01,8.97,8.99,270000.0,7.2282,7.2604,7.2282,7.2443,270000.0
2008-06-30 14:10:00,8.99,9.02,8.99,9.01,234000.0,7.2443,7.2685,7.2443,7.2604,234000.0
2008-06-30 14:20:00,9.01,9.01,8.99,9.0,183600.0,7.2604,7.2604,7.2443,7.2524,183600.0
2008-06-30 14:30:00,9.0,9.01,8.98,9.01,278400.0,7.2524,7.2604,7.2363,7.2604,278400.0
2008-06-30 14:40:00,9.01,9.04,9.01,9.03,406400.0,7.2604,7.2846,7.2604,7.2765,406400.0
2008-06-30 14:50:00,9.03,9.03,9.02,9.03,261200.0,7.2765,7.2765,7.2685,7.2765,261200.0
2008-06-30 15:00:00,9.03,9.05,9.02,9.02,284400.0,7.2765,7.2927,7.2685,7.2685,284400.0
2008-06-30 15:10:00,9.02,9.02,8.99,9.02,253600.0,7.2685,7.2685,7.2443,7.2685,253600.0
2008-06-30 15:20:00,9.02,9.02,8.96,8.96,389200.0,7.2685,7.2685,7.2201,7.2201,389200.0
2008-06-30 15:30:00,8.96,8.96,8.93,8.95,429600.0,7.2201,7.2201,7.196,7.2121,429600.0
2008-06-30 15:40:00,8.95,8.97,8.88,8.89,545600.0,7.2121,7.2282,7.1557,7.1637,545600.0
2008-06-30 15:50:00,8.89,8.89,8.85,8.88,1325200.0,7.1637,7.1637,7.1315,7.1557,1325200.0
2008-07-01 09:30:00,8.82,8.86,8.72,8.81,280000.0,7.1073,7.1396,7.0267,7.0993,280000.0
2008-07-01 09:40:00,8.81,8.86,8.78,8.86,304000.0,7.0993,7.1396,7.0751,7.1396,304000.0
2008-07-01 09:50:00,8.87,8.99,8.87,8.98,381200.0,7.1476,7.2443,7.1476,7.2363,381200.0
2008-07-01 10:00:00,8.98,9.08,8.98,8.99,1004800.0,7.2363,7.3168,7.2363,7.2443,1004800.0
2008-07-01 10:10:00,8.99,9.02,8.95,8.99,298000.0,7.2443,7.2685,7.2121,7.2443,298000.0
2008-07-01 10:20:00,9.0,9.04,9.0,9.02,141600.0,7.2524,7.2846,7.2524,7.2685,141600.0
2008-07-01 10:30:00,9.02,9.06,9.01,9.05,601200.0,7.2685,7.3007,7.2604,7.2927,601200.0
2008-07-01 10:40:00,9.05,9.05,8.97,9.04,282800.0,7.2927,7.2927,7.2282,7.2846,282800.0
2008-07-01 10:50:00,9.04,9.09,9.03,9.09,217600.0,7.2846,7.3249,7.2765,7.3249,217600.0
2008-07-01 11:00:00,9.08,9.1,9.04,9.04,257600.0,7.3168,7.333,7.2846,7.2846,257600.0
2008-07-01 11:10:00,9.04,9.06,9.01,9.01,154000.0,7.2846,7.3007,7.2604,7.2604,154000.0
2008-07-01 11:20:00,9.01,9.02,8.97,8.98,91600.0,7.2604,7.2685,7.2282,7.2363,91600.0
2008-07-01 11:30:00,8.98,8.99,8.97,8.97,71200.0,7.2363,7.2443,7.2282,7.2282,71200.0
2008-07-01 11:40:00,8.97,8.99,8.95,8.95,116400.0,7.2282,7.2443,7.2121,7.2121,116400.0
2008-07-01 11:50:00,8.95,8.96,8.92,8.92,90400.0,7.2121,7.2201,7.1879,7.1879,90400.0
2008-07-01 12:00:00,8.92,8.99,8.9,8.99,160400.0,7.1879,7.2443,7.1718,7.2443,160400.0
2008-07-01 12:10:00,8.99,8.99,8.89,8.9,375200.0,7.2443,7.2443,7.1637,7.1718,375200.0
2008-07-01 12:20:00,8.9,8.93,8.9,8.9,276400.0,7.1718,7.196,7.1718,7.1718,276400.0
2008-07-01 12:30:00,8.9,8.98,8.9,8.98,186000.0,7.1718,7.2363,7.1718,7.2363,186000.0
2008-07-01 12:40:00,8.98,8.99,8.96,8.99,201200.0,7.2363,7.2443,7.2201,7.2443,201200.0
2008-07-01 12:50:00,8.99,9.02,8.99,8.99,246800.0,7.2443,7.2685,7.2443,7.2443,246800.0
2008-07-01 13:00:00,8.99,9.01,8.97,8.98,642000.0,7.2443,7.2604,7.2282,7.2363,642000.0
2008-07-01 13:10:00,8.98,8.99,8.96,8.98,462000.0,7.2363,7.2443,7.2201,7.2363,462000.0
2008-07-01 13:20:00,8.98,9.02,8.98,9.0,318400.0,7.2363,7.2685,7.2363,7.2524,318400.0
2008-07-01 13:30:00,9.0,9.01,8.99,8.99,133200.0,7.2524,7.2604,7.2443,7.2443,133200.0
2008-07-01 13:40:00,8.99,9.02,8.98,9.02,457200.0,7.2443,7.2685,7.2363,7.2685,457200.0
2008-07-01 13:50:00,9.02,9.06,9.01,9.04,476800.0,7.2685,7.3007,7.2604,7.2846,476800.0
2008-07-01 14:00:00,9.04,9.06,9.03,9.04,383600.0,7.2846,7.3007,7.2765,7.2846,383600.0
2008-07-01 14:10:00,9.04,9.09,9.04,9.05,407200.0,7.2846,7.3249,7.2846,7.2927,407200.0
2008-07-01 14:20:00,9.05,9.07,9.04,9.04,494400.0,7.2927,7.3088,7.2846,7.2846,494400.0
2008-07-01 14:30:00,9.04,9.09,9.03,9.08,251200.0,7.2846,7.3249,7.2765,7.3168,251200.0
2008-07-01 14:40:00,9.08,9.13,9.06,9.06,557200.0,7.3168,7.3571,7.3007,7.3007,557200.0
2008-07-01 14:50:00,9.06,9.1,9.05,9.07,268800.0,7.3007,7.333,7.2927,7.3088,268800.0
2008-07-01 15:00:00,9.07,9.09,9.04,9.06,301600.0,7.3088,7.3249,7.2846,7.3007,301600.0
2008-07-01 15:10:00,9.06,9.12,9.06,9.1,348800.0,7.3007,7.3491,7.3007,7.333,348800.0
2008-07-01 15:20:00,9.1,9.13,9.09,9.11,386400.0,7.333,7.3571,7.3249,7.341,386400.0
2008-07-01 15:30:00,9.11,9.15,9.1,9.15,394400.0,7.341,7.3732,7.333,7.3732,394400.0
2008-07-01 15:40:00,9.15,9.16,9.12,9.13,478800.0,7.3732,7.3813,7.3491,7.3571,478800.0
2008-07-01 15:50:00,9.13,9.17,9.13,9.17,522000.0,7.3571,7.3894,7.3571,7.3894,522000.0
2008-07-02 09:30:00,9.23,9.29,9.19,9.25,272000.0,7.4377,7.4861,7.4055,7.4538,272000.0
2008-07-02 09:40:00,9.25,9.31,9.24,9.27,173200.0,7.4538,7.5022,7.4458,7.4699,173200.0
2008-07-02 09:50:00,9.27,9.29,9.17,9.19,536000.0,7.4699,7.4861,7.3894,7.4055,536000.0
2008-07-02 10:00:00,9.19,9.24,9.19,9.22,305200.0,7.4055,7.4458,7.4055,7.4296,305200.0
2008-07-02 10:10:00,9.22,9.24,9.17,9.18,150000.0,7.4296,7.4458,7.3894,7.3974,150000.0
2008-07-02 10:20:00,9.19,9.24,9.16,9.16,120800.0,7.4055,7.4458,7.3813,7.3813,120800.0
2008-07-02 10:30:00,9.17,9.22,9.17,9.17,295600.0,7.3894,7.4296,7.3894,7.3894,295600.0
2008-07-02 10:40:00,9.17,9.24,9.17,9.23,127600.0,7.3894,7.4458,7.3894,7.4377,127600.0
2008-07-02 10:50:00,9.23,9.24,9.17,9.18,136400.0,7.4377,7.4458,7.3894,7.3974,136400.0
2008-07-02 11:00:00,9.18,9.18,9.09,9.1,126000.0,7.3974,7.3974,7.3249,7.333,126000.0
2008-07-02 11:10:00,9.1,9.14,9.1,9.14,101600.0,7.333,7.3652,7.333,7.3652,101600.0
2008-07-02 11:20:00,9.14,9.14,9.08,9.08,106400.0,7.3652,7.3652,7.3168,7.3168,106400.0
2008-07-02 11:30:00,9.08,9.09,9.06,9.07,58800.0,7.3168,7.3249,7.3007,7.3088,58800.0
2008-07-02 11:40:00,9.07,9.07,9.02,9.04,97200.0,7.3088,7.3088,7.2685,7.2846,97200.0
2008-07-02 11:50:00,9.05,9.06,9.03,9.06,138800.0,7.2927,7.3007,7.2765,7.3007,138800.0
2008-07-02 12:00:00,9.07,9.12,9.06,9.11,192800.0,7.3088,7.3491,7.3007,7.341,192800.0
2008-07-02 12:10:00,9.11,9.14,9.1,9.13,181600.0,7.341,7.3652,7.333,7.3571,181600.0
2008-07-02 12:20:00,9.13,9.14,9.11,9.14,225600.0,7.3571,7.3652,7.341,7.3652,225600.0
2008-07-02 12:30:00,9.14,9.14,9.09,9.09,276000.0,7.3652,7.3652,7.3249,7.3249,276000.0
2008-07-02 12:40:00,9.09,9.12,9.08,9.11,325600.0,7.3249,7.3491,7.3168,7.341,325600.0
2008-07-02 12:50:00,9.12,9.13,9.1,9.13,162400.0,7.3491,7.3571,7.333,7.3571,162400.0
2008-07-02 13:00:00,9.13,9.13,9.09,9.11,174000.0,7.3571,7.3571,7.3249,7.341,174000.0
2008-07-02 13:10:00,9.11,9.13,9.11,9.13,150400.0,7.341,7.3571,7.341,7.3571,150400.0
2008-07-02 13:20:00,9.13,9.13,9.12,9.12,144000.0,7.3571,7.3571,7.3491,7.3491,144000.0
2008-07-02 13:30:00,9.12,9.13,9.1,9.13,144000.0,7.3491,7.3571,7.333,7.3571,144000.0
2008-07-02 13:40:00,9.13,9.14,9.12,9.13,176800.0,7.3571,7.3652,7.3491,7.3571,176800.0
2008-07-02 13:50:00,9.13,9.18,9.13,9.18,191600.0,7.3571,7.3974,7.3571,7.3974,191600.0
2008-07-02 14:00:00,9.18,9.19,9.13,9.14,147600.0,7.3974,7.4055,7.3571,7.3652,147600.0
2008-07-02 14:10:00,9.14,9.16,9.13,9.15,159200.0,7.3652,7.3813,7.3571,7.3732,159200.0
2008-07-02 14:20:00,9.15,9.15,9.08,9.1,461600.0,7.3732,7.3732,7.3168,7.333,461600.0
2008-07-02 14:30:00,9.1,9.14,9.1,9.12,429200.0,7.333,7.3652,7.333,7.3491,429200.0
2008-07-02 14:40:00,9.12,9.13,9.1,9.13,186800.0,7.3491,7.3571,7.333,7.3571,186800.0
2008-07-02 14:50:00,9.13,9.14,9.11,9.13,433200.0,7.3571,7.3652,7.341,7.3571,433200.0
2008-07-02 15:00:00,9.13,9.13,9.1,9.11,322400.0,7.3571,7.3571,7.333,7.341,322400.0
2008-07-02 15:10:00,9.11,9.14,9.1,9.12,467600.0,7.341,7.3652,7.333,7.3491,467600.0
2008-07-02 15:20:00,9.12,9.13,9.06,9.06,503200.0,7.3491,7.3571,7.3007,7.3007,503200.0
2008-07-02 15:30:00,9.06,9.08,9.03,9.08,366800.0,7.3007,7.3168,7.2765,7.3168,366800.0
2008-07-02 15:40:00,9.08,9.08,9.04,9.05,487600.0,7.3168,7.3168,7.2846,7.2927,487600.0
2008-07-02 15:50:00,9.05,9.08,9.0,9.05,1062800.0,7.2927,7.3168,7.2524,7.2927,1062800.0
2008-07-03 09:30:00,9.08,9.12,8.95,9.02,177200.0,7.3168,7.3491,7.2121,7.2685,177200.0
2008-07-03 09:40:00,9.02,9.02,8.88,8.88,173600.0,7.2685,7.2685,7.1557,7.1557,173600.0
2008-07-03 09:50:00,8.88,8.95,8.87,8.95,165600.0,7.1557,7.2121,7.1476,7.2121,165600.0
2008-07-03 10:00:00,8.94,8.99,8.9,8.98,223600.0,7.204,7.2443,7.1718,7.2363,223600.0
2008-07-03 10:10:00,8.97,9.1,8.94,9.08,211200.0,7.2282,7.333,7.204,7.3168,211200.0
2008-07-03 10:20:00,9.07,9.13,9.04,9.07,294800.0,7.3088,7.3571,7.2846,7.3088,294800.0
2008-07-03 10:30:00,9.07,9.14,9.06,9.12,157600.0,7.3088,7.3652,7.3007,7.3491,157600.0
2008-07-03 10:40:00,9.12,9.12,9.04,9.07,132800.0,7.3491,7.3491,7.2846,7.3088,132800.0
2008-07-03 10:50:00,9.07,9.13,9.06,9.06,106800.0,7.3088,7.3571,7.3007,7.3007,106800.0
2008-07-03 11:00:00,9.06,9.08,9.03,9.06,103200.0,7.3007,7.3168,7.2765,7.3007,103200.0
2008-07-03 11:10:00,9.06,9.08,9.05,9.07,111600.0,7.3007,7.3168,7.2927,7.3088,111600.0
2008-07-03 11:20:00,9.07,9.07,9.01,9.06,129200.0,7.3088,7.3088,7.2604,7.3007,129200.0
2008-07-03 11:30:00,9.06,9.06,9.02,9.06,108800.0,7.3007,7.3007,7.2685,7.3007,108800.0
2008-07-03 11:40:00,9.06,9.09,9.05,9.08,112000.0,7.3007,7.3249,7.2927,7.3168,112000.0
2008-07-03 11:50:00,9.08,9.08,9.03,9.04,90000.0,7.3168,7.3168,7.2765,7.2846,90000.0
2008-07-03 12:00:00,9.04,9.04,8.97,8.97,140800.0,7.2846,7.2846,7.2282,7.2282,140800.0
2008-07-03 12:10:00,8.97,9.01,8.96,9.0,107600.0,7.2282,7.2604,7.2201,7.2524,107600.0
2008-07-03 12:20:00,9.0,9.01,8.98,8.99,69600.0,7.2524,7.2604,7.2363,7.2443,69600.0
2008-07-03 12:30:00,8.99,8.99,8.92,8.96,128000.0,7.2443,7.2443,7.1879,7.2201,128000.0
2008-07-03 12:40:00,8.96,9.01,8.96,9.01,131200.0,7.2201,7.2604,7.2201,7.2604,131200.0
2008-07-03 12:50:00,9.01,9.01,8.95,8.97,107200.0,7.2604,7.2604,7.2121,7.2282,107200.0
2008-07-07 09:30:00,8.99,9.27,8.99,9.26,364000.0,7.2443,7.4699,7.2443,7.4619,364000.0
2008-07-07 09:40:00,9.25,9.29,9.22,9.28,397600.0,7.4538,7.4861,7.4296,7.478,397600.0
2008-07-07 09:50:00,9.28,9.32,9.24,9.3,325600.0,7.478,7.5102,7.4458,7.4941,325600.0
2008-07-07 10:00:00,9.29,9.31,9.2,9.23,364000.0,7.4861,7.5022,7.4135,7.4377,364000.0
2008-07-07 10:10:00,9.23,9.26,9.21,9.21,343600.0,7.4377,7.4619,7.4216,7.4216,343600.0
2008-07-07 10:20:00,9.22,9.27,9.22,9.22,319200.0,7.4296,7.4699,7.4296,7.4296,319200.0
2008-07-07 10:30:00,9.22,9.24,9.2,9.21,375200.0,7.4296,7.4458,7.4135,7.4216,375200.0
2008-07-07 10:40:00,9.21,9.22,9.18,9.19,210400.0,7.4216,7.4296,7.3974,7.4055,210400.0
2008-07-07 10:50:00,9.19,9.19,9.17,9.18,49200.0,7.4055,7.4055,7.3894,7.3974,49200.0
2008-07-07 11:00:00,9.18,9.19,9.13,9.14,96400.0,7.3974,7.4055,7.3571,7.3652,96400.0
2008-07-07 11:10:00,9.14,9.19,9.13,9.19,118800.0,7.3652,7.4055,7.3571,7.4055,118800.0
2008-07-07 11:20:00,9.19,9.21,9.18,9.19,191600.0,7.4055,7.4216,7.3974,7.4055,191600.0
2008-07-07 11:30:00,9.19,9.2,9.16,9.19,118000.0,7.4055,7.4135,7.3813,7.4055,118000.0
2008-07-07 11:40:00,9.19,9.2,9.17,9.18,93200.0,7.4055,7.4135,7.3894,7.3974,93200.0
2008-07-07 11:50:00,9.18,9.27,9.18,9.26,298800.0,7.3974,7.4699,7.3974,7.4619,298800.0
2008-07-07 12:00:00,9.26,9.28,9.24,9.27,274800.0,7.4619,7.478,7.4458,7.4699,274800.0
2008-07-07 12:10:00,9.27,9.28,9.23,9.25,222400.0,7.4699,7.478,7.4377,7.4538,222400.0
2008-07-07 12:20:00,9.24,9.24,9.2,9.21,340800.0,7.4458,7.4458,7.4135,7.4216,340800.0
2008-07-07 12:30:00,9.21,9.24,9.19,9.22,455200.0,7.4216,7.4458,7.4055,7.4296,455200.0
2008-07-07 12:40:00,9.22,9.26,9.22,9.22,286400.0,7.4296,7.4619,7.4296,7.4296,286400.0
2008-07-07 12:50:00,9.22,9.26,9.19,9.2,285200.0,7.4296,7.4619,7.4055,7.4135,285200.0
2008-07-07 13:00:00,9.2,9.26,9.18,9.25,410400.0,7.4135,7.4619,7.3974,7.4538,410400.0
2008-07-07 13:10:00,9.25,9.26,9.22,9.23,238400.0,7.4538,7.4619,7.4296,7.4377,238400.0
2008-07-07 13:20:00,9.22,9.25,9.2,9.22,318400.0,7.4296,7.4538,7.4135,7.4296,318400.0
2008-07-07 13:30:00,9.22,9.27,9.21,9.23,153600.0,7.4296,7.4699,7.4216,7.4377,153600.0
2008-07-07 13:40:00,9.23,9.23,9.2,9.22,230000.0,7.4377,7.4377,7.4135,7.4296,230000.0
2008-07-07 13:50:00,9.22,9.24,9.2,9.22,183600.0,7.4296,7.4458,7.4135,7.4296,183600.0
2008-07-07 14:00:00,9.22,9.26,9.17,9.2,312400.0,7.4296,7.4619,7.3894,7.4135,312400.0
2008-07-07 14:10:00,9.2,9.26,9.18,9.24,303200.0,7.4135,7.4619,7.3974,7.4458,303200.0
2008-07-07 14:20:00,9.24,9.27,9.18,9.19,289600.0,7.4458,7.4699,7.3974,7.4055,289600.0
2008-07-07 14:30:00,9.19,9.21,9.18,9.2,181600.0,7.4055,7.4216,7.3974,7.4135,181600.0
2008-07-07 14:40:00,9.2,9.2,9.12,9.13,259200.0,7.4135,7.4135,7.3491,7.3571,259200.0
2008-07-07 14:50:00,9.13,9.2,9.13,9.2,279200.0,7.3571,7.4135,7.3571,7.4135,279200.0
2008-07-07 15:00:00,9.21,9.24,9.18,9.22,408000.0,7.4216,7.4458,7.3974,7.4296,408000.0
2008-07-07 15:10:00,9.22,9.25,9.21,9.24,586800.0,7.4296,7.4538,7.4216,7.4458,586800.0
2008-07-07 15:20:00,9.25,9.29,9.22,9.27,404400.0,7.4538,7.4861,7.4296,7.4699,404400.0
2008-07-07 15:30:00,9.28,9.34,9.26,9.33,457600.0,7.478,7.5263,7.4619,7.5183,457600.0
2008-07-07 15:40:00,9.33,9.35,9.3,9.3,391600.0,7.5183,7.5344,7.4941,7.4941,391600.0
2008-07-07 15:50:00,9.3,9.34,9.27,9.27,492000.0,7.4941,7.5263,7.4699,7.4699,492000.0
2008-07-08 09:30:00,9.18,9.29,9.15,9.21,383200.0,7.3974,7.4861,7.3732,7.4216,383200.0
2008-07-08 09:40:00,9.21,9.36,9.21,9.32,684000.0,7.4216,7.5425,7.4216,7.5102,684000.0
2008-07-08 09:50:00,9.32,9.37,9.31,9.34,569200.0,7.5102,7.5505,7.5022,7.5263,569200.0
2008-07-08 10:00:00,9.33,9.35,9.28,9.34,536400.0,7.5183,7.5344,7.478,7.5263,536400.0
2008-07-08 10:10:00,9.34,9.37,9.31,9.34,601600.0,7.5263,7.5505,7.5022,7.5263,601600.0
2008-07-08 10:20:00,9.34,9.41,9.33,9.4,477200.0,7.5263,7.5828,7.5183,7.5747,477200.0
2008-07-08 10:30:00,9.39,9.44,9.34,9.35,580000.0,7.5666,7.6069,7.5263,7.5344,580000.0
2008-07-08 10:40:00,9.35,9.4,9.33,9.39,546400.0,7.5344,7.5747,7.5183,7.5666,546400.0
2008-07-08 10:50:00,9.39,9.41,9.37,9.39,450000.0,7.5666,7.5828,7.5505,7.5666,450000.0
2008-07-08 11:00:00,9.4,9.46,9.39,9.46,425200.0,7.5747,7.623,7.5666,7.623,425200.0
2008-07-08 11:10:00,9.46,9.55,9.45,9.48,398800.0,7.623,7.6956,7.615,7.6392,398800.0
2008-07-08 11:20:00,9.48,9.51,9.47,9.48,274800.0,7.6392,7.6633,7.6311,7.6392,274800.0
2008-07-08 11:30:00,9.49,9.49,9.43,9.45,392800.0,7.6472,7.6472,7.5989,7.615,392800.0
2008-07-08 11:40:00,9.45,9.49,9.44,9.48,362000.0,7.615,7.6472,7.6069,7.6392,362000.0
2008-07-08 11:50:00,9.48,9.49,9.42,9.46,294800.0,7.6392,7.6472,7.5908,7.623,294800.0
2008-07-08 12:00:00,9.46,9.47,9.43,9.43,225600.0,7.623,7.6311,7.5989,7.5989,225600.0
2008-07-08 12:10:00,9.43,9.44,9.38,9.38,303600.0,7.5989,7.6069,7.5586,7.5586,303600.0
2008-07-08 12:20:00,9.38,9.39,9.37,9.38,316000.0,7.5586,7.5666,7.5505,7.5586,316000.0
2008-07-08 12:30:00,9.38,9.39,9.35,9.35,268400.0,7.5586,7.5666,7.5344,7.5344,268400.0
2008-07-08 12:40:00,9.35,9.36,9.33,9.34,229200.0,7.5344,7.5425,7.5183,7.5263,229200.0
2008-07-08 12:50:00,9.35,9.38,9.34,9.36,169600.0,7.5344,7.5586,7.5263,7.5425,169600.0
2008-07-08 13:00:00,9.36,9.37,9.34,9.37,194000.0,7.5425,7.5505,7.5263,7.5505,194000.0
2008-07-08 13:10:00,9.37,9.37,9.32,9.34,281600.0,7.5505,7.5505,7.5102,7.5263,281600.0
2008-07-08 13:20:00,9.33,9.38,9.3,9.38,306400.0,7.5183,7.5586,7.4941,7.5586,306400.0
2008-07-08 13:30:00,9.38,9.39,9.32,9.32,374000.0,7.5586,7.5666,7.5102,7.5102,374000.0
2008-07-08 13:40:00,9.31,9.37,9.3,9.37,287200.0,7.5022,7.5505,7.4941,7.5505,287200.0
2008-07-08 13:50:00,9.37,9.4,9.37,9.39,396800.0,7.5505,7.5747,7.5505,7.5666,396800.0
2008-07-08 14:00:00,9.39,9.45,9.38,9.45,420000.0,7.5666,7.615,7.5586,7.615,420000.0
2008-07-08 14:10:00,9.45,9.47,9.42,9.44,204800.0,7.615,7.6311,7.5908,7.6069,204800.0
2008-07-08 14:20:00,9.44,9.47,9.41,9.46,254800.0,7.6069,7.6311,7.5828,7.623,254800.0
2008-07-08 14:30:00,9.46,9.5,9.44,9.49,479200.0,7.623,7.6553,7.6069,7.6472,479200.0
2008-07-08 14:40:00,9.49,9.51,9.48,9.51,523600.0,7.6472,7.6633,7.6392,7.6633,523600.0
2008-07-08 14:50:00,9.51,9.53,9.49,9.5,599200.0,7.6633,7.6795,7.6472,7.6553,599200.0
2008-07-08 15:00:00,9.5,9.53,9.49,9.52,720000.0,7.6553,7.6795,7.6472,7.6714,720000.0
2008-07-08 15:10:00,9.52,9.56,9.51,9.55,509200.0,7.6714,7.7036,7.6633,7.6956,509200.0
2008-07-08 15:20:00,9.55,9.56,9.47,9.49,739600.0,7.6956,7.7036,7.6311,7.6472,739600.0
2008-07-08 15:30:00,9.49,9.56,9.47,9.55,711600.0,7.6472,7.7036,7.6311,7.6956,711600.0
2008-07-08 15:40:00,9.55,9.56,9.51,9.52,578400.0,7.6956,7.7036,7.6633,7.6714,578400.0
2008-07-08 15:50:00,9.52,9.54,9.49,9.5,724400.0,7.6714,7.6875,7.6472,7.6553,724400.0
2008-07-09 09:30:00,9.55,9.6,9.4,9.43,305600.0,7.6956,7.7359,7.5747,7.5989,305600.0
2008-07-09 09:40:00,9.43,9.46,9.38,9.39,346800.0,7.5989,7.623,7.5586,7.5666,346800.0
2008-07-09 09:50:00,9.39,9.39,9.38,9.39,397600.0,7.5666,7.5666,7.5586,7.5666,397600.0
2008-07-09 10:00:00,9.39,9.4,9.32,9.39,422000.0,7.5666,7.5747,7.5102,7.5666,422000.0
2008-07-09 10:10:00,9.39,9.46,9.39,9.42,229600.0,7.5666,7.623,7.5666,7.5908,229600.0
2008-07-09 10:20:00,9.43,9.43,9.4,9.41,218800.0,7.5989,7.5989,7.5747,7.5828,218800.0
2008-07-09 10:30:00,9.41,9.41,9.29,9.34,563200.0,7.5828,7.5828,7.4861,7.5263,563200.0
2008-07-09 10:40:00,9.35,9.43,9.31,9.42,257600.0,7.5344,7.5989,7.5022,7.5908,257600.0
2008-07-09 10:50:00,9.41,9.43,9.38,9.4,131600.0,7.5828,7.5989,7.5586,7.5747,131600.0
2008-07-09 11:00:00,9.4,9.42,9.4,9.41,110400.0,7.5747,7.5908,7.5747,7.5828,110400.0
2008-07-09 11:10:00,9.41,9.42,9.38,9.42,143600.0,7.5828,7.5908,7.5586,7.5908,143600.0
2008-07-09 11:20:00,9.42,9.49,9.41,9.48,189200.0,7.5908,7.6472,7.5828,7.6392,189200.0
2008-07-09 11:30:00,9.48,9.49,9.43,9.44,158000.0,7.6392,7.6472,7.5989,7.6069,158000.0
2008-07-09 11:40:00,9.44,9.48,9.44,9.47,138800.0,7.6069,7.6392,7.6069,7.6311,138800.0
2008-07-09 11:50:00,9.48,9.49,9.44,9.49,106800.0,7.6392,7.6472,7.6069,7.6472,106800.0
2008-07-09 12:00:00,9.49,9.49,9.46,9.48,84400.0,7.6472,7.6472,7.623,7.6392,84400.0
2008-07-09 12:10:00,9.48,9.51,9.47,9.51,91200.0,7.6392,7.6633,7.6311,7.6633,91200.0
2008-07-09 12:20:00,9.51,9.54,9.51,9.52,90000.0,7.6633,7.6875,7.6633,7.6714,90000.0
2008-07-09 12:30:00,9.52,9.54,9.47,9.48,206800.0,7.6714,7.6875,7.6311,7.6392,206800.0
2008-07-09 12:40:00,9.48,9.51,9.47,9.5,123200.0,7.6392,7.6633,7.6311,7.6553,123200.0
2008-07-09 12:50:00,9.49,9.5,9.48,9.49,69200.0,7.6472,7.6553,7.6392,7.6472,69200.0
2008-07-09 13:00:00,9.49,9.49,9.46,9.47,188800.0,7.6472,7.6472,7.623,7.6311,188800.0
2008-07-09 13:10:00,9.47,9.5,9.47,9.5,104000.0,7.6311,7.6553,7.6311,7.6553,104000.0
2008-07-09 13:20:00,9.5,9.51,9.46,9.47,299200.0,7.6553,7.6633,7.623,7.6311,299200.0
2008-07-09 13:30:00,9.46,9.49,9.46,9.47,130400.0,7.623,7.6472,7.623,7.6311,130400.0
2008-07-09 13:40:00,9.47,9.49,9.46,9.49,144000.0,7.6311,7.6472,7.623,7.6472,144000.0
2008-07-09 13:50:00,9.49,9.49,9.47,9.47,98000.0,7.6472,7.6472,7.6311,7.6311,98000.0
2008-07-09 14:00:00,9.47,9.49,9.46,9.48,248400.0,7.6311,7.6472,7.623,7.6392,248400.0
2008-07-09 14:10:00,9.48,9.49,9.47,9.47,159200.0,7.6392,7.6472,7.6311,7.6311,159200.0
2008-07-09 14:20:00,9.47,9.48,9.46,9.47,582000.0,7.6311,7.6392,7.623,7.6311,582000.0
2008-07-09 14:30:00,9.47,9.47,9.45,9.46,348400.0,7.6311,7.6311,7.615,7.623,348400.0
2008-07-09 14:40:00,9.46,9.47,9.45,9.45,354800.0,7.623,7.6311,7.615,7.615,354800.0
2008-07-09 14:50:00,9.45,9.45,9.38,9.4,379200.0,7.615,7.615,7.5586,7.5747,379200.0
2008-07-09 15:00:00,9.39,9.41,9.38,9.38,286800.0,7.5666,7.5828,7.5586,7.5586,286800.0
2008-07-09 15:10:00,9.38,9.39,9.37,9.37,425200.0,7.5586,7.5666,7.5505,7.5505,425200.0
2008-07-09 15:20:00,9.37,9.41,9.34,9.39,631200.0,7.5505,7.5828,7.5263,7.5666,631200.0
2008-07-09 15:30:00,9.39,9.41,9.36,9.37,394800.0,7.5666,7.5828,7.5425,7.5505,394800.0
2008-07-09 15:40:00,9.37,9.37,9.34,9.35,745200.0,7.5505,7.5505,7.5263,7.5344,745200.0
2008-07-09 15:50:00,9.35,9.4,9.35,9.37,1422400.0,7.5344,7.5747,7.5344,7.5505,1422400.0
2008-07-10 09:30:00,9.63,9.7,9.51,9.63,1027200.0,7.76,7.8164,7.6633,7.76,1027200.0
2008-07-10 09:40:00,9.62,9.81,9.59,9.75,794800.0,7.752,7.9051,7.7278,7.8567,794800.0
2008-07-10 09:50:00,9.75,9.76,9.62,9.66,697600.0,7.8567,7.8648,7.752,7.7842,697600.0
2008-07-10 10:00:00,9.66,9.71,9.58,9.62,741600.0,7.7842,7.8245,7.7197,7.752,741600.0
2008-07-10 10:10:00,9.62,9.64,9.45,9.5,602800.0,7.752,7.7681,7.615,7.6553,602800.0
2008-07-10 10:20:00,9.5,9.57,9.45,9.56,445600.0,7.6553,7.7117,7.615,7.7036,445600.0
2008-07-10 10:30:00,9.55,9.6,9.51,9.54,354400.0,7.6956,7.7359,7.6633,7.6875,354400.0
2008-07-10 10:40:00,9.54,9.64,9.53,9.56,394800.0,7.6875,7.7681,7.6795,7.7036,394800.0
2008-07-10 10:50:00,9.56,9.56,9.49,9.5,270800.0,7.7036,7.7036,7.6472,7.6553,270800.0
2008-07-10 11:00:00,9.5,9.51,9.47,9.47,367600.0,7.6553,7.6633,7.6311,7.6311,367600.0
2008-07-10 11:10:00,9.48,9.5,9.43,9.43,184400.0,7.6392,7.6553,7.5989,7.5989,184400.0
2008-07-10 11:20:00,9.43,9.47,9.42,9.46,198800.0,7.5989,7.6311,7.5908,7.623,198800.0
2008-07-10 11:30:00,9.46,9.51,9.45,9.5,197600.0,7.623,7.6633,7.615,7.6553,197600.0
2008-07-10 11:40:00,9.5,9.51,9.46,9.47,107200.0,7.6553,7.6633,7.623,7.6311,107200.0
2008-07-10 11:50:00,9.47,9.51,9.47,9.5,112800.0,7.6311,7.6633,7.6311,7.6553,112800.0
2008-07-10 12:00:00,9.5,9.53,9.49,9.5,516400.0,7.6553,7.6795,7.6472,7.6553,516400.0
2008-07-10 12:10:00,9.51,9.55,9.5,9.55,337600.0,7.6633,7.6956,7.6553,7.6956,337600.0
2008-07-10 12:20:00,9.55,9.55,9.52,9.53,113200.0,7.6956,7.6956,7.6714,7.6795,113200.0
2008-07-10 12:30:00,9.53,9.57,9.53,9.54,139200.0,7.6795,7.7117,7.6795,7.6875,139200.0
2008-07-10 12:40:00,9.54,9.58,9.54,9.55,159600.0,7.6875,7.7197,7.6875,7.6956,159600.0
2008-07-10 12:50:00,9.55,9.55,9.5,9.51,122000.0,7.6956,7.6956,7.6553,7.6633,122000.0
2008-07-10 13:00:00,9.52,9.57,9.51,9.56,253600.0,7.6714,7.7117,7.6633,7.7036,253600.0
2008-07-10 13:10:00,9.56,9.58,9.54,9.55,234800.0,7.7036,7.7197,7.6875,7.6956,234800.0
2008-07-10 13:20:00,9.56,9.59,9.54,9.57,252800.0,7.7036,7.7278,7.6875,7.7117,252800.0
2008-07-10 13:30:00,9.57,9.61,9.56,9.59,305600.0,7.7117,7.7439,7.7036,7.7278,305600.0
2008-07-10 13:40:00,9.59,9.59,9.56,9.57,221200.0,7.7278,7.7278,7.7036,7.7117,221200.0
2008-07-10 13:50:00,9.58,9.58,9.53,9.55,264000.0,7.7197,7.7197,7.6795,7.6956,264000.0
2008-07-10 14:00:00,9.55,9.56,9.53,9.53,183200.0,7.6956,7.7036,7.6795,7.6795,183200.0
2008-07-10 14:10:00,9.53,9.55,9.49,9.49,338400.0,7.6795,7.6956,7.6472,7.6472,338400.0
2008-07-10 14:20:00,9.49,9.52,9.4,9.44,360800.0,7.6472,7.6714,7.5747,7.6069,360800.0
2008-07-10 14:30:00,9.44,9.48,9.43,9.47,259200.0,7.6069,7.6392,7.5989,7.6311,259200.0
2008-07-10 14:40:00,9.47,9.47,9.39,9.39,395200.0,7.6311,7.6311,7.5666,7.5666,395200.0
2008-07-10 14:50:00,9.39,9.41,9.34,9.39,500000.0,7.5666,7.5828,7.5263,7.5666,500000.0
2008-07-10 15:00:00,9.38,9.43,9.36,9.42,568000.0,7.5586,7.5989,7.5425,7.5908,568000.0
2008-07-10 15:10:00,9.42,9.44,9.33,9.33,707600.0,7.5908,7.6069,7.5183,7.5183,707600.0
2008-07-10 15:20:00,9.33,9.37,9.32,9.35,718400.0,7.5183,7.5505,7.5102,7.5344,718400.0
2008-07-10 15:30:00,9.35,9.35,9.25,9.31,688800.0,7.5344,7.5344,7.4538,7.5022,688800.0
2008-07-10 15:40:00,9.31,9.36,9.3,9.34,529200.0,7.5022,7.5425,7.4941,7.5263,529200.0
2008-07-10 15:50:00,9.34,9.37,9.32,9.35,731200.0,7.5263,7.5505,7.5102,7.5344,731200.0
2008-07-11 09:30:00,9.23,9.35,9.2,9.3,429200.0,7.4377,7.5344,7.4135,7.4941,429200.0
2008-07-11 09:40:00,9.3,9.37,9.23,9.37,321600.0,7.4941,7.5505,7.4377,7.5505,321600.0
2008-07-11 09:50:00,9.38,9.41,9.31,9.37,533600.0,7.5586,7.5828,7.5022,7.5505,533600.0
2008-07-11 10:00:00,9.38,9.47,9.37,9.44,442000.0,7.5586,7.6311,7.5505,7.6069,442000.0
2008-07-11 10:10:00,9.44,9.46,9.41,9.43,483200.0,7.6069,7.623,7.5828,7.5989,483200.0
2008-07-11 10:20:00,9.43,9.47,9.41,9.45,523600.0,7.5989,7.6311,7.5828,7.615,523600.0
2008-07-11 10:30:00,9.45,9.46,9.41,9.43,356400.0,7.615,7.623,7.5828,7.5989,356400.0
2008-07-11 10:40:00,9.43,9.47,9.41,9.47,480400.0,7.5989,7.6311,7.5828,7.6311,480400.0
2008-07-11 10:50:00,9.46,9.52,9.46,9.49,336000.0,7.623,7.6714,7.623,7.6472,336000.0
2008-07-11 11:00:00,9.49,9.51,9.45,9.47,184800.0,7.6472,7.6633,7.615,7.6311,184800.0
2008-07-11 11:10:00,9.47,9.49,9.46,9.48,398800.0,7.6311,7.6472,7.623,7.6392,398800.0
2008-07-11 11:20:00,9.47,9.49,9.42,9.42,322400.0,7.6311,7.6472,7.5908,7.5908,322400.0
2008-07-11 11:30:00,9.42,9.45,9.41,9.44,356800.0,7.5908,7.615,7.5828,7.6069,356800.0
2008-07-11 11:40:00,9.44,9.45,9.41,9.42,176400.0,7.6069,7.615,7.5828,7.5908,176400.0
2008-07-11 11:50:00,9.42,9.42,9.34,9.38,246000.0,7.5908,7.5908,7.5263,7.5586,246000.0
2008-07-11 12:00:00,9.38,9.38,9.28,9.29,325600.0,7.5586,7.5586,7.478,7.4861,325600.0
2008-07-11 12:10:00,9.29,9.31,9.29,9.29,248400.0,7.4861,7.5022,7.4861,7.4861,248400.0
2008-07-11 12:20:00,9.29,9.31,9.27,9.28,164800.0,7.4861,7.5022,7.4699,7.478,164800.0
2008-07-11 12:30:00,9.28,9.28,9.2,9.2,242000.0,7.478,7.478,7.4135,7.4135,242000.0
2008-07-11 12:40:00,9.2,9.23,9.19,9.22,162800.0,7.4135,7.4377,7.4055,7.4296,162800.0
2008-07-11 12:50:00,9.22,9.24,9.18,9.21,149200.0,7.4296,7.4458,7.3974,7.4216,149200.0
2008-07-11 13:00:00,9.21,9.24,9.2,9.24,140400.0,7.4216,7.4458,7.4135,7.4458,140400.0
2008-07-11 13:10:00,9.24,9.24,9.22,9.22,160400.0,7.4458,7.4458,7.4296,7.4296,160400.0
2008-07-11 13:20:00,9.22,9.25,9.22,9.24,120400.0,7.4296,7.4538,7.4296,7.4458,120400.0
2008-07-11 13:30:00,9.24,9.29,9.24,9.27,290800.0,7.4458,7.4861,7.4458,7.4699,290800.0
2008-07-11 13:40:00,9.27,9.33,9.27,9.33,242400.0,7.4699,7.5183,7.4699,7.5183,242400.0
2008-07-11 13:50:00,9.33,9.37,9.3,9.33,171200.0,7.5183,7.5505,7.4941,7.5183,171200.0
2008-07-11 14:00:00,9.33,9.42,9.31,9.38,238400.0,7.5183,7.5908,7.5022,7.5586,238400.0
2008-07-11 14:10:00,9.39,9.45,9.39,9.45,347600.0,7.5666,7.615,7.5666,7.615,347600.0
2008-07-11 14:20:00,9.45,9.46,9.4,9.41,490400.0,7.615,7.623,7.5747,7.5828,490400.0
2008-07-11 14:30:00,9.41,9.44,9.4,9.41,492800.0,7.5828,7.6069,7.5747,7.5828,492800.0
2008-07-11 14:40:00,9.41,9.48,9.4,9.47,394000.0,7.5828,7.6392,7.5747,7.6311,394000.0
2008-07-11 14:50:00,9.48,9.53,9.42,9.48,530400.0,7.6392,7.6795,7.5908,7.6392,530400.0
2008-07-11 15:00:00,9.49,9.51,9.45,9.49,491200.0,7.6472,7.6633,7.615,7.6472,491200.0
2008-07-11 15:10:00,9.49,9.5,9.41,9.43,380000.0,7.6472,7.6553,7.5828,7.5989,380000.0
2008-07-11 15:20:00,9.43,9.47,9.4,9.43,480400.0,7.5989,7.6311,7.5747,7.5989,480400.0
2008-07-11 15:30:00,9.43,9.46,9.39,9.44,528400.0,7.5989,7.623,7.5666,7.6069,528400.0
2008-07-11 15:40:00,9.44,9.45,9.4,9.43,401600.0,7.6069,7.615,7.5747,7.5989,401600.0
2008-07-11 15:50:00,9.44,9.49,9.43,9.44,613600.0,7.6069,7.6472,7.5989,7.6069,613600.0
2008-07-14 09:30:00,9.55,9.56,9.44,9.56,307200.0,7.6956,7.7036,7.6069,7.7036,307200.0
2008-07-14 09:40:00,9.56,9.59,9.46,9.52,342800.0,7.7036,7.7278,7.623,7.6714,342800.0
2008-07-14 09:50:00,9.53,9.53,9.4,9.44,293600.0,7.6795,7.6795,7.5747,7.6069,293600.0
2008-07-14 10:00:00,9.44,9.46,9.42,9.43,310800.0,7.6069,7.623,7.5908,7.5989,310800.0
2008-07-14 10:10:00,9.43,9.5,9.39,9.49,288800.0,7.5989,7.6553,7.5666,7.6472,288800.0
2008-07-14 10:20:00,9.49,9.49,9.39,9.43,238400.0,7.6472,7.6472,7.5666,7.5989,238400.0
2008-07-14 10:30:00,9.44,9.51,9.44,9.47,156000.0,7.6069,7.6633,7.6069,7.6311,156000.0
2008-07-14 10:40:00,9.46,9.49,9.41,9.42,158000.0,7.623,7.6472,7.5828,7.5908,158000.0
2008-07-14 10:50:00,9.42,9.54,9.41,9.52,207200.0,7.5908,7.6875,7.5828,7.6714,207200.0
2008-07-14 11:00:00,9.51,9.54,9.47,9.49,133200.0,7.6633,7.6875,7.6311,7.6472,133200.0
2008-07-14 11:10:00,9.49,9.55,9.45,9.55,219600.0,7.6472,7.6956,7.615,7.6956,219600.0
2008-07-14 11:20:00,9.55,9.55,9.46,9.54,156800.0,7.6956,7.6956,7.623,7.6875,156800.0
2008-07-14 11:30:00,9.54,9.55,9.49,9.52,147200.0,7.6875,7.6956,7.6472,7.6714,147200.0
2008-07-14 11:40:00,9.52,9.54,9.5,9.52,114400.0,7.6714,7.6875,7.6553,7.6714,114400.0
2008-07-14 11:50:00,9.51,9.51,9.42,9.47,123200.0,7.6633,7.6633,7.5908,7.6311,123200.0
2008-07-14 12:00:00,9.48,9.5,9.42,9.44,212800.0,7.6392,7.6553,7.5908,7.6069,212800.0
2008-07-14 12:10:00,9.44,9.45,9.39,9.42,268400.0,7.6069,7.615,7.5666,7.5908,268400.0
2008-07-14 12:20:00,9.42,9.43,9.4,9.43,227200.0,7.5908,7.5989,7.5747,7.5989,227200.0
2008-07-14 12:30:00,9.43,9.45,9.4,9.44,205600.0,7.5989,7.615,7.5747,7.6069,205600.0
2008-07-14 12:40:00,9.45,9.47,9.45,9.47,94800.0,7.615,7.6311,7.615,7.6311,94800.0
2008-07-14 12:50:00,9.47,9.5,9.47,9.47,101200.0,7.6311,7.6553,7.6311,7.6311,101200.0
2008-07-14 13:00:00,9.46,9.47,9.42,9.43,142800.0,7.623,7.6311,7.5908,7.5989,142800.0
2008-07-14 13:10:00,9.43,9.47,9.43,9.45,68400.0,7.5989,7.6311,7.5989,7.615,68400.0
2008-07-14 13:20:00,9.45,9.46,9.41,9.43,150400.0,7.615,7.623,7.5828,7.5989,150400.0
2008-07-14 13:30:00,9.43,9.44,9.41,9.43,178000.0,7.5989,7.6069,7.5828,7.5989,178000.0
2008-07-14 13:40:00,9.43,9.48,9.42,9.48,143200.0,7.5989,7.6392,7.5908,7.6392,143200.0
2008-07-14 13:50:00,9.48,9.49,9.46,9.47,194400.0,7.6392,7.6472,7.623,7.6311,194400.0
2008-07-14 14:00:00,9.47,9.54,9.47,9.53,288800.0,7.6311,7.6875,7.6311,7.6795,288800.0
2008-07-14 14:10:00,9.53,9.56,9.53,9.53,344400.0,7.6795,7.7036,7.6795,7.6795,344400.0
2008-07-14 14:20:00,9.52,9.54,9.52,9.53,146400.0,7.6714,7.6875,7.6714,7.6795,146400.0
2008-07-14 14:30:00,9.52,9.57,9.52,9.55,124400.0,7.6714,7.7117,7.6714,7.6956,124400.0
2008-07-14 14:40:00,9.55,9.55,9.52,9.54,285600.0,7.6956,7.6956,7.6714,7.6875,285600.0
2008-07-14 14:50:00,9.54,9.56,9.52,9.54,223200.0,7.6875,7.7036,7.6714,7.6875,223200.0
2008-07-14 15:00:00,9.53,9.54,9.49,9.5,289600.0,7.6795,7.6875,7.6472,7.6553,289600.0
2008-07-14 15:10:00,9.51,9.52,9.47,9.49,359200.0,7.6633,7.6714,7.6311,7.6472,359200.0
2008-07-14 15:20:00,9.49,9.59,9.47,9.57,494400.0,7.6472,7.7278,7.6311,7.7117,494400.0
2008-07-14 15:30:00,9.56,9.61,9.56,9.57,283200.0,7.7036,7.7439,7.7036,7.7117,283200.0
2008-07-14 15:40:00,9.57,9.61,9.54,9.59,302400.0,7.7117,7.7439,7.6875,7.7278,302400.0
2008-07-14 15:50:00,9.58,9.59,9.5,9.51,346800.0,7.7197,7.7278,7.6553,7.6633,346800.0
2008-07-15 09:30:00,9.28,9.43,9.23,9.31,361200.0,7.478,7.5989,7.4377,7.5022,361200.0
2008-07-15 09:40:00,9.32,9.32,9.14,9.16,480400.0,7.5102,7.5102,7.3652,7.3813,480400.0
2008-07-15 09:50:00,9.17,9.18,9.15,9.15,485600.0,7.3894,7.3974,7.3732,7.3732,485600.0
2008-07-15 10:00:00,9.16,9.16,9.04,9.07,582800.0,7.3813,7.3813,7.2846,7.3088,582800.0
2008-07-15 10:10:00,9.08,9.1,9.04,9.1,630800.0,7.3168,7.333,7.2846,7.333,630800.0
2008-07-15 10:20:00,9.11,9.16,9.1,9.13,406800.0,7.341,7.3813,7.333,7.3571,406800.0
2008-07-15 10:30:00,9.13,9.15,9.12,9.13,142800.0,7.3571,7.3732,7.3491,7.3571,142800.0
2008-07-15 10:40:00,9.14,9.16,9.11,9.15,196400.0,7.3652,7.3813,7.341,7.3732,196400.0
2008-07-15 10:50:00,9.16,9.24,9.16,9.22,227600.0,7.3813,7.4458,7.3813,7.4296,227600.0
2008-07-15 11:00:00,9.22,9.35,9.22,9.33,402000.0,7.4296,7.5344,7.4296,7.5183,402000.0
2008-07-15 11:10:00,9.32,9.32,9.26,9.28,478800.0,7.5102,7.5102,7.4619,7.478,478800.0
2008-07-15 11:20:00,9.28,9.33,9.22,9.22,263200.0,7.478,7.5183,7.4296,7.4296,263200.0
2008-07-15 11:30:00,9.22,9.26,9.2,9.25,224400.0,7.4296,7.4619,7.4135,7.4538,224400.0
2008-07-15 11:40:00,9.24,9.27,9.2,9.21,118000.0,7.4458,7.4699,7.4135,7.4216,118000.0
2008-07-15 11:50:00,9.21,9.33,9.2,9.31,181200.0,7.4216,7.5183,7.4135,7.5022,181200.0
2008-07-15 12:00:00,9.31,9.35,9.26,9.27,297600.0,7.5022,7.5344,7.4619,7.4699,297600.0
2008-07-15 12:10:00,9.26,9.38,9.26,9.38,266000.0,7.4619,7.5586,7.4619,7.5586,266000.0
2008-07-15 12:20:00,9.37,9.38,9.3,9.32,266400.0,7.5505,7.5586,7.4941,7.5102,266400.0
2008-07-15 12:30:00,9.33,9.37,9.33,9.35,167200.0,7.5183,7.5505,7.5183,7.5344,167200.0
2008-07-15 12:40:00,9.35,9.36,9.29,9.29,165600.0,7.5344,7.5425,7.4861,7.4861,165600.0
2008-07-15 12:50:00,9.29,9.33,9.28,9.33,148400.0,7.4861,7.5183,7.478,7.5183,148400.0
2008-07-15 13:00:00,9.33,9.36,9.31,9.35,276400.0,7.5183,7.5425,7.5022,7.5344,276400.0
2008-07-15 13:10:00,9.36,9.36,9.3,9.3,93200.0,7.5425,7.5425,7.4941,7.4941,93200.0
2008-07-15 13:20:00,9.31,9.31,9.22,9.25,129600.0,7.5022,7.5022,7.4296,7.4538,129600.0
2008-07-15 13:30:00,9.25,9.25,9.21,9.22,154400.0,7.4538,7.4538,7.4216,7.4296,154400.0
2008-07-15 13:40:00,9.22,9.29,9.22,9.29,120000.0,7.4296,7.4861,7.4296,7.4861,120000.0
2008-07-15 13:50:00,9.29,9.31,9.28,9.29,105600.0,7.4861,7.5022,7.478,7.4861,105600.0
2008-07-15 14:00:00,9.29,9.32,9.25,9.27,112800.0,7.4861,7.5102,7.4538,7.4699,112800.0
2008-07-15 14:10:00,9.26,9.31,9.26,9.3,184400.0,7.4619,7.5022,7.4619,7.4941,184400.0
2008-07-15 14:20:00,9.3,9.31,9.27,9.29,139200.0,7.4941,7.5022,7.4699,7.4861,139200.0
2008-07-15 14:30:00,9.3,9.34,9.27,9.28,146800.0,7.4941,7.5263,7.4699,7.478,146800.0
2008-07-15 14:40:00,9.27,9.3,9.25,9.3,112400.0,7.4699,7.4941,7.4538,7.4941,112400.0
2008-07-15 14:50:00,9.31,9.33,9.27,9.31,188000.0,7.5022,7.5183,7.4699,7.5022,188000.0
2008-07-15 15:00:00,9.31,9.35,9.3,9.33,310000.0,7.5022,7.5344,7.4941,7.5183,310000.0
2008-07-15 15:10:00,9.34,9.36,9.29,9.35,292800.0,7.5263,7.5425,7.4861,7.5344,292800.0
2008-07-15 15:20:00,9.35,9.35,9.3,9.3,192000.0,7.5344,7.5344,7.4941,7.4941,192000.0
2008-07-15 15:30:00,9.3,9.33,9.29,9.31,333200.0,7.4941,7.5183,7.4861,7.5022,333200.0
2008-07-15 15:40:00,9.31,9.33,9.27,9.33,342000.0,7.5022,7.5183,7.4699,7.5183,342000.0
2008-07-15 15:50:00,9.33,9.35,9.29,9.29,522400.0,7.5183,7.5344,7.4861,7.4861,522400.0
2008-07-16 09:30:00,9.34,9.47,9.27,9.42,222400.0,7.5263,7.6311,7.4699,7.5908,222400.0
2008-07-16 09:40:00,9.41,9.42,9.34,9.35,169200.0,7.5828,7.5908,7.5263,7.5344,169200.0
2008-07-16 09:50:00,9.35,9.49,9.35,9.46,282000.0,7.5344,7.6472,7.5344,7.623,282000.0
2008-07-16 10:00:00,9.46,9.47,9.38,9.43,203200.0,7.623,7.6311,7.5586,7.5989,203200.0
2008-07-16 10:10:00,9.43,9.44,9.37,9.37,138400.0,7.5989,7.6069,7.5505,7.5505,138400.0
2008-07-16 10:20:00,9.37,9.46,9.36,9.45,146000.0,7.5505,7.623,7.5425,7.615,146000.0
2008-07-16 10:30:00,9.45,9.59,9.42,9.58,352400.0,7.615,7.7278,7.5908,7.7197,352400.0
2008-07-16 10:40:00,9.58,9.61,9.55,9.59,314000.0,7.7197,7.7439,7.6956,7.7278,314000.0
2008-07-16 10:50:00,9.6,9.62,9.57,9.58,376400.0,7.7359,7.752,7.7117,7.7197,376400.0
2008-07-16 11:00:00,9.58,9.61,9.57,9.59,354800.0,7.7197,7.7439,7.7117,7.7278,354800.0
2008-07-16 11:10:00,9.59,9.62,9.58,9.58,284000.0,7.7278,7.752,7.7197,7.7197,284000.0
2008-07-16 11:20:00,9.59,9.59,9.54,9.56,203200.0,7.7278,7.7278,7.6875,7.7036,203200.0
2008-07-16 11:30:00,9.57,9.58,9.55,9.55,103200.0,7.7117,7.7197,7.6956,7.6956,103200.0
2008-07-16 11:40:00,9.55,9.58,9.55,9.56,95200.0,7.6956,7.7197,7.6956,7.7036,95200.0
2008-07-16 11:50:00,9.56,9.59,9.56,9.56,128400.0,7.7036,7.7278,7.7036,7.7036,128400.0
2008-07-16 12:00:00,9.56,9.56,9.53,9.53,145600.0,7.7036,7.7036,7.6795,7.6795,145600.0
2008-07-16 12:10:00,9.54,9.6,9.52,9.59,118000.0,7.6875,7.7359,7.6714,7.7278,118000.0
2008-07-16 12:20:00,9.6,9.65,9.58,9.63,164800.0,7.7359,7.7762,7.7197,7.76,164800.0
2008-07-16 12:30:00,9.63,9.66,9.61,9.65,200800.0,7.76,7.7842,7.7439,7.7762,200800.0
2008-07-16 12:40:00,9.65,9.68,9.64,9.66,272000.0,7.7762,7.8003,7.7681,7.7842,272000.0
2008-07-16 12:50:00,9.67,9.7,9.67,9.69,149600.0,7.7923,7.8164,7.7923,7.8084,149600.0
2008-07-16 13:00:00,9.69,9.75,9.69,9.74,198400.0,7.8084,7.8567,7.8084,7.8487,198400.0
2008-07-16 13:10:00,9.74,9.74,9.69,9.69,172000.0,7.8487,7.8487,7.8084,7.8084,172000.0
2008-07-16 13:20:00,9.69,9.75,9.69,9.74,170800.0,7.8084,7.8567,7.8084,7.8487,170800.0
2008-07-16 13:30:00,9.74,9.75,9.73,9.74,145600.0,7.8487,7.8567,7.8406,7.8487,145600.0
2008-07-16 13:40:00,9.74,9.75,9.7,9.72,278400.0,7.8487,7.8567,7.8164,7.8326,278400.0
2008-07-16 13:50:00,9.72,9.73,9.71,9.72,224400.0,7.8326,7.8406,7.8245,7.8326,224400.0
2008-07-16 14:00:00,9.72,9.73,9.65,9.67,372400.0,7.8326,7.8406,7.7762,7.7923,372400.0
2008-07-16 14:10:00,9.68,9.74,9.67,9.72,271600.0,7.8003,7.8487,7.7923,7.8326,271600.0
2008-07-16 14:20:00,9.72,9.75,9.72,9.75,279200.0,7.8326,7.8567,7.8326,7.8567,279200.0
2008-07-16 14:30:00,9.75,9.75,9.71,9.72,651200.0,7.8567,7.8567,7.8245,7.8326,651200.0
2008-07-16 14:40:00,9.72,9.75,9.7,9.72,338400.0,7.8326,7.8567,7.8164,7.8326,338400.0
2008-07-16 14:50:00,9.73,9.75,9.72,9.74,577200.0,7.8406,7.8567,7.8326,7.8487,577200.0
2008-07-16 15:00:00,9.74,9.75,9.7,9.73,588000.0,7.8487,7.8567,7.8164,7.8406,588000.0
2008-07-16 15:10:00,9.74,9.75,9.73,9.75,481600.0,7.8487,7.8567,7.8406,7.8567,481600.0
2008-07-16 15:20:00,9.75,9.77,9.75,9.75,647200.0,7.8567,7.8728,7.8567,7.8567,647200.0
2008-07-16 15:30:00,9.75,9.77,9.73,9.77,702800.0,7.8567,7.8728,7.8406,7.8728,702800.0
2008-07-16 15:40:00,9.77,9.79,9.76,9.77,552400.0,7.8728,7.889,7.8648,7.8728,552400.0
2008-07-16 15:50:00,9.77,9.78,9.73,9.75,522400.0,7.8728,7.8809,7.8406,7.8567,522400.0
2008-07-17 09:30:00,9.77,9.79,9.68,9.77,261600.0,7.8728,7.889,7.8003,7.8728,261600.0
2008-07-17 09:40:00,9.77,9.88,9.77,9.8,380800.0,7.8728,7.9615,7.8728,7.897,380800.0
2008-07-17 09:50:00,9.8,9.8,9.7,9.7,261200.0,7.897,7.897,7.8164,7.8164,261200.0
2008-07-17 10:00:00,9.7,9.74,9.64,9.67,332800.0,7.8164,7.8487,7.7681,7.7923,332800.0
2008-07-17 10:10:00,9.67,9.76,9.67,9.75,225600.0,7.7923,7.8648,7.7923,7.8567,225600.0
2008-07-17 10:20:00,9.76,9.77,9.7,9.74,178800.0,7.8648,7.8728,7.8164,7.8487,178800.0
2008-07-17 10:30:00,9.74,9.83,9.72,9.81,155200.0,7.8487,7.9212,7.8326,7.9051,155200.0
2008-07-17 10:40:00,9.81,9.81,9.7,9.77,270400.0,7.9051,7.9051,7.8164,7.8728,270400.0
2008-07-17 10:50:00,9.76,9.76,9.7,9.72,124800.0,7.8648,7.8648,7.8164,7.8326,124800.0
2008-07-17 11:00:00,9.72,9.73,9.6,9.6,205200.0,7.8326,7.8406,7.7359,7.7359,205200.0
2008-07-17 11:10:00,9.61,9.68,9.57,9.65,201200.0,7.7439,7.8003,7.7117,7.7762,201200.0
2008-07-17 11:20:00,9.65,9.75,9.63,9.73,287600.0,7.7762,7.8567,7.76,7.8406,287600.0
2008-07-17 11:30:00,9.73,9.74,9.68,9.7,190800.0,7.8406,7.8487,7.8003,7.8164,190800.0
2008-07-17 11:40:00,9.7,9.77,9.7,9.75,380000.0,7.8164,7.8728,7.8164,7.8567,380000.0
2008-07-17 11:50:00,9.75,9.79,9.74,9.78,343200.0,7.8567,7.889,7.8487,7.8809,343200.0
2008-07-17 12:00:00,9.79,9.8,9.71,9.72,188400.0,7.889,7.897,7.8245,7.8326,188400.0
2008-07-17 12:10:00,9.72,9.76,9.72,9.75,138000.0,7.8326,7.8648,7.8326,7.8567,138000.0
2008-07-17 12:20:00,9.75,9.77,9.75,9.77,175600.0,7.8567,7.8728,7.8567,7.8728,175600.0
2008-07-17 12:30:00,9.77,9.78,9.72,9.73,279200.0,7.8728,7.8809,7.8326,7.8406,279200.0
2008-07-17 12:40:00,9.73,9.8,9.72,9.8,112400.0,7.8406,7.897,7.8326,7.897,112400.0
2008-07-17 12:50:00,9.79,9.85,9.79,9.83,247600.0,7.889,7.9373,7.889,7.9212,247600.0
2008-07-17 13:00:00,9.83,9.84,9.8,9.83,209200.0,7.9212,7.9293,7.897,7.9212,209200.0
2008-07-17 13:10:00,9.83,9.93,9.82,9.91,362000.0,7.9212,8.0018,7.9131,7.9857,362000.0
2008-07-17 13:20:00,9.91,9.91,9.87,9.88,198000.0,7.9857,7.9857,7.9534,7.9615,198000.0
2008-07-17 13:30:00,9.89,9.97,9.88,9.94,373200.0,7.9695,8.034,7.9615,8.0098,373200.0
2008-07-17 13:40:00,9.94,10.0,9.94,9.98,210400.0,8.0098,8.0582,8.0098,8.0421,210400.0
2008-07-17 13:50:00,9.98,10.0,9.97,10.0,188800.0,8.0421,8.0582,8.034,8.0582,188800.0
2008-07-17 14:00:00,9.99,10.0,9.95,9.96,309600.0,8.0501,8.0582,8.0179,8.026,309600.0
2008-07-17 14:10:00,9.96,9.98,9.93,9.94,252400.0,8.026,8.0421,8.0018,8.0098,252400.0
2008-07-17 14:20:00,9.94,9.99,9.94,9.98,338400.0,8.0098,8.0501,8.0098,8.0421,338400.0
2008-07-17 14:30:00,9.99,9.99,9.94,9.95,278800.0,8.0501,8.0501,8.0098,8.0179,278800.0
2008-07-17 14:40:00,9.95,9.97,9.92,9.97,334400.0,8.0179,8.034,7.9937,8.034,334400.0
2008-07-17 14:50:00,9.97,9.99,9.93,9.95,276800.0,8.034,8.0501,8.0018,8.0179,276800.0
2008-07-17 15:00:00,9.95,9.99,9.94,9.95,393200.0,8.0179,8.0501,8.0098,8.0179,393200.0
2008-07-17 15:10:00,9.95,9.97,9.9,9.92,746400.0,8.0179,8.034,7.9776,7.9937,746400.0
2008-07-17 15:20:00,9.92,9.93,9.9,9.9,404400.0,7.9937,8.0018,7.9776,7.9776,404400.0
2008-07-17 15:30:00,9.9,9.92,9.88,9.89,365200.0,7.9776,7.9937,7.9615,7.9695,365200.0
2008-07-17 15:40:00,9.9,9.91,9.87,9.9,892000.0,7.9776,7.9857,7.9534,7.9776,892000.0
2008-07-17 15:50:00,9.91,9.95,9.88,9.89,1004400.0,7.9857,8.0179,7.9615,7.9695,1004400.0
2008-07-18 09:30:00,9.88,9.88,9.75,9.83,1146800.0,7.9615,7.9615,7.8567,7.9212,1146800.0
2008-07-18 09:40:00,9.84,9.86,9.77,9.85,215600.0,7.9293,7.9454,7.8728,7.9373,215600.0
2008-07-18 09:50:00,9.84,9.85,9.7,9.75,265200.0,7.9293,7.9373,7.8164,7.8567,265200.0
2008-07-18 10:00:00,9.76,9.83,9.68,9.83,273600.0,7.8648,7.9212,7.8003,7.9212,273600.0
2008-07-18 10:10:00,9.83,9.84,9.75,9.75,176800.0,7.9212,7.9293,7.8567,7.8567,176800.0
2008-07-18 10:20:00,9.76,9.8,9.74,9.8,186000.0,7.8648,7.897,7.8487,7.897,186000.0
2008-07-18 10:30:00,9.81,9.85,9.79,9.8,162000.0,7.9051,7.9373,7.889,7.897,162000.0
2008-07-18 10:40:00,9.8,9.88,9.78,9.87,156000.0,7.897,7.9615,7.8809,7.9534,156000.0
2008-07-18 10:50:00,9.88,9.9,9.86,9.88,293200.0,7.9615,7.9776,7.9454,7.9615,293200.0
2008-07-18 11:00:00,9.88,9.9,9.83,9.83,295200.0,7.9615,7.9776,7.9212,7.9212,295200.0
2008-07-18 11:10:00,9.83,9.88,9.83,9.86,267600.0,7.9212,7.9615,7.9212,7.9454,267600.0
2008-07-18 11:20:00,9.86,9.88,9.8,9.81,323200.0,7.9454,7.9615,7.897,7.9051,323200.0
2008-07-18 11:30:00,9.81,9.83,9.76,9.79,285600.0,7.9051,7.9212,7.8648,7.889,285600.0
2008-07-18 11:40:00,9.79,9.8,9.78,9.79,198000.0,7.889,7.897,7.8809,7.889,198000.0
2008-07-18 11:50:00,9.79,9.79,9.74,9.78,229600.0,7.889,7.889,7.8487,7.8809,229600.0
2008-07-18 12:00:00,9.78,9.8,9.75,9.75,98800.0,7.8809,7.897,7.8567,7.8567,98800.0
2008-07-18 12:10:00,9.75,9.78,9.72,9.76,232000.0,7.8567,7.8809,7.8326,7.8648,232000.0
2008-07-18 12:20:00,9.76,9.81,9.76,9.79,178000.0,7.8648,7.9051,7.8648,7.889,178000.0
2008-07-18 12:30:00,9.79,9.81,9.76,9.8,240800.0,7.889,7.9051,7.8648,7.897,240800.0
2008-07-18 12:40:00,9.8,9.82,9.79,9.81,134000.0,7.897,7.9131,7.889,7.9051,134000.0
2008-07-18 12:50:00,9.8,9.8,9.75,9.75,176000.0,7.897,7.897,7.8567,7.8567,176000.0
2008-07-18 13:00:00,9.75,9.79,9.74,9.75,184400.0,7.8567,7.889,7.8487,7.8567,184400.0
2008-07-18 13:10:00,9.75,9.76,9.71,9.75,193600.0,7.8567,7.8648,7.8245,7.8567,193600.0
2008-07-18 13:20:00,9.75,9.75,9.72,9.74,245600.0,7.8567,7.8567,7.8326,7.8487,245600.0
2008-07-18 13:30:00,9.74,9.75,9.72,9.72,330800.0,7.8487,7.8567,7.8326,7.8326,330800.0
2008-07-18 13:40:00,9.72,9.74,9.71,9.73,289600.0,7.8326,7.8487,7.8245,7.8406,289600.0
2008-07-18 13:50:00,9.74,9.75,9.7,9.71,169200.0,7.8487,7.8567,7.8164,7.8245,169200.0
2008-07-18 14:00:00,9.71,9.74,9.7,9.72,220000.0,7.8245,7.8487,7.8164,7.8326,220000.0
2008-07-18 14:10:00,9.72,9.76,9.72,9.75,304800.0,7.8326,7.8648,7.8326,7.8567,304800.0
2008-07-18 14:20:00,9.74,9.75,9.71,9.71,262000.0,7.8487,7.8567,7.8245,7.8245,262000.0
2008-07-18 14:30:00,9.71,9.72,9.69,9.72,174000.0,7.8245,7.8326,7.8084,7.8326,174000.0
2008-07-18 14:40:00,9.72,9.74,9.71,9.71,189600.0,7.8326,7.8487,7.8245,7.8245,189600.0
2008-07-18 14:50:00,9.71,9.73,9.69,9.71,374000.0,7.8245,7.8406,7.8084,7.8245,374000.0
2008-07-18 15:00:00,9.71,9.74,9.71,9.73,300400.0,7.8245,7.8487,7.8245,7.8406,300400.0
2008-07-18 15:10:00,9.74,9.75,9.71,9.71,222400.0,7.8487,7.8567,7.8245,7.8245,222400.0
2008-07-18 15:20:00,9.71,9.75,9.71,9.74,266000.0,7.8245,7.8567,7.8245,7.8487,266000.0
2008-07-18 15:30:00,9.75,9.76,9.74,9.76,447200.0,7.8567,7.8648,7.8487,7.8648,447200.0
2008-07-18 15:40:00,9.76,9.76,9.73,9.75,345600.0,7.8648,7.8648,7.8406,7.8567,345600.0
2008-07-18 15:50:00,9.75,9.75,9.73,9.74,273600.0,7.8567,7.8567,7.8406,7.8487,273600.0
2008-07-21 09:30:00,9.71,9.8,9.7,9.79,172000.0,7.8245,7.897,7.8164,7.889,172000.0
2008-07-21 09:40:00,9.78,9.85,9.77,9.78,98400.0,7.8809,7.9373,7.8728,7.8809,98400.0
2008-07-21 09:50:00,9.78,9.8,9.72,9.72,176400.0,7.8809,7.897,7.8326,7.8326,176400.0
2008-07-21 10:00:00,9.72,9.74,9.7,9.72,363200.0,7.8326,7.8487,7.8164,7.8326,363200.0
2008-07-21 10:10:00,9.72,9.79,9.71,9.79,236400.0,7.8326,7.889,7.8245,7.889,236400.0
2008-07-21 10:20:00,9.79,9.79,9.7,9.7,347600.0,7.889,7.889,7.8164,7.8164,347600.0
2008-07-21 10:30:00,9.7,9.72,9.68,9.69,243200.0,7.8164,7.8326,7.8003,7.8084,243200.0
2008-07-21 10:40:00,9.69,9.74,9.68,9.73,309600.0,7.8084,7.8487,7.8003,7.8406,309600.0
2008-07-21 10:50:00,9.73,9.74,9.66,9.69,555600.0,7.8406,7.8487,7.7842,7.8084,555600.0
2008-07-21 11:00:00,9.7,9.72,9.68,9.72,156400.0,7.8164,7.8326,7.8003,7.8326,156400.0
2008-07-21 11:10:00,9.72,9.72,9.69,9.72,226000.0,7.8326,7.8326,7.8084,7.8326,226000.0
2008-07-21 11:20:00,9.72,9.74,9.71,9.73,124800.0,7.8326,7.8487,7.8245,7.8406,124800.0
2008-07-21 11:30:00,9.73,9.74,9.7,9.7,97200.0,7.8406,7.8487,7.8164,7.8164,97200.0
2008-07-21 11:40:00,9.7,9.71,9.67,9.7,233200.0,7.8164,7.8245,7.7923,7.8164,233200.0
2008-07-21 11:50:00,9.7,9.7,9.65,9.66,278800.0,7.8164,7.8164,7.7762,7.7842,278800.0
2008-07-21 12:00:00,9.66,9.72,9.66,9.71,87600.0,7.7842,7.8326,7.7842,7.8245,87600.0
2008-07-21 12:10:00,9.72,9.72,9.69,9.7,72400.0,7.8326,7.8326,7.8084,7.8164,72400.0
2008-07-21 12:20:00,9.7,9.75,9.7,9.73,230800.0,7.8164,7.8567,7.8164,7.8406,230800.0
2008-07-21 12:30:00,9.73,9.77,9.73,9.76,198800.0,7.8406,7.8728,7.8406,7.8648,198800.0
2008-07-21 12:40:00,9.75,9.76,9.74,9.75,117200.0,7.8567,7.8648,7.8487,7.8567,117200.0
2008-07-21 12:50:00,9.75,9.75,9.72,9.74,96800.0,7.8567,7.8567,7.8326,7.8487,96800.0
2008-07-21 13:00:00,9.74,9.76,9.72,9.75,244800.0,7.8487,7.8648,7.8326,7.8567,244800.0
2008-07-21 13:10:00,9.75,9.77,9.74,9.75,243600.0,7.8567,7.8728,7.8487,7.8567,243600.0
2008-07-21 13:20:00,9.75,9.78,9.74,9.76,122400.0,7.8567,7.8809,7.8487,7.8648,122400.0
2008-07-21 13:30:00,9.76,9.78,9.75,9.77,95200.0,7.8648,7.8809,7.8567,7.8728,95200.0
2008-07-21 13:40:00,9.77,9.78,9.74,9.74,92800.0,7.8728,7.8809,7.8487,7.8487,92800.0
2008-07-21 13:50:00,9.74,9.76,9.74,9.76,83600.0,7.8487,7.8648,7.8487,7.8648,83600.0
2008-07-21 14:00:00,9.76,9.78,9.74,9.76,212000.0,7.8648,7.8809,7.8487,7.8648,212000.0
2008-07-21 14:10:00,9.76,9.77,9.75,9.76,284800.0,7.8648,7.8728,7.8567,7.8648,284800.0
2008-07-21 14:20:00,9.76,9.78,9.75,9.77,367200.0,7.8648,7.8809,7.8567,7.8728,367200.0
2008-07-21 14:30:00,9.76,9.78,9.75,9.77,338800.0,7.8648,7.8809,7.8567,7.8728,338800.0
2008-07-21 14:40:00,9.77,9.77,9.74,9.76,234000.0,7.8728,7.8728,7.8487,7.8648,234000.0
2008-07-21 14:50:00,9.76,9.8,9.76,9.79,305600.0,7.8648,7.897,7.8648,7.889,305600.0
2008-07-21 15:00:00,9.79,9.8,9.77,9.79,281600.0,7.889,7.897,7.8728,7.889,281600.0
2008-07-21 15:10:00,9.79,9.84,9.79,9.82,514400.0,7.889,7.9293,7.889,7.9131,514400.0
2008-07-21 15:20:00,9.82,9.86,9.81,9.83,547200.0,7.9131,7.9454,7.9051,7.9212,547200.0
2008-07-21 15:30:00,9.83,9.86,9.82,9.84,314400.0,7.9212,7.9454,7.9131,7.9293,314400.0
2008-07-21 15:40:00,9.85,9.87,9.82,9.83,290800.0,7.9373,7.9534,7.9131,7.9212,290800.0
2008-07-21 15:50:00,9.83,9.84,9.81,9.84,428400.0,7.9212,7.9293,7.9051,7.9293,428400.0
2008-07-22 09:30:00,9.66,9.75,9.65,9.74,231200.0,7.7842,7.8567,7.7762,7.8487,231200.0
2008-07-22 09:40:00,9.74,9.76,9.7,9.75,420000.0,7.8487,7.8648,7.8164,7.8567,420000.0
2008-07-22 09:50:00,9.74,9.85,9.72,9.79,361200.0,7.8487,7.9373,7.8326,7.889,361200.0
2008-07-22 10:00:00,9.79,9.88,9.78,9.84,444400.0,7.889,7.9615,7.8809,7.9293,444400.0
2008-07-22 10:10:00,9.84,9.94,9.78,9.94,543200.0,7.9293,8.0098,7.8809,8.0098,543200.0
2008-07-22 10:20:00,9.94,9.97,9.86,9.86,456400.0,8.0098,8.034,7.9454,7.9454,456400.0
2008-07-22 10:30:00,9.87,9.92,9.86,9.91,214400.0,7.9534,7.9937,7.9454,7.9857,214400.0
2008-07-22 10:40:00,9.91,9.91,9.85,9.88,366400.0,7.9857,7.9857,7.9373,7.9615,366400.0
2008-07-22 10:50:00,9.88,9.92,9.83,9.85,254800.0,7.9615,7.9937,7.9212,7.9373,254800.0
2008-07-22 11:00:00,9.84,9.92,9.83,9.88,289600.0,7.9293,7.9937,7.9212,7.9615,289600.0
2008-07-22 11:10:00,9.88,9.89,9.85,9.86,189200.0,7.9615,7.9695,7.9373,7.9454,189200.0
2008-07-22 11:20:00,9.86,9.91,9.86,9.91,234800.0,7.9454,7.9857,7.9454,7.9857,234800.0
2008-07-22 11:30:00,9.9,9.95,9.89,9.94,658400.0,7.9776,8.0179,7.9695,8.0098,658400.0
2008-07-22 11:40:00,9.94,9.99,9.94,9.95,511200.0,8.0098,8.0501,8.0098,8.0179,511200.0
2008-07-22 11:50:00,9.95,9.99,9.95,9.98,244000.0,8.0179,8.0501,8.0179,8.0421,244000.0
2008-07-22 12:00:00,9.98,10.03,9.97,10.03,436000.0,8.0421,8.0824,8.034,8.0824,436000.0
2008-07-22 12:10:00,10.03,10.05,9.97,10.01,304400.0,8.0824,8.0985,8.034,8.0662,304400.0
2008-07-22 12:20:00,10.01,10.01,9.94,9.94,196000.0,8.0662,8.0662,8.0098,8.0098,196000.0
2008-07-22 12:30:00,9.94,9.94,9.91,9.93,224000.0,8.0098,8.0098,7.9857,8.0018,224000.0
2008-07-22 12:40:00,9.93,9.94,9.91,9.93,187200.0,8.0018,8.0098,7.9857,8.0018,187200.0
2008-07-22 12:50:00,9.93,9.94,9.92,9.93,290000.0,8.0018,8.0098,7.9937,8.0018,290000.0
2008-07-22 13:00:00,9.93,9.93,9.88,9.9,276800.0,8.0018,8.0018,7.9615,7.9776,276800.0
2008-07-22 13:10:00,9.9,9.93,9.89,9.92,199600.0,7.9776,8.0018,7.9695,7.9937,199600.0
2008-07-22 13:20:00,9.92,9.96,9.92,9.95,178000.0,7.9937,8.026,7.9937,8.0179,178000.0
2008-07-22 13:30:00,9.95,9.97,9.94,9.97,202000.0,8.0179,8.034,8.0098,8.034,202000.0
2008-07-22 13:40:00,9.97,9.97,9.94,9.95,119600.0,8.034,8.034,8.0098,8.0179,119600.0
2008-07-22 13:50:00,9.95,9.97,9.93,9.93,109600.0,8.0179,8.034,8.0018,8.0018,109600.0
2008-07-22 14:00:00,9.94,9.94,9.91,9.92,216400.0,8.0098,8.0098,7.9857,7.9937,216400.0
2008-07-22 14:10:00,9.93,9.93,9.88,9.9,234800.0,8.0018,8.0018,7.9615,7.9776,234800.0
2008-07-22 14:20:00,9.9,9.96,9.9,9.95,193600.0,7.9776,8.026,7.9776,8.0179,193600.0
2008-07-22 14:30:00,9.95,9.96,9.9,9.93,144800.0,8.0179,8.026,7.9776,8.0018,144800.0
2008-07-22 14:40:00,9.92,9.95,9.92,9.94,156000.0,7.9937,8.0179,7.9937,8.0098,156000.0
2008-07-22 14:50:00,9.94,9.94,9.9,9.91,143200.0,8.0098,8.0098,7.9776,7.9857,143200.0
2008-07-22 15:00:00,9.92,9.93,9.89,9.89,136800.0,7.9937,8.0018,7.9695,7.9695,136800.0
2008-07-22 15:10:00,9.89,9.91,9.88,9.91,226000.0,7.9695,7.9857,7.9615,7.9857,226000.0
2008-07-22 15:20:00,9.91,9.91,9.89,9.9,348000.0,7.9857,7.9857,7.9695,7.9776,348000.0
2008-07-22 15:30:00,9.9,9.93,9.88,9.92,346000.0,7.9776,8.0018,7.9615,7.9937,346000.0
2008-07-22 15:40:00,9.92,9.93,9.89,9.9,417600.0,7.9937,8.0018,7.9695,7.9776,417600.0
2008-07-22 15:50:00,9.9,9.93,9.9,9.93,575200.0,7.9776,8.0018,7.9776,8.0018,575200.0
2008-07-23 09:30:00,9.91,9.91,9.61,9.8,624000.0,7.9857,7.9857,7.7439,7.897,624000.0
2008-07-23 09:40:00,9.81,9.88,9.78,9.8,307200.0,7.9051,7.9615,7.8809,7.897,307200.0
2008-07-23 09:50:00,9.8,9.83,9.78,9.79,338400.0,7.897,7.9212,7.8809,7.889,338400.0
2008-07-23 10:00:00,9.79,9.88,9.74,9.87,294400.0,7.889,7.9615,7.8487,7.9534,294400.0
2008-07-23 10:10:00,9.87,9.93,9.86,9.93,270800.0,7.9534,8.0018,7.9454,8.0018,270800.0
2008-07-23 10:20:00,9.93,9.99,9.92,9.98,391200.0,8.0018,8.0501,7.9937,8.0421,391200.0
2008-07-23 10:30:00,9.98,10.03,9.97,10.03,556400.0,8.0421,8.0824,8.034,8.0824,556400.0
2008-07-23 10:40:00,10.01,10.04,9.87,9.89,315200.0,8.0662,8.0904,7.9534,7.9695,315200.0
2008-07-23 10:50:00,9.89,9.96,9.86,9.86,508000.0,7.9695,8.026,7.9454,7.9454,508000.0
2008-07-23 11:00:00,9.86,9.86,9.75,9.77,591200.0,7.9454,7.9454,7.8567,7.8728,591200.0
2008-07-23 11:10:00,9.77,9.78,9.74,9.77,729200.0,7.8728,7.8809,7.8487,7.8728,729200.0
2008-07-23 11:20:00,9.77,9.81,9.76,9.79,368800.0,7.8728,7.9051,7.8648,7.889,368800.0
2008-07-23 11:30:00,9.79,9.8,9.77,9.78,232400.0,7.889,7.897,7.8728,7.8809,232400.0
2008-07-23 11:40:00,9.78,9.78,9.73,9.74,264400.0,7.8809,7.8809,7.8406,7.8487,264400.0
2008-07-23 11:50:00,9.73,9.74,9.69,9.72,286800.0,7.8406,7.8487,7.8084,7.8326,286800.0
2008-07-23 12:00:00,9.72,9.74,9.7,9.71,166400.0,7.8326,7.8487,7.8164,7.8245,166400.0
2008-07-23 12:10:00,9.71,9.71,9.63,9.67,316000.0,7.8245,7.8245,7.76,7.7923,316000.0
2008-07-23 12:20:00,9.67,9.69,9.65,9.65,216400.0,7.7923,7.8084,7.7762,7.7762,216400.0
2008-07-23 12:30:00,9.66,9.69,9.6,9.69,191600.0,7.7842,7.8084,7.7359,7.8084,191600.0
2008-07-23 12:40:00,9.7,9.72,9.69,9.72,210800.0,7.8164,7.8326,7.8084,7.8326,210800.0
2008-07-23 12:50:00,9.71,9.74,9.71,9.74,189200.0,7.8245,7.8487,7.8245,7.8487,189200.0
2008-07-23 13:00:00,9.74,9.75,9.68,9.68,192800.0,7.8487,7.8567,7.8003,7.8003,192800.0
2008-07-23 13:10:00,9.68,9.75,9.68,9.74,134400.0,7.8003,7.8567,7.8003,7.8487,134400.0
2008-07-23 13:20:00,9.74,9.8,9.74,9.78,178800.0,7.8487,7.897,7.8487,7.8809,178800.0
2008-07-23 13:30:00,9.78,9.78,9.72,9.78,221600.0,7.8809,7.8809,7.8326,7.8809,221600.0
2008-07-23 13:40:00,9.78,9.83,9.76,9.79,231200.0,7.8809,7.9212,7.8648,7.889,231200.0
2008-07-23 13:50:00,9.79,9.79,9.69,9.74,172000.0,7.889,7.889,7.8084,7.8487,172000.0
2008-07-23 14:00:00,9.74,9.82,9.73,9.81,268800.0,7.8487,7.9131,7.8406,7.9051,268800.0
2008-07-23 14:10:00,9.8,9.81,9.74,9.77,186400.0,7.897,7.9051,7.8487,7.8728,186400.0
2008-07-23 14:20:00,9.77,9.84,9.77,9.83,200000.0,7.8728,7.9293,7.8728,7.9212,200000.0
2008-07-23 14:30:00,9.83,9.86,9.8,9.8,286400.0,7.9212,7.9454,7.897,7.897,286400.0
2008-07-23 14:40:00,9.79,9.83,9.78,9.78,193600.0,7.889,7.9212,7.8809,7.8809,193600.0
2008-07-23 14:50:00,9.78,9.82,9.77,9.77,300400.0,7.8809,7.9131,7.8728,7.8728,300400.0
2008-07-23 15:00:00,9.77,9.78,9.75,9.75,229200.0,7.8728,7.8809,7.8567,7.8567,229200.0
2008-07-23 15:10:00,9.75,9.8,9.74,9.79,242000.0,7.8567,7.897,7.8487,7.889,242000.0
2008-07-23 15:20:00,9.79,9.84,9.78,9.79,271200.0,7.889,7.9293,7.8809,7.889,271200.0
2008-07-23 15:30:00,9.79,9.82,9.79,9.81,269200.0,7.889,7.9131,7.889,7.9051,269200.0
2008-07-23 15:40:00,9.81,9.82,9.78,9.79,245600.0,7.9051,7.9131,7.8809,7.889,245600.0
2008-07-23 15:50:00,9.79,9.81,9.79,9.8,346000.0,7.889,7.9051,7.889,7.897,346000.0
2008-07-24 09:30:00,9.74,9.74,9.6,9.64,534000.0,7.8487,7.8487,7.7359,7.7681,534000.0
2008-07-24 09:40:00,9.64,9.77,9.57,9.7,514400.0,7.7681,7.8728,7.7117,7.8164,514400.0
2008-07-24 09:50:00,9.7,9.72,9.6,9.7,313600.0,7.8164,7.8326,7.7359,7.8164,313600.0
2008-07-24 10:00:00,9.7,9.7,9.54,9.54,347600.0,7.8164,7.8164,7.6875,7.6875,347600.0
2008-07-24 10:10:00,9.54,9.62,9.53,9.58,416400.0,7.6875,7.752,7.6795,7.7197,416400.0
2008-07-24 10:20:00,9.58,9.61,9.55,9.55,279200.0,7.7197,7.7439,7.6956,7.6956,279200.0
2008-07-24 10:30:00,9.55,9.61,9.55,9.57,338400.0,7.6956,7.7439,7.6956,7.7117,338400.0
2008-07-24 10:40:00,9.57,9.62,9.54,9.56,362400.0,7.7117,7.752,7.6875,7.7036,362400.0
2008-07-24 10:50:00,9.58,9.63,9.56,9.6,363600.0,7.7197,7.76,7.7036,7.7359,363600.0
2008-07-24 11:00:00,9.61,9.63,9.57,9.58,384400.0,7.7439,7.76,7.7117,7.7197,384400.0
2008-07-24 11:10:00,9.58,9.65,9.58,9.65,243600.0,7.7197,7.7762,7.7197,7.7762,243600.0
2008-07-24 11:20:00,9.66,9.67,9.63,9.63,234400.0,7.7842,7.7923,7.76,7.76,234400.0
2008-07-24 11:30:00,9.63,9.63,9.58,9.59,244800.0,7.76,7.76,7.7197,7.7278,244800.0
2008-07-24 11:40:00,9.6,9.63,9.59,9.62,121600.0,7.7359,7.76,7.7278,7.752,121600.0
2008-07-24 11:50:00,9.62,9.66,9.61,9.66,263600.0,7.752,7.7842,7.7439,7.7842,263600.0
2008-07-24 12:00:00,9.66,9.67,9.61,9.62,251600.0,7.7842,7.7923,7.7439,7.752,251600.0
2008-07-24 12:10:00,9.62,9.62,9.58,9.58,184800.0,7.752,7.752,7.7197,7.7197,184800.0
2008-07-24 12:20:00,9.58,9.59,9.58,9.58,239600.0,7.7197,7.7278,7.7197,7.7197,239600.0
2008-07-24 12:30:00,9.58,9.62,9.58,9.59,249600.0,7.7197,7.752,7.7197,7.7278,249600.0
2008-07-24 12:40:00,9.59,9.59,9.58,9.58,192800.0,7.7278,7.7278,7.7197,7.7197,192800.0
2008-07-24 12:50:00,9.59,9.59,9.56,9.58,177200.0,7.7278,7.7278,7.7036,7.7197,177200.0
2008-07-24 13:00:00,9.58,9.58,9.55,9.56,177200.0,7.7197,7.7197,7.6956,7.7036,177200.0
2008-07-24 13:10:00,9.56,9.59,9.55,9.56,183200.0,7.7036,7.7278,7.6956,7.7036,183200.0
2008-07-24 13:20:00,9.56,9.62,9.56,9.59,250800.0,7.7036,7.752,7.7036,7.7278,250800.0
2008-07-24 13:30:00,9.59,9.61,9.55,9.59,215200.0,7.7278,7.7439,7.6956,7.7278,215200.0
2008-07-24 13:40:00,9.58,9.61,9.57,9.57,163200.0,7.7197,7.7439,7.7117,7.7117,163200.0
2008-07-24 13:50:00,9.58,9.58,9.55,9.58,394400.0,7.7197,7.7197,7.6956,7.7197,394400.0
2008-07-24 14:00:00,9.57,9.58,9.55,9.55,493200.0,7.7117,7.7197,7.6956,7.6956,493200.0
2008-07-24 14:10:00,9.55,9.55,9.49,9.55,399200.0,7.6956,7.6956,7.6472,7.6956,399200.0
2008-07-24 14:20:00,9.54,9.56,9.53,9.53,188000.0,7.6875,7.7036,7.6795,7.6795,188000.0
2008-07-24 14:30:00,9.53,9.53,9.5,9.51,181200.0,7.6795,7.6795,7.6553,7.6633,181200.0
2008-07-24 14:40:00,9.51,9.52,9.48,9.52,381200.0,7.6633,7.6714,7.6392,7.6714,381200.0
2008-07-24 14:50:00,9.52,9.53,9.46,9.53,322000.0,7.6714,7.6795,7.623,7.6795,322000.0
2008-07-24 15:00:00,9.52,9.56,9.49,9.49,294800.0,7.6714,7.7036,7.6472,7.6472,294800.0
2008-07-24 15:10:00,9.49,9.51,9.48,9.5,546000.0,7.6472,7.6633,7.6392,7.6553,546000.0
2008-07-24 15:20:00,9.5,9.52,9.48,9.49,427200.0,7.6553,7.6714,7.6392,7.6472,427200.0
2008-07-24 15:30:00,9.49,9.52,9.45,9.51,420000.0,7.6472,7.6714,7.615,7.6633,420000.0
2008-07-24 15:40:00,9.51,9.51,9.43,9.43,548800.0,7.6633,7.6633,7.5989,7.5989,548800.0
2008-07-24 15:50:00,9.43,9.5,9.42,9.49,537200.0,7.5989,7.6553,7.5908,7.6472,537200.0
2008-07-25 09:30:00,9.51,9.55,9.36,9.44,244000.0,7.6633,7.6956,7.5425,7.6069,244000.0
2008-07-25 09:40:00,9.44,9.5,9.4,9.49,198000.0,7.6069,7.6553,7.5747,7.6472,198000.0
2008-07-25 09:50:00,9.49,9.62,9.43,9.55,226000.0,7.6472,7.752,7.5989,7.6956,226000.0
2008-07-25 10:00:00,9.55,9.64,9.55,9.62,282400.0,7.6956,7.7681,7.6956,7.752,282400.0
2008-07-25 10:10:00,9.61,9.63,9.53,9.57,243600.0,7.7439,7.76,7.6795,7.7117,243600.0
2008-07-25 10:20:00,9.58,9.61,9.43,9.44,280400.0,7.7197,7.7439,7.5989,7.6069,280400.0
2008-07-25 10:30:00,9.44,9.51,9.42,9.5,180800.0,7.6069,7.6633,7.5908,7.6553,180800.0
2008-07-25 10:40:00,9.5,9.55,9.49,9.52,149600.0,7.6553,7.6956,7.6472,7.6714,149600.0
2008-07-25 10:50:00,9.52,9.57,9.47,9.56,170000.0,7.6714,7.7117,7.6311,7.7036,170000.0
2008-07-25 11:00:00,9.56,9.58,9.45,9.47,156400.0,7.7036,7.7197,7.615,7.6311,156400.0
2008-07-25 11:10:00,9.47,9.5,9.46,9.46,144000.0,7.6311,7.6553,7.623,7.623,144000.0
2008-07-25 11:20:00,9.46,9.47,9.43,9.45,232800.0,7.623,7.6311,7.5989,7.615,232800.0
2008-07-25 11:30:00,9.45,9.47,9.42,9.42,218800.0,7.615,7.6311,7.5908,7.5908,218800.0
2008-07-25 11:40:00,9.42,9.47,9.42,9.44,112400.0,7.5908,7.6311,7.5908,7.6069,112400.0
2008-07-25 11:50:00,9.44,9.46,9.42,9.45,184800.0,7.6069,7.623,7.5908,7.615,184800.0
2008-07-25 12:00:00,9.45,9.45,9.4,9.41,180400.0,7.615,7.615,7.5747,7.5828,180400.0
2008-07-25 12:10:00,9.41,9.42,9.4,9.4,192000.0,7.5828,7.5908,7.5747,7.5747,192000.0
2008-07-25 12:20:00,9.4,9.45,9.38,9.45,218000.0,7.5747,7.615,7.5586,7.615,218000.0
2008-07-25 12:30:00,9.45,9.45,9.38,9.4,213200.0,7.615,7.615,7.5586,7.5747,213200.0
2008-07-25 12:40:00,9.4,9.45,9.4,9.4,242800.0,7.5747,7.615,7.5747,7.5747,242800.0
2008-07-25 12:50:00,9.4,9.44,9.4,9.43,123200.0,7.5747,7.6069,7.5747,7.5989,123200.0
2008-07-25 13:00:00,9.43,9.47,9.43,9.46,105600.0,7.5989,7.6311,7.5989,7.623,105600.0
2008-07-25 13:10:00,9.46,9.47,9.39,9.47,288800.0,7.623,7.6311,7.5666,7.6311,288800.0
2008-07-25 13:20:00,9.47,9.47,9.4,9.4,207200.0,7.6311,7.6311,7.5747,7.5747,207200.0
2008-07-25 13:30:00,9.4,9.4,9.36,9.39,139200.0,7.5747,7.5747,7.5425,7.5666,139200.0
2008-07-25 13:40:00,9.39,9.4,9.34,9.37,177600.0,7.5666,7.5747,7.5263,7.5505,177600.0
2008-07-25 13:50:00,9.37,9.41,9.37,9.4,288400.0,7.5505,7.5828,7.5505,7.5747,288400.0
2008-07-25 14:00:00,9.4,9.46,9.4,9.45,378800.0,7.5747,7.623,7.5747,7.615,378800.0
2008-07-25 14:10:00,9.45,9.47,9.42,9.46,259200.0,7.615,7.6311,7.5908,7.623,259200.0
2008-07-25 14:20:00,9.46,9.46,9.43,9.43,209200.0,7.623,7.623,7.5989,7.5989,209200.0
2008-07-25 14:30:00,9.43,9.43,9.41,9.43,368800.0,7.5989,7.5989,7.5828,7.5989,368800.0
2008-07-25 14:40:00,9.43,9.43,9.41,9.41,261600.0,7.5989,7.5989,7.5828,7.5828,261600.0
2008-07-25 14:50:00,9.42,9.43,9.39,9.39,473200.0,7.5908,7.5989,7.5666,7.5666,473200.0
2008-07-25 15:00:00,9.39,9.4,9.36,9.37,312000.0,7.5666,7.5747,7.5425,7.5505,312000.0
2008-07-25 15:10:00,9.37,9.38,9.33,9.34,433200.0,7.5505,7.5586,7.5183,7.5263,433200.0
2008-07-25 15:20:00,9.34,9.37,9.31,9.34,334400.0,7.5263,7.5505,7.5022,7.5263,334400.0
2008-07-25 15:30:00,9.33,9.34,9.3,9.31,357200.0,7.5183,7.5263,7.4941,7.5022,357200.0
2008-07-25 15:40:00,9.31,9.35,9.31,9.35,527200.0,7.5022,7.5344,7.5022,7.5344,527200.0
2008-07-25 15:50:00,9.35,9.36,9.31,9.34,436800.0,7.5344,7.5425,7.5022,7.5263,436800.0
2008-07-28 09:30:00,9.4,9.49,9.28,9.37,334800.0,7.5747,7.6472,7.478,7.5505,334800.0
2008-07-28 09:40:00,9.37,9.38,9.3,9.32,415600.0,7.5505,7.5586,7.4941,7.5102,415600.0
2008-07-28 09:50:00,9.32,9.36,9.3,9.31,434000.0,7.5102,7.5425,7.4941,7.5022,434000.0
2008-07-28 10:00:00,9.31,9.38,9.31,9.38,317200.0,7.5022,7.5586,7.5022,7.5586,317200.0
2008-07-28 10:10:00,9.38,9.38,9.29,9.33,310000.0,7.5586,7.5586,7.4861,7.5183,310000.0
2008-07-28 10:20:00,9.33,9.33,9.23,9.27,239200.0,7.5183,7.5183,7.4377,7.4699,239200.0
2008-07-28 10:30:00,9.27,9.27,9.19,9.2,547200.0,7.4699,7.4699,7.4055,7.4135,547200.0
2008-07-28 10:40:00,9.2,9.21,9.16,9.18,282800.0,7.4135,7.4216,7.3813,7.3974,282800.0
2008-07-28 10:50:00,9.18,9.19,9.08,9.13,504400.0,7.3974,7.4055,7.3168,7.3571,504400.0
2008-07-28 11:00:00,9.13,9.15,9.09,9.1,509600.0,7.3571,7.3732,7.3249,7.333,509600.0
2008-07-28 11:10:00,9.1,9.14,9.09,9.13,359200.0,7.333,7.3652,7.3249,7.3571,359200.0
2008-07-28 11:20:00,9.13,9.14,9.06,9.06,468400.0,7.3571,7.3652,7.3007,7.3007,468400.0
2008-07-28 11:30:00,9.06,9.08,9.05,9.06,232400.0,7.3007,7.3168,7.2927,7.3007,232400.0
2008-07-28 11:40:00,9.06,9.09,9.04,9.09,236000.0,7.3007,7.3249,7.2846,7.3249,236000.0
2008-07-28 11:50:00,9.09,9.15,9.09,9.14,289600.0,7.3249,7.3732,7.3249,7.3652,289600.0
2008-07-28 12:00:00,9.14,9.15,9.12,9.13,250400.0,7.3652,7.3732,7.3491,7.3571,250400.0
2008-07-28 12:10:00,9.13,9.14,9.09,9.12,200400.0,7.3571,7.3652,7.3249,7.3491,200400.0
2008-07-28 12:20:00,9.12,9.14,9.11,9.12,161600.0,7.3491,7.3652,7.341,7.3491,161600.0
2008-07-28 12:30:00,9.12,9.13,9.11,9.11,202000.0,7.3491,7.3571,7.341,7.341,202000.0
2008-07-28 12:40:00,9.11,9.11,9.04,9.09,141600.0,7.341,7.341,7.2846,7.3249,141600.0
2008-07-28 12:50:00,9.09,9.11,9.06,9.07,170800.0,7.3249,7.341,7.3007,7.3088,170800.0
2008-07-28 13:00:00,9.06,9.09,9.06,9.09,196400.0,7.3007,7.3249,7.3007,7.3249,196400.0
2008-07-28 13:10:00,9.09,9.11,9.09,9.1,172800.0,7.3249,7.341,7.3249,7.333,172800.0
2008-07-28 13:20:00,9.1,9.13,9.1,9.11,184800.0,7.333,7.3571,7.333,7.341,184800.0
2008-07-28 13:30:00,9.12,9.13,9.09,9.09,120800.0,7.3491,7.3571,7.3249,7.3249,120800.0
2008-07-28 13:40:00,9.09,9.11,9.06,9.08,191600.0,7.3249,7.341,7.3007,7.3168,191600.0
2008-07-28 13:50:00,9.07,9.09,9.06,9.07,406400.0,7.3088,7.3249,7.3007,7.3088,406400.0
2008-07-28 14:00:00,9.06,9.08,9.04,9.06,252400.0,7.3007,7.3168,7.2846,7.3007,252400.0
2008-07-28 14:10:00,9.05,9.08,9.03,9.05,253600.0,7.2927,7.3168,7.2765,7.2927,253600.0
2008-07-28 14:20:00,9.04,9.06,9.03,9.04,270400.0,7.2846,7.3007,7.2765,7.2846,270400.0
2008-07-28 14:30:00,9.04,9.1,9.04,9.09,252000.0,7.2846,7.333,7.2846,7.3249,252000.0
2008-07-28 14:40:00,9.09,9.1,9.05,9.06,294800.0,7.3249,7.333,7.2927,7.3007,294800.0
2008-07-28 14:50:00,9.06,9.08,9.05,9.05,355600.0,7.3007,7.3168,7.2927,7.2927,355600.0
2008-07-28 15:00:00,9.06,9.08,9.03,9.04,582000.0,7.3007,7.3168,7.2765,7.2846,582000.0
2008-07-28 15:10:00,9.04,9.06,9.03,9.04,653600.0,7.2846,7.3007,7.2765,7.2846,653600.0
2008-07-28 15:20:00,9.05,9.1,9.04,9.06,608000.0,7.2927,7.333,7.2846,7.3007,608000.0
2008-07-28 15:30:00,9.06,9.09,9.06,9.08,592400.0,7.3007,7.3249,7.3007,7.3168,592400.0
2008-07-28 15:40:00,9.07,9.08,9.06,9.06,408400.0,7.3088,7.3168,7.3007,7.3007,408400.0
2008-07-28 15:50:00,9.05,9.11,9.05,9.07,678000.0,7.2927,7.341,7.2927,7.3088,678000.0
2008-07-29 09:30:00,9.03,9.19,9.02,9.13,236800.0,7.2765,7.4055,7.2685,7.3571,236800.0
2008-07-29 09:40:00,9.13,9.2,9.13,9.19,212400.0,7.3571,7.4135,7.3571,7.4055,212400.0
2008-07-29 09:50:00,9.18,9.23,9.14,9.14,305200.0,7.3974,7.4377,7.3652,7.3652,305200.0
2008-07-29 10:00:00,9.15,9.26,9.15,9.25,410400.0,7.3732,7.4619,7.3732,7.4538,410400.0
2008-07-29 10:10:00,9.24,9.24,9.19,9.24,232400.0,7.4458,7.4458,7.4055,7.4458,232400.0
2008-07-29 10:20:00,9.24,9.26,9.21,9.24,255600.0,7.4458,7.4619,7.4216,7.4458,255600.0
2008-07-29 10:30:00,9.23,9.27,9.22,9.23,308800.0,7.4377,7.4699,7.4296,7.4377,308800.0
2008-07-29 10:40:00,9.23,9.24,9.19,9.2,193600.0,7.4377,7.4458,7.4055,7.4135,193600.0
2008-07-29 10:50:00,9.2,9.2,9.17,9.19,98400.0,7.4135,7.4135,7.3894,7.4055,98400.0
2008-07-29 11:00:00,9.18,9.2,9.14,9.15,130400.0,7.3974,7.4135,7.3652,7.3732,130400.0
2008-07-29 11:10:00,9.14,9.21,9.13,9.2,276400.0,7.3652,7.4216,7.3571,7.4135,276400.0
2008-07-29 11:20:00,9.2,9.24,9.19,9.22,230400.0,7.4135,7.4458,7.4055,7.4296,230400.0
2008-07-29 11:30:00,9.22,9.26,9.21,9.25,285200.0,7.4296,7.4619,7.4216,7.4538,285200.0
2008-07-29 11:40:00,9.25,9.33,9.25,9.33,388400.0,7.4538,7.5183,7.4538,7.5183,388400.0
2008-07-29 11:50:00,9.33,9.33,9.26,9.27,273200.0,7.5183,7.5183,7.4619,7.4699,273200.0
2008-07-29 12:00:00,9.28,9.31,9.27,9.28,236400.0,7.478,7.5022,7.4699,7.478,236400.0
2008-07-29 12:10:00,9.28,9.29,9.24,9.24,237200.0,7.478,7.4861,7.4458,7.4458,237200.0
2008-07-29 12:20:00,9.24,9.28,9.24,9.26,149600.0,7.4458,7.478,7.4458,7.4619,149600.0
2008-07-29 12:30:00,9.26,9.29,9.22,9.22,162000.0,7.4619,7.4861,7.4296,7.4296,162000.0
2008-07-29 12:40:00,9.22,9.25,9.21,9.25,134800.0,7.4296,7.4538,7.4216,7.4538,134800.0
2008-07-29 12:50:00,9.26,9.29,9.25,9.26,168800.0,7.4619,7.4861,7.4538,7.4619,168800.0
2008-07-29 13:00:00,9.26,9.28,9.26,9.26,114800.0,7.4619,7.478,7.4619,7.4619,114800.0
2008-07-29 13:10:00,9.26,9.28,9.26,9.27,128800.0,7.4619,7.478,7.4619,7.4699,128800.0
2008-07-29 13:20:00,9.28,9.32,9.27,9.32,112800.0,7.478,7.5102,7.4699,7.5102,112800.0
2008-07-29 13:30:00,9.33,9.35,9.31,9.31,151200.0,7.5183,7.5344,7.5022,7.5022,151200.0
2008-07-29 13:40:00,9.31,9.35,9.31,9.34,173600.0,7.5022,7.5344,7.5022,7.5263,173600.0
2008-07-29 13:50:00,9.34,9.37,9.34,9.35,218800.0,7.5263,7.5505,7.5263,7.5344,218800.0
2008-07-29 14:00:00,9.35,9.36,9.28,9.28,408400.0,7.5344,7.5425,7.478,7.478,408400.0
2008-07-29 14:10:00,9.28,9.3,9.26,9.3,408400.0,7.478,7.4941,7.4619,7.4941,408400.0
2008-07-29 14:20:00,9.3,9.32,9.28,9.28,342800.0,7.4941,7.5102,7.478,7.478,342800.0
2008-07-29 14:30:00,9.29,9.3,9.26,9.28,257200.0,7.4861,7.4941,7.4619,7.478,257200.0
2008-07-29 14:40:00,9.28,9.29,9.25,9.26,385200.0,7.478,7.4861,7.4538,7.4619,385200.0
2008-07-29 14:50:00,9.26,9.31,9.24,9.27,303600.0,7.4619,7.5022,7.4458,7.4699,303600.0
2008-07-29 15:00:00,9.27,9.32,9.27,9.32,304000.0,7.4699,7.5102,7.4699,7.5102,304000.0
2008-07-29 15:10:00,9.31,9.35,9.3,9.35,340800.0,7.5022,7.5344,7.4941,7.5344,340800.0
2008-07-29 15:20:00,9.35,9.39,9.34,9.37,537200.0,7.5344,7.5666,7.5263,7.5505,537200.0
2008-07-29 15:30:00,9.36,9.38,9.33,9.38,565200.0,7.5425,7.5586,7.5183,7.5586,565200.0
2008-07-29 15:40:00,9.38,9.38,9.34,9.35,504800.0,7.5586,7.5586,7.5263,7.5344,504800.0
2008-07-29 15:50:00,9.35,9.38,9.35,9.38,530000.0,7.5344,7.5586,7.5344,7.5586,530000.0
2008-07-30 09:30:00,9.26,9.62,9.26,9.56,174000.0,7.4619,7.752,7.4619,7.7036,174000.0
2008-07-30 09:40:00,9.56,9.63,9.49,9.57,879600.0,7.7036,7.76,7.6472,7.7117,879600.0
2008-07-30 09:50:00,9.58,9.6,9.54,9.55,290800.0,7.7197,7.7359,7.6875,7.6956,290800.0
2008-07-30 10:00:00,9.56,9.59,9.53,9.59,302000.0,7.7036,7.7278,7.6795,7.7278,302000.0
2008-07-30 10:10:00,9.6,9.61,9.57,9.6,194400.0,7.7359,7.7439,7.7117,7.7359,194400.0
2008-07-30 10:20:00,9.61,9.61,9.58,9.59,158800.0,7.7439,7.7439,7.7197,7.7278,158800.0
2008-07-30 10:30:00,9.58,9.6,9.51,9.53,317600.0,7.7197,7.7359,7.6633,7.6795,317600.0
2008-07-30 10:40:00,9.53,9.61,9.51,9.55,384000.0,7.6795,7.7439,7.6633,7.6956,384000.0
2008-07-30 10:50:00,9.54,9.54,9.47,9.47,547200.0,7.6875,7.6875,7.6311,7.6311,547200.0
2008-07-30 11:00:00,9.47,9.54,9.44,9.53,331200.0,7.6311,7.6875,7.6069,7.6795,331200.0
2008-07-30 11:10:00,9.53,9.54,9.48,9.49,229200.0,7.6795,7.6875,7.6392,7.6472,229200.0
2008-07-30 11:20:00,9.49,9.55,9.46,9.54,441600.0,7.6472,7.6956,7.623,7.6875,441600.0
2008-07-30 11:30:00,9.54,9.54,9.48,9.5,372000.0,7.6875,7.6875,7.6392,7.6553,372000.0
2008-07-30 11:40:00,9.49,9.53,9.49,9.53,208000.0,7.6472,7.6795,7.6472,7.6795,208000.0
2008-07-30 11:50:00,9.53,9.55,9.5,9.5,111600.0,7.6795,7.6956,7.6553,7.6553,111600.0
2008-07-30 12:00:00,9.51,9.52,9.48,9.49,196800.0,7.6633,7.6714,7.6392,7.6472,196800.0
2008-07-30 12:10:00,9.49,9.5,9.47,9.49,231600.0,7.6472,7.6553,7.6311,7.6472,231600.0
2008-07-30 12:20:00,9.49,9.52,9.49,9.51,140400.0,7.6472,7.6714,7.6472,7.6633,140400.0
2008-07-30 12:30:00,9.51,9.51,9.47,9.47,228800.0,7.6633,7.6633,7.6311,7.6311,228800.0
2008-07-30 12:40:00,9.47,9.47,9.44,9.45,210400.0,7.6311,7.6311,7.6069,7.615,210400.0
2008-07-30 12:50:00,9.45,9.49,9.44,9.47,127200.0,7.615,7.6472,7.6069,7.6311,127200.0
2008-07-30 13:00:00,9.48,9.49,9.41,9.45,312800.0,7.6392,7.6472,7.5828,7.615,312800.0
2008-07-30 13:10:00,9.45,9.51,9.43,9.47,201200.0,7.615,7.6633,7.5989,7.6311,201200.0
2008-07-30 13:20:00,9.47,9.5,9.45,9.48,182400.0,7.6311,7.6553,7.615,7.6392,182400.0
2008-07-30 13:30:00,9.49,9.51,9.47,9.49,151600.0,7.6472,7.6633,7.6311,7.6472,151600.0
2008-07-30 13:40:00,9.49,9.49,9.46,9.48,236000.0,7.6472,7.6472,7.623,7.6392,236000.0
2008-07-30 13:50:00,9.48,9.49,9.44,9.49,415600.0,7.6392,7.6472,7.6069,7.6472,415600.0
2008-07-30 14:00:00,9.49,9.5,9.46,9.49,236800.0,7.6472,7.6553,7.623,7.6472,236800.0
2008-07-30 14:10:00,9.49,9.51,9.47,9.48,190800.0,7.6472,7.6633,7.6311,7.6392,190800.0
2008-07-30 14:20:00,9.48,9.54,9.48,9.53,278800.0,7.6392,7.6875,7.6392,7.6795,278800.0
2008-07-30 14:30:00,9.53,9.56,9.51,9.53,232000.0,7.6795,7.7036,7.6633,7.6795,232000.0
2008-07-30 14:40:00,9.53,9.55,9.53,9.53,188400.0,7.6795,7.6956,7.6795,7.6795,188400.0
2008-07-30 14:50:00,9.53,9.56,9.52,9.55,347600.0,7.6795,7.7036,7.6714,7.6956,347600.0
2008-07-30 15:00:00,9.55,9.56,9.49,9.51,265200.0,7.6956,7.7036,7.6472,7.6633,265200.0
2008-07-30 15:10:00,9.51,9.55,9.5,9.54,491600.0,7.6633,7.6956,7.6553,7.6875,491600.0
2008-07-30 15:20:00,9.53,9.61,9.53,9.61,457200.0,7.6795,7.7439,7.6795,7.7439,457200.0
2008-07-30 15:30:00,9.61,9.64,9.6,9.63,851600.0,7.7439,7.7681,7.7359,7.76,851600.0
2008-07-30 15:40:00,9.63,9.66,9.61,9.63,596400.0,7.76,7.7842,7.7439,7.76,596400.0
2008-07-30 15:50:00,9.63,9.67,9.62,9.64,498000.0,7.76,7.7923,7.752,7.7681,498000.0
2008-07-31 09:30:00,9.56,9.68,9.5,9.67,390000.0,7.7036,7.8003,7.6553,7.7923,390000.0
2008-07-31 09:40:00,9.67,9.69,9.63,9.67,595600.0,7.7923,7.8084,7.76,7.7923,595600.0
2008-07-31 09:50:00,9.66,9.73,9.62,9.63,418400.0,7.7842,7.8406,7.752,7.76,418400.0
2008-07-31 10:00:00,9.65,9.72,9.63,9.68,292800.0,7.7762,7.8326,7.76,7.8003,292800.0
2008-07-31 10:10:00,9.68,9.76,9.66,9.72,288400.0,7.8003,7.8648,7.7842,7.8326,288400.0
2008-07-31 10:20:00,9.73,9.75,9.7,9.74,296800.0,7.8406,7.8567,7.8164,7.8487,296800.0
2008-07-31 10:30:00,9.74,9.75,9.69,9.72,293600.0,7.8487,7.8567,7.8084,7.8326,293600.0
2008-07-31 10:40:00,9.72,9.72,9.69,9.69,320000.0,7.8326,7.8326,7.8084,7.8084,320000.0
2008-07-31 10:50:00,9.69,9.75,9.68,9.75,259600.0,7.8084,7.8567,7.8003,7.8567,259600.0
2008-07-31 11:00:00,9.74,9.76,9.71,9.73,324800.0,7.8487,7.8648,7.8245,7.8406,324800.0
2008-07-31 11:10:00,9.72,9.73,9.7,9.7,163600.0,7.8326,7.8406,7.8164,7.8164,163600.0
2008-07-31 11:20:00,9.71,9.71,9.61,9.61,198000.0,7.8245,7.8245,7.7439,7.7439,198000.0
2008-07-31 11:30:00,9.61,9.67,9.61,9.65,305200.0,7.7439,7.7923,7.7439,7.7762,305200.0
2008-07-31 11:40:00,9.65,9.66,9.63,9.65,293600.0,7.7762,7.7842,7.76,7.7762,293600.0
2008-07-31 11:50:00,9.65,9.67,9.63,9.66,312000.0,7.7762,7.7923,7.76,7.7842,312000.0
2008-07-31 12:00:00,9.66,9.67,9.61,9.61,309200.0,7.7842,7.7923,7.7439,7.7439,309200.0
2008-07-31 12:10:00,9.6,9.61,9.57,9.59,459200.0,7.7359,7.7439,7.7117,7.7278,459200.0
2008-07-31 12:20:00,9.59,9.67,9.59,9.65,280400.0,7.7278,7.7923,7.7278,7.7762,280400.0
2008-07-31 12:30:00,9.65,9.66,9.63,9.65,123200.0,7.7762,7.7842,7.76,7.7762,123200.0
2008-07-31 12:40:00,9.65,9.66,9.62,9.63,138800.0,7.7762,7.7842,7.752,7.76,138800.0
2008-07-31 12:50:00,9.62,9.63,9.58,9.58,283200.0,7.752,7.76,7.7197,7.7197,283200.0
2008-07-31 13:00:00,9.59,9.6,9.56,9.58,193200.0,7.7278,7.7359,7.7036,7.7197,193200.0
2008-07-31 13:10:00,9.58,9.63,9.58,9.61,128000.0,7.7197,7.76,7.7197,7.7439,128000.0
2008-07-31 13:20:00,9.61,9.62,9.59,9.61,106400.0,7.7439,7.752,7.7278,7.7439,106400.0
2008-07-31 13:30:00,9.61,9.61,9.59,9.61,103600.0,7.7439,7.7439,7.7278,7.7439,103600.0
2008-07-31 13:40:00,9.61,9.62,9.59,9.59,163600.0,7.7439,7.752,7.7278,7.7278,163600.0
2008-07-31 13:50:00,9.59,9.6,9.55,9.55,157200.0,7.7278,7.7359,7.6956,7.6956,157200.0
2008-07-31 14:00:00,9.55,9.56,9.54,9.56,360000.0,7.6956,7.7036,7.6875,7.7036,360000.0
2008-07-31 14:10:00,9.56,9.61,9.54,9.6,276400.0,7.7036,7.7439,7.6875,7.7359,276400.0
2008-07-31 14:20:00,9.6,9.61,9.55,9.55,164400.0,7.7359,7.7439,7.6956,7.6956,164400.0
2008-07-31 14:30:00,9.55,9.62,9.55,9.62,222800.0,7.6956,7.752,7.6956,7.752,222800.0
2008-07-31 14:40:00,9.62,9.62,9.56,9.58,259600.0,7.752,7.752,7.7036,7.7197,259600.0
2008-07-31 14:50:00,9.58,9.61,9.56,9.59,334800.0,7.7197,7.7439,7.7036,7.7278,334800.0
2008-07-31 15:00:00,9.59,9.62,9.55,9.56,513200.0,7.7278,7.752,7.6956,7.7036,513200.0
2008-07-31 15:10:00,9.56,9.6,9.56,9.57,376400.0,7.7036,7.7359,7.7036,7.7117,376400.0
2008-07-31 15:20:00,9.57,9.62,9.56,9.6,366400.0,7.7117,7.752,7.7036,7.7359,366400.0
2008-07-31 15:30:00,9.6,9.61,9.56,9.56,427600.0,7.7359,7.7439,7.7036,7.7036,427600.0
2008-07-31 15:40:00,9.56,9.6,9.53,9.55,438000.0,7.7036,7.7359,7.6795,7.6956,438000.0
2008-07-31 15:50:00,9.54,9.57,9.49,9.49,629600.0,7.6875,7.7117,7.6472,7.6472,629600.0
2008-08-01 09:30:00,9.67,9.67,9.46,9.54,262800.0,7.7923,7.7923,7.623,7.6875,262800.0
2008-08-01 09:40:00,9.54,9.54,9.43,9.43,197600.0,7.6875,7.6875,7.5989,7.5989,197600.0
2008-08-01 09:50:00,9.43,9.45,9.38,9.45,262000.0,7.5989,7.615,7.5586,7.615,262000.0
2008-08-01 10:00:00,9.46,9.48,9.35,9.4,246400.0,7.623,7.6392,7.5344,7.5747,246400.0
2008-08-01 10:10:00,9.4,9.48,9.4,9.43,179600.0,7.5747,7.6392,7.5747,7.5989,179600.0
2008-08-01 10:20:00,9.44,9.49,9.37,9.47,168400.0,7.6069,7.6472,7.5505,7.6311,168400.0
2008-08-01 10:30:00,9.47,9.52,9.44,9.52,268400.0,7.6311,7.6714,7.6069,7.6714,268400.0
2008-08-01 10:40:00,9.52,9.53,9.42,9.5,316800.0,7.6714,7.6795,7.5908,7.6553,316800.0
2008-08-01 10:50:00,9.51,9.51,9.44,9.5,164800.0,7.6633,7.6633,7.6069,7.6553,164800.0
2008-08-01 11:00:00,9.5,9.51,9.42,9.44,144800.0,7.6553,7.6633,7.5908,7.6069,144800.0
2008-08-01 11:10:00,9.44,9.45,9.39,9.45,139600.0,7.6069,7.615,7.5666,7.615,139600.0
2008-08-01 11:20:00,9.45,9.51,9.43,9.49,181200.0,7.615,7.6633,7.5989,7.6472,181200.0
2008-08-01 11:30:00,9.49,9.54,9.49,9.51,458800.0,7.6472,7.6875,7.6472,7.6633,458800.0
2008-08-01 11:40:00,9.51,9.51,9.46,9.47,116800.0,7.6633,7.6633,7.623,7.6311,116800.0
2008-08-01 11:50:00,9.47,9.47,9.43,9.46,170400.0,7.6311,7.6311,7.5989,7.623,170400.0
2008-08-01 12:00:00,9.46,9.47,9.4,9.47,238400.0,7.623,7.6311,7.5747,7.6311,238400.0
2008-08-01 12:10:00,9.47,9.52,9.44,9.44,255600.0,7.6311,7.6714,7.6069,7.6069,255600.0
2008-08-01 12:20:00,9.44,9.47,9.42,9.45,124400.0,7.6069,7.6311,7.5908,7.615,124400.0
2008-08-01 12:30:00,9.45,9.5,9.43,9.45,145200.0,7.615,7.6553,7.5989,7.615,145200.0
2008-08-01 12:40:00,9.45,9.47,9.44,9.47,69600.0,7.615,7.6311,7.6069,7.6311,69600.0
2008-08-01 12:50:00,9.47,9.48,9.44,9.45,153600.0,7.6311,7.6392,7.6069,7.615,153600.0
2008-08-01 13:00:00,9.45,9.46,9.42,9.44,159200.0,7.615,7.623,7.5908,7.6069,159200.0
2008-08-01 13:10:00,9.44,9.48,9.43,9.47,183600.0,7.6069,7.6392,7.5989,7.6311,183600.0
2008-08-01 13:20:00,9.47,9.47,9.44,9.45,148400.0,7.6311,7.6311,7.6069,7.615,148400.0
2008-08-01 13:30:00,9.46,9.47,9.42,9.46,148000.0,7.623,7.6311,7.5908,7.623,148000.0
2008-08-01 13:40:00,9.46,9.47,9.43,9.47,142000.0,7.623,7.6311,7.5989,7.6311,142000.0
2008-08-01 13:50:00,9.47,9.49,9.45,9.46,134800.0,7.6311,7.6472,7.615,7.623,134800.0
2008-08-01 14:00:00,9.47,9.49,9.4,9.44,232000.0,7.6311,7.6472,7.5747,7.6069,232000.0
2008-08-01 14:10:00,9.43,9.49,9.41,9.46,342400.0,7.5989,7.6472,7.5828,7.623,342400.0
2008-08-01 14:20:00,9.45,9.47,9.44,9.46,137200.0,7.615,7.6311,7.6069,7.623,137200.0
2008-08-01 14:30:00,9.46,9.47,9.44,9.46,208400.0,7.623,7.6311,7.6069,7.623,208400.0
2008-08-01 14:40:00,9.46,9.46,9.41,9.45,629200.0,7.623,7.623,7.5828,7.615,629200.0
2008-08-01 14:50:00,9.45,9.46,9.43,9.44,224400.0,7.615,7.623,7.5989,7.6069,224400.0
2008-08-01 15:00:00,9.45,9.47,9.41,9.43,281600.0,7.615,7.6311,7.5828,7.5989,281600.0
2008-08-01 15:10:00,9.44,9.46,9.44,9.46,228000.0,7.6069,7.623,7.6069,7.623,228000.0
2008-08-01 15:20:00,9.46,9.47,9.44,9.46,326800.0,7.623,7.6311,7.6069,7.623,326800.0
2008-08-01 15:30:00,9.46,9.47,9.43,9.47,280400.0,7.623,7.6311,7.5989,7.6311,280400.0
2008-08-01 15:40:00,9.47,9.49,9.44,9.45,396800.0,7.6311,7.6472,7.6069,7.615,396800.0
2008-08-01 15:50:00,9.45,9.46,9.43,9.44,462800.0,7.615,7.623,7.5989,7.6069,462800.0
2008-08-04 09:30:00,9.46,9.49,9.36,9.44,208800.0,7.623,7.6472,7.5425,7.6069,208800.0
2008-08-04 09:40:00,9.43,9.44,9.38,9.38,315600.0,7.5989,7.6069,7.5586,7.5586,315600.0
2008-08-04 09:50:00,9.39,9.41,9.38,9.4,170400.0,7.5666,7.5828,7.5586,7.5747,170400.0
2008-08-04 10:00:00,9.4,9.4,9.36,9.37,379600.0,7.5747,7.5747,7.5425,7.5505,379600.0
2008-08-04 10:10:00,9.37,9.39,9.37,9.38,441200.0,7.5505,7.5666,7.5505,7.5586,441200.0
2008-08-04 10:20:00,9.38,9.39,9.37,9.38,886800.0,7.5586,7.5666,7.5505,7.5586,886800.0
2008-08-04 10:30:00,9.38,9.4,9.38,9.4,234000.0,7.5586,7.5747,7.5586,7.5747,234000.0
2008-08-04 10:40:00,9.39,9.4,9.35,9.38,491600.0,7.5666,7.5747,7.5344,7.5586,491600.0
2008-08-04 10:50:00,9.38,9.39,9.36,9.37,116000.0,7.5586,7.5666,7.5425,7.5505,116000.0
2008-08-04 11:00:00,9.37,9.38,9.34,9.37,229200.0,7.5505,7.5586,7.5263,7.5505,229200.0
2008-08-04 11:10:00,9.37,9.38,9.35,9.38,257600.0,7.5505,7.5586,7.5344,7.5586,257600.0
2008-08-04 11:20:00,9.38,9.39,9.35,9.36,266000.0,7.5586,7.5666,7.5344,7.5425,266000.0
2008-08-04 11:30:00,9.37,9.45,9.37,9.45,352000.0,7.5505,7.615,7.5505,7.615,352000.0
2008-08-04 11:40:00,9.45,9.52,9.43,9.45,422800.0,7.615,7.6714,7.5989,7.615,422800.0
2008-08-04 11:50:00,9.45,9.49,9.44,9.47,179600.0,7.615,7.6472,7.6069,7.6311,179600.0
2008-08-04 12:00:00,9.47,9.48,9.44,9.46,199200.0,7.6311,7.6392,7.6069,7.623,199200.0
2008-08-04 12:10:00,9.46,9.51,9.45,9.47,164000.0,7.623,7.6633,7.615,7.6311,164000.0
2008-08-04 12:20:00,9.47,9.49,9.44,9.49,199600.0,7.6311,7.6472,7.6069,7.6472,199600.0
2008-08-04 12:30:00,9.48,9.49,9.45,9.45,139600.0,7.6392,7.6472,7.615,7.615,139600.0
2008-08-04 12:40:00,9.45,9.46,9.44,9.45,101200.0,7.615,7.623,7.6069,7.615,101200.0
2008-08-04 12:50:00,9.44,9.44,9.42,9.43,92800.0,7.6069,7.6069,7.5908,7.5989,92800.0
2008-08-04 13:00:00,9.43,9.47,9.43,9.47,179200.0,7.5989,7.6311,7.5989,7.6311,179200.0
2008-08-04 13:10:00,9.47,9.49,9.46,9.47,181600.0,7.6311,7.6472,7.623,7.6311,181600.0
2008-08-04 13:20:00,9.47,9.49,9.45,9.49,266400.0,7.6311,7.6472,7.615,7.6472,266400.0
2008-08-04 13:30:00,9.49,9.53,9.47,9.51,333200.0,7.6472,7.6795,7.6311,7.6633,333200.0
2008-08-04 13:40:00,9.51,9.53,9.47,9.53,197600.0,7.6633,7.6795,7.6311,7.6795,197600.0
2008-08-04 13:50:00,9.52,9.54,9.51,9.52,196800.0,7.6714,7.6875,7.6633,7.6714,196800.0
2008-08-04 14:00:00,9.52,9.53,9.5,9.5,279200.0,7.6714,7.6795,7.6553,7.6553,279200.0
2008-08-04 14:10:00,9.5,9.52,9.49,9.51,124400.0,7.6553,7.6714,7.6472,7.6633,124400.0
2008-08-04 14:20:00,9.51,9.54,9.5,9.51,231600.0,7.6633,7.6875,7.6553,7.6633,231600.0
2008-08-04 14:30:00,9.51,9.53,9.5,9.52,226800.0,7.6633,7.6795,7.6553,7.6714,226800.0
2008-08-04 14:40:00,9.52,9.56,9.51,9.54,160000.0,7.6714,7.7036,7.6633,7.6875,160000.0
2008-08-04 14:50:00,9.55,9.57,9.54,9.56,167600.0,7.6956,7.7117,7.6875,7.7036,167600.0
2008-08-04 15:00:00,9.56,9.57,9.54,9.56,217200.0,7.7036,7.7117,7.6875,7.7036,217200.0
2008-08-04 15:10:00,9.56,9.57,9.55,9.56,356400.0,7.7036,7.7117,7.6956,7.7036,356400.0
2008-08-04 15:20:00,9.56,9.56,9.52,9.53,258000.0,7.7036,7.7036,7.6714,7.6795,258000.0
2008-08-04 15:30:00,9.53,9.58,9.52,9.55,654000.0,7.6795,7.7197,7.6714,7.6956,654000.0
2008-08-04 15:40:00,9.54,9.54,9.47,9.53,382800.0,7.6875,7.6875,7.6311,7.6795,382800.0
2008-08-04 15:50:00,9.53,9.55,9.51,9.52,518800.0,7.6795,7.6956,7.6633,7.6714,518800.0
2008-08-05 09:30:00,9.62,9.72,9.59,9.69,194800.0,7.752,7.8326,7.7278,7.8084,194800.0
2008-08-05 09:40:00,9.68,9.74,9.66,9.66,637600.0,7.8003,7.8487,7.7842,7.7842,637600.0
2008-08-05 09:50:00,9.67,9.72,9.65,9.71,171600.0,7.7923,7.8326,7.7762,7.8245,171600.0
2008-08-05 10:00:00,9.71,9.76,9.7,9.76,443200.0,7.8245,7.8648,7.8164,7.8648,443200.0
2008-08-05 10:10:00,9.76,9.79,9.7,9.74,247600.0,7.8648,7.889,7.8164,7.8487,247600.0
2008-08-05 10:20:00,9.74,9.78,9.71,9.72,460400.0,7.8487,7.8809,7.8245,7.8326,460400.0
2008-08-05 10:30:00,9.72,9.75,9.68,9.71,251600.0,7.8326,7.8567,7.8003,7.8245,251600.0
2008-08-05 10:40:00,9.71,9.74,9.67,9.68,433200.0,7.8245,7.8487,7.7923,7.8003,433200.0
2008-08-05 10:50:00,9.68,9.7,9.65,9.66,168000.0,7.8003,7.8164,7.7762,7.7842,168000.0
2008-08-05 11:00:00,9.66,9.69,9.65,9.68,461600.0,7.7842,7.8084,7.7762,7.8003,461600.0
2008-08-05 11:10:00,9.68,9.7,9.67,9.68,304400.0,7.8003,7.8164,7.7923,7.8003,304400.0
2008-08-05 11:20:00,9.68,9.68,9.67,9.68,283200.0,7.8003,7.8003,7.7923,7.8003,283200.0
2008-08-05 11:30:00,9.68,9.68,9.66,9.67,350800.0,7.8003,7.8003,7.7842,7.7923,350800.0
2008-08-05 11:40:00,9.67,9.71,9.66,9.71,297600.0,7.7923,7.8245,7.7842,7.8245,297600.0
2008-08-05 11:50:00,9.71,9.73,9.7,9.71,361600.0,7.8245,7.8406,7.8164,7.8245,361600.0
2008-08-05 12:00:00,9.71,9.71,9.69,9.69,141600.0,7.8245,7.8245,7.8084,7.8084,141600.0
2008-08-05 12:10:00,9.69,9.73,9.69,9.7,328400.0,7.8084,7.8406,7.8084,7.8164,328400.0
2008-08-05 12:20:00,9.7,9.71,9.66,9.66,146000.0,7.8164,7.8245,7.7842,7.7842,146000.0
2008-08-05 12:30:00,9.66,9.68,9.65,9.66,76400.0,7.7842,7.8003,7.7762,7.7842,76400.0
2008-08-05 12:40:00,9.66,9.67,9.61,9.63,152800.0,7.7842,7.7923,7.7439,7.76,152800.0
2008-08-05 12:50:00,9.63,9.63,9.61,9.63,360400.0,7.76,7.76,7.7439,7.76,360400.0
2008-08-05 13:00:00,9.63,9.65,9.61,9.63,310800.0,7.76,7.7762,7.7439,7.76,310800.0
2008-08-05 13:10:00,9.63,9.64,9.63,9.63,62000.0,7.76,7.7681,7.76,7.76,62000.0
2008-08-05 13:20:00,9.63,9.63,9.62,9.63,143200.0,7.76,7.76,7.752,7.76,143200.0
2008-08-05 13:30:00,9.63,9.63,9.61,9.61,344000.0,7.76,7.76,7.7439,7.7439,344000.0
2008-08-05 13:40:00,9.61,9.64,9.61,9.63,212400.0,7.7439,7.7681,7.7439,7.76,212400.0
2008-08-05 13:50:00,9.63,9.67,9.62,9.64,318000.0,7.76,7.7923,7.752,7.7681,318000.0
2008-08-05 14:00:00,9.63,9.64,9.62,9.63,353600.0,7.76,7.7681,7.752,7.76,353600.0
2008-08-05 14:10:00,9.64,9.71,9.63,9.67,652400.0,7.7681,7.8245,7.76,7.7923,652400.0
2008-08-05 14:20:00,9.66,9.7,9.6,9.69,622800.0,7.7842,7.8164,7.7359,7.8084,622800.0
2008-08-05 14:30:00,9.7,9.72,9.66,9.7,608000.0,7.8164,7.8326,7.7842,7.8164,608000.0
2008-08-05 14:40:00,9.7,9.81,9.7,9.78,574800.0,7.8164,7.9051,7.8164,7.8809,574800.0
2008-08-05 14:50:00,9.78,9.8,9.76,9.76,440000.0,7.8809,7.897,7.8648,7.8648,440000.0
2008-08-05 15:00:00,9.76,9.8,9.74,9.76,328800.0,7.8648,7.897,7.8487,7.8648,328800.0
2008-08-05 15:10:00,9.77,9.8,9.73,9.79,379600.0,7.8728,7.897,7.8406,7.889,379600.0
2008-08-05 15:20:00,9.79,9.83,9.76,9.8,562400.0,7.889,7.9212,7.8648,7.897,562400.0
2008-08-05 15:30:00,9.8,9.81,9.75,9.8,358000.0,7.897,7.9051,7.8567,7.897,358000.0
2008-08-05 15:40:00,9.8,9.85,9.79,9.82,327600.0,7.897,7.9373,7.889,7.9131,327600.0
2008-08-05 15:50:00,9.82,9.83,9.78,9.79,357200.0,7.9131,7.9212,7.8809,7.889,357200.0
2008-08-06 09:30:00,9.84,9.84,9.63,9.76,214800.0,7.9293,7.9293,7.76,7.8648,214800.0
2008-08-06 09:40:00,9.77,9.84,9.71,9.74,291600.0,7.8728,7.9293,7.8245,7.8487,291600.0
2008-08-06 09:50:00,9.73,9.78,9.72,9.77,146000.0,7.8406,7.8809,7.8326,7.8728,146000.0
2008-08-06 10:00:00,9.77,9.79,9.72,9.73,424800.0,7.8728,7.889,7.8326,7.8406,424800.0
2008-08-06 10:10:00,9.73,9.74,9.68,9.72,426800.0,7.8406,7.8487,7.8003,7.8326,426800.0
2008-08-06 10:20:00,9.72,9.72,9.68,9.68,160800.0,7.8326,7.8326,7.8003,7.8003,160800.0
2008-08-06 10:30:00,9.68,9.72,9.64,9.68,553600.0,7.8003,7.8326,7.7681,7.8003,553600.0
2008-08-06 10:40:00,9.68,9.68,9.57,9.62,334400.0,7.8003,7.8003,7.7117,7.752,334400.0
2008-08-06 10:50:00,9.63,9.65,9.59,9.63,151200.0,7.76,7.7762,7.7278,7.76,151200.0
2008-08-06 11:00:00,9.62,9.64,9.59,9.59,198800.0,7.752,7.7681,7.7278,7.7278,198800.0
2008-08-06 11:10:00,9.59,9.64,9.59,9.6,151200.0,7.7278,7.7681,7.7278,7.7359,151200.0
2008-08-06 11:20:00,9.6,9.66,9.59,9.64,402800.0,7.7359,7.7842,7.7278,7.7681,402800.0
2008-08-06 11:30:00,9.64,9.68,9.6,9.67,412000.0,7.7681,7.8003,7.7359,7.7923,412000.0
2008-08-06 11:40:00,9.66,9.69,9.63,9.67,182800.0,7.7842,7.8084,7.76,7.7923,182800.0
2008-08-06 11:50:00,9.67,9.67,9.61,9.63,134000.0,7.7923,7.7923,7.7439,7.76,134000.0
2008-08-06 12:00:00,9.63,9.65,9.61,9.63,144000.0,7.76,7.7762,7.7439,7.76,144000.0
2008-08-06 12:10:00,9.62,9.67,9.61,9.67,170800.0,7.752,7.7923,7.7439,7.7923,170800.0
2008-08-06 12:20:00,9.67,9.69,9.66,9.68,137600.0,7.7923,7.8084,7.7842,7.8003,137600.0
2008-08-06 12:30:00,9.69,9.69,9.63,9.66,108400.0,7.8084,7.8084,7.76,7.7842,108400.0
2008-08-06 12:40:00,9.67,9.67,9.65,9.66,326000.0,7.7923,7.7923,7.7762,7.7842,326000.0
2008-08-06 12:50:00,9.66,9.67,9.62,9.62,178000.0,7.7842,7.7923,7.752,7.752,178000.0
2008-08-06 13:00:00,9.62,9.63,9.59,9.63,184400.0,7.752,7.76,7.7278,7.76,184400.0
2008-08-06 13:10:00,9.62,9.65,9.6,9.64,250800.0,7.752,7.7762,7.7359,7.7681,250800.0
2008-08-06 13:20:00,9.64,9.67,9.63,9.67,98400.0,7.7681,7.7923,7.76,7.7923,98400.0
2008-08-06 13:30:00,9.67,9.68,9.65,9.65,105600.0,7.7923,7.8003,7.7762,7.7762,105600.0
2008-08-06 13:40:00,9.65,9.68,9.65,9.67,189200.0,7.7762,7.8003,7.7762,7.7923,189200.0
2008-08-06 13:50:00,9.66,9.67,9.63,9.67,180400.0,7.7842,7.7923,7.76,7.7923,180400.0
2008-08-06 14:00:00,9.67,9.68,9.62,9.62,211200.0,7.7923,7.8003,7.752,7.752,211200.0
2008-08-06 14:10:00,9.62,9.67,9.62,9.63,140000.0,7.752,7.7923,7.752,7.76,140000.0
2008-08-06 14:20:00,9.63,9.66,9.62,9.63,188400.0,7.76,7.7842,7.752,7.76,188400.0
2008-08-06 14:30:00,9.63,9.68,9.63,9.65,170000.0,7.76,7.8003,7.76,7.7762,170000.0
2008-08-06 14:40:00,9.65,9.71,9.65,9.71,211200.0,7.7762,7.8245,7.7762,7.8245,211200.0
2008-08-06 14:50:00,9.71,9.73,9.69,9.7,112800.0,7.8245,7.8406,7.8084,7.8164,112800.0
2008-08-06 15:00:00,9.71,9.72,9.67,9.68,213600.0,7.8245,7.8326,7.7923,7.8003,213600.0
2008-08-06 15:10:00,9.68,9.7,9.65,9.68,166400.0,7.8003,7.8164,7.7762,7.8003,166400.0
2008-08-06 15:20:00,9.69,9.71,9.65,9.65,114000.0,7.8084,7.8245,7.7762,7.7762,114000.0
2008-08-06 15:30:00,9.65,9.66,9.63,9.65,236000.0,7.7762,7.7842,7.76,7.7762,236000.0
2008-08-06 15:40:00,9.65,9.68,9.63,9.67,257600.0,7.7762,7.8003,7.76,7.7923,257600.0
2008-08-06 15:50:00,9.67,9.7,9.67,9.68,290400.0,7.7923,7.8164,7.7923,7.8003,290400.0
2008-08-07 09:30:00,9.64,9.78,9.46,9.51,458400.0,7.7681,7.8809,7.623,7.6633,458400.0
2008-08-07 09:40:00,9.51,9.53,9.48,9.53,432400.0,7.6633,7.6795,7.6392,7.6795,432400.0
2008-08-07 09:50:00,9.54,9.55,9.5,9.52,401600.0,7.6875,7.6956,7.6553,7.6714,401600.0
2008-08-07 10:00:00,9.52,9.67,9.51,9.63,596800.0,7.6714,7.7923,7.6633,7.76,596800.0
2008-08-07 10:10:00,9.63,9.63,9.58,9.63,334400.0,7.76,7.76,7.7197,7.76,334400.0
2008-08-07 10:20:00,9.63,9.65,9.61,9.61,125200.0,7.76,7.7762,7.7439,7.7439,125200.0
2008-08-07 10:30:00,9.61,9.62,9.56,9.62,314400.0,7.7439,7.752,7.7036,7.752,314400.0
2008-08-07 10:40:00,9.62,9.62,9.54,9.55,376400.0,7.752,7.752,7.6875,7.6956,376400.0
2008-08-07 10:50:00,9.55,9.6,9.55,9.58,234800.0,7.6956,7.7359,7.6956,7.7197,234800.0
2008-08-07 11:00:00,9.58,9.6,9.54,9.58,227200.0,7.7197,7.7359,7.6875,7.7197,227200.0
2008-08-07 11:10:00,9.58,9.6,9.54,9.54,169200.0,7.7197,7.7359,7.6875,7.6875,169200.0
2008-08-07 11:20:00,9.55,9.59,9.55,9.58,180000.0,7.6956,7.7278,7.6956,7.7197,180000.0
2008-08-07 11:30:00,9.58,9.59,9.56,9.58,189600.0,7.7197,7.7278,7.7036,7.7197,189600.0
2008-08-07 11:40:00,9.58,9.61,9.56,9.6,218000.0,7.7197,7.7439,7.7036,7.7359,218000.0
2008-08-07 11:50:00,9.6,9.62,9.59,9.61,156800.0,7.7359,7.752,7.7278,7.7439,156800.0
2008-08-07 12:00:00,9.61,9.61,9.57,9.58,108800.0,7.7439,7.7439,7.7117,7.7197,108800.0
2008-08-07 12:10:00,9.58,9.63,9.58,9.6,211600.0,7.7197,7.76,7.7197,7.7359,211600.0
2008-08-07 12:20:00,9.59,9.6,9.56,9.6,146400.0,7.7278,7.7359,7.7036,7.7359,146400.0
2008-08-07 12:30:00,9.6,9.65,9.59,9.64,162800.0,7.7359,7.7762,7.7278,7.7681,162800.0
2008-08-07 12:40:00,9.64,9.66,9.62,9.64,207200.0,7.7681,7.7842,7.752,7.7681,207200.0
2008-08-07 12:50:00,9.64,9.65,9.6,9.63,160800.0,7.7681,7.7762,7.7359,7.76,160800.0
2008-08-07 13:00:00,9.63,9.63,9.6,9.61,116800.0,7.76,7.76,7.7359,7.7439,116800.0
2008-08-07 13:10:00,9.61,9.64,9.6,9.61,78000.0,7.7439,7.7681,7.7359,7.7439,78000.0
2008-08-07 13:20:00,9.61,9.65,9.6,9.65,65200.0,7.7439,7.7762,7.7359,7.7762,65200.0
2008-08-07 13:30:00,9.65,9.66,9.61,9.65,183600.0,7.7762,7.7842,7.7439,7.7762,183600.0
2008-08-07 13:40:00,9.65,9.68,9.65,9.65,270400.0,7.7762,7.8003,7.7762,7.7762,270400.0
2008-08-07 13:50:00,9.66,9.68,9.65,9.66,183200.0,7.7842,7.8003,7.7762,7.7842,183200.0
2008-08-07 14:00:00,9.66,9.67,9.63,9.63,260800.0,7.7842,7.7923,7.76,7.76,260800.0
2008-08-07 14:10:00,9.63,9.69,9.63,9.67,267600.0,7.76,7.8084,7.76,7.7923,267600.0
2008-08-07 14:20:00,9.67,9.7,9.66,9.69,247600.0,7.7923,7.8164,7.7842,7.8084,247600.0
2008-08-07 14:30:00,9.69,9.72,9.69,9.7,248800.0,7.8084,7.8326,7.8084,7.8164,248800.0
2008-08-07 14:40:00,9.7,9.73,9.69,9.72,280000.0,7.8164,7.8406,7.8084,7.8326,280000.0
2008-08-07 14:50:00,9.72,9.74,9.71,9.71,274400.0,7.8326,7.8487,7.8245,7.8245,274400.0
2008-08-07 15:00:00,9.71,9.72,9.66,9.69,272000.0,7.8245,7.8326,7.7842,7.8084,272000.0
2008-08-07 15:10:00,9.69,9.7,9.66,9.68,172000.0,7.8084,7.8164,7.7842,7.8003,172000.0
2008-08-07 15:20:00,9.68,9.7,9.67,9.68,205600.0,7.8003,7.8164,7.7923,7.8003,205600.0
2008-08-07 15:30:00,9.68,9.69,9.61,9.62,360400.0,7.8003,7.8084,7.7439,7.752,360400.0
2008-08-07 15:40:00,9.61,9.68,9.61,9.66,610000.0,7.7439,7.8003,7.7439,7.7842,610000.0
2008-08-07 15:50:00,9.66,9.68,9.64,9.65,658000.0,7.7842,7.8003,7.7681,7.7762,658000.0
2008-08-08 09:30:00,9.43,9.69,9.43,9.61,511600.0,7.5989,7.8084,7.5989,7.7439,511600.0
2008-08-08 09:40:00,9.61,9.68,9.47,9.55,443600.0,7.7439,7.8003,7.6311,7.6956,443600.0
2008-08-08 09:50:00,9.55,9.68,9.55,9.65,444000.0,7.6956,7.8003,7.6956,7.7762,444000.0
2008-08-08 10:00:00,9.64,9.75,9.63,9.75,371200.0,7.7681,7.8567,7.76,7.8567,371200.0
2008-08-08 10:10:00,9.74,9.77,9.72,9.75,508000.0,7.8487,7.8728,7.8326,7.8567,508000.0
2008-08-08 10:20:00,9.76,9.76,9.69,9.72,566800.0,7.8648,7.8648,7.8084,7.8326,566800.0
2008-08-08 10:30:00,9.72,9.8,9.7,9.75,446000.0,7.8326,7.897,7.8164,7.8567,446000.0
2008-08-08 10:40:00,9.76,9.76,9.74,9.75,200800.0,7.8648,7.8648,7.8487,7.8567,200800.0
2008-08-08 10:50:00,9.75,9.77,9.69,9.71,214400.0,7.8567,7.8728,7.8084,7.8245,214400.0
2008-08-08 11:00:00,9.71,9.72,9.65,9.67,232000.0,7.8245,7.8326,7.7762,7.7923,232000.0
2008-08-08 11:10:00,9.67,9.73,9.67,9.71,201200.0,7.7923,7.8406,7.7923,7.8245,201200.0
2008-08-08 11:20:00,9.71,9.75,9.69,9.72,291200.0,7.8245,7.8567,7.8084,7.8326,291200.0
2008-08-08 11:30:00,9.72,9.77,9.72,9.77,169200.0,7.8326,7.8728,7.8326,7.8728,169200.0
2008-08-08 11:40:00,9.77,9.77,9.73,9.75,234400.0,7.8728,7.8728,7.8406,7.8567,234400.0
2008-08-08 11:50:00,9.75,9.75,9.72,9.72,346000.0,7.8567,7.8567,7.8326,7.8326,346000.0
2008-08-08 12:00:00,9.73,9.75,9.71,9.73,287200.0,7.8406,7.8567,7.8245,7.8406,287200.0
2008-08-08 12:10:00,9.73,9.79,9.73,9.76,170800.0,7.8406,7.889,7.8406,7.8648,170800.0
2008-08-08 12:20:00,9.76,9.77,9.74,9.74,329600.0,7.8648,7.8728,7.8487,7.8487,329600.0
2008-08-08 12:30:00,9.74,9.77,9.74,9.76,276400.0,7.8487,7.8728,7.8487,7.8648,276400.0
2008-08-08 12:40:00,9.76,9.79,9.75,9.79,178800.0,7.8648,7.889,7.8567,7.889,178800.0
2008-08-08 12:50:00,9.79,9.81,9.78,9.8,118000.0,7.889,7.9051,7.8809,7.897,118000.0
2008-08-08 13:00:00,9.8,9.82,9.79,9.81,142000.0,7.897,7.9131,7.889,7.9051,142000.0
2008-08-08 13:10:00,9.81,9.83,9.8,9.8,184000.0,7.9051,7.9212,7.897,7.897,184000.0
2008-08-08 13:20:00,9.81,9.83,9.81,9.83,236800.0,7.9051,7.9212,7.9051,7.9212,236800.0
2008-08-08 13:30:00,9.83,9.85,9.82,9.83,252800.0,7.9212,7.9373,7.9131,7.9212,252800.0
2008-08-08 13:40:00,9.83,9.88,9.82,9.85,299200.0,7.9212,7.9615,7.9131,7.9373,299200.0
2008-08-08 13:50:00,9.85,9.87,9.84,9.84,233600.0,7.9373,7.9534,7.9293,7.9293,233600.0
2008-08-08 14:00:00,9.85,9.87,9.84,9.85,278800.0,7.9373,7.9534,7.9293,7.9373,278800.0
2008-08-08 14:10:00,9.86,9.88,9.84,9.88,233200.0,7.9454,7.9615,7.9293,7.9615,233200.0
2008-08-08 14:20:00,9.88,9.93,9.88,9.92,385200.0,7.9615,8.0018,7.9615,7.9937,385200.0
2008-08-08 14:30:00,9.93,9.93,9.88,9.9,312400.0,8.0018,8.0018,7.9615,7.9776,312400.0
2008-08-08 14:40:00,9.9,9.93,9.89,9.93,346000.0,7.9776,8.0018,7.9695,8.0018,346000.0
2008-08-08 14:50:00,9.94,9.95,9.92,9.94,300800.0,8.0098,8.0179,7.9937,8.0098,300800.0
2008-08-08 15:00:00,9.94,9.95,9.91,9.93,359200.0,8.0098,8.0179,7.9857,8.0018,359200.0
2008-08-08 15:10:00,9.93,9.97,9.91,9.92,422400.0,8.0018,8.034,7.9857,7.9937,422400.0
2008-08-08 15:20:00,9.92,9.95,9.92,9.94,286800.0,7.9937,8.0179,7.9937,8.0098,286800.0
2008-08-08 15:30:00,9.94,9.95,9.92,9.94,392800.0,8.0098,8.0179,7.9937,8.0098,392800.0
2008-08-08 15:40:00,9.93,9.95,9.91,9.92,699600.0,8.0018,8.0179,7.9857,7.9937,699600.0
2008-08-08 15:50:00,9.92,9.95,9.87,9.89,1027200.0,7.9937,8.0179,7.9534,7.9695,1027200.0
2008-08-11 09:30:00,9.92,9.93,9.83,9.93,128800.0,7.9937,8.0018,7.9212,8.0018,128800.0
2008-08-11 09:40:00,9.94,9.98,9.93,9.96,146400.0,8.0098,8.0421,8.0018,8.026,146400.0
2008-08-11 09:50:00,9.96,10.03,9.96,10.03,325200.0,8.026,8.0824,8.026,8.0824,325200.0
2008-08-11 10:00:00,10.03,10.08,10.01,10.06,229200.0,8.0824,8.1227,8.0662,8.1065,229200.0
2008-08-11 10:10:00,10.05,10.06,10.02,10.03,135600.0,8.0985,8.1065,8.0743,8.0824,135600.0
2008-08-11 10:20:00,10.03,10.07,10.03,10.03,160400.0,8.0824,8.1146,8.0824,8.0824,160400.0
2008-08-11 10:30:00,10.03,10.06,10.03,10.06,307200.0,8.0824,8.1065,8.0824,8.1065,307200.0
2008-08-11 10:40:00,10.06,10.08,10.04,10.05,105600.0,8.1065,8.1227,8.0904,8.0985,105600.0
2008-08-11 10:50:00,10.06,10.1,10.05,10.1,154400.0,8.1065,8.1388,8.0985,8.1388,154400.0
2008-08-11 11:00:00,10.09,10.12,10.09,10.1,157600.0,8.1307,8.1549,8.1307,8.1388,157600.0
2008-08-11 11:10:00,10.1,10.11,10.07,10.08,150800.0,8.1388,8.1468,8.1146,8.1227,150800.0
2008-08-11 11:20:00,10.08,10.11,10.03,10.1,162000.0,8.1227,8.1468,8.0824,8.1388,162000.0
2008-08-11 11:30:00,10.11,10.16,10.09,10.16,214000.0,8.1468,8.1871,8.1307,8.1871,214000.0
2008-08-11 11:40:00,10.16,10.21,10.14,10.21,280000.0,8.1871,8.2274,8.171,8.2274,280000.0
2008-08-11 11:50:00,10.21,10.25,10.18,10.2,315200.0,8.2274,8.2596,8.2032,8.2194,315200.0
2008-08-11 12:00:00,10.2,10.25,10.2,10.24,196000.0,8.2194,8.2596,8.2194,8.2516,196000.0
2008-08-11 12:10:00,10.24,10.24,10.21,10.21,361200.0,8.2516,8.2516,8.2274,8.2274,361200.0
2008-08-11 12:20:00,10.22,10.27,10.21,10.26,388400.0,8.2355,8.2758,8.2274,8.2677,388400.0
2008-08-11 12:30:00,10.26,10.3,10.24,10.3,671200.0,8.2677,8.2999,8.2516,8.2999,671200.0
2008-08-11 12:40:00,10.29,10.31,10.25,10.27,900800.0,8.2919,8.308,8.2596,8.2758,900800.0
2008-08-11 12:50:00,10.27,10.27,10.22,10.22,447200.0,8.2758,8.2758,8.2355,8.2355,447200.0
2008-08-11 13:00:00,10.22,10.24,10.19,10.24,331200.0,8.2355,8.2516,8.2113,8.2516,331200.0
2008-08-11 13:10:00,10.23,10.28,10.23,10.27,180400.0,8.2435,8.2838,8.2435,8.2758,180400.0
2008-08-11 13:20:00,10.27,10.32,10.26,10.3,283200.0,8.2758,8.316,8.2677,8.2999,283200.0
2008-08-11 13:30:00,10.31,10.31,10.28,10.3,324400.0,8.308,8.308,8.2838,8.2999,324400.0
2008-08-11 13:40:00,10.3,10.36,10.3,10.35,353600.0,8.2999,8.3483,8.2999,8.3402,353600.0
2008-08-11 13:50:00,10.35,10.36,10.28,10.28,420400.0,8.3402,8.3483,8.2838,8.2838,420400.0
2008-08-11 14:00:00,10.28,10.28,10.21,10.24,384000.0,8.2838,8.2838,8.2274,8.2516,384000.0
2008-08-11 14:10:00,10.24,10.25,10.16,10.17,412000.0,8.2516,8.2596,8.1871,8.1952,412000.0
2008-08-11 14:20:00,10.17,10.17,10.08,10.09,662400.0,8.1952,8.1952,8.1227,8.1307,662400.0
2008-08-11 14:30:00,10.09,10.1,10.0,10.05,694800.0,8.1307,8.1388,8.0582,8.0985,694800.0
2008-08-11 14:40:00,10.05,10.06,9.95,9.95,523600.0,8.0985,8.1065,8.0179,8.0179,523600.0
2008-08-11 14:50:00,9.96,9.96,9.92,9.94,564400.0,8.026,8.026,7.9937,8.0098,564400.0
2008-08-11 15:00:00,9.94,10.03,9.94,9.99,617200.0,8.0098,8.0824,8.0098,8.0501,617200.0
2008-08-11 15:10:00,9.99,9.99,9.94,9.94,342800.0,8.0501,8.0501,8.0098,8.0098,342800.0
2008-08-11 15:20:00,9.94,9.95,9.86,9.88,701600.0,8.0098,8.0179,7.9454,7.9615,701600.0
2008-08-11 15:30:00,9.88,9.88,9.82,9.86,677200.0,7.9615,7.9615,7.9131,7.9454,677200.0
2008-08-11 15:40:00,9.87,9.9,9.83,9.87,638000.0,7.9534,7.9776,7.9212,7.9534,638000.0
2008-08-11 15:50:00,9.87,9.9,9.81,9.85,1718400.0,7.9534,7.9776,7.9051,7.9373,1718400.0
2008-08-12 09:30:00,9.83,9.88,9.54,9.71,1056400.0,7.9212,7.9615,7.6875,7.8245,1056400.0
2008-08-12 09:40:00,9.7,9.8,9.65,9.7,260800.0,7.8164,7.897,7.7762,7.8164,260800.0
2008-08-12 09:50:00,9.7,9.75,9.61,9.72,394400.0,7.8164,7.8567,7.7439,7.8326,394400.0
2008-08-12 10:00:00,9.72,9.75,9.66,9.66,342000.0,7.8326,7.8567,7.7842,7.7842,342000.0
2008-08-12 10:10:00,9.67,9.73,9.64,9.68,648400.0,7.7923,7.8406,7.7681,7.8003,648400.0
2008-08-12 10:20:00,9.68,9.72,9.63,9.7,528000.0,7.8003,7.8326,7.76,7.8164,528000.0
2008-08-12 10:30:00,9.7,9.78,9.68,9.72,708400.0,7.8164,7.8809,7.8003,7.8326,708400.0
2008-08-12 10:40:00,9.72,9.73,9.69,9.71,374800.0,7.8326,7.8406,7.8084,7.8245,374800.0
2008-08-12 10:50:00,9.71,9.71,9.68,9.68,271200.0,7.8245,7.8245,7.8003,7.8003,271200.0
2008-08-12 11:00:00,9.69,9.7,9.63,9.67,327200.0,7.8084,7.8164,7.76,7.7923,327200.0
2008-08-12 11:10:00,9.67,9.67,9.63,9.63,410800.0,7.7923,7.7923,7.76,7.76,410800.0
2008-08-12 11:20:00,9.63,9.65,9.62,9.64,231200.0,7.76,7.7762,7.752,7.7681,231200.0
2008-08-12 11:30:00,9.65,9.65,9.62,9.64,177200.0,7.7762,7.7762,7.752,7.7681,177200.0
2008-08-12 11:40:00,9.64,9.67,9.63,9.64,191600.0,7.7681,7.7923,7.76,7.7681,191600.0
2008-08-12 11:50:00,9.65,9.68,9.63,9.67,233600.0,7.7762,7.8003,7.76,7.7923,233600.0
2008-08-12 12:00:00,9.67,9.69,9.65,9.67,171600.0,7.7923,7.8084,7.7762,7.7923,171600.0
2008-08-12 12:10:00,9.67,9.69,9.66,9.67,134400.0,7.7923,7.8084,7.7842,7.7923,134400.0
2008-08-12 12:20:00,9.67,9.72,9.67,9.67,316800.0,7.7923,7.8326,7.7923,7.7923,316800.0
2008-08-12 12:30:00,9.68,9.68,9.57,9.58,338800.0,7.8003,7.8003,7.7117,7.7197,338800.0
2008-08-12 12:40:00,9.59,9.62,9.57,9.6,246400.0,7.7278,7.752,7.7117,7.7359,246400.0
2008-08-12 12:50:00,9.6,9.65,9.59,9.65,205600.0,7.7359,7.7762,7.7278,7.7762,205600.0
2008-08-12 13:00:00,9.65,9.66,9.61,9.64,104000.0,7.7762,7.7842,7.7439,7.7681,104000.0
2008-08-12 13:10:00,9.64,9.66,9.63,9.65,138800.0,7.7681,7.7842,7.76,7.7762,138800.0
2008-08-12 13:20:00,9.65,9.67,9.63,9.66,125200.0,7.7762,7.7923,7.76,7.7842,125200.0
2008-08-12 13:30:00,9.66,9.67,9.64,9.66,190000.0,7.7842,7.7923,7.7681,7.7842,190000.0
2008-08-12 13:40:00,9.66,9.66,9.63,9.64,200000.0,7.7842,7.7842,7.76,7.7681,200000.0
2008-08-12 13:50:00,9.64,9.65,9.6,9.62,211600.0,7.7681,7.7762,7.7359,7.752,211600.0
2008-08-12 14:00:00,9.62,9.63,9.6,9.6,132800.0,7.752,7.76,7.7359,7.7359,132800.0
2008-08-12 14:10:00,9.59,9.63,9.59,9.61,126400.0,7.7278,7.76,7.7278,7.7439,126400.0
2008-08-12 14:20:00,9.61,9.63,9.59,9.62,161600.0,7.7439,7.76,7.7278,7.752,161600.0
2008-08-12 14:30:00,9.62,9.63,9.61,9.63,143200.0,7.752,7.76,7.7439,7.76,143200.0
2008-08-12 14:40:00,9.63,9.63,9.58,9.58,212400.0,7.76,7.76,7.7197,7.7197,212400.0
2008-08-12 14:50:00,9.58,9.6,9.56,9.56,210000.0,7.7197,7.7359,7.7036,7.7036,210000.0
2008-08-12 15:00:00,9.56,9.58,9.54,9.55,426000.0,7.7036,7.7197,7.6875,7.6956,426000.0
2008-08-12 15:10:00,9.55,9.56,9.51,9.52,328400.0,7.6956,7.7036,7.6633,7.6714,328400.0
2008-08-12 15:20:00,9.52,9.57,9.51,9.56,270000.0,7.6714,7.7117,7.6633,7.7036,270000.0
2008-08-12 15:30:00,9.56,9.57,9.49,9.53,316000.0,7.7036,7.7117,7.6472,7.6795,316000.0
2008-08-12 15:40:00,9.52,9.59,9.51,9.58,477200.0,7.6714,7.7278,7.6633,7.7197,477200.0
2008-08-12 15:50:00,9.57,9.6,9.57,9.59,755600.0,7.7117,7.7359,7.7117,7.7278,755600.0
2008-08-13 09:30:00,9.54,9.65,9.42,9.44,283600.0,7.6875,7.7762,7.5908,7.6069,283600.0
2008-08-13 09:40:00,9.42,9.46,9.4,9.4,246000.0,7.5908,7.623,7.5747,7.5747,246000.0
2008-08-13 09:50:00,9.4,9.47,9.35,9.47,287200.0,7.5747,7.6311,7.5344,7.6311,287200.0
2008-08-13 10:00:00,9.46,9.49,9.45,9.49,516800.0,7.623,7.6472,7.615,7.6472,516800.0
2008-08-13 10:10:00,9.48,9.5,9.47,9.5,311200.0,7.6392,7.6553,7.6311,7.6553,311200.0
2008-08-13 10:20:00,9.49,9.51,9.47,9.48,204800.0,7.6472,7.6633,7.6311,7.6392,204800.0
2008-08-13 10:30:00,9.48,9.5,9.4,9.41,285600.0,7.6392,7.6553,7.5747,7.5828,285600.0
2008-08-13 10:40:00,9.4,9.47,9.4,9.44,230800.0,7.5747,7.6311,7.5747,7.6069,230800.0
2008-08-13 10:50:00,9.44,9.47,9.42,9.46,206800.0,7.6069,7.6311,7.5908,7.623,206800.0
2008-08-13 11:00:00,9.46,9.48,9.44,9.45,245600.0,7.623,7.6392,7.6069,7.615,245600.0
2008-08-13 11:10:00,9.45,9.47,9.44,9.47,139200.0,7.615,7.6311,7.6069,7.6311,139200.0
2008-08-13 11:20:00,9.48,9.48,9.45,9.47,211600.0,7.6392,7.6392,7.615,7.6311,211600.0
2008-08-13 11:30:00,9.47,9.47,9.44,9.47,147200.0,7.6311,7.6311,7.6069,7.6311,147200.0
2008-08-13 11:40:00,9.47,9.47,9.42,9.44,198000.0,7.6311,7.6311,7.5908,7.6069,198000.0
2008-08-13 11:50:00,9.43,9.43,9.39,9.4,181600.0,7.5989,7.5989,7.5666,7.5747,181600.0
2008-08-13 12:00:00,9.4,9.43,9.38,9.38,177600.0,7.5747,7.5989,7.5586,7.5586,177600.0
2008-08-13 12:10:00,9.38,9.4,9.33,9.34,303200.0,7.5586,7.5747,7.5183,7.5263,303200.0
2008-08-13 12:20:00,9.34,9.38,9.32,9.34,324400.0,7.5263,7.5586,7.5102,7.5263,324400.0
2008-08-13 12:30:00,9.34,9.35,9.32,9.34,287200.0,7.5263,7.5344,7.5102,7.5263,287200.0
2008-08-13 12:40:00,9.34,9.38,9.32,9.37,286400.0,7.5263,7.5586,7.5102,7.5505,286400.0
2008-08-13 12:50:00,9.36,9.39,9.35,9.39,262400.0,7.5425,7.5666,7.5344,7.5666,262400.0
2008-08-13 13:00:00,9.39,9.39,9.37,9.38,138000.0,7.5666,7.5666,7.5505,7.5586,138000.0
2008-08-13 13:10:00,9.38,9.42,9.37,9.41,305200.0,7.5586,7.5908,7.5505,7.5828,305200.0
2008-08-13 13:20:00,9.41,9.46,9.39,9.43,492000.0,7.5828,7.623,7.5666,7.5989,492000.0
2008-08-13 13:30:00,9.43,9.48,9.42,9.46,276800.0,7.5989,7.6392,7.5908,7.623,276800.0
2008-08-13 13:40:00,9.46,9.47,9.4,9.4,386400.0,7.623,7.6311,7.5747,7.5747,386400.0
2008-08-13 13:50:00,9.41,9.46,9.4,9.44,203600.0,7.5828,7.623,7.5747,7.6069,203600.0
2008-08-13 14:00:00,9.44,9.45,9.42,9.44,307600.0,7.6069,7.615,7.5908,7.6069,307600.0
2008-08-13 14:10:00,9.44,9.47,9.43,9.46,201600.0,7.6069,7.6311,7.5989,7.623,201600.0
2008-08-13 14:20:00,9.47,9.47,9.43,9.44,272000.0,7.6311,7.6311,7.5989,7.6069,272000.0
2008-08-13 14:30:00,9.44,9.48,9.44,9.46,224400.0,7.6069,7.6392,7.6069,7.623,224400.0
2008-08-13 14:40:00,9.46,9.53,9.46,9.49,329600.0,7.623,7.6795,7.623,7.6472,329600.0
2008-08-13 14:50:00,9.49,9.54,9.47,9.54,219200.0,7.6472,7.6875,7.6311,7.6875,219200.0
2008-08-13 15:00:00,9.54,9.55,9.51,9.51,256400.0,7.6875,7.6956,7.6633,7.6633,256400.0
2008-08-13 15:10:00,9.51,9.55,9.51,9.52,392400.0,7.6633,7.6956,7.6633,7.6714,392400.0
2008-08-13 15:20:00,9.52,9.52,9.47,9.5,357600.0,7.6714,7.6714,7.6311,7.6553,357600.0
2008-08-13 15:30:00,9.5,9.51,9.44,9.48,332000.0,7.6553,7.6633,7.6069,7.6392,332000.0
2008-08-13 15:40:00,9.48,9.48,9.44,9.45,342000.0,7.6392,7.6392,7.6069,7.615,342000.0
2008-08-13 15:50:00,9.46,9.51,9.45,9.49,330800.0,7.623,7.6633,7.615,7.6472,330800.0
2008-08-14 09:30:00,9.41,9.55,9.38,9.55,196400.0,7.5828,7.6956,7.5586,7.6956,196400.0
2008-08-14 09:40:00,9.55,9.62,9.49,9.49,238000.0,7.6956,7.752,7.6472,7.6472,238000.0
2008-08-14 09:50:00,9.49,9.5,9.42,9.49,308000.0,7.6472,7.6553,7.5908,7.6472,308000.0
2008-08-14 10:00:00,9.49,9.56,9.49,9.56,279200.0,7.6472,7.7036,7.6472,7.7036,279200.0
2008-08-14 10:10:00,9.56,9.6,9.54,9.58,336400.0,7.7036,7.7359,7.6875,7.7197,336400.0
2008-08-14 10:20:00,9.58,9.62,9.55,9.61,298000.0,7.7197,7.752,7.6956,7.7439,298000.0
2008-08-14 10:30:00,9.62,9.65,9.6,9.65,457200.0,7.752,7.7762,7.7359,7.7762,457200.0
2008-08-14 10:40:00,9.64,9.68,9.63,9.66,403200.0,7.7681,7.8003,7.76,7.7842,403200.0
2008-08-14 10:50:00,9.66,9.69,9.64,9.69,194000.0,7.7842,7.8084,7.7681,7.8084,194000.0
2008-08-14 11:00:00,9.69,9.75,9.69,9.75,337600.0,7.8084,7.8567,7.8084,7.8567,337600.0
2008-08-14 11:10:00,9.75,9.76,9.72,9.76,284800.0,7.8567,7.8648,7.8326,7.8648,284800.0
2008-08-14 11:20:00,9.76,9.78,9.74,9.77,218800.0,7.8648,7.8809,7.8487,7.8728,218800.0
2008-08-14 11:30:00,9.77,9.8,9.76,9.78,254400.0,7.8728,7.897,7.8648,7.8809,254400.0
2008-08-14 11:40:00,9.79,9.8,9.77,9.78,247200.0,7.889,7.897,7.8728,7.8809,247200.0
2008-08-14 11:50:00,9.78,9.81,9.77,9.8,217200.0,7.8809,7.9051,7.8728,7.897,217200.0
2008-08-14 12:00:00,9.8,9.81,9.77,9.79,270800.0,7.897,7.9051,7.8728,7.889,270800.0
2008-08-14 12:10:00,9.79,9.85,9.79,9.82,427200.0,7.889,7.9373,7.889,7.9131,427200.0
2008-08-14 12:20:00,9.81,9.83,9.8,9.81,167200.0,7.9051,7.9212,7.897,7.9051,167200.0
2008-08-14 12:30:00,9.81,9.89,9.81,9.86,270800.0,7.9051,7.9695,7.9051,7.9454,270800.0
2008-08-14 12:40:00,9.87,9.94,9.86,9.91,294000.0,7.9534,8.0098,7.9454,7.9857,294000.0
2008-08-14 12:50:00,9.91,9.91,9.81,9.83,194800.0,7.9857,7.9857,7.9051,7.9212,194800.0
2008-08-14 13:00:00,9.82,9.83,9.79,9.8,129200.0,7.9131,7.9212,7.889,7.897,129200.0
2008-08-14 13:10:00,9.81,9.84,9.81,9.81,94000.0,7.9051,7.9293,7.9051,7.9051,94000.0
2008-08-14 13:20:00,9.81,9.81,9.78,9.79,159200.0,7.9051,7.9051,7.8809,7.889,159200.0
2008-08-14 13:30:00,9.79,9.79,9.77,9.78,317200.0,7.889,7.889,7.8728,7.8809,317200.0
2008-08-14 13:40:00,9.78,9.81,9.76,9.77,176400.0,7.8809,7.9051,7.8648,7.8728,176400.0
2008-08-14 13:50:00,9.77,9.78,9.76,9.76,173600.0,7.8728,7.8809,7.8648,7.8648,173600.0
2008-08-14 14:00:00,9.76,9.78,9.74,9.78,436400.0,7.8648,7.8809,7.8487,7.8809,436400.0
2008-08-14 14:10:00,9.78,9.78,9.75,9.76,297600.0,7.8809,7.8809,7.8567,7.8648,297600.0
2008-08-14 14:20:00,9.76,9.77,9.72,9.75,312000.0,7.8648,7.8728,7.8326,7.8567,312000.0
2008-08-14 14:30:00,9.76,9.78,9.75,9.76,160400.0,7.8648,7.8809,7.8567,7.8648,160400.0
2008-08-14 14:40:00,9.76,9.78,9.73,9.74,358000.0,7.8648,7.8809,7.8406,7.8487,358000.0
2008-08-14 14:50:00,9.74,9.78,9.74,9.76,148000.0,7.8487,7.8809,7.8487,7.8648,148000.0
2008-08-14 15:00:00,9.76,9.77,9.73,9.75,184000.0,7.8648,7.8728,7.8406,7.8567,184000.0
2008-08-14 15:10:00,9.75,9.77,9.73,9.76,160400.0,7.8567,7.8728,7.8406,7.8648,160400.0
2008-08-14 15:20:00,9.76,9.77,9.71,9.71,278000.0,7.8648,7.8728,7.8245,7.8245,278000.0
2008-08-14 15:30:00,9.71,9.76,9.71,9.76,398800.0,7.8245,7.8648,7.8245,7.8648,398800.0
2008-08-14 15:40:00,9.75,9.76,9.71,9.73,226800.0,7.8567,7.8648,7.8245,7.8406,226800.0
2008-08-14 15:50:00,9.73,9.74,9.71,9.72,348400.0,7.8406,7.8487,7.8245,7.8326,348400.0
2008-08-15 09:30:00,9.74,9.93,9.74,9.9,242400.0,7.8487,8.0018,7.8487,7.9776,242400.0
2008-08-15 09:40:00,9.9,9.96,9.9,9.93,148400.0,7.9776,8.026,7.9776,8.0018,148400.0
2008-08-15 09:50:00,9.93,9.93,9.8,9.88,263600.0,8.0018,8.0018,7.897,7.9615,263600.0
2008-08-15 10:00:00,9.87,9.87,9.73,9.79,268000.0,7.9534,7.9534,7.8406,7.889,268000.0
2008-08-15 10:10:00,9.79,9.8,9.74,9.78,152400.0,7.889,7.897,7.8487,7.8809,152400.0
2008-08-15 10:20:00,9.78,9.81,9.75,9.78,205600.0,7.8809,7.9051,7.8567,7.8809,205600.0
2008-08-15 10:30:00,9.78,9.84,9.77,9.81,225200.0,7.8809,7.9293,7.8728,7.9051,225200.0
2008-08-15 10:40:00,9.82,9.85,9.81,9.84,118400.0,7.9131,7.9373,7.9051,7.9293,118400.0
2008-08-15 10:50:00,9.85,9.88,9.84,9.87,197200.0,7.9373,7.9615,7.9293,7.9534,197200.0
2008-08-15 11:00:00,9.86,9.87,9.83,9.85,116000.0,7.9454,7.9534,7.9212,7.9373,116000.0
2008-08-15 11:10:00,9.86,9.87,9.82,9.82,218400.0,7.9454,7.9534,7.9131,7.9131,218400.0
2008-08-15 11:20:00,9.82,9.85,9.81,9.85,88400.0,7.9131,7.9373,7.9051,7.9373,88400.0
2008-08-15 11:30:00,9.84,9.87,9.84,9.85,199200.0,7.9293,7.9534,7.9293,7.9373,199200.0
2008-08-15 11:40:00,9.85,9.85,9.81,9.83,92800.0,7.9373,7.9373,7.9051,7.9212,92800.0
2008-08-15 11:50:00,9.84,9.86,9.81,9.86,256400.0,7.9293,7.9454,7.9051,7.9454,256400.0
2008-08-15 12:00:00,9.85,9.87,9.84,9.85,199600.0,7.9373,7.9534,7.9293,7.9373,199600.0
2008-08-15 12:10:00,9.85,9.87,9.84,9.86,271600.0,7.9373,7.9534,7.9293,7.9454,271600.0
2008-08-15 12:20:00,9.86,9.87,9.83,9.85,203200.0,7.9454,7.9534,7.9212,7.9373,203200.0
2008-08-15 12:30:00,9.85,9.89,9.85,9.89,163600.0,7.9373,7.9695,7.9373,7.9695,163600.0
2008-08-15 12:40:00,9.89,9.9,9.87,9.9,154800.0,7.9695,7.9776,7.9534,7.9776,154800.0
2008-08-15 12:50:00,9.9,9.92,9.9,9.9,137200.0,7.9776,7.9937,7.9776,7.9776,137200.0
2008-08-15 13:00:00,9.9,9.92,9.88,9.9,172400.0,7.9776,7.9937,7.9615,7.9776,172400.0
2008-08-15 13:10:00,9.89,9.89,9.86,9.87,78800.0,7.9695,7.9695,7.9454,7.9534,78800.0
2008-08-15 13:20:00,9.87,9.88,9.85,9.85,120000.0,7.9534,7.9615,7.9373,7.9373,120000.0
2008-08-15 13:30:00,9.85,9.87,9.84,9.84,143200.0,7.9373,7.9534,7.9293,7.9293,143200.0
2008-08-15 13:40:00,9.84,9.86,9.83,9.86,112800.0,7.9293,7.9454,7.9212,7.9454,112800.0
2008-08-15 13:50:00,9.85,9.85,9.81,9.83,222400.0,7.9373,7.9373,7.9051,7.9212,222400.0
2008-08-15 14:00:00,9.84,9.85,9.8,9.81,152000.0,7.9293,7.9373,7.897,7.9051,152000.0
2008-08-15 14:10:00,9.8,9.84,9.8,9.83,124800.0,7.897,7.9293,7.897,7.9212,124800.0
2008-08-15 14:20:00,9.83,9.84,9.78,9.79,307200.0,7.9212,7.9293,7.8809,7.889,307200.0
2008-08-15 14:30:00,9.8,9.81,9.78,9.78,218000.0,7.897,7.9051,7.8809,7.8809,218000.0
2008-08-15 14:40:00,9.78,9.8,9.78,9.8,200000.0,7.8809,7.897,7.8809,7.897,200000.0
2008-08-15 14:50:00,9.8,9.8,9.79,9.79,318400.0,7.897,7.897,7.889,7.889,318400.0
2008-08-15 15:00:00,9.8,9.8,9.77,9.79,446400.0,7.897,7.897,7.8728,7.889,446400.0
2008-08-15 15:10:00,9.79,9.81,9.78,9.81,208000.0,7.889,7.9051,7.8809,7.9051,208000.0
2008-08-15 15:20:00,9.8,9.83,9.8,9.83,229600.0,7.897,7.9212,7.897,7.9212,229600.0
2008-08-15 15:30:00,9.83,9.87,9.82,9.86,352400.0,7.9212,7.9534,7.9131,7.9454,352400.0
2008-08-15 15:40:00,9.86,9.88,9.84,9.84,278000.0,7.9454,7.9615,7.9293,7.9293,278000.0
2008-08-15 15:50:00,9.84,9.87,9.84,9.84,280000.0,7.9293,7.9534,7.9293,7.9293,280000.0
2008-08-18 09:30:00,9.81,9.97,9.81,9.97,452800.0,7.9051,8.034,7.9051,8.034,452800.0
2008-08-18 09:40:00,9.97,10.07,9.92,9.95,419200.0,8.034,8.1146,7.9937,8.0179,419200.0
2008-08-18 09:50:00,9.94,10.0,9.91,9.92,415200.0,8.0098,8.0582,7.9857,7.9937,415200.0
2008-08-18 10:00:00,9.92,9.92,9.85,9.86,504800.0,7.9937,7.9937,7.9373,7.9454,504800.0
2008-08-18 10:10:00,9.86,9.89,9.83,9.83,431600.0,7.9454,7.9695,7.9212,7.9212,431600.0
2008-08-18 10:20:00,9.84,9.88,9.84,9.86,179600.0,7.9293,7.9615,7.9293,7.9454,179600.0
2008-08-18 10:30:00,9.86,9.88,9.83,9.84,337600.0,7.9454,7.9615,7.9212,7.9293,337600.0
2008-08-18 10:40:00,9.84,9.88,9.83,9.86,130400.0,7.9293,7.9615,7.9212,7.9454,130400.0
2008-08-18 10:50:00,9.86,9.89,9.85,9.86,134800.0,7.9454,7.9695,7.9373,7.9454,134800.0
2008-08-18 11:00:00,9.86,9.89,9.86,9.86,245200.0,7.9454,7.9695,7.9454,7.9454,245200.0
2008-08-18 11:10:00,9.86,9.88,9.84,9.85,366000.0,7.9454,7.9615,7.9293,7.9373,366000.0
2008-08-18 11:20:00,9.86,9.87,9.83,9.87,164000.0,7.9454,7.9534,7.9212,7.9534,164000.0
2008-08-18 11:30:00,9.88,9.88,9.85,9.86,66400.0,7.9615,7.9615,7.9373,7.9454,66400.0
2008-08-18 11:40:00,9.86,9.87,9.83,9.86,108800.0,7.9454,7.9534,7.9212,7.9454,108800.0
2008-08-18 11:50:00,9.86,9.88,9.83,9.83,184000.0,7.9454,7.9615,7.9212,7.9212,184000.0
2008-08-18 12:00:00,9.83,9.83,9.8,9.8,235600.0,7.9212,7.9212,7.897,7.897,235600.0
2008-08-18 12:10:00,9.81,9.81,9.76,9.77,207600.0,7.9051,7.9051,7.8648,7.8728,207600.0
2008-08-18 12:20:00,9.77,9.78,9.73,9.77,239200.0,7.8728,7.8809,7.8406,7.8728,239200.0
2008-08-18 12:30:00,9.78,9.78,9.75,9.77,77200.0,7.8809,7.8809,7.8567,7.8728,77200.0
2008-08-18 12:40:00,9.76,9.77,9.74,9.75,114400.0,7.8648,7.8728,7.8487,7.8567,114400.0
2008-08-18 12:50:00,9.75,9.76,9.73,9.76,114400.0,7.8567,7.8648,7.8406,7.8648,114400.0
2008-08-18 13:00:00,9.76,9.77,9.74,9.74,296400.0,7.8648,7.8728,7.8487,7.8487,296400.0
2008-08-18 13:10:00,9.74,9.74,9.72,9.73,130000.0,7.8487,7.8487,7.8326,7.8406,130000.0
2008-08-18 13:20:00,9.74,9.78,9.73,9.78,172000.0,7.8487,7.8809,7.8406,7.8809,172000.0
2008-08-18 13:30:00,9.77,9.78,9.75,9.77,54400.0,7.8728,7.8809,7.8567,7.8728,54400.0
2008-08-18 13:40:00,9.77,9.77,9.73,9.73,80400.0,7.8728,7.8728,7.8406,7.8406,80400.0
2008-08-18 13:50:00,9.73,9.77,9.73,9.73,167200.0,7.8406,7.8728,7.8406,7.8406,167200.0
2008-08-18 14:00:00,9.72,9.75,9.72,9.74,146800.0,7.8326,7.8567,7.8326,7.8487,146800.0
2008-08-18 14:10:00,9.74,9.77,9.74,9.75,157600.0,7.8487,7.8728,7.8487,7.8567,157600.0
2008-08-18 14:20:00,9.74,9.77,9.74,9.76,210400.0,7.8487,7.8728,7.8487,7.8648,210400.0
2008-08-18 14:30:00,9.76,9.76,9.72,9.73,107600.0,7.8648,7.8648,7.8326,7.8406,107600.0
2008-08-18 14:40:00,9.74,9.75,9.73,9.73,96400.0,7.8487,7.8567,7.8406,7.8406,96400.0
2008-08-18 14:50:00,9.74,9.74,9.72,9.74,94800.0,7.8487,7.8487,7.8326,7.8487,94800.0
2008-08-18 15:00:00,9.74,9.74,9.71,9.72,146400.0,7.8487,7.8487,7.8245,7.8326,146400.0
2008-08-18 15:10:00,9.72,9.74,9.72,9.74,133600.0,7.8326,7.8487,7.8326,7.8487,133600.0
2008-08-18 15:20:00,9.73,9.75,9.71,9.71,234400.0,7.8406,7.8567,7.8245,7.8245,234400.0
2008-08-18 15:30:00,9.71,9.72,9.69,9.7,262400.0,7.8245,7.8326,7.8084,7.8164,262400.0
2008-08-18 15:40:00,9.7,9.7,9.65,9.68,316000.0,7.8164,7.8164,7.7762,7.8003,316000.0
2008-08-18 15:50:00,9.68,9.75,9.67,9.74,315600.0,7.8003,7.8567,7.7923,7.8487,315600.0
2008-08-19 09:30:00,9.66,9.72,9.62,9.64,284000.0,7.7842,7.8326,7.752,7.7681,284000.0
2008-08-19 09:40:00,9.63,9.64,9.53,9.56,210000.0,7.76,7.7681,7.6795,7.7036,210000.0
2008-08-19 09:50:00,9.56,9.62,9.52,9.6,182800.0,7.7036,7.752,7.6714,7.7359,182800.0
2008-08-19 10:00:00,9.6,9.63,9.56,9.56,160800.0,7.7359,7.76,7.7036,7.7036,160800.0
2008-08-19 10:10:00,9.56,9.57,9.5,9.51,223600.0,7.7036,7.7117,7.6553,7.6633,223600.0
2008-08-19 10:20:00,9.52,9.53,9.5,9.51,319200.0,7.6714,7.6795,7.6553,7.6633,319200.0
2008-08-19 10:30:00,9.51,9.53,9.5,9.51,288400.0,7.6633,7.6795,7.6553,7.6633,288400.0
2008-08-19 10:40:00,9.51,9.54,9.51,9.53,114000.0,7.6633,7.6875,7.6633,7.6795,114000.0
2008-08-19 10:50:00,9.53,9.53,9.47,9.49,156800.0,7.6795,7.6795,7.6311,7.6472,156800.0
2008-08-19 11:00:00,9.49,9.51,9.47,9.48,97200.0,7.6472,7.6633,7.6311,7.6392,97200.0
2008-08-19 11:10:00,9.49,9.51,9.47,9.48,76400.0,7.6472,7.6633,7.6311,7.6392,76400.0
2008-08-19 11:20:00,9.48,9.52,9.47,9.5,139600.0,7.6392,7.6714,7.6311,7.6553,139600.0
2008-08-19 11:30:00,9.5,9.51,9.47,9.51,149600.0,7.6553,7.6633,7.6311,7.6633,149600.0
2008-08-19 11:40:00,9.51,9.53,9.51,9.53,178800.0,7.6633,7.6795,7.6633,7.6795,178800.0
2008-08-19 11:50:00,9.53,9.55,9.49,9.49,164800.0,7.6795,7.6956,7.6472,7.6472,164800.0
2008-08-19 12:00:00,9.49,9.51,9.47,9.47,180400.0,7.6472,7.6633,7.6311,7.6311,180400.0
2008-08-19 12:10:00,9.47,9.53,9.47,9.53,171200.0,7.6311,7.6795,7.6311,7.6795,171200.0
2008-08-19 12:20:00,9.53,9.53,9.48,9.5,100000.0,7.6795,7.6795,7.6392,7.6553,100000.0
2008-08-19 12:30:00,9.5,9.53,9.49,9.52,146800.0,7.6553,7.6795,7.6472,7.6714,146800.0
2008-08-19 12:40:00,9.52,9.53,9.5,9.53,240000.0,7.6714,7.6795,7.6553,7.6795,240000.0
2008-08-19 12:50:00,9.53,9.54,9.52,9.53,220000.0,7.6795,7.6875,7.6714,7.6795,220000.0
2008-08-19 13:00:00,9.53,9.53,9.5,9.53,121600.0,7.6795,7.6795,7.6553,7.6795,121600.0
2008-08-19 13:10:00,9.53,9.56,9.52,9.53,150000.0,7.6795,7.7036,7.6714,7.6795,150000.0
2008-08-19 13:20:00,9.53,9.58,9.53,9.56,167200.0,7.6795,7.7197,7.6795,7.7036,167200.0
2008-08-19 13:30:00,9.56,9.58,9.54,9.54,160400.0,7.7036,7.7197,7.6875,7.6875,160400.0
2008-08-19 13:40:00,9.55,9.58,9.54,9.57,153200.0,7.6956,7.7197,7.6875,7.7117,153200.0
2008-08-19 13:50:00,9.57,9.58,9.54,9.54,173600.0,7.7117,7.7197,7.6875,7.6875,173600.0
2008-08-19 14:00:00,9.54,9.57,9.54,9.56,167200.0,7.6875,7.7117,7.6875,7.7036,167200.0
2008-08-19 14:10:00,9.56,9.58,9.55,9.57,188800.0,7.7036,7.7197,7.6956,7.7117,188800.0
2008-08-19 14:20:00,9.56,9.58,9.53,9.54,161200.0,7.7036,7.7197,7.6795,7.6875,161200.0
2008-08-19 14:30:00,9.54,9.55,9.52,9.52,121600.0,7.6875,7.6956,7.6714,7.6714,121600.0
2008-08-19 14:40:00,9.52,9.53,9.5,9.51,165200.0,7.6714,7.6795,7.6553,7.6633,165200.0
2008-08-19 14:50:00,9.52,9.53,9.51,9.53,113200.0,7.6714,7.6795,7.6633,7.6795,113200.0
2008-08-19 15:00:00,9.53,9.53,9.48,9.51,468800.0,7.6795,7.6795,7.6392,7.6633,468800.0
2008-08-19 15:10:00,9.51,9.55,9.5,9.55,350000.0,7.6633,7.6956,7.6553,7.6956,350000.0
2008-08-19 15:20:00,9.54,9.58,9.52,9.56,284000.0,7.6875,7.7197,7.6714,7.7036,284000.0
2008-08-19 15:30:00,9.56,9.58,9.54,9.58,411600.0,7.7036,7.7197,7.6875,7.7197,411600.0
2008-08-19 15:40:00,9.58,9.63,9.56,9.6,634400.0,7.7197,7.76,7.7036,7.7359,634400.0
2008-08-19 15:50:00,9.6,9.62,9.56,9.59,824000.0,7.7359,7.752,7.7036,7.7278,824000.0
2008-08-20 09:30:00,9.63,9.76,9.4,9.4,945600.0,7.76,7.8648,7.5747,7.5747,945600.0
2008-08-20 09:40:00,9.42,9.42,9.27,9.4,1122800.0,7.5908,7.5908,7.4699,7.5747,1122800.0
2008-08-20 09:50:00,9.4,9.5,9.4,9.45,551600.0,7.5747,7.6553,7.5747,7.615,551600.0
2008-08-20 10:00:00,9.45,9.47,9.42,9.47,348000.0,7.615,7.6311,7.5908,7.6311,348000.0
2008-08-20 10:10:00,9.47,9.59,9.47,9.56,478400.0,7.6311,7.7278,7.6311,7.7036,478400.0
2008-08-20 10:20:00,9.56,9.58,9.51,9.54,386800.0,7.7036,7.7197,7.6633,7.6875,386800.0
2008-08-20 10:30:00,9.54,9.6,9.51,9.53,335200.0,7.6875,7.7359,7.6633,7.6795,335200.0
2008-08-20 10:40:00,9.53,9.53,9.46,9.51,391200.0,7.6795,7.6795,7.623,7.6633,391200.0
2008-08-20 10:50:00,9.51,9.59,9.5,9.58,330400.0,7.6633,7.7278,7.6553,7.7197,330400.0
2008-08-20 11:00:00,9.58,9.61,9.54,9.55,264400.0,7.7197,7.7439,7.6875,7.6956,264400.0
2008-08-20 11:10:00,9.55,9.56,9.5,9.54,426400.0,7.6956,7.7036,7.6553,7.6875,426400.0
2008-08-20 11:20:00,9.54,9.56,9.53,9.55,373200.0,7.6875,7.7036,7.6795,7.6956,373200.0
2008-08-20 11:30:00,9.55,9.55,9.46,9.47,162000.0,7.6956,7.6956,7.623,7.6311,162000.0
2008-08-20 11:40:00,9.47,9.49,9.46,9.49,210000.0,7.6311,7.6472,7.623,7.6472,210000.0
2008-08-20 11:50:00,9.49,9.55,9.49,9.54,132800.0,7.6472,7.6956,7.6472,7.6875,132800.0
2008-08-20 12:00:00,9.54,9.56,9.5,9.5,276800.0,7.6875,7.7036,7.6553,7.6553,276800.0
2008-08-20 12:10:00,9.5,9.51,9.49,9.49,120000.0,7.6553,7.6633,7.6472,7.6472,120000.0
2008-08-20 12:20:00,9.5,9.54,9.49,9.53,130000.0,7.6553,7.6875,7.6472,7.6795,130000.0
2008-08-20 12:30:00,9.52,9.53,9.5,9.5,106400.0,7.6714,7.6795,7.6553,7.6553,106400.0
2008-08-20 12:40:00,9.5,9.52,9.49,9.49,128400.0,7.6553,7.6714,7.6472,7.6472,128400.0
2008-08-20 12:50:00,9.49,9.51,9.49,9.51,96800.0,7.6472,7.6633,7.6472,7.6633,96800.0
2008-08-20 13:00:00,9.51,9.53,9.49,9.53,156400.0,7.6633,7.6795,7.6472,7.6795,156400.0
2008-08-20 13:10:00,9.53,9.55,9.52,9.55,88800.0,7.6795,7.6956,7.6714,7.6956,88800.0
2008-08-20 13:20:00,9.54,9.56,9.51,9.54,82000.0,7.6875,7.7036,7.6633,7.6875,82000.0
2008-08-20 13:30:00,9.55,9.55,9.5,9.51,108800.0,7.6956,7.6956,7.6553,7.6633,108800.0
2008-08-20 13:40:00,9.5,9.54,9.5,9.52,66400.0,7.6553,7.6875,7.6553,7.6714,66400.0
2008-08-20 13:50:00,9.53,9.54,9.51,9.53,105200.0,7.6795,7.6875,7.6633,7.6795,105200.0
2008-08-20 14:00:00,9.53,9.53,9.49,9.51,182000.0,7.6795,7.6795,7.6472,7.6633,182000.0
2008-08-20 14:10:00,9.51,9.52,9.49,9.5,243200.0,7.6633,7.6714,7.6472,7.6553,243200.0
2008-08-20 14:20:00,9.49,9.56,9.48,9.5,464800.0,7.6472,7.7036,7.6392,7.6553,464800.0
2008-08-20 14:30:00,9.5,9.51,9.48,9.49,295200.0,7.6553,7.6633,7.6392,7.6472,295200.0
2008-08-20 14:40:00,9.49,9.52,9.48,9.5,243600.0,7.6472,7.6714,7.6392,7.6553,243600.0
2008-08-20 14:50:00,9.5,9.54,9.5,9.54,170800.0,7.6553,7.6875,7.6553,7.6875,170800.0
2008-08-20 15:00:00,9.54,9.54,9.51,9.52,248800.0,7.6875,7.6875,7.6633,7.6714,248800.0
2008-08-20 15:10:00,9.52,9.53,9.5,9.51,192800.0,7.6714,7.6795,7.6553,7.6633,192800.0
2008-08-20 15:20:00,9.51,9.53,9.49,9.51,210000.0,7.6633,7.6795,7.6472,7.6633,210000.0
2008-08-20 15:30:00,9.5,9.54,9.49,9.52,275600.0,7.6553,7.6875,7.6472,7.6714,275600.0
2008-08-20 15:40:00,9.52,9.54,9.49,9.53,350000.0,7.6714,7.6875,7.6472,7.6795,350000.0
2008-08-20 15:50:00,9.52,9.53,9.51,9.51,369200.0,7.6714,7.6795,7.6633,7.6633,369200.0
2008-08-21 09:30:00,9.49,9.51,9.42,9.5,307200.0,7.6472,7.6633,7.5908,7.6553,307200.0
2008-08-21 09:40:00,9.5,9.54,9.47,9.52,201200.0,7.6553,7.6875,7.6311,7.6714,201200.0
2008-08-21 09:50:00,9.51,9.63,9.51,9.63,223200.0,7.6633,7.76,7.6633,7.76,223200.0
2008-08-21 10:00:00,9.63,9.71,9.62,9.63,386800.0,7.76,7.8245,7.752,7.76,386800.0
2008-08-21 10:10:00,9.63,9.64,9.56,9.63,238400.0,7.76,7.7681,7.7036,7.76,238400.0
2008-08-21 10:20:00,9.63,9.66,9.58,9.63,275600.0,7.76,7.7842,7.7197,7.76,275600.0
2008-08-21 10:30:00,9.63,9.64,9.58,9.6,439200.0,7.76,7.7681,7.7197,7.7359,439200.0
2008-08-21 10:40:00,9.6,9.6,9.54,9.58,164400.0,7.7359,7.7359,7.6875,7.7197,164400.0
2008-08-21 10:50:00,9.58,9.67,9.57,9.66,222000.0,7.7197,7.7923,7.7117,7.7842,222000.0
2008-08-21 11:00:00,9.66,9.66,9.58,9.58,326000.0,7.7842,7.7842,7.7197,7.7197,326000.0
2008-08-21 11:10:00,9.58,9.59,9.56,9.57,261200.0,7.7197,7.7278,7.7036,7.7117,261200.0
2008-08-21 11:20:00,9.57,9.57,9.55,9.57,181600.0,7.7117,7.7117,7.6956,7.7117,181600.0
2008-08-21 11:30:00,9.57,9.58,9.55,9.56,170400.0,7.7117,7.7197,7.6956,7.7036,170400.0
2008-08-21 11:40:00,9.56,9.57,9.54,9.55,296000.0,7.7036,7.7117,7.6875,7.6956,296000.0
2008-08-21 11:50:00,9.55,9.58,9.54,9.56,168800.0,7.6956,7.7197,7.6875,7.7036,168800.0
2008-08-21 12:00:00,9.56,9.6,9.56,9.58,128000.0,7.7036,7.7359,7.7036,7.7197,128000.0
2008-08-21 12:10:00,9.58,9.62,9.58,9.61,48800.0,7.7197,7.752,7.7197,7.7439,48800.0
2008-08-21 12:20:00,9.62,9.62,9.6,9.6,65600.0,7.752,7.752,7.7359,7.7359,65600.0
2008-08-21 12:30:00,9.6,9.62,9.6,9.6,110000.0,7.7359,7.752,7.7359,7.7359,110000.0
2008-08-21 12:40:00,9.6,9.62,9.58,9.62,62800.0,7.7359,7.752,7.7197,7.752,62800.0
2008-08-21 12:50:00,9.63,9.64,9.62,9.63,75600.0,7.76,7.7681,7.752,7.76,75600.0
2008-08-21 13:00:00,9.63,9.67,9.63,9.66,164800.0,7.76,7.7923,7.76,7.7842,164800.0
2008-08-21 13:10:00,9.66,9.69,9.66,9.69,99200.0,7.7842,7.8084,7.7842,7.8084,99200.0
2008-08-21 13:20:00,9.69,9.7,9.67,9.69,102000.0,7.8084,7.8164,7.7923,7.8084,102000.0
2008-08-21 13:30:00,9.69,9.72,9.67,9.72,149600.0,7.8084,7.8326,7.7923,7.8326,149600.0
2008-08-21 13:40:00,9.72,9.72,9.69,9.71,93200.0,7.8326,7.8326,7.8084,7.8245,93200.0
2008-08-21 13:50:00,9.71,9.72,9.7,9.71,144000.0,7.8245,7.8326,7.8164,7.8245,144000.0
2008-08-21 14:00:00,9.71,9.73,9.7,9.72,268400.0,7.8245,7.8406,7.8164,7.8326,268400.0
2008-08-21 14:10:00,9.72,9.74,9.71,9.71,352800.0,7.8326,7.8487,7.8245,7.8245,352800.0
2008-08-21 14:20:00,9.72,9.72,9.69,9.69,170800.0,7.8326,7.8326,7.8084,7.8084,170800.0
2008-08-21 14:30:00,9.69,9.72,9.69,9.71,182000.0,7.8084,7.8326,7.8084,7.8245,182000.0
2008-08-21 14:40:00,9.71,9.72,9.69,9.69,197600.0,7.8245,7.8326,7.8084,7.8084,197600.0
2008-08-21 14:50:00,9.7,9.72,9.7,9.7,181600.0,7.8164,7.8326,7.8164,7.8164,181600.0
2008-08-21 15:00:00,9.71,9.73,9.7,9.71,162400.0,7.8245,7.8406,7.8164,7.8245,162400.0
2008-08-21 15:10:00,9.71,9.74,9.7,9.71,196000.0,7.8245,7.8487,7.8164,7.8245,196000.0
2008-08-21 15:20:00,9.71,9.73,9.69,9.71,167600.0,7.8245,7.8406,7.8084,7.8245,167600.0
2008-08-21 15:30:00,9.71,9.73,9.7,9.71,211200.0,7.8245,7.8406,7.8164,7.8245,211200.0
2008-08-21 15:40:00,9.71,9.72,9.7,9.71,156000.0,7.8245,7.8326,7.8164,7.8245,156000.0
2008-08-21 15:50:00,9.72,9.72,9.7,9.71,272000.0,7.8326,7.8326,7.8164,7.8245,272000.0
2008-08-22 09:30:00,9.72,9.82,9.58,9.78,289600.0,7.8326,7.9131,7.7197,7.8809,289600.0
2008-08-22 09:40:00,9.77,9.86,9.77,9.85,224800.0,7.8728,7.9454,7.8728,7.9373,224800.0
2008-08-22 09:50:00,9.85,9.86,9.77,9.81,153600.0,7.9373,7.9454,7.8728,7.9051,153600.0
2008-08-22 10:00:00,9.8,9.84,9.74,9.8,290000.0,7.897,7.9293,7.8487,7.897,290000.0
2008-08-22 10:10:00,9.79,9.86,9.79,9.85,302000.0,7.889,7.9454,7.889,7.9373,302000.0
2008-08-22 10:20:00,9.85,9.88,9.84,9.85,653600.0,7.9373,7.9615,7.9293,7.9373,653600.0
2008-08-22 10:30:00,9.85,9.86,9.83,9.84,326000.0,7.9373,7.9454,7.9212,7.9293,326000.0
2008-08-22 10:40:00,9.84,9.85,9.81,9.81,456400.0,7.9293,7.9373,7.9051,7.9051,456400.0
2008-08-22 10:50:00,9.81,9.85,9.81,9.82,272400.0,7.9051,7.9373,7.9051,7.9131,272400.0
2008-08-22 11:00:00,9.82,9.85,9.81,9.84,158800.0,7.9131,7.9373,7.9051,7.9293,158800.0
2008-08-22 11:10:00,9.84,9.84,9.81,9.83,138800.0,7.9293,7.9293,7.9051,7.9212,138800.0
2008-08-22 11:20:00,9.83,9.83,9.79,9.79,191600.0,7.9212,7.9212,7.889,7.889,191600.0
2008-08-22 11:30:00,9.8,9.8,9.77,9.78,268800.0,7.897,7.897,7.8728,7.8809,268800.0
2008-08-22 11:40:00,9.77,9.78,9.75,9.76,237600.0,7.8728,7.8809,7.8567,7.8648,237600.0
2008-08-22 11:50:00,9.76,9.76,9.74,9.75,273200.0,7.8648,7.8648,7.8487,7.8567,273200.0
2008-08-22 12:00:00,9.75,9.76,9.71,9.75,243200.0,7.8567,7.8648,7.8245,7.8567,243200.0
2008-08-22 12:10:00,9.75,9.78,9.75,9.75,147600.0,7.8567,7.8809,7.8567,7.8567,147600.0
2008-08-22 12:20:00,9.76,9.78,9.74,9.78,191600.0,7.8648,7.8809,7.8487,7.8809,191600.0
2008-08-22 12:30:00,9.78,9.79,9.76,9.78,176800.0,7.8809,7.889,7.8648,7.8809,176800.0
2008-08-22 12:40:00,9.78,9.81,9.78,9.79,209200.0,7.8809,7.9051,7.8809,7.889,209200.0
2008-08-22 12:50:00,9.79,9.85,9.79,9.85,226400.0,7.889,7.9373,7.889,7.9373,226400.0
2008-08-22 13:00:00,9.85,9.9,9.85,9.9,252400.0,7.9373,7.9776,7.9373,7.9776,252400.0
2008-08-22 13:10:00,9.89,9.92,9.88,9.89,485200.0,7.9695,7.9937,7.9615,7.9695,485200.0
2008-08-22 13:20:00,9.89,9.89,9.86,9.87,212000.0,7.9695,7.9695,7.9454,7.9534,212000.0
2008-08-22 13:30:00,9.87,9.88,9.85,9.86,232800.0,7.9534,7.9615,7.9373,7.9454,232800.0
2008-08-22 13:40:00,9.87,9.88,9.86,9.88,209200.0,7.9534,7.9615,7.9454,7.9615,209200.0
2008-08-22 13:50:00,9.88,9.9,9.86,9.89,262800.0,7.9615,7.9776,7.9454,7.9695,262800.0
2008-08-22 14:00:00,9.88,9.88,9.85,9.88,274800.0,7.9615,7.9615,7.9373,7.9615,274800.0
2008-08-22 14:10:00,9.88,9.88,9.86,9.88,281600.0,7.9615,7.9615,7.9454,7.9615,281600.0
2008-08-22 14:20:00,9.88,9.9,9.88,9.88,260800.0,7.9615,7.9776,7.9615,7.9615,260800.0
2008-08-22 14:30:00,9.89,9.89,9.87,9.88,280400.0,7.9695,7.9695,7.9534,7.9615,280400.0
2008-08-22 14:40:00,9.88,9.89,9.86,9.87,300800.0,7.9615,7.9695,7.9454,7.9534,300800.0
2008-08-22 14:50:00,9.87,9.9,9.87,9.88,280800.0,7.9534,7.9776,7.9534,7.9615,280800.0
2008-08-22 15:00:00,9.88,9.9,9.87,9.89,415600.0,7.9615,7.9776,7.9534,7.9695,415600.0
2008-08-22 15:10:00,9.89,9.92,9.88,9.89,337200.0,7.9695,7.9937,7.9615,7.9695,337200.0
2008-08-22 15:20:00,9.89,9.89,9.85,9.86,447200.0,7.9695,7.9695,7.9373,7.9454,447200.0
2008-08-22 15:30:00,9.86,9.88,9.86,9.86,628400.0,7.9454,7.9615,7.9454,7.9454,628400.0
2008-08-22 15:40:00,9.87,9.88,9.87,9.88,558800.0,7.9534,7.9615,7.9534,7.9615,558800.0
2008-08-22 15:50:00,9.88,9.88,9.86,9.88,804000.0,7.9615,7.9615,7.9454,7.9615,804000.0
2008-08-25 09:30:00,9.78,9.91,9.78,9.8,248400.0,7.8809,7.9857,7.8809,7.897,248400.0
2008-08-25 09:40:00,9.8,9.85,9.76,9.76,273600.0,7.897,7.9373,7.8648,7.8648,273600.0
2008-08-25 09:50:00,9.76,9.76,9.73,9.75,257600.0,7.8648,7.8648,7.8406,7.8567,257600.0
2008-08-25 10:00:00,9.74,9.76,9.71,9.74,387200.0,7.8487,7.8648,7.8245,7.8487,387200.0
2008-08-25 10:10:00,9.75,9.77,9.72,9.75,359600.0,7.8567,7.8728,7.8326,7.8567,359600.0
2008-08-25 10:20:00,9.75,9.78,9.74,9.77,261600.0,7.8567,7.8809,7.8487,7.8728,261600.0
2008-08-25 10:30:00,9.77,9.82,9.76,9.81,187200.0,7.8728,7.9131,7.8648,7.9051,187200.0
2008-08-25 10:40:00,9.81,9.83,9.77,9.77,133200.0,7.9051,7.9212,7.8728,7.8728,133200.0
2008-08-25 10:50:00,9.77,9.77,9.74,9.76,202800.0,7.8728,7.8728,7.8487,7.8648,202800.0
2008-08-25 11:00:00,9.76,9.77,9.75,9.76,123600.0,7.8648,7.8728,7.8567,7.8648,123600.0
2008-08-25 11:10:00,9.76,9.77,9.74,9.76,118800.0,7.8648,7.8728,7.8487,7.8648,118800.0
2008-08-25 11:20:00,9.76,9.77,9.74,9.76,131600.0,7.8648,7.8728,7.8487,7.8648,131600.0
2008-08-25 11:30:00,9.76,9.78,9.76,9.77,122400.0,7.8648,7.8809,7.8648,7.8728,122400.0
2008-08-25 11:40:00,9.77,9.77,9.75,9.75,334800.0,7.8728,7.8728,7.8567,7.8567,334800.0
2008-08-25 11:50:00,9.75,9.75,9.72,9.74,325600.0,7.8567,7.8567,7.8326,7.8487,325600.0
2008-08-25 12:00:00,9.74,9.74,9.7,9.72,314000.0,7.8487,7.8487,7.8164,7.8326,314000.0
2008-08-25 12:10:00,9.72,9.74,9.72,9.74,146400.0,7.8326,7.8487,7.8326,7.8487,146400.0
2008-08-25 12:20:00,9.74,9.74,9.71,9.72,100000.0,7.8487,7.8487,7.8245,7.8326,100000.0
2008-08-25 12:30:00,9.72,9.72,9.71,9.72,94800.0,7.8326,7.8326,7.8245,7.8326,94800.0
2008-08-25 12:40:00,9.72,9.74,9.72,9.73,76000.0,7.8326,7.8487,7.8326,7.8406,76000.0
2008-08-25 12:50:00,9.72,9.75,9.71,9.75,150800.0,7.8326,7.8567,7.8245,7.8567,150800.0
2008-08-25 13:00:00,9.75,9.78,9.75,9.78,101600.0,7.8567,7.8809,7.8567,7.8809,101600.0
2008-08-25 13:10:00,9.78,9.78,9.75,9.76,123600.0,7.8809,7.8809,7.8567,7.8648,123600.0
2008-08-25 13:20:00,9.76,9.78,9.76,9.77,103200.0,7.8648,7.8809,7.8648,7.8728,103200.0
2008-08-25 13:30:00,9.77,9.78,9.77,9.77,64000.0,7.8728,7.8809,7.8728,7.8728,64000.0
2008-08-25 13:40:00,9.78,9.78,9.76,9.77,213600.0,7.8809,7.8809,7.8648,7.8728,213600.0
2008-08-25 13:50:00,9.77,9.78,9.76,9.77,272400.0,7.8728,7.8809,7.8648,7.8728,272400.0
2008-08-25 14:00:00,9.77,9.78,9.76,9.77,213600.0,7.8728,7.8809,7.8648,7.8728,213600.0
2008-08-25 14:10:00,9.77,9.77,9.74,9.76,258400.0,7.8728,7.8728,7.8487,7.8648,258400.0
2008-08-25 14:20:00,9.76,9.78,9.75,9.76,256400.0,7.8648,7.8809,7.8567,7.8648,256400.0
2008-08-25 14:30:00,9.76,9.77,9.76,9.77,198800.0,7.8648,7.8728,7.8648,7.8728,198800.0
2008-08-25 14:40:00,9.77,9.8,9.77,9.77,410800.0,7.8728,7.897,7.8728,7.8728,410800.0
2008-08-25 14:50:00,9.77,9.78,9.75,9.75,242400.0,7.8728,7.8809,7.8567,7.8567,242400.0
2008-08-25 15:00:00,9.76,9.78,9.75,9.77,248800.0,7.8648,7.8809,7.8567,7.8728,248800.0
2008-08-25 15:10:00,9.77,9.78,9.76,9.77,480400.0,7.8728,7.8809,7.8648,7.8728,480400.0
2008-08-25 15:20:00,9.77,9.78,9.77,9.77,428400.0,7.8728,7.8809,7.8728,7.8728,428400.0
2008-08-25 15:30:00,9.77,9.78,9.77,9.77,449200.0,7.8728,7.8809,7.8728,7.8728,449200.0
2008-08-25 15:40:00,9.77,9.79,9.77,9.77,630000.0,7.8728,7.889,7.8728,7.8728,630000.0
2008-08-25 15:50:00,9.78,9.78,9.76,9.77,473600.0,7.8809,7.8809,7.8648,7.8728,473600.0
2008-08-26 09:30:00,9.76,9.88,9.68,9.71,262000.0,7.8648,7.9615,7.8003,7.8245,262000.0
2008-08-26 09:40:00,9.69,9.76,9.69,9.74,148400.0,7.8084,7.8648,7.8084,7.8487,148400.0
2008-08-26 09:50:00,9.74,9.75,9.7,9.72,96800.0,7.8487,7.8567,7.8164,7.8326,96800.0
2008-08-26 10:00:00,9.72,9.76,9.71,9.71,184400.0,7.8326,7.8648,7.8245,7.8245,184400.0
2008-08-26 10:10:00,9.71,9.74,9.7,9.74,157600.0,7.8245,7.8487,7.8164,7.8487,157600.0
2008-08-26 10:20:00,9.74,9.78,9.74,9.78,204400.0,7.8487,7.8809,7.8487,7.8809,204400.0
2008-08-26 10:30:00,9.78,9.84,9.78,9.82,133600.0,7.8809,7.9293,7.8809,7.9131,133600.0
2008-08-26 10:40:00,9.82,9.84,9.81,9.82,107200.0,7.9131,7.9293,7.9051,7.9131,107200.0
2008-08-26 10:50:00,9.82,9.84,9.82,9.84,91200.0,7.9131,7.9293,7.9131,7.9293,91200.0
2008-08-26 11:00:00,9.84,9.85,9.79,9.81,109200.0,7.9293,7.9373,7.889,7.9051,109200.0
2008-08-26 11:10:00,9.81,9.82,9.79,9.8,140000.0,7.9051,7.9131,7.889,7.897,140000.0
2008-08-26 11:20:00,9.81,9.84,9.8,9.84,76000.0,7.9051,7.9293,7.897,7.9293,76000.0
2008-08-26 11:30:00,9.84,9.84,9.79,9.82,138400.0,7.9293,7.9293,7.889,7.9131,138400.0
2008-08-26 11:40:00,9.82,9.84,9.81,9.82,126000.0,7.9131,7.9293,7.9051,7.9131,126000.0
2008-08-26 11:50:00,9.82,9.85,9.82,9.84,222800.0,7.9131,7.9373,7.9131,7.9293,222800.0
2008-08-26 12:00:00,9.84,9.85,9.83,9.85,92800.0,7.9293,7.9373,7.9212,7.9373,92800.0
2008-08-26 12:10:00,9.85,9.85,9.81,9.83,110000.0,7.9373,7.9373,7.9051,7.9212,110000.0
2008-08-26 12:20:00,9.83,9.84,9.8,9.81,176000.0,7.9212,7.9293,7.897,7.9051,176000.0
2008-08-26 12:30:00,9.81,9.84,9.8,9.83,112400.0,7.9051,7.9293,7.897,7.9212,112400.0
2008-08-26 12:40:00,9.83,9.84,9.81,9.82,108800.0,7.9212,7.9293,7.9051,7.9131,108800.0
2008-08-26 12:50:00,9.82,9.84,9.81,9.84,104800.0,7.9131,7.9293,7.9051,7.9293,104800.0
2008-08-26 13:00:00,9.84,9.85,9.83,9.85,86000.0,7.9293,7.9373,7.9212,7.9373,86000.0
2008-08-26 13:10:00,9.85,9.87,9.84,9.87,150800.0,7.9373,7.9534,7.9293,7.9534,150800.0
2008-08-26 13:20:00,9.87,9.88,9.86,9.87,80000.0,7.9534,7.9615,7.9454,7.9534,80000.0
2008-08-26 13:30:00,9.87,9.87,9.84,9.85,102800.0,7.9534,7.9534,7.9293,7.9373,102800.0
2008-08-26 13:40:00,9.85,9.85,9.83,9.83,87600.0,7.9373,7.9373,7.9212,7.9212,87600.0
2008-08-26 13:50:00,9.83,9.86,9.83,9.85,104800.0,7.9212,7.9454,7.9212,7.9373,104800.0
2008-08-26 14:00:00,9.86,9.87,9.83,9.85,236000.0,7.9454,7.9534,7.9212,7.9373,236000.0
2008-08-26 14:10:00,9.85,9.88,9.85,9.86,181600.0,7.9373,7.9615,7.9373,7.9454,181600.0
2008-08-26 14:20:00,9.85,9.87,9.83,9.83,164000.0,7.9373,7.9534,7.9212,7.9212,164000.0
2008-08-26 14:30:00,9.84,9.87,9.83,9.86,112400.0,7.9293,7.9534,7.9212,7.9454,112400.0
2008-08-26 14:40:00,9.85,9.87,9.83,9.86,185600.0,7.9373,7.9534,7.9212,7.9454,185600.0
2008-08-26 14:50:00,9.86,9.87,9.85,9.85,196000.0,7.9454,7.9534,7.9373,7.9373,196000.0
2008-08-26 15:00:00,9.85,9.88,9.85,9.87,307600.0,7.9373,7.9615,7.9373,7.9534,307600.0
2008-08-26 15:10:00,9.88,9.9,9.87,9.87,596400.0,7.9615,7.9776,7.9534,7.9534,596400.0
2008-08-26 15:20:00,9.87,9.88,9.86,9.88,309600.0,7.9534,7.9615,7.9454,7.9615,309600.0
2008-08-26 15:30:00,9.88,9.88,9.86,9.87,611200.0,7.9615,7.9615,7.9454,7.9534,611200.0
2008-08-26 15:40:00,9.87,9.91,9.87,9.91,457200.0,7.9534,7.9857,7.9534,7.9857,457200.0
2008-08-26 15:50:00,9.91,9.93,9.9,9.9,398800.0,7.9857,8.0018,7.9776,7.9776,398800.0
2008-08-27 09:30:00,9.93,9.94,9.84,9.84,258800.0,8.0018,8.0098,7.9293,7.9293,258800.0
2008-08-27 09:40:00,9.85,9.85,9.81,9.84,370800.0,7.9373,7.9373,7.9051,7.9293,370800.0
2008-08-27 09:50:00,9.84,9.88,9.84,9.88,515600.0,7.9293,7.9615,7.9293,7.9615,515600.0
2008-08-27 10:00:00,9.88,9.9,9.85,9.87,448800.0,7.9615,7.9776,7.9373,7.9534,448800.0
2008-08-27 10:10:00,9.87,9.93,9.86,9.93,355600.0,7.9534,8.0018,7.9454,8.0018,355600.0
2008-08-27 10:20:00,9.93,9.95,9.9,9.91,458400.0,8.0018,8.0179,7.9776,7.9857,458400.0
2008-08-27 10:30:00,9.91,9.92,9.88,9.88,486800.0,7.9857,7.9937,7.9615,7.9615,486800.0
2008-08-27 10:40:00,9.88,9.93,9.88,9.92,231600.0,7.9615,8.0018,7.9615,7.9937,231600.0
2008-08-27 10:50:00,9.92,9.94,9.9,9.9,498000.0,7.9937,8.0098,7.9776,7.9776,498000.0
2008-08-27 11:00:00,9.9,9.91,9.88,9.88,148000.0,7.9776,7.9857,7.9615,7.9615,148000.0
2008-08-27 11:10:00,9.88,9.89,9.87,9.89,112000.0,7.9615,7.9695,7.9534,7.9695,112000.0
2008-08-27 11:20:00,9.89,9.93,9.89,9.9,158000.0,7.9695,8.0018,7.9695,7.9776,158000.0
2008-08-27 11:30:00,9.9,9.92,9.89,9.89,125600.0,7.9776,7.9937,7.9695,7.9695,125600.0
2008-08-27 11:40:00,9.89,9.93,9.89,9.92,105600.0,7.9695,8.0018,7.9695,7.9937,105600.0
2008-08-27 11:50:00,9.92,9.95,9.91,9.95,221600.0,7.9937,8.0179,7.9857,8.0179,221600.0
2008-08-27 12:00:00,9.95,9.97,9.94,9.96,207200.0,8.0179,8.034,8.0098,8.026,207200.0
2008-08-27 12:10:00,9.95,9.99,9.95,9.99,156400.0,8.0179,8.0501,8.0179,8.0501,156400.0
2008-08-27 12:20:00,9.99,10.02,9.99,9.99,104800.0,8.0501,8.0743,8.0501,8.0501,104800.0
2008-08-27 12:30:00,9.99,10.01,9.97,9.98,194800.0,8.0501,8.0662,8.034,8.0421,194800.0
2008-08-27 12:40:00,9.98,10.0,9.97,9.99,97200.0,8.0421,8.0582,8.034,8.0501,97200.0
2008-08-27 12:50:00,9.99,10.0,9.97,9.97,165600.0,8.0501,8.0582,8.034,8.034,165600.0
2008-08-27 13:00:00,9.97,9.99,9.97,9.97,164000.0,8.034,8.0501,8.034,8.034,164000.0
2008-08-27 13:10:00,9.97,10.0,9.97,9.99,122800.0,8.034,8.0582,8.034,8.0501,122800.0
2008-08-27 13:20:00,9.98,9.98,9.96,9.96,58800.0,8.0421,8.0421,8.026,8.026,58800.0
2008-08-27 13:30:00,9.96,9.98,9.96,9.98,66000.0,8.026,8.0421,8.026,8.0421,66000.0
2008-08-27 13:40:00,9.98,10.01,9.98,10.0,132000.0,8.0421,8.0662,8.0421,8.0582,132000.0
2008-08-27 13:50:00,10.0,10.01,9.98,9.99,452800.0,8.0582,8.0662,8.0421,8.0501,452800.0
2008-08-27 14:00:00,9.98,10.0,9.97,10.0,248000.0,8.0421,8.0582,8.034,8.0582,248000.0
2008-08-27 14:10:00,10.0,10.0,9.97,9.99,342000.0,8.0582,8.0582,8.034,8.0501,342000.0
2008-08-27 14:20:00,9.99,10.0,9.98,9.99,160400.0,8.0501,8.0582,8.0421,8.0501,160400.0
2008-08-27 14:30:00,9.99,10.0,9.99,9.99,135600.0,8.0501,8.0582,8.0501,8.0501,135600.0
2008-08-27 14:40:00,10.0,10.0,9.97,9.99,215600.0,8.0582,8.0582,8.034,8.0501,215600.0
2008-08-27 14:50:00,9.99,9.99,9.94,9.95,230400.0,8.0501,8.0501,8.0098,8.0179,230400.0
2008-08-27 15:00:00,9.95,9.97,9.94,9.96,250800.0,8.0179,8.034,8.0098,8.026,250800.0
2008-08-27 15:10:00,9.96,9.96,9.91,9.91,367200.0,8.026,8.026,7.9857,7.9857,367200.0
2008-08-27 15:20:00,9.92,9.93,9.89,9.89,364400.0,7.9937,8.0018,7.9695,7.9695,364400.0
2008-08-27 15:30:00,9.89,9.91,9.88,9.9,399600.0,7.9695,7.9857,7.9615,7.9776,399600.0
2008-08-27 15:40:00,9.9,9.9,9.88,9.88,320400.0,7.9776,7.9776,7.9615,7.9615,320400.0
2008-08-27 15:50:00,9.88,9.92,9.88,9.9,445200.0,7.9615,7.9937,7.9615,7.9776,445200.0
2008-08-28 09:30:00,9.96,10.02,9.93,9.99,76000.0,8.026,8.0743,8.0018,8.0501,76000.0
2008-08-28 09:40:00,9.97,9.99,9.94,9.96,151600.0,8.034,8.0501,8.0098,8.026,151600.0
2008-08-28 09:50:00,9.97,9.99,9.93,9.99,116000.0,8.034,8.0501,8.0018,8.0501,116000.0
2008-08-28 10:00:00,9.99,9.99,9.93,9.93,173600.0,8.0501,8.0501,8.0018,8.0018,173600.0
2008-08-28 10:10:00,9.93,9.94,9.9,9.92,203600.0,8.0018,8.0098,7.9776,7.9937,203600.0
2008-08-28 10:20:00,9.91,9.95,9.91,9.94,252800.0,7.9857,8.0179,7.9857,8.0098,252800.0
2008-08-28 10:30:00,9.93,9.97,9.92,9.97,191200.0,8.0018,8.034,7.9937,8.034,191200.0
2008-08-28 10:40:00,9.97,10.0,9.96,9.99,417200.0,8.034,8.0582,8.026,8.0501,417200.0
2008-08-28 10:50:00,9.99,10.0,9.97,9.97,107600.0,8.0501,8.0582,8.034,8.034,107600.0
2008-08-28 11:00:00,9.97,9.99,9.96,9.98,115200.0,8.034,8.0501,8.026,8.0421,115200.0
2008-08-28 11:10:00,9.98,10.01,9.98,10.01,147200.0,8.0421,8.0662,8.0421,8.0662,147200.0
2008-08-28 11:20:00,10.01,10.02,9.99,10.0,189200.0,8.0662,8.0743,8.0501,8.0582,189200.0
2008-08-28 11:30:00,10.0,10.01,9.99,10.0,157600.0,8.0582,8.0662,8.0501,8.0582,157600.0
2008-08-28 11:40:00,9.99,10.0,9.97,9.99,110400.0,8.0501,8.0582,8.034,8.0501,110400.0
2008-08-28 11:50:00,10.0,10.01,9.99,10.01,220800.0,8.0582,8.0662,8.0501,8.0662,220800.0
2008-08-28 12:00:00,10.01,10.02,9.98,10.0,120800.0,8.0662,8.0743,8.0421,8.0582,120800.0
2008-08-28 12:10:00,10.01,10.01,9.99,10.0,171600.0,8.0662,8.0662,8.0501,8.0582,171600.0
2008-08-28 12:20:00,10.0,10.02,9.99,10.02,126400.0,8.0582,8.0743,8.0501,8.0743,126400.0
2008-08-28 12:30:00,10.02,10.02,9.97,9.98,206000.0,8.0743,8.0743,8.034,8.0421,206000.0
2008-08-28 12:40:00,9.98,9.99,9.96,9.97,118000.0,8.0421,8.0501,8.026,8.034,118000.0
2008-08-28 12:50:00,9.97,10.0,9.97,9.99,30400.0,8.034,8.0582,8.034,8.0501,30400.0
2008-08-28 13:00:00,9.99,10.01,9.99,10.0,222400.0,8.0501,8.0662,8.0501,8.0582,222400.0
2008-08-28 13:10:00,10.0,10.0,9.99,10.0,151200.0,8.0582,8.0582,8.0501,8.0582,151200.0
2008-08-28 13:20:00,10.0,10.01,9.99,10.01,124800.0,8.0582,8.0662,8.0501,8.0662,124800.0
2008-08-28 13:30:00,10.01,10.03,10.0,10.0,130000.0,8.0662,8.0824,8.0582,8.0582,130000.0
2008-08-28 13:40:00,10.01,10.02,10.0,10.0,154800.0,8.0662,8.0743,8.0582,8.0582,154800.0
2008-08-28 13:50:00,10.0,10.02,10.0,10.02,103200.0,8.0582,8.0743,8.0582,8.0743,103200.0
2008-08-28 14:00:00,10.02,10.02,9.99,9.99,244400.0,8.0743,8.0743,8.0501,8.0501,244400.0
2008-08-28 14:10:00,9.99,10.02,9.99,10.0,299600.0,8.0501,8.0743,8.0501,8.0582,299600.0
2008-08-28 14:20:00,10.0,10.01,9.99,10.0,236800.0,8.0582,8.0662,8.0501,8.0582,236800.0
2008-08-28 14:30:00,10.0,10.03,10.0,10.02,115200.0,8.0582,8.0824,8.0582,8.0743,115200.0
2008-08-28 14:40:00,10.02,10.04,10.02,10.03,149200.0,8.0743,8.0904,8.0743,8.0824,149200.0
2008-08-28 14:50:00,10.03,10.05,10.02,10.03,212400.0,8.0824,8.0985,8.0743,8.0824,212400.0
2008-08-28 15:00:00,10.03,10.03,10.01,10.02,250000.0,8.0824,8.0824,8.0662,8.0743,250000.0
2008-08-28 15:10:00,10.02,10.02,10.01,10.02,220000.0,8.0743,8.0743,8.0662,8.0743,220000.0
2008-08-28 15:20:00,10.02,10.02,10.0,10.02,537600.0,8.0743,8.0743,8.0582,8.0743,537600.0
2008-08-28 15:30:00,10.02,10.05,10.01,10.04,399200.0,8.0743,8.0985,8.0662,8.0904,399200.0
2008-08-28 15:40:00,10.04,10.07,10.04,10.05,569600.0,8.0904,8.1146,8.0904,8.0985,569600.0
2008-08-28 15:50:00,10.05,10.07,10.04,10.06,537200.0,8.0985,8.1146,8.0904,8.1065,537200.0
2008-08-29 09:30:00,10.0,10.06,9.97,9.99,202000.0,8.0582,8.1065,8.034,8.0501,202000.0
2008-08-29 09:40:00,9.99,10.05,9.99,10.04,227600.0,8.0501,8.0985,8.0501,8.0904,227600.0
2008-08-29 09:50:00,10.05,10.1,10.04,10.1,606400.0,8.0985,8.1388,8.0904,8.1388,606400.0
2008-08-29 10:00:00,10.1,10.1,10.03,10.1,296000.0,8.1388,8.1388,8.0824,8.1388,296000.0
2008-08-29 10:10:00,10.09,10.1,10.02,10.02,120000.0,8.1307,8.1388,8.0743,8.0743,120000.0
2008-08-29 10:20:00,10.02,10.04,10.01,10.03,222000.0,8.0743,8.0904,8.0662,8.0824,222000.0
2008-08-29 10:30:00,10.03,10.05,10.02,10.04,142800.0,8.0824,8.0985,8.0743,8.0904,142800.0
2008-08-29 10:40:00,10.04,10.04,10.01,10.04,209200.0,8.0904,8.0904,8.0662,8.0904,209200.0
2008-08-29 10:50:00,10.04,10.07,10.04,10.07,116800.0,8.0904,8.1146,8.0904,8.1146,116800.0
2008-08-29 11:00:00,10.07,10.09,10.05,10.09,183600.0,8.1146,8.1307,8.0985,8.1307,183600.0
2008-08-29 11:10:00,10.08,10.08,10.05,10.08,164000.0,8.1227,8.1227,8.0985,8.1227,164000.0
2008-08-29 11:20:00,10.08,10.08,10.04,10.06,214400.0,8.1227,8.1227,8.0904,8.1065,214400.0
2008-08-29 11:30:00,10.05,10.06,10.02,10.04,223600.0,8.0985,8.1065,8.0743,8.0904,223600.0
2008-08-29 11:40:00,10.04,10.07,10.04,10.07,226400.0,8.0904,8.1146,8.0904,8.1146,226400.0
2008-08-29 11:50:00,10.07,10.09,10.05,10.07,210000.0,8.1146,8.1307,8.0985,8.1146,210000.0
2008-08-29 12:00:00,10.07,10.07,10.01,10.02,122800.0,8.1146,8.1146,8.0662,8.0743,122800.0
2008-08-29 12:10:00,10.02,10.04,10.01,10.04,76000.0,8.0743,8.0904,8.0662,8.0904,76000.0
2008-08-29 12:20:00,10.05,10.06,10.03,10.03,84000.0,8.0985,8.1065,8.0824,8.0824,84000.0
2008-08-29 12:30:00,10.03,10.06,10.03,10.06,80400.0,8.0824,8.1065,8.0824,8.1065,80400.0
2008-08-29 12:40:00,10.06,10.06,10.03,10.03,224000.0,8.1065,8.1065,8.0824,8.0824,224000.0
2008-08-29 12:50:00,10.04,10.06,10.04,10.04,302000.0,8.0904,8.1065,8.0904,8.0904,302000.0
2008-08-29 13:00:00,10.04,10.08,10.04,10.08,168400.0,8.0904,8.1227,8.0904,8.1227,168400.0
2008-08-29 13:10:00,10.08,10.09,10.06,10.08,79600.0,8.1227,8.1307,8.1065,8.1227,79600.0
2008-08-29 13:20:00,10.08,10.11,10.08,10.08,200400.0,8.1227,8.1468,8.1227,8.1227,200400.0
2008-08-29 13:30:00,10.09,10.1,10.06,10.06,300400.0,8.1307,8.1388,8.1065,8.1065,300400.0
2008-08-29 13:40:00,10.06,10.08,10.03,10.04,331200.0,8.1065,8.1227,8.0824,8.0904,331200.0
2008-08-29 13:50:00,10.05,10.05,10.03,10.05,233200.0,8.0985,8.0985,8.0824,8.0985,233200.0
2008-08-29 14:00:00,10.05,10.08,10.04,10.07,124000.0,8.0985,8.1227,8.0904,8.1146,124000.0
2008-08-29 14:10:00,10.06,10.1,10.06,10.09,210800.0,8.1065,8.1388,8.1065,8.1307,210800.0
2008-08-29 14:20:00,10.09,10.09,10.05,10.08,145600.0,8.1307,8.1307,8.0985,8.1227,145600.0
2008-08-29 14:30:00,10.08,10.08,10.06,10.07,175600.0,8.1227,8.1227,8.1065,8.1146,175600.0
2008-08-29 14:40:00,10.07,10.08,10.06,10.07,186800.0,8.1146,8.1227,8.1065,8.1146,186800.0
2008-08-29 14:50:00,10.06,10.1,10.06,10.09,188000.0,8.1065,8.1388,8.1065,8.1307,188000.0
2008-08-29 15:00:00,10.1,10.1,10.06,10.07,366000.0,8.1388,8.1388,8.1065,8.1146,366000.0
2008-08-29 15:10:00,10.07,10.09,10.06,10.08,374800.0,8.1146,8.1307,8.1065,8.1227,374800.0
2008-08-29 15:20:00,10.08,10.09,10.06,10.07,368400.0,8.1227,8.1307,8.1065,8.1146,368400.0
2008-08-29 15:30:00,10.07,10.1,10.06,10.08,409600.0,8.1146,8.1388,8.1065,8.1227,409600.0
2008-08-29 15:40:00,10.08,10.11,10.07,10.09,717600.0,8.1227,8.1468,8.1146,8.1307,717600.0
2008-08-29 15:50:00,10.09,10.09,10.05,10.05,480800.0,8.1307,8.1307,8.0985,8.0985,480800.0
2008-09-02 09:30:00,10.18,10.36,10.07,10.21,756800.0,8.2032,8.3483,8.1146,8.2274,756800.0
2008-09-02 09:40:00,10.22,10.28,10.19,10.2,470800.0,8.2355,8.2838,8.2113,8.2194,470800.0
2008-09-02 09:50:00,10.2,10.21,10.12,10.13,526400.0,8.2194,8.2274,8.1549,8.1629,526400.0
2008-09-02 10:00:00,10.13,10.28,10.13,10.24,588000.0,8.1629,8.2838,8.1629,8.2516,588000.0
2008-09-02 10:10:00,10.23,10.28,10.19,10.25,1518000.0,8.2435,8.2838,8.2113,8.2596,1518000.0
2008-09-02 10:20:00,10.25,10.26,10.21,10.24,242800.0,8.2596,8.2677,8.2274,8.2516,242800.0
2008-09-02 10:30:00,10.24,10.27,10.22,10.26,161600.0,8.2516,8.2758,8.2355,8.2677,161600.0
2008-09-02 10:40:00,10.26,10.27,10.17,10.21,273600.0,8.2677,8.2758,8.1952,8.2274,273600.0
2008-09-02 10:50:00,10.22,10.22,10.18,10.21,256800.0,8.2355,8.2355,8.2032,8.2274,256800.0
2008-09-02 11:00:00,10.21,10.25,10.21,10.24,289200.0,8.2274,8.2596,8.2274,8.2516,289200.0
2008-09-02 11:10:00,10.24,10.27,10.23,10.26,127600.0,8.2516,8.2758,8.2435,8.2677,127600.0
2008-09-02 11:20:00,10.27,10.28,10.23,10.26,166000.0,8.2758,8.2838,8.2435,8.2677,166000.0
2008-09-02 11:30:00,10.26,10.3,10.25,10.28,188000.0,8.2677,8.2999,8.2596,8.2838,188000.0
2008-09-02 11:40:00,10.28,10.28,10.24,10.26,186000.0,8.2838,8.2838,8.2516,8.2677,186000.0
2008-09-02 11:50:00,10.25,10.3,10.24,10.24,174000.0,8.2596,8.2999,8.2516,8.2516,174000.0
2008-09-02 12:00:00,10.24,10.26,10.24,10.26,71200.0,8.2516,8.2677,8.2516,8.2677,71200.0
2008-09-02 12:10:00,10.26,10.26,10.24,10.26,100400.0,8.2677,8.2677,8.2516,8.2677,100400.0
2008-09-02 12:20:00,10.26,10.27,10.23,10.24,268400.0,8.2677,8.2758,8.2435,8.2516,268400.0
2008-09-02 12:30:00,10.24,10.25,10.22,10.23,184000.0,8.2516,8.2596,8.2355,8.2435,184000.0
2008-09-02 12:40:00,10.23,10.23,10.21,10.22,118800.0,8.2435,8.2435,8.2274,8.2355,118800.0
2008-09-02 12:50:00,10.22,10.25,10.21,10.22,245200.0,8.2355,8.2596,8.2274,8.2355,245200.0
2008-09-02 13:00:00,10.22,10.24,10.21,10.22,167600.0,8.2355,8.2516,8.2274,8.2355,167600.0
2008-09-02 13:10:00,10.22,10.24,10.22,10.23,134800.0,8.2355,8.2516,8.2355,8.2435,134800.0
2008-09-02 13:20:00,10.23,10.25,10.22,10.25,181600.0,8.2435,8.2596,8.2355,8.2596,181600.0
2008-09-02 13:30:00,10.25,10.25,10.22,10.22,222800.0,8.2596,8.2596,8.2355,8.2355,222800.0
2008-09-02 13:40:00,10.22,10.22,10.15,10.15,459600.0,8.2355,8.2355,8.1791,8.1791,459600.0
2008-09-02 13:50:00,10.16,10.17,10.12,10.13,573600.0,8.1871,8.1952,8.1549,8.1629,573600.0
2008-09-02 14:00:00,10.13,10.17,10.11,10.12,510800.0,8.1629,8.1952,8.1468,8.1549,510800.0
2008-09-02 14:10:00,10.11,10.13,10.09,10.1,403200.0,8.1468,8.1629,8.1307,8.1388,403200.0
2008-09-02 14:20:00,10.11,10.12,10.06,10.08,336800.0,8.1468,8.1549,8.1065,8.1227,336800.0
2008-09-02 14:30:00,10.08,10.09,10.06,10.06,220000.0,8.1227,8.1307,8.1065,8.1065,220000.0
2008-09-02 14:40:00,10.06,10.08,10.06,10.06,276800.0,8.1065,8.1227,8.1065,8.1065,276800.0
2008-09-02 14:50:00,10.06,10.07,10.01,10.01,501600.0,8.1065,8.1146,8.0662,8.0662,501600.0
2008-09-02 15:00:00,10.01,10.05,9.99,10.03,626800.0,8.0662,8.0985,8.0501,8.0824,626800.0
2008-09-02 15:10:00,10.03,10.06,10.02,10.04,383600.0,8.0824,8.1065,8.0743,8.0904,383600.0
2008-09-02 15:20:00,10.04,10.06,10.03,10.05,394000.0,8.0904,8.1065,8.0824,8.0985,394000.0
2008-09-02 15:30:00,10.05,10.07,10.04,10.06,445200.0,8.0985,8.1146,8.0904,8.1065,445200.0
2008-09-02 15:40:00,10.06,10.07,10.04,10.06,436800.0,8.1065,8.1146,8.0904,8.1065,436800.0
2008-09-02 15:50:00,10.07,10.08,10.06,10.06,434000.0,8.1146,8.1227,8.1065,8.1065,434000.0
2008-09-03 09:30:00,10.1,10.11,9.95,10.03,372800.0,8.158,8.1661,8.0369,8.1015,372800.0
2008-09-03 09:40:00,10.03,10.08,10.03,10.08,225600.0,8.1015,8.1419,8.1015,8.1419,225600.0
2008-09-03 09:50:00,10.08,10.13,10.08,10.13,347200.0,8.1419,8.1823,8.1419,8.1823,347200.0
2008-09-03 10:00:00,10.13,10.15,10.1,10.11,466400.0,8.1823,8.1984,8.158,8.1661,466400.0
2008-09-03 10:10:00,10.11,10.11,10.08,10.09,311200.0,8.1661,8.1661,8.1419,8.1499,311200.0
2008-09-03 10:20:00,10.1,10.15,10.08,10.1,229200.0,8.158,8.1984,8.1419,8.158,229200.0
2008-09-03 10:30:00,10.1,10.12,10.09,10.12,178800.0,8.158,8.1742,8.1499,8.1742,178800.0
2008-09-03 10:40:00,10.12,10.14,10.1,10.1,301600.0,8.1742,8.1903,8.158,8.158,301600.0
2008-09-03 10:50:00,10.1,10.11,10.06,10.08,326800.0,8.158,8.1661,8.1257,8.1419,326800.0
2008-09-03 11:00:00,10.08,10.1,10.06,10.06,210800.0,8.1419,8.158,8.1257,8.1257,210800.0
2008-09-03 11:10:00,10.06,10.08,10.01,10.03,224400.0,8.1257,8.1419,8.0853,8.1015,224400.0
2008-09-03 11:20:00,10.03,10.07,10.03,10.03,199600.0,8.1015,8.1338,8.1015,8.1015,199600.0
2008-09-03 11:30:00,10.04,10.04,9.95,9.98,227200.0,8.1096,8.1096,8.0369,8.0611,227200.0
2008-09-03 11:40:00,9.98,9.99,9.94,9.95,282800.0,8.0611,8.0692,8.0288,8.0369,282800.0
2008-09-03 11:50:00,9.95,9.96,9.91,9.92,242000.0,8.0369,8.0449,8.0046,8.0126,242000.0
2008-09-03 12:00:00,9.93,9.93,9.89,9.91,328400.0,8.0207,8.0207,7.9884,8.0046,328400.0
2008-09-03 12:10:00,9.91,9.97,9.9,9.95,226400.0,8.0046,8.053,7.9965,8.0369,226400.0
2008-09-03 12:20:00,9.95,9.98,9.94,9.97,83600.0,8.0369,8.0611,8.0288,8.053,83600.0
2008-09-03 12:30:00,9.97,10.01,9.94,10.01,86000.0,8.053,8.0853,8.0288,8.0853,86000.0
2008-09-03 12:40:00,10.0,10.0,9.97,9.98,77600.0,8.0773,8.0773,8.053,8.0611,77600.0
2008-09-03 12:50:00,9.98,10.0,9.97,9.97,174400.0,8.0611,8.0773,8.053,8.053,174400.0
2008-09-03 13:00:00,9.97,10.01,9.95,9.99,130400.0,8.053,8.0853,8.0369,8.0692,130400.0
2008-09-03 13:10:00,9.99,10.01,9.98,9.98,189200.0,8.0692,8.0853,8.0611,8.0611,189200.0
2008-09-03 13:20:00,9.98,10.0,9.97,9.98,119200.0,8.0611,8.0773,8.053,8.0611,119200.0
2008-09-03 13:30:00,9.98,10.01,9.97,10.01,210800.0,8.0611,8.0853,8.053,8.0853,210800.0
2008-09-03 13:40:00,10.01,10.02,9.99,10.02,308000.0,8.0853,8.0934,8.0692,8.0934,308000.0
2008-09-03 13:50:00,10.02,10.03,9.99,10.0,334800.0,8.0934,8.1015,8.0692,8.0773,334800.0
2008-09-03 14:00:00,10.0,10.02,9.97,9.99,402400.0,8.0773,8.0934,8.053,8.0692,402400.0
2008-09-03 14:10:00,9.99,10.02,9.97,10.0,478000.0,8.0692,8.0934,8.053,8.0773,478000.0
2008-09-03 14:20:00,10.0,10.02,9.99,10.0,485600.0,8.0773,8.0934,8.0692,8.0773,485600.0
2008-09-03 14:30:00,10.0,10.02,10.0,10.02,186800.0,8.0773,8.0934,8.0773,8.0934,186800.0
2008-09-03 14:40:00,10.02,10.02,10.0,10.0,344800.0,8.0934,8.0934,8.0773,8.0773,344800.0
2008-09-03 14:50:00,10.0,10.02,9.99,10.0,305200.0,8.0773,8.0934,8.0692,8.0773,305200.0
2008-09-03 15:00:00,10.0,10.01,9.98,9.99,281600.0,8.0773,8.0853,8.0611,8.0692,281600.0
2008-09-03 15:10:00,9.99,10.02,9.99,10.01,350000.0,8.0692,8.0934,8.0692,8.0853,350000.0
2008-09-03 15:20:00,10.01,10.05,10.0,10.01,530400.0,8.0853,8.1176,8.0773,8.0853,530400.0
2008-09-03 15:30:00,10.01,10.08,9.99,10.07,555600.0,8.0853,8.1419,8.0692,8.1338,555600.0
2008-09-03 15:40:00,10.07,10.07,10.03,10.04,453600.0,8.1338,8.1338,8.1015,8.1096,453600.0
2008-09-03 15:50:00,10.04,10.06,10.02,10.04,496400.0,8.1096,8.1257,8.0934,8.1096,496400.0
2008-09-04 09:30:00,10.09,10.09,9.85,10.02,665600.0,8.1499,8.1499,7.9561,8.0934,665600.0
2008-09-04 09:40:00,10.02,10.07,9.99,10.04,317200.0,8.0934,8.1338,8.0692,8.1096,317200.0
2008-09-04 09:50:00,10.03,10.06,10.03,10.05,320000.0,8.1015,8.1257,8.1015,8.1176,320000.0
2008-09-04 10:00:00,10.04,10.1,10.02,10.07,202000.0,8.1096,8.158,8.0934,8.1338,202000.0
2008-09-04 10:10:00,10.06,10.15,10.06,10.14,207600.0,8.1257,8.1984,8.1257,8.1903,207600.0
2008-09-04 10:20:00,10.14,10.17,10.11,10.11,516400.0,8.1903,8.2146,8.1661,8.1661,516400.0
2008-09-04 10:30:00,10.11,10.11,10.02,10.06,648000.0,8.1661,8.1661,8.0934,8.1257,648000.0
2008-09-04 10:40:00,10.06,10.08,10.01,10.02,385200.0,8.1257,8.1419,8.0853,8.0934,385200.0
2008-09-04 10:50:00,10.02,10.04,10.0,10.01,261200.0,8.0934,8.1096,8.0773,8.0853,261200.0
2008-09-04 11:00:00,10.0,10.1,9.98,9.98,568800.0,8.0773,8.158,8.0611,8.0611,568800.0
2008-09-04 11:10:00,9.98,10.0,9.97,9.98,228800.0,8.0611,8.0773,8.053,8.0611,228800.0
2008-09-04 11:20:00,9.99,10.0,9.96,9.97,273600.0,8.0692,8.0773,8.0449,8.053,273600.0
2008-09-04 11:30:00,9.97,9.99,9.96,9.98,195600.0,8.053,8.0692,8.0449,8.0611,195600.0
2008-09-04 11:40:00,9.98,10.02,9.97,10.0,350000.0,8.0611,8.0934,8.053,8.0773,350000.0
2008-09-04 11:50:00,10.0,10.02,9.99,9.99,280400.0,8.0773,8.0934,8.0692,8.0692,280400.0
2008-09-04 12:00:00,9.99,10.04,9.99,10.04,153200.0,8.0692,8.1096,8.0692,8.1096,153200.0
2008-09-04 12:10:00,10.04,10.05,10.01,10.02,224400.0,8.1096,8.1176,8.0853,8.0934,224400.0
2008-09-04 12:20:00,10.02,10.04,10.01,10.03,226400.0,8.0934,8.1096,8.0853,8.1015,226400.0
2008-09-04 12:30:00,10.03,10.04,10.01,10.04,174400.0,8.1015,8.1096,8.0853,8.1096,174400.0
2008-09-04 12:40:00,10.04,10.04,9.99,10.01,109600.0,8.1096,8.1096,8.0692,8.0853,109600.0
2008-09-04 12:50:00,10.01,10.02,10.0,10.01,271200.0,8.0853,8.0934,8.0773,8.0853,271200.0
2008-09-04 13:00:00,10.01,10.02,10.0,10.02,192000.0,8.0853,8.0934,8.0773,8.0934,192000.0
2008-09-04 13:10:00,10.02,10.02,10.01,10.02,202400.0,8.0934,8.0934,8.0853,8.0934,202400.0
2008-09-04 13:20:00,10.02,10.04,9.97,9.97,340000.0,8.0934,8.1096,8.053,8.053,340000.0
2008-09-04 13:30:00,9.97,9.97,9.93,9.94,196400.0,8.053,8.053,8.0207,8.0288,196400.0
2008-09-04 13:40:00,9.94,9.99,9.94,9.97,126000.0,8.0288,8.0692,8.0288,8.053,126000.0
2008-09-04 13:50:00,9.97,9.97,9.95,9.96,139200.0,8.053,8.053,8.0369,8.0449,139200.0
2008-09-04 14:00:00,9.96,9.96,9.92,9.92,163600.0,8.0449,8.0449,8.0126,8.0126,163600.0
2008-09-04 14:10:00,9.92,9.93,9.9,9.92,217600.0,8.0126,8.0207,7.9965,8.0126,217600.0
2008-09-04 14:20:00,9.92,9.95,9.91,9.93,177600.0,8.0126,8.0369,8.0046,8.0207,177600.0
2008-09-04 14:30:00,9.92,9.94,9.91,9.94,129600.0,8.0126,8.0288,8.0046,8.0288,129600.0
2008-09-04 14:40:00,9.94,9.94,9.9,9.93,422400.0,8.0288,8.0288,7.9965,8.0207,422400.0
2008-09-04 14:50:00,9.92,9.97,9.92,9.94,254800.0,8.0126,8.053,8.0126,8.0288,254800.0
2008-09-04 15:00:00,9.95,9.95,9.92,9.92,249200.0,8.0369,8.0369,8.0126,8.0126,249200.0
2008-09-04 15:10:00,9.92,9.94,9.91,9.92,542400.0,8.0126,8.0288,8.0046,8.0126,542400.0
2008-09-04 15:20:00,9.92,9.96,9.91,9.95,517600.0,8.0126,8.0449,8.0046,8.0369,517600.0
2008-09-04 15:30:00,9.95,9.95,9.93,9.93,296800.0,8.0369,8.0369,8.0207,8.0207,296800.0
2008-09-04 15:40:00,9.93,9.95,9.91,9.92,500000.0,8.0207,8.0369,8.0046,8.0126,500000.0
2008-09-04 15:50:00,9.92,9.93,9.9,9.9,473600.0,8.0126,8.0207,7.9965,7.9965,473600.0
2008-09-05 09:30:00,9.82,9.85,9.78,9.8,657600.0,7.9319,7.9561,7.8996,7.9157,657600.0
2008-09-05 09:40:00,9.79,9.84,9.77,9.81,426400.0,7.9076,7.948,7.8915,7.9238,426400.0
2008-09-05 09:50:00,9.81,9.83,9.76,9.8,264800.0,7.9238,7.9399,7.8834,7.9157,264800.0
2008-09-05 10:00:00,9.81,9.81,9.75,9.76,237200.0,7.9238,7.9238,7.8753,7.8834,237200.0
2008-09-05 10:10:00,9.76,9.79,9.74,9.76,351200.0,7.8834,7.9076,7.8672,7.8834,351200.0
2008-09-05 10:20:00,9.76,9.78,9.74,9.76,243600.0,7.8834,7.8996,7.8672,7.8834,243600.0
2008-09-05 10:30:00,9.76,9.78,9.75,9.76,154400.0,7.8834,7.8996,7.8753,7.8834,154400.0
2008-09-05 10:40:00,9.77,9.78,9.76,9.77,204000.0,7.8915,7.8996,7.8834,7.8915,204000.0
2008-09-05 10:50:00,9.76,9.77,9.74,9.75,446800.0,7.8834,7.8915,7.8672,7.8753,446800.0
2008-09-05 11:00:00,9.74,9.78,9.74,9.77,297200.0,7.8672,7.8996,7.8672,7.8915,297200.0
2008-09-05 11:10:00,9.77,9.78,9.74,9.75,364400.0,7.8915,7.8996,7.8672,7.8753,364400.0
2008-09-05 11:20:00,9.75,9.8,9.74,9.78,323200.0,7.8753,7.9157,7.8672,7.8996,323200.0
2008-09-05 11:30:00,9.78,9.81,9.76,9.81,266800.0,7.8996,7.9238,7.8834,7.9238,266800.0
2008-09-05 11:40:00,9.81,9.83,9.79,9.81,270400.0,7.9238,7.9399,7.9076,7.9238,270400.0
2008-09-05 11:50:00,9.82,9.87,9.81,9.85,322800.0,7.9319,7.9722,7.9238,7.9561,322800.0
2008-09-05 12:00:00,9.85,9.88,9.84,9.87,194800.0,7.9561,7.9803,7.948,7.9722,194800.0
2008-09-05 12:10:00,9.87,9.89,9.84,9.84,221200.0,7.9722,7.9884,7.948,7.948,221200.0
2008-09-05 12:20:00,9.84,9.85,9.82,9.84,286400.0,7.948,7.9561,7.9319,7.948,286400.0
2008-09-05 12:30:00,9.84,9.88,9.84,9.87,307200.0,7.948,7.9803,7.948,7.9722,307200.0
2008-09-05 12:40:00,9.87,9.9,9.86,9.88,159600.0,7.9722,7.9965,7.9642,7.9803,159600.0
2008-09-05 12:50:00,9.88,9.91,9.87,9.88,126800.0,7.9803,8.0046,7.9722,7.9803,126800.0
2008-09-05 13:00:00,9.88,9.92,9.86,9.91,203200.0,7.9803,8.0126,7.9642,8.0046,203200.0
2008-09-05 13:10:00,9.91,9.96,9.91,9.93,257200.0,8.0046,8.0449,8.0046,8.0207,257200.0
2008-09-05 13:20:00,9.93,9.93,9.92,9.92,165600.0,8.0207,8.0207,8.0126,8.0126,165600.0
2008-09-05 13:30:00,9.92,9.93,9.86,9.87,406000.0,8.0126,8.0207,7.9642,7.9722,406000.0
2008-09-05 13:40:00,9.87,9.92,9.87,9.9,249200.0,7.9722,8.0126,7.9722,7.9965,249200.0
2008-09-05 13:50:00,9.9,9.92,9.88,9.92,196400.0,7.9965,8.0126,7.9803,8.0126,196400.0
2008-09-05 14:00:00,9.92,9.94,9.89,9.94,302800.0,8.0126,8.0288,7.9884,8.0288,302800.0
2008-09-05 14:10:00,9.94,9.97,9.92,9.97,209200.0,8.0288,8.053,8.0126,8.053,209200.0
2008-09-05 14:20:00,9.97,10.02,9.97,10.01,512800.0,8.053,8.0934,8.053,8.0853,512800.0
2008-09-05 14:30:00,10.02,10.03,9.99,9.99,460400.0,8.0934,8.1015,8.0692,8.0692,460400.0
2008-09-05 14:40:00,9.99,10.04,9.99,10.03,208800.0,8.0692,8.1096,8.0692,8.1015,208800.0
2008-09-05 14:50:00,10.03,10.08,10.03,10.06,356400.0,8.1015,8.1419,8.1015,8.1257,356400.0
2008-09-05 15:00:00,10.06,10.06,10.0,10.0,494000.0,8.1257,8.1257,8.0773,8.0773,494000.0
2008-09-05 15:10:00,10.0,10.02,9.98,10.01,272000.0,8.0773,8.0934,8.0611,8.0853,272000.0
2008-09-05 15:20:00,10.01,10.03,9.98,10.02,163600.0,8.0853,8.1015,8.0611,8.0934,163600.0
2008-09-05 15:30:00,10.02,10.03,10.01,10.03,286800.0,8.0934,8.1015,8.0853,8.1015,286800.0
2008-09-05 15:40:00,10.03,10.07,10.01,10.05,381600.0,8.1015,8.1338,8.0853,8.1176,381600.0
2008-09-05 15:50:00,10.06,10.08,10.04,10.05,432800.0,8.1257,8.1419,8.1096,8.1176,432800.0
2008-09-08 09:30:00,10.12,10.39,10.12,10.32,552800.0,8.1742,8.3923,8.1742,8.3357,552800.0
2008-09-08 09:40:00,10.32,10.33,10.24,10.29,228000.0,8.3357,8.3438,8.2711,8.3115,228000.0
2008-09-08 09:50:00,10.29,10.3,10.24,10.24,336400.0,8.3115,8.3196,8.2711,8.2711,336400.0
2008-09-08 10:00:00,10.24,10.3,10.21,10.25,655600.0,8.2711,8.3196,8.2469,8.2792,655600.0
2008-09-08 10:10:00,10.24,10.26,10.22,10.24,348000.0,8.2711,8.2873,8.255,8.2711,348000.0
2008-09-08 10:20:00,10.24,10.25,10.22,10.23,227200.0,8.2711,8.2792,8.255,8.263,227200.0
2008-09-08 10:30:00,10.24,10.27,10.23,10.26,360000.0,8.2711,8.2953,8.263,8.2873,360000.0
2008-09-08 10:40:00,10.26,10.31,10.26,10.3,285600.0,8.2873,8.3276,8.2873,8.3196,285600.0
2008-09-08 10:50:00,10.31,10.31,10.23,10.23,521600.0,8.3276,8.3276,8.263,8.263,521600.0
2008-09-08 11:00:00,10.24,10.25,10.18,10.24,563200.0,8.2711,8.2792,8.2226,8.2711,563200.0
2008-09-08 11:10:00,10.24,10.31,10.24,10.28,328000.0,8.2711,8.3276,8.2711,8.3034,328000.0
2008-09-08 11:20:00,10.28,10.31,10.25,10.27,238400.0,8.3034,8.3276,8.2792,8.2953,238400.0
2008-09-08 11:30:00,10.27,10.31,10.27,10.29,236000.0,8.2953,8.3276,8.2953,8.3115,236000.0
2008-09-08 11:40:00,10.29,10.3,10.24,10.27,291600.0,8.3115,8.3196,8.2711,8.2953,291600.0
2008-09-08 11:50:00,10.27,10.3,10.26,10.27,371200.0,8.2953,8.3196,8.2873,8.2953,371200.0
2008-09-08 12:00:00,10.27,10.28,10.16,10.18,500800.0,8.2953,8.3034,8.2065,8.2226,500800.0
2008-09-08 12:10:00,10.18,10.24,10.14,10.24,366400.0,8.2226,8.2711,8.1903,8.2711,366400.0
2008-09-08 12:20:00,10.24,10.24,10.2,10.21,203600.0,8.2711,8.2711,8.2388,8.2469,203600.0
2008-09-08 12:30:00,10.22,10.26,10.21,10.22,287600.0,8.255,8.2873,8.2469,8.255,287600.0
2008-09-08 12:40:00,10.23,10.27,10.22,10.23,413600.0,8.263,8.2953,8.255,8.263,413600.0
2008-09-08 12:50:00,10.23,10.29,10.23,10.24,379200.0,8.263,8.3115,8.263,8.2711,379200.0
2008-09-08 13:00:00,10.24,10.26,10.2,10.21,352800.0,8.2711,8.2873,8.2388,8.2469,352800.0
2008-09-08 13:10:00,10.21,10.26,10.2,10.2,649600.0,8.2469,8.2873,8.2388,8.2388,649600.0
2008-09-08 13:20:00,10.2,10.23,10.16,10.19,624800.0,8.2388,8.263,8.2065,8.2307,624800.0
2008-09-08 13:30:00,10.19,10.23,10.18,10.2,520000.0,8.2307,8.263,8.2226,8.2388,520000.0
2008-09-08 13:40:00,10.2,10.21,10.16,10.19,226000.0,8.2388,8.2469,8.2065,8.2307,226000.0
2008-09-08 13:50:00,10.18,10.2,10.15,10.15,433600.0,8.2226,8.2388,8.1984,8.1984,433600.0
2008-09-08 14:00:00,10.15,10.2,10.13,10.18,466800.0,8.1984,8.2388,8.1823,8.2226,466800.0
2008-09-08 14:10:00,10.19,10.21,10.17,10.2,306800.0,8.2307,8.2469,8.2146,8.2388,306800.0
2008-09-08 14:20:00,10.2,10.24,10.19,10.23,321200.0,8.2388,8.2711,8.2307,8.263,321200.0
2008-09-08 14:30:00,10.24,10.29,10.23,10.29,349600.0,8.2711,8.3115,8.263,8.3115,349600.0
2008-09-08 14:40:00,10.28,10.3,10.26,10.28,323600.0,8.3034,8.3196,8.2873,8.3034,323600.0
2008-09-08 14:50:00,10.28,10.31,10.27,10.3,328000.0,8.3034,8.3276,8.2953,8.3196,328000.0
2008-09-08 15:00:00,10.29,10.3,10.25,10.28,305600.0,8.3115,8.3196,8.2792,8.3034,305600.0
2008-09-08 15:10:00,10.28,10.3,10.27,10.29,267600.0,8.3034,8.3196,8.2953,8.3115,267600.0
2008-09-08 15:20:00,10.29,10.31,10.29,10.29,524400.0,8.3115,8.3276,8.3115,8.3115,524400.0
2008-09-08 15:30:00,10.3,10.33,10.29,10.31,788400.0,8.3196,8.3438,8.3115,8.3276,788400.0
2008-09-08 15:40:00,10.31,10.32,10.27,10.3,722000.0,8.3276,8.3357,8.2953,8.3196,722000.0
2008-09-08 15:50:00,10.3,10.34,10.3,10.33,614000.0,8.3196,8.3519,8.3196,8.3438,614000.0
2008-09-09 09:30:00,10.3,10.31,10.19,10.26,736800.0,8.3196,8.3276,8.2307,8.2873,736800.0
2008-09-09 09:40:00,10.26,10.35,10.26,10.33,452000.0,8.2873,8.36,8.2873,8.3438,452000.0
2008-09-09 09:50:00,10.33,10.38,10.32,10.38,476800.0,8.3438,8.3842,8.3357,8.3842,476800.0
2008-09-09 10:00:00,10.37,10.38,10.34,10.34,403600.0,8.3761,8.3842,8.3519,8.3519,403600.0
2008-09-09 10:10:00,10.35,10.37,10.31,10.32,491200.0,8.36,8.3761,8.3276,8.3357,491200.0
2008-09-09 10:20:00,10.32,10.35,10.31,10.32,315600.0,8.3357,8.36,8.3276,8.3357,315600.0
2008-09-09 10:30:00,10.31,10.31,10.27,10.28,267200.0,8.3276,8.3276,8.2953,8.3034,267200.0
2008-09-09 10:40:00,10.28,10.31,10.25,10.25,218800.0,8.3034,8.3276,8.2792,8.2792,218800.0
2008-09-09 10:50:00,10.24,10.25,10.18,10.22,539600.0,8.2711,8.2792,8.2226,8.255,539600.0
2008-09-09 11:00:00,10.21,10.25,10.21,10.24,209200.0,8.2469,8.2792,8.2469,8.2711,209200.0
2008-09-09 11:10:00,10.24,10.24,10.14,10.18,335200.0,8.2711,8.2711,8.1903,8.2226,335200.0
2008-09-09 11:20:00,10.17,10.22,10.17,10.22,307200.0,8.2146,8.255,8.2146,8.255,307200.0
2008-09-09 11:30:00,10.22,10.27,10.21,10.25,189600.0,8.255,8.2953,8.2469,8.2792,189600.0
2008-09-09 11:40:00,10.25,10.26,10.24,10.26,184400.0,8.2792,8.2873,8.2711,8.2873,184400.0
2008-09-09 11:50:00,10.26,10.26,10.2,10.2,233600.0,8.2873,8.2873,8.2388,8.2388,233600.0
2008-09-09 12:00:00,10.19,10.2,10.18,10.19,261200.0,8.2307,8.2388,8.2226,8.2307,261200.0
2008-09-09 12:10:00,10.19,10.22,10.19,10.21,424800.0,8.2307,8.255,8.2307,8.2469,424800.0
2008-09-09 12:20:00,10.21,10.24,10.2,10.22,322800.0,8.2469,8.2711,8.2388,8.255,322800.0
2008-09-09 12:30:00,10.22,10.24,10.22,10.24,178800.0,8.255,8.2711,8.255,8.2711,178800.0
2008-09-09 12:40:00,10.24,10.24,10.2,10.21,177200.0,8.2711,8.2711,8.2388,8.2469,177200.0
2008-09-09 12:50:00,10.21,10.24,10.21,10.24,175200.0,8.2469,8.2711,8.2469,8.2711,175200.0
2008-09-09 13:00:00,10.23,10.25,10.21,10.23,195200.0,8.263,8.2792,8.2469,8.263,195200.0
2008-09-09 13:10:00,10.23,10.24,10.21,10.22,177200.0,8.263,8.2711,8.2469,8.255,177200.0
2008-09-09 13:20:00,10.22,10.23,10.17,10.17,188400.0,8.255,8.263,8.2146,8.2146,188400.0
2008-09-09 13:30:00,10.17,10.19,10.14,10.15,203200.0,8.2146,8.2307,8.1903,8.1984,203200.0
2008-09-09 13:40:00,10.15,10.15,10.12,10.12,197200.0,8.1984,8.1984,8.1742,8.1742,197200.0
2008-09-09 13:50:00,10.11,10.14,10.11,10.14,148800.0,8.1661,8.1903,8.1661,8.1903,148800.0
2008-09-09 14:00:00,10.14,10.16,10.12,10.14,331200.0,8.1903,8.2065,8.1742,8.1903,331200.0
2008-09-09 14:10:00,10.14,10.15,10.09,10.09,306400.0,8.1903,8.1984,8.1499,8.1499,306400.0
2008-09-09 14:20:00,10.09,10.15,10.09,10.13,250400.0,8.1499,8.1984,8.1499,8.1823,250400.0
2008-09-09 14:30:00,10.13,10.14,10.1,10.11,262800.0,8.1823,8.1903,8.158,8.1661,262800.0
2008-09-09 14:40:00,10.11,10.14,10.11,10.14,343600.0,8.1661,8.1903,8.1661,8.1903,343600.0
2008-09-09 14:50:00,10.14,10.15,10.1,10.12,254000.0,8.1903,8.1984,8.158,8.1742,254000.0
2008-09-09 15:00:00,10.12,10.13,10.1,10.12,313200.0,8.1742,8.1823,8.158,8.1742,313200.0
2008-09-09 15:10:00,10.13,10.14,10.11,10.11,370400.0,8.1823,8.1903,8.1661,8.1661,370400.0
2008-09-09 15:20:00,10.11,10.12,10.1,10.11,438000.0,8.1661,8.1742,8.158,8.1661,438000.0
2008-09-09 15:30:00,10.11,10.12,10.02,10.06,1333200.0,8.1661,8.1742,8.0934,8.1257,1333200.0
2008-09-09 15:40:00,10.06,10.06,9.98,9.99,1584000.0,8.1257,8.1257,8.0611,8.0692,1584000.0
2008-09-09 15:50:00,9.99,10.01,9.98,10.0,1224400.0,8.0692,8.0853,8.0611,8.0773,1224400.0
2008-09-10 09:30:00,10.09,10.09,9.95,9.96,275200.0,8.1499,8.1499,8.0369,8.0449,275200.0
2008-09-10 09:40:00,9.95,10.14,9.94,10.0,410800.0,8.0369,8.1903,8.0288,8.0773,410800.0
2008-09-10 09:50:00,10.01,10.06,10.0,10.04,390800.0,8.0853,8.1257,8.0773,8.1096,390800.0
2008-09-10 10:00:00,10.04,10.07,10.0,10.02,382000.0,8.1096,8.1338,8.0773,8.0934,382000.0
2008-09-10 10:10:00,10.03,10.03,9.91,9.97,427600.0,8.1015,8.1015,8.0046,8.053,427600.0
2008-09-10 10:20:00,9.97,10.01,9.95,9.99,167200.0,8.053,8.0853,8.0369,8.0692,167200.0
2008-09-10 10:30:00,9.99,10.03,9.96,9.97,334400.0,8.0692,8.1015,8.0449,8.053,334400.0
2008-09-10 10:40:00,9.97,9.97,9.9,9.9,399600.0,8.053,8.053,7.9965,7.9965,399600.0
2008-09-10 10:50:00,9.9,9.96,9.88,9.88,288800.0,7.9965,8.0449,7.9803,7.9803,288800.0
2008-09-10 11:00:00,9.88,9.89,9.83,9.88,412000.0,7.9803,7.9884,7.9399,7.9803,412000.0
2008-09-10 11:10:00,9.88,9.93,9.87,9.93,243200.0,7.9803,8.0207,7.9722,8.0207,243200.0
2008-09-10 11:20:00,9.93,9.95,9.92,9.93,182400.0,8.0207,8.0369,8.0126,8.0207,182400.0
2008-09-10 11:30:00,9.93,10.01,9.92,10.0,882800.0,8.0207,8.0853,8.0126,8.0773,882800.0
2008-09-10 11:40:00,10.0,10.06,9.98,10.05,381600.0,8.0773,8.1257,8.0611,8.1176,381600.0
2008-09-10 11:50:00,10.06,10.07,10.02,10.05,220800.0,8.1257,8.1338,8.0934,8.1176,220800.0
2008-09-10 12:00:00,10.04,10.11,10.03,10.1,341200.0,8.1096,8.1661,8.1015,8.158,341200.0
2008-09-10 12:10:00,10.1,10.13,10.09,10.13,243200.0,8.158,8.1823,8.1499,8.1823,243200.0
2008-09-10 12:20:00,10.13,10.15,10.09,10.09,260400.0,8.1823,8.1984,8.1499,8.1499,260400.0
2008-09-10 12:30:00,10.1,10.15,10.09,10.15,331600.0,8.158,8.1984,8.1499,8.1984,331600.0
2008-09-10 12:40:00,10.15,10.17,10.13,10.16,446000.0,8.1984,8.2146,8.1823,8.2065,446000.0
2008-09-10 12:50:00,10.16,10.17,10.15,10.16,260000.0,8.2065,8.2146,8.1984,8.2065,260000.0
2008-09-10 13:00:00,10.16,10.17,10.15,10.17,236800.0,8.2065,8.2146,8.1984,8.2146,236800.0
2008-09-10 13:10:00,10.16,10.18,10.14,10.15,205600.0,8.2065,8.2226,8.1903,8.1984,205600.0
2008-09-10 13:20:00,10.15,10.16,10.15,10.16,238000.0,8.1984,8.2065,8.1984,8.2065,238000.0
2008-09-10 13:30:00,10.16,10.22,10.16,10.21,352800.0,8.2065,8.255,8.2065,8.2469,352800.0
2008-09-10 13:40:00,10.21,10.22,10.2,10.21,300800.0,8.2469,8.255,8.2388,8.2469,300800.0
2008-09-10 13:50:00,10.2,10.22,10.18,10.19,231600.0,8.2388,8.255,8.2226,8.2307,231600.0
2008-09-10 14:00:00,10.2,10.22,10.19,10.22,520400.0,8.2388,8.255,8.2307,8.255,520400.0
2008-09-10 14:10:00,10.22,10.28,10.22,10.28,445600.0,8.255,8.3034,8.255,8.3034,445600.0
2008-09-10 14:20:00,10.28,10.31,10.27,10.3,672000.0,8.3034,8.3276,8.2953,8.3196,672000.0
2008-09-10 14:30:00,10.3,10.33,10.29,10.33,318000.0,8.3196,8.3438,8.3115,8.3438,318000.0
2008-09-10 14:40:00,10.32,10.33,10.3,10.3,275600.0,8.3357,8.3438,8.3196,8.3196,275600.0
2008-09-10 14:50:00,10.3,10.31,10.24,10.26,266800.0,8.3196,8.3276,8.2711,8.2873,266800.0
2008-09-10 15:00:00,10.25,10.28,10.24,10.28,333200.0,8.2792,8.3034,8.2711,8.3034,333200.0
2008-09-10 15:10:00,10.28,10.34,10.26,10.31,384400.0,8.3034,8.3519,8.2873,8.3276,384400.0
2008-09-10 15:20:00,10.31,10.32,10.27,10.28,230000.0,8.3276,8.3357,8.2953,8.3034,230000.0
2008-09-10 15:30:00,10.28,10.3,10.21,10.22,494800.0,8.3034,8.3196,8.2469,8.255,494800.0
2008-09-10 15:40:00,10.22,10.24,10.21,10.23,593600.0,8.255,8.2711,8.2469,8.263,593600.0
2008-09-10 15:50:00,10.23,10.26,10.21,10.24,553600.0,8.263,8.2873,8.2469,8.2711,553600.0
2008-09-11 09:30:00,9.92,10.13,9.86,9.87,854800.0,8.0126,8.1823,7.9642,7.9722,854800.0
2008-09-11 09:40:00,9.87,9.94,9.85,9.94,600400.0,7.9722,8.0288,7.9561,8.0288,600400.0
2008-09-11 09:50:00,9.94,10.02,9.94,9.95,264800.0,8.0288,8.0934,8.0288,8.0369,264800.0
2008-09-11 10:00:00,9.95,10.03,9.94,10.0,617600.0,8.0369,8.1015,8.0288,8.0773,617600.0
2008-09-11 10:10:00,10.0,10.02,9.98,9.99,531200.0,8.0773,8.0934,8.0611,8.0692,531200.0
2008-09-11 10:20:00,10.0,10.02,9.96,9.98,660400.0,8.0773,8.0934,8.0449,8.0611,660400.0
2008-09-11 10:30:00,9.98,10.03,9.98,10.02,350400.0,8.0611,8.1015,8.0611,8.0934,350400.0
2008-09-11 10:40:00,10.02,10.05,10.02,10.04,352000.0,8.0934,8.1176,8.0934,8.1096,352000.0
2008-09-11 10:50:00,10.04,10.05,9.98,9.99,404000.0,8.1096,8.1176,8.0611,8.0692,404000.0
2008-09-11 11:00:00,9.99,10.03,9.98,10.01,346000.0,8.0692,8.1015,8.0611,8.0853,346000.0
2008-09-11 11:10:00,10.01,10.04,9.98,10.02,304800.0,8.0853,8.1096,8.0611,8.0934,304800.0
2008-09-11 11:20:00,10.02,10.03,9.99,10.02,260000.0,8.0934,8.1015,8.0692,8.0934,260000.0
2008-09-11 11:30:00,10.02,10.09,10.02,10.05,417200.0,8.0934,8.1499,8.0934,8.1176,417200.0
2008-09-11 11:40:00,10.04,10.08,10.03,10.05,181200.0,8.1096,8.1419,8.1015,8.1176,181200.0
2008-09-11 11:50:00,10.05,10.11,10.04,10.06,190800.0,8.1176,8.1661,8.1096,8.1257,190800.0
2008-09-11 12:00:00,10.06,10.11,10.04,10.04,314800.0,8.1257,8.1661,8.1096,8.1096,314800.0
2008-09-11 12:10:00,10.04,10.05,10.03,10.03,220800.0,8.1096,8.1176,8.1015,8.1015,220800.0
2008-09-11 12:20:00,10.03,10.04,9.99,10.01,292400.0,8.1015,8.1096,8.0692,8.0853,292400.0
2008-09-11 12:30:00,10.01,10.04,9.97,9.99,486000.0,8.0853,8.1096,8.053,8.0692,486000.0
2008-09-11 12:40:00,9.97,10.03,9.97,9.98,229200.0,8.053,8.1015,8.053,8.0611,229200.0
2008-09-11 12:50:00,9.98,10.01,9.96,9.99,187600.0,8.0611,8.0853,8.0449,8.0692,187600.0
2008-09-11 13:00:00,9.98,9.99,9.94,9.95,170400.0,8.0611,8.0692,8.0288,8.0369,170400.0
2008-09-11 13:10:00,9.95,9.97,9.94,9.97,170000.0,8.0369,8.053,8.0288,8.053,170000.0
2008-09-11 13:20:00,9.98,10.01,9.93,10.0,171600.0,8.0611,8.0853,8.0207,8.0773,171600.0
2008-09-11 13:30:00,10.0,10.01,9.97,9.98,204000.0,8.0773,8.0853,8.053,8.0611,204000.0
2008-09-11 13:40:00,9.98,10.0,9.95,9.96,230800.0,8.0611,8.0773,8.0369,8.0449,230800.0
2008-09-11 13:50:00,9.96,10.01,9.96,9.99,268000.0,8.0449,8.0853,8.0449,8.0692,268000.0
2008-09-11 14:00:00,9.99,10.04,9.99,10.03,251600.0,8.0692,8.1096,8.0692,8.1015,251600.0
2008-09-11 14:10:00,10.03,10.03,10.0,10.02,298400.0,8.1015,8.1015,8.0773,8.0934,298400.0
2008-09-11 14:20:00,10.02,10.06,10.02,10.04,264400.0,8.0934,8.1257,8.0934,8.1096,264400.0
2008-09-11 14:30:00,10.04,10.05,10.02,10.04,447600.0,8.1096,8.1176,8.0934,8.1096,447600.0
2008-09-11 14:40:00,10.04,10.08,10.02,10.07,389600.0,8.1096,8.1419,8.0934,8.1338,389600.0
2008-09-11 14:50:00,10.07,10.1,10.06,10.06,620000.0,8.1338,8.158,8.1257,8.1257,620000.0
2008-09-11 15:00:00,10.06,10.1,10.06,10.08,299600.0,8.1257,8.158,8.1257,8.1419,299600.0
2008-09-11 15:10:00,10.08,10.08,10.02,10.02,410400.0,8.1419,8.1419,8.0934,8.0934,410400.0
2008-09-11 15:20:00,10.02,10.04,9.99,10.0,530800.0,8.0934,8.1096,8.0692,8.0773,530800.0
2008-09-11 15:30:00,10.01,10.05,9.97,10.05,501600.0,8.0853,8.1176,8.053,8.1176,501600.0
2008-09-11 15:40:00,10.05,10.1,10.03,10.08,461200.0,8.1176,8.158,8.1015,8.1419,461200.0
2008-09-11 15:50:00,10.07,10.1,10.05,10.09,588800.0,8.1338,8.158,8.1176,8.1499,588800.0
2008-09-12 09:30:00,10.0,10.0,9.84,9.84,247600.0,8.0773,8.0773,7.948,7.948,247600.0
2008-09-12 09:40:00,9.85,9.86,9.74,9.75,843600.0,7.9561,7.9642,7.8672,7.8753,843600.0
2008-09-12 09:50:00,9.76,9.8,9.71,9.75,719600.0,7.8834,7.9157,7.843,7.8753,719600.0
2008-09-12 10:00:00,9.75,9.83,9.74,9.79,508000.0,7.8753,7.9399,7.8672,7.9076,508000.0
2008-09-12 10:10:00,9.79,9.79,9.72,9.77,506000.0,7.9076,7.9076,7.8511,7.8915,506000.0
2008-09-12 10:20:00,9.77,9.79,9.74,9.76,408000.0,7.8915,7.9076,7.8672,7.8834,408000.0
2008-09-12 10:30:00,9.76,9.78,9.73,9.73,276000.0,7.8834,7.8996,7.8592,7.8592,276000.0
2008-09-12 10:40:00,9.73,9.75,9.69,9.69,596000.0,7.8592,7.8753,7.8269,7.8269,596000.0
2008-09-12 10:50:00,9.69,9.75,9.68,9.74,437600.0,7.8269,7.8753,7.8188,7.8672,437600.0
2008-09-12 11:00:00,9.75,9.83,9.75,9.83,494000.0,7.8753,7.9399,7.8753,7.9399,494000.0
2008-09-12 11:10:00,9.83,9.88,9.82,9.88,372400.0,7.9399,7.9803,7.9319,7.9803,372400.0
2008-09-12 11:20:00,9.88,9.97,9.84,9.85,415600.0,7.9803,8.053,7.948,7.9561,415600.0
2008-09-12 11:30:00,9.84,9.85,9.82,9.84,198000.0,7.948,7.9561,7.9319,7.948,198000.0
2008-09-12 11:40:00,9.84,9.84,9.79,9.81,209200.0,7.948,7.948,7.9076,7.9238,209200.0
2008-09-12 11:50:00,9.8,9.81,9.76,9.78,224800.0,7.9157,7.9238,7.8834,7.8996,224800.0
2008-09-12 12:00:00,9.78,9.79,9.74,9.76,153600.0,7.8996,7.9076,7.8672,7.8834,153600.0
2008-09-12 12:10:00,9.77,9.78,9.74,9.77,149200.0,7.8915,7.8996,7.8672,7.8915,149200.0
2008-09-12 12:20:00,9.77,9.77,9.72,9.76,213600.0,7.8915,7.8915,7.8511,7.8834,213600.0
2008-09-12 12:30:00,9.76,9.77,9.73,9.73,96000.0,7.8834,7.8915,7.8592,7.8592,96000.0
2008-09-12 12:40:00,9.73,9.74,9.69,9.69,194400.0,7.8592,7.8672,7.8269,7.8269,194400.0
2008-09-12 12:50:00,9.69,9.7,9.65,9.67,311600.0,7.8269,7.8349,7.7946,7.8107,311600.0
2008-09-12 13:00:00,9.67,9.68,9.63,9.64,346800.0,7.8107,7.8188,7.7784,7.7865,346800.0
2008-09-12 13:10:00,9.64,9.65,9.62,9.64,315600.0,7.7865,7.7946,7.7703,7.7865,315600.0
2008-09-12 13:20:00,9.65,9.68,9.63,9.68,478400.0,7.7946,7.8188,7.7784,7.8188,478400.0
2008-09-12 13:30:00,9.67,9.71,9.67,9.71,473200.0,7.8107,7.843,7.8107,7.843,473200.0
2008-09-12 13:40:00,9.71,9.77,9.67,9.74,391200.0,7.843,7.8915,7.8107,7.8672,391200.0
2008-09-12 13:50:00,9.74,9.74,9.7,9.71,222000.0,7.8672,7.8672,7.8349,7.843,222000.0
2008-09-12 14:00:00,9.71,9.72,9.66,9.7,304800.0,7.843,7.8511,7.8026,7.8349,304800.0
2008-09-12 14:10:00,9.7,9.72,9.7,9.71,255200.0,7.8349,7.8511,7.8349,7.843,255200.0
2008-09-12 14:20:00,9.71,9.75,9.71,9.72,340800.0,7.843,7.8753,7.843,7.8511,340800.0
2008-09-12 14:30:00,9.72,9.73,9.7,9.72,181200.0,7.8511,7.8592,7.8349,7.8511,181200.0
2008-09-12 14:40:00,9.72,9.74,9.71,9.73,286400.0,7.8511,7.8672,7.843,7.8592,286400.0
2008-09-12 14:50:00,9.73,9.75,9.73,9.74,300000.0,7.8592,7.8753,7.8592,7.8672,300000.0
2008-09-12 15:00:00,9.74,9.74,9.71,9.73,409600.0,7.8672,7.8672,7.843,7.8592,409600.0
2008-09-12 15:10:00,9.73,9.76,9.71,9.71,395600.0,7.8592,7.8834,7.843,7.843,395600.0
2008-09-12 15:20:00,9.71,9.72,9.69,9.7,369600.0,7.843,7.8511,7.8269,7.8349,369600.0
2008-09-12 15:30:00,9.7,9.73,9.68,9.68,392400.0,7.8349,7.8592,7.8188,7.8188,392400.0
2008-09-12 15:40:00,9.68,9.72,9.68,9.7,394400.0,7.8188,7.8511,7.8188,7.8349,394400.0
2008-09-12 15:50:00,9.7,9.76,9.7,9.76,636400.0,7.8349,7.8834,7.8349,7.8834,636400.0
2008-09-15 09:30:00,9.48,9.7,9.47,9.67,548400.0,7.6572,7.8349,7.6492,7.8107,548400.0
2008-09-15 09:40:00,9.67,9.81,9.66,9.74,579600.0,7.8107,7.9238,7.8026,7.8672,579600.0
2008-09-15 09:50:00,9.73,9.74,9.67,9.7,303200.0,7.8592,7.8672,7.8107,7.8349,303200.0
2008-09-15 10:00:00,9.69,9.77,9.68,9.76,346800.0,7.8269,7.8915,7.8188,7.8834,346800.0
2008-09-15 10:10:00,9.75,9.81,9.75,9.77,348400.0,7.8753,7.9238,7.8753,7.8915,348400.0
2008-09-15 10:20:00,9.76,9.79,9.74,9.79,210800.0,7.8834,7.9076,7.8672,7.9076,210800.0
2008-09-15 10:30:00,9.8,9.81,9.77,9.78,287200.0,7.9157,7.9238,7.8915,7.8996,287200.0
2008-09-15 10:40:00,9.78,9.79,9.76,9.77,211200.0,7.8996,7.9076,7.8834,7.8915,211200.0
2008-09-15 10:50:00,9.77,9.85,9.76,9.83,318800.0,7.8915,7.9561,7.8834,7.9399,318800.0
2008-09-15 11:00:00,9.83,9.85,9.78,9.79,243200.0,7.9399,7.9561,7.8996,7.9076,243200.0
2008-09-15 11:10:00,9.79,9.79,9.76,9.77,284800.0,7.9076,7.9076,7.8834,7.8915,284800.0
2008-09-15 11:20:00,9.77,9.77,9.69,9.7,221200.0,7.8915,7.8915,7.8269,7.8349,221200.0
2008-09-15 11:30:00,9.7,9.71,9.66,9.66,403200.0,7.8349,7.843,7.8026,7.8026,403200.0
2008-09-15 11:40:00,9.66,9.67,9.63,9.65,283600.0,7.8026,7.8107,7.7784,7.7946,283600.0
2008-09-15 11:50:00,9.65,9.68,9.65,9.67,122000.0,7.7946,7.8188,7.7946,7.8107,122000.0
2008-09-15 12:00:00,9.67,9.71,9.67,9.67,180400.0,7.8107,7.843,7.8107,7.8107,180400.0
2008-09-15 12:10:00,9.67,9.72,9.66,9.72,263200.0,7.8107,7.8511,7.8026,7.8511,263200.0
2008-09-15 12:20:00,9.72,9.74,9.71,9.74,500400.0,7.8511,7.8672,7.843,7.8672,500400.0
2008-09-15 12:30:00,9.75,9.76,9.74,9.75,357600.0,7.8753,7.8834,7.8672,7.8753,357600.0
2008-09-15 12:40:00,9.75,9.84,9.75,9.83,453600.0,7.8753,7.948,7.8753,7.9399,453600.0
2008-09-15 12:50:00,9.83,9.88,9.83,9.88,409200.0,7.9399,7.9803,7.9399,7.9803,409200.0
2008-09-15 13:00:00,9.88,9.91,9.87,9.87,287200.0,7.9803,8.0046,7.9722,7.9722,287200.0
2008-09-15 13:10:00,9.87,9.87,9.84,9.85,177200.0,7.9722,7.9722,7.948,7.9561,177200.0
2008-09-15 13:20:00,9.84,9.85,9.79,9.81,226800.0,7.948,7.9561,7.9076,7.9238,226800.0
2008-09-15 13:30:00,9.81,9.81,9.73,9.73,181600.0,7.9238,7.9238,7.8592,7.8592,181600.0
2008-09-15 13:40:00,9.74,9.76,9.71,9.75,260400.0,7.8672,7.8834,7.843,7.8753,260400.0
2008-09-15 13:50:00,9.75,9.76,9.71,9.75,209600.0,7.8753,7.8834,7.843,7.8753,209600.0
2008-09-15 14:00:00,9.76,9.77,9.75,9.76,135600.0,7.8834,7.8915,7.8753,7.8834,135600.0
2008-09-15 14:10:00,9.76,9.79,9.74,9.78,179600.0,7.8834,7.9076,7.8672,7.8996,179600.0
2008-09-15 14:20:00,9.78,9.78,9.75,9.75,133200.0,7.8996,7.8996,7.8753,7.8753,133200.0
2008-09-15 14:30:00,9.75,9.76,9.74,9.74,111600.0,7.8753,7.8834,7.8672,7.8672,111600.0
2008-09-15 14:40:00,9.74,9.74,9.68,9.69,249200.0,7.8672,7.8672,7.8188,7.8269,249200.0
2008-09-15 14:50:00,9.69,9.71,9.68,9.68,573200.0,7.8269,7.843,7.8188,7.8188,573200.0
2008-09-15 15:00:00,9.68,9.68,9.6,9.62,440800.0,7.8188,7.8188,7.7542,7.7703,440800.0
2008-09-15 15:10:00,9.62,9.63,9.62,9.62,368400.0,7.7703,7.7784,7.7703,7.7703,368400.0
2008-09-15 15:20:00,9.62,9.62,9.55,9.56,460800.0,7.7703,7.7703,7.7138,7.7219,460800.0
2008-09-15 15:30:00,9.56,9.62,9.55,9.61,653600.0,7.7219,7.7703,7.7138,7.7622,653600.0
2008-09-15 15:40:00,9.61,9.62,9.59,9.62,606800.0,7.7622,7.7703,7.7461,7.7703,606800.0
2008-09-15 15:50:00,9.61,9.61,9.53,9.53,546800.0,7.7622,7.7622,7.6976,7.6976,546800.0
2008-09-16 09:30:00,9.44,9.54,9.22,9.52,532800.0,7.6249,7.7057,7.4472,7.6895,532800.0
2008-09-16 09:40:00,9.52,9.6,9.52,9.55,262800.0,7.6895,7.7542,7.6895,7.7138,262800.0
2008-09-16 09:50:00,9.55,9.56,9.45,9.47,491200.0,7.7138,7.7219,7.633,7.6492,491200.0
2008-09-16 10:00:00,9.47,9.55,9.46,9.54,419200.0,7.6492,7.7138,7.6411,7.7057,419200.0
2008-09-16 10:10:00,9.54,9.64,9.53,9.57,357600.0,7.7057,7.7865,7.6976,7.7299,357600.0
2008-09-16 10:20:00,9.58,9.65,9.56,9.63,266400.0,7.738,7.7946,7.7219,7.7784,266400.0
2008-09-16 10:30:00,9.63,9.7,9.61,9.69,309200.0,7.7784,7.8349,7.7622,7.8269,309200.0
2008-09-16 10:40:00,9.69,9.7,9.63,9.63,289200.0,7.8269,7.8349,7.7784,7.7784,289200.0
2008-09-16 10:50:00,9.64,9.74,9.61,9.72,490800.0,7.7865,7.8672,7.7622,7.8511,490800.0
2008-09-16 11:00:00,9.73,9.8,9.72,9.76,341600.0,7.8592,7.9157,7.8511,7.8834,341600.0
2008-09-16 11:10:00,9.76,9.76,9.71,9.71,267600.0,7.8834,7.8834,7.843,7.843,267600.0
2008-09-16 11:20:00,9.71,9.72,9.65,9.69,362800.0,7.843,7.8511,7.7946,7.8269,362800.0
2008-09-16 11:30:00,9.7,9.75,9.68,9.73,289200.0,7.8349,7.8753,7.8188,7.8592,289200.0
2008-09-16 11:40:00,9.74,9.79,9.73,9.75,382400.0,7.8672,7.9076,7.8592,7.8753,382400.0
2008-09-16 11:50:00,9.75,9.78,9.74,9.77,314800.0,7.8753,7.8996,7.8672,7.8915,314800.0
2008-09-16 12:00:00,9.77,9.8,9.74,9.79,369200.0,7.8915,7.9157,7.8672,7.9076,369200.0
2008-09-16 12:10:00,9.79,9.81,9.78,9.79,243200.0,7.9076,7.9238,7.8996,7.9076,243200.0
2008-09-16 12:20:00,9.79,9.81,9.76,9.8,363200.0,7.9076,7.9238,7.8834,7.9157,363200.0
2008-09-16 12:30:00,9.8,9.8,9.77,9.8,162800.0,7.9157,7.9157,7.8915,7.9157,162800.0
2008-09-16 12:40:00,9.8,9.8,9.78,9.79,171600.0,7.9157,7.9157,7.8996,7.9076,171600.0
2008-09-16 12:50:00,9.79,9.8,9.78,9.8,176800.0,7.9076,7.9157,7.8996,7.9157,176800.0
2008-09-16 13:00:00,9.8,9.81,9.78,9.8,270400.0,7.9157,7.9238,7.8996,7.9157,270400.0
2008-09-16 13:10:00,9.8,9.82,9.79,9.81,261200.0,7.9157,7.9319,7.9076,7.9238,261200.0
2008-09-16 13:20:00,9.81,9.85,9.81,9.84,235200.0,7.9238,7.9561,7.9238,7.948,235200.0
2008-09-16 13:30:00,9.84,9.84,9.83,9.83,259600.0,7.948,7.948,7.9399,7.9399,259600.0
2008-09-16 13:40:00,9.83,9.84,9.79,9.79,270000.0,7.9399,7.948,7.9076,7.9076,270000.0
2008-09-16 13:50:00,9.79,9.81,9.79,9.79,420400.0,7.9076,7.9238,7.9076,7.9076,420400.0
2008-09-16 14:00:00,9.79,9.81,9.75,9.79,289200.0,7.9076,7.9238,7.8753,7.9076,289200.0
2008-09-16 14:10:00,9.78,9.78,9.66,9.68,447200.0,7.8996,7.8996,7.8026,7.8188,447200.0
2008-09-16 14:20:00,9.68,9.69,9.64,9.68,497200.0,7.8188,7.8269,7.7865,7.8188,497200.0
2008-09-16 14:30:00,9.68,9.8,9.68,9.78,478800.0,7.8188,7.9157,7.8188,7.8996,478800.0
2008-09-16 14:40:00,9.78,9.86,9.76,9.86,731600.0,7.8996,7.9642,7.8834,7.9642,731600.0
2008-09-16 14:50:00,9.86,9.88,9.8,9.84,801600.0,7.9642,7.9803,7.9157,7.948,801600.0
2008-09-16 15:00:00,9.84,9.85,9.79,9.83,537600.0,7.948,7.9561,7.9076,7.9399,537600.0
2008-09-16 15:10:00,9.83,9.94,9.8,9.94,695200.0,7.9399,8.0288,7.9157,8.0288,695200.0
2008-09-16 15:20:00,9.94,9.94,9.83,9.83,543600.0,8.0288,8.0288,7.9399,7.9399,543600.0
2008-09-16 15:30:00,9.83,9.87,9.81,9.86,403600.0,7.9399,7.9722,7.9238,7.9642,403600.0
2008-09-16 15:40:00,9.86,9.87,9.83,9.87,403200.0,7.9642,7.9722,7.9399,7.9722,403200.0
2008-09-16 15:50:00,9.87,9.89,9.82,9.86,454800.0,7.9722,7.9884,7.9319,7.9642,454800.0
2008-09-17 09:30:00,9.8,9.8,9.51,9.63,716400.0,7.9157,7.9157,7.6815,7.7784,716400.0
2008-09-17 09:40:00,9.63,9.73,9.63,9.72,293200.0,7.7784,7.8592,7.7784,7.8511,293200.0
2008-09-17 09:50:00,9.72,9.77,9.71,9.74,540000.0,7.8511,7.8915,7.843,7.8672,540000.0
2008-09-17 10:00:00,9.74,9.74,9.69,9.73,1046000.0,7.8672,7.8672,7.8269,7.8592,1046000.0
2008-09-17 10:10:00,9.74,9.74,9.69,9.69,604800.0,7.8672,7.8672,7.8269,7.8269,604800.0
2008-09-17 10:20:00,9.69,9.7,9.67,9.69,512000.0,7.8269,7.8349,7.8107,7.8269,512000.0
2008-09-17 10:30:00,9.69,9.71,9.62,9.64,756800.0,7.8269,7.843,7.7703,7.7865,756800.0
2008-09-17 10:40:00,9.63,9.64,9.62,9.63,530400.0,7.7784,7.7865,7.7703,7.7784,530400.0
2008-09-17 10:50:00,9.63,9.64,9.62,9.63,555200.0,7.7784,7.7865,7.7703,7.7784,555200.0
2008-09-17 11:00:00,9.63,9.63,9.6,9.6,490800.0,7.7784,7.7784,7.7542,7.7542,490800.0
2008-09-17 11:10:00,9.6,9.62,9.59,9.61,578000.0,7.7542,7.7703,7.7461,7.7622,578000.0
2008-09-17 11:20:00,9.62,9.63,9.59,9.6,515600.0,7.7703,7.7784,7.7461,7.7542,515600.0
2008-09-17 11:30:00,9.6,9.61,9.56,9.6,376000.0,7.7542,7.7622,7.7219,7.7542,376000.0
2008-09-17 11:40:00,9.6,9.67,9.6,9.65,340800.0,7.7542,7.8107,7.7542,7.7946,340800.0
2008-09-17 11:50:00,9.65,9.65,9.6,9.6,222000.0,7.7946,7.7946,7.7542,7.7542,222000.0
2008-09-17 12:00:00,9.6,9.6,9.5,9.51,682000.0,7.7542,7.7542,7.6734,7.6815,682000.0
2008-09-17 12:10:00,9.51,9.53,9.51,9.52,503200.0,7.6815,7.6976,7.6815,7.6895,503200.0
2008-09-17 12:20:00,9.52,9.54,9.5,9.52,386000.0,7.6895,7.7057,7.6734,7.6895,386000.0
2008-09-17 12:30:00,9.53,9.54,9.5,9.51,305600.0,7.6976,7.7057,7.6734,7.6815,305600.0
2008-09-17 12:40:00,9.51,9.56,9.5,9.55,318800.0,7.6815,7.7219,7.6734,7.7138,318800.0
2008-09-17 12:50:00,9.55,9.59,9.54,9.58,235200.0,7.7138,7.7461,7.7057,7.738,235200.0
2008-09-17 13:00:00,9.58,9.58,9.55,9.56,290000.0,7.738,7.738,7.7138,7.7219,290000.0
2008-09-17 13:10:00,9.56,9.56,9.52,9.52,302000.0,7.7219,7.7219,7.6895,7.6895,302000.0
2008-09-17 13:20:00,9.52,9.52,9.46,9.46,397600.0,7.6895,7.6895,7.6411,7.6411,397600.0
2008-09-17 13:30:00,9.46,9.46,9.43,9.45,525200.0,7.6411,7.6411,7.6169,7.633,525200.0
2008-09-17 13:40:00,9.45,9.46,9.44,9.45,385200.0,7.633,7.6411,7.6249,7.633,385200.0
2008-09-17 13:50:00,9.45,9.46,9.44,9.45,514000.0,7.633,7.6411,7.6249,7.633,514000.0
2008-09-17 14:00:00,9.45,9.48,9.44,9.46,706800.0,7.633,7.6572,7.6249,7.6411,706800.0
2008-09-17 14:10:00,9.46,9.47,9.4,9.41,693600.0,7.6411,7.6492,7.5926,7.6007,693600.0
2008-09-17 14:20:00,9.41,9.44,9.4,9.44,673600.0,7.6007,7.6249,7.5926,7.6249,673600.0
2008-09-17 14:30:00,9.44,9.51,9.44,9.51,438800.0,7.6249,7.6815,7.6249,7.6815,438800.0
2008-09-17 14:40:00,9.51,9.56,9.5,9.55,586000.0,7.6815,7.7219,7.6734,7.7138,586000.0
2008-09-17 14:50:00,9.55,9.55,9.46,9.47,464000.0,7.7138,7.7138,7.6411,7.6492,464000.0
2008-09-17 15:00:00,9.47,9.54,9.47,9.53,611200.0,7.6492,7.7057,7.6492,7.6976,611200.0
2008-09-17 15:10:00,9.53,9.54,9.48,9.49,665600.0,7.6976,7.7057,7.6572,7.6653,665600.0
2008-09-17 15:20:00,9.49,9.5,9.45,9.47,699600.0,7.6653,7.6734,7.633,7.6492,699600.0
2008-09-17 15:30:00,9.47,9.51,9.4,9.41,900800.0,7.6492,7.6815,7.5926,7.6007,900800.0
2008-09-17 15:40:00,9.41,9.43,9.37,9.37,860800.0,7.6007,7.6169,7.5684,7.5684,860800.0
2008-09-17 15:50:00,9.38,9.38,9.34,9.34,944000.0,7.5765,7.5765,7.5442,7.5442,944000.0
2008-09-18 09:30:00,9.42,9.43,9.28,9.36,428000.0,7.6088,7.6169,7.4957,7.5603,428000.0
2008-09-18 09:40:00,9.35,9.36,9.16,9.16,267200.0,7.5522,7.5603,7.3988,7.3988,267200.0
2008-09-18 09:50:00,9.16,9.31,9.15,9.31,445600.0,7.3988,7.5199,7.3907,7.5199,445600.0
2008-09-18 10:00:00,9.31,9.32,9.14,9.14,1337200.0,7.5199,7.528,7.3826,7.3826,1337200.0
2008-09-18 10:10:00,9.14,9.14,9.05,9.08,859600.0,7.3826,7.3826,7.3099,7.3341,859600.0
2008-09-18 10:20:00,9.07,9.16,9.07,9.16,579200.0,7.3261,7.3988,7.3261,7.3988,579200.0
2008-09-18 10:30:00,9.16,9.17,9.13,9.15,663200.0,7.3988,7.4068,7.3745,7.3907,663200.0
2008-09-18 10:40:00,9.15,9.19,9.12,9.15,434000.0,7.3907,7.423,7.3665,7.3907,434000.0
2008-09-18 10:50:00,9.16,9.16,9.09,9.11,443600.0,7.3988,7.3988,7.3422,7.3584,443600.0
2008-09-18 11:00:00,9.11,9.11,9.05,9.08,294000.0,7.3584,7.3584,7.3099,7.3341,294000.0
2008-09-18 11:10:00,9.08,9.08,9.01,9.01,463600.0,7.3341,7.3341,7.2776,7.2776,463600.0
2008-09-18 11:20:00,9.01,9.02,8.97,8.97,706400.0,7.2776,7.2857,7.2453,7.2453,706400.0
2008-09-18 11:30:00,8.97,9.02,8.96,9.02,621200.0,7.2453,7.2857,7.2372,7.2857,621200.0
2008-09-18 11:40:00,9.02,9.03,8.98,8.98,319600.0,7.2857,7.2938,7.2534,7.2534,319600.0
2008-09-18 11:50:00,8.98,9.06,8.97,9.05,229600.0,7.2534,7.318,7.2453,7.3099,229600.0
2008-09-18 12:00:00,9.05,9.06,9.03,9.04,183200.0,7.3099,7.318,7.2938,7.3018,183200.0
2008-09-18 12:10:00,9.04,9.07,9.04,9.05,213200.0,7.3018,7.3261,7.3018,7.3099,213200.0
2008-09-18 12:20:00,9.05,9.06,9.02,9.04,152400.0,7.3099,7.318,7.2857,7.3018,152400.0
2008-09-18 12:30:00,9.04,9.04,9.0,9.01,212400.0,7.3018,7.3018,7.2695,7.2776,212400.0
2008-09-18 12:40:00,9.01,9.03,8.99,9.01,386000.0,7.2776,7.2938,7.2615,7.2776,386000.0
2008-09-18 12:50:00,9.01,9.01,8.96,8.99,331200.0,7.2776,7.2776,7.2372,7.2615,331200.0
2008-09-18 13:00:00,8.99,9.04,8.96,9.03,492400.0,7.2615,7.3018,7.2372,7.2938,492400.0
2008-09-18 13:10:00,9.03,9.14,9.02,9.11,423200.0,7.2938,7.3826,7.2857,7.3584,423200.0
2008-09-18 13:20:00,9.12,9.12,9.02,9.03,338800.0,7.3665,7.3665,7.2857,7.2938,338800.0
2008-09-18 13:30:00,9.03,9.15,9.03,9.12,271200.0,7.2938,7.3907,7.2938,7.3665,271200.0
2008-09-18 13:40:00,9.13,9.17,9.13,9.14,493200.0,7.3745,7.4068,7.3745,7.3826,493200.0
2008-09-18 13:50:00,9.14,9.15,9.08,9.09,308000.0,7.3826,7.3907,7.3341,7.3422,308000.0
2008-09-18 14:00:00,9.1,9.1,9.03,9.05,180400.0,7.3503,7.3503,7.2938,7.3099,180400.0
2008-09-18 14:10:00,9.05,9.08,9.0,9.01,236800.0,7.3099,7.3341,7.2695,7.2776,236800.0
2008-09-18 14:20:00,9.01,9.03,8.98,8.99,171200.0,7.2776,7.2938,7.2534,7.2615,171200.0
2008-09-18 14:30:00,8.98,9.01,8.95,8.95,306400.0,7.2534,7.2776,7.2291,7.2291,306400.0
2008-09-18 14:40:00,8.95,9.03,8.95,9.02,293600.0,7.2291,7.2938,7.2291,7.2857,293600.0
2008-09-18 14:50:00,9.02,9.04,9.0,9.03,630400.0,7.2857,7.3018,7.2695,7.2938,630400.0
2008-09-18 15:00:00,9.03,9.15,9.0,9.13,772800.0,7.2938,7.3907,7.2695,7.3745,772800.0
2008-09-18 15:10:00,9.13,9.22,9.12,9.2,664800.0,7.3745,7.4472,7.3665,7.4311,664800.0
2008-09-18 15:20:00,9.19,9.23,9.16,9.23,964400.0,7.423,7.4553,7.3988,7.4553,964400.0
2008-09-18 15:30:00,9.23,9.24,9.16,9.24,1132000.0,7.4553,7.4634,7.3988,7.4634,1132000.0
2008-09-18 15:40:00,9.24,9.35,9.22,9.35,742800.0,7.4634,7.5522,7.4472,7.5522,742800.0
2008-09-18 15:50:00,9.35,9.38,9.31,9.35,1047200.0,7.5522,7.5765,7.5199,7.5522,1047200.0
2008-09-19 09:30:00,9.73,9.91,9.61,9.74,1540400.0,7.8592,8.0046,7.7622,7.8672,1540400.0
2008-09-19 09:40:00,9.74,9.78,9.61,9.63,385200.0,7.8672,7.8996,7.7622,7.7784,385200.0
2008-09-19 09:50:00,9.63,9.65,9.54,9.55,510400.0,7.7784,7.7946,7.7057,7.7138,510400.0
2008-09-19 10:00:00,9.55,9.56,9.44,9.46,656400.0,7.7138,7.7219,7.6249,7.6411,656400.0
2008-09-19 10:10:00,9.46,9.51,9.44,9.47,570800.0,7.6411,7.6815,7.6249,7.6492,570800.0
2008-09-19 10:20:00,9.47,9.47,9.42,9.43,227200.0,7.6492,7.6492,7.6088,7.6169,227200.0
2008-09-19 10:30:00,9.43,9.45,9.4,9.44,171600.0,7.6169,7.633,7.5926,7.6249,171600.0
2008-09-19 10:40:00,9.45,9.46,9.35,9.36,350400.0,7.633,7.6411,7.5522,7.5603,350400.0
2008-09-19 10:50:00,9.36,9.36,9.33,9.33,281200.0,7.5603,7.5603,7.5361,7.5361,281200.0
2008-09-19 11:00:00,9.33,9.45,9.33,9.43,314400.0,7.5361,7.633,7.5361,7.6169,314400.0
2008-09-19 11:10:00,9.43,9.43,9.41,9.42,310400.0,7.6169,7.6169,7.6007,7.6088,310400.0
2008-09-19 11:20:00,9.42,9.42,9.4,9.41,306400.0,7.6088,7.6088,7.5926,7.6007,306400.0
2008-09-19 11:30:00,9.42,9.42,9.39,9.39,164400.0,7.6088,7.6088,7.5845,7.5845,164400.0
2008-09-19 11:40:00,9.39,9.4,9.34,9.34,393200.0,7.5845,7.5926,7.5442,7.5442,393200.0
2008-09-19 11:50:00,9.35,9.37,9.34,9.36,251600.0,7.5522,7.5684,7.5442,7.5603,251600.0
2008-09-19 12:00:00,9.36,9.4,9.34,9.4,177200.0,7.5603,7.5926,7.5442,7.5926,177200.0
2008-09-19 12:10:00,9.4,9.43,9.39,9.42,121200.0,7.5926,7.6169,7.5845,7.6088,121200.0
2008-09-19 12:20:00,9.42,9.44,9.4,9.44,178800.0,7.6088,7.6249,7.5926,7.6249,178800.0
2008-09-19 12:30:00,9.44,9.45,9.43,9.43,258400.0,7.6249,7.633,7.6169,7.6169,258400.0
2008-09-19 12:40:00,9.43,9.44,9.38,9.42,197200.0,7.6169,7.6249,7.5765,7.6088,197200.0
2008-09-19 12:50:00,9.42,9.43,9.41,9.42,615600.0,7.6088,7.6169,7.6007,7.6088,615600.0
2008-09-19 13:00:00,9.42,9.43,9.41,9.42,92000.0,7.6088,7.6169,7.6007,7.6088,92000.0
2008-09-19 13:10:00,9.42,9.42,9.4,9.4,184000.0,7.6088,7.6088,7.5926,7.5926,184000.0
2008-09-19 13:20:00,9.4,9.4,9.37,9.37,192800.0,7.5926,7.5926,7.5684,7.5684,192800.0
2008-09-19 13:30:00,9.37,9.37,9.31,9.32,198000.0,7.5684,7.5684,7.5199,7.528,198000.0
2008-09-19 13:40:00,9.32,9.32,9.28,9.3,128400.0,7.528,7.528,7.4957,7.5118,128400.0
2008-09-19 13:50:00,9.3,9.31,9.29,9.31,105600.0,7.5118,7.5199,7.5038,7.5199,105600.0
2008-09-19 14:00:00,9.31,9.32,9.29,9.31,203200.0,7.5199,7.528,7.5038,7.5199,203200.0
2008-09-19 14:10:00,9.31,9.35,9.31,9.33,378000.0,7.5199,7.5522,7.5199,7.5361,378000.0
2008-09-19 14:20:00,9.33,9.33,9.29,9.31,222800.0,7.5361,7.5361,7.5038,7.5199,222800.0
2008-09-19 14:30:00,9.31,9.33,9.31,9.31,310400.0,7.5199,7.5361,7.5199,7.5199,310400.0
2008-09-19 14:40:00,9.31,9.35,9.31,9.34,238000.0,7.5199,7.5522,7.5199,7.5442,238000.0
2008-09-19 14:50:00,9.34,9.34,9.31,9.33,289600.0,7.5442,7.5442,7.5199,7.5361,289600.0
2008-09-19 15:00:00,9.32,9.34,9.26,9.28,236800.0,7.528,7.5442,7.4795,7.4957,236800.0
2008-09-19 15:10:00,9.28,9.29,9.24,9.28,459600.0,7.4957,7.5038,7.4634,7.4957,459600.0
2008-09-19 15:20:00,9.28,9.31,9.26,9.3,318000.0,7.4957,7.5199,7.4795,7.5118,318000.0
2008-09-19 15:30:00,9.31,9.39,9.3,9.38,647600.0,7.5199,7.5845,7.5118,7.5765,647600.0
2008-09-19 15:40:00,9.36,9.42,9.36,9.42,620800.0,7.5603,7.6088,7.5603,7.6088,620800.0
2008-09-19 15:50:00,9.42,9.42,9.35,9.36,1082400.0,7.6088,7.6088,7.5522,7.5603,1082400.0
2008-09-22 09:30:00,9.21,9.36,9.15,9.15,398000.0,7.4392,7.5603,7.3907,7.3907,398000.0
2008-09-22 09:40:00,9.2,9.22,9.1,9.15,266000.0,7.4311,7.4472,7.3503,7.3907,266000.0
2008-09-22 09:50:00,9.15,9.2,9.12,9.2,253600.0,7.3907,7.4311,7.3665,7.4311,253600.0
2008-09-22 10:00:00,9.19,9.25,9.19,9.2,231600.0,7.423,7.4715,7.423,7.4311,231600.0
2008-09-22 10:10:00,9.2,9.26,9.19,9.22,356000.0,7.4311,7.4795,7.423,7.4472,356000.0
2008-09-22 10:20:00,9.22,9.22,9.19,9.22,201600.0,7.4472,7.4472,7.423,7.4472,201600.0
2008-09-22 10:30:00,9.22,9.24,9.22,9.23,188400.0,7.4472,7.4634,7.4472,7.4553,188400.0
2008-09-22 10:40:00,9.23,9.29,9.22,9.28,283600.0,7.4553,7.5038,7.4472,7.4957,283600.0
2008-09-22 10:50:00,9.28,9.32,9.26,9.31,202000.0,7.4957,7.528,7.4795,7.5199,202000.0
2008-09-22 11:00:00,9.31,9.31,9.24,9.25,222800.0,7.5199,7.5199,7.4634,7.4715,222800.0
2008-09-22 11:10:00,9.25,9.25,9.19,9.2,233200.0,7.4715,7.4715,7.423,7.4311,233200.0
2008-09-22 11:20:00,9.2,9.2,9.18,9.18,160800.0,7.4311,7.4311,7.4149,7.4149,160800.0
2008-09-22 11:30:00,9.18,9.19,9.17,9.17,146400.0,7.4149,7.423,7.4068,7.4068,146400.0
2008-09-22 11:40:00,9.18,9.18,9.15,9.15,148000.0,7.4149,7.4149,7.3907,7.3907,148000.0
2008-09-22 11:50:00,9.15,9.16,9.15,9.15,239600.0,7.3907,7.3988,7.3907,7.3907,239600.0
2008-09-22 12:00:00,9.15,9.18,9.14,9.18,228000.0,7.3907,7.4149,7.3826,7.4149,228000.0
2008-09-22 12:10:00,9.18,9.18,9.15,9.15,166400.0,7.4149,7.4149,7.3907,7.3907,166400.0
2008-09-22 12:20:00,9.15,9.16,9.15,9.16,126000.0,7.3907,7.3988,7.3907,7.3988,126000.0
2008-09-22 12:30:00,9.16,9.18,9.15,9.17,245200.0,7.3988,7.4149,7.3907,7.4068,245200.0
2008-09-22 12:40:00,9.17,9.17,9.15,9.16,146000.0,7.4068,7.4068,7.3907,7.3988,146000.0
2008-09-22 12:50:00,9.16,9.18,9.16,9.18,190000.0,7.3988,7.4149,7.3988,7.4149,190000.0
2008-09-22 13:00:00,9.18,9.18,9.14,9.14,126400.0,7.4149,7.4149,7.3826,7.3826,126400.0
2008-09-22 13:10:00,9.15,9.15,9.11,9.11,158800.0,7.3907,7.3907,7.3584,7.3584,158800.0
2008-09-22 13:20:00,9.11,9.11,9.05,9.05,308000.0,7.3584,7.3584,7.3099,7.3099,308000.0
2008-09-22 13:30:00,9.05,9.06,9.0,9.01,360400.0,7.3099,7.318,7.2695,7.2776,360400.0
2008-09-22 13:40:00,9.01,9.06,9.0,9.05,210400.0,7.2776,7.318,7.2695,7.3099,210400.0
2008-09-22 13:50:00,9.05,9.07,9.04,9.06,240000.0,7.3099,7.3261,7.3018,7.318,240000.0
2008-09-22 14:00:00,9.06,9.06,9.01,9.01,284800.0,7.318,7.318,7.2776,7.2776,284800.0
2008-09-22 14:10:00,9.01,9.04,8.99,9.04,418000.0,7.2776,7.3018,7.2615,7.3018,418000.0
2008-09-22 14:20:00,9.03,9.04,9.0,9.03,299600.0,7.2938,7.3018,7.2695,7.2938,299600.0
2008-09-22 14:30:00,9.03,9.04,9.03,9.03,356800.0,7.2938,7.3018,7.2938,7.2938,356800.0
2008-09-22 14:40:00,9.04,9.04,8.99,8.99,374000.0,7.3018,7.3018,7.2615,7.2615,374000.0
2008-09-22 14:50:00,9.0,9.0,8.95,8.96,372800.0,7.2695,7.2695,7.2291,7.2372,372800.0
2008-09-22 15:00:00,8.96,8.99,8.96,8.98,228400.0,7.2372,7.2615,7.2372,7.2534,228400.0
2008-09-22 15:10:00,8.98,8.99,8.96,8.96,304000.0,7.2534,7.2615,7.2372,7.2372,304000.0
2008-09-22 15:20:00,8.96,8.97,8.94,8.95,402800.0,7.2372,7.2453,7.2211,7.2291,402800.0
2008-09-22 15:30:00,8.95,8.97,8.94,8.97,362400.0,7.2291,7.2453,7.2211,7.2453,362400.0
2008-09-22 15:40:00,8.97,8.97,8.91,8.93,470800.0,7.2453,7.2453,7.1968,7.213,470800.0
2008-09-22 15:50:00,8.93,8.96,8.89,8.96,900800.0,7.213,7.2372,7.1807,7.2372,900800.0
2008-09-23 09:30:00,9.04,9.05,8.91,8.99,245600.0,7.3018,7.3099,7.1968,7.2615,245600.0
2008-09-23 09:40:00,8.98,9.06,8.95,9.06,360800.0,7.2534,7.318,7.2291,7.318,360800.0
2008-09-23 09:50:00,9.06,9.08,9.02,9.06,320400.0,7.318,7.3341,7.2857,7.318,320400.0
2008-09-23 10:00:00,9.06,9.06,9.0,9.0,250800.0,7.318,7.318,7.2695,7.2695,250800.0
2008-09-23 10:10:00,9.01,9.06,9.0,9.06,265200.0,7.2776,7.318,7.2695,7.318,265200.0
2008-09-23 10:20:00,9.06,9.09,9.06,9.08,276800.0,7.318,7.3422,7.318,7.3341,276800.0
2008-09-23 10:30:00,9.08,9.08,9.04,9.06,110400.0,7.3341,7.3341,7.3018,7.318,110400.0
2008-09-23 10:40:00,9.06,9.06,9.0,9.01,210400.0,7.318,7.318,7.2695,7.2776,210400.0
2008-09-23 10:50:00,9.01,9.01,8.95,8.97,185600.0,7.2776,7.2776,7.2291,7.2453,185600.0
2008-09-23 11:00:00,8.97,8.99,8.94,8.98,155200.0,7.2453,7.2615,7.2211,7.2534,155200.0
2008-09-23 11:10:00,8.98,9.02,8.98,9.01,120400.0,7.2534,7.2857,7.2534,7.2776,120400.0
2008-09-23 11:20:00,9.01,9.03,8.99,9.0,284800.0,7.2776,7.2938,7.2615,7.2695,284800.0
2008-09-23 11:30:00,9.0,9.0,8.99,8.99,150400.0,7.2695,7.2695,7.2615,7.2615,150400.0
2008-09-23 11:40:00,8.99,9.03,8.99,9.03,89200.0,7.2615,7.2938,7.2615,7.2938,89200.0
2008-09-23 11:50:00,9.03,9.05,9.02,9.04,119200.0,7.2938,7.3099,7.2857,7.3018,119200.0
2008-09-23 12:00:00,9.04,9.04,9.0,9.04,125600.0,7.3018,7.3018,7.2695,7.3018,125600.0
2008-09-23 12:10:00,9.03,9.05,9.03,9.04,125200.0,7.2938,7.3099,7.2938,7.3018,125200.0
2008-09-23 12:20:00,9.04,9.04,9.03,9.04,64400.0,7.3018,7.3018,7.2938,7.3018,64400.0
2008-09-23 12:30:00,9.03,9.04,9.03,9.04,129600.0,7.2938,7.3018,7.2938,7.3018,129600.0
2008-09-23 12:40:00,9.04,9.04,9.01,9.02,167600.0,7.3018,7.3018,7.2776,7.2857,167600.0
2008-09-23 12:50:00,9.02,9.02,9.01,9.01,33600.0,7.2857,7.2857,7.2776,7.2776,33600.0
2008-09-23 13:00:00,9.01,9.01,8.94,8.95,203200.0,7.2776,7.2776,7.2211,7.2291,203200.0
2008-09-23 13:10:00,8.95,8.96,8.93,8.93,151600.0,7.2291,7.2372,7.213,7.213,151600.0
2008-09-23 13:20:00,8.93,8.99,8.93,8.99,79600.0,7.213,7.2615,7.213,7.2615,79600.0
2008-09-23 13:30:00,8.98,8.98,8.91,8.93,141200.0,7.2534,7.2534,7.1968,7.213,141200.0
2008-09-23 13:40:00,8.94,8.97,8.93,8.96,79200.0,7.2211,7.2453,7.213,7.2372,79200.0
2008-09-23 13:50:00,8.96,8.97,8.94,8.95,263200.0,7.2372,7.2453,7.2211,7.2291,263200.0
2008-09-23 14:00:00,8.96,9.0,8.95,9.0,167200.0,7.2372,7.2695,7.2291,7.2695,167200.0
2008-09-23 14:10:00,9.01,9.03,8.99,9.0,219200.0,7.2776,7.2938,7.2615,7.2695,219200.0
2008-09-23 14:20:00,9.0,9.05,8.99,9.05,207200.0,7.2695,7.3099,7.2615,7.3099,207200.0
2008-09-23 14:30:00,9.05,9.06,9.03,9.03,158400.0,7.3099,7.318,7.2938,7.2938,158400.0
2008-09-23 14:40:00,9.03,9.07,9.02,9.06,173600.0,7.2938,7.3261,7.2857,7.318,173600.0
2008-09-23 14:50:00,9.06,9.08,9.05,9.06,231600.0,7.318,7.3341,7.3099,7.318,231600.0
2008-09-23 15:00:00,9.06,9.1,9.04,9.09,237600.0,7.318,7.3503,7.3018,7.3422,237600.0
2008-09-23 15:10:00,9.09,9.13,9.08,9.13,345600.0,7.3422,7.3745,7.3341,7.3745,345600.0
2008-09-23 15:20:00,9.13,9.14,9.04,9.04,226400.0,7.3745,7.3826,7.3018,7.3018,226400.0
2008-09-23 15:30:00,9.04,9.05,8.99,9.01,189200.0,7.3018,7.3099,7.2615,7.2776,189200.0
2008-09-23 15:40:00,9.01,9.03,8.95,8.98,286400.0,7.2776,7.2938,7.2291,7.2534,286400.0
2008-09-23 15:50:00,8.98,9.02,8.97,9.0,368400.0,7.2534,7.2857,7.2453,7.2695,368400.0
2008-09-24 09:30:00,9.06,9.06,8.96,9.04,186800.0,7.318,7.318,7.2372,7.3018,186800.0
2008-09-24 09:40:00,9.04,9.05,8.95,8.97,359600.0,7.3018,7.3099,7.2291,7.2453,359600.0
2008-09-24 09:50:00,8.97,8.99,8.9,8.93,307600.0,7.2453,7.2615,7.1888,7.213,307600.0
2008-09-24 10:00:00,8.94,8.94,8.89,8.9,286000.0,7.2211,7.2211,7.1807,7.1888,286000.0
2008-09-24 10:10:00,8.9,8.93,8.9,8.9,68800.0,7.1888,7.213,7.1888,7.1888,68800.0
2008-09-24 10:20:00,8.9,8.92,8.88,8.91,212400.0,7.1888,7.2049,7.1726,7.1968,212400.0
2008-09-24 10:30:00,8.91,8.97,8.91,8.95,172000.0,7.1968,7.2453,7.1968,7.2291,172000.0
2008-09-24 10:40:00,8.95,9.02,8.95,8.98,316800.0,7.2291,7.2857,7.2291,7.2534,316800.0
2008-09-24 10:50:00,8.99,9.01,8.97,9.01,201600.0,7.2615,7.2776,7.2453,7.2776,201600.0
2008-09-24 11:00:00,9.01,9.03,8.97,8.98,89200.0,7.2776,7.2938,7.2453,7.2534,89200.0
2008-09-24 11:10:00,8.97,8.97,8.88,8.89,176000.0,7.2453,7.2453,7.1726,7.1807,176000.0
2008-09-24 11:20:00,8.89,8.92,8.88,8.92,272000.0,7.1807,7.2049,7.1726,7.2049,272000.0
2008-09-24 11:30:00,8.92,8.97,8.92,8.93,231200.0,7.2049,7.2453,7.2049,7.213,231200.0
2008-09-24 11:40:00,8.93,8.93,8.86,8.88,110400.0,7.213,7.213,7.1564,7.1726,110400.0
2008-09-24 11:50:00,8.88,8.93,8.87,8.93,217600.0,7.1726,7.213,7.1645,7.213,217600.0
2008-09-24 12:00:00,8.94,8.94,8.91,8.92,64800.0,7.2211,7.2211,7.1968,7.2049,64800.0
2008-09-24 12:10:00,8.93,8.97,8.93,8.95,69600.0,7.213,7.2453,7.213,7.2291,69600.0
2008-09-24 12:20:00,8.96,8.96,8.89,8.9,96000.0,7.2372,7.2372,7.1807,7.1888,96000.0
2008-09-24 12:30:00,8.89,8.9,8.88,8.88,80400.0,7.1807,7.1888,7.1726,7.1726,80400.0
2008-09-24 12:40:00,8.88,8.94,8.88,8.93,72400.0,7.1726,7.2211,7.1726,7.213,72400.0
2008-09-24 12:50:00,8.94,8.95,8.93,8.93,51200.0,7.2211,7.2291,7.213,7.213,51200.0
2008-09-24 13:00:00,8.93,8.94,8.92,8.93,107200.0,7.213,7.2211,7.2049,7.213,107200.0
2008-09-24 13:10:00,8.94,8.96,8.93,8.95,106000.0,7.2211,7.2372,7.213,7.2291,106000.0
2008-09-24 13:20:00,8.95,8.97,8.95,8.96,129200.0,7.2291,7.2453,7.2291,7.2372,129200.0
2008-09-24 13:30:00,8.96,8.97,8.95,8.96,234800.0,7.2372,7.2453,7.2291,7.2372,234800.0
2008-09-24 13:40:00,8.96,8.96,8.95,8.96,167600.0,7.2372,7.2372,7.2291,7.2372,167600.0
2008-09-24 13:50:00,8.96,8.96,8.93,8.93,205600.0,7.2372,7.2372,7.213,7.213,205600.0
2008-09-24 14:00:00,8.93,8.97,8.92,8.97,179600.0,7.213,7.2453,7.2049,7.2453,179600.0
2008-09-24 14:10:00,8.97,8.97,8.93,8.94,244000.0,7.2453,7.2453,7.213,7.2211,244000.0
2008-09-24 14:20:00,8.94,8.94,8.93,8.94,181200.0,7.2211,7.2211,7.213,7.2211,181200.0
2008-09-24 14:30:00,8.94,8.98,8.94,8.98,230400.0,7.2211,7.2534,7.2211,7.2534,230400.0
2008-09-24 14:40:00,8.98,9.01,8.98,8.99,138800.0,7.2534,7.2776,7.2534,7.2615,138800.0
2008-09-24 14:50:00,8.99,8.99,8.92,8.92,150800.0,7.2615,7.2615,7.2049,7.2049,150800.0
2008-09-24 15:00:00,8.93,8.93,8.9,8.93,402400.0,7.213,7.213,7.1888,7.213,402400.0
2008-09-24 15:10:00,8.92,8.93,8.86,8.87,460400.0,7.2049,7.213,7.1564,7.1645,460400.0
2008-09-24 15:20:00,8.88,8.9,8.86,8.9,310000.0,7.1726,7.1888,7.1564,7.1888,310000.0
2008-09-24 15:30:00,8.9,8.93,8.86,8.86,468000.0,7.1888,7.213,7.1564,7.1564,468000.0
2008-09-24 15:40:00,8.85,8.87,8.81,8.82,567600.0,7.1484,7.1645,7.1161,7.1241,567600.0
2008-09-24 15:50:00,8.82,8.85,8.81,8.82,560000.0,7.1241,7.1484,7.1161,7.1241,560000.0
2008-09-25 09:30:00,9.04,9.05,8.79,8.88,215200.0,7.3018,7.3099,7.0999,7.1726,215200.0
2008-09-25 09:40:00,8.88,8.96,8.88,8.96,347200.0,7.1726,7.2372,7.1726,7.2372,347200.0
2008-09-25 09:50:00,8.96,9.02,8.95,9.01,174800.0,7.2372,7.2857,7.2291,7.2776,174800.0
2008-09-25 10:00:00,9.01,9.04,8.97,9.02,375600.0,7.2776,7.3018,7.2453,7.2857,375600.0
2008-09-25 10:10:00,9.02,9.14,9.01,9.13,392000.0,7.2857,7.3826,7.2776,7.3745,392000.0
2008-09-25 10:20:00,9.13,9.13,9.06,9.06,316800.0,7.3745,7.3745,7.318,7.318,316800.0
2008-09-25 10:30:00,9.06,9.07,9.0,9.03,367600.0,7.318,7.3261,7.2695,7.2938,367600.0
2008-09-25 10:40:00,9.02,9.06,9.02,9.05,345200.0,7.2857,7.318,7.2857,7.3099,345200.0
2008-09-25 10:50:00,9.05,9.06,9.03,9.04,202800.0,7.3099,7.318,7.2938,7.3018,202800.0
2008-09-25 11:00:00,9.03,9.04,8.99,9.02,224000.0,7.2938,7.3018,7.2615,7.2857,224000.0
2008-09-25 11:10:00,9.03,9.09,9.02,9.03,246000.0,7.2938,7.3422,7.2857,7.2938,246000.0
2008-09-25 11:20:00,9.02,9.08,9.02,9.06,231600.0,7.2857,7.3341,7.2857,7.318,231600.0
2008-09-25 11:30:00,9.07,9.09,9.06,9.08,132400.0,7.3261,7.3422,7.318,7.3341,132400.0
2008-09-25 11:40:00,9.08,9.1,9.06,9.08,137600.0,7.3341,7.3503,7.318,7.3341,137600.0
2008-09-25 11:50:00,9.08,9.09,9.06,9.09,96800.0,7.3341,7.3422,7.318,7.3422,96800.0
2008-09-25 12:00:00,9.09,9.1,9.08,9.08,74400.0,7.3422,7.3503,7.3341,7.3341,74400.0
2008-09-25 12:10:00,9.07,9.11,9.06,9.1,110000.0,7.3261,7.3584,7.318,7.3503,110000.0
2008-09-25 12:20:00,9.11,9.11,9.06,9.06,134000.0,7.3584,7.3584,7.318,7.318,134000.0
2008-09-25 12:30:00,9.06,9.08,9.05,9.05,129600.0,7.318,7.3341,7.3099,7.3099,129600.0
2008-09-25 12:40:00,9.04,9.06,9.04,9.05,103600.0,7.3018,7.318,7.3018,7.3099,103600.0
2008-09-25 12:50:00,9.05,9.08,9.05,9.07,152000.0,7.3099,7.3341,7.3099,7.3261,152000.0
2008-09-25 13:00:00,9.08,9.11,9.08,9.1,166800.0,7.3341,7.3584,7.3341,7.3503,166800.0
2008-09-25 13:10:00,9.1,9.1,9.06,9.07,201600.0,7.3503,7.3503,7.318,7.3261,201600.0
2008-09-25 13:20:00,9.08,9.08,9.05,9.06,183200.0,7.3341,7.3341,7.3099,7.318,183200.0
2008-09-25 13:30:00,9.06,9.11,9.06,9.1,277200.0,7.318,7.3584,7.318,7.3503,277200.0
2008-09-25 13:40:00,9.1,9.12,9.08,9.11,145600.0,7.3503,7.3665,7.3341,7.3584,145600.0
2008-09-25 13:50:00,9.11,9.11,9.09,9.11,229600.0,7.3584,7.3584,7.3422,7.3584,229600.0
2008-09-25 14:00:00,9.1,9.11,9.08,9.09,242000.0,7.3503,7.3584,7.3341,7.3422,242000.0
2008-09-25 14:10:00,9.1,9.1,9.03,9.04,130400.0,7.3503,7.3503,7.2938,7.3018,130400.0
2008-09-25 14:20:00,9.04,9.06,9.01,9.04,180000.0,7.3018,7.318,7.2776,7.3018,180000.0
2008-09-25 14:30:00,9.03,9.08,9.03,9.06,107600.0,7.2938,7.3341,7.2938,7.318,107600.0
2008-09-25 14:40:00,9.06,9.06,9.04,9.04,63600.0,7.318,7.318,7.3018,7.3018,63600.0
2008-09-25 14:50:00,9.04,9.06,9.03,9.06,110000.0,7.3018,7.318,7.2938,7.318,110000.0
2008-09-25 15:00:00,9.06,9.07,9.04,9.05,170000.0,7.318,7.3261,7.3018,7.3099,170000.0
2008-09-25 15:10:00,9.05,9.06,9.04,9.06,145200.0,7.3099,7.318,7.3018,7.318,145200.0
2008-09-25 15:20:00,9.06,9.09,9.05,9.08,273600.0,7.318,7.3422,7.3099,7.3341,273600.0
2008-09-25 15:30:00,9.07,9.09,9.06,9.08,123600.0,7.3261,7.3422,7.318,7.3341,123600.0
2008-09-25 15:40:00,9.08,9.08,9.01,9.03,240000.0,7.3341,7.3341,7.2776,7.2938,240000.0
2008-09-25 15:50:00,9.03,9.05,9.01,9.02,220400.0,7.2938,7.3099,7.2776,7.2857,220400.0
2008-09-26 09:30:00,9.01,9.01,8.9,8.95,219600.0,7.2776,7.2776,7.1888,7.2291,219600.0
2008-09-26 09:40:00,8.94,9.02,8.94,9.02,140400.0,7.2211,7.2857,7.2211,7.2857,140400.0
2008-09-26 09:50:00,9.01,9.11,9.0,9.08,183200.0,7.2776,7.3584,7.2695,7.3341,183200.0
2008-09-26 10:00:00,9.08,9.08,9.03,9.06,284000.0,7.3341,7.3341,7.2938,7.318,284000.0
2008-09-26 10:10:00,9.06,9.09,9.05,9.06,290800.0,7.318,7.3422,7.3099,7.318,290800.0
2008-09-26 10:20:00,9.06,9.07,9.03,9.03,130400.0,7.318,7.3261,7.2938,7.2938,130400.0
2008-09-26 10:30:00,9.03,9.04,9.0,9.04,302400.0,7.2938,7.3018,7.2695,7.3018,302400.0
2008-09-26 10:40:00,9.04,9.06,9.03,9.06,228000.0,7.3018,7.318,7.2938,7.318,228000.0
2008-09-26 10:50:00,9.06,9.11,9.06,9.09,232400.0,7.318,7.3584,7.318,7.3422,232400.0
2008-09-26 11:00:00,9.08,9.1,9.07,9.08,239200.0,7.3341,7.3503,7.3261,7.3341,239200.0
2008-09-26 11:10:00,9.08,9.1,9.04,9.09,276400.0,7.3341,7.3503,7.3018,7.3422,276400.0
2008-09-26 11:20:00,9.09,9.09,9.04,9.06,158000.0,7.3422,7.3422,7.3018,7.318,158000.0
2008-09-26 11:30:00,9.06,9.08,9.03,9.04,244000.0,7.318,7.3341,7.2938,7.3018,244000.0
2008-09-26 11:40:00,9.04,9.05,9.03,9.04,102000.0,7.3018,7.3099,7.2938,7.3018,102000.0
2008-09-26 11:50:00,9.04,9.06,9.02,9.02,68400.0,7.3018,7.318,7.2857,7.2857,68400.0
2008-09-26 12:00:00,9.02,9.02,9.0,9.02,56000.0,7.2857,7.2857,7.2695,7.2857,56000.0
2008-09-26 12:10:00,9.02,9.03,9.01,9.01,54400.0,7.2857,7.2938,7.2776,7.2776,54400.0
2008-09-26 12:20:00,9.01,9.02,8.99,8.99,96000.0,7.2776,7.2857,7.2615,7.2615,96000.0
2008-09-26 12:30:00,8.99,9.0,8.99,8.99,89600.0,7.2615,7.2695,7.2615,7.2615,89600.0
2008-09-26 12:40:00,8.99,9.02,8.99,9.02,116800.0,7.2615,7.2857,7.2615,7.2857,116800.0
2008-09-26 12:50:00,9.02,9.03,9.02,9.03,99600.0,7.2857,7.2938,7.2857,7.2938,99600.0
2008-09-26 13:00:00,9.03,9.06,9.03,9.06,105200.0,7.2938,7.318,7.2938,7.318,105200.0
2008-09-26 13:10:00,9.06,9.12,9.06,9.1,350800.0,7.318,7.3665,7.318,7.3503,350800.0
2008-09-26 13:20:00,9.1,9.11,9.09,9.09,76400.0,7.3503,7.3584,7.3422,7.3422,76400.0
2008-09-26 13:30:00,9.09,9.09,9.06,9.09,72400.0,7.3422,7.3422,7.318,7.3422,72400.0
2008-09-26 13:40:00,9.09,9.12,9.09,9.1,110400.0,7.3422,7.3665,7.3422,7.3503,110400.0
2008-09-26 13:50:00,9.1,9.1,9.07,9.09,96000.0,7.3503,7.3503,7.3261,7.3422,96000.0
2008-09-26 14:00:00,9.09,9.09,9.08,9.09,85600.0,7.3422,7.3422,7.3341,7.3422,85600.0
2008-09-26 14:10:00,9.09,9.13,9.08,9.13,278800.0,7.3422,7.3745,7.3341,7.3745,278800.0
2008-09-26 14:20:00,9.13,9.14,9.11,9.12,143200.0,7.3745,7.3826,7.3584,7.3665,143200.0
2008-09-26 14:30:00,9.12,9.13,9.12,9.13,173600.0,7.3665,7.3745,7.3665,7.3745,173600.0
2008-09-26 14:40:00,9.12,9.14,9.11,9.12,144400.0,7.3665,7.3826,7.3584,7.3665,144400.0
2008-09-26 14:50:00,9.12,9.13,9.12,9.12,204400.0,7.3665,7.3745,7.3665,7.3665,204400.0
2008-09-26 15:00:00,9.12,9.12,9.08,9.1,437200.0,7.3665,7.3665,7.3341,7.3503,437200.0
2008-09-26 15:10:00,9.09,9.13,9.09,9.13,220800.0,7.3422,7.3745,7.3422,7.3745,220800.0
2008-09-26 15:20:00,9.12,9.19,9.12,9.19,295200.0,7.3665,7.423,7.3665,7.423,295200.0
2008-09-26 15:30:00,9.19,9.2,9.16,9.18,233200.0,7.423,7.4311,7.3988,7.4149,233200.0
2008-09-26 15:40:00,9.18,9.2,9.17,9.19,262800.0,7.4149,7.4311,7.4068,7.423,262800.0
2008-09-26 15:50:00,9.19,9.24,9.19,9.23,567200.0,7.423,7.4634,7.423,7.4553,567200.0
2008-09-29 09:30:00,9.09,9.09,9.01,9.07,178400.0,7.3422,7.3422,7.2776,7.3261,178400.0
2008-09-29 09:40:00,9.07,9.11,9.05,9.05,314000.0,7.3261,7.3584,7.3099,7.3099,314000.0
2008-09-29 09:50:00,9.04,9.06,9.01,9.04,315200.0,7.3018,7.318,7.2776,7.3018,315200.0
2008-09-29 10:00:00,9.03,9.09,9.03,9.06,325600.0,7.2938,7.3422,7.2938,7.318,325600.0
2008-09-29 10:10:00,9.07,9.08,9.0,9.01,272000.0,7.3261,7.3341,7.2695,7.2776,272000.0
2008-09-29 10:20:00,9.0,9.05,9.0,9.05,342000.0,7.2695,7.3099,7.2695,7.3099,342000.0
2008-09-29 10:30:00,9.04,9.09,9.04,9.04,242800.0,7.3018,7.3422,7.3018,7.3018,242800.0
2008-09-29 10:40:00,9.05,9.05,9.0,9.04,272400.0,7.3099,7.3099,7.2695,7.3018,272400.0
2008-09-29 10:50:00,9.04,9.05,9.0,9.03,238800.0,7.3018,7.3099,7.2695,7.2938,238800.0
2008-09-29 11:00:00,9.03,9.08,9.02,9.07,440400.0,7.2938,7.3341,7.2857,7.3261,440400.0
2008-09-29 11:10:00,9.07,9.07,9.06,9.06,365200.0,7.3261,7.3261,7.318,7.318,365200.0
2008-09-29 11:20:00,9.06,9.08,9.06,9.06,293200.0,7.318,7.3341,7.318,7.318,293200.0
2008-09-29 11:30:00,9.06,9.07,9.04,9.05,211600.0,7.318,7.3261,7.3018,7.3099,211600.0
2008-09-29 11:40:00,9.05,9.12,9.03,9.12,750000.0,7.3099,7.3665,7.2938,7.3665,750000.0
2008-09-29 11:50:00,9.12,9.13,9.08,9.09,248000.0,7.3665,7.3745,7.3341,7.3422,248000.0
2008-09-29 12:00:00,9.08,9.08,9.05,9.07,282400.0,7.3341,7.3341,7.3099,7.3261,282400.0
2008-09-29 12:10:00,9.06,9.07,9.05,9.05,268000.0,7.318,7.3261,7.3099,7.3099,268000.0
2008-09-29 12:20:00,9.05,9.07,9.05,9.07,222800.0,7.3099,7.3261,7.3099,7.3261,222800.0
2008-09-29 12:30:00,9.07,9.09,9.06,9.08,244000.0,7.3261,7.3422,7.318,7.3341,244000.0
2008-09-29 12:40:00,9.08,9.13,9.08,9.13,190000.0,7.3341,7.3745,7.3341,7.3745,190000.0
2008-09-29 12:50:00,9.13,9.13,9.08,9.08,103600.0,7.3745,7.3745,7.3341,7.3341,103600.0
2008-09-29 13:00:00,9.09,9.09,9.06,9.09,206400.0,7.3422,7.3422,7.318,7.3422,206400.0
2008-09-29 13:10:00,9.09,9.1,9.07,9.1,271200.0,7.3422,7.3503,7.3261,7.3503,271200.0
2008-09-29 13:20:00,9.1,9.16,9.08,9.15,315200.0,7.3503,7.3988,7.3341,7.3907,315200.0
2008-09-29 13:30:00,9.15,9.16,9.1,9.13,790400.0,7.3907,7.3988,7.3503,7.3745,790400.0
2008-09-29 13:40:00,9.13,9.14,9.03,9.05,998000.0,7.3745,7.3826,7.2938,7.3099,998000.0
2008-09-29 13:50:00,9.05,9.13,9.04,9.07,1021200.0,7.3099,7.3745,7.3018,7.3261,1021200.0
2008-09-29 14:00:00,9.07,9.12,9.06,9.07,710000.0,7.3261,7.3665,7.318,7.3261,710000.0
2008-09-29 14:10:00,9.07,9.08,8.97,9.0,1094000.0,7.3261,7.3341,7.2453,7.2695,1094000.0
2008-09-29 14:20:00,9.0,9.05,8.99,9.0,492800.0,7.2695,7.3099,7.2615,7.2695,492800.0
2008-09-29 14:30:00,9.01,9.02,9.0,9.01,226400.0,7.2776,7.2857,7.2695,7.2776,226400.0
2008-09-29 14:40:00,9.02,9.07,9.01,9.06,192000.0,7.2857,7.3261,7.2776,7.318,192000.0
2008-09-29 14:50:00,9.06,9.07,9.05,9.06,358800.0,7.318,7.3261,7.3099,7.318,358800.0
2008-09-29 15:00:00,9.06,9.08,9.06,9.06,365600.0,7.318,7.3341,7.318,7.318,365600.0
2008-09-29 15:10:00,9.06,9.07,8.96,9.0,1132000.0,7.318,7.3261,7.2372,7.2695,1132000.0
2008-09-29 15:20:00,9.0,9.0,8.95,8.95,355600.0,7.2695,7.2695,7.2291,7.2291,355600.0
2008-09-29 15:30:00,8.95,8.98,8.95,8.97,439600.0,7.2291,7.2534,7.2291,7.2453,439600.0
2008-09-29 15:40:00,8.97,9.11,8.97,9.07,635200.0,7.2453,7.3584,7.2453,7.3261,635200.0
2008-09-29 15:50:00,9.07,9.09,9.02,9.06,640800.0,7.3261,7.3422,7.2857,7.318,640800.0
2008-09-30 09:30:00,9.29,9.37,9.0,9.11,468800.0,7.5038,7.5684,7.2695,7.3584,468800.0
2008-09-30 09:40:00,9.11,9.11,9.05,9.05,254000.0,7.3584,7.3584,7.3099,7.3099,254000.0
2008-09-30 09:50:00,9.05,9.06,9.0,9.0,516400.0,7.3099,7.318,7.2695,7.2695,516400.0
2008-09-30 10:00:00,9.0,9.07,9.0,9.03,683200.0,7.2695,7.3261,7.2695,7.2938,683200.0
2008-09-30 10:10:00,9.04,9.06,9.03,9.05,208800.0,7.3018,7.318,7.2938,7.3099,208800.0
2008-09-30 10:20:00,9.05,9.1,9.05,9.1,368400.0,7.3099,7.3503,7.3099,7.3503,368400.0
2008-09-30 10:30:00,9.1,9.16,9.1,9.15,414400.0,7.3503,7.3988,7.3503,7.3907,414400.0
2008-09-30 10:40:00,9.15,9.22,9.15,9.22,382400.0,7.3907,7.4472,7.3907,7.4472,382400.0
2008-09-30 10:50:00,9.21,9.21,9.15,9.16,462000.0,7.4392,7.4392,7.3907,7.3988,462000.0
2008-09-30 11:00:00,9.16,9.17,9.15,9.16,572000.0,7.3988,7.4068,7.3907,7.3988,572000.0
2008-09-30 11:10:00,9.16,9.16,9.12,9.12,336000.0,7.3988,7.3988,7.3665,7.3665,336000.0
2008-09-30 11:20:00,9.12,9.12,9.08,9.09,276000.0,7.3665,7.3665,7.3341,7.3422,276000.0
2008-09-30 11:30:00,9.09,9.09,9.05,9.05,290000.0,7.3422,7.3422,7.3099,7.3099,290000.0
2008-09-30 11:40:00,9.05,9.11,9.05,9.11,260400.0,7.3099,7.3584,7.3099,7.3584,260400.0
2008-09-30 11:50:00,9.11,9.13,9.09,9.13,192400.0,7.3584,7.3745,7.3422,7.3745,192400.0
2008-09-30 12:00:00,9.13,9.14,9.11,9.14,400000.0,7.3745,7.3826,7.3584,7.3826,400000.0
2008-09-30 12:10:00,9.14,9.14,9.09,9.11,400400.0,7.3826,7.3826,7.3422,7.3584,400400.0
2008-09-30 12:20:00,9.11,9.11,9.07,9.08,206000.0,7.3584,7.3584,7.3261,7.3341,206000.0
2008-09-30 12:30:00,9.07,9.08,9.05,9.07,220000.0,7.3261,7.3341,7.3099,7.3261,220000.0
2008-09-30 12:40:00,9.08,9.11,9.06,9.11,238400.0,7.3341,7.3584,7.318,7.3584,238400.0
2008-09-30 12:50:00,9.11,9.12,9.1,9.12,120400.0,7.3584,7.3665,7.3503,7.3665,120400.0
2008-09-30 13:00:00,9.12,9.12,9.08,9.08,213600.0,7.3665,7.3665,7.3341,7.3341,213600.0
2008-09-30 13:10:00,9.08,9.09,9.08,9.09,236000.0,7.3341,7.3422,7.3341,7.3422,236000.0
2008-09-30 13:20:00,9.09,9.12,9.08,9.12,477200.0,7.3422,7.3665,7.3341,7.3665,477200.0
2008-09-30 13:30:00,9.12,9.13,9.1,9.11,770400.0,7.3665,7.3745,7.3503,7.3584,770400.0
2008-09-30 13:40:00,9.11,9.13,9.1,9.1,218000.0,7.3584,7.3745,7.3503,7.3503,218000.0
2008-09-30 13:50:00,9.1,9.12,9.1,9.12,381200.0,7.3503,7.3665,7.3503,7.3665,381200.0
2008-09-30 14:00:00,9.12,9.15,9.12,9.15,293600.0,7.3665,7.3907,7.3665,7.3907,293600.0
2008-09-30 14:10:00,9.15,9.18,9.15,9.18,314800.0,7.3907,7.4149,7.3907,7.4149,314800.0
2008-09-30 14:20:00,9.18,9.2,9.16,9.2,216800.0,7.4149,7.4311,7.3988,7.4311,216800.0
2008-09-30 14:30:00,9.2,9.21,9.19,9.19,459600.0,7.4311,7.4392,7.423,7.423,459600.0
2008-09-30 14:40:00,9.19,9.19,9.19,9.19,148000.0,7.423,7.423,7.423,7.423,148000.0
2008-09-30 14:50:00,9.2,9.22,9.19,9.21,310800.0,7.4311,7.4472,7.423,7.4392,310800.0
2008-09-30 15:00:00,9.21,9.24,9.21,9.23,303200.0,7.4392,7.4634,7.4392,7.4553,303200.0
2008-09-30 15:10:00,9.23,9.23,9.18,9.2,340800.0,7.4553,7.4553,7.4149,7.4311,340800.0
2008-09-30 15:20:00,9.2,9.24,9.19,9.23,363600.0,7.4311,7.4634,7.423,7.4553,363600.0
2008-09-30 15:30:00,9.23,9.24,9.18,9.2,383600.0,7.4553,7.4634,7.4149,7.4311,383600.0
2008-09-30 15:40:00,9.2,9.25,9.19,9.24,398400.0,7.4311,7.4715,7.423,7.4634,398400.0
2008-09-30 15:50:00,9.25,9.25,9.2,9.2,631200.0,7.4715,7.4715,7.4311,7.4311,631200.0
2008-10-01 09:30:00,9.26,9.26,9.08,9.19,458800.0,7.4795,7.4795,7.3341,7.423,458800.0
2008-10-01 09:40:00,9.19,9.29,9.19,9.24,211200.0,7.423,7.5038,7.423,7.4634,211200.0
2008-10-01 09:50:00,9.24,9.24,9.18,9.19,300000.0,7.4634,7.4634,7.4149,7.423,300000.0
2008-10-01 10:00:00,9.19,9.2,9.14,9.18,470800.0,7.423,7.4311,7.3826,7.4149,470800.0
2008-10-01 10:10:00,9.18,9.21,9.15,9.2,242800.0,7.4149,7.4392,7.3907,7.4311,242800.0
2008-10-01 10:20:00,9.21,9.22,9.18,9.18,263200.0,7.4392,7.4472,7.4149,7.4149,263200.0
2008-10-01 10:30:00,9.18,9.18,9.13,9.15,222400.0,7.4149,7.4149,7.3745,7.3907,222400.0
2008-10-01 10:40:00,9.15,9.17,9.15,9.15,107600.0,7.3907,7.4068,7.3907,7.3907,107600.0
2008-10-01 10:50:00,9.15,9.17,9.13,9.15,163600.0,7.3907,7.4068,7.3745,7.3907,163600.0
2008-10-01 11:00:00,9.15,9.15,9.11,9.12,135200.0,7.3907,7.3907,7.3584,7.3665,135200.0
2008-10-01 11:10:00,9.12,9.12,9.09,9.1,264400.0,7.3665,7.3665,7.3422,7.3503,264400.0
2008-10-01 11:20:00,9.1,9.14,9.09,9.13,321600.0,7.3503,7.3826,7.3422,7.3745,321600.0
2008-10-01 11:30:00,9.13,9.13,9.11,9.13,98800.0,7.3745,7.3745,7.3584,7.3745,98800.0
2008-10-01 11:40:00,9.13,9.13,9.09,9.11,99600.0,7.3745,7.3745,7.3422,7.3584,99600.0
2008-10-01 11:50:00,9.11,9.12,9.1,9.11,96000.0,7.3584,7.3665,7.3503,7.3584,96000.0
2008-10-01 12:00:00,9.11,9.11,9.09,9.11,95200.0,7.3584,7.3584,7.3422,7.3584,95200.0
2008-10-01 12:10:00,9.11,9.16,9.11,9.13,217200.0,7.3584,7.3988,7.3584,7.3745,217200.0
2008-10-01 12:20:00,9.13,9.17,9.12,9.12,162000.0,7.3745,7.4068,7.3665,7.3665,162000.0
2008-10-01 12:30:00,9.12,9.17,9.11,9.14,188000.0,7.3665,7.4068,7.3584,7.3826,188000.0
2008-10-01 12:40:00,9.13,9.15,9.11,9.12,133200.0,7.3745,7.3907,7.3584,7.3665,133200.0
2008-10-01 12:50:00,9.12,9.15,9.11,9.13,138400.0,7.3665,7.3907,7.3584,7.3745,138400.0
2008-10-01 13:00:00,9.13,9.13,9.08,9.09,129600.0,7.3745,7.3745,7.3341,7.3422,129600.0
2008-10-01 13:10:00,9.09,9.1,9.06,9.08,130000.0,7.3422,7.3503,7.318,7.3341,130000.0
2008-10-01 13:20:00,9.08,9.1,9.06,9.1,115200.0,7.3341,7.3503,7.318,7.3503,115200.0
2008-10-01 13:30:00,9.1,9.11,9.05,9.07,203200.0,7.3503,7.3584,7.3099,7.3261,203200.0
2008-10-01 13:40:00,9.07,9.13,9.03,9.08,283600.0,7.3261,7.3745,7.2938,7.3341,283600.0
2008-10-01 13:50:00,9.08,9.1,9.03,9.05,266800.0,7.3341,7.3503,7.2938,7.3099,266800.0
2008-10-01 14:00:00,9.04,9.07,9.02,9.06,375200.0,7.3018,7.3261,7.2857,7.318,375200.0
2008-10-01 14:10:00,9.06,9.09,9.02,9.08,234800.0,7.318,7.3422,7.2857,7.3341,234800.0
2008-10-01 14:20:00,9.08,9.08,9.06,9.06,194400.0,7.3341,7.3341,7.318,7.318,194400.0
2008-10-01 14:30:00,9.07,9.07,9.03,9.06,153600.0,7.3261,7.3261,7.2938,7.318,153600.0
2008-10-01 14:40:00,9.06,9.08,9.05,9.08,139600.0,7.318,7.3341,7.3099,7.3341,139600.0
2008-10-01 14:50:00,9.07,9.07,9.02,9.04,326400.0,7.3261,7.3261,7.2857,7.3018,326400.0
2008-10-01 15:00:00,9.04,9.05,9.02,9.05,194000.0,7.3018,7.3099,7.2857,7.3099,194000.0
2008-10-01 15:10:00,9.05,9.08,9.04,9.05,318800.0,7.3099,7.3341,7.3018,7.3099,318800.0
2008-10-01 15:20:00,9.05,9.07,9.04,9.06,152800.0,7.3099,7.3261,7.3018,7.318,152800.0
2008-10-01 15:30:00,9.07,9.09,9.05,9.05,302400.0,7.3261,7.3422,7.3099,7.3099,302400.0
2008-10-01 15:40:00,9.06,9.08,9.05,9.05,330800.0,7.318,7.3341,7.3099,7.3099,330800.0
2008-10-01 15:50:00,9.05,9.13,9.05,9.13,425200.0,7.3099,7.3745,7.3099,7.3745,425200.0
2008-10-02 09:30:00,9.12,9.2,9.03,9.19,247600.0,7.3665,7.4311,7.2938,7.423,247600.0
2008-10-02 09:40:00,9.19,9.19,9.12,9.13,244400.0,7.423,7.423,7.3665,7.3745,244400.0
2008-10-02 09:50:00,9.13,9.13,8.95,8.96,756800.0,7.3745,7.3745,7.2291,7.2372,756800.0
2008-10-02 10:00:00,8.95,8.96,8.92,8.92,218800.0,7.2291,7.2372,7.2049,7.2049,218800.0
2008-10-02 10:10:00,8.92,8.94,8.91,8.93,138800.0,7.2049,7.2211,7.1968,7.213,138800.0
2008-10-02 10:20:00,8.93,8.93,8.89,8.89,113200.0,7.213,7.213,7.1807,7.1807,113200.0
2008-10-02 10:30:00,8.89,8.92,8.88,8.89,173600.0,7.1807,7.2049,7.1726,7.1807,173600.0
2008-10-02 10:40:00,8.89,8.89,8.81,8.82,502400.0,7.1807,7.1807,7.1161,7.1241,502400.0
2008-10-02 10:50:00,8.82,8.83,8.81,8.82,434800.0,7.1241,7.1322,7.1161,7.1241,434800.0
2008-10-02 11:00:00,8.82,8.83,8.67,8.69,910000.0,7.1241,7.1322,7.003,7.0191,910000.0
2008-10-02 11:10:00,8.69,8.72,8.68,8.72,649200.0,7.0191,7.0434,7.0111,7.0434,649200.0
2008-10-02 11:20:00,8.72,8.76,8.72,8.75,214000.0,7.0434,7.0757,7.0434,7.0676,214000.0
2008-10-02 11:30:00,8.75,8.75,8.72,8.75,148400.0,7.0676,7.0676,7.0434,7.0676,148400.0
2008-10-02 11:40:00,8.75,8.75,8.73,8.74,200800.0,7.0676,7.0676,7.0514,7.0595,200800.0
2008-10-02 11:50:00,8.74,8.74,8.72,8.74,178400.0,7.0595,7.0595,7.0434,7.0595,178400.0
2008-10-02 12:00:00,8.74,8.77,8.74,8.77,266000.0,7.0595,7.0838,7.0595,7.0838,266000.0
2008-10-02 12:10:00,8.76,8.78,8.74,8.76,192000.0,7.0757,7.0918,7.0595,7.0757,192000.0
2008-10-02 12:20:00,8.76,8.77,8.75,8.77,119200.0,7.0757,7.0838,7.0676,7.0838,119200.0
2008-10-02 12:30:00,8.77,8.77,8.76,8.77,129200.0,7.0838,7.0838,7.0757,7.0838,129200.0
2008-10-02 12:40:00,8.77,8.77,8.74,8.74,237200.0,7.0838,7.0838,7.0595,7.0595,237200.0
2008-10-02 12:50:00,8.75,8.77,8.74,8.76,130400.0,7.0676,7.0838,7.0595,7.0757,130400.0
2008-10-02 13:00:00,8.76,8.76,8.72,8.72,126800.0,7.0757,7.0757,7.0434,7.0434,126800.0
2008-10-02 13:10:00,8.72,8.73,8.7,8.71,112000.0,7.0434,7.0514,7.0272,7.0353,112000.0
2008-10-02 13:20:00,8.71,8.71,8.69,8.71,152400.0,7.0353,7.0353,7.0191,7.0353,152400.0
2008-10-02 13:30:00,8.72,8.74,8.71,8.73,162400.0,7.0434,7.0595,7.0353,7.0514,162400.0
2008-10-02 13:40:00,8.73,8.8,8.72,8.77,474000.0,7.0514,7.108,7.0434,7.0838,474000.0
2008-10-02 13:50:00,8.77,8.78,8.7,8.72,271600.0,7.0838,7.0918,7.0272,7.0434,271600.0
2008-10-02 14:00:00,8.73,8.75,8.72,8.74,198800.0,7.0514,7.0676,7.0434,7.0595,198800.0
2008-10-02 14:10:00,8.74,8.75,8.71,8.72,312400.0,7.0595,7.0676,7.0353,7.0434,312400.0
2008-10-02 14:20:00,8.72,8.72,8.69,8.69,522000.0,7.0434,7.0434,7.0191,7.0191,522000.0
2008-10-02 14:30:00,8.69,8.69,8.63,8.66,647200.0,7.0191,7.0191,6.9707,6.9949,647200.0
2008-10-02 14:40:00,8.66,8.68,8.66,8.67,240000.0,6.9949,7.0111,6.9949,7.003,240000.0
2008-10-02 14:50:00,8.67,8.69,8.65,8.68,184400.0,7.003,7.0191,6.9868,7.0111,184400.0
2008-10-02 15:00:00,8.68,8.7,8.63,8.63,332000.0,7.0111,7.0272,6.9707,6.9707,332000.0
2008-10-02 15:10:00,8.63,8.65,8.59,8.6,523200.0,6.9707,6.9868,6.9384,6.9464,523200.0
2008-10-02 15:20:00,8.59,8.61,8.59,8.6,299200.0,6.9384,6.9545,6.9384,6.9464,299200.0
2008-10-02 15:30:00,8.6,8.62,8.57,8.6,605600.0,6.9464,6.9626,6.9222,6.9464,605600.0
2008-10-02 15:40:00,8.59,8.6,8.55,8.56,416000.0,6.9384,6.9464,6.9061,6.9141,416000.0
2008-10-02 15:50:00,8.56,8.62,8.55,8.59,950800.0,6.9141,6.9626,6.9061,6.9384,950800.0
2008-10-03 09:30:00,8.72,8.8,8.62,8.79,311600.0,7.0434,7.108,6.9626,7.0999,311600.0
2008-10-03 09:40:00,8.78,8.79,8.68,8.7,171200.0,7.0918,7.0999,7.0111,7.0272,171200.0
2008-10-03 09:50:00,8.7,8.7,8.67,8.68,220800.0,7.0272,7.0272,7.003,7.0111,220800.0
2008-10-03 10:00:00,8.68,8.7,8.68,8.69,147200.0,7.0111,7.0272,7.0111,7.0191,147200.0
2008-10-03 10:10:00,8.7,8.74,8.68,8.72,121600.0,7.0272,7.0595,7.0111,7.0434,121600.0
2008-10-03 10:20:00,8.72,8.73,8.68,8.7,178000.0,7.0434,7.0514,7.0111,7.0272,178000.0
2008-10-03 10:30:00,8.7,8.7,8.65,8.66,220000.0,7.0272,7.0272,6.9868,6.9949,220000.0
2008-10-03 10:40:00,8.66,8.68,8.66,8.68,97600.0,6.9949,7.0111,6.9949,7.0111,97600.0
2008-10-03 10:50:00,8.68,8.75,8.67,8.74,183600.0,7.0111,7.0676,7.003,7.0595,183600.0
2008-10-03 11:00:00,8.74,8.76,8.74,8.74,279200.0,7.0595,7.0757,7.0595,7.0595,279200.0
2008-10-03 11:10:00,8.75,8.76,8.74,8.74,113600.0,7.0676,7.0757,7.0595,7.0595,113600.0
2008-10-03 11:20:00,8.74,8.79,8.74,8.76,335600.0,7.0595,7.0999,7.0595,7.0757,335600.0
2008-10-03 11:30:00,8.76,8.77,8.71,8.72,116400.0,7.0757,7.0838,7.0353,7.0434,116400.0
2008-10-03 11:40:00,8.72,8.72,8.7,8.71,118800.0,7.0434,7.0434,7.0272,7.0353,118800.0
2008-10-03 11:50:00,8.7,8.7,8.68,8.69,76000.0,7.0272,7.0272,7.0111,7.0191,76000.0
2008-10-03 12:00:00,8.69,8.69,8.67,8.67,83600.0,7.0191,7.0191,7.003,7.003,83600.0
2008-10-03 12:10:00,8.67,8.68,8.66,8.67,162400.0,7.003,7.0111,6.9949,7.003,162400.0
2008-10-03 12:20:00,8.67,8.67,8.65,8.65,218000.0,7.003,7.003,6.9868,6.9868,218000.0
2008-10-03 12:30:00,8.65,8.69,8.65,8.68,135200.0,6.9868,7.0191,6.9868,7.0111,135200.0
2008-10-03 12:40:00,8.68,8.69,8.66,8.69,255600.0,7.0111,7.0191,6.9949,7.0191,255600.0
2008-10-03 12:50:00,8.68,8.69,8.67,8.68,120800.0,7.0111,7.0191,7.003,7.0111,120800.0
2008-10-03 13:00:00,8.68,8.7,8.66,8.68,197600.0,7.0111,7.0272,6.9949,7.0111,197600.0
2008-10-03 13:10:00,8.67,8.69,8.67,8.68,166400.0,7.003,7.0191,7.003,7.0111,166400.0
2008-10-03 13:20:00,8.68,8.69,8.56,8.58,214400.0,7.0111,7.0191,6.9141,6.9303,214400.0
2008-10-03 13:30:00,8.59,8.6,8.52,8.54,358000.0,6.9384,6.9464,6.8818,6.898,358000.0
2008-10-03 13:40:00,8.54,8.56,8.47,8.53,406800.0,6.898,6.9141,6.8414,6.8899,406800.0
2008-10-03 13:50:00,8.53,8.55,8.49,8.51,170800.0,6.8899,6.9061,6.8576,6.8737,170800.0
2008-10-03 14:00:00,8.51,8.51,8.45,8.49,239600.0,6.8737,6.8737,6.8253,6.8576,239600.0
2008-10-03 14:10:00,8.48,8.54,8.48,8.53,300800.0,6.8495,6.898,6.8495,6.8899,300800.0
2008-10-03 14:20:00,8.53,8.53,8.43,8.44,383600.0,6.8899,6.8899,6.8091,6.8172,383600.0
2008-10-03 14:30:00,8.44,8.44,8.37,8.42,323600.0,6.8172,6.8172,6.7607,6.801,323600.0
2008-10-03 14:40:00,8.42,8.43,8.42,8.42,306000.0,6.801,6.8091,6.801,6.801,306000.0
2008-10-03 14:50:00,8.42,8.48,8.42,8.48,304400.0,6.801,6.8495,6.801,6.8495,304400.0
2008-10-03 15:00:00,8.48,8.51,8.46,8.5,621600.0,6.8495,6.8737,6.8334,6.8657,621600.0
2008-10-03 15:10:00,8.5,8.5,8.45,8.45,268000.0,6.8657,6.8657,6.8253,6.8253,268000.0
2008-10-03 15:20:00,8.45,8.46,8.45,8.45,218000.0,6.8253,6.8334,6.8253,6.8253,218000.0
2008-10-03 15:30:00,8.45,8.47,8.45,8.46,492400.0,6.8253,6.8414,6.8253,6.8334,492400.0
2008-10-03 15:40:00,8.46,8.46,8.42,8.43,743600.0,6.8334,6.8334,6.801,6.8091,743600.0
2008-10-03 15:50:00,8.43,8.44,8.39,8.44,874800.0,6.8091,6.8172,6.7768,6.8172,874800.0
2008-10-06 09:30:00,8.08,8.14,7.94,8.06,598400.0,6.5264,6.5749,6.4133,6.5103,598400.0
2008-10-06 09:40:00,8.06,8.1,8.0,8.09,369200.0,6.5103,6.5426,6.4618,6.5345,369200.0
2008-10-06 09:50:00,8.09,8.09,7.92,7.92,603200.0,6.5345,6.5345,6.3972,6.3972,603200.0
2008-10-06 10:00:00,7.92,7.93,7.9,7.93,356400.0,6.3972,6.4053,6.381,6.4053,356400.0
2008-10-06 10:10:00,7.93,7.96,7.82,7.83,818400.0,6.4053,6.4295,6.3164,6.3245,818400.0
2008-10-06 10:20:00,7.83,7.88,7.77,7.85,626000.0,6.3245,6.3649,6.276,6.3406,626000.0
2008-10-06 10:30:00,7.85,7.85,7.76,7.76,542000.0,6.3406,6.3406,6.2679,6.2679,542000.0
2008-10-06 10:40:00,7.76,7.8,7.71,7.78,355600.0,6.2679,6.3003,6.2276,6.2841,355600.0
2008-10-06 10:50:00,7.78,7.88,7.74,7.86,382000.0,6.2841,6.3649,6.2518,6.3487,382000.0
2008-10-06 11:00:00,7.86,7.93,7.81,7.93,588800.0,6.3487,6.4053,6.3083,6.4053,588800.0
2008-10-06 11:10:00,7.93,7.99,7.91,7.98,664400.0,6.4053,6.4537,6.3891,6.4456,664400.0
2008-10-06 11:20:00,7.98,7.98,7.94,7.95,651600.0,6.4456,6.4456,6.4133,6.4214,651600.0
2008-10-06 11:30:00,7.96,7.96,7.9,7.92,299200.0,6.4295,6.4295,6.381,6.3972,299200.0
2008-10-06 11:40:00,7.91,7.92,7.84,7.85,250800.0,6.3891,6.3972,6.3326,6.3406,250800.0
2008-10-06 11:50:00,7.85,7.91,7.84,7.89,148800.0,6.3406,6.3891,6.3326,6.373,148800.0
2008-10-06 12:00:00,7.88,7.93,7.85,7.9,340400.0,6.3649,6.4053,6.3406,6.381,340400.0
2008-10-06 12:10:00,7.9,7.92,7.87,7.89,378400.0,6.381,6.3972,6.3568,6.373,378400.0
2008-10-06 12:20:00,7.89,7.89,7.84,7.86,211600.0,6.373,6.373,6.3326,6.3487,211600.0
2008-10-06 12:30:00,7.85,7.89,7.84,7.85,156800.0,6.3406,6.373,6.3326,6.3406,156800.0
2008-10-06 12:40:00,7.84,7.86,7.82,7.84,108800.0,6.3326,6.3487,6.3164,6.3326,108800.0
2008-10-06 12:50:00,7.85,7.87,7.84,7.84,106400.0,6.3406,6.3568,6.3326,6.3326,106400.0
2008-10-06 13:00:00,7.84,7.89,7.82,7.86,189200.0,6.3326,6.373,6.3164,6.3487,189200.0
2008-10-06 13:10:00,7.87,7.87,7.8,7.8,293200.0,6.3568,6.3568,6.3003,6.3003,293200.0
2008-10-06 13:20:00,7.81,7.84,7.8,7.8,342800.0,6.3083,6.3326,6.3003,6.3003,342800.0
2008-10-06 13:30:00,7.8,7.81,7.78,7.78,280000.0,6.3003,6.3083,6.2841,6.2841,280000.0
2008-10-06 13:40:00,7.78,7.81,7.74,7.74,315600.0,6.2841,6.3083,6.2518,6.2518,315600.0
2008-10-06 13:50:00,7.74,7.76,7.72,7.74,410800.0,6.2518,6.2679,6.2356,6.2518,410800.0
2008-10-06 14:00:00,7.74,7.74,7.66,7.68,754400.0,6.2518,6.2518,6.1872,6.2033,754400.0
2008-10-06 14:10:00,7.66,7.73,7.66,7.69,724400.0,6.1872,6.2437,6.1872,6.2114,724400.0
2008-10-06 14:20:00,7.69,7.72,7.64,7.65,872000.0,6.2114,6.2356,6.171,6.1791,872000.0
2008-10-06 14:30:00,7.66,7.67,7.6,7.66,328400.0,6.1872,6.1953,6.1387,6.1872,328400.0
2008-10-06 14:40:00,7.66,7.66,7.58,7.61,446400.0,6.1872,6.1872,6.1226,6.1468,446400.0
2008-10-06 14:50:00,7.61,7.72,7.61,7.68,358400.0,6.1468,6.2356,6.1468,6.2033,358400.0
2008-10-06 15:00:00,7.68,7.81,7.65,7.79,556000.0,6.2033,6.3083,6.1791,6.2922,556000.0
2008-10-06 15:10:00,7.78,7.93,7.78,7.92,508800.0,6.2841,6.4053,6.2841,6.3972,508800.0
2008-10-06 15:20:00,7.92,8.01,7.88,8.01,764400.0,6.3972,6.4699,6.3649,6.4699,764400.0
2008-10-06 15:30:00,8.0,8.02,7.94,7.95,472400.0,6.4618,6.478,6.4133,6.4214,472400.0
2008-10-06 15:40:00,7.95,8.05,7.94,8.04,484400.0,6.4214,6.5022,6.4133,6.4941,484400.0
2008-10-06 15:50:00,8.04,8.1,8.02,8.08,784800.0,6.4941,6.5426,6.478,6.5264,784800.0
2008-10-07 09:30:00,8.2,8.27,7.93,8.21,311200.0,6.6233,6.6799,6.4053,6.6314,311200.0
2008-10-07 09:40:00,8.21,8.33,8.2,8.26,412400.0,6.6314,6.7284,6.6233,6.6718,412400.0
2008-10-07 09:50:00,8.26,8.26,8.02,8.03,429200.0,6.6718,6.6718,6.478,6.486,429200.0
2008-10-07 10:00:00,8.03,8.08,7.97,8.06,216400.0,6.486,6.5264,6.4376,6.5103,216400.0
2008-10-07 10:10:00,8.07,8.09,8.04,8.08,368400.0,6.5183,6.5345,6.4941,6.5264,368400.0
2008-10-07 10:20:00,8.08,8.1,8.03,8.09,400400.0,6.5264,6.5426,6.486,6.5345,400400.0
2008-10-07 10:30:00,8.09,8.12,8.06,8.08,238800.0,6.5345,6.5587,6.5103,6.5264,238800.0
2008-10-07 10:40:00,8.08,8.08,8.03,8.05,325200.0,6.5264,6.5264,6.486,6.5022,325200.0
2008-10-07 10:50:00,8.04,8.06,8.01,8.03,119600.0,6.4941,6.5103,6.4699,6.486,119600.0
2008-10-07 11:00:00,8.04,8.04,7.98,7.99,134800.0,6.4941,6.4941,6.4456,6.4537,134800.0
2008-10-07 11:10:00,7.99,8.02,7.99,8.0,137200.0,6.4537,6.478,6.4537,6.4618,137200.0
2008-10-07 11:20:00,8.01,8.01,7.93,7.96,193200.0,6.4699,6.4699,6.4053,6.4295,193200.0
2008-10-07 11:30:00,7.97,8.01,7.96,8.01,415600.0,6.4376,6.4699,6.4295,6.4699,415600.0
2008-10-07 11:40:00,8.01,8.1,8.01,8.08,282000.0,6.4699,6.5426,6.4699,6.5264,282000.0
2008-10-07 11:50:00,8.08,8.08,8.01,8.01,200000.0,6.5264,6.5264,6.4699,6.4699,200000.0
2008-10-07 12:00:00,8.01,8.01,7.93,7.95,234400.0,6.4699,6.4699,6.4053,6.4214,234400.0
2008-10-07 12:10:00,7.95,7.97,7.94,7.96,191200.0,6.4214,6.4376,6.4133,6.4295,191200.0
2008-10-07 12:20:00,7.96,7.97,7.86,7.9,311200.0,6.4295,6.4376,6.3487,6.381,311200.0
2008-10-07 12:30:00,7.89,7.91,7.87,7.89,172000.0,6.373,6.3891,6.3568,6.373,172000.0
2008-10-07 12:40:00,7.89,7.92,7.83,7.83,270000.0,6.373,6.3972,6.3245,6.3245,270000.0
2008-10-07 12:50:00,7.83,7.88,7.8,7.87,322800.0,6.3245,6.3649,6.3003,6.3568,322800.0
2008-10-07 13:00:00,7.88,7.93,7.87,7.92,203600.0,6.3649,6.4053,6.3568,6.3972,203600.0
2008-10-07 13:10:00,7.92,7.94,7.85,7.86,146800.0,6.3972,6.4133,6.3406,6.3487,146800.0
2008-10-07 13:20:00,7.86,7.88,7.75,7.77,297600.0,6.3487,6.3649,6.2599,6.276,297600.0
2008-10-07 13:30:00,7.77,7.85,7.77,7.84,248400.0,6.276,6.3406,6.276,6.3326,248400.0
2008-10-07 13:40:00,7.84,7.84,7.72,7.73,178800.0,6.3326,6.3326,6.2356,6.2437,178800.0
2008-10-07 13:50:00,7.72,7.76,7.7,7.72,288000.0,6.2356,6.2679,6.2195,6.2356,288000.0
2008-10-07 14:00:00,7.72,7.8,7.71,7.75,439600.0,6.2356,6.3003,6.2276,6.2599,439600.0
2008-10-07 14:10:00,7.75,7.85,7.68,7.82,427600.0,6.2599,6.3406,6.2033,6.3164,427600.0
2008-10-07 14:20:00,7.82,7.87,7.8,7.84,255200.0,6.3164,6.3568,6.3003,6.3326,255200.0
2008-10-07 14:30:00,7.85,7.89,7.8,7.8,400800.0,6.3406,6.373,6.3003,6.3003,400800.0
2008-10-07 14:40:00,7.8,7.84,7.76,7.82,255200.0,6.3003,6.3326,6.2679,6.3164,255200.0
2008-10-07 14:50:00,7.81,7.82,7.74,7.76,286400.0,6.3083,6.3164,6.2518,6.2679,286400.0
2008-10-07 15:00:00,7.76,7.77,7.69,7.72,215600.0,6.2679,6.276,6.2114,6.2356,215600.0
2008-10-07 15:10:00,7.72,7.76,7.63,7.66,247200.0,6.2356,6.2679,6.1629,6.1872,247200.0
2008-10-07 15:20:00,7.66,7.71,7.64,7.69,312800.0,6.1872,6.2276,6.171,6.2114,312800.0
2008-10-07 15:30:00,7.69,7.73,7.67,7.7,291600.0,6.2114,6.2437,6.1953,6.2195,291600.0
2008-10-07 15:40:00,7.7,7.71,7.64,7.64,382000.0,6.2195,6.2276,6.171,6.171,382000.0
2008-10-07 15:50:00,7.64,7.65,7.58,7.59,743600.0,6.171,6.1791,6.1226,6.1306,743600.0
2008-10-08 09:30:00,7.39,7.63,7.26,7.63,474800.0,5.9691,6.1629,5.8641,6.1629,474800.0
2008-10-08 09:40:00,7.63,7.73,7.6,7.7,329600.0,6.1629,6.2437,6.1387,6.2195,329600.0
2008-10-08 09:50:00,7.71,7.97,7.7,7.77,544800.0,6.2276,6.4376,6.2195,6.276,544800.0
2008-10-08 10:00:00,7.77,7.87,7.77,7.79,317200.0,6.276,6.3568,6.276,6.2922,317200.0
2008-10-08 10:10:00,7.79,7.81,7.68,7.68,288000.0,6.2922,6.3083,6.2033,6.2033,288000.0
2008-10-08 10:20:00,7.69,7.69,7.59,7.64,549200.0,6.2114,6.2114,6.1306,6.171,549200.0
2008-10-08 10:30:00,7.65,7.68,7.61,7.65,492800.0,6.1791,6.2033,6.1468,6.1791,492800.0
2008-10-08 10:40:00,7.66,7.68,7.58,7.62,422000.0,6.1872,6.2033,6.1226,6.1549,422000.0
2008-10-08 10:50:00,7.62,7.72,7.6,7.7,634800.0,6.1549,6.2356,6.1387,6.2195,634800.0
2008-10-08 11:00:00,7.68,7.75,7.62,7.7,374800.0,6.2033,6.2599,6.1549,6.2195,374800.0
2008-10-08 11:10:00,7.7,7.72,7.64,7.69,297200.0,6.2195,6.2356,6.171,6.2114,297200.0
2008-10-08 11:20:00,7.7,7.78,7.68,7.72,336400.0,6.2195,6.2841,6.2033,6.2356,336400.0
2008-10-08 11:30:00,7.72,7.74,7.62,7.67,418800.0,6.2356,6.2518,6.1549,6.1953,418800.0
2008-10-08 11:40:00,7.66,7.68,7.57,7.64,353600.0,6.1872,6.2033,6.1145,6.171,353600.0
2008-10-08 11:50:00,7.64,7.72,7.62,7.7,292000.0,6.171,6.2356,6.1549,6.2195,292000.0
2008-10-08 12:00:00,7.7,7.7,7.58,7.6,261600.0,6.2195,6.2195,6.1226,6.1387,261600.0
2008-10-08 12:10:00,7.59,7.68,7.58,7.67,267200.0,6.1306,6.2033,6.1226,6.1953,267200.0
2008-10-08 12:20:00,7.65,7.66,7.6,7.61,250800.0,6.1791,6.1872,6.1387,6.1468,250800.0
2008-10-08 12:30:00,7.62,7.64,7.57,7.61,265200.0,6.1549,6.171,6.1145,6.1468,265200.0
2008-10-08 12:40:00,7.6,7.68,7.59,7.62,190400.0,6.1387,6.2033,6.1306,6.1549,190400.0
2008-10-08 12:50:00,7.62,7.66,7.61,7.62,237200.0,6.1549,6.1872,6.1468,6.1549,237200.0
2008-10-08 13:00:00,7.62,7.76,7.62,7.72,351600.0,6.1549,6.2679,6.1549,6.2356,351600.0
2008-10-08 13:10:00,7.73,7.81,7.71,7.8,626400.0,6.2437,6.3083,6.2276,6.3003,626400.0
2008-10-08 13:20:00,7.8,7.81,7.73,7.76,441200.0,6.3003,6.3083,6.2437,6.2679,441200.0
2008-10-08 13:30:00,7.75,7.85,7.72,7.8,396800.0,6.2599,6.3406,6.2356,6.3003,396800.0
2008-10-08 13:40:00,7.8,7.86,7.8,7.83,403600.0,6.3003,6.3487,6.3003,6.3245,403600.0
2008-10-08 13:50:00,7.82,7.89,7.82,7.88,259200.0,6.3164,6.373,6.3164,6.3649,259200.0
2008-10-08 14:00:00,7.88,7.92,7.85,7.92,351600.0,6.3649,6.3972,6.3406,6.3972,351600.0
2008-10-08 14:10:00,7.91,7.92,7.87,7.9,388000.0,6.3891,6.3972,6.3568,6.381,388000.0
2008-10-08 14:20:00,7.9,7.92,7.86,7.88,441600.0,6.381,6.3972,6.3487,6.3649,441600.0
2008-10-08 14:30:00,7.88,7.9,7.84,7.87,307200.0,6.3649,6.381,6.3326,6.3568,307200.0
2008-10-08 14:40:00,7.86,7.88,7.78,7.85,229600.0,6.3487,6.3649,6.2841,6.3406,229600.0
2008-10-08 14:50:00,7.84,7.9,7.84,7.86,250400.0,6.3326,6.381,6.3326,6.3487,250400.0
2008-10-08 15:00:00,7.86,7.87,7.8,7.83,252800.0,6.3487,6.3568,6.3003,6.3245,252800.0
2008-10-08 15:10:00,7.83,7.87,7.76,7.87,251600.0,6.3245,6.3568,6.2679,6.3568,251600.0
2008-10-08 15:20:00,7.87,7.91,7.82,7.83,491200.0,6.3568,6.3891,6.3164,6.3245,491200.0
2008-10-08 15:30:00,7.83,7.89,7.73,7.74,322400.0,6.3245,6.373,6.2437,6.2518,322400.0
2008-10-08 15:40:00,7.75,7.78,7.68,7.7,360000.0,6.2599,6.2841,6.2033,6.2195,360000.0
2008-10-08 15:50:00,7.7,7.72,7.63,7.65,599200.0,6.2195,6.2356,6.1629,6.1791,599200.0
2008-10-09 09:30:00,7.48,7.75,7.48,7.7,713600.0,6.0418,6.2599,6.0418,6.2195,713600.0
2008-10-09 09:40:00,7.7,7.85,7.7,7.78,472800.0,6.2195,6.3406,6.2195,6.2841,472800.0
2008-10-09 09:50:00,7.78,7.8,7.72,7.76,352800.0,6.2841,6.3003,6.2356,6.2679,352800.0
2008-10-09 10:00:00,7.76,7.76,7.68,7.75,416000.0,6.2679,6.2679,6.2033,6.2599,416000.0
2008-10-09 10:10:00,7.75,7.76,7.7,7.73,312000.0,6.2599,6.2679,6.2195,6.2437,312000.0
2008-10-09 10:20:00,7.73,7.75,7.62,7.62,228000.0,6.2437,6.2599,6.1549,6.1549,228000.0
2008-10-09 10:30:00,7.62,7.71,7.61,7.66,429200.0,6.1549,6.2276,6.1468,6.1872,429200.0
2008-10-09 10:40:00,7.66,7.68,7.63,7.67,707600.0,6.1872,6.2033,6.1629,6.1953,707600.0
2008-10-09 10:50:00,7.67,7.68,7.54,7.56,344000.0,6.1953,6.2033,6.0902,6.1064,344000.0
2008-10-09 11:00:00,7.56,7.61,7.52,7.58,376000.0,6.1064,6.1468,6.0741,6.1226,376000.0
2008-10-09 11:10:00,7.58,7.6,7.54,7.57,605200.0,6.1226,6.1387,6.0902,6.1145,605200.0
2008-10-09 11:20:00,7.58,7.62,7.55,7.58,350800.0,6.1226,6.1549,6.0983,6.1226,350800.0
2008-10-09 11:30:00,7.59,7.61,7.53,7.57,572400.0,6.1306,6.1468,6.0822,6.1145,572400.0
2008-10-09 11:40:00,7.56,7.61,7.55,7.59,316800.0,6.1064,6.1468,6.0983,6.1306,316800.0
2008-10-09 11:50:00,7.59,7.59,7.53,7.53,486000.0,6.1306,6.1306,6.0822,6.0822,486000.0
2008-10-09 12:00:00,7.53,7.55,7.5,7.53,270400.0,6.0822,6.0983,6.0579,6.0822,270400.0
2008-10-09 12:10:00,7.53,7.58,7.51,7.55,184400.0,6.0822,6.1226,6.066,6.0983,184400.0
2008-10-09 12:20:00,7.54,7.58,7.51,7.51,188000.0,6.0902,6.1226,6.066,6.066,188000.0
2008-10-09 12:30:00,7.51,7.53,7.5,7.5,232000.0,6.066,6.0822,6.0579,6.0579,232000.0
2008-10-09 12:40:00,7.5,7.5,7.47,7.47,443600.0,6.0579,6.0579,6.0337,6.0337,443600.0
2008-10-09 12:50:00,7.47,7.49,7.47,7.48,455600.0,6.0337,6.0499,6.0337,6.0418,455600.0
2008-10-09 13:00:00,7.48,7.5,7.47,7.48,221600.0,6.0418,6.0579,6.0337,6.0418,221600.0
2008-10-09 13:10:00,7.48,7.51,7.48,7.49,274400.0,6.0418,6.066,6.0418,6.0499,274400.0
2008-10-09 13:20:00,7.49,7.55,7.47,7.53,247200.0,6.0499,6.0983,6.0337,6.0822,247200.0
2008-10-09 13:30:00,7.53,7.57,7.48,7.5,226000.0,6.0822,6.1145,6.0418,6.0579,226000.0
2008-10-09 13:40:00,7.5,7.53,7.48,7.5,238800.0,6.0579,6.0822,6.0418,6.0579,238800.0
2008-10-09 13:50:00,7.5,7.53,7.49,7.5,185600.0,6.0579,6.0822,6.0499,6.0579,185600.0
2008-10-09 14:00:00,7.5,7.53,7.49,7.51,387600.0,6.0579,6.0822,6.0499,6.066,387600.0
2008-10-09 14:10:00,7.51,7.52,7.46,7.47,444800.0,6.066,6.0741,6.0256,6.0337,444800.0
2008-10-09 14:20:00,7.47,7.51,7.46,7.5,510400.0,6.0337,6.066,6.0256,6.0579,510400.0
2008-10-09 14:30:00,7.5,7.52,7.5,7.51,565200.0,6.0579,6.0741,6.0579,6.066,565200.0
2008-10-09 14:40:00,7.51,7.53,7.47,7.47,645200.0,6.066,6.0822,6.0337,6.0337,645200.0
2008-10-09 14:50:00,7.47,7.51,7.45,7.48,618800.0,6.0337,6.066,6.0176,6.0418,618800.0
2008-10-09 15:00:00,7.48,7.48,7.37,7.41,970000.0,6.0418,6.0418,5.9529,5.9852,970000.0
2008-10-09 15:10:00,7.42,7.42,7.28,7.29,662000.0,5.9933,5.9933,5.8802,5.8883,662000.0
2008-10-09 15:20:00,7.3,7.32,7.23,7.25,794000.0,5.8964,5.9126,5.8399,5.856,794000.0
2008-10-09 15:30:00,7.25,7.26,7.1,7.1,782800.0,5.856,5.8641,5.7349,5.7349,782800.0
2008-10-09 15:40:00,7.1,7.1,6.94,6.96,1345600.0,5.7349,5.7349,5.6056,5.6218,1345600.0
2008-10-09 15:50:00,6.96,7.09,6.94,7.0,2153200.0,5.6218,5.7268,5.6056,5.6541,2153200.0
2008-10-10 09:30:00,6.7,6.77,6.33,6.33,771200.0,5.4118,5.4683,5.1129,5.1129,771200.0
2008-10-10 09:40:00,6.33,6.68,6.29,6.66,1060400.0,5.1129,5.3956,5.0806,5.3795,1060400.0
2008-10-10 09:50:00,6.66,6.79,6.66,6.76,651200.0,5.3795,5.4845,5.3795,5.4602,651200.0
2008-10-10 10:00:00,6.76,7.15,6.76,7.11,622400.0,5.4602,5.7752,5.4602,5.7429,622400.0
2008-10-10 10:10:00,7.11,7.13,6.95,6.97,454400.0,5.7429,5.7591,5.6137,5.6298,454400.0
2008-10-10 10:20:00,6.97,7.02,6.89,6.9,368400.0,5.6298,5.6702,5.5652,5.5733,368400.0
2008-10-10 10:30:00,6.91,6.91,6.82,6.85,346400.0,5.5814,5.5814,5.5087,5.5329,346400.0
2008-10-10 10:40:00,6.86,6.86,6.7,6.77,411600.0,5.541,5.541,5.4118,5.4683,411600.0
2008-10-10 10:50:00,6.78,6.88,6.77,6.81,316800.0,5.4764,5.5572,5.4683,5.5006,316800.0
2008-10-10 11:00:00,6.82,6.83,6.76,6.77,310800.0,5.5087,5.5168,5.4602,5.4683,310800.0
2008-10-10 11:10:00,6.76,6.83,6.7,6.76,320800.0,5.4602,5.5168,5.4118,5.4602,320800.0
2008-10-10 11:20:00,6.76,6.81,6.74,6.75,265200.0,5.4602,5.5006,5.4441,5.4521,265200.0
2008-10-10 11:30:00,6.75,6.78,6.69,6.77,258400.0,5.4521,5.4764,5.4037,5.4683,258400.0
2008-10-10 11:40:00,6.76,6.78,6.64,6.64,463600.0,5.4602,5.4764,5.3633,5.3633,463600.0
2008-10-10 11:50:00,6.64,6.64,6.54,6.56,690400.0,5.3633,5.3633,5.2825,5.2987,690400.0
2008-10-10 12:00:00,6.56,6.59,6.51,6.59,573600.0,5.2987,5.3229,5.2583,5.3229,573600.0
2008-10-10 12:10:00,6.59,6.66,6.57,6.64,399600.0,5.3229,5.3795,5.3068,5.3633,399600.0
2008-10-10 12:20:00,6.65,6.7,6.64,6.64,531200.0,5.3714,5.4118,5.3633,5.3633,531200.0
2008-10-10 12:30:00,6.64,6.68,6.62,6.65,492400.0,5.3633,5.3956,5.3471,5.3714,492400.0
2008-10-10 12:40:00,6.65,6.76,6.64,6.69,440400.0,5.3714,5.4602,5.3633,5.4037,440400.0
2008-10-10 12:50:00,6.69,6.73,6.68,6.73,384400.0,5.4037,5.436,5.3956,5.436,384400.0
2008-10-10 13:00:00,6.73,6.73,6.65,6.68,440000.0,5.436,5.436,5.3714,5.3956,440000.0
2008-10-10 13:10:00,6.67,6.68,6.58,6.6,600000.0,5.3875,5.3956,5.3148,5.331,600000.0
2008-10-10 13:20:00,6.6,6.68,6.58,6.66,277600.0,5.331,5.3956,5.3148,5.3795,277600.0
2008-10-10 13:30:00,6.66,6.68,6.61,6.67,326800.0,5.3795,5.3956,5.3391,5.3875,326800.0
2008-10-10 13:40:00,6.67,6.67,6.58,6.58,306000.0,5.3875,5.3875,5.3148,5.3148,306000.0
2008-10-10 13:50:00,6.59,6.68,6.58,6.67,351200.0,5.3229,5.3956,5.3148,5.3875,351200.0
2008-10-10 14:00:00,6.68,6.79,6.63,6.78,390400.0,5.3956,5.4845,5.3552,5.4764,390400.0
2008-10-10 14:10:00,6.78,6.84,6.7,6.71,697200.0,5.4764,5.5248,5.4118,5.4198,697200.0
2008-10-10 14:20:00,6.7,6.77,6.65,6.66,402000.0,5.4118,5.4683,5.3714,5.3795,402000.0
2008-10-10 14:30:00,6.67,6.75,6.65,6.74,448000.0,5.3875,5.4521,5.3714,5.4441,448000.0
2008-10-10 14:40:00,6.74,6.81,6.71,6.79,354800.0,5.4441,5.5006,5.4198,5.4845,354800.0
2008-10-10 14:50:00,6.79,6.8,6.7,6.79,421200.0,5.4845,5.4925,5.4118,5.4845,421200.0
2008-10-10 15:00:00,6.78,6.86,6.75,6.8,560800.0,5.4764,5.541,5.4521,5.4925,560800.0
2008-10-10 15:10:00,6.8,7.0,6.79,6.95,590800.0,5.4925,5.6541,5.4845,5.6137,590800.0
2008-10-10 15:20:00,6.95,7.12,6.93,7.12,501200.0,5.6137,5.751,5.5975,5.751,501200.0
2008-10-10 15:30:00,7.11,7.36,7.08,7.27,690400.0,5.7429,5.9449,5.7187,5.8722,690400.0
2008-10-10 15:40:00,7.27,7.27,7.12,7.15,604800.0,5.8722,5.8722,5.751,5.7752,604800.0
2008-10-10 15:50:00,7.15,7.15,7.03,7.05,524400.0,5.7752,5.7752,5.6783,5.6945,524400.0
2008-10-13 09:30:00,7.31,7.39,7.3,7.35,457600.0,5.9045,5.9691,5.8964,5.9368,457600.0
2008-10-13 09:40:00,7.35,7.35,7.24,7.29,169200.0,5.9368,5.9368,5.8479,5.8883,169200.0
2008-10-13 09:50:00,7.3,7.31,7.24,7.28,218800.0,5.8964,5.9045,5.8479,5.8802,218800.0
2008-10-13 10:00:00,7.28,7.33,7.18,7.22,204400.0,5.8802,5.9206,5.7995,5.8318,204400.0
2008-10-13 10:10:00,7.21,7.25,7.18,7.24,252800.0,5.8237,5.856,5.7995,5.8479,252800.0
2008-10-13 10:20:00,7.24,7.25,7.19,7.24,496400.0,5.8479,5.856,5.8075,5.8479,496400.0
2008-10-13 10:30:00,7.24,7.25,7.21,7.25,350400.0,5.8479,5.856,5.8237,5.856,350400.0
2008-10-13 10:40:00,7.25,7.26,7.2,7.24,206000.0,5.856,5.8641,5.8156,5.8479,206000.0
2008-10-13 10:50:00,7.23,7.29,7.22,7.28,193200.0,5.8399,5.8883,5.8318,5.8802,193200.0
2008-10-13 11:00:00,7.28,7.31,7.26,7.3,174400.0,5.8802,5.9045,5.8641,5.8964,174400.0
2008-10-13 11:10:00,7.31,7.35,7.31,7.32,138800.0,5.9045,5.9368,5.9045,5.9126,138800.0
2008-10-13 11:20:00,7.32,7.32,7.29,7.32,142400.0,5.9126,5.9126,5.8883,5.9126,142400.0
2008-10-13 11:30:00,7.31,7.34,7.31,7.33,142400.0,5.9045,5.9287,5.9045,5.9206,142400.0
2008-10-13 11:40:00,7.33,7.33,7.27,7.28,156000.0,5.9206,5.9206,5.8722,5.8802,156000.0
2008-10-13 11:50:00,7.28,7.3,7.27,7.29,144800.0,5.8802,5.8964,5.8722,5.8883,144800.0
2008-10-13 12:00:00,7.29,7.31,7.28,7.3,123600.0,5.8883,5.9045,5.8802,5.8964,123600.0
2008-10-13 12:10:00,7.3,7.31,7.29,7.3,118800.0,5.8964,5.9045,5.8883,5.8964,118800.0
2008-10-13 12:20:00,7.3,7.31,7.28,7.31,135200.0,5.8964,5.9045,5.8802,5.9045,135200.0
2008-10-13 12:30:00,7.31,7.33,7.31,7.31,163200.0,5.9045,5.9206,5.9045,5.9045,163200.0
2008-10-13 12:40:00,7.31,7.32,7.3,7.32,80400.0,5.9045,5.9126,5.8964,5.9126,80400.0
2008-10-13 12:50:00,7.32,7.33,7.3,7.32,139200.0,5.9126,5.9206,5.8964,5.9126,139200.0
2008-10-13 13:00:00,7.32,7.33,7.31,7.31,110400.0,5.9126,5.9206,5.9045,5.9045,110400.0
2008-10-13 13:10:00,7.31,7.33,7.31,7.32,93600.0,5.9045,5.9206,5.9045,5.9126,93600.0
2008-10-13 13:20:00,7.31,7.34,7.31,7.31,112800.0,5.9045,5.9287,5.9045,5.9045,112800.0
2008-10-13 13:30:00,7.31,7.32,7.29,7.29,95600.0,5.9045,5.9126,5.8883,5.8883,95600.0
2008-10-13 13:40:00,7.29,7.31,7.27,7.3,150000.0,5.8883,5.9045,5.8722,5.8964,150000.0
2008-10-13 13:50:00,7.29,7.3,7.27,7.29,173600.0,5.8883,5.8964,5.8722,5.8883,173600.0
2008-10-13 14:00:00,7.29,7.3,7.27,7.28,138400.0,5.8883,5.8964,5.8722,5.8802,138400.0
2008-10-13 14:10:00,7.28,7.29,7.28,7.28,150000.0,5.8802,5.8883,5.8802,5.8802,150000.0
2008-10-13 14:20:00,7.28,7.29,7.26,7.27,222800.0,5.8802,5.8883,5.8641,5.8722,222800.0
2008-10-13 14:30:00,7.27,7.29,7.26,7.29,190400.0,5.8722,5.8883,5.8641,5.8883,190400.0
2008-10-13 14:40:00,7.29,7.29,7.27,7.27,305600.0,5.8883,5.8883,5.8722,5.8722,305600.0
2008-10-13 14:50:00,7.27,7.3,7.26,7.28,549200.0,5.8722,5.8964,5.8641,5.8802,549200.0
2008-10-13 15:00:00,7.28,7.3,7.28,7.29,390000.0,5.8802,5.8964,5.8802,5.8883,390000.0
2008-10-13 15:10:00,7.29,7.3,7.27,7.3,337200.0,5.8883,5.8964,5.8722,5.8964,337200.0
2008-10-13 15:20:00,7.3,7.3,7.28,7.28,626800.0,5.8964,5.8964,5.8802,5.8802,626800.0
2008-10-13 15:30:00,7.28,7.34,7.28,7.34,466800.0,5.8802,5.9287,5.8802,5.9287,466800.0
2008-10-13 15:40:00,7.34,7.4,7.34,7.39,790000.0,5.9287,5.9772,5.9287,5.9691,790000.0
2008-10-13 15:50:00,7.39,7.43,7.39,7.43,634000.0,5.9691,6.0014,5.9691,6.0014,634000.0
2008-10-14 09:30:00,7.51,7.77,7.44,7.63,383200.0,6.066,6.276,6.0095,6.1629,383200.0
2008-10-14 09:40:00,7.63,7.63,7.52,7.56,630400.0,6.1629,6.1629,6.0741,6.1064,630400.0
2008-10-14 09:50:00,7.55,7.57,7.4,7.4,523600.0,6.0983,6.1145,5.9772,5.9772,523600.0
2008-10-14 10:00:00,7.39,7.55,7.38,7.46,467600.0,5.9691,6.0983,5.961,6.0256,467600.0
2008-10-14 10:10:00,7.46,7.53,7.4,7.52,363600.0,6.0256,6.0822,5.9772,6.0741,363600.0
2008-10-14 10:20:00,7.51,7.52,7.44,7.48,227600.0,6.066,6.0741,6.0095,6.0418,227600.0
2008-10-14 10:30:00,7.48,7.5,7.44,7.44,196000.0,6.0418,6.0579,6.0095,6.0095,196000.0
2008-10-14 10:40:00,7.44,7.46,7.36,7.4,337200.0,6.0095,6.0256,5.9449,5.9772,337200.0
2008-10-14 10:50:00,7.4,7.52,7.4,7.51,265600.0,5.9772,6.0741,5.9772,6.066,265600.0
2008-10-14 11:00:00,7.52,7.53,7.46,7.5,316400.0,6.0741,6.0822,6.0256,6.0579,316400.0
2008-10-14 11:10:00,7.5,7.54,7.45,7.54,308000.0,6.0579,6.0902,6.0176,6.0902,308000.0
2008-10-14 11:20:00,7.54,7.63,7.53,7.62,272000.0,6.0902,6.1629,6.0822,6.1549,272000.0
2008-10-14 11:30:00,7.62,7.63,7.54,7.55,282000.0,6.1549,6.1629,6.0902,6.0983,282000.0
2008-10-14 11:40:00,7.55,7.59,7.54,7.58,184400.0,6.0983,6.1306,6.0902,6.1226,184400.0
2008-10-14 11:50:00,7.58,7.59,7.55,7.56,351600.0,6.1226,6.1306,6.0983,6.1064,351600.0
2008-10-14 12:00:00,7.55,7.58,7.55,7.58,392400.0,6.0983,6.1226,6.0983,6.1226,392400.0
2008-10-14 12:10:00,7.58,7.6,7.56,7.6,187200.0,6.1226,6.1387,6.1064,6.1387,187200.0
2008-10-14 12:20:00,7.6,7.65,7.59,7.65,201600.0,6.1387,6.1791,6.1306,6.1791,201600.0
2008-10-14 12:30:00,7.65,7.66,7.61,7.62,213200.0,6.1791,6.1872,6.1468,6.1549,213200.0
2008-10-14 12:40:00,7.62,7.64,7.59,7.63,236400.0,6.1549,6.171,6.1306,6.1629,236400.0
2008-10-14 12:50:00,7.64,7.66,7.6,7.6,173600.0,6.171,6.1872,6.1387,6.1387,173600.0
2008-10-14 13:00:00,7.61,7.63,7.59,7.61,238000.0,6.1468,6.1629,6.1306,6.1468,238000.0
2008-10-14 13:10:00,7.61,7.62,7.59,7.6,162800.0,6.1468,6.1549,6.1306,6.1387,162800.0
2008-10-14 13:20:00,7.6,7.61,7.59,7.61,230800.0,6.1387,6.1468,6.1306,6.1468,230800.0
2008-10-14 13:30:00,7.61,7.63,7.6,7.6,192800.0,6.1468,6.1629,6.1387,6.1387,192800.0
2008-10-14 13:40:00,7.6,7.6,7.57,7.57,284800.0,6.1387,6.1387,6.1145,6.1145,284800.0
2008-10-14 13:50:00,7.57,7.59,7.55,7.57,623600.0,6.1145,6.1306,6.0983,6.1145,623600.0
2008-10-14 14:00:00,7.57,7.58,7.51,7.54,428800.0,6.1145,6.1226,6.066,6.0902,428800.0
2008-10-14 14:10:00,7.54,7.54,7.45,7.45,868400.0,6.0902,6.0902,6.0176,6.0176,868400.0
2008-10-14 14:20:00,7.45,7.45,7.38,7.4,714000.0,6.0176,6.0176,5.961,5.9772,714000.0
2008-10-14 14:30:00,7.41,7.45,7.39,7.39,531600.0,5.9852,6.0176,5.9691,5.9691,531600.0
2008-10-14 14:40:00,7.39,7.41,7.3,7.31,574000.0,5.9691,5.9852,5.8964,5.9045,574000.0
2008-10-14 14:50:00,7.31,7.32,7.28,7.31,579600.0,5.9045,5.9126,5.8802,5.9045,579600.0
2008-10-14 15:00:00,7.31,7.39,7.29,7.39,901600.0,5.9045,5.9691,5.8883,5.9691,901600.0
2008-10-14 15:10:00,7.39,7.48,7.39,7.43,924800.0,5.9691,6.0418,5.9691,6.0014,924800.0
2008-10-14 15:20:00,7.43,7.45,7.38,7.44,629200.0,6.0014,6.0176,5.961,6.0095,629200.0
2008-10-14 15:30:00,7.45,7.5,7.43,7.43,1077200.0,6.0176,6.0579,6.0014,6.0014,1077200.0
2008-10-14 15:40:00,7.43,7.57,7.43,7.5,1046000.0,6.0014,6.1145,6.0014,6.0579,1046000.0
2008-10-14 15:50:00,7.51,7.52,7.47,7.49,1349600.0,6.066,6.0741,6.0337,6.0499,1349600.0
2008-10-15 09:30:00,7.32,7.42,7.32,7.39,289600.0,5.9126,5.9933,5.9126,5.9691,289600.0
2008-10-15 09:40:00,7.37,7.37,7.26,7.28,295200.0,5.9529,5.9529,5.8641,5.8802,295200.0
2008-10-15 09:50:00,7.28,7.34,7.27,7.28,412400.0,5.8802,5.9287,5.8722,5.8802,412400.0
2008-10-15 10:00:00,7.29,7.29,7.21,7.25,498000.0,5.8883,5.8883,5.8237,5.856,498000.0
2008-10-15 10:10:00,7.25,7.26,7.15,7.16,361600.0,5.856,5.8641,5.7752,5.7833,361600.0
2008-10-15 10:20:00,7.15,7.19,7.11,7.12,515200.0,5.7752,5.8075,5.7429,5.751,515200.0
2008-10-15 10:30:00,7.13,7.2,7.12,7.19,512000.0,5.7591,5.8156,5.751,5.8075,512000.0
2008-10-15 10:40:00,7.19,7.2,7.09,7.12,533600.0,5.8075,5.8156,5.7268,5.751,533600.0
2008-10-15 10:50:00,7.12,7.13,7.08,7.08,200800.0,5.751,5.7591,5.7187,5.7187,200800.0
2008-10-15 11:00:00,7.09,7.11,7.07,7.11,306800.0,5.7268,5.7429,5.7106,5.7429,306800.0
2008-10-15 11:10:00,7.11,7.18,7.1,7.18,411600.0,5.7429,5.7995,5.7349,5.7995,411600.0
2008-10-15 11:20:00,7.18,7.18,7.11,7.14,408800.0,5.7995,5.7995,5.7429,5.7672,408800.0
2008-10-15 11:30:00,7.14,7.16,7.13,7.16,386400.0,5.7672,5.7833,5.7591,5.7833,386400.0
2008-10-15 11:40:00,7.16,7.17,7.11,7.13,212400.0,5.7833,5.7914,5.7429,5.7591,212400.0
2008-10-15 11:50:00,7.13,7.16,7.11,7.12,262800.0,5.7591,5.7833,5.7429,5.751,262800.0
2008-10-15 12:00:00,7.12,7.15,7.12,7.13,164000.0,5.751,5.7752,5.751,5.7591,164000.0
2008-10-15 12:10:00,7.13,7.14,7.09,7.1,311600.0,5.7591,5.7672,5.7268,5.7349,311600.0
2008-10-15 12:20:00,7.1,7.13,7.07,7.11,339600.0,5.7349,5.7591,5.7106,5.7429,339600.0
2008-10-15 12:30:00,7.1,7.12,7.09,7.11,177200.0,5.7349,5.751,5.7268,5.7429,177200.0
2008-10-15 12:40:00,7.11,7.14,7.09,7.12,243200.0,5.7429,5.7672,5.7268,5.751,243200.0
2008-10-15 12:50:00,7.11,7.14,7.1,7.12,162400.0,5.7429,5.7672,5.7349,5.751,162400.0
2008-10-15 13:00:00,7.12,7.13,7.09,7.13,154400.0,5.751,5.7591,5.7268,5.7591,154400.0
2008-10-15 13:10:00,7.13,7.14,7.1,7.11,241600.0,5.7591,5.7672,5.7349,5.7429,241600.0
2008-10-15 13:20:00,7.11,7.13,7.1,7.12,367200.0,5.7429,5.7591,5.7349,5.751,367200.0
2008-10-15 13:30:00,7.11,7.12,7.0,7.0,332400.0,5.7429,5.751,5.6541,5.6541,332400.0
2008-10-15 13:40:00,7.0,7.0,6.96,6.99,406800.0,5.6541,5.6541,5.6218,5.646,406800.0
2008-10-15 13:50:00,6.99,7.0,6.93,6.94,374400.0,5.646,5.6541,5.5975,5.6056,374400.0
2008-10-15 14:00:00,6.94,6.96,6.91,6.93,349600.0,5.6056,5.6218,5.5814,5.5975,349600.0
2008-10-15 14:10:00,6.93,6.95,6.89,6.9,472800.0,5.5975,5.6137,5.5652,5.5733,472800.0
2008-10-15 14:20:00,6.9,6.99,6.89,6.97,290800.0,5.5733,5.646,5.5652,5.6298,290800.0
2008-10-15 14:30:00,6.98,6.98,6.92,6.95,379200.0,5.6379,5.6379,5.5895,5.6137,379200.0
2008-10-15 14:40:00,6.95,7.04,6.94,7.04,480800.0,5.6137,5.6864,5.6056,5.6864,480800.0
2008-10-15 14:50:00,7.04,7.04,6.95,6.95,398000.0,5.6864,5.6864,5.6137,5.6137,398000.0
2008-10-15 15:00:00,6.95,7.03,6.91,7.02,574000.0,5.6137,5.6783,5.5814,5.6702,574000.0
2008-10-15 15:10:00,7.02,7.03,6.9,6.93,596000.0,5.6702,5.6783,5.5733,5.5975,596000.0
2008-10-15 15:20:00,6.93,6.96,6.86,6.88,489600.0,5.5975,5.6218,5.541,5.5572,489600.0
2008-10-15 15:30:00,6.87,6.89,6.82,6.87,668400.0,5.5491,5.5652,5.5087,5.5491,668400.0
2008-10-15 15:40:00,6.87,6.9,6.83,6.84,760000.0,5.5491,5.5733,5.5168,5.5248,760000.0
2008-10-15 15:50:00,6.84,6.85,6.75,6.76,1184800.0,5.5248,5.5329,5.4521,5.4602,1184800.0
2008-10-16 09:30:00,7.05,7.15,6.71,6.82,287200.0,5.6945,5.7752,5.4198,5.5087,287200.0
2008-10-16 09:40:00,6.81,7.02,6.81,6.98,645600.0,5.5006,5.6702,5.5006,5.6379,645600.0
2008-10-16 09:50:00,6.98,7.03,6.97,7.01,600800.0,5.6379,5.6783,5.6298,5.6622,600800.0
2008-10-16 10:00:00,7.01,7.03,6.9,6.9,753200.0,5.6622,5.6783,5.5733,5.5733,753200.0
2008-10-16 10:10:00,6.9,6.9,6.8,6.83,561200.0,5.5733,5.5733,5.4925,5.5168,561200.0
2008-10-16 10:20:00,6.84,6.89,6.79,6.8,346000.0,5.5248,5.5652,5.4845,5.4925,346000.0
2008-10-16 10:30:00,6.8,6.81,6.72,6.75,426000.0,5.4925,5.5006,5.4279,5.4521,426000.0
2008-10-16 10:40:00,6.74,6.82,6.71,6.81,346800.0,5.4441,5.5087,5.4198,5.5006,346800.0
2008-10-16 10:50:00,6.81,6.84,6.68,6.7,278400.0,5.5006,5.5248,5.3956,5.4118,278400.0
2008-10-16 11:00:00,6.7,6.71,6.61,6.61,429200.0,5.4118,5.4198,5.3391,5.3391,429200.0
2008-10-16 11:10:00,6.61,6.72,6.6,6.7,428000.0,5.3391,5.4279,5.331,5.4118,428000.0
2008-10-16 11:20:00,6.7,6.8,6.7,6.78,356800.0,5.4118,5.4925,5.4118,5.4764,356800.0
2008-10-16 11:30:00,6.78,6.92,6.78,6.91,530400.0,5.4764,5.5895,5.4764,5.5814,530400.0
2008-10-16 11:40:00,6.91,6.98,6.89,6.95,350800.0,5.5814,5.6379,5.5652,5.6137,350800.0
2008-10-16 11:50:00,6.93,7.01,6.89,6.93,188800.0,5.5975,5.6622,5.5652,5.5975,188800.0
2008-10-16 12:00:00,6.92,6.97,6.91,6.96,200000.0,5.5895,5.6298,5.5814,5.6218,200000.0
2008-10-16 12:10:00,6.95,7.13,6.95,7.02,208800.0,5.6137,5.7591,5.6137,5.6702,208800.0
2008-10-16 12:20:00,7.01,7.15,7.01,7.03,308400.0,5.6622,5.7752,5.6622,5.6783,308400.0
2008-10-16 12:30:00,7.02,7.02,6.94,6.98,360400.0,5.6702,5.6702,5.6056,5.6379,360400.0
2008-10-16 12:40:00,6.98,7.0,6.89,6.96,342400.0,5.6379,5.6541,5.5652,5.6218,342400.0
2008-10-16 12:50:00,6.96,7.01,6.92,6.95,265200.0,5.6218,5.6622,5.5895,5.6137,265200.0
2008-10-16 13:00:00,6.94,7.01,6.93,6.95,198800.0,5.6056,5.6622,5.5975,5.6137,198800.0
2008-10-16 13:10:00,6.95,7.02,6.94,7.0,137600.0,5.6137,5.6702,5.6056,5.6541,137600.0
2008-10-16 13:20:00,6.99,7.04,6.98,6.98,151600.0,5.646,5.6864,5.6379,5.6379,151600.0
2008-10-16 13:30:00,6.98,7.01,6.9,6.92,102800.0,5.6379,5.6622,5.5733,5.5895,102800.0
2008-10-16 13:40:00,6.91,7.0,6.91,6.98,196400.0,5.5814,5.6541,5.5814,5.6379,196400.0
2008-10-16 13:50:00,6.99,7.09,6.96,7.08,238800.0,5.646,5.7268,5.6218,5.7187,238800.0
2008-10-16 14:00:00,7.08,7.09,7.0,7.01,269200.0,5.7187,5.7268,5.6541,5.6622,269200.0
2008-10-16 14:10:00,7.0,7.05,7.0,7.02,298800.0,5.6541,5.6945,5.6541,5.6702,298800.0
2008-10-16 14:20:00,7.02,7.03,6.97,7.0,241600.0,5.6702,5.6783,5.6298,5.6541,241600.0
2008-10-16 14:30:00,6.99,7.03,6.98,7.02,264400.0,5.646,5.6783,5.6379,5.6702,264400.0
2008-10-16 14:40:00,7.02,7.1,7.0,7.1,310800.0,5.6702,5.7349,5.6541,5.7349,310800.0
2008-10-16 14:50:00,7.09,7.13,7.07,7.08,558000.0,5.7268,5.7591,5.7106,5.7187,558000.0
2008-10-16 15:00:00,7.09,7.23,7.08,7.23,422000.0,5.7268,5.8399,5.7187,5.8399,422000.0
2008-10-16 15:10:00,7.23,7.26,7.22,7.23,516800.0,5.8399,5.8641,5.8318,5.8399,516800.0
2008-10-16 15:20:00,7.22,7.22,7.18,7.22,385200.0,5.8318,5.8318,5.7995,5.8318,385200.0
2008-10-16 15:30:00,7.22,7.27,7.21,7.24,534000.0,5.8318,5.8722,5.8237,5.8479,534000.0
2008-10-16 15:40:00,7.24,7.31,7.24,7.3,631200.0,5.8479,5.9045,5.8479,5.8964,631200.0
2008-10-16 15:50:00,7.3,7.34,7.28,7.32,927600.0,5.8964,5.9287,5.8802,5.9126,927600.0
2008-10-17 09:30:00,7.12,7.23,7.04,7.06,896800.0,5.751,5.8399,5.6864,5.7025,896800.0
2008-10-17 09:40:00,7.08,7.2,7.06,7.17,383600.0,5.7187,5.8156,5.7025,5.7914,383600.0
2008-10-17 09:50:00,7.17,7.22,7.14,7.22,1733600.0,5.7914,5.8318,5.7672,5.8318,1733600.0
2008-10-17 10:00:00,7.22,7.27,7.18,7.18,339600.0,5.8318,5.8722,5.7995,5.7995,339600.0
2008-10-17 10:10:00,7.18,7.19,7.15,7.18,306400.0,5.7995,5.8075,5.7752,5.7995,306400.0
2008-10-17 10:20:00,7.18,7.19,7.11,7.19,270000.0,5.7995,5.8075,5.7429,5.8075,270000.0
2008-10-17 10:30:00,7.19,7.19,7.11,7.14,241200.0,5.8075,5.8075,5.7429,5.7672,241200.0
2008-10-17 10:40:00,7.14,7.21,7.12,7.21,196400.0,5.7672,5.8237,5.751,5.8237,196400.0
2008-10-17 10:50:00,7.21,7.25,7.18,7.2,266000.0,5.8237,5.856,5.7995,5.8156,266000.0
2008-10-17 11:00:00,7.21,7.27,7.21,7.25,262000.0,5.8237,5.8722,5.8237,5.856,262000.0
2008-10-17 11:10:00,7.24,7.27,7.22,7.26,229600.0,5.8479,5.8722,5.8318,5.8641,229600.0
2008-10-17 11:20:00,7.26,7.26,7.2,7.21,375600.0,5.8641,5.8641,5.8156,5.8237,375600.0
2008-10-17 11:30:00,7.21,7.24,7.17,7.19,174000.0,5.8237,5.8479,5.7914,5.8075,174000.0
2008-10-17 11:40:00,7.2,7.22,7.16,7.18,111600.0,5.8156,5.8318,5.7833,5.7995,111600.0
2008-10-17 11:50:00,7.18,7.19,7.16,7.16,106800.0,5.7995,5.8075,5.7833,5.7833,106800.0
2008-10-17 12:00:00,7.16,7.16,7.14,7.15,131200.0,5.7833,5.7833,5.7672,5.7752,131200.0
2008-10-17 12:10:00,7.15,7.18,7.15,7.18,246000.0,5.7752,5.7995,5.7752,5.7995,246000.0
2008-10-17 12:20:00,7.18,7.24,7.18,7.2,102400.0,5.7995,5.8479,5.7995,5.8156,102400.0
2008-10-17 12:30:00,7.2,7.2,7.15,7.17,120800.0,5.8156,5.8156,5.7752,5.7914,120800.0
2008-10-17 12:40:00,7.17,7.22,7.17,7.22,130000.0,5.7914,5.8318,5.7914,5.8318,130000.0
2008-10-17 12:50:00,7.22,7.27,7.21,7.26,232400.0,5.8318,5.8722,5.8237,5.8641,232400.0
2008-10-17 13:00:00,7.26,7.31,7.23,7.23,550000.0,5.8641,5.9045,5.8399,5.8399,550000.0
2008-10-17 13:10:00,7.23,7.24,7.19,7.22,1254000.0,5.8399,5.8479,5.8075,5.8318,1254000.0
2008-10-17 13:20:00,7.22,7.28,7.22,7.24,1256000.0,5.8318,5.8802,5.8318,5.8479,1256000.0
2008-10-17 13:30:00,7.25,7.33,7.25,7.33,384800.0,5.856,5.9206,5.856,5.9206,384800.0
2008-10-17 13:40:00,7.33,7.33,7.27,7.28,286000.0,5.9206,5.9206,5.8722,5.8802,286000.0
2008-10-17 13:50:00,7.28,7.28,7.23,7.28,371600.0,5.8802,5.8802,5.8399,5.8802,371600.0
2008-10-17 14:00:00,7.28,7.35,7.26,7.26,350800.0,5.8802,5.9368,5.8641,5.8641,350800.0
2008-10-17 14:10:00,7.26,7.28,7.24,7.25,264000.0,5.8641,5.8802,5.8479,5.856,264000.0
2008-10-17 14:20:00,7.25,7.27,7.23,7.27,601600.0,5.856,5.8722,5.8399,5.8722,601600.0
2008-10-17 14:30:00,7.28,7.3,7.24,7.24,251200.0,5.8802,5.8964,5.8479,5.8479,251200.0
2008-10-17 14:40:00,7.23,7.33,7.21,7.32,640400.0,5.8399,5.9206,5.8237,5.9126,640400.0
2008-10-17 14:50:00,7.31,7.32,7.24,7.28,360000.0,5.9045,5.9126,5.8479,5.8802,360000.0
2008-10-17 15:00:00,7.28,7.35,7.26,7.26,442400.0,5.8802,5.9368,5.8641,5.8641,442400.0
2008-10-17 15:10:00,7.26,7.27,7.21,7.24,704800.0,5.8641,5.8722,5.8237,5.8479,704800.0
2008-10-17 15:20:00,7.23,7.27,7.22,7.26,817200.0,5.8399,5.8722,5.8318,5.8641,817200.0
2008-10-17 15:30:00,7.26,7.31,7.2,7.25,483200.0,5.8641,5.9045,5.8156,5.856,483200.0
2008-10-17 15:40:00,7.25,7.33,7.23,7.27,460000.0,5.856,5.9206,5.8399,5.8722,460000.0
2008-10-17 15:50:00,7.27,7.29,7.23,7.24,689200.0,5.8722,5.8883,5.8399,5.8479,689200.0
2008-10-20 09:30:00,7.35,7.43,7.27,7.35,278400.0,5.9368,6.0014,5.8722,5.9368,278400.0
2008-10-20 09:40:00,7.35,7.41,7.33,7.36,293600.0,5.9368,5.9852,5.9206,5.9449,293600.0
2008-10-20 09:50:00,7.37,7.43,7.27,7.38,424800.0,5.9529,6.0014,5.8722,5.961,424800.0
2008-10-20 10:00:00,7.39,7.47,7.38,7.44,386800.0,5.9691,6.0337,5.961,6.0095,386800.0
2008-10-20 10:10:00,7.44,7.46,7.37,7.39,586800.0,6.0095,6.0256,5.9529,5.9691,586800.0
2008-10-20 10:20:00,7.39,7.39,7.26,7.26,351600.0,5.9691,5.9691,5.8641,5.8641,351600.0
2008-10-20 10:30:00,7.27,7.35,7.27,7.33,232000.0,5.8722,5.9368,5.8722,5.9206,232000.0
2008-10-20 10:40:00,7.33,7.38,7.32,7.37,287200.0,5.9206,5.961,5.9126,5.9529,287200.0
2008-10-20 10:50:00,7.37,7.39,7.26,7.3,259600.0,5.9529,5.9691,5.8641,5.8964,259600.0
2008-10-20 11:00:00,7.31,7.31,7.24,7.27,288800.0,5.9045,5.9045,5.8479,5.8722,288800.0
2008-10-20 11:10:00,7.27,7.34,7.25,7.34,276400.0,5.8722,5.9287,5.856,5.9287,276400.0
2008-10-20 11:20:00,7.33,7.34,7.28,7.34,292400.0,5.9206,5.9287,5.8802,5.9287,292400.0
2008-10-20 11:30:00,7.34,7.37,7.3,7.3,270400.0,5.9287,5.9529,5.8964,5.8964,270400.0
2008-10-20 11:40:00,7.3,7.4,7.27,7.39,178000.0,5.8964,5.9772,5.8722,5.9691,178000.0
2008-10-20 11:50:00,7.39,7.39,7.31,7.32,243200.0,5.9691,5.9691,5.9045,5.9126,243200.0
2008-10-20 12:00:00,7.32,7.32,7.27,7.28,194800.0,5.9126,5.9126,5.8722,5.8802,194800.0
2008-10-20 12:10:00,7.28,7.34,7.27,7.32,237600.0,5.8802,5.9287,5.8722,5.9126,237600.0
2008-10-20 12:20:00,7.31,7.34,7.3,7.33,154400.0,5.9045,5.9287,5.8964,5.9206,154400.0
2008-10-20 12:30:00,7.33,7.35,7.28,7.29,173200.0,5.9206,5.9368,5.8802,5.8883,173200.0
2008-10-20 12:40:00,7.28,7.29,7.25,7.29,302800.0,5.8802,5.8883,5.856,5.8883,302800.0
2008-10-20 12:50:00,7.29,7.29,7.26,7.28,126400.0,5.8883,5.8883,5.8641,5.8802,126400.0
2008-10-20 13:00:00,7.27,7.29,7.26,7.29,167600.0,5.8722,5.8883,5.8641,5.8883,167600.0
2008-10-20 13:10:00,7.28,7.31,7.28,7.29,151600.0,5.8802,5.9045,5.8802,5.8883,151600.0
2008-10-20 13:20:00,7.29,7.34,7.29,7.33,234400.0,5.8883,5.9287,5.8883,5.9206,234400.0
2008-10-20 13:30:00,7.33,7.36,7.31,7.32,198000.0,5.9206,5.9449,5.9045,5.9126,198000.0
2008-10-20 13:40:00,7.32,7.35,7.3,7.34,201200.0,5.9126,5.9368,5.8964,5.9287,201200.0
2008-10-20 13:50:00,7.33,7.34,7.29,7.3,172400.0,5.9206,5.9287,5.8883,5.8964,172400.0
2008-10-20 14:00:00,7.29,7.38,7.27,7.37,445600.0,5.8883,5.961,5.8722,5.9529,445600.0
2008-10-20 14:10:00,7.37,7.39,7.33,7.35,278800.0,5.9529,5.9691,5.9206,5.9368,278800.0
2008-10-20 14:20:00,7.35,7.35,7.32,7.34,220800.0,5.9368,5.9368,5.9126,5.9287,220800.0
2008-10-20 14:30:00,7.34,7.35,7.31,7.34,297200.0,5.9287,5.9368,5.9045,5.9287,297200.0
2008-10-20 14:40:00,7.34,7.4,7.33,7.38,209200.0,5.9287,5.9772,5.9206,5.961,209200.0
2008-10-20 14:50:00,7.38,7.38,7.32,7.37,300400.0,5.961,5.961,5.9126,5.9529,300400.0
2008-10-20 15:00:00,7.37,7.42,7.35,7.39,446000.0,5.9529,5.9933,5.9368,5.9691,446000.0
2008-10-20 15:10:00,7.39,7.41,7.36,7.4,419200.0,5.9691,5.9852,5.9449,5.9772,419200.0
2008-10-20 15:20:00,7.4,7.41,7.36,7.37,316000.0,5.9772,5.9852,5.9449,5.9529,316000.0
2008-10-20 15:30:00,7.37,7.46,7.36,7.43,418800.0,5.9529,6.0256,5.9449,6.0014,418800.0
2008-10-20 15:40:00,7.43,7.45,7.4,7.43,379600.0,6.0014,6.0176,5.9772,6.0014,379600.0
2008-10-20 15:50:00,7.44,7.49,7.41,7.45,731200.0,6.0095,6.0499,5.9852,6.0176,731200.0
2008-10-21 09:30:00,7.36,7.43,7.35,7.41,322000.0,5.9449,6.0014,5.9368,5.9852,322000.0
2008-10-21 09:40:00,7.41,7.47,7.4,7.46,325600.0,5.9852,6.0337,5.9772,6.0256,325600.0
2008-10-21 09:50:00,7.46,7.5,7.44,7.5,286800.0,6.0256,6.0579,6.0095,6.0579,286800.0
2008-10-21 10:00:00,7.5,7.51,7.49,7.5,344800.0,6.0579,6.066,6.0499,6.0579,344800.0
2008-10-21 10:10:00,7.5,7.55,7.48,7.55,399200.0,6.0579,6.0983,6.0418,6.0983,399200.0
2008-10-21 10:20:00,7.55,7.58,7.51,7.51,197600.0,6.0983,6.1226,6.066,6.066,197600.0
2008-10-21 10:30:00,7.51,7.51,7.44,7.44,324400.0,6.066,6.066,6.0095,6.0095,324400.0
2008-10-21 10:40:00,7.44,7.47,7.43,7.44,269200.0,6.0095,6.0337,6.0014,6.0095,269200.0
2008-10-21 10:50:00,7.44,7.45,7.42,7.42,237200.0,6.0095,6.0176,5.9933,5.9933,237200.0
2008-10-21 11:00:00,7.42,7.46,7.4,7.44,195600.0,5.9933,6.0256,5.9772,6.0095,195600.0
2008-10-21 11:10:00,7.44,7.49,7.44,7.49,183200.0,6.0095,6.0499,6.0095,6.0499,183200.0
2008-10-21 11:20:00,7.49,7.49,7.47,7.47,170800.0,6.0499,6.0499,6.0337,6.0337,170800.0
2008-10-21 11:30:00,7.47,7.52,7.47,7.51,144800.0,6.0337,6.0741,6.0337,6.066,144800.0
2008-10-21 11:40:00,7.51,7.52,7.43,7.43,170000.0,6.066,6.0741,6.0014,6.0014,170000.0
2008-10-21 11:50:00,7.43,7.43,7.35,7.37,247200.0,6.0014,6.0014,5.9368,5.9529,247200.0
2008-10-21 12:00:00,7.37,7.41,7.34,7.38,190400.0,5.9529,5.9852,5.9287,5.961,190400.0
2008-10-21 12:10:00,7.38,7.4,7.34,7.35,266000.0,5.961,5.9772,5.9287,5.9368,266000.0
2008-10-21 12:20:00,7.35,7.38,7.35,7.38,185600.0,5.9368,5.961,5.9368,5.961,185600.0
2008-10-21 12:30:00,7.38,7.43,7.38,7.43,132400.0,5.961,6.0014,5.961,6.0014,132400.0
2008-10-21 12:40:00,7.43,7.43,7.37,7.37,155600.0,6.0014,6.0014,5.9529,5.9529,155600.0
2008-10-21 12:50:00,7.38,7.38,7.33,7.33,192800.0,5.961,5.961,5.9206,5.9206,192800.0
2008-10-21 13:00:00,7.33,7.41,7.33,7.41,145600.0,5.9206,5.9852,5.9206,5.9852,145600.0
2008-10-21 13:10:00,7.41,7.45,7.41,7.44,171200.0,5.9852,6.0176,5.9852,6.0095,171200.0
2008-10-21 13:20:00,7.44,7.47,7.44,7.46,201200.0,6.0095,6.0337,6.0095,6.0256,201200.0
2008-10-21 13:30:00,7.46,7.5,7.44,7.5,202400.0,6.0256,6.0579,6.0095,6.0579,202400.0
2008-10-21 13:40:00,7.5,7.51,7.46,7.47,159200.0,6.0579,6.066,6.0256,6.0337,159200.0
2008-10-21 13:50:00,7.47,7.47,7.42,7.44,188400.0,6.0337,6.0337,5.9933,6.0095,188400.0
2008-10-21 14:00:00,7.45,7.5,7.45,7.47,220000.0,6.0176,6.0579,6.0176,6.0337,220000.0
2008-10-21 14:10:00,7.47,7.54,7.46,7.54,280800.0,6.0337,6.0902,6.0256,6.0902,280800.0
2008-10-21 14:20:00,7.54,7.56,7.54,7.55,348400.0,6.0902,6.1064,6.0902,6.0983,348400.0
2008-10-21 14:30:00,7.56,7.57,7.54,7.55,263200.0,6.1064,6.1145,6.0902,6.0983,263200.0
2008-10-21 14:40:00,7.55,7.64,7.55,7.64,388000.0,6.0983,6.171,6.0983,6.171,388000.0
2008-10-21 14:50:00,7.64,7.64,7.58,7.59,495600.0,6.171,6.171,6.1226,6.1306,495600.0
2008-10-21 15:00:00,7.59,7.64,7.58,7.58,386000.0,6.1306,6.171,6.1226,6.1226,386000.0
2008-10-21 15:10:00,7.58,7.61,7.56,7.56,305200.0,6.1226,6.1468,6.1064,6.1064,305200.0
2008-10-21 15:20:00,7.56,7.58,7.52,7.56,467200.0,6.1064,6.1226,6.0741,6.1064,467200.0
2008-10-21 15:30:00,7.57,7.61,7.54,7.61,570800.0,6.1145,6.1468,6.0902,6.1468,570800.0
2008-10-21 15:40:00,7.6,7.63,7.52,7.56,559200.0,6.1387,6.1629,6.0741,6.1064,559200.0
2008-10-21 15:50:00,7.56,7.59,7.51,7.51,937600.0,6.1064,6.1306,6.066,6.066,937600.0
2008-10-22 09:30:00,7.36,7.44,7.24,7.31,429600.0,5.9449,6.0095,5.8479,5.9045,429600.0
2008-10-22 09:40:00,7.31,7.47,7.3,7.36,514800.0,5.9045,6.0337,5.8964,5.9449,514800.0
2008-10-22 09:50:00,7.35,7.37,7.27,7.34,408800.0,5.9368,5.9529,5.8722,5.9287,408800.0
2008-10-22 10:00:00,7.35,7.35,7.25,7.27,421200.0,5.9368,5.9368,5.856,5.8722,421200.0
2008-10-22 10:10:00,7.28,7.37,7.28,7.29,314000.0,5.8802,5.9529,5.8802,5.8883,314000.0
2008-10-22 10:20:00,7.29,7.32,7.26,7.26,487600.0,5.8883,5.9126,5.8641,5.8641,487600.0
2008-10-22 10:30:00,7.26,7.4,7.26,7.4,487200.0,5.8641,5.9772,5.8641,5.9772,487200.0
2008-10-22 10:40:00,7.41,7.43,7.38,7.42,385600.0,5.9852,6.0014,5.961,5.9933,385600.0
2008-10-22 10:50:00,7.42,7.43,7.38,7.39,215200.0,5.9933,6.0014,5.961,5.9691,215200.0
2008-10-22 11:00:00,7.39,7.39,7.36,7.39,260800.0,5.9691,5.9691,5.9449,5.9691,260800.0
2008-10-22 11:10:00,7.39,7.45,7.38,7.42,244400.0,5.9691,6.0176,5.961,5.9933,244400.0
2008-10-22 11:20:00,7.42,7.43,7.34,7.35,192800.0,5.9933,6.0014,5.9287,5.9368,192800.0
2008-10-22 11:30:00,7.35,7.4,7.35,7.35,144400.0,5.9368,5.9772,5.9368,5.9368,144400.0
2008-10-22 11:40:00,7.35,7.44,7.35,7.44,207200.0,5.9368,6.0095,5.9368,6.0095,207200.0
2008-10-22 11:50:00,7.44,7.44,7.39,7.39,98400.0,6.0095,6.0095,5.9691,5.9691,98400.0
2008-10-22 12:00:00,7.39,7.4,7.37,7.39,115600.0,5.9691,5.9772,5.9529,5.9691,115600.0
2008-10-22 12:10:00,7.38,7.39,7.37,7.39,162400.0,5.961,5.9691,5.9529,5.9691,162400.0
2008-10-22 12:20:00,7.39,7.43,7.39,7.42,65600.0,5.9691,6.0014,5.9691,5.9933,65600.0
2008-10-22 12:30:00,7.41,7.42,7.39,7.41,66400.0,5.9852,5.9933,5.9691,5.9852,66400.0
2008-10-22 12:40:00,7.41,7.42,7.4,7.4,108400.0,5.9852,5.9933,5.9772,5.9772,108400.0
2008-10-22 12:50:00,7.4,7.44,7.4,7.42,145200.0,5.9772,6.0095,5.9772,5.9933,145200.0
2008-10-22 13:00:00,7.41,7.42,7.37,7.38,172400.0,5.9852,5.9933,5.9529,5.961,172400.0
2008-10-22 13:10:00,7.38,7.38,7.35,7.36,248000.0,5.961,5.961,5.9368,5.9449,248000.0
2008-10-22 13:20:00,7.36,7.37,7.31,7.32,156800.0,5.9449,5.9529,5.9045,5.9126,156800.0
2008-10-22 13:30:00,7.32,7.32,7.27,7.27,171200.0,5.9126,5.9126,5.8722,5.8722,171200.0
2008-10-22 13:40:00,7.27,7.28,7.26,7.28,208400.0,5.8722,5.8802,5.8641,5.8802,208400.0
2008-10-22 13:50:00,7.29,7.32,7.26,7.31,125600.0,5.8883,5.9126,5.8641,5.9045,125600.0
2008-10-22 14:00:00,7.3,7.32,7.27,7.28,112400.0,5.8964,5.9126,5.8722,5.8802,112400.0
2008-10-22 14:10:00,7.28,7.28,7.26,7.27,174800.0,5.8802,5.8802,5.8641,5.8722,174800.0
2008-10-22 14:20:00,7.27,7.32,7.27,7.3,158800.0,5.8722,5.9126,5.8722,5.8964,158800.0
2008-10-22 14:30:00,7.3,7.3,7.25,7.26,255200.0,5.8964,5.8964,5.856,5.8641,255200.0
2008-10-22 14:40:00,7.26,7.28,7.24,7.27,247600.0,5.8641,5.8802,5.8479,5.8722,247600.0
2008-10-22 14:50:00,7.27,7.29,7.24,7.29,168400.0,5.8722,5.8883,5.8479,5.8883,168400.0
2008-10-22 15:00:00,7.29,7.31,7.26,7.28,198000.0,5.8883,5.9045,5.8641,5.8802,198000.0
2008-10-22 15:10:00,7.28,7.29,7.22,7.22,361200.0,5.8802,5.8883,5.8318,5.8318,361200.0
2008-10-22 15:20:00,7.22,7.29,7.22,7.23,397600.0,5.8318,5.8883,5.8318,5.8399,397600.0
2008-10-22 15:30:00,7.23,7.24,7.2,7.2,807600.0,5.8399,5.8479,5.8156,5.8156,807600.0
2008-10-22 15:40:00,7.2,7.31,7.15,7.29,1033200.0,5.8156,5.9045,5.7752,5.8883,1033200.0
2008-10-22 15:50:00,7.29,7.38,7.27,7.36,868000.0,5.8883,5.961,5.8722,5.9449,868000.0
2008-10-23 09:30:00,7.18,7.43,7.18,7.27,297600.0,5.7995,6.0014,5.7995,5.8722,297600.0
2008-10-23 09:40:00,7.26,7.33,7.19,7.21,476000.0,5.8641,5.9206,5.8075,5.8237,476000.0
2008-10-23 09:50:00,7.2,7.22,7.12,7.19,531200.0,5.8156,5.8318,5.751,5.8075,531200.0
2008-10-23 10:00:00,7.18,7.25,7.18,7.22,294000.0,5.7995,5.856,5.7995,5.8318,294000.0
2008-10-23 10:10:00,7.22,7.28,7.21,7.26,247200.0,5.8318,5.8802,5.8237,5.8641,247200.0
2008-10-23 10:20:00,7.27,7.31,7.2,7.23,251200.0,5.8722,5.9045,5.8156,5.8399,251200.0
2008-10-23 10:30:00,7.23,7.3,7.23,7.29,307600.0,5.8399,5.8964,5.8399,5.8883,307600.0
2008-10-23 10:40:00,7.29,7.38,7.29,7.33,418000.0,5.8883,5.961,5.8883,5.9206,418000.0
2008-10-23 10:50:00,7.34,7.41,7.32,7.39,348800.0,5.9287,5.9852,5.9126,5.9691,348800.0
2008-10-23 11:00:00,7.39,7.42,7.39,7.4,306800.0,5.9691,5.9933,5.9691,5.9772,306800.0
2008-10-23 11:10:00,7.4,7.42,7.3,7.3,202400.0,5.9772,5.9933,5.8964,5.8964,202400.0
2008-10-23 11:20:00,7.3,7.31,7.26,7.27,232000.0,5.8964,5.9045,5.8641,5.8722,232000.0
2008-10-23 11:30:00,7.27,7.29,7.25,7.29,260400.0,5.8722,5.8883,5.856,5.8883,260400.0
2008-10-23 11:40:00,7.29,7.31,7.28,7.3,399200.0,5.8883,5.9045,5.8802,5.8964,399200.0
2008-10-23 11:50:00,7.3,7.33,7.28,7.29,268400.0,5.8964,5.9206,5.8802,5.8883,268400.0
2008-10-23 12:00:00,7.29,7.3,7.25,7.26,338400.0,5.8883,5.8964,5.856,5.8641,338400.0
2008-10-23 12:10:00,7.26,7.26,7.23,7.24,483200.0,5.8641,5.8641,5.8399,5.8479,483200.0
2008-10-23 12:20:00,7.24,7.26,7.23,7.26,709600.0,5.8479,5.8641,5.8399,5.8641,709600.0
2008-10-23 12:30:00,7.25,7.27,7.22,7.24,1162800.0,5.856,5.8722,5.8318,5.8479,1162800.0
2008-10-23 12:40:00,7.24,7.28,7.23,7.24,484400.0,5.8479,5.8802,5.8399,5.8479,484400.0
2008-10-23 12:50:00,7.24,7.26,7.2,7.22,506800.0,5.8479,5.8641,5.8156,5.8318,506800.0
2008-10-23 13:00:00,7.2,7.23,7.17,7.18,391600.0,5.8156,5.8399,5.7914,5.7995,391600.0
2008-10-23 13:10:00,7.18,7.24,7.16,7.2,471600.0,5.7995,5.8479,5.7833,5.8156,471600.0
2008-10-23 13:20:00,7.2,7.2,7.13,7.13,245600.0,5.8156,5.8156,5.7591,5.7591,245600.0
2008-10-23 13:30:00,7.12,7.16,7.09,7.13,342000.0,5.751,5.7833,5.7268,5.7591,342000.0
2008-10-23 13:40:00,7.13,7.18,7.13,7.15,188000.0,5.7591,5.7995,5.7591,5.7752,188000.0
2008-10-23 13:50:00,7.15,7.16,7.11,7.13,125200.0,5.7752,5.7833,5.7429,5.7591,125200.0
2008-10-23 14:00:00,7.13,7.13,7.05,7.1,232000.0,5.7591,5.7591,5.6945,5.7349,232000.0
2008-10-23 14:10:00,7.1,7.11,7.03,7.04,315200.0,5.7349,5.7429,5.6783,5.6864,315200.0
2008-10-23 14:20:00,7.04,7.1,7.0,7.1,352400.0,5.6864,5.7349,5.6541,5.7349,352400.0
2008-10-23 14:30:00,7.1,7.16,7.07,7.16,352000.0,5.7349,5.7833,5.7106,5.7833,352000.0
2008-10-23 14:40:00,7.16,7.17,7.09,7.1,287200.0,5.7833,5.7914,5.7268,5.7349,287200.0
2008-10-23 14:50:00,7.09,7.1,7.0,7.05,300800.0,5.7268,5.7349,5.6541,5.6945,300800.0
2008-10-23 15:00:00,7.05,7.16,7.0,7.15,374800.0,5.6945,5.7833,5.6541,5.7752,374800.0
2008-10-23 15:10:00,7.16,7.22,7.13,7.14,590400.0,5.7833,5.8318,5.7591,5.7672,590400.0
2008-10-23 15:20:00,7.13,7.28,7.12,7.21,609600.0,5.7591,5.8802,5.751,5.8237,609600.0
2008-10-23 15:30:00,7.21,7.21,7.1,7.12,404800.0,5.8237,5.8237,5.7349,5.751,404800.0
2008-10-23 15:40:00,7.11,7.29,7.1,7.26,569600.0,5.7429,5.8883,5.7349,5.8641,569600.0
2008-10-23 15:50:00,7.27,7.29,7.22,7.28,672800.0,5.8722,5.8883,5.8318,5.8802,672800.0
2008-10-24 09:30:00,6.88,7.01,6.82,6.98,345600.0,5.5572,5.6622,5.5087,5.6379,345600.0
2008-10-24 09:40:00,6.98,7.1,6.93,7.09,304400.0,5.6379,5.7349,5.5975,5.7268,304400.0
2008-10-24 09:50:00,7.1,7.2,7.07,7.09,299200.0,5.7349,5.8156,5.7106,5.7268,299200.0
2008-10-24 10:00:00,7.09,7.16,7.04,7.07,224800.0,5.7268,5.7833,5.6864,5.7106,224800.0
2008-10-24 10:10:00,7.06,7.15,7.04,7.12,150800.0,5.7025,5.7752,5.6864,5.751,150800.0
2008-10-24 10:20:00,7.12,7.15,7.04,7.1,166800.0,5.751,5.7752,5.6864,5.7349,166800.0
2008-10-24 10:30:00,7.1,7.16,7.07,7.09,197200.0,5.7349,5.7833,5.7106,5.7268,197200.0
2008-10-24 10:40:00,7.09,7.18,7.07,7.15,193200.0,5.7268,5.7995,5.7106,5.7752,193200.0
2008-10-24 10:50:00,7.15,7.24,7.15,7.19,265200.0,5.7752,5.8479,5.7752,5.8075,265200.0
2008-10-24 11:00:00,7.2,7.21,7.13,7.13,110000.0,5.8156,5.8237,5.7591,5.7591,110000.0
2008-10-24 11:10:00,7.13,7.15,7.1,7.15,125200.0,5.7591,5.7752,5.7349,5.7752,125200.0
2008-10-24 11:20:00,7.15,7.25,7.14,7.24,219200.0,5.7752,5.856,5.7672,5.8479,219200.0
2008-10-24 11:30:00,7.24,7.32,7.21,7.31,214000.0,5.8479,5.9126,5.8237,5.9045,214000.0
2008-10-24 11:40:00,7.31,7.32,7.22,7.29,232800.0,5.9045,5.9126,5.8318,5.8883,232800.0
2008-10-24 11:50:00,7.28,7.28,7.19,7.22,99600.0,5.8802,5.8802,5.8075,5.8318,99600.0
2008-10-24 12:00:00,7.21,7.23,7.16,7.21,106400.0,5.8237,5.8399,5.7833,5.8237,106400.0
2008-10-24 12:10:00,7.21,7.23,7.18,7.19,98400.0,5.8237,5.8399,5.7995,5.8075,98400.0
2008-10-24 12:20:00,7.19,7.21,7.13,7.14,122000.0,5.8075,5.8237,5.7591,5.7672,122000.0
2008-10-24 12:30:00,7.14,7.15,7.09,7.15,293200.0,5.7672,5.7752,5.7268,5.7752,293200.0
2008-10-24 12:40:00,7.15,7.15,7.08,7.11,117200.0,5.7752,5.7752,5.7187,5.7429,117200.0
2008-10-24 12:50:00,7.12,7.18,7.11,7.16,136800.0,5.751,5.7995,5.7429,5.7833,136800.0
2008-10-24 13:00:00,7.16,7.19,7.16,7.18,111200.0,5.7833,5.8075,5.7833,5.7995,111200.0
2008-10-24 13:10:00,7.17,7.24,7.16,7.22,208000.0,5.7914,5.8479,5.7833,5.8318,208000.0
2008-10-24 13:20:00,7.22,7.24,7.15,7.16,100400.0,5.8318,5.8479,5.7752,5.7833,100400.0
2008-10-24 13:30:00,7.16,7.16,7.09,7.1,166000.0,5.7833,5.7833,5.7268,5.7349,166000.0
2008-10-24 13:40:00,7.1,7.13,7.04,7.04,110000.0,5.7349,5.7591,5.6864,5.6864,110000.0
2008-10-24 13:50:00,7.04,7.12,7.04,7.05,146800.0,5.6864,5.751,5.6864,5.6945,146800.0
2008-10-24 14:00:00,7.04,7.07,7.03,7.07,188800.0,5.6864,5.7106,5.6783,5.7106,188800.0
2008-10-24 14:10:00,7.07,7.13,7.06,7.11,144800.0,5.7106,5.7591,5.7025,5.7429,144800.0
2008-10-24 14:20:00,7.12,7.12,7.05,7.07,180400.0,5.751,5.751,5.6945,5.7106,180400.0
2008-10-24 14:30:00,7.08,7.18,7.08,7.16,155200.0,5.7187,5.7995,5.7187,5.7833,155200.0
2008-10-24 14:40:00,7.15,7.19,7.09,7.11,159200.0,5.7752,5.8075,5.7268,5.7429,159200.0
2008-10-24 14:50:00,7.11,7.21,7.1,7.2,179200.0,5.7429,5.8237,5.7349,5.8156,179200.0
2008-10-24 15:00:00,7.2,7.25,7.14,7.16,222000.0,5.8156,5.856,5.7672,5.7833,222000.0
2008-10-24 15:10:00,7.16,7.21,7.09,7.11,226400.0,5.7833,5.8237,5.7268,5.7429,226400.0
2008-10-24 15:20:00,7.11,7.23,7.08,7.2,368400.0,5.7429,5.8399,5.7187,5.8156,368400.0
2008-10-24 15:30:00,7.21,7.21,7.14,7.14,413600.0,5.8237,5.8237,5.7672,5.7672,413600.0
2008-10-24 15:40:00,7.14,7.24,7.14,7.23,507200.0,5.7672,5.8479,5.7672,5.8399,507200.0
2008-10-24 15:50:00,7.23,7.26,7.17,7.18,802400.0,5.8399,5.8641,5.7914,5.7995,802400.0
2008-10-27 09:30:00,7.07,7.19,7.02,7.18,345200.0,5.7106,5.8075,5.6702,5.7995,345200.0
2008-10-27 09:40:00,7.18,7.27,7.15,7.17,144000.0,5.7995,5.8722,5.7752,5.7914,144000.0
2008-10-27 09:50:00,7.18,7.38,7.18,7.35,144000.0,5.7995,5.961,5.7995,5.9368,144000.0
2008-10-27 10:00:00,7.36,7.48,7.33,7.35,175600.0,5.9449,6.0418,5.9206,5.9368,175600.0
2008-10-27 10:10:00,7.35,7.36,7.23,7.24,247200.0,5.9368,5.9449,5.8399,5.8479,247200.0
2008-10-27 10:20:00,7.23,7.29,7.22,7.22,138800.0,5.8399,5.8883,5.8318,5.8318,138800.0
2008-10-27 10:30:00,7.23,7.24,7.18,7.2,157600.0,5.8399,5.8479,5.7995,5.8156,157600.0
2008-10-27 10:40:00,7.21,7.24,7.18,7.23,144400.0,5.8237,5.8479,5.7995,5.8399,144400.0
2008-10-27 10:50:00,7.24,7.29,7.22,7.28,192800.0,5.8479,5.8883,5.8318,5.8802,192800.0
2008-10-27 11:00:00,7.28,7.29,7.22,7.28,131600.0,5.8802,5.8883,5.8318,5.8802,131600.0
2008-10-27 11:10:00,7.28,7.35,7.26,7.29,214400.0,5.8802,5.9368,5.8641,5.8883,214400.0
2008-10-27 11:20:00,7.29,7.32,7.25,7.27,156000.0,5.8883,5.9126,5.856,5.8722,156000.0
2008-10-27 11:30:00,7.27,7.29,7.24,7.28,90400.0,5.8722,5.8883,5.8479,5.8802,90400.0
2008-10-27 11:40:00,7.27,7.32,7.26,7.29,176800.0,5.8722,5.9126,5.8641,5.8883,176800.0
2008-10-27 11:50:00,7.28,7.31,7.26,7.27,266400.0,5.8802,5.9045,5.8641,5.8722,266400.0
2008-10-27 12:00:00,7.27,7.33,7.26,7.32,223600.0,5.8722,5.9206,5.8641,5.9126,223600.0
2008-10-27 12:10:00,7.32,7.34,7.26,7.26,234000.0,5.9126,5.9287,5.8641,5.8641,234000.0
2008-10-27 12:20:00,7.27,7.28,7.22,7.23,206000.0,5.8722,5.8802,5.8318,5.8399,206000.0
2008-10-27 12:30:00,7.22,7.28,7.21,7.27,176800.0,5.8318,5.8802,5.8237,5.8722,176800.0
2008-10-27 12:40:00,7.26,7.3,7.23,7.28,244800.0,5.8641,5.8964,5.8399,5.8802,244800.0
2008-10-27 12:50:00,7.28,7.34,7.27,7.34,206800.0,5.8802,5.9287,5.8722,5.9287,206800.0
2008-10-27 13:00:00,7.34,7.34,7.28,7.3,138800.0,5.9287,5.9287,5.8802,5.8964,138800.0
2008-10-27 13:10:00,7.3,7.33,7.28,7.33,212800.0,5.8964,5.9206,5.8802,5.9206,212800.0
2008-10-27 13:20:00,7.33,7.35,7.31,7.33,123600.0,5.9206,5.9368,5.9045,5.9206,123600.0
2008-10-27 13:30:00,7.35,7.36,7.3,7.31,108400.0,5.9368,5.9449,5.8964,5.9045,108400.0
2008-10-27 13:40:00,7.31,7.36,7.31,7.34,136000.0,5.9045,5.9449,5.9045,5.9287,136000.0
2008-10-27 13:50:00,7.33,7.33,7.28,7.29,56400.0,5.9206,5.9206,5.8802,5.8883,56400.0
2008-10-27 14:00:00,7.29,7.31,7.26,7.29,150000.0,5.8883,5.9045,5.8641,5.8883,150000.0
2008-10-27 14:10:00,7.29,7.29,7.21,7.21,244000.0,5.8883,5.8883,5.8237,5.8237,244000.0
2008-10-27 14:20:00,7.21,7.24,7.18,7.18,242800.0,5.8237,5.8479,5.7995,5.7995,242800.0
2008-10-27 14:30:00,7.18,7.21,7.16,7.16,184800.0,5.7995,5.8237,5.7833,5.7833,184800.0
2008-10-27 14:40:00,7.15,7.21,7.15,7.18,189200.0,5.7752,5.8237,5.7752,5.7995,189200.0
2008-10-27 14:50:00,7.17,7.18,7.1,7.1,369600.0,5.7914,5.7995,5.7349,5.7349,369600.0
2008-10-27 15:00:00,7.11,7.15,7.11,7.13,300800.0,5.7429,5.7752,5.7429,5.7591,300800.0
2008-10-27 15:10:00,7.14,7.18,7.13,7.14,289600.0,5.7672,5.7995,5.7591,5.7672,289600.0
2008-10-27 15:20:00,7.14,7.16,7.1,7.13,292000.0,5.7672,5.7833,5.7349,5.7591,292000.0
2008-10-27 15:30:00,7.13,7.16,7.09,7.12,407600.0,5.7591,5.7833,5.7268,5.751,407600.0
2008-10-27 15:40:00,7.12,7.12,7.06,7.09,279600.0,5.751,5.751,5.7025,5.7268,279600.0
2008-10-27 15:50:00,7.09,7.09,6.95,6.97,607200.0,5.7268,5.7268,5.6137,5.6298,607200.0
2008-10-28 09:30:00,7.14,7.24,7.1,7.13,261200.0,5.7672,5.8479,5.7349,5.7591,261200.0
2008-10-28 09:40:00,7.12,7.26,7.07,7.23,276400.0,5.751,5.8641,5.7106,5.8399,276400.0
2008-10-28 09:50:00,7.24,7.27,7.17,7.18,354800.0,5.8479,5.8722,5.7914,5.7995,354800.0
2008-10-28 10:00:00,7.17,7.17,7.04,7.09,368800.0,5.7914,5.7914,5.6864,5.7268,368800.0
2008-10-28 10:10:00,7.11,7.14,7.04,7.05,263200.0,5.7429,5.7672,5.6864,5.6945,263200.0
2008-10-28 10:20:00,7.05,7.13,7.01,7.12,202400.0,5.6945,5.7591,5.6622,5.751,202400.0
2008-10-28 10:30:00,7.12,7.13,7.04,7.04,180800.0,5.751,5.7591,5.6864,5.6864,180800.0
2008-10-28 10:40:00,7.04,7.09,6.96,7.07,314800.0,5.6864,5.7268,5.6218,5.7106,314800.0
2008-10-28 10:50:00,7.07,7.08,6.91,6.93,219600.0,5.7106,5.7187,5.5814,5.5975,219600.0
2008-10-28 11:00:00,6.93,7.01,6.93,6.96,191200.0,5.5975,5.6622,5.5975,5.6218,191200.0
2008-10-28 11:10:00,6.96,7.03,6.96,7.02,258800.0,5.6218,5.6783,5.6218,5.6702,258800.0
2008-10-28 11:20:00,7.01,7.06,6.99,7.04,222000.0,5.6622,5.7025,5.646,5.6864,222000.0
2008-10-28 11:30:00,7.04,7.11,7.04,7.1,300400.0,5.6864,5.7429,5.6864,5.7349,300400.0
2008-10-28 11:40:00,7.1,7.14,7.06,7.11,359600.0,5.7349,5.7672,5.7025,5.7429,359600.0
2008-10-28 11:50:00,7.11,7.11,7.05,7.06,309200.0,5.7429,5.7429,5.6945,5.7025,309200.0
2008-10-28 12:00:00,7.06,7.09,7.04,7.09,206400.0,5.7025,5.7268,5.6864,5.7268,206400.0
2008-10-28 12:10:00,7.09,7.16,7.09,7.14,314000.0,5.7268,5.7833,5.7268,5.7672,314000.0
2008-10-28 12:20:00,7.14,7.15,7.12,7.13,209200.0,5.7672,5.7752,5.751,5.7591,209200.0
2008-10-28 12:30:00,7.13,7.17,7.12,7.13,248800.0,5.7591,5.7914,5.751,5.7591,248800.0
2008-10-28 12:40:00,7.12,7.16,7.11,7.16,97200.0,5.751,5.7833,5.7429,5.7833,97200.0
2008-10-28 12:50:00,7.17,7.2,7.16,7.18,146800.0,5.7914,5.8156,5.7833,5.7995,146800.0
2008-10-28 13:00:00,7.18,7.25,7.17,7.23,254800.0,5.7995,5.856,5.7914,5.8399,254800.0
2008-10-28 13:10:00,7.23,7.25,7.21,7.22,166800.0,5.8399,5.856,5.8237,5.8318,166800.0
2008-10-28 13:20:00,7.22,7.24,7.21,7.23,184800.0,5.8318,5.8479,5.8237,5.8399,184800.0
2008-10-28 13:30:00,7.23,7.24,7.22,7.22,296000.0,5.8399,5.8479,5.8318,5.8318,296000.0
2008-10-28 13:40:00,7.22,7.24,7.19,7.19,285200.0,5.8318,5.8479,5.8075,5.8075,285200.0
2008-10-28 13:50:00,7.19,7.2,7.17,7.2,259200.0,5.8075,5.8156,5.7914,5.8156,259200.0
2008-10-28 14:00:00,7.19,7.24,7.18,7.22,284400.0,5.8075,5.8479,5.7995,5.8318,284400.0
2008-10-28 14:10:00,7.22,7.31,7.22,7.29,378000.0,5.8318,5.9045,5.8318,5.8883,378000.0
2008-10-28 14:20:00,7.29,7.34,7.29,7.33,310400.0,5.8883,5.9287,5.8883,5.9206,310400.0
2008-10-28 14:30:00,7.33,7.4,7.33,7.36,366000.0,5.9206,5.9772,5.9206,5.9449,366000.0
2008-10-28 14:40:00,7.36,7.48,7.35,7.48,464000.0,5.9449,6.0418,5.9368,6.0418,464000.0
2008-10-28 14:50:00,7.48,7.63,7.46,7.57,618800.0,6.0418,6.1629,6.0256,6.1145,618800.0
2008-10-28 15:00:00,7.57,7.65,7.57,7.59,709200.0,6.1145,6.1791,6.1145,6.1306,709200.0
2008-10-28 15:10:00,7.59,7.68,7.58,7.68,543200.0,6.1306,6.2033,6.1226,6.2033,543200.0
2008-10-28 15:20:00,7.68,7.82,7.68,7.82,636400.0,6.2033,6.3164,6.2033,6.3164,636400.0
2008-10-28 15:30:00,7.8,7.83,7.72,7.78,609600.0,6.3003,6.3245,6.2356,6.2841,609600.0
2008-10-28 15:40:00,7.78,7.9,7.77,7.9,748800.0,6.2841,6.381,6.276,6.381,748800.0
2008-10-28 15:50:00,7.9,7.94,7.87,7.92,915600.0,6.381,6.4133,6.3568,6.3972,915600.0
2008-10-29 09:30:00,7.88,7.94,7.73,7.87,358800.0,6.3649,6.4133,6.2437,6.3568,358800.0
2008-10-29 09:40:00,7.91,8.06,7.87,8.06,590800.0,6.3891,6.5103,6.3568,6.5103,590800.0
2008-10-29 09:50:00,8.06,8.06,7.92,7.92,453200.0,6.5103,6.5103,6.3972,6.3972,453200.0
2008-10-29 10:00:00,7.92,7.96,7.87,7.96,390000.0,6.3972,6.4295,6.3568,6.4295,390000.0
2008-10-29 10:10:00,7.97,8.03,7.93,8.01,264400.0,6.4376,6.486,6.4053,6.4699,264400.0
2008-10-29 10:20:00,8.0,8.04,7.98,7.99,154000.0,6.4618,6.4941,6.4456,6.4537,154000.0
2008-10-29 10:30:00,7.98,7.99,7.92,7.94,177600.0,6.4456,6.4537,6.3972,6.4133,177600.0
2008-10-29 10:40:00,7.93,7.95,7.91,7.92,181600.0,6.4053,6.4214,6.3891,6.3972,181600.0
2008-10-29 10:50:00,7.91,7.94,7.88,7.91,155200.0,6.3891,6.4133,6.3649,6.3891,155200.0
2008-10-29 11:00:00,7.91,7.96,7.9,7.93,120800.0,6.3891,6.4295,6.381,6.4053,120800.0
2008-10-29 11:10:00,7.93,7.97,7.89,7.96,158000.0,6.4053,6.4376,6.373,6.4295,158000.0
2008-10-29 11:20:00,7.97,8.01,7.97,7.98,194400.0,6.4376,6.4699,6.4376,6.4456,194400.0
2008-10-29 11:30:00,7.97,8.0,7.96,7.98,135600.0,6.4376,6.4618,6.4295,6.4456,135600.0
2008-10-29 11:40:00,7.98,7.98,7.93,7.96,128400.0,6.4456,6.4456,6.4053,6.4295,128400.0
2008-10-29 11:50:00,7.96,8.01,7.96,8.01,105600.0,6.4295,6.4699,6.4295,6.4699,105600.0
2008-10-29 12:00:00,8.01,8.05,8.01,8.05,123200.0,6.4699,6.5022,6.4699,6.5022,123200.0
2008-10-29 12:10:00,8.05,8.05,8.03,8.04,132400.0,6.5022,6.5022,6.486,6.4941,132400.0
2008-10-29 12:20:00,8.03,8.05,8.03,8.03,122400.0,6.486,6.5022,6.486,6.486,122400.0
2008-10-29 12:30:00,8.03,8.14,8.03,8.13,163200.0,6.486,6.5749,6.486,6.5668,163200.0
2008-10-29 12:40:00,8.12,8.12,8.04,8.06,168000.0,6.5587,6.5587,6.4941,6.5103,168000.0
2008-10-29 12:50:00,8.06,8.08,8.01,8.06,222400.0,6.5103,6.5264,6.4699,6.5103,222400.0
2008-10-29 13:00:00,8.07,8.1,8.04,8.05,104800.0,6.5183,6.5426,6.4941,6.5022,104800.0
2008-10-29 13:10:00,8.05,8.08,8.03,8.07,149600.0,6.5022,6.5264,6.486,6.5183,149600.0
2008-10-29 13:20:00,8.06,8.14,8.06,8.12,113600.0,6.5103,6.5749,6.5103,6.5587,113600.0
2008-10-29 13:30:00,8.12,8.18,8.12,8.17,101600.0,6.5587,6.6072,6.5587,6.5991,101600.0
2008-10-29 13:40:00,8.16,8.17,8.14,8.16,145200.0,6.591,6.5991,6.5749,6.591,145200.0
2008-10-29 13:50:00,8.16,8.18,8.11,8.11,75600.0,6.591,6.6072,6.5507,6.5507,75600.0
2008-10-29 14:00:00,8.11,8.15,8.06,8.08,148800.0,6.5507,6.583,6.5103,6.5264,148800.0
2008-10-29 14:10:00,8.08,8.14,8.02,8.1,205600.0,6.5264,6.5749,6.478,6.5426,205600.0
2008-10-29 14:20:00,8.11,8.15,7.98,8.02,438800.0,6.5507,6.583,6.4456,6.478,438800.0
2008-10-29 14:30:00,8.03,8.09,7.93,8.08,270000.0,6.486,6.5345,6.4053,6.5264,270000.0
2008-10-29 14:40:00,8.08,8.15,8.06,8.14,317200.0,6.5264,6.583,6.5103,6.5749,317200.0
2008-10-29 14:50:00,8.14,8.15,8.05,8.15,243200.0,6.5749,6.583,6.5022,6.583,243200.0
2008-10-29 15:00:00,8.15,8.18,8.08,8.12,299600.0,6.583,6.6072,6.5264,6.5587,299600.0
2008-10-29 15:10:00,8.12,8.32,8.1,8.31,280000.0,6.5587,6.7203,6.5426,6.7122,280000.0
2008-10-29 15:20:00,8.31,8.44,8.31,8.34,338000.0,6.7122,6.8172,6.7122,6.7364,338000.0
2008-10-29 15:30:00,8.35,8.38,8.18,8.19,514000.0,6.7445,6.7687,6.6072,6.6153,514000.0
2008-10-29 15:40:00,8.2,8.33,8.19,8.31,408400.0,6.6233,6.7284,6.6153,6.7122,408400.0
2008-10-29 15:50:00,8.31,8.33,8.03,8.06,670000.0,6.7122,6.7284,6.486,6.5103,670000.0
2008-10-30 09:30:00,8.13,8.26,8.1,8.19,480800.0,6.5668,6.6718,6.5426,6.6153,480800.0
2008-10-30 09:40:00,8.2,8.35,8.17,8.32,315200.0,6.6233,6.7445,6.5991,6.7203,315200.0
2008-10-30 09:50:00,8.33,8.33,8.17,8.22,342000.0,6.7284,6.7284,6.5991,6.6395,342000.0
2008-10-30 10:00:00,8.22,8.29,8.21,8.22,347200.0,6.6395,6.696,6.6314,6.6395,347200.0
2008-10-30 10:10:00,8.22,8.24,8.08,8.08,264800.0,6.6395,6.6557,6.5264,6.5264,264800.0
2008-10-30 10:20:00,8.08,8.11,8.03,8.04,242800.0,6.5264,6.5507,6.486,6.4941,242800.0
2008-10-30 10:30:00,8.04,8.06,7.99,8.0,233200.0,6.4941,6.5103,6.4537,6.4618,233200.0
2008-10-30 10:40:00,8.01,8.01,7.95,7.98,132000.0,6.4699,6.4699,6.4214,6.4456,132000.0
2008-10-30 10:50:00,7.98,8.09,7.98,8.04,186800.0,6.4456,6.5345,6.4456,6.4941,186800.0
2008-10-30 11:00:00,8.04,8.13,8.03,8.06,254800.0,6.4941,6.5668,6.486,6.5103,254800.0
2008-10-30 11:10:00,8.06,8.07,8.01,8.04,157200.0,6.5103,6.5183,6.4699,6.4941,157200.0
2008-10-30 11:20:00,8.04,8.06,7.99,8.01,180400.0,6.4941,6.5103,6.4537,6.4699,180400.0
2008-10-30 11:30:00,8.01,8.04,7.93,7.97,180800.0,6.4699,6.4941,6.4053,6.4376,180800.0
2008-10-30 11:40:00,7.97,7.98,7.93,7.96,222000.0,6.4376,6.4456,6.4053,6.4295,222000.0
2008-10-30 11:50:00,7.96,7.96,7.86,7.9,163200.0,6.4295,6.4295,6.3487,6.381,163200.0
2008-10-30 12:00:00,7.9,8.0,7.9,7.95,166400.0,6.381,6.4618,6.381,6.4214,166400.0
2008-10-30 12:10:00,7.95,7.95,7.89,7.92,157600.0,6.4214,6.4214,6.373,6.3972,157600.0
2008-10-30 12:20:00,7.92,7.97,7.91,7.93,87600.0,6.3972,6.4376,6.3891,6.4053,87600.0
2008-10-30 12:30:00,7.92,8.02,7.92,7.98,159200.0,6.3972,6.478,6.3972,6.4456,159200.0
2008-10-30 12:40:00,7.97,7.97,7.91,7.91,191200.0,6.4376,6.4376,6.3891,6.3891,191200.0
2008-10-30 12:50:00,7.91,7.91,7.86,7.86,164400.0,6.3891,6.3891,6.3487,6.3487,164400.0
2008-10-30 13:00:00,7.87,7.93,7.85,7.92,218000.0,6.3568,6.4053,6.3406,6.3972,218000.0
2008-10-30 13:10:00,7.93,7.94,7.91,7.93,205200.0,6.4053,6.4133,6.3891,6.4053,205200.0
2008-10-30 13:20:00,7.93,7.94,7.84,7.84,134000.0,6.4053,6.4133,6.3326,6.3326,134000.0
2008-10-30 13:30:00,7.84,7.87,7.83,7.87,231600.0,6.3326,6.3568,6.3245,6.3568,231600.0
2008-10-30 13:40:00,7.86,7.86,7.77,7.83,231200.0,6.3487,6.3487,6.276,6.3245,231200.0
2008-10-30 13:50:00,7.84,7.89,7.84,7.87,76000.0,6.3326,6.373,6.3326,6.3568,76000.0
2008-10-30 14:00:00,7.87,7.91,7.87,7.9,204400.0,6.3568,6.3891,6.3568,6.381,204400.0
2008-10-30 14:10:00,7.9,7.91,7.86,7.89,240400.0,6.381,6.3891,6.3487,6.373,240400.0
2008-10-30 14:20:00,7.89,7.98,7.87,7.92,242000.0,6.373,6.4456,6.3568,6.3972,242000.0
2008-10-30 14:30:00,7.92,7.94,7.89,7.93,176400.0,6.3972,6.4133,6.373,6.4053,176400.0
2008-10-30 14:40:00,7.93,7.95,7.91,7.94,240000.0,6.4053,6.4214,6.3891,6.4133,240000.0
2008-10-30 14:50:00,7.94,7.95,7.89,7.93,291600.0,6.4133,6.4214,6.373,6.4053,291600.0
2008-10-30 15:00:00,7.93,7.96,7.91,7.96,206000.0,6.4053,6.4295,6.3891,6.4295,206000.0
2008-10-30 15:10:00,7.96,7.96,7.87,7.87,396800.0,6.4295,6.4295,6.3568,6.3568,396800.0
2008-10-30 15:20:00,7.87,7.91,7.83,7.9,453600.0,6.3568,6.3891,6.3245,6.381,453600.0
2008-10-30 15:30:00,7.9,7.92,7.85,7.91,492400.0,6.381,6.3972,6.3406,6.3891,492400.0
2008-10-30 15:40:00,7.9,7.92,7.85,7.89,522800.0,6.381,6.3972,6.3406,6.373,522800.0
2008-10-30 15:50:00,7.89,7.93,7.85,7.93,1040000.0,6.373,6.4053,6.3406,6.4053,1040000.0
2008-10-31 09:30:00,7.99,8.06,7.91,7.96,364400.0,6.4537,6.5103,6.3891,6.4295,364400.0
2008-10-31 09:40:00,7.96,7.96,7.84,7.84,283200.0,6.4295,6.4295,6.3326,6.3326,283200.0
2008-10-31 09:50:00,7.85,7.95,7.85,7.95,288800.0,6.3406,6.4214,6.3406,6.4214,288800.0
2008-10-31 10:00:00,7.94,7.95,7.89,7.93,222000.0,6.4133,6.4214,6.373,6.4053,222000.0
2008-10-31 10:10:00,7.93,7.95,7.91,7.93,128800.0,6.4053,6.4214,6.3891,6.4053,128800.0
2008-10-31 10:20:00,7.92,7.93,7.88,7.9,156800.0,6.3972,6.4053,6.3649,6.381,156800.0
2008-10-31 10:30:00,7.9,7.94,7.9,7.9,307600.0,6.381,6.4133,6.381,6.381,307600.0
2008-10-31 10:40:00,7.9,7.9,7.85,7.87,164800.0,6.381,6.381,6.3406,6.3568,164800.0
2008-10-31 10:50:00,7.87,7.9,7.87,7.89,142800.0,6.3568,6.381,6.3568,6.373,142800.0
2008-10-31 11:00:00,7.9,7.91,7.88,7.88,495600.0,6.381,6.3891,6.3649,6.3649,495600.0
2008-10-31 11:10:00,7.88,7.95,7.87,7.94,412000.0,6.3649,6.4214,6.3568,6.4133,412000.0
2008-10-31 11:20:00,7.95,7.98,7.94,7.96,273600.0,6.4214,6.4456,6.4133,6.4295,273600.0
2008-10-31 11:30:00,7.96,8.0,7.95,8.0,270800.0,6.4295,6.4618,6.4214,6.4618,270800.0
2008-10-31 11:40:00,8.0,8.04,8.0,8.01,316800.0,6.4618,6.4941,6.4618,6.4699,316800.0
2008-10-31 11:50:00,8.01,8.05,8.0,8.03,129600.0,6.4699,6.5022,6.4618,6.486,129600.0
2008-10-31 12:00:00,8.03,8.04,8.0,8.03,176000.0,6.486,6.4941,6.4618,6.486,176000.0
2008-10-31 12:10:00,8.03,8.04,7.97,8.0,212000.0,6.486,6.4941,6.4376,6.4618,212000.0
2008-10-31 12:20:00,8.0,8.04,8.0,8.03,141200.0,6.4618,6.4941,6.4618,6.486,141200.0
2008-10-31 12:30:00,8.03,8.04,8.0,8.01,132000.0,6.486,6.4941,6.4618,6.4699,132000.0
2008-10-31 12:40:00,8.01,8.04,8.01,8.04,87600.0,6.4699,6.4941,6.4699,6.4941,87600.0
2008-10-31 12:50:00,8.04,8.06,8.04,8.06,77200.0,6.4941,6.5103,6.4941,6.5103,77200.0
2008-10-31 13:00:00,8.05,8.08,8.05,8.06,176000.0,6.5022,6.5264,6.5022,6.5103,176000.0
2008-10-31 13:10:00,8.07,8.12,8.06,8.11,232800.0,6.5183,6.5587,6.5103,6.5507,232800.0
2008-10-31 13:20:00,8.11,8.15,8.1,8.12,195600.0,6.5507,6.583,6.5426,6.5587,195600.0
2008-10-31 13:30:00,8.12,8.22,8.12,8.18,245200.0,6.5587,6.6395,6.5587,6.6072,245200.0
2008-10-31 13:40:00,8.18,8.19,8.17,8.18,55600.0,6.6072,6.6153,6.5991,6.6072,55600.0
2008-10-31 13:50:00,8.18,8.18,8.13,8.15,98800.0,6.6072,6.6072,6.5668,6.583,98800.0
2008-10-31 14:00:00,8.15,8.25,8.15,8.22,322000.0,6.583,6.6637,6.583,6.6395,322000.0
2008-10-31 14:10:00,8.22,8.25,8.15,8.16,218400.0,6.6395,6.6637,6.583,6.591,218400.0
2008-10-31 14:20:00,8.16,8.19,8.13,8.19,164800.0,6.591,6.6153,6.5668,6.6153,164800.0
2008-10-31 14:30:00,8.19,8.2,8.15,8.2,196800.0,6.6153,6.6233,6.583,6.6233,196800.0
2008-10-31 14:40:00,8.19,8.2,8.16,8.17,194000.0,6.6153,6.6233,6.591,6.5991,194000.0
2008-10-31 14:50:00,8.17,8.2,8.17,8.2,230400.0,6.5991,6.6233,6.5991,6.6233,230400.0
2008-10-31 15:00:00,8.2,8.25,8.19,8.21,178800.0,6.6233,6.6637,6.6153,6.6314,178800.0
2008-10-31 15:10:00,8.22,8.22,8.08,8.09,255200.0,6.6395,6.6395,6.5264,6.5345,255200.0
2008-10-31 15:20:00,8.08,8.12,8.03,8.04,398800.0,6.5264,6.5587,6.486,6.4941,398800.0
2008-10-31 15:30:00,8.04,8.15,8.03,8.12,442000.0,6.4941,6.583,6.486,6.5587,442000.0
2008-10-31 15:40:00,8.12,8.14,8.02,8.08,410000.0,6.5587,6.5749,6.478,6.5264,410000.0
2008-10-31 15:50:00,8.08,8.17,8.07,8.17,846400.0,6.5264,6.5991,6.5183,6.5991,846400.0
2008-11-03 09:30:00,8.19,8.33,8.09,8.15,288000.0,6.6153,6.7284,6.5345,6.583,288000.0
2008-11-03 09:40:00,8.15,8.17,8.12,8.15,189600.0,6.583,6.5991,6.5587,6.583,189600.0
2008-11-03 09:50:00,8.15,8.16,8.07,8.1,202400.0,6.583,6.591,6.5183,6.5426,202400.0
2008-11-03 10:00:00,8.1,8.1,8.02,8.07,208800.0,6.5426,6.5426,6.478,6.5183,208800.0
2008-11-03 10:10:00,8.06,8.09,8.06,8.06,123200.0,6.5103,6.5345,6.5103,6.5103,123200.0
2008-11-03 10:20:00,8.06,8.06,8.0,8.0,250000.0,6.5103,6.5103,6.4618,6.4618,250000.0
2008-11-03 10:30:00,8.0,8.03,7.98,8.02,240000.0,6.4618,6.486,6.4456,6.478,240000.0
2008-11-03 10:40:00,8.02,8.04,7.99,8.03,136800.0,6.478,6.4941,6.4537,6.486,136800.0
2008-11-03 10:50:00,8.03,8.06,8.03,8.05,129200.0,6.486,6.5103,6.486,6.5022,129200.0
2008-11-03 11:00:00,8.05,8.06,8.04,8.04,181600.0,6.5022,6.5103,6.4941,6.4941,181600.0
2008-11-03 11:10:00,8.04,8.06,8.02,8.04,234800.0,6.4941,6.5103,6.478,6.4941,234800.0
2008-11-03 11:20:00,8.04,8.05,8.02,8.05,144400.0,6.4941,6.5022,6.478,6.5022,144400.0
2008-11-03 11:30:00,8.05,8.05,8.0,8.0,106800.0,6.5022,6.5022,6.4618,6.4618,106800.0
2008-11-03 11:40:00,8.0,8.01,7.97,7.98,90800.0,6.4618,6.4699,6.4376,6.4456,90800.0
2008-11-03 11:50:00,7.98,8.03,7.98,8.02,95600.0,6.4456,6.486,6.4456,6.478,95600.0
2008-11-03 12:00:00,8.02,8.02,7.99,7.99,136000.0,6.478,6.478,6.4537,6.4537,136000.0
2008-11-03 12:10:00,7.99,8.04,7.98,8.03,161600.0,6.4537,6.4941,6.4456,6.486,161600.0
2008-11-03 12:20:00,8.03,8.04,8.01,8.03,158400.0,6.486,6.4941,6.4699,6.486,158400.0
2008-11-03 12:30:00,8.02,8.05,7.97,7.98,196800.0,6.478,6.5022,6.4376,6.4456,196800.0
2008-11-03 12:40:00,7.97,7.99,7.95,7.95,301200.0,6.4376,6.4537,6.4214,6.4214,301200.0
2008-11-03 12:50:00,7.95,7.95,7.9,7.9,216800.0,6.4214,6.4214,6.381,6.381,216800.0
2008-11-03 13:00:00,7.9,7.94,7.9,7.91,104000.0,6.381,6.4133,6.381,6.3891,104000.0
2008-11-03 13:10:00,7.91,7.95,7.89,7.89,107600.0,6.3891,6.4214,6.373,6.373,107600.0
2008-11-03 13:20:00,7.89,7.89,7.88,7.89,148000.0,6.373,6.373,6.3649,6.373,148000.0
2008-11-03 13:30:00,7.89,7.91,7.87,7.9,112400.0,6.373,6.3891,6.3568,6.381,112400.0
2008-11-03 13:40:00,7.9,7.9,7.83,7.84,220000.0,6.381,6.381,6.3245,6.3326,220000.0
2008-11-03 13:50:00,7.84,7.84,7.8,7.81,122800.0,6.3326,6.3326,6.3003,6.3083,122800.0
2008-11-03 14:00:00,7.81,7.81,7.79,7.8,126000.0,6.3083,6.3083,6.2922,6.3003,126000.0
2008-11-03 14:10:00,7.8,7.8,7.75,7.75,211200.0,6.3003,6.3003,6.2599,6.2599,211200.0
2008-11-03 14:20:00,7.74,7.77,7.73,7.77,478400.0,6.2518,6.276,6.2437,6.276,478400.0
2008-11-03 14:30:00,7.77,7.81,7.76,7.81,268400.0,6.276,6.3083,6.2679,6.3083,268400.0
2008-11-03 14:40:00,7.81,7.82,7.8,7.8,424000.0,6.3083,6.3164,6.3003,6.3003,424000.0
2008-11-03 14:50:00,7.81,7.81,7.78,7.79,238400.0,6.3083,6.3083,6.2841,6.2922,238400.0
2008-11-03 15:00:00,7.79,7.8,7.74,7.75,289600.0,6.2922,6.3003,6.2518,6.2599,289600.0
2008-11-03 15:10:00,7.75,7.76,7.73,7.76,377600.0,6.2599,6.2679,6.2437,6.2679,377600.0
2008-11-03 15:20:00,7.76,7.76,7.73,7.75,458000.0,6.2679,6.2679,6.2437,6.2599,458000.0
2008-11-03 15:30:00,7.75,7.77,7.73,7.76,330400.0,6.2599,6.276,6.2437,6.2679,330400.0
2008-11-03 15:40:00,7.76,7.78,7.75,7.77,558400.0,6.2679,6.2841,6.2599,6.276,558400.0
2008-11-03 15:50:00,7.77,7.78,7.7,7.72,1045200.0,6.276,6.2841,6.2195,6.2356,1045200.0
2008-11-04 09:30:00,7.53,7.74,7.5,7.6,380400.0,6.0822,6.2518,6.0579,6.1387,380400.0
2008-11-04 09:40:00,7.6,7.67,7.56,7.58,334000.0,6.1387,6.1953,6.1064,6.1226,334000.0
2008-11-04 09:50:00,7.58,7.58,7.53,7.57,378400.0,6.1226,6.1226,6.0822,6.1145,378400.0
2008-11-04 10:00:00,7.57,7.67,7.56,7.66,229600.0,6.1145,6.1953,6.1064,6.1872,229600.0
2008-11-04 10:10:00,7.67,7.7,7.66,7.7,296400.0,6.1953,6.2195,6.1872,6.2195,296400.0
2008-11-04 10:20:00,7.7,7.73,7.68,7.73,385600.0,6.2195,6.2437,6.2033,6.2437,385600.0
2008-11-04 10:30:00,7.73,7.81,7.72,7.81,563600.0,6.2437,6.3083,6.2356,6.3083,563600.0
2008-11-04 10:40:00,7.81,7.86,7.8,7.86,295200.0,6.3083,6.3487,6.3003,6.3487,295200.0
2008-11-04 10:50:00,7.86,7.93,7.82,7.9,618000.0,6.3487,6.4053,6.3164,6.381,618000.0
2008-11-04 11:00:00,7.9,7.95,7.9,7.94,480800.0,6.381,6.4214,6.381,6.4133,480800.0
2008-11-04 11:10:00,7.94,7.94,7.91,7.92,379200.0,6.4133,6.4133,6.3891,6.3972,379200.0
2008-11-04 11:20:00,7.92,7.93,7.89,7.91,375600.0,6.3972,6.4053,6.373,6.3891,375600.0
2008-11-04 11:30:00,7.91,7.92,7.89,7.9,220800.0,6.3891,6.3972,6.373,6.381,220800.0
2008-11-04 11:40:00,7.9,7.94,7.89,7.94,140000.0,6.381,6.4133,6.373,6.4133,140000.0
2008-11-04 11:50:00,7.94,7.99,7.94,7.97,321600.0,6.4133,6.4537,6.4133,6.4376,321600.0
2008-11-04 12:00:00,7.96,7.98,7.91,7.91,133600.0,6.4295,6.4456,6.3891,6.3891,133600.0
2008-11-04 12:10:00,7.91,7.91,7.9,7.91,197200.0,6.3891,6.3891,6.381,6.3891,197200.0
2008-11-04 12:20:00,7.91,7.95,7.91,7.93,226400.0,6.3891,6.4214,6.3891,6.4053,226400.0
2008-11-04 12:30:00,7.93,7.93,7.89,7.9,105200.0,6.4053,6.4053,6.373,6.381,105200.0
2008-11-04 12:40:00,7.9,7.9,7.88,7.89,86800.0,6.381,6.381,6.3649,6.373,86800.0
2008-11-04 12:50:00,7.89,7.9,7.85,7.87,200800.0,6.373,6.381,6.3406,6.3568,200800.0
2008-11-04 13:00:00,7.87,7.88,7.84,7.85,189600.0,6.3568,6.3649,6.3326,6.3406,189600.0
2008-11-04 13:10:00,7.85,7.85,7.81,7.83,206000.0,6.3406,6.3406,6.3083,6.3245,206000.0
2008-11-04 13:20:00,7.83,7.86,7.83,7.84,96400.0,6.3245,6.3487,6.3245,6.3326,96400.0
2008-11-04 13:30:00,7.84,7.85,7.81,7.81,106000.0,6.3326,6.3406,6.3083,6.3083,106000.0
2008-11-04 13:40:00,7.82,7.84,7.81,7.81,150400.0,6.3164,6.3326,6.3083,6.3083,150400.0
2008-11-04 13:50:00,7.82,7.82,7.77,7.8,228800.0,6.3164,6.3164,6.276,6.3003,228800.0
2008-11-04 14:00:00,7.8,7.81,7.79,7.8,425600.0,6.3003,6.3083,6.2922,6.3003,425600.0
2008-11-04 14:10:00,7.8,7.82,7.79,7.81,281600.0,6.3003,6.3164,6.2922,6.3083,281600.0
2008-11-04 14:20:00,7.81,7.82,7.79,7.82,176000.0,6.3083,6.3164,6.2922,6.3164,176000.0
2008-11-04 14:30:00,7.82,7.85,7.82,7.84,262400.0,6.3164,6.3406,6.3164,6.3326,262400.0
2008-11-04 14:40:00,7.85,7.86,7.83,7.83,204000.0,6.3406,6.3487,6.3245,6.3245,204000.0
2008-11-04 14:50:00,7.83,7.84,7.79,7.82,334000.0,6.3245,6.3326,6.2922,6.3164,334000.0
2008-11-04 15:00:00,7.82,7.82,7.78,7.8,221200.0,6.3164,6.3164,6.2841,6.3003,221200.0
2008-11-04 15:10:00,7.8,7.83,7.78,7.81,296000.0,6.3003,6.3245,6.2841,6.3083,296000.0
2008-11-04 15:20:00,7.82,7.84,7.8,7.83,241200.0,6.3164,6.3326,6.3003,6.3245,241200.0
2008-11-04 15:30:00,7.83,7.87,7.83,7.85,349200.0,6.3245,6.3568,6.3245,6.3406,349200.0
2008-11-04 15:40:00,7.85,7.91,7.85,7.9,741600.0,6.3406,6.3891,6.3406,6.381,741600.0
2008-11-04 15:50:00,7.91,7.92,7.89,7.9,1016800.0,6.3891,6.3972,6.373,6.381,1016800.0
2008-11-05 09:30:00,7.8,7.87,7.71,7.75,244400.0,6.3003,6.3568,6.2276,6.2599,244400.0
2008-11-05 09:40:00,7.75,7.77,7.66,7.67,234400.0,6.2599,6.276,6.1872,6.1953,234400.0
2008-11-05 09:50:00,7.67,7.7,7.59,7.6,237600.0,6.1953,6.2195,6.1306,6.1387,237600.0
2008-11-05 10:00:00,7.6,7.67,7.59,7.66,309600.0,6.1387,6.1953,6.1306,6.1872,309600.0
2008-11-05 10:10:00,7.66,7.67,7.62,7.63,397600.0,6.1872,6.1953,6.1549,6.1629,397600.0
2008-11-05 10:20:00,7.64,7.67,7.63,7.67,300800.0,6.171,6.1953,6.1629,6.1953,300800.0
2008-11-05 10:30:00,7.68,7.69,7.62,7.67,423200.0,6.2033,6.2114,6.1549,6.1953,423200.0
2008-11-05 10:40:00,7.67,7.71,7.67,7.71,202400.0,6.1953,6.2276,6.1953,6.2276,202400.0
2008-11-05 10:50:00,7.72,7.72,7.65,7.65,224800.0,6.2356,6.2356,6.1791,6.1791,224800.0
2008-11-05 11:00:00,7.66,7.7,7.66,7.7,178800.0,6.1872,6.2195,6.1872,6.2195,178800.0
2008-11-05 11:10:00,7.7,7.72,7.66,7.68,238800.0,6.2195,6.2356,6.1872,6.2033,238800.0
2008-11-05 11:20:00,7.68,7.68,7.66,7.67,128800.0,6.2033,6.2033,6.1872,6.1953,128800.0
2008-11-05 11:30:00,7.66,7.67,7.65,7.66,93200.0,6.1872,6.1953,6.1791,6.1872,93200.0
2008-11-05 11:40:00,7.66,7.67,7.64,7.65,196000.0,6.1872,6.1953,6.171,6.1791,196000.0
2008-11-05 11:50:00,7.65,7.65,7.6,7.6,150400.0,6.1791,6.1791,6.1387,6.1387,150400.0
2008-11-05 12:00:00,7.61,7.64,7.6,7.61,90400.0,6.1468,6.171,6.1387,6.1468,90400.0
2008-11-05 12:10:00,7.61,7.62,7.53,7.54,147600.0,6.1468,6.1549,6.0822,6.0902,147600.0
2008-11-05 12:20:00,7.53,7.54,7.46,7.46,368800.0,6.0822,6.0902,6.0256,6.0256,368800.0
2008-11-05 12:30:00,7.46,7.48,7.45,7.45,161200.0,6.0256,6.0418,6.0176,6.0176,161200.0
2008-11-05 12:40:00,7.46,7.5,7.43,7.5,146000.0,6.0256,6.0579,6.0014,6.0579,146000.0
2008-11-05 12:50:00,7.5,7.52,7.48,7.51,142000.0,6.0579,6.0741,6.0418,6.066,142000.0
2008-11-05 13:00:00,7.51,7.54,7.5,7.54,357600.0,6.066,6.0902,6.0579,6.0902,357600.0
2008-11-05 13:10:00,7.54,7.54,7.52,7.53,174400.0,6.0902,6.0902,6.0741,6.0822,174400.0
2008-11-05 13:20:00,7.52,7.55,7.52,7.54,254400.0,6.0741,6.0983,6.0741,6.0902,254400.0
2008-11-05 13:30:00,7.54,7.55,7.48,7.48,178800.0,6.0902,6.0983,6.0418,6.0418,178800.0
2008-11-05 13:40:00,7.49,7.52,7.49,7.52,169200.0,6.0499,6.0741,6.0499,6.0741,169200.0
2008-11-05 13:50:00,7.52,7.52,7.49,7.5,141200.0,6.0741,6.0741,6.0499,6.0579,141200.0
2008-11-05 14:00:00,7.5,7.52,7.47,7.47,131600.0,6.0579,6.0741,6.0337,6.0337,131600.0
2008-11-05 14:10:00,7.47,7.48,7.45,7.48,239200.0,6.0337,6.0418,6.0176,6.0418,239200.0
2008-11-05 14:20:00,7.48,7.48,7.43,7.44,162800.0,6.0418,6.0418,6.0014,6.0095,162800.0
2008-11-05 14:30:00,7.44,7.51,7.44,7.48,206000.0,6.0095,6.066,6.0095,6.0418,206000.0
2008-11-05 14:40:00,7.49,7.49,7.46,7.46,99200.0,6.0499,6.0499,6.0256,6.0256,99200.0
2008-11-05 14:50:00,7.46,7.47,7.43,7.46,310800.0,6.0256,6.0337,6.0014,6.0256,310800.0
2008-11-05 15:00:00,7.46,7.49,7.44,7.46,252800.0,6.0256,6.0499,6.0095,6.0256,252800.0
2008-11-05 15:10:00,7.46,7.49,7.46,7.48,505600.0,6.0256,6.0499,6.0256,6.0418,505600.0
2008-11-05 15:20:00,7.48,7.49,7.47,7.48,443600.0,6.0418,6.0499,6.0337,6.0418,443600.0
2008-11-05 15:30:00,7.48,7.5,7.47,7.48,902000.0,6.0418,6.0579,6.0337,6.0418,902000.0
2008-11-05 15:40:00,7.47,7.59,7.47,7.53,781600.0,6.0337,6.1306,6.0337,6.0822,781600.0
2008-11-05 15:50:00,7.53,7.55,7.47,7.5,956400.0,6.0822,6.0983,6.0337,6.0579,956400.0
2008-11-06 09:30:00,7.4,7.87,7.4,7.72,568000.0,5.9772,6.3568,5.9772,6.2356,568000.0
2008-11-06 09:40:00,7.72,7.78,7.7,7.73,235200.0,6.2356,6.2841,6.2195,6.2437,235200.0
2008-11-06 09:50:00,7.73,7.73,7.63,7.68,360800.0,6.2437,6.2437,6.1629,6.2033,360800.0
2008-11-06 10:00:00,7.68,7.72,7.62,7.7,250000.0,6.2033,6.2356,6.1549,6.2195,250000.0
2008-11-06 10:10:00,7.69,7.72,7.65,7.66,319600.0,6.2114,6.2356,6.1791,6.1872,319600.0
2008-11-06 10:20:00,7.66,7.68,7.57,7.58,410800.0,6.1872,6.2033,6.1145,6.1226,410800.0
2008-11-06 10:30:00,7.58,7.58,7.49,7.53,184800.0,6.1226,6.1226,6.0499,6.0822,184800.0
2008-11-06 10:40:00,7.53,7.54,7.49,7.5,134000.0,6.0822,6.0902,6.0499,6.0579,134000.0
2008-11-06 10:50:00,7.49,7.56,7.49,7.55,167200.0,6.0499,6.1064,6.0499,6.0983,167200.0
2008-11-06 11:00:00,7.56,7.57,7.48,7.48,148000.0,6.1064,6.1145,6.0418,6.0418,148000.0
2008-11-06 11:10:00,7.48,7.48,7.41,7.42,144000.0,6.0418,6.0418,5.9852,5.9933,144000.0
2008-11-06 11:20:00,7.42,7.47,7.42,7.46,163200.0,5.9933,6.0337,5.9933,6.0256,163200.0
2008-11-06 11:30:00,7.46,7.54,7.46,7.47,193600.0,6.0256,6.0902,6.0256,6.0337,193600.0
2008-11-06 11:40:00,7.47,7.54,7.47,7.54,96000.0,6.0337,6.0902,6.0337,6.0902,96000.0
2008-11-06 11:50:00,7.54,7.57,7.53,7.56,138000.0,6.0902,6.1145,6.0822,6.1064,138000.0
2008-11-06 12:00:00,7.55,7.58,7.53,7.54,165200.0,6.0983,6.1226,6.0822,6.0902,165200.0
2008-11-06 12:10:00,7.54,7.57,7.5,7.51,164400.0,6.0902,6.1145,6.0579,6.066,164400.0
2008-11-06 12:20:00,7.5,7.5,7.43,7.45,159600.0,6.0579,6.0579,6.0014,6.0176,159600.0
2008-11-06 12:30:00,7.45,7.45,7.42,7.42,79200.0,6.0176,6.0176,5.9933,5.9933,79200.0
2008-11-06 12:40:00,7.43,7.49,7.41,7.48,66800.0,6.0014,6.0499,5.9852,6.0418,66800.0
2008-11-06 12:50:00,7.48,7.51,7.46,7.47,82400.0,6.0418,6.066,6.0256,6.0337,82400.0
2008-11-06 13:00:00,7.47,7.48,7.42,7.44,119600.0,6.0337,6.0418,5.9933,6.0095,119600.0
2008-11-06 13:10:00,7.44,7.45,7.38,7.4,85200.0,6.0095,6.0176,5.961,5.9772,85200.0
2008-11-06 13:20:00,7.4,7.46,7.4,7.44,91600.0,5.9772,6.0256,5.9772,6.0095,91600.0
2008-11-06 13:30:00,7.44,7.45,7.38,7.4,125600.0,6.0095,6.0176,5.961,5.9772,125600.0
2008-11-06 13:40:00,7.39,7.39,7.34,7.39,136800.0,5.9691,5.9691,5.9287,5.9691,136800.0
2008-11-06 13:50:00,7.39,7.4,7.34,7.36,156400.0,5.9691,5.9772,5.9287,5.9449,156400.0
2008-11-06 14:00:00,7.36,7.41,7.34,7.38,206800.0,5.9449,5.9852,5.9287,5.961,206800.0
2008-11-06 14:10:00,7.38,7.41,7.37,7.37,278400.0,5.961,5.9852,5.9529,5.9529,278400.0
2008-11-06 14:20:00,7.38,7.4,7.34,7.35,164800.0,5.961,5.9772,5.9287,5.9368,164800.0
2008-11-06 14:30:00,7.35,7.41,7.34,7.4,222000.0,5.9368,5.9852,5.9287,5.9772,222000.0
2008-11-06 14:40:00,7.41,7.47,7.38,7.46,484400.0,5.9852,6.0337,5.961,6.0256,484400.0
2008-11-06 14:50:00,7.46,7.5,7.41,7.46,458000.0,6.0256,6.0579,5.9852,6.0256,458000.0
2008-11-06 15:00:00,7.46,7.46,7.37,7.39,271600.0,6.0256,6.0256,5.9529,5.9691,271600.0
2008-11-06 15:10:00,7.39,7.41,7.37,7.4,183600.0,5.9691,5.9852,5.9529,5.9772,183600.0
2008-11-06 15:20:00,7.4,7.4,7.31,7.32,321200.0,5.9772,5.9772,5.9045,5.9126,321200.0
2008-11-06 15:30:00,7.33,7.35,7.3,7.3,397600.0,5.9206,5.9368,5.8964,5.8964,397600.0
2008-11-06 15:40:00,7.3,7.4,7.3,7.35,302800.0,5.8964,5.9772,5.8964,5.9368,302800.0
2008-11-06 15:50:00,7.35,7.38,7.34,7.35,480400.0,5.9368,5.961,5.9287,5.9368,480400.0
2008-11-07 09:30:00,7.55,7.55,7.38,7.39,161600.0,6.0983,6.0983,5.961,5.9691,161600.0
2008-11-07 09:40:00,7.39,7.42,7.37,7.39,142000.0,5.9691,5.9933,5.9529,5.9691,142000.0
2008-11-07 09:50:00,7.38,7.44,7.35,7.39,108000.0,5.961,6.0095,5.9368,5.9691,108000.0
2008-11-07 10:00:00,7.39,7.5,7.38,7.4,186000.0,5.9691,6.0579,5.961,5.9772,186000.0
2008-11-07 10:10:00,7.4,7.43,7.38,7.39,164800.0,5.9772,6.0014,5.961,5.9691,164800.0
2008-11-07 10:20:00,7.39,7.41,7.37,7.38,111200.0,5.9691,5.9852,5.9529,5.961,111200.0
2008-11-07 10:30:00,7.39,7.48,7.39,7.48,146400.0,5.9691,6.0418,5.9691,6.0418,146400.0
2008-11-07 10:40:00,7.48,7.48,7.42,7.42,111600.0,6.0418,6.0418,5.9933,5.9933,111600.0
2008-11-07 10:50:00,7.42,7.42,7.38,7.38,99600.0,5.9933,5.9933,5.961,5.961,99600.0
2008-11-07 11:00:00,7.38,7.42,7.38,7.38,111200.0,5.961,5.9933,5.961,5.961,111200.0
2008-11-07 11:10:00,7.38,7.45,7.38,7.41,131200.0,5.961,6.0176,5.961,5.9852,131200.0
2008-11-07 11:20:00,7.42,7.42,7.36,7.39,213200.0,5.9933,5.9933,5.9449,5.9691,213200.0
2008-11-07 11:30:00,7.39,7.39,7.33,7.33,123200.0,5.9691,5.9691,5.9206,5.9206,123200.0
2008-11-07 11:40:00,7.33,7.35,7.31,7.31,170400.0,5.9206,5.9368,5.9045,5.9045,170400.0
2008-11-07 11:50:00,7.31,7.36,7.31,7.36,138000.0,5.9045,5.9449,5.9045,5.9449,138000.0
2008-11-07 12:00:00,7.36,7.38,7.35,7.36,116000.0,5.9449,5.961,5.9368,5.9449,116000.0
2008-11-07 12:10:00,7.36,7.36,7.33,7.33,62000.0,5.9449,5.9449,5.9206,5.9206,62000.0
2008-11-07 12:20:00,7.32,7.35,7.3,7.31,62400.0,5.9126,5.9368,5.8964,5.9045,62400.0
2008-11-07 12:30:00,7.3,7.32,7.26,7.32,130000.0,5.8964,5.9126,5.8641,5.9126,130000.0
2008-11-07 12:40:00,7.32,7.36,7.31,7.34,122000.0,5.9126,5.9449,5.9045,5.9287,122000.0
2008-11-07 12:50:00,7.34,7.36,7.32,7.35,88400.0,5.9287,5.9449,5.9126,5.9368,88400.0
2008-11-07 13:00:00,7.35,7.36,7.32,7.32,33200.0,5.9368,5.9449,5.9126,5.9126,33200.0
2008-11-07 13:10:00,7.31,7.31,7.27,7.28,111600.0,5.9045,5.9045,5.8722,5.8802,111600.0
2008-11-07 13:20:00,7.29,7.3,7.27,7.3,110800.0,5.8883,5.8964,5.8722,5.8964,110800.0
2008-11-07 13:30:00,7.3,7.3,7.25,7.26,28800.0,5.8964,5.8964,5.856,5.8641,28800.0
2008-11-07 13:40:00,7.26,7.27,7.24,7.27,92000.0,5.8641,5.8722,5.8479,5.8722,92000.0
2008-11-07 13:50:00,7.27,7.28,7.27,7.28,41600.0,5.8722,5.8802,5.8722,5.8802,41600.0
2008-11-07 14:00:00,7.28,7.29,7.26,7.27,105600.0,5.8802,5.8883,5.8641,5.8722,105600.0
2008-11-07 14:10:00,7.28,7.31,7.27,7.3,57600.0,5.8802,5.9045,5.8722,5.8964,57600.0
2008-11-07 14:20:00,7.3,7.3,7.27,7.28,174400.0,5.8964,5.8964,5.8722,5.8802,174400.0
2008-11-07 14:30:00,7.29,7.33,7.28,7.32,74800.0,5.8883,5.9206,5.8802,5.9126,74800.0
2008-11-07 14:40:00,7.32,7.33,7.3,7.31,240400.0,5.9126,5.9206,5.8964,5.9045,240400.0
2008-11-07 14:50:00,7.32,7.32,7.2,7.2,183600.0,5.9126,5.9126,5.8156,5.8156,183600.0
2008-11-07 15:00:00,7.2,7.25,7.18,7.24,260800.0,5.8156,5.856,5.7995,5.8479,260800.0
2008-11-07 15:10:00,7.24,7.29,7.23,7.23,136000.0,5.8479,5.8883,5.8399,5.8399,136000.0
2008-11-07 15:20:00,7.23,7.24,7.18,7.19,160400.0,5.8399,5.8479,5.7995,5.8075,160400.0
2008-11-07 15:30:00,7.19,7.27,7.18,7.25,253600.0,5.8075,5.8722,5.7995,5.856,253600.0
2008-11-07 15:40:00,7.25,7.3,7.24,7.28,353600.0,5.856,5.8964,5.8479,5.8802,353600.0
2008-11-07 15:50:00,7.28,7.35,7.25,7.32,429200.0,5.8802,5.9368,5.856,5.9126,429200.0
2008-11-10 09:30:00,7.26,7.53,7.26,7.39,181600.0,5.8641,6.0822,5.8641,5.9691,181600.0
2008-11-10 09:40:00,7.38,7.48,7.36,7.43,138800.0,5.961,6.0418,5.9449,6.0014,138800.0
2008-11-10 09:50:00,7.42,7.42,7.37,7.39,116000.0,5.9933,5.9933,5.9529,5.9691,116000.0
2008-11-10 10:00:00,7.4,7.42,7.34,7.39,251200.0,5.9772,5.9933,5.9287,5.9691,251200.0
2008-11-10 10:10:00,7.39,7.42,7.39,7.39,112000.0,5.9691,5.9933,5.9691,5.9691,112000.0
2008-11-10 10:20:00,7.39,7.39,7.33,7.33,189600.0,5.9691,5.9691,5.9206,5.9206,189600.0
2008-11-10 10:30:00,7.35,7.35,7.3,7.32,130800.0,5.9368,5.9368,5.8964,5.9126,130800.0
2008-11-10 10:40:00,7.31,7.34,7.29,7.29,90400.0,5.9045,5.9287,5.8883,5.8883,90400.0
2008-11-10 10:50:00,7.29,7.31,7.28,7.3,92000.0,5.8883,5.9045,5.8802,5.8964,92000.0
2008-11-10 11:00:00,7.3,7.3,7.25,7.27,82000.0,5.8964,5.8964,5.856,5.8722,82000.0
2008-11-10 11:10:00,7.28,7.29,7.26,7.29,63600.0,5.8802,5.8883,5.8641,5.8883,63600.0
2008-11-10 11:20:00,7.29,7.37,7.29,7.34,109600.0,5.8883,5.9529,5.8883,5.9287,109600.0
2008-11-10 11:30:00,7.34,7.37,7.31,7.34,56800.0,5.9287,5.9529,5.9045,5.9287,56800.0
2008-11-10 11:40:00,7.34,7.35,7.23,7.24,168800.0,5.9287,5.9368,5.8399,5.8479,168800.0
2008-11-10 11:50:00,7.24,7.25,7.19,7.22,159200.0,5.8479,5.856,5.8075,5.8318,159200.0
2008-11-10 12:00:00,7.23,7.25,7.21,7.25,44800.0,5.8399,5.856,5.8237,5.856,44800.0
2008-11-10 12:10:00,7.26,7.26,7.22,7.23,93600.0,5.8641,5.8641,5.8318,5.8399,93600.0
2008-11-10 12:20:00,7.22,7.23,7.18,7.18,92000.0,5.8318,5.8399,5.7995,5.7995,92000.0
2008-11-10 12:30:00,7.18,7.19,7.15,7.16,91200.0,5.7995,5.8075,5.7752,5.7833,91200.0
2008-11-10 12:40:00,7.16,7.17,7.13,7.14,96000.0,5.7833,5.7914,5.7591,5.7672,96000.0
2008-11-10 12:50:00,7.14,7.16,7.13,7.16,55200.0,5.7672,5.7833,5.7591,5.7833,55200.0
2008-11-10 13:00:00,7.16,7.21,7.15,7.21,65600.0,5.7833,5.8237,5.7752,5.8237,65600.0
2008-11-10 13:10:00,7.21,7.22,7.19,7.2,68000.0,5.8237,5.8318,5.8075,5.8156,68000.0
2008-11-10 13:20:00,7.2,7.23,7.17,7.23,113200.0,5.8156,5.8399,5.7914,5.8399,113200.0
2008-11-10 13:30:00,7.23,7.24,7.21,7.24,103200.0,5.8399,5.8479,5.8237,5.8479,103200.0
2008-11-10 13:40:00,7.24,7.24,7.19,7.2,89200.0,5.8479,5.8479,5.8075,5.8156,89200.0
2008-11-10 13:50:00,7.2,7.27,7.2,7.27,47200.0,5.8156,5.8722,5.8156,5.8722,47200.0
2008-11-10 14:00:00,7.27,7.29,7.24,7.28,35200.0,5.8722,5.8883,5.8479,5.8802,35200.0
2008-11-10 14:10:00,7.28,7.28,7.23,7.24,52000.0,5.8802,5.8802,5.8399,5.8479,52000.0
2008-11-10 14:20:00,7.24,7.25,7.2,7.21,64000.0,5.8479,5.856,5.8156,5.8237,64000.0
2008-11-10 14:30:00,7.21,7.22,7.18,7.19,105600.0,5.8237,5.8318,5.7995,5.8075,105600.0
2008-11-10 14:40:00,7.19,7.22,7.16,7.16,141600.0,5.8075,5.8318,5.7833,5.7833,141600.0
2008-11-10 14:50:00,7.16,7.18,7.15,7.16,233600.0,5.7833,5.7995,5.7752,5.7833,233600.0
2008-11-10 15:00:00,7.16,7.21,7.12,7.18,310000.0,5.7833,5.8237,5.751,5.7995,310000.0
2008-11-10 15:10:00,7.18,7.22,7.16,7.17,220400.0,5.7995,5.8318,5.7833,5.7914,220400.0
2008-11-10 15:20:00,7.17,7.18,7.13,7.14,353200.0,5.7914,5.7995,5.7591,5.7672,353200.0
2008-11-10 15:30:00,7.14,7.19,7.1,7.1,424000.0,5.7672,5.8075,5.7349,5.7349,424000.0
2008-11-10 15:40:00,7.1,7.13,7.08,7.1,524000.0,5.7349,5.7591,5.7187,5.7349,524000.0
2008-11-10 15:50:00,7.1,7.15,7.1,7.14,787600.0,5.7349,5.7752,5.7349,5.7672,787600.0
2008-11-11 09:30:00,7.21,7.21,6.96,7.0,202000.0,5.8237,5.8237,5.6218,5.6541,202000.0
2008-11-11 09:40:00,7.01,7.02,6.92,6.94,134000.0,5.6622,5.6702,5.5895,5.6056,134000.0
2008-11-11 09:50:00,6.93,6.96,6.86,6.87,226400.0,5.5975,5.6218,5.541,5.5491,226400.0
2008-11-11 10:00:00,6.87,6.89,6.85,6.87,143200.0,5.5491,5.5652,5.5329,5.5491,143200.0
2008-11-11 10:10:00,6.87,6.88,6.85,6.88,178800.0,5.5491,5.5572,5.5329,5.5572,178800.0
2008-11-11 10:20:00,6.88,6.9,6.88,6.89,86000.0,5.5572,5.5733,5.5572,5.5652,86000.0
2008-11-11 10:30:00,6.88,6.88,6.85,6.86,141200.0,5.5572,5.5572,5.5329,5.541,141200.0
2008-11-11 10:40:00,6.86,6.88,6.83,6.84,458400.0,5.541,5.5572,5.5168,5.5248,458400.0
2008-11-11 10:50:00,6.84,6.88,6.84,6.86,142800.0,5.5248,5.5572,5.5248,5.541,142800.0
2008-11-11 11:00:00,6.86,6.87,6.83,6.84,186800.0,5.541,5.5491,5.5168,5.5248,186800.0
2008-11-11 11:10:00,6.85,6.89,6.85,6.88,51600.0,5.5329,5.5652,5.5329,5.5572,51600.0
2008-11-11 11:20:00,6.88,6.91,6.88,6.88,178000.0,5.5572,5.5814,5.5572,5.5572,178000.0
2008-11-11 11:30:00,6.88,6.88,6.83,6.85,140400.0,5.5572,5.5572,5.5168,5.5329,140400.0
2008-11-11 11:40:00,6.85,6.89,6.84,6.87,127600.0,5.5329,5.5652,5.5248,5.5491,127600.0
2008-11-11 11:50:00,6.87,6.89,6.87,6.89,94000.0,5.5491,5.5652,5.5491,5.5652,94000.0
2008-11-11 12:00:00,6.88,6.89,6.87,6.88,74400.0,5.5572,5.5652,5.5491,5.5572,74400.0
2008-11-11 12:10:00,6.88,6.9,6.88,6.88,85200.0,5.5572,5.5733,5.5572,5.5572,85200.0
2008-11-11 12:20:00,6.88,6.89,6.87,6.88,102000.0,5.5572,5.5652,5.5491,5.5572,102000.0
2008-11-11 12:30:00,6.88,6.9,6.88,6.89,122000.0,5.5572,5.5733,5.5572,5.5652,122000.0
2008-11-11 12:40:00,6.89,6.91,6.87,6.88,67200.0,5.5652,5.5814,5.5491,5.5572,67200.0
2008-11-11 12:50:00,6.88,6.91,6.88,6.91,105200.0,5.5572,5.5814,5.5572,5.5814,105200.0
2008-11-11 13:00:00,6.91,6.93,6.9,6.91,196400.0,5.5814,5.5975,5.5733,5.5814,196400.0
2008-11-11 13:10:00,6.91,6.94,6.91,6.93,245600.0,5.5814,5.6056,5.5814,5.5975,245600.0
2008-11-11 13:20:00,6.93,6.93,6.89,6.92,128800.0,5.5975,5.5975,5.5652,5.5895,128800.0
2008-11-11 13:30:00,6.92,6.93,6.9,6.92,296400.0,5.5895,5.5975,5.5733,5.5895,296400.0
2008-11-11 13:40:00,6.92,6.97,6.91,6.96,191600.0,5.5895,5.6298,5.5814,5.6218,191600.0
2008-11-11 13:50:00,6.96,7.0,6.95,7.0,466800.0,5.6218,5.6541,5.6137,5.6541,466800.0
2008-11-11 14:00:00,7.0,7.06,6.96,6.97,350400.0,5.6541,5.7025,5.6218,5.6298,350400.0
2008-11-11 14:10:00,6.98,7.03,6.95,7.03,95600.0,5.6379,5.6783,5.6137,5.6783,95600.0
2008-11-11 14:20:00,7.03,7.1,7.03,7.1,193600.0,5.6783,5.7349,5.6783,5.7349,193600.0
2008-11-11 14:30:00,7.1,7.14,7.04,7.05,260400.0,5.7349,5.7672,5.6864,5.6945,260400.0
2008-11-11 14:40:00,7.05,7.05,6.98,7.0,180400.0,5.6945,5.6945,5.6379,5.6541,180400.0
2008-11-11 14:50:00,7.0,7.0,6.93,6.93,230800.0,5.6541,5.6541,5.5975,5.5975,230800.0
2008-11-11 15:00:00,6.93,7.0,6.91,6.96,422000.0,5.5975,5.6541,5.5814,5.6218,422000.0
2008-11-11 15:10:00,6.96,7.01,6.96,7.0,250400.0,5.6218,5.6622,5.6218,5.6541,250400.0
2008-11-11 15:20:00,7.0,7.02,6.94,6.95,274000.0,5.6541,5.6702,5.6056,5.6137,274000.0
2008-11-11 15:30:00,6.95,6.96,6.87,6.88,203600.0,5.6137,5.6218,5.5491,5.5572,203600.0
2008-11-11 15:40:00,6.87,6.96,6.87,6.96,213600.0,5.5491,5.6218,5.5491,5.6218,213600.0
2008-11-11 15:50:00,6.96,6.96,6.92,6.93,383600.0,5.6218,5.6218,5.5895,5.5975,383600.0
2008-11-12 09:30:00,6.79,6.81,6.66,6.74,325200.0,5.4845,5.5006,5.3795,5.4441,325200.0
2008-11-12 09:40:00,6.75,6.75,6.67,6.73,198800.0,5.4521,5.4521,5.3875,5.436,198800.0
2008-11-12 09:50:00,6.73,6.8,6.73,6.76,174400.0,5.436,5.4925,5.436,5.4602,174400.0
2008-11-12 10:00:00,6.76,6.77,6.71,6.74,360000.0,5.4602,5.4683,5.4198,5.4441,360000.0
2008-11-12 10:10:00,6.73,6.81,6.73,6.76,430400.0,5.436,5.5006,5.436,5.4602,430400.0
2008-11-12 10:20:00,6.76,6.79,6.72,6.74,301600.0,5.4602,5.4845,5.4279,5.4441,301600.0
2008-11-12 10:30:00,6.73,6.75,6.68,6.7,219600.0,5.436,5.4521,5.3956,5.4118,219600.0
2008-11-12 10:40:00,6.7,6.73,6.67,6.72,246400.0,5.4118,5.436,5.3875,5.4279,246400.0
2008-11-12 10:50:00,6.72,6.77,6.71,6.75,250000.0,5.4279,5.4683,5.4198,5.4521,250000.0
2008-11-12 11:00:00,6.75,6.75,6.7,6.71,237600.0,5.4521,5.4521,5.4118,5.4198,237600.0
2008-11-12 11:10:00,6.72,6.72,6.68,6.71,186000.0,5.4279,5.4279,5.3956,5.4198,186000.0
2008-11-12 11:20:00,6.71,6.75,6.71,6.73,130000.0,5.4198,5.4521,5.4198,5.436,130000.0
2008-11-12 11:30:00,6.73,6.75,6.68,6.7,131600.0,5.436,5.4521,5.3956,5.4118,131600.0
2008-11-12 11:40:00,6.7,6.72,6.68,6.69,180800.0,5.4118,5.4279,5.3956,5.4037,180800.0
2008-11-12 11:50:00,6.69,6.72,6.68,6.72,88000.0,5.4037,5.4279,5.3956,5.4279,88000.0
2008-11-12 12:00:00,6.72,6.73,6.69,6.69,95200.0,5.4279,5.436,5.4037,5.4037,95200.0
2008-11-12 12:10:00,6.69,6.7,6.68,6.69,74800.0,5.4037,5.4118,5.3956,5.4037,74800.0
2008-11-12 12:20:00,6.69,6.72,6.68,6.7,147600.0,5.4037,5.4279,5.3956,5.4118,147600.0
2008-11-12 12:30:00,6.7,6.71,6.67,6.71,127600.0,5.4118,5.4198,5.3875,5.4198,127600.0
2008-11-12 12:40:00,6.71,6.74,6.71,6.72,82400.0,5.4198,5.4441,5.4198,5.4279,82400.0
2008-11-12 12:50:00,6.72,6.78,6.72,6.77,146000.0,5.4279,5.4764,5.4279,5.4683,146000.0
2008-11-12 13:00:00,6.77,6.78,6.74,6.74,110800.0,5.4683,5.4764,5.4441,5.4441,110800.0
2008-11-12 13:10:00,6.74,6.74,6.71,6.73,531600.0,5.4441,5.4441,5.4198,5.436,531600.0
2008-11-12 13:20:00,6.73,6.73,6.7,6.7,281600.0,5.436,5.436,5.4118,5.4118,281600.0
2008-11-12 13:30:00,6.7,6.71,6.69,6.71,210000.0,5.4118,5.4198,5.4037,5.4198,210000.0
2008-11-12 13:40:00,6.71,6.73,6.71,6.72,70800.0,5.4198,5.436,5.4198,5.4279,70800.0
2008-11-12 13:50:00,6.72,6.72,6.67,6.69,352400.0,5.4279,5.4279,5.3875,5.4037,352400.0
2008-11-12 14:00:00,6.7,6.7,6.66,6.66,204800.0,5.4118,5.4118,5.3795,5.3795,204800.0
2008-11-12 14:10:00,6.66,6.66,6.63,6.66,272000.0,5.3795,5.3795,5.3552,5.3795,272000.0
2008-11-12 14:20:00,6.66,6.71,6.66,6.69,176000.0,5.3795,5.4198,5.3795,5.4037,176000.0
2008-11-12 14:30:00,6.68,6.69,6.66,6.67,533600.0,5.3956,5.4037,5.3795,5.3875,533600.0
2008-11-12 14:40:00,6.67,6.7,6.65,6.66,184800.0,5.3875,5.4118,5.3714,5.3795,184800.0
2008-11-12 14:50:00,6.66,6.67,6.65,6.65,323200.0,5.3795,5.3875,5.3714,5.3714,323200.0
2008-11-12 15:00:00,6.65,6.66,6.63,6.64,188800.0,5.3714,5.3795,5.3552,5.3633,188800.0
2008-11-12 15:10:00,6.63,6.67,6.63,6.66,296400.0,5.3552,5.3875,5.3552,5.3795,296400.0
2008-11-12 15:20:00,6.66,6.67,6.63,6.65,228000.0,5.3795,5.3875,5.3552,5.3714,228000.0
2008-11-12 15:30:00,6.65,6.68,6.64,6.65,272400.0,5.3714,5.3956,5.3633,5.3714,272400.0
2008-11-12 15:40:00,6.65,6.66,6.6,6.61,932000.0,5.3714,5.3795,5.331,5.3391,932000.0
2008-11-12 15:50:00,6.61,6.62,6.58,6.59,761600.0,5.3391,5.3471,5.3148,5.3229,761600.0
2008-11-13 09:30:00,6.59,6.72,6.59,6.59,221600.0,5.3229,5.4279,5.3229,5.3229,221600.0
2008-11-13 09:40:00,6.59,6.63,6.57,6.59,334800.0,5.3229,5.3552,5.3068,5.3229,334800.0
2008-11-13 09:50:00,6.59,6.63,6.58,6.58,594400.0,5.3229,5.3552,5.3148,5.3148,594400.0
2008-11-13 10:00:00,6.58,6.64,6.58,6.6,200800.0,5.3148,5.3633,5.3148,5.331,200800.0
2008-11-13 10:10:00,6.61,6.7,6.61,6.67,233200.0,5.3391,5.4118,5.3391,5.3875,233200.0
2008-11-13 10:20:00,6.66,6.73,6.65,6.69,436000.0,5.3795,5.436,5.3714,5.4037,436000.0
2008-11-13 10:30:00,6.69,6.71,6.63,6.66,140400.0,5.4037,5.4198,5.3552,5.3795,140400.0
2008-11-13 10:40:00,6.66,6.68,6.56,6.57,466400.0,5.3795,5.3956,5.2987,5.3068,466400.0
2008-11-13 10:50:00,6.57,6.61,6.57,6.61,413200.0,5.3068,5.3391,5.3068,5.3391,413200.0
2008-11-13 11:00:00,6.61,6.63,6.54,6.55,248000.0,5.3391,5.3552,5.2825,5.2906,248000.0
2008-11-13 11:10:00,6.55,6.56,6.49,6.5,458800.0,5.2906,5.2987,5.2421,5.2502,458800.0
2008-11-13 11:20:00,6.5,6.59,6.5,6.59,484800.0,5.2502,5.3229,5.2502,5.3229,484800.0
2008-11-13 11:30:00,6.59,6.6,6.51,6.51,243200.0,5.3229,5.331,5.2583,5.2583,243200.0
2008-11-13 11:40:00,6.51,6.56,6.51,6.54,198000.0,5.2583,5.2987,5.2583,5.2825,198000.0
2008-11-13 11:50:00,6.54,6.56,6.51,6.54,311600.0,5.2825,5.2987,5.2583,5.2825,311600.0
2008-11-13 12:00:00,6.54,6.57,6.53,6.54,122000.0,5.2825,5.3068,5.2744,5.2825,122000.0
2008-11-13 12:10:00,6.54,6.54,6.49,6.5,142000.0,5.2825,5.2825,5.2421,5.2502,142000.0
2008-11-13 12:20:00,6.5,6.5,6.45,6.46,166000.0,5.2502,5.2502,5.2098,5.2179,166000.0
2008-11-13 12:30:00,6.46,6.46,6.42,6.45,115200.0,5.2179,5.2179,5.1856,5.2098,115200.0
2008-11-13 12:40:00,6.46,6.46,6.41,6.41,90000.0,5.2179,5.2179,5.1775,5.1775,90000.0
2008-11-13 12:50:00,6.4,6.4,6.28,6.28,191200.0,5.1694,5.1694,5.0725,5.0725,191200.0
2008-11-13 13:00:00,6.28,6.38,6.28,6.38,430800.0,5.0725,5.1533,5.0725,5.1533,430800.0
2008-11-13 13:10:00,6.38,6.49,6.38,6.48,221600.0,5.1533,5.2421,5.1533,5.2341,221600.0
2008-11-13 13:20:00,6.47,6.48,6.39,6.48,173200.0,5.226,5.2341,5.1614,5.2341,173200.0
2008-11-13 13:30:00,6.48,6.51,6.42,6.5,310000.0,5.2341,5.2583,5.1856,5.2502,310000.0
2008-11-13 13:40:00,6.5,6.55,6.48,6.5,400400.0,5.2502,5.2906,5.2341,5.2502,400400.0
2008-11-13 13:50:00,6.5,6.65,6.49,6.59,884800.0,5.2502,5.3714,5.2421,5.3229,884800.0
2008-11-13 14:00:00,6.59,6.64,6.58,6.6,622800.0,5.3229,5.3633,5.3148,5.331,622800.0
2008-11-13 14:10:00,6.61,6.68,6.61,6.61,374400.0,5.3391,5.3956,5.3391,5.3391,374400.0
2008-11-13 14:20:00,6.6,6.83,6.6,6.82,786400.0,5.331,5.5168,5.331,5.5087,786400.0
2008-11-13 14:30:00,6.82,6.9,6.72,6.9,710400.0,5.5087,5.5733,5.4279,5.5733,710400.0
2008-11-13 14:40:00,6.9,6.96,6.82,6.94,710000.0,5.5733,5.6218,5.5087,5.6056,710000.0
2008-11-13 14:50:00,6.94,6.96,6.88,6.9,427600.0,5.6056,5.6218,5.5572,5.5733,427600.0
2008-11-13 15:00:00,6.89,6.91,6.76,6.78,310400.0,5.5652,5.5814,5.4602,5.4764,310400.0
2008-11-13 15:10:00,6.78,6.88,6.78,6.87,354800.0,5.4764,5.5572,5.4764,5.5491,354800.0
2008-11-13 15:20:00,6.86,6.96,6.83,6.95,323200.0,5.541,5.6218,5.5168,5.6137,323200.0
2008-11-13 15:30:00,6.96,7.01,6.93,6.97,481600.0,5.6218,5.6622,5.5975,5.6298,481600.0
2008-11-13 15:40:00,6.97,7.03,6.96,6.97,893600.0,5.6298,5.6783,5.6218,5.6298,893600.0
2008-11-13 15:50:00,6.97,7.1,6.97,7.1,699600.0,5.6298,5.7349,5.6298,5.7349,699600.0
2008-11-14 09:30:00,7.0,7.06,6.8,6.9,188400.0,5.6541,5.7025,5.4925,5.5733,188400.0
2008-11-14 09:40:00,6.9,7.06,6.9,6.97,120800.0,5.5733,5.7025,5.5733,5.6298,120800.0
2008-11-14 09:50:00,6.97,7.06,6.97,7.0,191600.0,5.6298,5.7025,5.6298,5.6541,191600.0
2008-11-14 10:00:00,7.0,7.02,6.89,6.9,243600.0,5.6541,5.6702,5.5652,5.5733,243600.0
2008-11-14 10:10:00,6.91,6.95,6.84,6.84,212800.0,5.5814,5.6137,5.5248,5.5248,212800.0
2008-11-14 10:20:00,6.84,6.87,6.79,6.82,273600.0,5.5248,5.5491,5.4845,5.5087,273600.0
2008-11-14 10:30:00,6.82,6.82,6.75,6.76,217600.0,5.5087,5.5087,5.4521,5.4602,217600.0
2008-11-14 10:40:00,6.76,6.83,6.73,6.83,169600.0,5.4602,5.5168,5.436,5.5168,169600.0
2008-11-14 10:50:00,6.83,6.84,6.77,6.77,130800.0,5.5168,5.5248,5.4683,5.4683,130800.0
2008-11-14 11:00:00,6.77,6.79,6.72,6.77,180400.0,5.4683,5.4845,5.4279,5.4683,180400.0
2008-11-14 11:10:00,6.76,6.81,6.75,6.81,206000.0,5.4602,5.5006,5.4521,5.5006,206000.0
2008-11-14 11:20:00,6.8,6.8,6.75,6.75,111200.0,5.4925,5.4925,5.4521,5.4521,111200.0
2008-11-14 11:30:00,6.74,6.76,6.73,6.73,100400.0,5.4441,5.4602,5.436,5.436,100400.0
2008-11-14 11:40:00,6.73,6.76,6.7,6.76,80800.0,5.436,5.4602,5.4118,5.4602,80800.0
2008-11-14 11:50:00,6.77,6.78,6.73,6.73,124400.0,5.4683,5.4764,5.436,5.436,124400.0
2008-11-14 12:00:00,6.73,6.73,6.65,6.68,182000.0,5.436,5.436,5.3714,5.3956,182000.0
2008-11-14 12:10:00,6.68,6.74,6.68,6.69,137600.0,5.3956,5.4441,5.3956,5.4037,137600.0
2008-11-14 12:20:00,6.68,6.75,6.68,6.74,126800.0,5.3956,5.4521,5.3956,5.4441,126800.0
2008-11-14 12:30:00,6.74,6.78,6.68,6.77,184400.0,5.4441,5.4764,5.3956,5.4683,184400.0
2008-11-14 12:40:00,6.78,6.79,6.75,6.75,148800.0,5.4764,5.4845,5.4521,5.4521,148800.0
2008-11-14 12:50:00,6.76,6.8,6.75,6.78,114800.0,5.4602,5.4925,5.4521,5.4764,114800.0
2008-11-14 13:00:00,6.78,6.78,6.7,6.73,116800.0,5.4764,5.4764,5.4118,5.436,116800.0
2008-11-14 13:10:00,6.72,6.72,6.67,6.69,133200.0,5.4279,5.4279,5.3875,5.4037,133200.0
2008-11-14 13:20:00,6.68,6.75,6.66,6.75,224400.0,5.3956,5.4521,5.3795,5.4521,224400.0
2008-11-14 13:30:00,6.75,6.78,6.72,6.74,250000.0,5.4521,5.4764,5.4279,5.4441,250000.0
2008-11-14 13:40:00,6.74,6.75,6.69,6.73,142000.0,5.4441,5.4521,5.4037,5.436,142000.0
2008-11-14 13:50:00,6.74,6.76,6.7,6.71,130000.0,5.4441,5.4602,5.4118,5.4198,130000.0
2008-11-14 14:00:00,6.7,6.76,6.69,6.73,239200.0,5.4118,5.4602,5.4037,5.436,239200.0
2008-11-14 14:10:00,6.73,6.82,6.69,6.82,252000.0,5.436,5.5087,5.4037,5.5087,252000.0
2008-11-14 14:20:00,6.82,6.86,6.78,6.8,536400.0,5.5087,5.541,5.4764,5.4925,536400.0
2008-11-14 14:30:00,6.8,6.81,6.74,6.77,300400.0,5.4925,5.5006,5.4441,5.4683,300400.0
2008-11-14 14:40:00,6.77,6.85,6.77,6.79,391600.0,5.4683,5.5329,5.4683,5.4845,391600.0
2008-11-14 14:50:00,6.78,6.88,6.76,6.88,352400.0,5.4764,5.5572,5.4602,5.5572,352400.0
2008-11-14 15:00:00,6.88,6.9,6.79,6.87,363600.0,5.5572,5.5733,5.4845,5.5491,363600.0
2008-11-14 15:10:00,6.87,6.89,6.79,6.79,431600.0,5.5491,5.5652,5.4845,5.4845,431600.0
2008-11-14 15:20:00,6.79,6.83,6.72,6.75,285200.0,5.4845,5.5168,5.4279,5.4521,285200.0
2008-11-14 15:30:00,6.75,6.75,6.65,6.72,458800.0,5.4521,5.4521,5.3714,5.4279,458800.0
2008-11-14 15:40:00,6.72,6.72,6.66,6.69,543600.0,5.4279,5.4279,5.3795,5.4037,543600.0
2008-11-14 15:50:00,6.69,6.69,6.55,6.56,742800.0,5.4037,5.4037,5.2906,5.2987,742800.0
2008-11-17 09:30:00,6.53,6.6,6.52,6.57,329600.0,5.2744,5.331,5.2664,5.3068,329600.0
2008-11-17 09:40:00,6.57,6.6,6.55,6.55,406800.0,5.3068,5.331,5.2906,5.2906,406800.0
2008-11-17 09:50:00,6.55,6.59,6.53,6.53,813200.0,5.2906,5.3229,5.2744,5.2744,813200.0
2008-11-17 10:00:00,6.54,6.57,6.5,6.55,509200.0,5.2825,5.3068,5.2502,5.2906,509200.0
2008-11-17 10:10:00,6.55,6.55,6.45,6.45,128800.0,5.2906,5.2906,5.2098,5.2098,128800.0
2008-11-17 10:20:00,6.45,6.48,6.42,6.46,213600.0,5.2098,5.2341,5.1856,5.2179,213600.0
2008-11-17 10:30:00,6.46,6.54,6.44,6.53,104000.0,5.2179,5.2825,5.2018,5.2744,104000.0
2008-11-17 10:40:00,6.53,6.54,6.46,6.48,129600.0,5.2744,5.2825,5.2179,5.2341,129600.0
2008-11-17 10:50:00,6.48,6.52,6.46,6.5,157200.0,5.2341,5.2664,5.2179,5.2502,157200.0
2008-11-17 11:00:00,6.5,6.53,6.5,6.52,149600.0,5.2502,5.2744,5.2502,5.2664,149600.0
2008-11-17 11:10:00,6.52,6.56,6.52,6.54,124000.0,5.2664,5.2987,5.2664,5.2825,124000.0
2008-11-17 11:20:00,6.54,6.57,6.52,6.54,137600.0,5.2825,5.3068,5.2664,5.2825,137600.0
2008-11-17 11:30:00,6.54,6.58,6.53,6.57,174400.0,5.2825,5.3148,5.2744,5.3068,174400.0
2008-11-17 11:40:00,6.57,6.58,6.51,6.58,287200.0,5.3068,5.3148,5.2583,5.3148,287200.0
2008-11-17 11:50:00,6.58,6.64,6.57,6.62,298000.0,5.3148,5.3633,5.3068,5.3471,298000.0
2008-11-17 12:00:00,6.61,6.63,6.56,6.59,184800.0,5.3391,5.3552,5.2987,5.3229,184800.0
2008-11-17 12:10:00,6.58,6.6,6.54,6.56,164000.0,5.3148,5.331,5.2825,5.2987,164000.0
2008-11-17 12:20:00,6.56,6.58,6.55,6.57,139600.0,5.2987,5.3148,5.2906,5.3068,139600.0
2008-11-17 12:30:00,6.57,6.59,6.52,6.53,204800.0,5.3068,5.3229,5.2664,5.2744,204800.0
2008-11-17 12:40:00,6.53,6.59,6.52,6.58,155200.0,5.2744,5.3229,5.2664,5.3148,155200.0
2008-11-17 12:50:00,6.57,6.58,6.51,6.51,158000.0,5.3068,5.3148,5.2583,5.2583,158000.0
2008-11-17 13:00:00,6.5,6.53,6.48,6.51,233200.0,5.2502,5.2744,5.2341,5.2583,233200.0
2008-11-17 13:10:00,6.51,6.52,6.42,6.42,358000.0,5.2583,5.2664,5.1856,5.1856,358000.0
2008-11-17 13:20:00,6.43,6.46,6.39,6.46,350400.0,5.1937,5.2179,5.1614,5.2179,350400.0
2008-11-17 13:30:00,6.46,6.47,6.4,6.42,160000.0,5.2179,5.226,5.1694,5.1856,160000.0
2008-11-17 13:40:00,6.42,6.43,6.41,6.43,105600.0,5.1856,5.1937,5.1775,5.1937,105600.0
2008-11-17 13:50:00,6.43,6.5,6.42,6.48,184400.0,5.1937,5.2502,5.1856,5.2341,184400.0
2008-11-17 14:00:00,6.48,6.5,6.44,6.49,180000.0,5.2341,5.2502,5.2018,5.2421,180000.0
2008-11-17 14:10:00,6.49,6.53,6.48,6.51,200800.0,5.2421,5.2744,5.2341,5.2583,200800.0
2008-11-17 14:20:00,6.51,6.54,6.45,6.46,238000.0,5.2583,5.2825,5.2098,5.2179,238000.0
2008-11-17 14:30:00,6.46,6.51,6.43,6.49,240800.0,5.2179,5.2583,5.1937,5.2421,240800.0
2008-11-17 14:40:00,6.49,6.51,6.45,6.46,289200.0,5.2421,5.2583,5.2098,5.2179,289200.0
2008-11-17 14:50:00,6.45,6.49,6.44,6.46,182800.0,5.2098,5.2421,5.2018,5.2179,182800.0
2008-11-17 15:00:00,6.45,6.49,6.43,6.47,363200.0,5.2098,5.2421,5.1937,5.226,363200.0
2008-11-17 15:10:00,6.47,6.5,6.43,6.49,297200.0,5.226,5.2502,5.1937,5.2421,297200.0
2008-11-17 15:20:00,6.48,6.49,6.43,6.47,216000.0,5.2341,5.2421,5.1937,5.226,216000.0
2008-11-17 15:30:00,6.47,6.48,6.39,6.41,217200.0,5.226,5.2341,5.1614,5.1775,217200.0
2008-11-17 15:40:00,6.41,6.43,6.39,6.39,270400.0,5.1775,5.1937,5.1614,5.1614,270400.0
2008-11-17 15:50:00,6.39,6.4,6.35,6.35,418800.0,5.1614,5.1694,5.1291,5.1291,418800.0
2008-11-18 09:30:00,6.32,6.46,6.3,6.39,256800.0,5.1048,5.2179,5.0887,5.1614,256800.0
2008-11-18 09:40:00,6.4,6.47,6.36,6.47,427200.0,5.1694,5.226,5.1371,5.226,427200.0
2008-11-18 09:50:00,6.46,6.46,6.37,6.42,320400.0,5.2179,5.2179,5.1452,5.1856,320400.0
2008-11-18 10:00:00,6.42,6.43,6.34,6.39,468000.0,5.1856,5.1937,5.121,5.1614,468000.0
2008-11-18 10:10:00,6.38,6.47,6.38,6.45,275200.0,5.1533,5.226,5.1533,5.2098,275200.0
2008-11-18 10:20:00,6.45,6.49,6.43,6.49,323200.0,5.2098,5.2421,5.1937,5.2421,323200.0
2008-11-18 10:30:00,6.49,6.49,6.41,6.46,214800.0,5.2421,5.2421,5.1775,5.2179,214800.0
2008-11-18 10:40:00,6.46,6.48,6.42,6.45,303600.0,5.2179,5.2341,5.1856,5.2098,303600.0
2008-11-18 10:50:00,6.46,6.46,6.39,6.43,314000.0,5.2179,5.2179,5.1614,5.1937,314000.0
2008-11-18 11:00:00,6.43,6.43,6.31,6.33,224000.0,5.1937,5.1937,5.0967,5.1129,224000.0
2008-11-18 11:10:00,6.33,6.36,6.32,6.36,200400.0,5.1129,5.1371,5.1048,5.1371,200400.0
2008-11-18 11:20:00,6.37,6.39,6.33,6.36,222400.0,5.1452,5.1614,5.1129,5.1371,222400.0
2008-11-18 11:30:00,6.36,6.4,6.34,6.4,268800.0,5.1371,5.1694,5.121,5.1694,268800.0
2008-11-18 11:40:00,6.4,6.41,6.36,6.38,135600.0,5.1694,5.1775,5.1371,5.1533,135600.0
2008-11-18 11:50:00,6.38,6.41,6.36,6.39,197200.0,5.1533,5.1775,5.1371,5.1614,197200.0
2008-11-18 12:00:00,6.38,6.38,6.36,6.38,174800.0,5.1533,5.1533,5.1371,5.1533,174800.0
2008-11-18 12:10:00,6.38,6.39,6.36,6.36,153200.0,5.1533,5.1614,5.1371,5.1371,153200.0
2008-11-18 12:20:00,6.36,6.37,6.33,6.33,245600.0,5.1371,5.1452,5.1129,5.1129,245600.0
2008-11-18 12:30:00,6.33,6.33,6.29,6.29,162000.0,5.1129,5.1129,5.0806,5.0806,162000.0
2008-11-18 12:40:00,6.3,6.3,6.26,6.26,257600.0,5.0887,5.0887,5.0564,5.0564,257600.0
2008-11-18 12:50:00,6.26,6.26,6.22,6.23,208800.0,5.0564,5.0564,5.0241,5.0321,208800.0
2008-11-18 13:00:00,6.22,6.23,6.17,6.17,286400.0,5.0241,5.0321,4.9837,4.9837,286400.0
2008-11-18 13:10:00,6.17,6.19,6.15,6.17,139200.0,4.9837,4.9998,4.9675,4.9837,139200.0
2008-11-18 13:20:00,6.16,6.21,6.16,6.17,174400.0,4.9756,5.016,4.9756,4.9837,174400.0
2008-11-18 13:30:00,6.18,6.18,6.09,6.1,228400.0,4.9917,4.9917,4.919,4.9271,228400.0
2008-11-18 13:40:00,6.11,6.12,6.05,6.06,382000.0,4.9352,4.9433,4.8867,4.8948,382000.0
2008-11-18 13:50:00,6.06,6.16,6.06,6.15,154800.0,4.8948,4.9756,4.8948,4.9675,154800.0
2008-11-18 14:00:00,6.16,6.18,6.12,6.13,160000.0,4.9756,4.9917,4.9433,4.9514,160000.0
2008-11-18 14:10:00,6.13,6.18,6.13,6.18,148000.0,4.9514,4.9917,4.9514,4.9917,148000.0
2008-11-18 14:20:00,6.18,6.21,6.16,6.18,260400.0,4.9917,5.016,4.9756,4.9917,260400.0
2008-11-18 14:30:00,6.18,6.18,6.15,6.17,116800.0,4.9917,4.9917,4.9675,4.9837,116800.0
2008-11-18 14:40:00,6.17,6.18,6.11,6.12,138000.0,4.9837,4.9917,4.9352,4.9433,138000.0
2008-11-18 14:50:00,6.12,6.15,6.09,6.13,279600.0,4.9433,4.9675,4.919,4.9514,279600.0
2008-11-18 15:00:00,6.13,6.2,6.11,6.2,266800.0,4.9514,5.0079,4.9352,5.0079,266800.0
2008-11-18 15:10:00,6.2,6.22,6.15,6.21,303600.0,5.0079,5.0241,4.9675,5.016,303600.0
2008-11-18 15:20:00,6.21,6.25,6.13,6.16,358000.0,5.016,5.0483,4.9514,4.9756,358000.0
2008-11-18 15:30:00,6.16,6.19,6.12,6.16,441600.0,4.9756,4.9998,4.9433,4.9756,441600.0
2008-11-18 15:40:00,6.17,6.24,6.13,6.23,665200.0,4.9837,5.0402,4.9514,5.0321,665200.0
2008-11-18 15:50:00,6.23,6.36,6.23,6.36,1441200.0,5.0321,5.1371,5.0321,5.1371,1441200.0
2008-11-19 09:30:00,6.43,6.45,6.17,6.2,950000.0,5.1937,5.2098,4.9837,5.0079,950000.0
2008-11-19 09:40:00,6.22,6.26,6.03,6.11,856800.0,5.0241,5.0564,4.8706,4.9352,856800.0
2008-11-19 09:50:00,6.12,6.15,6.03,6.06,573600.0,4.9433,4.9675,4.8706,4.8948,573600.0
2008-11-19 10:00:00,6.06,6.06,5.97,6.05,477600.0,4.8948,4.8948,4.8221,4.8867,477600.0
2008-11-19 10:10:00,6.04,6.05,6.01,6.01,812800.0,4.8787,4.8867,4.8544,4.8544,812800.0
2008-11-19 10:20:00,6.0,6.01,5.88,5.91,753600.0,4.8464,4.8544,4.7494,4.7737,753600.0
2008-11-19 10:30:00,5.9,5.91,5.84,5.85,813600.0,4.7656,4.7737,4.7171,4.7252,813600.0
2008-11-19 10:40:00,5.85,5.94,5.85,5.91,629600.0,4.7252,4.7979,4.7252,4.7737,629600.0
2008-11-19 10:50:00,5.91,5.92,5.89,5.89,412400.0,4.7737,4.7817,4.7575,4.7575,412400.0
2008-11-19 11:00:00,5.9,5.98,5.89,5.97,374800.0,4.7656,4.8302,4.7575,4.8221,374800.0
2008-11-19 11:10:00,5.97,5.99,5.93,5.96,506400.0,4.8221,4.8383,4.7898,4.814,506400.0
2008-11-19 11:20:00,5.96,5.96,5.83,5.83,243200.0,4.814,4.814,4.709,4.709,243200.0
2008-11-19 11:30:00,5.83,5.88,5.83,5.84,238800.0,4.709,4.7494,4.709,4.7171,238800.0
2008-11-19 11:40:00,5.84,5.91,5.84,5.88,191200.0,4.7171,4.7737,4.7171,4.7494,191200.0
2008-11-19 11:50:00,5.88,5.99,5.88,5.97,745200.0,4.7494,4.8383,4.7494,4.8221,745200.0
2008-11-19 12:00:00,5.98,5.99,5.94,5.98,291200.0,4.8302,4.8383,4.7979,4.8302,291200.0
2008-11-19 12:10:00,5.98,5.99,5.95,5.95,210800.0,4.8302,4.8383,4.806,4.806,210800.0
2008-11-19 12:20:00,5.95,5.95,5.87,5.88,188000.0,4.806,4.806,4.7413,4.7494,188000.0
2008-11-19 12:30:00,5.89,5.99,5.89,5.99,259200.0,4.7575,4.8383,4.7575,4.8383,259200.0
2008-11-19 12:40:00,5.99,5.99,5.93,5.99,384000.0,4.8383,4.8383,4.7898,4.8383,384000.0
2008-11-19 12:50:00,5.98,6.02,5.98,6.01,219600.0,4.8302,4.8625,4.8302,4.8544,219600.0
2008-11-19 13:00:00,6.0,6.02,6.0,6.01,196400.0,4.8464,4.8625,4.8464,4.8544,196400.0
2008-11-19 13:10:00,6.01,6.06,6.0,6.01,209200.0,4.8544,4.8948,4.8464,4.8544,209200.0
2008-11-19 13:20:00,6.01,6.01,5.98,5.98,359600.0,4.8544,4.8544,4.8302,4.8302,359600.0
2008-11-19 13:30:00,5.98,6.0,5.96,5.99,353200.0,4.8302,4.8464,4.814,4.8383,353200.0
2008-11-19 13:40:00,5.99,6.0,5.98,5.99,252400.0,4.8383,4.8464,4.8302,4.8383,252400.0
2008-11-19 13:50:00,5.99,6.03,5.98,6.0,270800.0,4.8383,4.8706,4.8302,4.8464,270800.0
2008-11-19 14:00:00,6.0,6.0,5.95,5.99,209600.0,4.8464,4.8464,4.806,4.8383,209600.0
2008-11-19 14:10:00,5.99,6.03,5.98,6.01,445200.0,4.8383,4.8706,4.8302,4.8544,445200.0
2008-11-19 14:20:00,6.01,6.02,5.98,5.99,514800.0,4.8544,4.8625,4.8302,4.8383,514800.0
2008-11-19 14:30:00,5.98,5.99,5.94,5.98,440400.0,4.8302,4.8383,4.7979,4.8302,440400.0
2008-11-19 14:40:00,5.97,6.1,5.97,6.06,766800.0,4.8221,4.9271,4.8221,4.8948,766800.0
2008-11-19 14:50:00,6.06,6.1,6.04,6.09,544800.0,4.8948,4.9271,4.8787,4.919,544800.0
2008-11-19 15:00:00,6.09,6.09,6.0,6.08,719600.0,4.919,4.919,4.8464,4.911,719600.0
2008-11-19 15:10:00,6.07,6.07,6.0,6.0,514400.0,4.9029,4.9029,4.8464,4.8464,514400.0
2008-11-19 15:20:00,6.0,6.02,5.96,6.01,552000.0,4.8464,4.8625,4.814,4.8544,552000.0
2008-11-19 15:30:00,6.01,6.01,5.93,5.93,592800.0,4.8544,4.8544,4.7898,4.7898,592800.0
2008-11-19 15:40:00,5.93,5.96,5.85,5.88,498800.0,4.7898,4.814,4.7252,4.7494,498800.0
2008-11-19 15:50:00,5.88,5.89,5.85,5.86,638000.0,4.7494,4.7575,4.7252,4.7333,638000.0
2008-11-20 09:30:00,6.0,6.0,5.78,5.84,226800.0,4.8464,4.8464,4.6687,4.7171,226800.0
2008-11-20 09:40:00,5.85,5.85,5.73,5.76,356400.0,4.7252,4.7252,4.6283,4.6525,356400.0
2008-11-20 09:50:00,5.75,5.81,5.74,5.79,353600.0,4.6444,4.6929,4.6363,4.6767,353600.0
2008-11-20 10:00:00,5.79,5.79,5.75,5.77,269200.0,4.6767,4.6767,4.6444,4.6606,269200.0
2008-11-20 10:10:00,5.77,5.79,5.75,5.79,381600.0,4.6606,4.6767,4.6444,4.6767,381600.0
2008-11-20 10:20:00,5.79,5.91,5.79,5.9,314800.0,4.6767,4.7737,4.6767,4.7656,314800.0
2008-11-20 10:30:00,5.9,5.96,5.84,5.86,379200.0,4.7656,4.814,4.7171,4.7333,379200.0
2008-11-20 10:40:00,5.86,5.97,5.86,5.96,890000.0,4.7333,4.8221,4.7333,4.814,890000.0
2008-11-20 10:50:00,5.96,5.99,5.89,5.97,290000.0,4.814,4.8383,4.7575,4.8221,290000.0
2008-11-20 11:00:00,5.97,6.05,5.94,5.99,457200.0,4.8221,4.8867,4.7979,4.8383,457200.0
2008-11-20 11:10:00,5.99,6.03,5.95,5.95,367600.0,4.8383,4.8706,4.806,4.806,367600.0
2008-11-20 11:20:00,5.94,5.99,5.89,5.95,297200.0,4.7979,4.8383,4.7575,4.806,297200.0
2008-11-20 11:30:00,5.95,5.95,5.91,5.93,173600.0,4.806,4.806,4.7737,4.7898,173600.0
2008-11-20 11:40:00,5.93,5.96,5.91,5.96,94000.0,4.7898,4.814,4.7737,4.814,94000.0
2008-11-20 11:50:00,5.96,5.96,5.92,5.92,91200.0,4.814,4.814,4.7817,4.7817,91200.0
2008-11-20 12:00:00,5.92,5.94,5.89,5.91,248800.0,4.7817,4.7979,4.7575,4.7737,248800.0
2008-11-20 12:10:00,5.91,5.96,5.91,5.93,247200.0,4.7737,4.814,4.7737,4.7898,247200.0
2008-11-20 12:20:00,5.94,6.01,5.94,6.0,302400.0,4.7979,4.8544,4.7979,4.8464,302400.0
2008-11-20 12:30:00,5.99,6.01,5.96,5.96,276800.0,4.8383,4.8544,4.814,4.814,276800.0
2008-11-20 12:40:00,5.97,6.0,5.95,5.99,324800.0,4.8221,4.8464,4.806,4.8383,324800.0
2008-11-20 12:50:00,5.99,6.0,5.93,5.93,263600.0,4.8383,4.8464,4.7898,4.7898,263600.0
2008-11-20 13:00:00,5.93,5.95,5.89,5.94,268400.0,4.7898,4.806,4.7575,4.7979,268400.0
2008-11-20 13:10:00,5.93,5.97,5.9,5.91,305600.0,4.7898,4.8221,4.7656,4.7737,305600.0
2008-11-20 13:20:00,5.91,5.96,5.88,5.91,330800.0,4.7737,4.814,4.7494,4.7737,330800.0
2008-11-20 13:30:00,5.9,5.95,5.85,5.86,253600.0,4.7656,4.806,4.7252,4.7333,253600.0
2008-11-20 13:40:00,5.86,5.91,5.86,5.9,267600.0,4.7333,4.7737,4.7333,4.7656,267600.0
2008-11-20 13:50:00,5.9,5.91,5.86,5.88,339600.0,4.7656,4.7737,4.7333,4.7494,339600.0
2008-11-20 14:00:00,5.88,5.9,5.87,5.87,324800.0,4.7494,4.7656,4.7413,4.7413,324800.0
2008-11-20 14:10:00,5.87,5.88,5.83,5.84,130000.0,4.7413,4.7494,4.709,4.7171,130000.0
2008-11-20 14:20:00,5.84,5.86,5.79,5.8,155200.0,4.7171,4.7333,4.6767,4.6848,155200.0
2008-11-20 14:30:00,5.8,5.84,5.79,5.83,102400.0,4.6848,4.7171,4.6767,4.709,102400.0
2008-11-20 14:40:00,5.83,5.85,5.77,5.79,159600.0,4.709,4.7252,4.6606,4.6767,159600.0
2008-11-20 14:50:00,5.79,5.8,5.73,5.74,152000.0,4.6767,4.6848,4.6283,4.6363,152000.0
2008-11-20 15:00:00,5.74,5.8,5.73,5.77,286800.0,4.6363,4.6848,4.6283,4.6606,286800.0
2008-11-20 15:10:00,5.77,5.78,5.69,5.71,345600.0,4.6606,4.6687,4.596,4.6121,345600.0
2008-11-20 15:20:00,5.71,5.71,5.67,5.7,282400.0,4.6121,4.6121,4.5798,4.604,282400.0
2008-11-20 15:30:00,5.68,5.71,5.59,5.59,230800.0,4.5879,4.6121,4.5152,4.5152,230800.0
2008-11-20 15:40:00,5.6,5.6,5.52,5.59,496400.0,4.5233,4.5233,4.4586,4.5152,496400.0
2008-11-20 15:50:00,5.58,5.59,5.5,5.5,923600.0,4.5071,4.5152,4.4425,4.4425,923600.0
2008-11-21 09:30:00,5.69,5.75,5.62,5.63,845600.0,4.596,4.6444,4.5394,4.5475,845600.0
2008-11-21 09:40:00,5.63,5.72,5.63,5.7,239600.0,4.5475,4.6202,4.5475,4.604,239600.0
2008-11-21 09:50:00,5.69,5.72,5.66,5.71,551200.0,4.596,4.6202,4.5717,4.6121,551200.0
2008-11-21 10:00:00,5.71,5.72,5.65,5.71,676400.0,4.6121,4.6202,4.5636,4.6121,676400.0
2008-11-21 10:10:00,5.71,5.72,5.57,5.59,473200.0,4.6121,4.6202,4.499,4.5152,473200.0
2008-11-21 10:20:00,5.6,5.65,5.57,5.57,412400.0,4.5233,4.5636,4.499,4.499,412400.0
2008-11-21 10:30:00,5.58,5.62,5.56,5.59,429200.0,4.5071,4.5394,4.491,4.5152,429200.0
2008-11-21 10:40:00,5.59,5.59,5.53,5.54,330400.0,4.5152,4.5152,4.4667,4.4748,330400.0
2008-11-21 10:50:00,5.54,5.55,5.47,5.48,417200.0,4.4748,4.4829,4.4183,4.4263,417200.0
2008-11-21 11:00:00,5.48,5.49,5.43,5.48,368400.0,4.4263,4.4344,4.3859,4.4263,368400.0
2008-11-21 11:10:00,5.48,5.55,5.48,5.54,274800.0,4.4263,4.4829,4.4263,4.4748,274800.0
2008-11-21 11:20:00,5.56,5.62,5.55,5.6,648400.0,4.491,4.5394,4.4829,4.5233,648400.0
2008-11-21 11:30:00,5.6,5.62,5.56,5.57,430800.0,4.5233,4.5394,4.491,4.499,430800.0
2008-11-21 11:40:00,5.57,5.58,5.54,5.56,373200.0,4.499,4.5071,4.4748,4.491,373200.0
2008-11-21 11:50:00,5.56,5.57,5.51,5.52,441200.0,4.491,4.499,4.4506,4.4586,441200.0
2008-11-21 12:00:00,5.52,5.57,5.5,5.56,332800.0,4.4586,4.499,4.4425,4.491,332800.0
2008-11-21 12:10:00,5.56,5.6,5.53,5.53,363600.0,4.491,4.5233,4.4667,4.4667,363600.0
2008-11-21 12:20:00,5.53,5.58,5.5,5.52,429600.0,4.4667,4.5071,4.4425,4.4586,429600.0
2008-11-21 12:30:00,5.53,5.58,5.52,5.57,199200.0,4.4667,4.5071,4.4586,4.499,199200.0
2008-11-21 12:40:00,5.57,5.58,5.52,5.52,347200.0,4.499,4.5071,4.4586,4.4586,347200.0
2008-11-21 12:50:00,5.53,5.55,5.51,5.53,268400.0,4.4667,4.4829,4.4506,4.4667,268400.0
2008-11-21 13:00:00,5.54,5.56,5.52,5.55,234800.0,4.4748,4.491,4.4586,4.4829,234800.0
2008-11-21 13:10:00,5.55,5.56,5.54,5.54,314400.0,4.4829,4.491,4.4748,4.4748,314400.0
2008-11-21 13:20:00,5.54,5.54,5.49,5.52,210400.0,4.4748,4.4748,4.4344,4.4586,210400.0
2008-11-21 13:30:00,5.52,5.54,5.49,5.5,232400.0,4.4586,4.4748,4.4344,4.4425,232400.0
2008-11-21 13:40:00,5.5,5.52,5.5,5.51,232800.0,4.4425,4.4586,4.4425,4.4506,232800.0
2008-11-21 13:50:00,5.51,5.52,5.46,5.47,300000.0,4.4506,4.4586,4.4102,4.4183,300000.0
2008-11-21 14:00:00,5.47,5.55,5.46,5.52,507200.0,4.4183,4.4829,4.4102,4.4586,507200.0
2008-11-21 14:10:00,5.52,5.53,5.49,5.51,429600.0,4.4586,4.4667,4.4344,4.4506,429600.0
2008-11-21 14:20:00,5.52,5.55,5.5,5.51,352000.0,4.4586,4.4829,4.4425,4.4506,352000.0
2008-11-21 14:30:00,5.51,5.52,5.47,5.52,353200.0,4.4506,4.4586,4.4183,4.4586,353200.0
2008-11-21 14:40:00,5.52,5.56,5.48,5.55,436000.0,4.4586,4.491,4.4263,4.4829,436000.0
2008-11-21 14:50:00,5.54,5.55,5.5,5.52,414400.0,4.4748,4.4829,4.4425,4.4586,414400.0
2008-11-21 15:00:00,5.52,5.64,5.52,5.62,551600.0,4.4586,4.5556,4.4586,4.5394,551600.0
2008-11-21 15:10:00,5.61,5.73,5.61,5.7,482400.0,4.5313,4.6283,4.5313,4.604,482400.0
2008-11-21 15:20:00,5.7,5.78,5.68,5.76,808000.0,4.604,4.6687,4.5879,4.6525,808000.0
2008-11-21 15:30:00,5.75,5.88,5.73,5.85,850400.0,4.6444,4.7494,4.6283,4.7252,850400.0
2008-11-21 15:40:00,5.85,5.88,5.79,5.86,906800.0,4.7252,4.7494,4.6767,4.7333,906800.0
2008-11-21 15:50:00,5.86,5.91,5.82,5.91,1265200.0,4.7333,4.7737,4.701,4.7737,1265200.0
2008-11-24 09:30:00,5.98,6.05,5.88,6.0,535600.0,4.8302,4.8867,4.7494,4.8464,535600.0
2008-11-24 09:40:00,6.0,6.0,5.9,5.95,454400.0,4.8464,4.8464,4.7656,4.806,454400.0
2008-11-24 09:50:00,5.96,6.01,5.9,6.0,720000.0,4.814,4.8544,4.7656,4.8464,720000.0
2008-11-24 10:00:00,6.0,6.06,6.0,6.05,583200.0,4.8464,4.8948,4.8464,4.8867,583200.0
2008-11-24 10:10:00,6.04,6.11,6.04,6.07,440800.0,4.8787,4.9352,4.8787,4.9029,440800.0
2008-11-24 10:20:00,6.07,6.16,6.06,6.14,454800.0,4.9029,4.9756,4.8948,4.9594,454800.0
2008-11-24 10:30:00,6.15,6.2,6.11,6.12,444800.0,4.9675,5.0079,4.9352,4.9433,444800.0
2008-11-24 10:40:00,6.12,6.19,6.05,6.18,386400.0,4.9433,4.9998,4.8867,4.9917,386400.0
2008-11-24 10:50:00,6.18,6.21,6.15,6.21,362400.0,4.9917,5.016,4.9675,5.016,362400.0
2008-11-24 11:00:00,6.21,6.23,6.18,6.22,392800.0,5.016,5.0321,4.9917,5.0241,392800.0
2008-11-24 11:10:00,6.22,6.24,6.21,6.22,340400.0,5.0241,5.0402,5.016,5.0241,340400.0
2008-11-24 11:20:00,6.22,6.27,6.21,6.21,225600.0,5.0241,5.0644,5.016,5.016,225600.0
2008-11-24 11:30:00,6.21,6.22,6.18,6.19,191200.0,5.016,5.0241,4.9917,4.9998,191200.0
2008-11-24 11:40:00,6.19,6.19,6.15,6.15,312400.0,4.9998,4.9998,4.9675,4.9675,312400.0
2008-11-24 11:50:00,6.15,6.15,6.11,6.13,333600.0,4.9675,4.9675,4.9352,4.9514,333600.0
2008-11-24 12:00:00,6.12,6.16,6.12,6.15,412800.0,4.9433,4.9756,4.9433,4.9675,412800.0
2008-11-24 12:10:00,6.15,6.15,6.07,6.07,503600.0,4.9675,4.9675,4.9029,4.9029,503600.0
2008-11-24 12:20:00,6.07,6.08,6.03,6.06,275600.0,4.9029,4.911,4.8706,4.8948,275600.0
2008-11-24 12:30:00,6.06,6.11,6.05,6.05,244000.0,4.8948,4.9352,4.8867,4.8867,244000.0
2008-11-24 12:40:00,6.05,6.11,6.05,6.1,568000.0,4.8867,4.9352,4.8867,4.9271,568000.0
2008-11-24 12:50:00,6.1,6.15,6.1,6.14,187200.0,4.9271,4.9675,4.9271,4.9594,187200.0
2008-11-24 13:00:00,6.15,6.19,6.14,6.16,467200.0,4.9675,4.9998,4.9594,4.9756,467200.0
2008-11-24 13:10:00,6.16,6.16,6.12,6.12,293600.0,4.9756,4.9756,4.9433,4.9433,293600.0
2008-11-24 13:20:00,6.12,6.2,6.11,6.19,527200.0,4.9433,5.0079,4.9352,4.9998,527200.0
2008-11-24 13:30:00,6.19,6.21,6.17,6.17,173200.0,4.9998,5.016,4.9837,4.9837,173200.0
2008-11-24 13:40:00,6.18,6.19,6.15,6.16,270000.0,4.9917,4.9998,4.9675,4.9756,270000.0
2008-11-24 13:50:00,6.16,6.21,6.15,6.2,330000.0,4.9756,5.016,4.9675,5.0079,330000.0
2008-11-24 14:00:00,6.2,6.21,6.19,6.21,341200.0,5.0079,5.016,4.9998,5.016,341200.0
2008-11-24 14:10:00,6.21,6.25,6.19,6.25,340800.0,5.016,5.0483,4.9998,5.0483,340800.0
2008-11-24 14:20:00,6.25,6.27,6.24,6.25,397200.0,5.0483,5.0644,5.0402,5.0483,397200.0
2008-11-24 14:30:00,6.26,6.3,6.25,6.28,475200.0,5.0564,5.0887,5.0483,5.0725,475200.0
2008-11-24 14:40:00,6.28,6.29,6.2,6.21,414400.0,5.0725,5.0806,5.0079,5.016,414400.0
2008-11-24 14:50:00,6.2,6.24,6.2,6.24,350000.0,5.0079,5.0402,5.0079,5.0402,350000.0
2008-11-24 15:00:00,6.24,6.26,6.21,6.26,447200.0,5.0402,5.0564,5.016,5.0564,447200.0
2008-11-24 15:10:00,6.26,6.27,6.24,6.24,403200.0,5.0564,5.0644,5.0402,5.0402,403200.0
2008-11-24 15:20:00,6.24,6.29,6.23,6.29,317600.0,5.0402,5.0806,5.0321,5.0806,317600.0
2008-11-24 15:30:00,6.29,6.31,6.26,6.3,401600.0,5.0806,5.0967,5.0564,5.0887,401600.0
2008-11-24 15:40:00,6.3,6.34,6.24,6.24,463200.0,5.0887,5.121,5.0402,5.0402,463200.0
2008-11-24 15:50:00,6.24,6.27,6.18,6.27,926000.0,5.0402,5.0644,4.9917,5.0644,926000.0
2008-11-25 09:30:00,6.34,6.44,6.12,6.36,250400.0,5.121,5.2018,4.9433,5.1371,250400.0
2008-11-25 09:40:00,6.37,6.46,6.35,6.4,295600.0,5.1452,5.2179,5.1291,5.1694,295600.0
2008-11-25 09:50:00,6.4,6.42,6.31,6.33,390000.0,5.1694,5.1856,5.0967,5.1129,390000.0
2008-11-25 10:00:00,6.34,6.4,6.31,6.33,400400.0,5.121,5.1694,5.0967,5.1129,400400.0
2008-11-25 10:10:00,6.33,6.35,6.3,6.33,333200.0,5.1129,5.1291,5.0887,5.1129,333200.0
2008-11-25 10:20:00,6.33,6.37,6.26,6.28,413600.0,5.1129,5.1452,5.0564,5.0725,413600.0
2008-11-25 10:30:00,6.28,6.3,6.26,6.28,487200.0,5.0725,5.0887,5.0564,5.0725,487200.0
2008-11-25 10:40:00,6.28,6.28,6.16,6.16,389200.0,5.0725,5.0725,4.9756,4.9756,389200.0
2008-11-25 10:50:00,6.15,6.18,6.14,6.14,239200.0,4.9675,4.9917,4.9594,4.9594,239200.0
2008-11-25 11:00:00,6.15,6.16,6.11,6.14,298400.0,4.9675,4.9756,4.9352,4.9594,298400.0
2008-11-25 11:10:00,6.14,6.23,6.14,6.23,170800.0,4.9594,5.0321,4.9594,5.0321,170800.0
2008-11-25 11:20:00,6.23,6.26,6.2,6.25,116000.0,5.0321,5.0564,5.0079,5.0483,116000.0
2008-11-25 11:30:00,6.25,6.28,6.24,6.24,130800.0,5.0483,5.0725,5.0402,5.0402,130800.0
2008-11-25 11:40:00,6.24,6.3,6.23,6.29,242000.0,5.0402,5.0887,5.0321,5.0806,242000.0
2008-11-25 11:50:00,6.29,6.3,6.23,6.23,109600.0,5.0806,5.0887,5.0321,5.0321,109600.0
2008-11-25 12:00:00,6.24,6.24,6.19,6.21,182400.0,5.0402,5.0402,4.9998,5.016,182400.0
2008-11-25 12:10:00,6.2,6.22,6.16,6.21,210400.0,5.0079,5.0241,4.9756,5.016,210400.0
2008-11-25 12:20:00,6.21,6.22,6.19,6.21,250800.0,5.016,5.0241,4.9998,5.016,250800.0
2008-11-25 12:30:00,6.2,6.23,6.2,6.2,260800.0,5.0079,5.0321,5.0079,5.0079,260800.0
2008-11-25 12:40:00,6.21,6.21,6.15,6.16,279600.0,5.016,5.016,4.9675,4.9756,279600.0
2008-11-25 12:50:00,6.16,6.17,6.12,6.14,320400.0,4.9756,4.9837,4.9433,4.9594,320400.0
2008-11-25 13:00:00,6.14,6.15,6.12,6.15,303200.0,4.9594,4.9675,4.9433,4.9675,303200.0
2008-11-25 13:10:00,6.15,6.18,6.11,6.14,131200.0,4.9675,4.9917,4.9352,4.9594,131200.0
2008-11-25 13:20:00,6.14,6.18,6.13,6.16,164000.0,4.9594,4.9917,4.9514,4.9756,164000.0
2008-11-25 13:30:00,6.15,6.18,6.14,6.15,164000.0,4.9675,4.9917,4.9594,4.9675,164000.0
2008-11-25 13:40:00,6.15,6.17,6.12,6.17,140800.0,4.9675,4.9837,4.9433,4.9837,140800.0
2008-11-25 13:50:00,6.17,6.19,6.14,6.15,342800.0,4.9837,4.9998,4.9594,4.9675,342800.0
2008-11-25 14:00:00,6.15,6.19,6.14,6.15,330000.0,4.9675,4.9998,4.9594,4.9675,330000.0
2008-11-25 14:10:00,6.15,6.15,6.1,6.14,328800.0,4.9675,4.9675,4.9271,4.9594,328800.0
2008-11-25 14:20:00,6.14,6.18,6.12,6.15,511200.0,4.9594,4.9917,4.9433,4.9675,511200.0
2008-11-25 14:30:00,6.15,6.22,6.14,6.2,372800.0,4.9675,5.0241,4.9594,5.0079,372800.0
2008-11-25 14:40:00,6.2,6.24,6.2,6.23,675200.0,5.0079,5.0402,5.0079,5.0321,675200.0
2008-11-25 14:50:00,6.23,6.31,6.22,6.29,510400.0,5.0321,5.0967,5.0241,5.0806,510400.0
2008-11-25 15:00:00,6.29,6.32,6.27,6.28,619200.0,5.0806,5.1048,5.0644,5.0725,619200.0
2008-11-25 15:10:00,6.28,6.32,6.26,6.31,264000.0,5.0725,5.1048,5.0564,5.0967,264000.0
2008-11-25 15:20:00,6.31,6.33,6.27,6.31,624400.0,5.0967,5.1129,5.0644,5.0967,624400.0
2008-11-25 15:30:00,6.31,6.38,6.29,6.33,422400.0,5.0967,5.1533,5.0806,5.1129,422400.0
2008-11-25 15:40:00,6.33,6.43,6.33,6.38,686000.0,5.1129,5.1937,5.1129,5.1533,686000.0
2008-11-25 15:50:00,6.38,6.46,6.38,6.43,970000.0,5.1533,5.2179,5.1533,5.1937,970000.0
2008-11-26 09:30:00,6.48,6.48,6.33,6.37,252800.0,5.2341,5.2341,5.1129,5.1452,252800.0
2008-11-26 09:40:00,6.37,6.47,6.34,6.45,244000.0,5.1452,5.226,5.121,5.2098,244000.0
2008-11-26 09:50:00,6.46,6.55,6.45,6.5,399200.0,5.2179,5.2906,5.2098,5.2502,399200.0
2008-11-26 10:00:00,6.5,6.56,6.5,6.52,259200.0,5.2502,5.2987,5.2502,5.2664,259200.0
2008-11-26 10:10:00,6.5,6.57,6.48,6.56,142000.0,5.2502,5.3068,5.2341,5.2987,142000.0
2008-11-26 10:20:00,6.57,6.62,6.54,6.6,189200.0,5.3068,5.3471,5.2825,5.331,189200.0
2008-11-26 10:30:00,6.6,6.61,6.57,6.6,178400.0,5.331,5.3391,5.3068,5.331,178400.0
2008-11-26 10:40:00,6.6,6.6,6.56,6.57,212800.0,5.331,5.331,5.2987,5.3068,212800.0
2008-11-26 10:50:00,6.57,6.63,6.56,6.61,212400.0,5.3068,5.3552,5.2987,5.3391,212400.0
2008-11-26 11:00:00,6.61,6.62,6.54,6.55,213200.0,5.3391,5.3471,5.2825,5.2906,213200.0
2008-11-26 11:10:00,6.55,6.64,6.55,6.63,169600.0,5.2906,5.3633,5.2906,5.3552,169600.0
2008-11-26 11:20:00,6.63,6.74,6.63,6.72,484800.0,5.3552,5.4441,5.3552,5.4279,484800.0
2008-11-26 11:30:00,6.72,6.77,6.72,6.75,309600.0,5.4279,5.4683,5.4279,5.4521,309600.0
2008-11-26 11:40:00,6.75,6.82,6.72,6.82,219200.0,5.4521,5.5087,5.4279,5.5087,219200.0
2008-11-26 11:50:00,6.82,6.83,6.78,6.78,145600.0,5.5087,5.5168,5.4764,5.4764,145600.0
2008-11-26 12:00:00,6.79,6.8,6.76,6.78,220800.0,5.4845,5.4925,5.4602,5.4764,220800.0
2008-11-26 12:10:00,6.78,6.79,6.74,6.78,98000.0,5.4764,5.4845,5.4441,5.4764,98000.0
2008-11-26 12:20:00,6.78,6.81,6.77,6.8,164400.0,5.4764,5.5006,5.4683,5.4925,164400.0
2008-11-26 12:30:00,6.8,6.81,6.79,6.8,83200.0,5.4925,5.5006,5.4845,5.4925,83200.0
2008-11-26 12:40:00,6.8,6.85,6.79,6.85,149600.0,5.4925,5.5329,5.4845,5.5329,149600.0
2008-11-26 12:50:00,6.85,6.85,6.82,6.83,146000.0,5.5329,5.5329,5.5087,5.5168,146000.0
2008-11-26 13:00:00,6.83,6.87,6.82,6.83,113200.0,5.5168,5.5491,5.5087,5.5168,113200.0
2008-11-26 13:10:00,6.84,6.84,6.8,6.81,96400.0,5.5248,5.5248,5.4925,5.5006,96400.0
2008-11-26 13:20:00,6.81,6.87,6.79,6.85,224000.0,5.5006,5.5491,5.4845,5.5329,224000.0
2008-11-26 13:30:00,6.86,6.86,6.77,6.79,189200.0,5.541,5.541,5.4683,5.4845,189200.0
2008-11-26 13:40:00,6.79,6.8,6.78,6.78,158000.0,5.4845,5.4925,5.4764,5.4764,158000.0
2008-11-26 13:50:00,6.78,6.79,6.75,6.76,160400.0,5.4764,5.4845,5.4521,5.4602,160400.0
2008-11-26 14:00:00,6.76,6.79,6.75,6.78,221200.0,5.4602,5.4845,5.4521,5.4764,221200.0
2008-11-26 14:10:00,6.78,6.84,6.78,6.84,288800.0,5.4764,5.5248,5.4764,5.5248,288800.0
2008-11-26 14:20:00,6.83,6.89,6.83,6.88,343600.0,5.5168,5.5652,5.5168,5.5572,343600.0
2008-11-26 14:30:00,6.88,6.94,6.88,6.9,350000.0,5.5572,5.6056,5.5572,5.5733,350000.0
2008-11-26 14:40:00,6.9,6.95,6.9,6.93,262400.0,5.5733,5.6137,5.5733,5.5975,262400.0
2008-11-26 14:50:00,6.93,6.98,6.92,6.97,284400.0,5.5975,5.6379,5.5895,5.6298,284400.0
2008-11-26 15:00:00,6.97,6.99,6.96,6.98,399200.0,5.6298,5.646,5.6218,5.6379,399200.0
2008-11-26 15:10:00,6.98,7.08,6.98,7.05,426400.0,5.6379,5.7187,5.6379,5.6945,426400.0
2008-11-26 15:20:00,7.05,7.05,6.97,6.98,530400.0,5.6945,5.6945,5.6298,5.6379,530400.0
2008-11-26 15:30:00,6.97,6.99,6.93,6.94,662800.0,5.6298,5.646,5.5975,5.6056,662800.0
2008-11-26 15:40:00,6.94,6.95,6.89,6.9,604800.0,5.6056,5.6137,5.5652,5.5733,604800.0
2008-11-26 15:50:00,6.9,6.91,6.86,6.86,1440400.0,5.5733,5.5814,5.541,5.541,1440400.0
2008-11-28 09:30:00,6.83,6.92,6.76,6.83,214000.0,5.5168,5.5895,5.4602,5.5168,214000.0
2008-11-28 09:40:00,6.83,6.84,6.74,6.74,140000.0,5.5168,5.5248,5.4441,5.4441,140000.0
2008-11-28 09:50:00,6.73,6.73,6.66,6.67,270800.0,5.436,5.436,5.3795,5.3875,270800.0
2008-11-28 10:00:00,6.67,6.68,6.63,6.65,186800.0,5.3875,5.3956,5.3552,5.3714,186800.0
2008-11-28 10:10:00,6.65,6.67,6.62,6.67,135200.0,5.3714,5.3875,5.3471,5.3875,135200.0
2008-11-28 10:20:00,6.67,6.71,6.66,6.69,200000.0,5.3875,5.4198,5.3795,5.4037,200000.0
2008-11-28 10:30:00,6.69,6.69,6.65,6.66,206800.0,5.4037,5.4037,5.3714,5.3795,206800.0
2008-11-28 10:40:00,6.66,6.66,6.63,6.66,156800.0,5.3795,5.3795,5.3552,5.3795,156800.0
2008-11-28 10:50:00,6.66,6.66,6.64,6.65,130400.0,5.3795,5.3795,5.3633,5.3714,130400.0
2008-11-28 11:00:00,6.64,6.64,6.59,6.59,183600.0,5.3633,5.3633,5.3229,5.3229,183600.0
2008-11-28 11:10:00,6.6,6.6,6.56,6.58,170400.0,5.331,5.331,5.2987,5.3148,170400.0
2008-11-28 11:20:00,6.58,6.62,6.58,6.61,104400.0,5.3148,5.3471,5.3148,5.3391,104400.0
2008-11-28 11:30:00,6.61,6.61,6.56,6.57,118000.0,5.3391,5.3391,5.2987,5.3068,118000.0
2008-11-28 11:40:00,6.57,6.58,6.56,6.58,106400.0,5.3068,5.3148,5.2987,5.3148,106400.0
2008-11-28 11:50:00,6.58,6.59,6.58,6.59,108800.0,5.3148,5.3229,5.3148,5.3229,108800.0
2008-11-28 12:00:00,6.59,6.59,6.58,6.58,104000.0,5.3229,5.3229,5.3148,5.3148,104000.0
2008-11-28 12:10:00,6.58,6.6,6.58,6.59,155600.0,5.3148,5.331,5.3148,5.3229,155600.0
2008-11-28 12:20:00,6.59,6.59,6.57,6.57,109600.0,5.3229,5.3229,5.3068,5.3068,109600.0
2008-11-28 12:30:00,6.57,6.58,6.55,6.58,149200.0,5.3068,5.3148,5.2906,5.3148,149200.0
2008-11-28 12:40:00,6.58,6.59,6.53,6.54,208400.0,5.3148,5.3229,5.2744,5.2825,208400.0
2008-11-28 12:50:00,6.54,6.63,6.54,6.63,322400.0,5.2825,5.3552,5.2825,5.3552,322400.0
2008-12-01 09:30:00,6.45,6.59,6.4,6.47,329600.0,5.2098,5.3229,5.1694,5.226,329600.0
2008-12-01 09:40:00,6.47,6.48,6.37,6.39,252800.0,5.226,5.2341,5.1452,5.1614,252800.0
2008-12-01 09:50:00,6.39,6.42,6.33,6.33,281200.0,5.1614,5.1856,5.1129,5.1129,281200.0
2008-12-01 10:00:00,6.33,6.41,6.31,6.37,200800.0,5.1129,5.1775,5.0967,5.1452,200800.0
2008-12-01 10:10:00,6.37,6.39,6.34,6.38,198800.0,5.1452,5.1614,5.121,5.1533,198800.0
2008-12-01 10:20:00,6.37,6.38,6.31,6.34,155600.0,5.1452,5.1533,5.0967,5.121,155600.0
2008-12-01 10:30:00,6.33,6.34,6.3,6.33,73600.0,5.1129,5.121,5.0887,5.1129,73600.0
2008-12-01 10:40:00,6.33,6.35,6.32,6.33,78400.0,5.1129,5.1291,5.1048,5.1129,78400.0
2008-12-01 10:50:00,6.32,6.34,6.29,6.3,101600.0,5.1048,5.121,5.0806,5.0887,101600.0
2008-12-01 11:00:00,6.3,6.32,6.28,6.28,187200.0,5.0887,5.1048,5.0725,5.0725,187200.0
2008-12-01 11:10:00,6.28,6.29,6.28,6.29,166400.0,5.0725,5.0806,5.0725,5.0806,166400.0
2008-12-01 11:20:00,6.29,6.3,6.26,6.27,139200.0,5.0806,5.0887,5.0564,5.0644,139200.0
2008-12-01 11:30:00,6.27,6.32,6.26,6.3,154800.0,5.0644,5.1048,5.0564,5.0887,154800.0
2008-12-01 11:40:00,6.31,6.32,6.29,6.3,110000.0,5.0967,5.1048,5.0806,5.0887,110000.0
2008-12-01 11:50:00,6.3,6.3,6.27,6.3,138400.0,5.0887,5.0887,5.0644,5.0887,138400.0
2008-12-01 12:00:00,6.3,6.33,6.29,6.32,142000.0,5.0887,5.1129,5.0806,5.1048,142000.0
2008-12-01 12:10:00,6.32,6.32,6.28,6.29,119600.0,5.1048,5.1048,5.0725,5.0806,119600.0
2008-12-01 12:20:00,6.29,6.29,6.25,6.27,163200.0,5.0806,5.0806,5.0483,5.0644,163200.0
2008-12-01 12:30:00,6.27,6.28,6.22,6.22,158400.0,5.0644,5.0725,5.0241,5.0241,158400.0
2008-12-01 12:40:00,6.22,6.25,6.22,6.24,117600.0,5.0241,5.0483,5.0241,5.0402,117600.0
2008-12-01 12:50:00,6.24,6.25,6.19,6.19,152400.0,5.0402,5.0483,4.9998,4.9998,152400.0
2008-12-01 13:00:00,6.19,6.2,6.18,6.2,131600.0,4.9998,5.0079,4.9917,5.0079,131600.0
2008-12-01 13:10:00,6.2,6.25,6.2,6.25,101600.0,5.0079,5.0483,5.0079,5.0483,101600.0
2008-12-01 13:20:00,6.25,6.25,6.23,6.23,136800.0,5.0483,5.0483,5.0321,5.0321,136800.0
2008-12-01 13:30:00,6.23,6.28,6.23,6.27,162400.0,5.0321,5.0725,5.0321,5.0644,162400.0
2008-12-01 13:40:00,6.28,6.28,6.19,6.2,317200.0,5.0725,5.0725,4.9998,5.0079,317200.0
2008-12-01 13:50:00,6.2,6.22,6.18,6.22,163200.0,5.0079,5.0241,4.9917,5.0241,163200.0
2008-12-01 14:00:00,6.23,6.23,6.15,6.18,169600.0,5.0321,5.0321,4.9675,4.9917,169600.0
2008-12-01 14:10:00,6.18,6.2,6.13,6.15,236400.0,4.9917,5.0079,4.9514,4.9675,236400.0
2008-12-01 14:20:00,6.15,6.22,6.14,6.22,233200.0,4.9675,5.0241,4.9594,5.0241,233200.0
2008-12-01 14:30:00,6.22,6.27,6.21,6.23,562000.0,5.0241,5.0644,5.016,5.0321,562000.0
2008-12-01 14:40:00,6.22,6.24,6.21,6.22,247600.0,5.0241,5.0402,5.016,5.0241,247600.0
2008-12-01 14:50:00,6.22,6.25,6.2,6.21,264800.0,5.0241,5.0483,5.0079,5.016,264800.0
2008-12-01 15:00:00,6.21,6.21,6.15,6.16,391200.0,5.016,5.016,4.9675,4.9756,391200.0
2008-12-01 15:10:00,6.16,6.21,6.15,6.2,262800.0,4.9756,5.016,4.9675,5.0079,262800.0
2008-12-01 15:20:00,6.2,6.2,6.13,6.16,210000.0,5.0079,5.0079,4.9514,4.9756,210000.0
2008-12-01 15:30:00,6.16,6.18,6.13,6.13,440000.0,4.9756,4.9917,4.9514,4.9514,440000.0
2008-12-01 15:40:00,6.12,6.13,6.05,6.09,532400.0,4.9433,4.9514,4.8867,4.919,532400.0
2008-12-01 15:50:00,6.09,6.1,6.01,6.03,722800.0,4.919,4.9271,4.8544,4.8706,722800.0
2008-12-02 09:30:00,6.29,6.29,6.07,6.09,189600.0,5.0806,5.0806,4.9029,4.919,189600.0
2008-12-02 09:40:00,6.1,6.1,5.97,5.97,296400.0,4.9271,4.9271,4.8221,4.8221,296400.0
2008-12-02 09:50:00,5.95,6.01,5.95,5.99,379200.0,4.806,4.8544,4.806,4.8383,379200.0
2008-12-02 10:00:00,5.98,6.08,5.98,6.08,211600.0,4.8302,4.911,4.8302,4.911,211600.0
2008-12-02 10:10:00,6.08,6.15,6.07,6.1,195600.0,4.911,4.9675,4.9029,4.9271,195600.0
2008-12-02 10:20:00,6.11,6.13,6.07,6.1,194800.0,4.9352,4.9514,4.9029,4.9271,194800.0
2008-12-02 10:30:00,6.1,6.16,6.1,6.15,129200.0,4.9271,4.9756,4.9271,4.9675,129200.0
2008-12-02 10:40:00,6.16,6.19,6.14,6.15,90000.0,4.9756,4.9998,4.9594,4.9675,90000.0
2008-12-02 10:50:00,6.15,6.17,6.11,6.14,200800.0,4.9675,4.9837,4.9352,4.9594,200800.0
2008-12-02 11:00:00,6.15,6.15,6.12,6.14,209200.0,4.9675,4.9675,4.9433,4.9594,209200.0
2008-12-02 11:10:00,6.15,6.15,6.1,6.12,169600.0,4.9675,4.9675,4.9271,4.9433,169600.0
2008-12-02 11:20:00,6.13,6.18,6.13,6.14,158800.0,4.9514,4.9917,4.9514,4.9594,158800.0
2008-12-02 11:30:00,6.15,6.16,6.11,6.13,166400.0,4.9675,4.9756,4.9352,4.9514,166400.0
2008-12-02 11:40:00,6.13,6.15,6.1,6.14,100000.0,4.9514,4.9675,4.9271,4.9594,100000.0
2008-12-02 11:50:00,6.14,6.15,6.09,6.1,124000.0,4.9594,4.9675,4.919,4.9271,124000.0
2008-12-02 12:00:00,6.1,6.11,6.06,6.07,133200.0,4.9271,4.9352,4.8948,4.9029,133200.0
2008-12-02 12:10:00,6.07,6.08,6.05,6.07,100000.0,4.9029,4.911,4.8867,4.9029,100000.0
2008-12-02 12:20:00,6.07,6.1,6.07,6.09,97200.0,4.9029,4.9271,4.9029,4.919,97200.0
2008-12-02 12:30:00,6.1,6.1,6.05,6.06,145200.0,4.9271,4.9271,4.8867,4.8948,145200.0
2008-12-02 12:40:00,6.06,6.06,6.04,6.05,80400.0,4.8948,4.8948,4.8787,4.8867,80400.0
2008-12-02 12:50:00,6.05,6.08,6.04,6.07,77600.0,4.8867,4.911,4.8787,4.9029,77600.0
2008-12-02 13:00:00,6.07,6.08,6.03,6.04,133200.0,4.9029,4.911,4.8706,4.8787,133200.0
2008-12-02 13:10:00,6.03,6.07,6.03,6.05,95600.0,4.8706,4.9029,4.8706,4.8867,95600.0
2008-12-02 13:20:00,6.06,6.07,6.03,6.03,136000.0,4.8948,4.9029,4.8706,4.8706,136000.0
2008-12-02 13:30:00,6.03,6.03,5.99,6.01,210000.0,4.8706,4.8706,4.8383,4.8544,210000.0
2008-12-02 13:40:00,6.01,6.04,6.01,6.03,221600.0,4.8544,4.8787,4.8544,4.8706,221600.0
2008-12-02 13:50:00,6.03,6.03,5.96,5.96,273200.0,4.8706,4.8706,4.814,4.814,273200.0
2008-12-02 14:00:00,5.96,5.97,5.87,5.88,441600.0,4.814,4.8221,4.7413,4.7494,441600.0
2008-12-02 14:10:00,5.88,5.91,5.87,5.9,242400.0,4.7494,4.7737,4.7413,4.7656,242400.0
2008-12-02 14:20:00,5.9,5.91,5.87,5.9,232000.0,4.7656,4.7737,4.7413,4.7656,232000.0
2008-12-02 14:30:00,5.91,5.94,5.89,5.92,194400.0,4.7737,4.7979,4.7575,4.7817,194400.0
2008-12-02 14:40:00,5.91,5.93,5.91,5.93,138000.0,4.7737,4.7898,4.7737,4.7898,138000.0
2008-12-02 14:50:00,5.92,5.98,5.92,5.97,174800.0,4.7817,4.8302,4.7817,4.8221,174800.0
2008-12-02 15:00:00,5.97,5.98,5.94,5.95,183600.0,4.8221,4.8302,4.7979,4.806,183600.0
2008-12-02 15:10:00,5.95,5.98,5.93,5.97,118800.0,4.806,4.8302,4.7898,4.8221,118800.0
2008-12-02 15:20:00,5.97,6.05,5.97,6.02,124400.0,4.8221,4.8867,4.8221,4.8625,124400.0
2008-12-02 15:30:00,6.02,6.07,6.02,6.03,164400.0,4.8625,4.9029,4.8625,4.8706,164400.0
2008-12-02 15:40:00,6.03,6.07,5.99,6.03,205200.0,4.8706,4.9029,4.8383,4.8706,205200.0
2008-12-02 15:50:00,6.03,6.12,6.02,6.11,649600.0,4.8706,4.9433,4.8625,4.9352,649600.0
2008-12-03 09:30:00,5.88,6.08,5.88,6.07,91600.0,4.7494,4.911,4.7494,4.9029,91600.0
2008-12-03 09:40:00,6.07,6.12,6.07,6.1,128400.0,4.9029,4.9433,4.9029,4.9271,128400.0
2008-12-03 09:50:00,6.1,6.11,6.06,6.09,197600.0,4.9271,4.9352,4.8948,4.919,197600.0
2008-12-03 10:00:00,6.09,6.17,6.04,6.13,128800.0,4.919,4.9837,4.8787,4.9514,128800.0
2008-12-03 10:10:00,6.13,6.15,6.11,6.13,124800.0,4.9514,4.9675,4.9352,4.9514,124800.0
2008-12-03 10:20:00,6.13,6.17,6.11,6.17,125600.0,4.9514,4.9837,4.9352,4.9837,125600.0
2008-12-03 10:30:00,6.17,6.22,6.17,6.19,172800.0,4.9837,5.0241,4.9837,4.9998,172800.0
2008-12-03 10:40:00,6.2,6.24,6.18,6.24,188800.0,5.0079,5.0402,4.9917,5.0402,188800.0
2008-12-03 10:50:00,6.24,6.36,6.23,6.34,204400.0,5.0402,5.1371,5.0321,5.121,204400.0
2008-12-03 11:00:00,6.34,6.39,6.3,6.31,342800.0,5.121,5.1614,5.0887,5.0967,342800.0
2008-12-03 11:10:00,6.32,6.39,6.32,6.35,146800.0,5.1048,5.1614,5.1048,5.1291,146800.0
2008-12-03 11:20:00,6.35,6.37,6.3,6.3,113600.0,5.1291,5.1452,5.0887,5.0887,113600.0
2008-12-03 11:30:00,6.3,6.32,6.26,6.29,201600.0,5.0887,5.1048,5.0564,5.0806,201600.0
2008-12-03 11:40:00,6.28,6.33,6.27,6.3,119200.0,5.0725,5.1129,5.0644,5.0887,119200.0
2008-12-03 11:50:00,6.3,6.34,6.28,6.33,62000.0,5.0887,5.121,5.0725,5.1129,62000.0
2008-12-03 12:00:00,6.33,6.33,6.23,6.24,178400.0,5.1129,5.1129,5.0321,5.0402,178400.0
2008-12-03 12:10:00,6.24,6.32,6.24,6.26,127200.0,5.0402,5.1048,5.0402,5.0564,127200.0
2008-12-03 12:20:00,6.26,6.31,6.24,6.29,110800.0,5.0564,5.0967,5.0402,5.0806,110800.0
2008-12-03 12:30:00,6.3,6.33,6.29,6.32,68000.0,5.0887,5.1129,5.0806,5.1048,68000.0
2008-12-03 12:40:00,6.32,6.32,6.27,6.28,141600.0,5.1048,5.1048,5.0644,5.0725,141600.0
2008-12-03 12:50:00,6.28,6.28,6.23,6.23,130000.0,5.0725,5.0725,5.0321,5.0321,130000.0
2008-12-03 13:00:00,6.24,6.28,6.24,6.25,126400.0,5.0402,5.0725,5.0402,5.0483,126400.0
2008-12-03 13:10:00,6.25,6.28,6.25,6.28,96000.0,5.0483,5.0725,5.0483,5.0725,96000.0
2008-12-03 13:20:00,6.28,6.3,6.26,6.26,262800.0,5.0725,5.0887,5.0564,5.0564,262800.0
2008-12-03 13:30:00,6.26,6.26,6.22,6.23,159200.0,5.0564,5.0564,5.0241,5.0321,159200.0
2008-12-03 13:40:00,6.23,6.24,6.2,6.23,118400.0,5.0321,5.0402,5.0079,5.0321,118400.0
2008-12-03 13:50:00,6.23,6.24,6.2,6.22,109600.0,5.0321,5.0402,5.0079,5.0241,109600.0
2008-12-03 14:00:00,6.23,6.27,6.18,6.23,252800.0,5.0321,5.0644,4.9917,5.0321,252800.0
2008-12-03 14:10:00,6.23,6.26,6.21,6.25,158000.0,5.0321,5.0564,5.016,5.0483,158000.0
2008-12-03 14:20:00,6.26,6.33,6.23,6.3,244000.0,5.0564,5.1129,5.0321,5.0887,244000.0
2008-12-03 14:30:00,6.3,6.37,6.3,6.33,460400.0,5.0887,5.1452,5.0887,5.1129,460400.0
2008-12-03 14:40:00,6.33,6.39,6.31,6.35,295600.0,5.1129,5.1614,5.0967,5.1291,295600.0
2008-12-03 14:50:00,6.35,6.39,6.33,6.34,229200.0,5.1291,5.1614,5.1129,5.121,229200.0
2008-12-03 15:00:00,6.34,6.42,6.32,6.38,412400.0,5.121,5.1856,5.1048,5.1533,412400.0
2008-12-03 15:10:00,6.39,6.41,6.32,6.38,500000.0,5.1614,5.1775,5.1048,5.1533,500000.0
2008-12-03 15:20:00,6.38,6.42,6.34,6.39,277600.0,5.1533,5.1856,5.121,5.1614,277600.0
2008-12-03 15:30:00,6.41,6.43,6.35,6.41,368800.0,5.1775,5.1937,5.1291,5.1775,368800.0
2008-12-03 15:40:00,6.41,6.48,6.39,6.45,503200.0,5.1775,5.2341,5.1614,5.2098,503200.0
2008-12-03 15:50:00,6.45,6.52,6.43,6.5,602800.0,5.2098,5.2664,5.1937,5.2502,602800.0
2008-12-04 09:30:00,6.56,6.7,6.38,6.69,498000.0,5.2987,5.4118,5.1533,5.4037,498000.0
2008-12-04 09:40:00,6.7,6.89,6.69,6.86,648000.0,5.4118,5.5652,5.4037,5.541,648000.0
2008-12-04 09:50:00,6.88,6.98,6.87,6.93,479600.0,5.5572,5.6379,5.5491,5.5975,479600.0
2008-12-04 10:00:00,6.92,6.99,6.86,6.87,277600.0,5.5895,5.646,5.541,5.5491,277600.0
2008-12-04 10:10:00,6.87,6.92,6.8,6.87,386400.0,5.5491,5.5895,5.4925,5.5491,386400.0
2008-12-04 10:20:00,6.88,7.0,6.87,6.91,444000.0,5.5572,5.6541,5.5491,5.5814,444000.0
2008-12-04 10:30:00,6.91,7.01,6.9,7.0,246000.0,5.5814,5.6622,5.5733,5.6541,246000.0
2008-12-04 10:40:00,7.0,7.07,6.97,7.0,218800.0,5.6541,5.7106,5.6298,5.6541,218800.0
2008-12-04 10:50:00,7.01,7.09,6.98,7.07,258800.0,5.6622,5.7268,5.6379,5.7106,258800.0
2008-12-04 11:00:00,7.07,7.09,7.01,7.01,399600.0,5.7106,5.7268,5.6622,5.6622,399600.0
2008-12-04 11:10:00,7.01,7.06,6.99,7.01,253600.0,5.6622,5.7025,5.646,5.6622,253600.0
2008-12-04 11:20:00,7.01,7.06,7.0,7.02,213600.0,5.6622,5.7025,5.6541,5.6702,213600.0
2008-12-04 11:30:00,7.02,7.04,6.97,7.0,429200.0,5.6702,5.6864,5.6298,5.6541,429200.0
2008-12-04 11:40:00,7.0,7.03,6.94,7.01,227200.0,5.6541,5.6783,5.6056,5.6622,227200.0
2008-12-04 11:50:00,7.01,7.04,6.98,6.99,181600.0,5.6622,5.6864,5.6379,5.646,181600.0
2008-12-04 12:00:00,6.99,7.0,6.94,6.98,125200.0,5.646,5.6541,5.6056,5.6379,125200.0
2008-12-04 12:10:00,6.99,7.01,6.98,6.99,197600.0,5.646,5.6622,5.6379,5.646,197600.0
2008-12-04 12:20:00,6.99,7.01,6.95,6.99,149600.0,5.646,5.6622,5.6137,5.646,149600.0
2008-12-04 12:30:00,6.99,7.05,6.97,7.05,215600.0,5.646,5.6945,5.6298,5.6945,215600.0
2008-12-04 12:40:00,7.04,7.08,7.02,7.02,154800.0,5.6864,5.7187,5.6702,5.6702,154800.0
2008-12-04 12:50:00,7.02,7.05,7.0,7.01,85600.0,5.6702,5.6945,5.6541,5.6622,85600.0
2008-12-04 13:00:00,7.01,7.02,6.99,7.0,72800.0,5.6622,5.6702,5.646,5.6541,72800.0
2008-12-04 13:10:00,7.0,7.01,6.98,6.99,152800.0,5.6541,5.6622,5.6379,5.646,152800.0
2008-12-04 13:20:00,6.99,7.03,6.99,7.01,151200.0,5.646,5.6783,5.646,5.6622,151200.0
2008-12-04 13:30:00,7.01,7.05,7.0,7.03,151200.0,5.6622,5.6945,5.6541,5.6783,151200.0
2008-12-04 13:40:00,7.03,7.08,7.02,7.06,160400.0,5.6783,5.7187,5.6702,5.7025,160400.0
2008-12-04 13:50:00,7.06,7.1,7.04,7.05,184800.0,5.7025,5.7349,5.6864,5.6945,184800.0
2008-12-04 14:00:00,7.05,7.12,7.05,7.09,153200.0,5.6945,5.751,5.6945,5.7268,153200.0
2008-12-04 14:10:00,7.09,7.11,7.05,7.05,111600.0,5.7268,5.7429,5.6945,5.6945,111600.0
2008-12-04 14:20:00,7.05,7.11,7.05,7.08,194400.0,5.6945,5.7429,5.6945,5.7187,194400.0
2008-12-04 14:30:00,7.09,7.15,7.08,7.13,231200.0,5.7268,5.7752,5.7187,5.7591,231200.0
2008-12-04 14:40:00,7.13,7.14,7.03,7.08,266400.0,5.7591,5.7672,5.6783,5.7187,266400.0
2008-12-04 14:50:00,7.08,7.13,7.06,7.06,246000.0,5.7187,5.7591,5.7025,5.7025,246000.0
2008-12-04 15:00:00,7.06,7.08,6.99,7.0,514800.0,5.7025,5.7187,5.646,5.6541,514800.0
2008-12-04 15:10:00,7.0,7.04,6.94,6.97,764000.0,5.6541,5.6864,5.6056,5.6298,764000.0
2008-12-04 15:20:00,6.97,6.98,6.9,6.91,572000.0,5.6298,5.6379,5.5733,5.5814,572000.0
2008-12-04 15:30:00,6.91,6.94,6.83,6.84,433600.0,5.5814,5.6056,5.5168,5.5248,433600.0
2008-12-04 15:40:00,6.84,7.0,6.81,6.93,511200.0,5.5248,5.6541,5.5006,5.5975,511200.0
2008-12-04 15:50:00,6.93,6.97,6.87,6.96,596800.0,5.5975,5.6298,5.5491,5.6218,596800.0
2008-12-05 09:30:00,7.03,7.03,6.79,6.88,208000.0,5.6783,5.6783,5.4845,5.5572,208000.0
2008-12-05 09:40:00,6.87,6.89,6.78,6.79,220400.0,5.5491,5.5652,5.4764,5.4845,220400.0
2008-12-05 09:50:00,6.79,6.9,6.78,6.78,372800.0,5.4845,5.5733,5.4764,5.4764,372800.0
2008-12-05 10:00:00,6.78,6.79,6.72,6.76,270000.0,5.4764,5.4845,5.4279,5.4602,270000.0
2008-12-05 10:10:00,6.76,6.8,6.75,6.77,223600.0,5.4602,5.4925,5.4521,5.4683,223600.0
2008-12-05 10:20:00,6.76,6.81,6.73,6.77,205600.0,5.4602,5.5006,5.436,5.4683,205600.0
2008-12-05 10:30:00,6.77,6.79,6.73,6.74,191200.0,5.4683,5.4845,5.436,5.4441,191200.0
2008-12-05 10:40:00,6.75,6.8,6.71,6.8,230400.0,5.4521,5.4925,5.4198,5.4925,230400.0
2008-12-05 10:50:00,6.8,6.94,6.78,6.9,305200.0,5.4925,5.6056,5.4764,5.5733,305200.0
2008-12-05 11:00:00,6.9,6.91,6.85,6.89,154400.0,5.5733,5.5814,5.5329,5.5652,154400.0
2008-12-05 11:10:00,6.89,6.93,6.87,6.9,128000.0,5.5652,5.5975,5.5491,5.5733,128000.0
2008-12-05 11:20:00,6.9,6.9,6.84,6.85,67200.0,5.5733,5.5733,5.5248,5.5329,67200.0
2008-12-05 11:30:00,6.86,6.89,6.83,6.88,66400.0,5.541,5.5652,5.5168,5.5572,66400.0
2008-12-05 11:40:00,6.89,6.93,6.87,6.91,128400.0,5.5652,5.5975,5.5491,5.5814,128400.0
2008-12-05 11:50:00,6.91,6.97,6.91,6.93,115200.0,5.5814,5.6298,5.5814,5.5975,115200.0
2008-12-05 12:00:00,6.93,6.98,6.93,6.98,148800.0,5.5975,5.6379,5.5975,5.6379,148800.0
2008-12-05 12:10:00,6.97,7.0,6.96,7.0,77600.0,5.6298,5.6541,5.6218,5.6541,77600.0
2008-12-05 12:20:00,6.99,7.02,6.96,7.01,80800.0,5.646,5.6702,5.6218,5.6622,80800.0
2008-12-05 12:30:00,7.01,7.01,6.95,6.98,154000.0,5.6622,5.6622,5.6137,5.6379,154000.0
2008-12-05 12:40:00,6.98,7.01,6.95,6.99,116800.0,5.6379,5.6622,5.6137,5.646,116800.0
2008-12-05 12:50:00,6.98,7.02,6.97,7.01,116800.0,5.6379,5.6702,5.6298,5.6622,116800.0
2008-12-05 13:00:00,7.01,7.13,7.01,7.05,191600.0,5.6622,5.7591,5.6622,5.6945,191600.0
2008-12-05 13:10:00,7.05,7.13,7.04,7.07,94800.0,5.6945,5.7591,5.6864,5.7106,94800.0
2008-12-05 13:20:00,7.08,7.1,7.06,7.06,50400.0,5.7187,5.7349,5.7025,5.7025,50400.0
2008-12-05 13:30:00,7.06,7.15,7.06,7.11,137600.0,5.7025,5.7752,5.7025,5.7429,137600.0
2008-12-05 13:40:00,7.11,7.19,7.1,7.19,137200.0,5.7429,5.8075,5.7349,5.8075,137200.0
2008-12-05 13:50:00,7.18,7.24,7.17,7.18,168800.0,5.7995,5.8479,5.7914,5.7995,168800.0
2008-12-05 14:00:00,7.18,7.2,7.07,7.07,133200.0,5.7995,5.8156,5.7106,5.7106,133200.0
2008-12-05 14:10:00,7.07,7.12,7.03,7.06,203200.0,5.7106,5.751,5.6783,5.7025,203200.0
2008-12-05 14:20:00,7.06,7.12,7.04,7.05,213600.0,5.7025,5.751,5.6864,5.6945,213600.0
2008-12-05 14:30:00,7.06,7.11,7.04,7.09,525600.0,5.7025,5.7429,5.6864,5.7268,525600.0
2008-12-05 14:40:00,7.09,7.26,7.09,7.25,360400.0,5.7268,5.8641,5.7268,5.856,360400.0
2008-12-05 14:50:00,7.26,7.27,7.2,7.26,557200.0,5.8641,5.8722,5.8156,5.8641,557200.0
2008-12-05 15:00:00,7.26,7.3,7.15,7.2,474000.0,5.8641,5.8964,5.7752,5.8156,474000.0
2008-12-05 15:10:00,7.2,7.28,7.17,7.22,381200.0,5.8156,5.8802,5.7914,5.8318,381200.0
2008-12-05 15:20:00,7.22,7.26,7.17,7.24,441200.0,5.8318,5.8641,5.7914,5.8479,441200.0
2008-12-05 15:30:00,7.25,7.33,7.23,7.29,616800.0,5.856,5.9206,5.8399,5.8883,616800.0
2008-12-05 15:40:00,7.29,7.33,7.24,7.28,621600.0,5.8883,5.9206,5.8479,5.8802,621600.0
2008-12-05 15:50:00,7.28,7.36,7.24,7.33,752400.0,5.8802,5.9449,5.8479,5.9206,752400.0
2008-12-08 09:30:00,7.34,7.46,7.3,7.34,152000.0,5.9483,6.0455,5.9159,5.9483,152000.0
2008-12-08 09:40:00,7.35,7.5,7.35,7.5,257600.0,5.9564,6.078,5.9564,6.078,257600.0
2008-12-08 09:50:00,7.49,7.5,7.35,7.35,332800.0,6.0698,6.078,5.9564,5.9564,332800.0
2008-12-08 10:00:00,7.36,7.36,7.23,7.32,315200.0,5.9645,5.9645,5.8591,5.9321,315200.0
2008-12-08 10:10:00,7.32,7.32,7.2,7.21,298000.0,5.9321,5.9321,5.8348,5.8429,298000.0
2008-12-08 10:20:00,7.21,7.26,7.21,7.23,289200.0,5.8429,5.8835,5.8429,5.8591,289200.0
2008-12-08 10:30:00,7.24,7.24,7.21,7.23,104400.0,5.8672,5.8672,5.8429,5.8591,104400.0
2008-12-08 10:40:00,7.23,7.26,7.22,7.23,188400.0,5.8591,5.8835,5.851,5.8591,188400.0
2008-12-08 10:50:00,7.24,7.26,7.23,7.24,119600.0,5.8672,5.8835,5.8591,5.8672,119600.0
2008-12-08 11:00:00,7.24,7.26,7.21,7.23,111200.0,5.8672,5.8835,5.8429,5.8591,111200.0
2008-12-08 11:10:00,7.22,7.25,7.2,7.23,64400.0,5.851,5.8754,5.8348,5.8591,64400.0
2008-12-08 11:20:00,7.23,7.25,7.22,7.22,85600.0,5.8591,5.8754,5.851,5.851,85600.0
2008-12-08 11:30:00,7.21,7.26,7.21,7.22,98800.0,5.8429,5.8835,5.8429,5.851,98800.0
2008-12-08 11:40:00,7.21,7.23,7.19,7.22,109200.0,5.8429,5.8591,5.8267,5.851,109200.0
2008-12-08 11:50:00,7.22,7.22,7.15,7.19,106800.0,5.851,5.851,5.7943,5.8267,106800.0
2008-12-08 12:00:00,7.2,7.22,7.16,7.17,84000.0,5.8348,5.851,5.8024,5.8105,84000.0
2008-12-08 12:10:00,7.17,7.23,7.16,7.22,88400.0,5.8105,5.8591,5.8024,5.851,88400.0
2008-12-08 12:20:00,7.22,7.24,7.22,7.24,64000.0,5.851,5.8672,5.851,5.8672,64000.0
2008-12-08 12:30:00,7.24,7.25,7.21,7.21,69200.0,5.8672,5.8754,5.8429,5.8429,69200.0
2008-12-08 12:40:00,7.21,7.23,7.2,7.21,82000.0,5.8429,5.8591,5.8348,5.8429,82000.0
2008-12-08 12:50:00,7.21,7.22,7.16,7.21,192400.0,5.8429,5.851,5.8024,5.8429,192400.0
2008-12-08 13:00:00,7.22,7.23,7.19,7.19,90400.0,5.851,5.8591,5.8267,5.8267,90400.0
2008-12-08 13:10:00,7.19,7.22,7.18,7.19,101600.0,5.8267,5.851,5.8186,5.8267,101600.0
2008-12-08 13:20:00,7.18,7.21,7.17,7.19,71600.0,5.8186,5.8429,5.8105,5.8267,71600.0
2008-12-08 13:30:00,7.19,7.19,7.13,7.15,106800.0,5.8267,5.8267,5.7781,5.7943,106800.0
2008-12-08 13:40:00,7.16,7.18,7.14,7.14,70000.0,5.8024,5.8186,5.7862,5.7862,70000.0
2008-12-08 13:50:00,7.14,7.15,7.1,7.13,84800.0,5.7862,5.7943,5.7538,5.7781,84800.0
2008-12-08 14:00:00,7.13,7.18,7.11,7.16,104400.0,5.7781,5.8186,5.7619,5.8024,104400.0
2008-12-08 14:10:00,7.16,7.18,7.16,7.16,87600.0,5.8024,5.8186,5.8024,5.8024,87600.0
2008-12-08 14:20:00,7.17,7.22,7.17,7.21,140800.0,5.8105,5.851,5.8105,5.8429,140800.0
2008-12-08 14:30:00,7.21,7.23,7.18,7.23,136400.0,5.8429,5.8591,5.8186,5.8591,136400.0
2008-12-08 14:40:00,7.23,7.27,7.19,7.25,129200.0,5.8591,5.8916,5.8267,5.8754,129200.0
2008-12-08 14:50:00,7.25,7.3,7.21,7.3,332000.0,5.8754,5.9159,5.8429,5.9159,332000.0
2008-12-08 15:00:00,7.3,7.3,7.25,7.29,335600.0,5.9159,5.9159,5.8754,5.9078,335600.0
2008-12-08 15:10:00,7.29,7.3,7.24,7.25,322800.0,5.9078,5.9159,5.8672,5.8754,322800.0
2008-12-08 15:20:00,7.25,7.3,7.25,7.29,338000.0,5.8754,5.9159,5.8754,5.9078,338000.0
2008-12-08 15:30:00,7.29,7.3,7.2,7.2,374800.0,5.9078,5.9159,5.8348,5.8348,374800.0
2008-12-08 15:40:00,7.2,7.25,7.08,7.1,608000.0,5.8348,5.8754,5.7376,5.7538,608000.0
2008-12-08 15:50:00,7.1,7.2,7.1,7.2,637200.0,5.7538,5.8348,5.7538,5.8348,637200.0
2008-12-09 09:30:00,7.07,7.19,7.06,7.19,148400.0,5.7295,5.8267,5.7214,5.8267,148400.0
2008-12-09 09:40:00,7.19,7.3,7.15,7.26,270800.0,5.8267,5.9159,5.7943,5.8835,270800.0
2008-12-09 09:50:00,7.26,7.28,7.14,7.14,226000.0,5.8835,5.8997,5.7862,5.7862,226000.0
2008-12-09 10:00:00,7.15,7.25,7.15,7.19,196800.0,5.7943,5.8754,5.7943,5.8267,196800.0
2008-12-09 10:10:00,7.2,7.33,7.19,7.33,178800.0,5.8348,5.9402,5.8267,5.9402,178800.0
2008-12-09 10:20:00,7.33,7.36,7.3,7.31,185600.0,5.9402,5.9645,5.9159,5.924,185600.0
2008-12-09 10:30:00,7.32,7.35,7.31,7.33,259600.0,5.9321,5.9564,5.924,5.9402,259600.0
2008-12-09 10:40:00,7.33,7.37,7.31,7.31,263600.0,5.9402,5.9726,5.924,5.924,263600.0
2008-12-09 10:50:00,7.31,7.34,7.27,7.3,184000.0,5.924,5.9483,5.8916,5.9159,184000.0
2008-12-09 11:00:00,7.29,7.32,7.22,7.22,144000.0,5.9078,5.9321,5.851,5.851,144000.0
2008-12-09 11:10:00,7.21,7.23,7.16,7.17,234400.0,5.8429,5.8591,5.8024,5.8105,234400.0
2008-12-09 11:20:00,7.17,7.18,7.12,7.12,130400.0,5.8105,5.8186,5.77,5.77,130400.0
2008-12-09 11:30:00,7.12,7.17,7.11,7.13,161600.0,5.77,5.8105,5.7619,5.7781,161600.0
2008-12-09 11:40:00,7.13,7.21,7.13,7.19,170400.0,5.7781,5.8429,5.7781,5.8267,170400.0
2008-12-09 11:50:00,7.19,7.21,7.17,7.17,145600.0,5.8267,5.8429,5.8105,5.8105,145600.0
2008-12-09 12:00:00,7.17,7.17,7.13,7.13,298800.0,5.8105,5.8105,5.7781,5.7781,298800.0
2008-12-09 12:10:00,7.13,7.18,7.11,7.13,187200.0,5.7781,5.8186,5.7619,5.7781,187200.0
2008-12-09 12:20:00,7.13,7.13,7.09,7.11,108000.0,5.7781,5.7781,5.7457,5.7619,108000.0
2008-12-09 12:30:00,7.11,7.16,7.11,7.16,128400.0,5.7619,5.8024,5.7619,5.8024,128400.0
2008-12-09 12:40:00,7.16,7.17,7.1,7.1,98800.0,5.8024,5.8105,5.7538,5.7538,98800.0
2008-12-09 12:50:00,7.1,7.12,7.05,7.05,126000.0,5.7538,5.77,5.7133,5.7133,126000.0
2008-12-09 13:00:00,7.06,7.06,7.03,7.06,157600.0,5.7214,5.7214,5.6971,5.7214,157600.0
2008-12-09 13:10:00,7.06,7.06,6.97,6.98,94000.0,5.7214,5.7214,5.6484,5.6565,94000.0
2008-12-09 13:20:00,6.98,7.01,6.98,7.0,72000.0,5.6565,5.6809,5.6565,5.6728,72000.0
2008-12-09 13:30:00,7.0,7.01,6.96,6.98,108000.0,5.6728,5.6809,5.6403,5.6565,108000.0
2008-12-09 13:40:00,6.99,7.07,6.99,7.07,134000.0,5.6647,5.7295,5.6647,5.7295,134000.0
2008-12-09 13:50:00,7.07,7.07,7.02,7.03,136400.0,5.7295,5.7295,5.689,5.6971,136400.0
2008-12-09 14:00:00,7.03,7.05,6.96,6.97,88000.0,5.6971,5.7133,5.6403,5.6484,88000.0
2008-12-09 14:10:00,6.98,7.02,6.97,7.02,76400.0,5.6565,5.689,5.6484,5.689,76400.0
2008-12-09 14:20:00,7.02,7.02,6.93,6.94,134800.0,5.689,5.689,5.616,5.6241,134800.0
2008-12-09 14:30:00,6.94,6.98,6.91,6.95,287200.0,5.6241,5.6565,5.5998,5.6322,287200.0
2008-12-09 14:40:00,6.95,7.0,6.95,6.99,150000.0,5.6322,5.6728,5.6322,5.6647,150000.0
2008-12-09 14:50:00,6.99,7.03,6.94,7.02,317200.0,5.6647,5.6971,5.6241,5.689,317200.0
2008-12-09 15:00:00,7.03,7.08,6.96,7.03,376400.0,5.6971,5.7376,5.6403,5.6971,376400.0
2008-12-09 15:10:00,7.02,7.02,6.93,7.01,281200.0,5.689,5.689,5.616,5.6809,281200.0
2008-12-09 15:20:00,7.0,7.03,6.9,6.91,360000.0,5.6728,5.6971,5.5917,5.5998,360000.0
2008-12-09 15:30:00,6.9,6.91,6.82,6.86,479200.0,5.5917,5.5998,5.5269,5.5593,479200.0
2008-12-09 15:40:00,6.86,6.89,6.81,6.85,347600.0,5.5593,5.5836,5.5188,5.5512,347600.0
2008-12-09 15:50:00,6.84,6.89,6.83,6.84,420400.0,5.5431,5.5836,5.535,5.5431,420400.0
2008-12-10 09:30:00,6.85,6.96,6.8,6.89,296000.0,5.5512,5.6403,5.5107,5.5836,296000.0
2008-12-10 09:40:00,6.89,6.94,6.86,6.86,194400.0,5.5836,5.6241,5.5593,5.5593,194400.0
2008-12-10 09:50:00,6.86,6.87,6.82,6.85,220000.0,5.5593,5.5674,5.5269,5.5512,220000.0
2008-12-10 10:00:00,6.86,6.98,6.86,6.97,222800.0,5.5593,5.6565,5.5593,5.6484,222800.0
2008-12-10 10:10:00,6.97,7.08,6.96,7.07,191200.0,5.6484,5.7376,5.6403,5.7295,191200.0
2008-12-10 10:20:00,7.07,7.08,7.03,7.04,117200.0,5.7295,5.7376,5.6971,5.7052,117200.0
2008-12-10 10:30:00,7.03,7.07,7.0,7.07,160000.0,5.6971,5.7295,5.6728,5.7295,160000.0
2008-12-10 10:40:00,7.07,7.07,7.0,7.04,92800.0,5.7295,5.7295,5.6728,5.7052,92800.0
2008-12-10 10:50:00,7.04,7.05,6.97,7.02,176800.0,5.7052,5.7133,5.6484,5.689,176800.0
2008-12-10 11:00:00,7.03,7.11,7.01,7.07,315600.0,5.6971,5.7619,5.6809,5.7295,315600.0
2008-12-10 11:10:00,7.07,7.12,7.06,7.11,132400.0,5.7295,5.77,5.7214,5.7619,132400.0
2008-12-10 11:20:00,7.11,7.14,7.07,7.09,78800.0,5.7619,5.7862,5.7295,5.7457,78800.0
2008-12-10 11:30:00,7.09,7.15,7.09,7.14,162800.0,5.7457,5.7943,5.7457,5.7862,162800.0
2008-12-10 11:40:00,7.14,7.24,7.13,7.24,289200.0,5.7862,5.8672,5.7781,5.8672,289200.0
2008-12-10 11:50:00,7.24,7.26,7.13,7.15,330400.0,5.8672,5.8835,5.7781,5.7943,330400.0
2008-12-10 12:00:00,7.15,7.21,7.15,7.18,89200.0,5.7943,5.8429,5.7943,5.8186,89200.0
2008-12-10 12:10:00,7.19,7.2,7.17,7.18,198000.0,5.8267,5.8348,5.8105,5.8186,198000.0
2008-12-10 12:20:00,7.17,7.17,7.12,7.12,171200.0,5.8105,5.8105,5.77,5.77,171200.0
2008-12-10 12:30:00,7.12,7.12,7.08,7.12,104400.0,5.77,5.77,5.7376,5.77,104400.0
2008-12-10 12:40:00,7.12,7.14,7.11,7.14,102400.0,5.77,5.7862,5.7619,5.7862,102400.0
2008-12-10 12:50:00,7.14,7.16,7.12,7.13,108800.0,5.7862,5.8024,5.77,5.7781,108800.0
2008-12-10 13:00:00,7.13,7.17,7.12,7.16,128000.0,5.7781,5.8105,5.77,5.8024,128000.0
2008-12-10 13:10:00,7.16,7.21,7.15,7.17,89200.0,5.8024,5.8429,5.7943,5.8105,89200.0
2008-12-10 13:20:00,7.17,7.18,7.13,7.13,71600.0,5.8105,5.8186,5.7781,5.7781,71600.0
2008-12-10 13:30:00,7.13,7.14,7.1,7.11,184800.0,5.7781,5.7862,5.7538,5.7619,184800.0
2008-12-10 13:40:00,7.11,7.13,7.06,7.12,493600.0,5.7619,5.7781,5.7214,5.77,493600.0
2008-12-10 13:50:00,7.12,7.12,7.03,7.07,190400.0,5.77,5.77,5.6971,5.7295,190400.0
2008-12-10 14:00:00,7.06,7.1,7.03,7.09,87200.0,5.7214,5.7538,5.6971,5.7457,87200.0
2008-12-10 14:10:00,7.09,7.14,7.08,7.12,212800.0,5.7457,5.7862,5.7376,5.77,212800.0
2008-12-10 14:20:00,7.12,7.12,7.08,7.1,198000.0,5.77,5.77,5.7376,5.7538,198000.0
2008-12-10 14:30:00,7.09,7.14,7.07,7.13,203200.0,5.7457,5.7862,5.7295,5.7781,203200.0
2008-12-10 14:40:00,7.13,7.2,7.11,7.11,404400.0,5.7781,5.8348,5.7619,5.7619,404400.0
2008-12-10 14:50:00,7.11,7.18,7.1,7.14,255600.0,5.7619,5.8186,5.7538,5.7862,255600.0
2008-12-10 15:00:00,7.14,7.2,7.11,7.17,126800.0,5.7862,5.8348,5.7619,5.8105,126800.0
2008-12-10 15:10:00,7.16,7.21,7.15,7.16,198400.0,5.8024,5.8429,5.7943,5.8024,198400.0
2008-12-10 15:20:00,7.16,7.19,7.15,7.18,315200.0,5.8024,5.8267,5.7943,5.8186,315200.0
2008-12-10 15:30:00,7.18,7.19,7.13,7.13,440400.0,5.8186,5.8267,5.7781,5.7781,440400.0
2008-12-10 15:40:00,7.14,7.19,7.13,7.16,279600.0,5.7862,5.8267,5.7781,5.8024,279600.0
2008-12-10 15:50:00,7.16,7.18,7.13,7.14,666800.0,5.8024,5.8186,5.7781,5.7862,666800.0
2008-12-11 09:30:00,7.14,7.24,6.92,7.0,182400.0,5.7862,5.8672,5.6079,5.6728,182400.0
2008-12-11 09:40:00,7.0,7.01,6.92,6.99,141200.0,5.6728,5.6809,5.6079,5.6647,141200.0
2008-12-11 09:50:00,6.99,7.04,6.99,7.03,162400.0,5.6647,5.7052,5.6647,5.6971,162400.0
2008-12-11 10:00:00,7.03,7.07,6.98,7.02,181600.0,5.6971,5.7295,5.6565,5.689,181600.0
2008-12-11 10:10:00,7.02,7.1,7.02,7.05,97600.0,5.689,5.7538,5.689,5.7133,97600.0
2008-12-11 10:20:00,7.05,7.13,7.05,7.08,117600.0,5.7133,5.7781,5.7133,5.7376,117600.0
2008-12-11 10:30:00,7.08,7.12,7.05,7.05,113600.0,5.7376,5.77,5.7133,5.7133,113600.0
2008-12-11 10:40:00,7.06,7.06,7.01,7.02,210400.0,5.7214,5.7214,5.6809,5.689,210400.0
2008-12-11 10:50:00,7.02,7.04,7.01,7.04,92000.0,5.689,5.7052,5.6809,5.7052,92000.0
2008-12-11 11:00:00,7.04,7.04,6.98,7.01,88000.0,5.7052,5.7052,5.6565,5.6809,88000.0
2008-12-11 11:10:00,7.01,7.03,6.97,6.98,127200.0,5.6809,5.6971,5.6484,5.6565,127200.0
2008-12-11 11:20:00,6.97,6.99,6.93,6.98,57600.0,5.6484,5.6647,5.616,5.6565,57600.0
2008-12-11 11:30:00,6.99,7.01,6.98,7.01,90800.0,5.6647,5.6809,5.6565,5.6809,90800.0
2008-12-11 11:40:00,7.02,7.02,6.99,7.01,39200.0,5.689,5.689,5.6647,5.6809,39200.0
2008-12-11 11:50:00,7.02,7.03,6.99,7.0,160000.0,5.689,5.6971,5.6647,5.6728,160000.0
2008-12-11 12:00:00,7.01,7.03,6.99,7.02,182000.0,5.6809,5.6971,5.6647,5.689,182000.0
2008-12-11 12:10:00,7.02,7.06,7.02,7.03,166800.0,5.689,5.7214,5.689,5.6971,166800.0
2008-12-11 12:20:00,7.03,7.03,6.96,7.0,191200.0,5.6971,5.6971,5.6403,5.6728,191200.0
2008-12-11 12:30:00,7.0,7.03,6.99,7.01,42000.0,5.6728,5.6971,5.6647,5.6809,42000.0
2008-12-11 12:40:00,7.01,7.01,6.99,7.0,42000.0,5.6809,5.6809,5.6647,5.6728,42000.0
2008-12-11 12:50:00,7.0,7.02,7.0,7.02,95200.0,5.6728,5.689,5.6728,5.689,95200.0
2008-12-11 13:00:00,7.02,7.02,7.0,7.0,163600.0,5.689,5.689,5.6728,5.6728,163600.0
2008-12-11 13:10:00,7.01,7.02,6.98,6.98,64000.0,5.6809,5.689,5.6565,5.6565,64000.0
2008-12-11 13:20:00,6.98,6.98,6.96,6.98,59600.0,5.6565,5.6565,5.6403,5.6565,59600.0
2008-12-11 13:30:00,6.98,6.99,6.97,6.98,58800.0,5.6565,5.6647,5.6484,5.6565,58800.0
2008-12-11 13:40:00,6.98,6.99,6.97,6.97,103600.0,5.6565,5.6647,5.6484,5.6484,103600.0
2008-12-11 13:50:00,6.98,6.98,6.93,6.95,83200.0,5.6565,5.6565,5.616,5.6322,83200.0
2008-12-11 14:00:00,6.95,6.98,6.95,6.95,65600.0,5.6322,5.6565,5.6322,5.6322,65600.0
2008-12-11 14:10:00,6.95,6.95,6.92,6.93,93200.0,5.6322,5.6322,5.6079,5.616,93200.0
2008-12-11 14:20:00,6.93,6.96,6.93,6.96,86800.0,5.616,5.6403,5.616,5.6403,86800.0
2008-12-11 14:30:00,6.96,6.97,6.93,6.93,99600.0,5.6403,5.6484,5.616,5.616,99600.0
2008-12-11 14:40:00,6.93,6.94,6.89,6.89,98800.0,5.616,5.6241,5.5836,5.5836,98800.0
2008-12-11 14:50:00,6.89,6.92,6.81,6.82,284400.0,5.5836,5.6079,5.5188,5.5269,284400.0
2008-12-11 15:00:00,6.82,6.84,6.77,6.83,476800.0,5.5269,5.5431,5.4864,5.535,476800.0
2008-12-11 15:10:00,6.83,6.85,6.79,6.81,216800.0,5.535,5.5512,5.5026,5.5188,216800.0
2008-12-11 15:20:00,6.81,6.84,6.78,6.8,174800.0,5.5188,5.5431,5.4945,5.5107,174800.0
2008-12-11 15:30:00,6.8,6.82,6.72,6.74,246000.0,5.5107,5.5269,5.4458,5.4621,246000.0
2008-12-11 15:40:00,6.74,6.84,6.72,6.82,474800.0,5.4621,5.5431,5.4458,5.5269,474800.0
2008-12-11 15:50:00,6.82,6.84,6.8,6.81,739200.0,5.5269,5.5431,5.5107,5.5188,739200.0
2008-12-12 09:30:00,6.65,6.81,6.65,6.77,141200.0,5.3891,5.5188,5.3891,5.4864,141200.0
2008-12-12 09:40:00,6.77,6.79,6.7,6.71,143600.0,5.4864,5.5026,5.4296,5.4377,143600.0
2008-12-12 09:50:00,6.72,6.87,6.72,6.85,295200.0,5.4458,5.5674,5.4458,5.5512,295200.0
2008-12-12 10:00:00,6.84,6.91,6.84,6.87,279200.0,5.5431,5.5998,5.5431,5.5674,279200.0
2008-12-12 10:10:00,6.87,6.89,6.84,6.88,120800.0,5.5674,5.5836,5.5431,5.5755,120800.0
2008-12-12 10:20:00,6.89,6.92,6.83,6.89,171200.0,5.5836,5.6079,5.535,5.5836,171200.0
2008-12-12 10:30:00,6.89,6.89,6.83,6.88,294400.0,5.5836,5.5836,5.535,5.5755,294400.0
2008-12-12 10:40:00,6.87,6.88,6.84,6.87,216800.0,5.5674,5.5755,5.5431,5.5674,216800.0
2008-12-12 10:50:00,6.86,6.93,6.86,6.93,212000.0,5.5593,5.616,5.5593,5.616,212000.0
2008-12-12 11:00:00,6.93,6.97,6.91,6.97,178000.0,5.616,5.6484,5.5998,5.6484,178000.0
2008-12-12 11:10:00,6.98,6.98,6.92,6.94,154400.0,5.6565,5.6565,5.6079,5.6241,154400.0
2008-12-12 11:20:00,6.94,6.96,6.91,6.91,151600.0,5.6241,5.6403,5.5998,5.5998,151600.0
2008-12-12 11:30:00,6.91,6.97,6.89,6.9,132800.0,5.5998,5.6484,5.5836,5.5917,132800.0
2008-12-12 11:40:00,6.91,6.94,6.89,6.92,81600.0,5.5998,5.6241,5.5836,5.6079,81600.0
2008-12-12 11:50:00,6.91,6.94,6.89,6.9,70400.0,5.5998,5.6241,5.5836,5.5917,70400.0
2008-12-12 12:00:00,6.91,6.96,6.9,6.95,266000.0,5.5998,5.6403,5.5917,5.6322,266000.0
2008-12-12 12:10:00,6.96,6.97,6.93,6.97,202400.0,5.6403,5.6484,5.616,5.6484,202400.0
2008-12-12 12:20:00,6.96,6.99,6.95,6.97,160800.0,5.6403,5.6647,5.6322,5.6484,160800.0
2008-12-12 12:30:00,6.97,7.03,6.95,7.01,118000.0,5.6484,5.6971,5.6322,5.6809,118000.0
2008-12-12 12:40:00,7.01,7.02,6.97,6.99,110400.0,5.6809,5.689,5.6484,5.6647,110400.0
2008-12-12 12:50:00,6.99,7.02,6.98,6.99,320800.0,5.6647,5.689,5.6565,5.6647,320800.0
2008-12-12 13:00:00,6.99,7.02,6.96,6.98,170800.0,5.6647,5.689,5.6403,5.6565,170800.0
2008-12-12 13:10:00,6.99,7.0,6.97,6.97,173600.0,5.6647,5.6728,5.6484,5.6484,173600.0
2008-12-12 13:20:00,6.98,7.01,6.93,6.97,189600.0,5.6565,5.6809,5.616,5.6484,189600.0
2008-12-12 13:30:00,6.97,6.98,6.89,6.9,309200.0,5.6484,5.6565,5.5836,5.5917,309200.0
2008-12-12 13:40:00,6.9,6.9,6.85,6.88,188800.0,5.5917,5.5917,5.5512,5.5755,188800.0
2008-12-12 13:50:00,6.87,6.92,6.86,6.92,101200.0,5.5674,5.6079,5.5593,5.6079,101200.0
2008-12-12 14:00:00,6.91,6.98,6.9,6.92,209600.0,5.5998,5.6565,5.5917,5.6079,209600.0
2008-12-12 14:10:00,6.92,6.97,6.88,6.88,218800.0,5.6079,5.6484,5.5755,5.5755,218800.0
2008-12-12 14:20:00,6.88,6.94,6.86,6.91,142400.0,5.5755,5.6241,5.5593,5.5998,142400.0
2008-12-12 14:30:00,6.91,6.95,6.86,6.94,246800.0,5.5998,5.6322,5.5593,5.6241,246800.0
2008-12-12 14:40:00,6.94,6.96,6.91,6.95,114400.0,5.6241,5.6403,5.5998,5.6322,114400.0
2008-12-12 14:50:00,6.95,7.0,6.93,6.98,248400.0,5.6322,5.6728,5.616,5.6565,248400.0
2008-12-12 15:00:00,6.98,7.03,6.95,6.98,211200.0,5.6565,5.6971,5.6322,5.6565,211200.0
2008-12-12 15:10:00,6.98,7.02,6.93,6.93,237600.0,5.6565,5.689,5.616,5.616,237600.0
2008-12-12 15:20:00,6.93,7.01,6.92,6.99,321200.0,5.616,5.6809,5.6079,5.6647,321200.0
2008-12-12 15:30:00,6.99,6.99,6.92,6.94,418800.0,5.6647,5.6647,5.6079,5.6241,418800.0
2008-12-12 15:40:00,6.94,7.01,6.94,6.98,393200.0,5.6241,5.6809,5.6241,5.6565,393200.0
2008-12-12 15:50:00,6.98,7.01,6.95,6.97,495200.0,5.6565,5.6809,5.6322,5.6484,495200.0
2008-12-15 09:30:00,6.83,7.18,6.83,7.04,143600.0,5.535,5.8186,5.535,5.7052,143600.0
2008-12-15 09:40:00,7.04,7.05,6.98,7.05,187200.0,5.7052,5.7133,5.6565,5.7133,187200.0
2008-12-15 09:50:00,7.04,7.04,6.93,6.94,150400.0,5.7052,5.7052,5.616,5.6241,150400.0
2008-12-15 10:00:00,6.94,6.97,6.9,6.9,122800.0,5.6241,5.6484,5.5917,5.5917,122800.0
2008-12-15 10:10:00,6.9,6.91,6.87,6.9,129600.0,5.5917,5.5998,5.5674,5.5917,129600.0
2008-12-15 10:20:00,6.89,6.96,6.87,6.94,96000.0,5.5836,5.6403,5.5674,5.6241,96000.0
2008-12-15 10:30:00,6.94,6.95,6.87,6.88,114800.0,5.6241,5.6322,5.5674,5.5755,114800.0
2008-12-15 10:40:00,6.9,6.91,6.85,6.86,49200.0,5.5917,5.5998,5.5512,5.5593,49200.0
2008-12-15 10:50:00,6.86,6.86,6.82,6.82,84800.0,5.5593,5.5593,5.5269,5.5269,84800.0
2008-12-15 11:00:00,6.82,6.87,6.78,6.86,123600.0,5.5269,5.5674,5.4945,5.5593,123600.0
2008-12-15 11:10:00,6.86,6.86,6.83,6.84,448000.0,5.5593,5.5593,5.535,5.5431,448000.0
2008-12-15 11:20:00,6.85,6.88,6.84,6.85,376400.0,5.5512,5.5755,5.5431,5.5512,376400.0
2008-12-15 11:30:00,6.86,6.88,6.85,6.87,228000.0,5.5593,5.5755,5.5512,5.5674,228000.0
2008-12-15 11:40:00,6.87,6.9,6.86,6.9,63600.0,5.5674,5.5917,5.5593,5.5917,63600.0
2008-12-15 11:50:00,6.9,6.93,6.89,6.91,58800.0,5.5917,5.616,5.5836,5.5998,58800.0
2008-12-15 12:00:00,6.91,6.91,6.86,6.89,153600.0,5.5998,5.5998,5.5593,5.5836,153600.0
2008-12-15 12:10:00,6.9,6.93,6.9,6.92,162400.0,5.5917,5.616,5.5917,5.6079,162400.0
2008-12-15 12:20:00,6.92,6.95,6.92,6.94,84000.0,5.6079,5.6322,5.6079,5.6241,84000.0
2008-12-15 12:30:00,6.95,6.96,6.91,6.91,80800.0,5.6322,5.6403,5.5998,5.5998,80800.0
2008-12-15 12:40:00,6.91,6.92,6.9,6.9,125200.0,5.5998,5.6079,5.5917,5.5917,125200.0
2008-12-15 12:50:00,6.9,6.91,6.88,6.89,72400.0,5.5917,5.5998,5.5755,5.5836,72400.0
2008-12-15 13:00:00,6.9,6.9,6.83,6.83,74000.0,5.5917,5.5917,5.535,5.535,74000.0
2008-12-15 13:10:00,6.83,6.84,6.82,6.83,83600.0,5.535,5.5431,5.5269,5.535,83600.0
2008-12-15 13:20:00,6.83,6.89,6.83,6.88,85200.0,5.535,5.5836,5.535,5.5755,85200.0
2008-12-15 13:30:00,6.88,6.91,6.88,6.9,50000.0,5.5755,5.5998,5.5755,5.5917,50000.0
2008-12-15 13:40:00,6.91,6.95,6.91,6.94,88800.0,5.5998,5.6322,5.5998,5.6241,88800.0
2008-12-15 13:50:00,6.94,6.95,6.92,6.94,81600.0,5.6241,5.6322,5.6079,5.6241,81600.0
2008-12-15 14:00:00,6.95,6.99,6.94,6.97,74800.0,5.6322,5.6647,5.6241,5.6484,74800.0
2008-12-15 14:10:00,6.98,6.98,6.92,6.93,250800.0,5.6565,5.6565,5.6079,5.616,250800.0
2008-12-15 14:20:00,6.94,6.97,6.91,6.91,88000.0,5.6241,5.6484,5.5998,5.5998,88000.0
2008-12-15 14:30:00,6.9,6.95,6.89,6.94,88800.0,5.5917,5.6322,5.5836,5.6241,88800.0
2008-12-15 14:40:00,6.93,6.96,6.89,6.91,116000.0,5.616,5.6403,5.5836,5.5998,116000.0
2008-12-15 14:50:00,6.91,6.92,6.87,6.88,73200.0,5.5998,5.6079,5.5674,5.5755,73200.0
2008-12-15 15:00:00,6.87,6.89,6.86,6.87,182400.0,5.5674,5.5836,5.5593,5.5674,182400.0
2008-12-15 15:10:00,6.87,6.87,6.82,6.82,283200.0,5.5674,5.5674,5.5269,5.5269,283200.0
2008-12-15 15:20:00,6.82,6.86,6.82,6.84,263200.0,5.5269,5.5593,5.5269,5.5431,263200.0
2008-12-15 15:30:00,6.84,6.93,6.81,6.91,365200.0,5.5431,5.616,5.5188,5.5998,365200.0
2008-12-15 15:40:00,6.89,6.97,6.88,6.92,444800.0,5.5836,5.6484,5.5755,5.6079,444800.0
2008-12-15 15:50:00,6.91,6.93,6.87,6.89,354800.0,5.5998,5.616,5.5674,5.5836,354800.0
2008-12-16 09:30:00,7.09,7.13,6.89,7.03,207600.0,5.7457,5.7781,5.5836,5.6971,207600.0
2008-12-16 09:40:00,7.05,7.12,7.03,7.07,128400.0,5.7133,5.77,5.6971,5.7295,128400.0
2008-12-16 09:50:00,7.08,7.15,7.06,7.13,274000.0,5.7376,5.7943,5.7214,5.7781,274000.0
2008-12-16 10:00:00,7.13,7.18,7.12,7.18,187200.0,5.7781,5.8186,5.77,5.8186,187200.0
2008-12-16 10:10:00,7.17,7.18,7.1,7.1,140000.0,5.8105,5.8186,5.7538,5.7538,140000.0
2008-12-16 10:20:00,7.11,7.17,7.1,7.14,186000.0,5.7619,5.8105,5.7538,5.7862,186000.0
2008-12-16 10:30:00,7.15,7.16,7.12,7.13,534800.0,5.7943,5.8024,5.77,5.7781,534800.0
2008-12-16 10:40:00,7.13,7.15,7.13,7.15,109200.0,5.7781,5.7943,5.7781,5.7943,109200.0
2008-12-16 10:50:00,7.15,7.18,7.15,7.17,141600.0,5.7943,5.8186,5.7943,5.8105,141600.0
2008-12-16 11:00:00,7.18,7.21,7.17,7.19,145600.0,5.8186,5.8429,5.8105,5.8267,145600.0
2008-12-16 11:10:00,7.19,7.19,7.14,7.15,54400.0,5.8267,5.8267,5.7862,5.7943,54400.0
2008-12-16 11:20:00,7.15,7.18,7.15,7.17,51200.0,5.7943,5.8186,5.7943,5.8105,51200.0
2008-12-16 11:30:00,7.17,7.21,7.17,7.2,134400.0,5.8105,5.8429,5.8105,5.8348,134400.0
2008-12-16 11:40:00,7.21,7.21,7.17,7.17,146800.0,5.8429,5.8429,5.8105,5.8105,146800.0
2008-12-16 11:50:00,7.17,7.19,7.16,7.19,79600.0,5.8105,5.8267,5.8024,5.8267,79600.0
2008-12-16 12:00:00,7.19,7.19,7.14,7.14,143600.0,5.8267,5.8267,5.7862,5.7862,143600.0
2008-12-16 12:10:00,7.14,7.16,7.13,7.15,92000.0,5.7862,5.8024,5.7781,5.7943,92000.0
2008-12-16 12:20:00,7.15,7.16,7.13,7.14,57600.0,5.7943,5.8024,5.7781,5.7862,57600.0
2008-12-16 12:30:00,7.15,7.17,7.14,7.16,124000.0,5.7943,5.8105,5.7862,5.8024,124000.0
2008-12-16 12:40:00,7.16,7.18,7.16,7.17,78800.0,5.8024,5.8186,5.8024,5.8105,78800.0
2008-12-16 12:50:00,7.18,7.18,7.15,7.15,60000.0,5.8186,5.8186,5.7943,5.7943,60000.0
2008-12-16 13:00:00,7.16,7.16,7.14,7.15,215600.0,5.8024,5.8024,5.7862,5.7943,215600.0
2008-12-16 13:10:00,7.15,7.16,7.14,7.16,165200.0,5.7943,5.8024,5.7862,5.8024,165200.0
2008-12-16 13:20:00,7.15,7.17,7.13,7.17,212000.0,5.7943,5.8105,5.7781,5.8105,212000.0
2008-12-16 13:30:00,7.17,7.17,7.15,7.16,61600.0,5.8105,5.8105,5.7943,5.8024,61600.0
2008-12-16 13:40:00,7.16,7.18,7.15,7.17,100800.0,5.8024,5.8186,5.7943,5.8105,100800.0
2008-12-16 13:50:00,7.17,7.19,7.15,7.18,135200.0,5.8105,5.8267,5.7943,5.8186,135200.0
2008-12-16 14:00:00,7.18,7.2,7.17,7.18,70800.0,5.8186,5.8348,5.8105,5.8186,70800.0
2008-12-16 14:10:00,7.19,7.21,7.17,7.18,43600.0,5.8267,5.8429,5.8105,5.8186,43600.0
2008-12-16 14:20:00,7.19,7.24,7.17,7.22,127200.0,5.8267,5.8672,5.8105,5.851,127200.0
2008-12-16 14:30:00,7.22,7.28,7.2,7.24,210800.0,5.851,5.8997,5.8348,5.8672,210800.0
2008-12-16 14:40:00,7.24,7.25,7.15,7.18,224400.0,5.8672,5.8754,5.7943,5.8186,224400.0
2008-12-16 14:50:00,7.17,7.25,7.17,7.23,131200.0,5.8105,5.8754,5.8105,5.8591,131200.0
2008-12-16 15:00:00,7.23,7.26,7.17,7.24,181600.0,5.8591,5.8835,5.8105,5.8672,181600.0
2008-12-16 15:10:00,7.25,7.35,7.25,7.33,230000.0,5.8754,5.9564,5.8754,5.9402,230000.0
2008-12-16 15:20:00,7.33,7.39,7.33,7.36,366800.0,5.9402,5.9888,5.9402,5.9645,366800.0
2008-12-16 15:30:00,7.36,7.39,7.31,7.35,298000.0,5.9645,5.9888,5.924,5.9564,298000.0
2008-12-16 15:40:00,7.34,7.36,7.28,7.28,329200.0,5.9483,5.9645,5.8997,5.8997,329200.0
2008-12-16 15:50:00,7.29,7.4,7.29,7.38,567600.0,5.9078,5.9969,5.9078,5.9807,567600.0
2008-12-17 09:30:00,7.29,7.32,7.21,7.27,238400.0,5.9078,5.9321,5.8429,5.8916,238400.0
2008-12-17 09:40:00,7.27,7.34,7.22,7.31,307600.0,5.8916,5.9483,5.851,5.924,307600.0
2008-12-17 09:50:00,7.31,7.37,7.29,7.36,282800.0,5.924,5.9726,5.9078,5.9645,282800.0
2008-12-17 10:00:00,7.36,7.38,7.3,7.3,621600.0,5.9645,5.9807,5.9159,5.9159,621600.0
2008-12-17 10:10:00,7.31,7.34,7.3,7.34,111200.0,5.924,5.9483,5.9159,5.9483,111200.0
2008-12-17 10:20:00,7.35,7.39,7.35,7.39,217600.0,5.9564,5.9888,5.9564,5.9888,217600.0
2008-12-17 10:30:00,7.39,7.41,7.35,7.38,369600.0,5.9888,6.005,5.9564,5.9807,369600.0
2008-12-17 10:40:00,7.38,7.4,7.35,7.35,254800.0,5.9807,5.9969,5.9564,5.9564,254800.0
2008-12-17 10:50:00,7.35,7.39,7.33,7.39,251200.0,5.9564,5.9888,5.9402,5.9888,251200.0
2008-12-17 11:00:00,7.39,7.41,7.37,7.4,199600.0,5.9888,6.005,5.9726,5.9969,199600.0
2008-12-17 11:10:00,7.4,7.47,7.39,7.4,271200.0,5.9969,6.0536,5.9888,5.9969,271200.0
2008-12-17 11:20:00,7.4,7.41,7.37,7.38,196800.0,5.9969,6.005,5.9726,5.9807,196800.0
2008-12-17 11:30:00,7.37,7.38,7.33,7.35,358400.0,5.9726,5.9807,5.9402,5.9564,358400.0
2008-12-17 11:40:00,7.35,7.38,7.35,7.37,303200.0,5.9564,5.9807,5.9564,5.9726,303200.0
2008-12-17 11:50:00,7.37,7.41,7.37,7.41,228000.0,5.9726,6.005,5.9726,6.005,228000.0
2008-12-17 12:00:00,7.41,7.47,7.41,7.46,341200.0,6.005,6.0536,6.005,6.0455,341200.0
2008-12-17 12:10:00,7.46,7.48,7.43,7.47,347600.0,6.0455,6.0617,6.0212,6.0536,347600.0
2008-12-17 12:20:00,7.47,7.51,7.46,7.47,200800.0,6.0536,6.0861,6.0455,6.0536,200800.0
2008-12-17 12:30:00,7.47,7.49,7.46,7.46,62000.0,6.0536,6.0698,6.0455,6.0455,62000.0
2008-12-17 12:40:00,7.46,7.46,7.45,7.46,46400.0,6.0455,6.0455,6.0374,6.0455,46400.0
2008-12-17 12:50:00,7.46,7.51,7.46,7.48,68800.0,6.0455,6.0861,6.0455,6.0617,68800.0
2008-12-17 13:00:00,7.48,7.49,7.46,7.49,82400.0,6.0617,6.0698,6.0455,6.0698,82400.0
2008-12-17 13:10:00,7.49,7.5,7.47,7.49,330800.0,6.0698,6.078,6.0536,6.0698,330800.0
2008-12-17 13:20:00,7.49,7.53,7.49,7.5,80400.0,6.0698,6.1023,6.0698,6.078,80400.0
2008-12-17 13:30:00,7.5,7.54,7.5,7.53,179200.0,6.078,6.1104,6.078,6.1023,179200.0
2008-12-17 13:40:00,7.54,7.61,7.53,7.61,323600.0,6.1104,6.1671,6.1023,6.1671,323600.0
2008-12-17 13:50:00,7.61,7.61,7.56,7.56,126800.0,6.1671,6.1671,6.1266,6.1266,126800.0
2008-12-17 14:00:00,7.56,7.57,7.55,7.57,89200.0,6.1266,6.1347,6.1185,6.1347,89200.0
2008-12-17 14:10:00,7.57,7.57,7.52,7.52,285200.0,6.1347,6.1347,6.0942,6.0942,285200.0
2008-12-17 14:20:00,7.52,7.53,7.46,7.46,192400.0,6.0942,6.1023,6.0455,6.0455,192400.0
2008-12-17 14:30:00,7.47,7.49,7.41,7.45,196800.0,6.0536,6.0698,6.005,6.0374,196800.0
2008-12-17 14:40:00,7.44,7.5,7.43,7.5,173200.0,6.0293,6.078,6.0212,6.078,173200.0
2008-12-17 14:50:00,7.5,7.51,7.46,7.48,234800.0,6.078,6.0861,6.0455,6.0617,234800.0
2008-12-17 15:00:00,7.48,7.5,7.44,7.44,386800.0,6.0617,6.078,6.0293,6.0293,386800.0
2008-12-17 15:10:00,7.44,7.49,7.42,7.47,534400.0,6.0293,6.0698,6.0131,6.0536,534400.0
2008-12-17 15:20:00,7.47,7.48,7.42,7.44,289200.0,6.0536,6.0617,6.0131,6.0293,289200.0
2008-12-17 15:30:00,7.45,7.45,7.39,7.39,314400.0,6.0374,6.0374,5.9888,5.9888,314400.0
2008-12-17 15:40:00,7.39,7.47,7.38,7.46,413200.0,5.9888,6.0536,5.9807,6.0455,413200.0
2008-12-17 15:50:00,7.47,7.47,7.39,7.42,591200.0,6.0536,6.0536,5.9888,6.0131,591200.0
2008-12-18 09:30:00,7.4,7.59,7.29,7.34,395200.0,5.9969,6.1509,5.9078,5.9483,395200.0
2008-12-18 09:40:00,7.34,7.36,7.3,7.33,173600.0,5.9483,5.9645,5.9159,5.9402,173600.0
2008-12-18 09:50:00,7.35,7.36,7.31,7.34,175600.0,5.9564,5.9645,5.924,5.9483,175600.0
2008-12-18 10:00:00,7.35,7.42,7.34,7.39,226800.0,5.9564,6.0131,5.9483,5.9888,226800.0
2008-12-18 10:10:00,7.39,7.42,7.33,7.34,138400.0,5.9888,6.0131,5.9402,5.9483,138400.0
2008-12-18 10:20:00,7.34,7.43,7.33,7.42,175200.0,5.9483,6.0212,5.9402,6.0131,175200.0
2008-12-18 10:30:00,7.41,7.45,7.41,7.44,128800.0,6.005,6.0374,6.005,6.0293,128800.0
2008-12-18 10:40:00,7.44,7.45,7.43,7.45,166000.0,6.0293,6.0374,6.0212,6.0374,166000.0
2008-12-18 10:50:00,7.45,7.45,7.43,7.44,176400.0,6.0374,6.0374,6.0212,6.0293,176400.0
2008-12-18 11:00:00,7.44,7.49,7.44,7.47,152800.0,6.0293,6.0698,6.0293,6.0536,152800.0
2008-12-18 11:10:00,7.47,7.48,7.43,7.44,114400.0,6.0536,6.0617,6.0212,6.0293,114400.0
2008-12-18 11:20:00,7.44,7.45,7.42,7.45,170000.0,6.0293,6.0374,6.0131,6.0374,170000.0
2008-12-18 11:30:00,7.45,7.47,7.43,7.47,236800.0,6.0374,6.0536,6.0212,6.0536,236800.0
2008-12-18 11:40:00,7.47,7.49,7.46,7.49,150400.0,6.0536,6.0698,6.0455,6.0698,150400.0
2008-12-18 11:50:00,7.49,7.5,7.49,7.5,287200.0,6.0698,6.078,6.0698,6.078,287200.0
2008-12-18 12:00:00,7.5,7.5,7.46,7.49,142000.0,6.078,6.078,6.0455,6.0698,142000.0
2008-12-18 12:10:00,7.49,7.5,7.49,7.5,164000.0,6.0698,6.078,6.0698,6.078,164000.0
2008-12-18 12:20:00,7.5,7.5,7.47,7.47,103600.0,6.078,6.078,6.0536,6.0536,103600.0
2008-12-18 12:30:00,7.47,7.49,7.46,7.46,79600.0,6.0536,6.0698,6.0455,6.0455,79600.0
2008-12-18 12:40:00,7.46,7.5,7.46,7.5,114000.0,6.0455,6.078,6.0455,6.078,114000.0
2008-12-18 12:50:00,7.5,7.5,7.47,7.49,124400.0,6.078,6.078,6.0536,6.0698,124400.0
2008-12-18 13:00:00,7.48,7.5,7.48,7.5,204000.0,6.0617,6.078,6.0617,6.078,204000.0
2008-12-18 13:10:00,7.5,7.53,7.5,7.52,113600.0,6.078,6.1023,6.078,6.0942,113600.0
2008-12-18 13:20:00,7.52,7.52,7.47,7.47,143600.0,6.0942,6.0942,6.0536,6.0536,143600.0
2008-12-18 13:30:00,7.48,7.5,7.47,7.5,127200.0,6.0617,6.078,6.0536,6.078,127200.0
2008-12-18 13:40:00,7.5,7.5,7.46,7.48,131200.0,6.078,6.078,6.0455,6.0617,131200.0
2008-12-18 13:50:00,7.48,7.49,7.46,7.47,180800.0,6.0617,6.0698,6.0455,6.0536,180800.0
2008-12-18 14:00:00,7.47,7.48,7.44,7.47,130000.0,6.0536,6.0617,6.0293,6.0536,130000.0
2008-12-18 14:10:00,7.47,7.49,7.45,7.45,133600.0,6.0536,6.0698,6.0374,6.0374,133600.0
2008-12-18 14:20:00,7.45,7.46,7.39,7.46,329600.0,6.0374,6.0455,5.9888,6.0455,329600.0
2008-12-18 14:30:00,7.46,7.48,7.45,7.48,246800.0,6.0455,6.0617,6.0374,6.0617,246800.0
2008-12-18 14:40:00,7.48,7.49,7.45,7.49,213600.0,6.0617,6.0698,6.0374,6.0698,213600.0
2008-12-18 14:50:00,7.49,7.5,7.47,7.48,232400.0,6.0698,6.078,6.0536,6.0617,232400.0
2008-12-18 15:00:00,7.48,7.48,7.42,7.43,521200.0,6.0617,6.0617,6.0131,6.0212,521200.0
2008-12-18 15:10:00,7.43,7.43,7.37,7.43,182800.0,6.0212,6.0212,5.9726,6.0212,182800.0
2008-12-18 15:20:00,7.43,7.43,7.33,7.35,305200.0,6.0212,6.0212,5.9402,5.9564,305200.0
2008-12-18 15:30:00,7.35,7.43,7.34,7.39,330800.0,5.9564,6.0212,5.9483,5.9888,330800.0
2008-12-18 15:40:00,7.39,7.41,7.35,7.38,487200.0,5.9888,6.005,5.9564,5.9807,487200.0
2008-12-18 15:50:00,7.38,7.44,7.38,7.44,533200.0,5.9807,6.0293,5.9807,6.0293,533200.0
2008-12-19 09:30:00,7.52,7.55,7.32,7.33,1090000.0,6.0942,6.1185,5.9321,5.9402,1090000.0
2008-12-19 09:40:00,7.32,7.39,7.28,7.37,200000.0,5.9321,5.9888,5.8997,5.9726,200000.0
2008-12-19 09:50:00,7.37,7.39,7.28,7.28,243200.0,5.9726,5.9888,5.8997,5.8997,243200.0
2008-12-19 10:00:00,7.28,7.33,7.28,7.33,275200.0,5.8997,5.9402,5.8997,5.9402,275200.0
2008-12-19 10:10:00,7.33,7.41,7.31,7.4,179200.0,5.9402,6.005,5.924,5.9969,179200.0
2008-12-19 10:20:00,7.4,7.43,7.4,7.41,74400.0,5.9969,6.0212,5.9969,6.005,74400.0
2008-12-19 10:30:00,7.42,7.43,7.38,7.39,105200.0,6.0131,6.0212,5.9807,5.9888,105200.0
2008-12-19 10:40:00,7.39,7.43,7.38,7.4,272000.0,5.9888,6.0212,5.9807,5.9969,272000.0
2008-12-19 10:50:00,7.4,7.41,7.36,7.37,96400.0,5.9969,6.005,5.9645,5.9726,96400.0
2008-12-19 11:00:00,7.38,7.38,7.31,7.32,87200.0,5.9807,5.9807,5.924,5.9321,87200.0
2008-12-19 11:10:00,7.32,7.35,7.31,7.31,146800.0,5.9321,5.9564,5.924,5.924,146800.0
2008-12-19 11:20:00,7.32,7.33,7.29,7.3,232000.0,5.9321,5.9402,5.9078,5.9159,232000.0
2008-12-19 11:30:00,7.3,7.31,7.29,7.3,77600.0,5.9159,5.924,5.9078,5.9159,77600.0
2008-12-19 11:40:00,7.29,7.32,7.28,7.28,100400.0,5.9078,5.9321,5.8997,5.8997,100400.0
2008-12-19 11:50:00,7.28,7.28,7.19,7.2,204800.0,5.8997,5.8997,5.8267,5.8348,204800.0
2008-12-19 12:00:00,7.2,7.22,7.16,7.17,114000.0,5.8348,5.851,5.8024,5.8105,114000.0
2008-12-19 12:10:00,7.17,7.22,7.17,7.19,148400.0,5.8105,5.851,5.8105,5.8267,148400.0
2008-12-19 12:20:00,7.18,7.18,7.14,7.15,254800.0,5.8186,5.8186,5.7862,5.7943,254800.0
2008-12-19 12:30:00,7.17,7.22,7.16,7.21,78400.0,5.8105,5.851,5.8024,5.8429,78400.0
2008-12-19 12:40:00,7.22,7.24,7.19,7.22,53200.0,5.851,5.8672,5.8267,5.851,53200.0
2008-12-19 12:50:00,7.21,7.21,7.18,7.2,40000.0,5.8429,5.8429,5.8186,5.8348,40000.0
2008-12-19 13:00:00,7.2,7.24,7.2,7.23,75600.0,5.8348,5.8672,5.8348,5.8591,75600.0
2008-12-19 13:10:00,7.23,7.28,7.22,7.27,96000.0,5.8591,5.8997,5.851,5.8916,96000.0
2008-12-19 13:20:00,7.27,7.28,7.24,7.25,88800.0,5.8916,5.8997,5.8672,5.8754,88800.0
2008-12-19 13:30:00,7.25,7.27,7.25,7.26,86400.0,5.8754,5.8916,5.8754,5.8835,86400.0
2008-12-19 13:40:00,7.27,7.3,7.26,7.26,93600.0,5.8916,5.9159,5.8835,5.8835,93600.0
2008-12-19 13:50:00,7.26,7.28,7.22,7.27,72800.0,5.8835,5.8997,5.851,5.8916,72800.0
2008-12-19 14:00:00,7.27,7.31,7.26,7.26,146400.0,5.8916,5.924,5.8835,5.8835,146400.0
2008-12-19 14:10:00,7.26,7.29,7.24,7.28,131600.0,5.8835,5.9078,5.8672,5.8997,131600.0
2008-12-19 14:20:00,7.27,7.31,7.24,7.28,229200.0,5.8916,5.924,5.8672,5.8997,229200.0
2008-12-19 14:30:00,7.29,7.31,7.28,7.28,126000.0,5.9078,5.924,5.8997,5.8997,126000.0
2008-12-19 14:40:00,7.28,7.34,7.28,7.33,172400.0,5.8997,5.9483,5.8997,5.9402,172400.0
2008-12-19 14:50:00,7.33,7.34,7.28,7.29,219200.0,5.9402,5.9483,5.8997,5.9078,219200.0
2008-12-19 15:00:00,7.3,7.32,7.28,7.3,224400.0,5.9159,5.9321,5.8997,5.9159,224400.0
2008-12-19 15:10:00,7.3,7.31,7.27,7.28,324000.0,5.9159,5.924,5.8916,5.8997,324000.0
2008-12-19 15:20:00,7.28,7.33,7.27,7.31,281200.0,5.8997,5.9402,5.8916,5.924,281200.0
2008-12-19 15:30:00,7.32,7.32,7.26,7.27,295600.0,5.9321,5.9321,5.8835,5.8916,295600.0
2008-12-19 15:40:00,7.27,7.31,7.27,7.3,374800.0,5.8916,5.924,5.8916,5.9159,374800.0
2008-12-19 15:50:00,7.3,7.31,7.24,7.31,2358400.0,5.9159,5.924,5.8672,5.924,2358400.0
2008-12-22 09:30:00,7.33,7.33,7.18,7.25,660800.0,5.9402,5.9402,5.8186,5.8754,660800.0
2008-12-22 09:40:00,7.23,7.27,7.19,7.22,361600.0,5.8591,5.8916,5.8267,5.851,361600.0
2008-12-22 09:50:00,7.22,7.24,7.19,7.21,229600.0,5.851,5.8672,5.8267,5.8429,229600.0
2008-12-22 10:00:00,7.21,7.23,7.18,7.2,230000.0,5.8429,5.8591,5.8186,5.8348,230000.0
2008-12-22 10:10:00,7.2,7.2,7.17,7.2,178400.0,5.8348,5.8348,5.8105,5.8348,178400.0
2008-12-22 10:20:00,7.2,7.21,7.18,7.18,170000.0,5.8348,5.8429,5.8186,5.8186,170000.0
2008-12-22 10:30:00,7.18,7.2,7.17,7.18,171200.0,5.8186,5.8348,5.8105,5.8186,171200.0
2008-12-22 10:40:00,7.18,7.21,7.16,7.2,151600.0,5.8186,5.8429,5.8024,5.8348,151600.0
2008-12-22 10:50:00,7.19,7.19,7.16,7.16,151200.0,5.8267,5.8267,5.8024,5.8024,151200.0
2008-12-22 11:00:00,7.16,7.18,7.15,7.18,137200.0,5.8024,5.8186,5.7943,5.8186,137200.0
2008-12-22 11:10:00,7.18,7.19,7.16,7.17,143600.0,5.8186,5.8267,5.8024,5.8105,143600.0
2008-12-22 11:20:00,7.17,7.17,7.13,7.14,129200.0,5.8105,5.8105,5.7781,5.7862,129200.0
2008-12-22 11:30:00,7.14,7.15,7.08,7.09,418000.0,5.7862,5.7943,5.7376,5.7457,418000.0
2008-12-22 11:40:00,7.09,7.14,7.07,7.13,213600.0,5.7457,5.7862,5.7295,5.7781,213600.0
2008-12-22 11:50:00,7.13,7.15,7.12,7.15,250400.0,5.7781,5.7943,5.77,5.7943,250400.0
2008-12-22 12:00:00,7.14,7.14,7.09,7.09,108800.0,5.7862,5.7862,5.7457,5.7457,108800.0
2008-12-22 12:10:00,7.09,7.16,7.09,7.15,180000.0,5.7457,5.8024,5.7457,5.7943,180000.0
2008-12-22 12:20:00,7.16,7.16,7.12,7.12,125200.0,5.8024,5.8024,5.77,5.77,125200.0
2008-12-22 12:30:00,7.12,7.14,7.1,7.12,167600.0,5.77,5.7862,5.7538,5.77,167600.0
2008-12-22 12:40:00,7.12,7.15,7.11,7.14,242800.0,5.77,5.7943,5.7619,5.7862,242800.0
2008-12-22 12:50:00,7.14,7.16,7.13,7.15,191600.0,5.7862,5.8024,5.7781,5.7943,191600.0
2008-12-22 13:00:00,7.15,7.17,7.14,7.15,196000.0,5.7943,5.8105,5.7862,5.7943,196000.0
2008-12-22 13:10:00,7.14,7.18,7.14,7.17,246800.0,5.7862,5.8186,5.7862,5.8105,246800.0
2008-12-22 13:20:00,7.17,7.19,7.17,7.19,147600.0,5.8105,5.8267,5.8105,5.8267,147600.0
2008-12-22 13:30:00,7.19,7.19,7.14,7.15,181200.0,5.8267,5.8267,5.7862,5.7943,181200.0
2008-12-22 13:40:00,7.15,7.15,7.12,7.12,197600.0,5.7943,5.7943,5.77,5.77,197600.0
2008-12-22 13:50:00,7.12,7.16,7.12,7.15,243600.0,5.77,5.8024,5.77,5.7943,243600.0
2008-12-22 14:00:00,7.15,7.19,7.14,7.18,268400.0,5.7943,5.8267,5.7862,5.8186,268400.0
2008-12-22 14:10:00,7.18,7.18,7.14,7.15,323600.0,5.8186,5.8186,5.7862,5.7943,323600.0
2008-12-22 14:20:00,7.15,7.15,7.11,7.14,359600.0,5.7943,5.7943,5.7619,5.7862,359600.0
2008-12-22 14:30:00,7.14,7.16,7.13,7.15,373200.0,5.7862,5.8024,5.7781,5.7943,373200.0
2008-12-22 14:40:00,7.15,7.19,7.15,7.19,327200.0,5.7943,5.8267,5.7943,5.8267,327200.0
2008-12-22 14:50:00,7.19,7.2,7.12,7.14,581600.0,5.8267,5.8348,5.77,5.7862,581600.0
2008-12-22 15:00:00,7.14,7.17,7.12,7.14,470400.0,5.7862,5.8105,5.77,5.7862,470400.0
2008-12-22 15:10:00,7.14,7.16,7.12,7.14,376000.0,5.7862,5.8024,5.77,5.7862,376000.0
2008-12-22 15:20:00,7.14,7.16,7.12,7.14,314000.0,5.7862,5.8024,5.77,5.7862,314000.0
2008-12-22 15:30:00,7.15,7.2,7.15,7.2,616800.0,5.7943,5.8348,5.7943,5.8348,616800.0
2008-12-22 15:40:00,7.19,7.22,7.16,7.17,387600.0,5.8267,5.851,5.8024,5.8105,387600.0
2008-12-22 15:50:00,7.18,7.25,7.17,7.24,688800.0,5.8186,5.8754,5.8105,5.8672,688800.0
2008-12-23 09:30:00,7.18,7.39,7.18,7.25,212000.0,5.8186,5.9888,5.8186,5.8754,212000.0
2008-12-23 09:40:00,7.23,7.28,7.2,7.2,114800.0,5.8591,5.8997,5.8348,5.8348,114800.0
2008-12-23 09:50:00,7.21,7.27,7.21,7.27,104000.0,5.8429,5.8916,5.8429,5.8916,104000.0
2008-12-23 10:00:00,7.26,7.26,7.17,7.19,171600.0,5.8835,5.8835,5.8105,5.8267,171600.0
2008-12-23 10:10:00,7.19,7.23,7.18,7.18,72000.0,5.8267,5.8591,5.8186,5.8186,72000.0
2008-12-23 10:20:00,7.18,7.2,7.17,7.2,54800.0,5.8186,5.8348,5.8105,5.8348,54800.0
2008-12-23 10:30:00,7.21,7.25,7.21,7.22,69600.0,5.8429,5.8754,5.8429,5.851,69600.0
2008-12-23 10:40:00,7.22,7.23,7.17,7.21,115600.0,5.851,5.8591,5.8105,5.8429,115600.0
2008-12-23 10:50:00,7.2,7.21,7.19,7.19,56400.0,5.8348,5.8429,5.8267,5.8267,56400.0
2008-12-23 11:00:00,7.19,7.21,7.17,7.17,47200.0,5.8267,5.8429,5.8105,5.8105,47200.0
2008-12-23 11:10:00,7.18,7.19,7.18,7.18,52800.0,5.8186,5.8267,5.8186,5.8186,52800.0
2008-12-23 11:20:00,7.18,7.2,7.18,7.2,58400.0,5.8186,5.8348,5.8186,5.8348,58400.0
2008-12-23 11:30:00,7.2,7.22,7.19,7.22,102400.0,5.8348,5.851,5.8267,5.851,102400.0
2008-12-23 11:40:00,7.22,7.23,7.21,7.23,55600.0,5.851,5.8591,5.8429,5.8591,55600.0
2008-12-23 11:50:00,7.23,7.23,7.19,7.19,80000.0,5.8591,5.8591,5.8267,5.8267,80000.0
2008-12-23 12:00:00,7.19,7.2,7.18,7.18,67200.0,5.8267,5.8348,5.8186,5.8186,67200.0
2008-12-23 12:10:00,7.18,7.19,7.18,7.18,26000.0,5.8186,5.8267,5.8186,5.8186,26000.0
2008-12-23 12:20:00,7.18,7.19,7.17,7.18,62800.0,5.8186,5.8267,5.8105,5.8186,62800.0
2008-12-23 12:30:00,7.18,7.18,7.13,7.13,66000.0,5.8186,5.8186,5.7781,5.7781,66000.0
2008-12-23 12:40:00,7.13,7.14,7.13,7.14,46000.0,5.7781,5.7862,5.7781,5.7862,46000.0
2008-12-23 12:50:00,7.14,7.18,7.14,7.17,40000.0,5.7862,5.8186,5.7862,5.8105,40000.0
2008-12-23 13:00:00,7.17,7.18,7.17,7.18,44000.0,5.8105,5.8186,5.8105,5.8186,44000.0
2008-12-23 13:10:00,7.18,7.18,7.16,7.16,39600.0,5.8186,5.8186,5.8024,5.8024,39600.0
2008-12-23 13:20:00,7.16,7.17,7.15,7.15,61600.0,5.8024,5.8105,5.7943,5.7943,61600.0
2008-12-23 13:30:00,7.16,7.16,7.15,7.15,73200.0,5.8024,5.8024,5.7943,5.7943,73200.0
2008-12-23 13:40:00,7.15,7.16,7.14,7.14,42400.0,5.7943,5.8024,5.7862,5.7862,42400.0
2008-12-23 13:50:00,7.15,7.18,7.14,7.17,70800.0,5.7943,5.8186,5.7862,5.8105,70800.0
2008-12-23 14:00:00,7.17,7.18,7.16,7.16,32800.0,5.8105,5.8186,5.8024,5.8024,32800.0
2008-12-23 14:10:00,7.16,7.17,7.15,7.17,200000.0,5.8024,5.8105,5.7943,5.8105,200000.0
2008-12-23 14:20:00,7.17,7.17,7.14,7.15,114800.0,5.8105,5.8105,5.7862,5.7943,114800.0
2008-12-23 14:30:00,7.15,7.16,7.08,7.09,373600.0,5.7943,5.8024,5.7376,5.7457,373600.0
2008-12-23 14:40:00,7.09,7.1,7.05,7.08,239600.0,5.7457,5.7538,5.7133,5.7376,239600.0
2008-12-23 14:50:00,7.08,7.11,7.07,7.11,158400.0,5.7376,5.7619,5.7295,5.7619,158400.0
2008-12-23 15:00:00,7.1,7.12,7.08,7.1,115600.0,5.7538,5.77,5.7376,5.7538,115600.0
2008-12-23 15:10:00,7.1,7.17,7.1,7.13,190400.0,5.7538,5.8105,5.7538,5.7781,190400.0
2008-12-23 15:20:00,7.13,7.15,7.11,7.15,142800.0,5.7781,5.7943,5.7619,5.7943,142800.0
2008-12-23 15:30:00,7.15,7.17,7.11,7.11,270800.0,5.7943,5.8105,5.7619,5.7619,270800.0
2008-12-23 15:40:00,7.11,7.14,7.11,7.13,108400.0,5.7619,5.7862,5.7619,5.7781,108400.0
2008-12-23 15:50:00,7.13,7.14,7.11,7.13,208400.0,5.7781,5.7862,5.7619,5.7781,208400.0
2008-12-24 09:30:00,7.05,7.22,7.05,7.19,79200.0,5.7133,5.851,5.7133,5.8267,79200.0
2008-12-24 09:40:00,7.18,7.23,7.18,7.2,34000.0,5.8186,5.8591,5.8186,5.8348,34000.0
2008-12-24 09:50:00,7.2,7.22,7.18,7.19,80400.0,5.8348,5.851,5.8186,5.8267,80400.0
2008-12-24 10:00:00,7.18,7.23,7.18,7.23,54800.0,5.8186,5.8591,5.8186,5.8591,54800.0
2008-12-24 10:10:00,7.23,7.28,7.23,7.28,67600.0,5.8591,5.8997,5.8591,5.8997,67600.0
2008-12-24 10:20:00,7.28,7.29,7.26,7.27,55600.0,5.8997,5.9078,5.8835,5.8916,55600.0
2008-12-24 10:30:00,7.27,7.29,7.27,7.28,54800.0,5.8916,5.9078,5.8916,5.8997,54800.0
2008-12-24 10:40:00,7.27,7.28,7.27,7.27,28400.0,5.8916,5.8997,5.8916,5.8916,28400.0
2008-12-24 10:50:00,7.27,7.28,7.25,7.26,69600.0,5.8916,5.8997,5.8754,5.8835,69600.0
2008-12-24 11:00:00,7.25,7.26,7.24,7.25,50000.0,5.8754,5.8835,5.8672,5.8754,50000.0
2008-12-24 11:10:00,7.25,7.25,7.24,7.25,70400.0,5.8754,5.8754,5.8672,5.8754,70400.0
2008-12-24 11:20:00,7.25,7.26,7.25,7.26,206400.0,5.8754,5.8835,5.8754,5.8835,206400.0
2008-12-24 11:30:00,7.26,7.27,7.25,7.27,53600.0,5.8835,5.8916,5.8754,5.8916,53600.0
2008-12-24 11:40:00,7.27,7.28,7.27,7.28,48400.0,5.8916,5.8997,5.8916,5.8997,48400.0
2008-12-24 11:50:00,7.28,7.28,7.27,7.28,52400.0,5.8997,5.8997,5.8916,5.8997,52400.0
2008-12-24 12:00:00,7.28,7.28,7.27,7.27,101600.0,5.8997,5.8997,5.8916,5.8916,101600.0
2008-12-24 12:10:00,7.27,7.27,7.25,7.26,278000.0,5.8916,5.8916,5.8754,5.8835,278000.0
2008-12-24 12:20:00,7.26,7.26,7.25,7.25,73600.0,5.8835,5.8835,5.8754,5.8754,73600.0
2008-12-24 12:30:00,7.25,7.26,7.23,7.23,93600.0,5.8754,5.8835,5.8591,5.8591,93600.0
2008-12-24 12:40:00,7.23,7.24,7.23,7.23,55600.0,5.8591,5.8672,5.8591,5.8591,55600.0
2008-12-24 12:50:00,7.23,7.25,7.22,7.24,204000.0,5.8591,5.8754,5.851,5.8672,204000.0
2008-12-26 09:30:00,7.27,7.3,7.06,7.29,43200.0,5.8916,5.9159,5.7214,5.9078,43200.0
2008-12-26 09:40:00,7.29,7.32,7.28,7.31,88800.0,5.9078,5.9321,5.8997,5.924,88800.0
2008-12-26 09:50:00,7.31,7.31,7.3,7.3,69200.0,5.924,5.924,5.9159,5.9159,69200.0
2008-12-26 10:00:00,7.3,7.31,7.27,7.3,159200.0,5.9159,5.924,5.8916,5.9159,159200.0
2008-12-26 10:10:00,7.3,7.32,7.3,7.31,37600.0,5.9159,5.9321,5.9159,5.924,37600.0
2008-12-26 10:20:00,7.31,7.32,7.3,7.31,42400.0,5.924,5.9321,5.9159,5.924,42400.0
2008-12-26 10:30:00,7.31,7.32,7.3,7.3,21600.0,5.924,5.9321,5.9159,5.9159,21600.0
2008-12-26 10:40:00,7.3,7.33,7.3,7.32,94000.0,5.9159,5.9402,5.9159,5.9321,94000.0
2008-12-26 10:50:00,7.32,7.33,7.32,7.32,8000.0,5.9321,5.9402,5.9321,5.9321,8000.0
2008-12-26 11:00:00,7.31,7.32,7.31,7.31,18400.0,5.924,5.9321,5.924,5.924,18400.0
2008-12-26 11:10:00,7.31,7.32,7.31,7.32,22800.0,5.924,5.9321,5.924,5.9321,22800.0
2008-12-26 11:20:00,7.31,7.31,7.3,7.31,22000.0,5.924,5.924,5.9159,5.924,22000.0
2008-12-26 11:30:00,7.3,7.3,7.29,7.3,68800.0,5.9159,5.9159,5.9078,5.9159,68800.0
2008-12-26 11:40:00,7.3,7.3,7.29,7.29,19600.0,5.9159,5.9159,5.9078,5.9078,19600.0
2008-12-26 11:50:00,7.29,7.3,7.29,7.29,17600.0,5.9078,5.9159,5.9078,5.9078,17600.0
2008-12-26 12:00:00,7.29,7.3,7.29,7.29,51600.0,5.9078,5.9159,5.9078,5.9078,51600.0
2008-12-26 12:10:00,7.29,7.29,7.29,7.29,39600.0,5.9078,5.9078,5.9078,5.9078,39600.0
2008-12-26 12:20:00,7.29,7.3,7.27,7.27,86800.0,5.9078,5.9159,5.8916,5.8916,86800.0
2008-12-26 12:30:00,7.28,7.28,7.27,7.27,34800.0,5.8997,5.8997,5.8916,5.8916,34800.0
2008-12-26 12:40:00,7.27,7.28,7.27,7.28,82400.0,5.8916,5.8997,5.8916,5.8997,82400.0
2008-12-26 12:50:00,7.28,7.28,7.26,7.26,20800.0,5.8997,5.8997,5.8835,5.8835,20800.0
2008-12-26 13:00:00,7.26,7.28,7.26,7.28,23600.0,5.8835,5.8997,5.8835,5.8997,23600.0
2008-12-26 13:10:00,7.28,7.29,7.28,7.29,10400.0,5.8997,5.9078,5.8997,5.9078,10400.0
2008-12-26 13:20:00,7.28,7.29,7.28,7.28,36000.0,5.8997,5.9078,5.8997,5.8997,36000.0
2008-12-26 13:30:00,7.28,7.28,7.27,7.27,24400.0,5.8997,5.8997,5.8916,5.8916,24400.0
2008-12-26 13:40:00,7.27,7.27,7.26,7.26,30400.0,5.8916,5.8916,5.8835,5.8835,30400.0
2008-12-26 13:50:00,7.26,7.26,7.26,7.26,26800.0,5.8835,5.8835,5.8835,5.8835,26800.0
2008-12-26 14:00:00,7.26,7.27,7.26,7.27,56000.0,5.8835,5.8916,5.8835,5.8916,56000.0
2008-12-26 14:10:00,7.26,7.28,7.26,7.28,18400.0,5.8835,5.8997,5.8835,5.8997,18400.0
2008-12-26 14:20:00,7.28,7.28,7.27,7.28,24800.0,5.8997,5.8997,5.8916,5.8997,24800.0
2008-12-26 14:30:00,7.28,7.29,7.27,7.29,36800.0,5.8997,5.9078,5.8916,5.9078,36800.0
2008-12-26 14:40:00,7.3,7.31,7.29,7.29,43600.0,5.9159,5.924,5.9078,5.9078,43600.0
2008-12-26 14:50:00,7.29,7.29,7.28,7.28,31200.0,5.9078,5.9078,5.8997,5.8997,31200.0
2008-12-26 15:00:00,7.29,7.29,7.28,7.29,250000.0,5.9078,5.9078,5.8997,5.9078,250000.0
2008-12-26 15:10:00,7.29,7.3,7.29,7.3,64400.0,5.9078,5.9159,5.9078,5.9159,64400.0
2008-12-26 15:20:00,7.3,7.31,7.3,7.31,38000.0,5.9159,5.924,5.9159,5.924,38000.0
2008-12-26 15:30:00,7.31,7.31,7.3,7.31,61200.0,5.924,5.924,5.9159,5.924,61200.0
2008-12-26 15:40:00,7.31,7.31,7.3,7.3,116800.0,5.924,5.924,5.9159,5.9159,116800.0
2008-12-26 15:50:00,7.3,7.3,7.28,7.3,221200.0,5.9159,5.9159,5.8997,5.9159,221200.0
2008-12-29 09:30:00,7.19,7.29,7.17,7.25,114400.0,5.8267,5.9078,5.8105,5.8754,114400.0
2008-12-29 09:40:00,7.25,7.27,7.23,7.25,42400.0,5.8754,5.8916,5.8591,5.8754,42400.0
2008-12-29 09:50:00,7.26,7.28,7.24,7.25,58400.0,5.8835,5.8997,5.8672,5.8754,58400.0
2008-12-29 10:00:00,7.24,7.25,7.17,7.18,110800.0,5.8672,5.8754,5.8105,5.8186,110800.0
2008-12-29 10:10:00,7.18,7.2,7.15,7.16,90400.0,5.8186,5.8348,5.7943,5.8024,90400.0
2008-12-29 10:20:00,7.16,7.16,7.14,7.16,158800.0,5.8024,5.8024,5.7862,5.8024,158800.0
2008-12-29 10:30:00,7.16,7.16,7.15,7.16,138400.0,5.8024,5.8024,5.7943,5.8024,138400.0
2008-12-29 10:40:00,7.16,7.17,7.13,7.15,82800.0,5.8024,5.8105,5.7781,5.7943,82800.0
2008-12-29 10:50:00,7.16,7.17,7.15,7.17,32800.0,5.8024,5.8105,5.7943,5.8105,32800.0
2008-12-29 11:00:00,7.16,7.18,7.16,7.16,93200.0,5.8024,5.8186,5.8024,5.8024,93200.0
2008-12-29 11:10:00,7.16,7.16,7.15,7.16,40800.0,5.8024,5.8024,5.7943,5.8024,40800.0
2008-12-29 11:20:00,7.16,7.16,7.15,7.16,31600.0,5.8024,5.8024,5.7943,5.8024,31600.0
2008-12-29 11:30:00,7.15,7.16,7.15,7.15,72000.0,5.7943,5.8024,5.7943,5.7943,72000.0
2008-12-29 11:40:00,7.15,7.15,7.14,7.14,46800.0,5.7943,5.7943,5.7862,5.7862,46800.0
2008-12-29 11:50:00,7.14,7.15,7.14,7.14,35600.0,5.7862,5.7943,5.7862,5.7862,35600.0
2008-12-29 12:00:00,7.14,7.15,7.14,7.14,34400.0,5.7862,5.7943,5.7862,5.7862,34400.0
2008-12-29 12:10:00,7.14,7.15,7.14,7.14,33200.0,5.7862,5.7943,5.7862,5.7862,33200.0
2008-12-29 12:20:00,7.14,7.17,7.14,7.16,41600.0,5.7862,5.8105,5.7862,5.8024,41600.0
2008-12-29 12:30:00,7.16,7.17,7.16,7.17,31600.0,5.8024,5.8105,5.8024,5.8105,31600.0
2008-12-29 12:40:00,7.17,7.17,7.15,7.15,15200.0,5.8105,5.8105,5.7943,5.7943,15200.0
2008-12-29 12:50:00,7.15,7.15,7.11,7.11,90800.0,5.7943,5.7943,5.7619,5.7619,90800.0
2008-12-29 13:00:00,7.11,7.11,7.06,7.06,170400.0,5.7619,5.7619,5.7214,5.7214,170400.0
2008-12-29 13:10:00,7.06,7.06,7.05,7.06,111600.0,5.7214,5.7214,5.7133,5.7214,111600.0
2008-12-29 13:20:00,7.06,7.06,7.05,7.05,46000.0,5.7214,5.7214,5.7133,5.7133,46000.0
2008-12-29 13:30:00,7.05,7.06,7.04,7.06,110800.0,5.7133,5.7214,5.7052,5.7214,110800.0
2008-12-29 13:40:00,7.06,7.07,7.05,7.07,101200.0,5.7214,5.7295,5.7133,5.7295,101200.0
2008-12-29 13:50:00,7.07,7.08,7.07,7.07,93200.0,5.7295,5.7376,5.7295,5.7295,93200.0
2008-12-29 14:00:00,7.07,7.07,7.05,7.07,48800.0,5.7295,5.7295,5.7133,5.7295,48800.0
2008-12-29 14:10:00,7.07,7.08,7.06,7.08,67600.0,5.7295,5.7376,5.7214,5.7376,67600.0
2008-12-29 14:20:00,7.08,7.09,7.07,7.09,94400.0,5.7376,5.7457,5.7295,5.7457,94400.0
2008-12-29 14:30:00,7.09,7.09,7.07,7.09,100800.0,5.7457,5.7457,5.7295,5.7457,100800.0
2008-12-29 14:40:00,7.08,7.09,7.07,7.08,59200.0,5.7376,5.7457,5.7295,5.7376,59200.0
2008-12-29 14:50:00,7.08,7.12,7.08,7.12,90800.0,5.7376,5.77,5.7376,5.77,90800.0
2008-12-29 15:00:00,7.12,7.16,7.11,7.15,116000.0,5.77,5.8024,5.7619,5.7943,116000.0
2008-12-29 15:10:00,7.15,7.16,7.09,7.1,222000.0,5.7943,5.8024,5.7457,5.7538,222000.0
2008-12-29 15:20:00,7.1,7.11,7.09,7.09,183200.0,5.7538,5.7619,5.7457,5.7457,183200.0
2008-12-29 15:30:00,7.1,7.11,7.09,7.11,207200.0,5.7538,5.7619,5.7457,5.7619,207200.0
2008-12-29 15:40:00,7.11,7.15,7.11,7.12,204000.0,5.7619,5.7943,5.7619,5.77,204000.0
2008-12-29 15:50:00,7.12,7.13,7.11,7.13,321600.0,5.77,5.7781,5.7619,5.7781,321600.0
2008-12-30 09:30:00,7.05,7.24,7.05,7.18,78800.0,5.7133,5.8672,5.7133,5.8186,78800.0
2008-12-30 09:40:00,7.18,7.25,7.18,7.23,77200.0,5.8186,5.8754,5.8186,5.8591,77200.0
2008-12-30 09:50:00,7.23,7.23,7.18,7.18,43600.0,5.8591,5.8591,5.8186,5.8186,43600.0
2008-12-30 10:00:00,7.18,7.21,7.16,7.21,81200.0,5.8186,5.8429,5.8024,5.8429,81200.0
2008-12-30 10:10:00,7.21,7.22,7.2,7.21,142000.0,5.8429,5.851,5.8348,5.8429,142000.0
2008-12-30 10:20:00,7.22,7.26,7.22,7.25,334800.0,5.851,5.8835,5.851,5.8754,334800.0
2008-12-30 10:30:00,7.26,7.3,7.26,7.27,62400.0,5.8835,5.9159,5.8835,5.8916,62400.0
2008-12-30 10:40:00,7.27,7.28,7.26,7.27,88000.0,5.8916,5.8997,5.8835,5.8916,88000.0
2008-12-30 10:50:00,7.27,7.28,7.22,7.23,67600.0,5.8916,5.8997,5.851,5.8591,67600.0
2008-12-30 11:00:00,7.23,7.25,7.22,7.24,87600.0,5.8591,5.8754,5.851,5.8672,87600.0
2008-12-30 11:10:00,7.24,7.25,7.23,7.24,30400.0,5.8672,5.8754,5.8591,5.8672,30400.0
2008-12-30 11:20:00,7.23,7.29,7.23,7.28,36800.0,5.8591,5.9078,5.8591,5.8997,36800.0
2008-12-30 11:30:00,7.29,7.3,7.28,7.29,34800.0,5.9078,5.9159,5.8997,5.9078,34800.0
2008-12-30 11:40:00,7.29,7.37,7.29,7.34,228400.0,5.9078,5.9726,5.9078,5.9483,228400.0
2008-12-30 11:50:00,7.34,7.34,7.3,7.33,148800.0,5.9483,5.9483,5.9159,5.9402,148800.0
2008-12-30 12:00:00,7.33,7.35,7.33,7.34,65200.0,5.9402,5.9564,5.9402,5.9483,65200.0
2008-12-30 12:10:00,7.34,7.34,7.32,7.33,81600.0,5.9483,5.9483,5.9321,5.9402,81600.0
2008-12-30 12:20:00,7.33,7.33,7.07,7.3,186400.0,5.9402,5.9402,5.7295,5.9159,186400.0
2008-12-30 12:30:00,7.3,7.3,7.27,7.27,64800.0,5.9159,5.9159,5.8916,5.8916,64800.0
2008-12-30 12:40:00,7.27,7.31,7.26,7.29,65600.0,5.8916,5.924,5.8835,5.9078,65600.0
2008-12-30 12:50:00,7.29,7.32,7.29,7.32,37200.0,5.9078,5.9321,5.9078,5.9321,37200.0
2008-12-30 13:00:00,7.32,7.33,7.31,7.32,18800.0,5.9321,5.9402,5.924,5.9321,18800.0
2008-12-30 13:10:00,7.32,7.32,7.26,7.27,84400.0,5.9321,5.9321,5.8835,5.8916,84400.0
2008-12-30 13:20:00,7.27,7.3,7.26,7.3,36400.0,5.8916,5.9159,5.8835,5.9159,36400.0
2008-12-30 13:30:00,7.3,7.3,7.25,7.25,55600.0,5.9159,5.9159,5.8754,5.8754,55600.0
2008-12-30 13:40:00,7.25,7.26,7.24,7.26,54400.0,5.8754,5.8835,5.8672,5.8835,54400.0
2008-12-30 13:50:00,7.26,7.27,7.23,7.24,57200.0,5.8835,5.8916,5.8591,5.8672,57200.0
2008-12-30 14:00:00,7.24,7.27,7.22,7.27,100000.0,5.8672,5.8916,5.851,5.8916,100000.0
2008-12-30 14:10:00,7.27,7.3,7.26,7.29,102400.0,5.8916,5.9159,5.8835,5.9078,102400.0
2008-12-30 14:20:00,7.29,7.32,7.29,7.31,92400.0,5.9078,5.9321,5.9078,5.924,92400.0
2008-12-30 14:30:00,7.32,7.32,7.3,7.31,70400.0,5.9321,5.9321,5.9159,5.924,70400.0
2008-12-30 14:40:00,7.31,7.32,7.3,7.31,95600.0,5.924,5.9321,5.9159,5.924,95600.0
2008-12-30 14:50:00,7.31,7.32,7.3,7.31,61600.0,5.924,5.9321,5.9159,5.924,61600.0
2008-12-30 15:00:00,7.31,7.32,7.31,7.31,127600.0,5.924,5.9321,5.924,5.924,127600.0
2008-12-30 15:10:00,7.3,7.32,7.29,7.32,80800.0,5.9159,5.9321,5.9078,5.9321,80800.0
2008-12-30 15:20:00,7.32,7.34,7.31,7.33,80400.0,5.9321,5.9483,5.924,5.9402,80400.0
2008-12-30 15:30:00,7.34,7.34,7.32,7.34,93200.0,5.9483,5.9483,5.9321,5.9483,93200.0
2008-12-30 15:40:00,7.34,7.37,7.34,7.35,165200.0,5.9483,5.9726,5.9483,5.9564,165200.0
2008-12-30 15:50:00,7.36,7.39,7.36,7.37,390400.0,5.9645,5.9888,5.9645,5.9726,390400.0
2008-12-31 09:30:00,7.39,7.4,7.32,7.39,179600.0,5.9888,5.9969,5.9321,5.9888,179600.0
2008-12-31 09:40:00,7.4,7.42,7.35,7.38,250800.0,5.9969,6.0131,5.9564,5.9807,250800.0
2008-12-31 09:50:00,7.37,7.39,7.34,7.38,131200.0,5.9726,5.9888,5.9483,5.9807,131200.0
2008-12-31 10:00:00,7.38,7.46,7.37,7.46,124800.0,5.9807,6.0455,5.9726,6.0455,124800.0
2008-12-31 10:10:00,7.46,7.48,7.45,7.47,61600.0,6.0455,6.0617,6.0374,6.0536,61600.0
2008-12-31 10:20:00,7.47,7.49,7.46,7.48,53200.0,6.0536,6.0698,6.0455,6.0617,53200.0
2008-12-31 10:30:00,7.49,7.49,7.47,7.48,44000.0,6.0698,6.0698,6.0536,6.0617,44000.0
2008-12-31 10:40:00,7.47,7.47,7.45,7.45,82000.0,6.0536,6.0536,6.0374,6.0374,82000.0
2008-12-31 10:50:00,7.46,7.48,7.45,7.47,32400.0,6.0455,6.0617,6.0374,6.0536,32400.0
2008-12-31 11:00:00,7.47,7.47,7.46,7.46,36000.0,6.0536,6.0536,6.0455,6.0455,36000.0
2008-12-31 11:10:00,7.46,7.46,7.45,7.46,41600.0,6.0455,6.0455,6.0374,6.0455,41600.0
2008-12-31 11:20:00,7.46,7.46,7.46,7.46,26800.0,6.0455,6.0455,6.0455,6.0455,26800.0
2008-12-31 11:30:00,7.46,7.5,7.46,7.5,60000.0,6.0455,6.078,6.0455,6.078,60000.0
2008-12-31 11:40:00,7.5,7.5,7.48,7.48,105600.0,6.078,6.078,6.0617,6.0617,105600.0
2008-12-31 11:50:00,7.48,7.49,7.47,7.48,71600.0,6.0617,6.0698,6.0536,6.0617,71600.0
2008-12-31 12:00:00,7.48,7.48,7.46,7.47,126800.0,6.0617,6.0617,6.0455,6.0536,126800.0
2008-12-31 12:10:00,7.47,7.47,7.43,7.43,127200.0,6.0536,6.0536,6.0212,6.0212,127200.0
2008-12-31 12:20:00,7.43,7.44,7.42,7.43,41200.0,6.0212,6.0293,6.0131,6.0212,41200.0
2008-12-31 12:30:00,7.43,7.44,7.42,7.43,157600.0,6.0212,6.0293,6.0131,6.0212,157600.0
2008-12-31 12:40:00,7.43,7.46,7.43,7.46,44800.0,6.0212,6.0455,6.0212,6.0455,44800.0
2008-12-31 12:50:00,7.46,7.47,7.46,7.46,46000.0,6.0455,6.0536,6.0455,6.0455,46000.0
2008-12-31 13:00:00,7.46,7.46,7.44,7.44,108000.0,6.0455,6.0455,6.0293,6.0293,108000.0
2008-12-31 13:10:00,7.43,7.44,7.43,7.43,65200.0,6.0212,6.0293,6.0212,6.0212,65200.0
2008-12-31 13:20:00,7.43,7.43,7.41,7.41,108800.0,6.0212,6.0212,6.005,6.005,108800.0
2008-12-31 13:30:00,7.41,7.43,7.4,7.43,55600.0,6.005,6.0212,5.9969,6.0212,55600.0
2008-12-31 13:40:00,7.43,7.44,7.43,7.43,35200.0,6.0212,6.0293,6.0212,6.0212,35200.0
2008-12-31 13:50:00,7.43,7.47,7.43,7.46,121600.0,6.0212,6.0536,6.0212,6.0455,121600.0
2008-12-31 14:00:00,7.46,7.49,7.46,7.46,208000.0,6.0455,6.0698,6.0455,6.0455,208000.0
2008-12-31 14:10:00,7.46,7.47,7.42,7.42,144800.0,6.0455,6.0536,6.0131,6.0131,144800.0
2008-12-31 14:20:00,7.42,7.43,7.41,7.42,130800.0,6.0131,6.0212,6.005,6.0131,130800.0
2008-12-31 14:30:00,7.42,7.46,7.42,7.43,260400.0,6.0131,6.0455,6.0131,6.0212,260400.0
2008-12-31 14:40:00,7.43,7.44,7.41,7.42,111200.0,6.0212,6.0293,6.005,6.0131,111200.0
2008-12-31 14:50:00,7.42,7.42,7.41,7.42,98000.0,6.0131,6.0131,6.005,6.0131,98000.0
2008-12-31 15:00:00,7.42,7.44,7.39,7.4,301200.0,6.0131,6.0293,5.9888,5.9969,301200.0
2008-12-31 15:10:00,7.4,7.43,7.4,7.42,204000.0,5.9969,6.0212,5.9969,6.0131,204000.0
2008-12-31 15:20:00,7.42,7.44,7.4,7.42,238000.0,6.0131,6.0293,5.9969,6.0131,238000.0
2008-12-31 15:30:00,7.42,7.47,7.41,7.44,711200.0,6.0131,6.0536,6.005,6.0293,711200.0
2008-12-31 15:40:00,7.45,7.45,7.38,7.42,204800.0,6.0374,6.0374,5.9807,6.0131,204800.0
2008-12-31 15:50:00,7.42,7.45,7.41,7.43,732800.0,6.0131,6.0374,6.005,6.0212,732800.0
2009-01-02 09:30:00,7.44,7.53,7.39,7.49,69200.0,6.0293,6.1023,5.9888,6.0698,69200.0
2009-01-02 09:40:00,7.48,7.53,7.48,7.52,121600.0,6.0617,6.1023,6.0617,6.0942,121600.0
2009-01-02 09:50:00,7.52,7.52,7.45,7.48,179600.0,6.0942,6.0942,6.0374,6.0617,179600.0
2009-01-02 10:00:00,7.48,7.49,7.43,7.45,161600.0,6.0617,6.0698,6.0212,6.0374,161600.0
2009-01-02 10:10:00,7.45,7.46,7.43,7.45,130400.0,6.0374,6.0455,6.0212,6.0374,130400.0
2009-01-02 10:20:00,7.45,7.45,7.41,7.45,72000.0,6.0374,6.0374,6.005,6.0374,72000.0
2009-01-02 10:30:00,7.45,7.49,7.44,7.47,162000.0,6.0374,6.0698,6.0293,6.0536,162000.0
2009-01-02 10:40:00,7.47,7.47,7.44,7.45,89600.0,6.0536,6.0536,6.0293,6.0374,89600.0
2009-01-02 10:50:00,7.45,7.5,7.45,7.49,109600.0,6.0374,6.078,6.0374,6.0698,109600.0
2009-01-02 11:00:00,7.5,7.5,7.49,7.5,53200.0,6.078,6.078,6.0698,6.078,53200.0
2009-01-02 11:10:00,7.5,7.5,7.46,7.46,43600.0,6.078,6.078,6.0455,6.0455,43600.0
2009-01-02 11:20:00,7.46,7.48,7.46,7.48,14800.0,6.0455,6.0617,6.0455,6.0617,14800.0
2009-01-02 11:30:00,7.48,7.51,7.48,7.49,66400.0,6.0617,6.0861,6.0617,6.0698,66400.0
2009-01-02 11:40:00,7.49,7.51,7.49,7.5,48000.0,6.0698,6.0861,6.0698,6.078,48000.0
2009-01-02 11:50:00,7.5,7.51,7.48,7.49,80800.0,6.078,6.0861,6.0617,6.0698,80800.0
2009-01-02 12:00:00,7.49,7.5,7.47,7.48,35600.0,6.0698,6.078,6.0536,6.0617,35600.0
2009-01-02 12:10:00,7.48,7.48,7.46,7.48,42000.0,6.0617,6.0617,6.0455,6.0617,42000.0
2009-01-02 12:20:00,7.48,7.48,7.47,7.47,24000.0,6.0617,6.0617,6.0536,6.0536,24000.0
2009-01-02 12:30:00,7.48,7.5,7.46,7.5,94000.0,6.0617,6.078,6.0455,6.078,94000.0
2009-01-02 12:40:00,7.5,7.52,7.5,7.52,52400.0,6.078,6.0942,6.078,6.0942,52400.0
2009-01-02 12:50:00,7.52,7.52,7.49,7.49,39600.0,6.0942,6.0942,6.0698,6.0698,39600.0
2009-01-02 13:00:00,7.49,7.5,7.48,7.49,36800.0,6.0698,6.078,6.0617,6.0698,36800.0
2009-01-02 13:10:00,7.49,7.5,7.49,7.5,109200.0,6.0698,6.078,6.0698,6.078,109200.0
2009-01-02 13:20:00,7.5,7.55,7.49,7.55,80000.0,6.078,6.1185,6.0698,6.1185,80000.0
2009-01-02 13:30:00,7.55,7.57,7.53,7.57,109600.0,6.1185,6.1347,6.1023,6.1347,109600.0
2009-01-02 13:40:00,7.57,7.59,7.57,7.59,66400.0,6.1347,6.1509,6.1347,6.1509,66400.0
2009-01-02 13:50:00,7.59,7.61,7.58,7.61,52400.0,6.1509,6.1671,6.1428,6.1671,52400.0
2009-01-02 14:00:00,7.61,7.62,7.59,7.6,117600.0,6.1671,6.1752,6.1509,6.159,117600.0
2009-01-02 14:10:00,7.6,7.65,7.6,7.64,140800.0,6.159,6.1995,6.159,6.1914,140800.0
2009-01-02 14:20:00,7.64,7.67,7.64,7.65,124000.0,6.1914,6.2157,6.1914,6.1995,124000.0
2009-01-02 14:30:00,7.66,7.68,7.65,7.66,88400.0,6.2076,6.2238,6.1995,6.2076,88400.0
2009-01-02 14:40:00,7.67,7.69,7.65,7.66,90000.0,6.2157,6.2319,6.1995,6.2076,90000.0
2009-01-02 14:50:00,7.67,7.68,7.66,7.66,60400.0,6.2157,6.2238,6.2076,6.2076,60400.0
2009-01-02 15:00:00,7.66,7.7,7.65,7.66,144000.0,6.2076,6.24,6.1995,6.2076,144000.0
2009-01-02 15:10:00,7.67,7.68,7.66,7.67,54800.0,6.2157,6.2238,6.2076,6.2157,54800.0
2009-01-02 15:20:00,7.67,7.68,7.65,7.68,121600.0,6.2157,6.2238,6.1995,6.2238,121600.0
2009-01-02 15:30:00,7.68,7.69,7.66,7.67,122400.0,6.2238,6.2319,6.2076,6.2157,122400.0
2009-01-02 15:40:00,7.68,7.7,7.67,7.69,190800.0,6.2238,6.24,6.2157,6.2319,190800.0
2009-01-02 15:50:00,7.7,7.73,7.69,7.7,411600.0,6.24,6.2643,6.2319,6.24,411600.0
2009-01-05 09:30:00,7.64,7.68,7.58,7.62,240000.0,6.1914,6.2238,6.1428,6.1752,240000.0
2009-01-05 09:40:00,7.61,7.64,7.56,7.56,238800.0,6.1671,6.1914,6.1266,6.1266,238800.0
2009-01-05 09:50:00,7.56,7.59,7.54,7.56,179200.0,6.1266,6.1509,6.1104,6.1266,179200.0
2009-01-05 10:00:00,7.56,7.6,7.54,7.6,170400.0,6.1266,6.159,6.1104,6.159,170400.0
2009-01-05 10:10:00,7.6,7.6,7.51,7.51,181200.0,6.159,6.159,6.0861,6.0861,181200.0
2009-01-05 10:20:00,7.51,7.6,7.51,7.6,136000.0,6.0861,6.159,6.0861,6.159,136000.0
2009-01-05 10:30:00,7.59,7.61,7.58,7.61,120000.0,6.1509,6.1671,6.1428,6.1671,120000.0
2009-01-05 10:40:00,7.61,7.65,7.6,7.6,120800.0,6.1671,6.1995,6.159,6.159,120800.0
2009-01-05 10:50:00,7.59,7.6,7.54,7.54,125600.0,6.1509,6.159,6.1104,6.1104,125600.0
2009-01-05 11:00:00,7.55,7.59,7.54,7.59,112400.0,6.1185,6.1509,6.1104,6.1509,112400.0
2009-01-05 11:10:00,7.59,7.61,7.58,7.58,124400.0,6.1509,6.1671,6.1428,6.1428,124400.0
2009-01-05 11:20:00,7.58,7.58,7.56,7.56,90400.0,6.1428,6.1428,6.1266,6.1266,90400.0
2009-01-05 11:30:00,7.56,7.57,7.55,7.57,58000.0,6.1266,6.1347,6.1185,6.1347,58000.0
2009-01-05 11:40:00,7.57,7.57,7.56,7.57,35600.0,6.1347,6.1347,6.1266,6.1347,35600.0
2009-01-05 11:50:00,7.57,7.57,7.51,7.51,94000.0,6.1347,6.1347,6.0861,6.0861,94000.0
2009-01-05 12:00:00,7.51,7.55,7.51,7.55,52000.0,6.0861,6.1185,6.0861,6.1185,52000.0
2009-01-05 12:10:00,7.54,7.61,7.54,7.61,88800.0,6.1104,6.1671,6.1104,6.1671,88800.0
2009-01-05 12:20:00,7.61,7.62,7.56,7.56,68800.0,6.1671,6.1752,6.1266,6.1266,68800.0
2009-01-05 12:30:00,7.56,7.58,7.56,7.57,77200.0,6.1266,6.1428,6.1266,6.1347,77200.0
2009-01-05 12:40:00,7.57,7.6,7.55,7.59,46800.0,6.1347,6.159,6.1185,6.1509,46800.0
2009-01-05 12:50:00,7.59,7.61,7.57,7.61,99600.0,6.1509,6.1671,6.1347,6.1671,99600.0
2009-01-05 13:00:00,7.61,7.62,7.57,7.57,69200.0,6.1671,6.1752,6.1347,6.1347,69200.0
2009-01-05 13:10:00,7.57,7.58,7.55,7.55,63600.0,6.1347,6.1428,6.1185,6.1185,63600.0
2009-01-05 13:20:00,7.55,7.59,7.55,7.56,60400.0,6.1185,6.1509,6.1185,6.1266,60400.0
2009-01-05 13:30:00,7.57,7.57,7.52,7.52,90800.0,6.1347,6.1347,6.0942,6.0942,90800.0
2009-01-05 13:40:00,7.52,7.56,7.52,7.55,90000.0,6.0942,6.1266,6.0942,6.1185,90000.0
2009-01-05 13:50:00,7.55,7.62,7.54,7.61,214000.0,6.1185,6.1752,6.1104,6.1671,214000.0
2009-01-05 14:00:00,7.62,7.66,7.61,7.63,231600.0,6.1752,6.2076,6.1671,6.1833,231600.0
2009-01-05 14:10:00,7.63,7.65,7.6,7.6,135200.0,6.1833,6.1995,6.159,6.159,135200.0
2009-01-05 14:20:00,7.6,7.62,7.57,7.59,174400.0,6.159,6.1752,6.1347,6.1509,174400.0
2009-01-05 14:30:00,7.59,7.6,7.57,7.59,168800.0,6.1509,6.159,6.1347,6.1509,168800.0
2009-01-05 14:40:00,7.59,7.61,7.52,7.54,167200.0,6.1509,6.1671,6.0942,6.1104,167200.0
2009-01-05 14:50:00,7.54,7.54,7.51,7.53,161200.0,6.1104,6.1104,6.0861,6.1023,161200.0
2009-01-05 15:00:00,7.53,7.54,7.5,7.51,323200.0,6.1023,6.1104,6.078,6.0861,323200.0
2009-01-05 15:10:00,7.51,7.53,7.47,7.5,267600.0,6.0861,6.1023,6.0536,6.078,267600.0
2009-01-05 15:20:00,7.5,7.52,7.48,7.51,220400.0,6.078,6.0942,6.0617,6.0861,220400.0
2009-01-05 15:30:00,7.5,7.54,7.49,7.53,199200.0,6.078,6.1104,6.0698,6.1023,199200.0
2009-01-05 15:40:00,7.53,7.56,7.52,7.53,361200.0,6.1023,6.1266,6.0942,6.1023,361200.0
2009-01-05 15:50:00,7.53,7.57,7.52,7.57,546400.0,6.1023,6.1347,6.0942,6.1347,546400.0
2009-01-06 09:30:00,7.6,7.65,7.54,7.57,141600.0,6.159,6.1995,6.1104,6.1347,141600.0
2009-01-06 09:40:00,7.55,7.58,7.52,7.56,81600.0,6.1185,6.1428,6.0942,6.1266,81600.0
2009-01-06 09:50:00,7.56,7.57,7.55,7.55,169200.0,6.1266,6.1347,6.1185,6.1185,169200.0
2009-01-06 10:00:00,7.55,7.56,7.49,7.51,175200.0,6.1185,6.1266,6.0698,6.0861,175200.0
2009-01-06 10:10:00,7.52,7.52,7.43,7.46,90000.0,6.0942,6.0942,6.0212,6.0455,90000.0
2009-01-06 10:20:00,7.46,7.5,7.44,7.46,238000.0,6.0455,6.078,6.0293,6.0455,238000.0
2009-01-06 10:30:00,7.44,7.47,7.44,7.46,289200.0,6.0293,6.0536,6.0293,6.0455,289200.0
2009-01-06 10:40:00,7.46,7.48,7.41,7.41,96400.0,6.0455,6.0617,6.005,6.005,96400.0
2009-01-06 10:50:00,7.41,7.44,7.41,7.43,76400.0,6.005,6.0293,6.005,6.0212,76400.0
2009-01-06 11:00:00,7.43,7.43,7.4,7.42,70400.0,6.0212,6.0212,5.9969,6.0131,70400.0
2009-01-06 11:10:00,7.42,7.46,7.42,7.45,253200.0,6.0131,6.0455,6.0131,6.0374,253200.0
2009-01-06 11:20:00,7.45,7.46,7.43,7.43,102800.0,6.0374,6.0455,6.0212,6.0212,102800.0
2009-01-06 11:30:00,7.43,7.47,7.43,7.46,119200.0,6.0212,6.0536,6.0212,6.0455,119200.0
2009-01-06 11:40:00,7.46,7.47,7.45,7.47,79200.0,6.0455,6.0536,6.0374,6.0536,79200.0
2009-01-06 11:50:00,7.47,7.47,7.44,7.45,72800.0,6.0536,6.0536,6.0293,6.0374,72800.0
2009-01-06 12:00:00,7.45,7.53,7.43,7.51,434800.0,6.0374,6.1023,6.0212,6.0861,434800.0
2009-01-06 12:10:00,7.52,7.52,7.48,7.5,126800.0,6.0942,6.0942,6.0617,6.078,126800.0
2009-01-06 12:20:00,7.5,7.52,7.49,7.5,58800.0,6.078,6.0942,6.0698,6.078,58800.0
2009-01-06 12:30:00,7.5,7.52,7.49,7.51,46000.0,6.078,6.0942,6.0698,6.0861,46000.0
2009-01-06 12:40:00,7.51,7.52,7.5,7.52,338000.0,6.0861,6.0942,6.078,6.0942,338000.0
2009-01-06 12:50:00,7.52,7.53,7.51,7.52,127200.0,6.0942,6.1023,6.0861,6.0942,127200.0
2009-01-06 13:00:00,7.51,7.52,7.5,7.52,94400.0,6.0861,6.0942,6.078,6.0942,94400.0
2009-01-06 13:10:00,7.52,7.53,7.48,7.48,88000.0,6.0942,6.1023,6.0617,6.0617,88000.0
2009-01-06 13:20:00,7.48,7.51,7.47,7.5,115200.0,6.0617,6.0861,6.0536,6.078,115200.0
2009-01-06 13:30:00,7.49,7.51,7.47,7.5,236800.0,6.0698,6.0861,6.0536,6.078,236800.0
2009-01-06 13:40:00,7.5,7.52,7.48,7.52,206800.0,6.078,6.0942,6.0617,6.0942,206800.0
2009-01-06 13:50:00,7.52,7.54,7.5,7.51,86400.0,6.0942,6.1104,6.078,6.0861,86400.0
2009-01-06 14:00:00,7.5,7.51,7.47,7.48,307600.0,6.078,6.0861,6.0536,6.0617,307600.0
2009-01-06 14:10:00,7.48,7.56,7.48,7.55,207600.0,6.0617,6.1266,6.0617,6.1185,207600.0
2009-01-06 14:20:00,7.55,7.56,7.52,7.55,129600.0,6.1185,6.1266,6.0942,6.1185,129600.0
2009-01-06 14:30:00,7.55,7.57,7.54,7.54,297200.0,6.1185,6.1347,6.1104,6.1104,297200.0
2009-01-06 14:40:00,7.54,7.6,7.54,7.6,185200.0,6.1104,6.159,6.1104,6.159,185200.0
2009-01-06 14:50:00,7.6,7.6,7.56,7.58,176400.0,6.159,6.159,6.1266,6.1428,176400.0
2009-01-06 15:00:00,7.58,7.58,7.53,7.53,218400.0,6.1428,6.1428,6.1023,6.1023,218400.0
2009-01-06 15:10:00,7.53,7.54,7.5,7.5,212800.0,6.1023,6.1104,6.078,6.078,212800.0
2009-01-06 15:20:00,7.5,7.53,7.48,7.49,252400.0,6.078,6.1023,6.0617,6.0698,252400.0
2009-01-06 15:30:00,7.49,7.52,7.47,7.47,293200.0,6.0698,6.0942,6.0536,6.0536,293200.0
2009-01-06 15:40:00,7.47,7.52,7.46,7.5,449600.0,6.0536,6.0942,6.0455,6.078,449600.0
2009-01-06 15:50:00,7.51,7.52,7.49,7.51,353200.0,6.0861,6.0942,6.0698,6.0861,353200.0
2009-01-07 09:30:00,7.39,7.48,7.31,7.37,466000.0,5.9888,6.0617,5.924,5.9726,466000.0
2009-01-07 09:40:00,7.37,7.47,7.37,7.47,276800.0,5.9726,6.0536,5.9726,6.0536,276800.0
2009-01-07 09:50:00,7.47,7.49,7.44,7.46,258000.0,6.0536,6.0698,6.0293,6.0455,258000.0
2009-01-07 10:00:00,7.46,7.48,7.45,7.46,310000.0,6.0455,6.0617,6.0374,6.0455,310000.0
2009-01-07 10:10:00,7.46,7.47,7.41,7.43,181600.0,6.0455,6.0536,6.005,6.0212,181600.0
2009-01-07 10:20:00,7.44,7.48,7.43,7.48,177600.0,6.0293,6.0617,6.0212,6.0617,177600.0
2009-01-07 10:30:00,7.48,7.52,7.43,7.49,234800.0,6.0617,6.0942,6.0212,6.0698,234800.0
2009-01-07 10:40:00,7.49,7.5,7.48,7.5,150800.0,6.0698,6.078,6.0617,6.078,150800.0
2009-01-07 10:50:00,7.5,7.5,7.47,7.5,169600.0,6.078,6.078,6.0536,6.078,169600.0
2009-01-07 11:00:00,7.5,7.53,7.49,7.53,395200.0,6.078,6.1023,6.0698,6.1023,395200.0
2009-01-07 11:10:00,7.52,7.54,7.51,7.52,214800.0,6.0942,6.1104,6.0861,6.0942,214800.0
2009-01-07 11:20:00,7.52,7.57,7.52,7.55,198800.0,6.0942,6.1347,6.0942,6.1185,198800.0
2009-01-07 11:30:00,7.55,7.57,7.55,7.57,105600.0,6.1185,6.1347,6.1185,6.1347,105600.0
2009-01-07 11:40:00,7.57,7.61,7.57,7.6,185600.0,6.1347,6.1671,6.1347,6.159,185600.0
2009-01-07 11:50:00,7.6,7.62,7.58,7.62,165600.0,6.159,6.1752,6.1428,6.1752,165600.0
2009-01-07 12:00:00,7.62,7.63,7.6,7.62,184000.0,6.1752,6.1833,6.159,6.1752,184000.0
2009-01-07 12:10:00,7.62,7.63,7.6,7.61,117200.0,6.1752,6.1833,6.159,6.1671,117200.0
2009-01-07 12:20:00,7.61,7.61,7.56,7.58,190800.0,6.1671,6.1671,6.1266,6.1428,190800.0
2009-01-07 12:30:00,7.58,7.6,7.58,7.58,73200.0,6.1428,6.159,6.1428,6.1428,73200.0
2009-01-07 12:40:00,7.59,7.59,7.58,7.59,54800.0,6.1509,6.1509,6.1428,6.1509,54800.0
2009-01-07 12:50:00,7.58,7.58,7.55,7.56,47200.0,6.1428,6.1428,6.1185,6.1266,47200.0
2009-01-07 13:00:00,7.56,7.6,7.56,7.6,148400.0,6.1266,6.159,6.1266,6.159,148400.0
2009-01-07 13:10:00,7.6,7.65,7.59,7.65,282800.0,6.159,6.1995,6.1509,6.1995,282800.0
2009-01-07 13:20:00,7.64,7.65,7.62,7.63,192800.0,6.1914,6.1995,6.1752,6.1833,192800.0
2009-01-07 13:30:00,7.63,7.64,7.62,7.63,74800.0,6.1833,6.1914,6.1752,6.1833,74800.0
2009-01-07 13:40:00,7.63,7.63,7.59,7.6,174000.0,6.1833,6.1833,6.1509,6.159,174000.0
2009-01-07 13:50:00,7.6,7.6,7.56,7.56,134800.0,6.159,6.159,6.1266,6.1266,134800.0
2009-01-07 14:00:00,7.56,7.56,7.54,7.55,127600.0,6.1266,6.1266,6.1104,6.1185,127600.0
2009-01-07 14:10:00,7.55,7.58,7.54,7.55,198400.0,6.1185,6.1428,6.1104,6.1185,198400.0
2009-01-07 14:20:00,7.55,7.56,7.54,7.55,213200.0,6.1185,6.1266,6.1104,6.1185,213200.0
2009-01-07 14:30:00,7.55,7.56,7.53,7.55,184800.0,6.1185,6.1266,6.1023,6.1185,184800.0
2009-01-07 14:40:00,7.54,7.55,7.52,7.53,112000.0,6.1104,6.1185,6.0942,6.1023,112000.0
2009-01-07 14:50:00,7.52,7.53,7.51,7.52,182000.0,6.0942,6.1023,6.0861,6.0942,182000.0
2009-01-07 15:00:00,7.51,7.52,7.48,7.48,148400.0,6.0861,6.0942,6.0617,6.0617,148400.0
2009-01-07 15:10:00,7.48,7.55,7.48,7.55,238800.0,6.0617,6.1185,6.0617,6.1185,238800.0
2009-01-07 15:20:00,7.55,7.58,7.54,7.58,298800.0,6.1185,6.1428,6.1104,6.1428,298800.0
2009-01-07 15:30:00,7.58,7.61,7.53,7.54,285600.0,6.1428,6.1671,6.1023,6.1104,285600.0
2009-01-07 15:40:00,7.53,7.57,7.53,7.54,222800.0,6.1023,6.1347,6.1023,6.1104,222800.0
2009-01-07 15:50:00,7.54,7.6,7.54,7.6,426800.0,6.1104,6.159,6.1104,6.159,426800.0
2009-01-08 09:30:00,7.77,7.77,7.49,7.6,523600.0,6.2968,6.2968,6.0698,6.159,523600.0
2009-01-08 09:40:00,7.59,7.69,7.57,7.68,578400.0,6.1509,6.2319,6.1347,6.2238,578400.0
2009-01-08 09:50:00,7.69,7.8,7.65,7.78,525200.0,6.2319,6.3211,6.1995,6.3049,525200.0
2009-01-08 10:00:00,7.77,7.77,7.68,7.75,198000.0,6.2968,6.2968,6.2238,6.2805,198000.0
2009-01-08 10:10:00,7.75,7.78,7.75,7.75,368000.0,6.2805,6.3049,6.2805,6.2805,368000.0
2009-01-08 10:20:00,7.75,7.92,7.75,7.92,370000.0,6.2805,6.4183,6.2805,6.4183,370000.0
2009-01-08 10:30:00,7.92,7.92,7.82,7.91,461200.0,6.4183,6.4183,6.3373,6.4102,461200.0
2009-01-08 10:40:00,7.91,7.94,7.89,7.92,238000.0,6.4102,6.4345,6.394,6.4183,238000.0
2009-01-08 10:50:00,7.92,7.94,7.91,7.94,175600.0,6.4183,6.4345,6.4102,6.4345,175600.0
2009-01-08 11:00:00,7.93,7.95,7.9,7.92,406400.0,6.4264,6.4426,6.4021,6.4183,406400.0
2009-01-08 11:10:00,7.92,7.93,7.89,7.89,374400.0,6.4183,6.4264,6.394,6.394,374400.0
2009-01-08 11:20:00,7.89,7.9,7.83,7.84,199600.0,6.394,6.4021,6.3454,6.3535,199600.0
2009-01-08 11:30:00,7.84,7.84,7.8,7.81,225200.0,6.3535,6.3535,6.3211,6.3292,225200.0
2009-01-08 11:40:00,7.81,7.85,7.8,7.83,128800.0,6.3292,6.3616,6.3211,6.3454,128800.0
2009-01-08 11:50:00,7.83,7.83,7.76,7.8,177600.0,6.3454,6.3454,6.2887,6.3211,177600.0
2009-01-08 12:00:00,7.8,7.83,7.78,7.8,133600.0,6.3211,6.3454,6.3049,6.3211,133600.0
2009-01-08 12:10:00,7.81,7.84,7.8,7.8,98800.0,6.3292,6.3535,6.3211,6.3211,98800.0
2009-01-08 12:20:00,7.8,7.8,7.77,7.8,104000.0,6.3211,6.3211,6.2968,6.3211,104000.0
2009-01-08 12:30:00,7.8,7.82,7.79,7.81,127200.0,6.3211,6.3373,6.313,6.3292,127200.0
2009-01-08 12:40:00,7.81,7.88,7.81,7.86,278000.0,6.3292,6.3859,6.3292,6.3697,278000.0
2009-01-08 12:50:00,7.86,7.89,7.83,7.83,119200.0,6.3697,6.394,6.3454,6.3454,119200.0
2009-01-08 13:00:00,7.83,7.85,7.82,7.82,100800.0,6.3454,6.3616,6.3373,6.3373,100800.0
2009-01-08 13:10:00,7.82,7.83,7.79,7.79,204800.0,6.3373,6.3454,6.313,6.313,204800.0
2009-01-08 13:20:00,7.79,7.84,7.78,7.81,147600.0,6.313,6.3535,6.3049,6.3292,147600.0
2009-01-08 13:30:00,7.8,7.86,7.8,7.85,122000.0,6.3211,6.3697,6.3211,6.3616,122000.0
2009-01-08 13:40:00,7.85,7.88,7.84,7.87,136800.0,6.3616,6.3859,6.3535,6.3778,136800.0
2009-01-08 13:50:00,7.87,7.88,7.85,7.88,93600.0,6.3778,6.3859,6.3616,6.3859,93600.0
2009-01-08 14:00:00,7.88,7.91,7.88,7.89,172800.0,6.3859,6.4102,6.3859,6.394,172800.0
2009-01-08 14:10:00,7.9,7.92,7.88,7.9,140400.0,6.4021,6.4183,6.3859,6.4021,140400.0
2009-01-08 14:20:00,7.9,7.9,7.87,7.87,131200.0,6.4021,6.4021,6.3778,6.3778,131200.0
2009-01-08 14:30:00,7.86,7.93,7.86,7.92,141600.0,6.3697,6.4264,6.3697,6.4183,141600.0
2009-01-08 14:40:00,7.92,7.96,7.92,7.93,239200.0,6.4183,6.4507,6.4183,6.4264,239200.0
2009-01-08 14:50:00,7.93,7.98,7.93,7.94,139600.0,6.4264,6.4669,6.4264,6.4345,139600.0
2009-01-08 15:00:00,7.95,7.97,7.92,7.93,341200.0,6.4426,6.4588,6.4183,6.4264,341200.0
2009-01-08 15:10:00,7.92,7.95,7.91,7.93,368400.0,6.4183,6.4426,6.4102,6.4264,368400.0
2009-01-08 15:20:00,7.92,7.92,7.89,7.9,433600.0,6.4183,6.4183,6.394,6.4021,433600.0
2009-01-08 15:30:00,7.91,7.93,7.87,7.93,690800.0,6.4102,6.4264,6.3778,6.4264,690800.0
2009-01-08 15:40:00,7.93,7.95,7.88,7.91,1336800.0,6.4264,6.4426,6.3859,6.4102,1336800.0
2009-01-08 15:50:00,7.9,7.92,7.88,7.89,1154400.0,6.4021,6.4183,6.3859,6.394,1154400.0
2009-01-09 09:30:00,7.79,7.98,7.69,7.75,270800.0,6.313,6.4669,6.2319,6.2805,270800.0
2009-01-09 09:40:00,7.75,7.75,7.57,7.57,257600.0,6.2805,6.2805,6.1347,6.1347,257600.0
2009-01-09 09:50:00,7.57,7.59,7.52,7.55,372000.0,6.1347,6.1509,6.0942,6.1185,372000.0
2009-01-09 10:00:00,7.54,7.57,7.51,7.55,816000.0,6.1104,6.1347,6.0861,6.1185,816000.0
2009-01-09 10:10:00,7.55,7.56,7.44,7.47,448000.0,6.1185,6.1266,6.0293,6.0536,448000.0
2009-01-09 10:20:00,7.47,7.52,7.46,7.5,292400.0,6.0536,6.0942,6.0455,6.078,292400.0
2009-01-09 10:30:00,7.5,7.54,7.47,7.53,216400.0,6.078,6.1104,6.0536,6.1023,216400.0
2009-01-09 10:40:00,7.54,7.55,7.5,7.55,194800.0,6.1104,6.1185,6.078,6.1185,194800.0
2009-01-09 10:50:00,7.55,7.56,7.53,7.54,153600.0,6.1185,6.1266,6.1023,6.1104,153600.0
2009-01-09 11:00:00,7.54,7.58,7.53,7.56,175600.0,6.1104,6.1428,6.1023,6.1266,175600.0
2009-01-09 11:10:00,7.56,7.56,7.54,7.56,168400.0,6.1266,6.1266,6.1104,6.1266,168400.0
2009-01-09 11:20:00,7.56,7.58,7.54,7.55,296400.0,6.1266,6.1428,6.1104,6.1185,296400.0
2009-01-09 11:30:00,7.55,7.55,7.53,7.54,83200.0,6.1185,6.1185,6.1023,6.1104,83200.0
2009-01-09 11:40:00,7.54,7.54,7.52,7.54,100000.0,6.1104,6.1104,6.0942,6.1104,100000.0
2009-01-09 11:50:00,7.54,7.56,7.51,7.52,140400.0,6.1104,6.1266,6.0861,6.0942,140400.0
2009-01-09 12:00:00,7.52,7.57,7.51,7.57,138400.0,6.0942,6.1347,6.0861,6.1347,138400.0
2009-01-09 12:10:00,7.57,7.57,7.52,7.52,157200.0,6.1347,6.1347,6.0942,6.0942,157200.0
2009-01-09 12:20:00,7.52,7.54,7.5,7.51,138000.0,6.0942,6.1104,6.078,6.0861,138000.0
2009-01-09 12:30:00,7.5,7.54,7.5,7.51,87600.0,6.078,6.1104,6.078,6.0861,87600.0
2009-01-09 12:40:00,7.51,7.52,7.49,7.52,80800.0,6.0861,6.0942,6.0698,6.0942,80800.0
2009-01-09 12:50:00,7.52,7.53,7.5,7.5,94800.0,6.0942,6.1023,6.078,6.078,94800.0
2009-01-09 13:00:00,7.5,7.53,7.47,7.48,142800.0,6.078,6.1023,6.0536,6.0617,142800.0
2009-01-09 13:10:00,7.48,7.5,7.47,7.49,148000.0,6.0617,6.078,6.0536,6.0698,148000.0
2009-01-09 13:20:00,7.49,7.49,7.46,7.46,146800.0,6.0698,6.0698,6.0455,6.0455,146800.0
2009-01-09 13:30:00,7.47,7.49,7.45,7.48,92000.0,6.0536,6.0698,6.0374,6.0617,92000.0
2009-01-09 13:40:00,7.48,7.49,7.46,7.48,80400.0,6.0617,6.0698,6.0455,6.0617,80400.0
2009-01-09 13:50:00,7.48,7.5,7.47,7.5,101200.0,6.0617,6.078,6.0536,6.078,101200.0
2009-01-09 14:00:00,7.49,7.52,7.49,7.5,142400.0,6.0698,6.0942,6.0698,6.078,142400.0
2009-01-09 14:10:00,7.5,7.52,7.48,7.51,100000.0,6.078,6.0942,6.0617,6.0861,100000.0
2009-01-09 14:20:00,7.52,7.52,7.48,7.49,82400.0,6.0942,6.0942,6.0617,6.0698,82400.0
2009-01-09 14:30:00,7.49,7.53,7.48,7.52,268800.0,6.0698,6.1023,6.0617,6.0942,268800.0
2009-01-09 14:40:00,7.52,7.56,7.51,7.55,155600.0,6.0942,6.1266,6.0861,6.1185,155600.0
2009-01-09 14:50:00,7.54,7.56,7.53,7.55,82800.0,6.1104,6.1266,6.1023,6.1185,82800.0
2009-01-09 15:00:00,7.54,7.57,7.51,7.51,202400.0,6.1104,6.1347,6.0861,6.0861,202400.0
2009-01-09 15:10:00,7.51,7.53,7.49,7.52,98800.0,6.0861,6.1023,6.0698,6.0942,98800.0
2009-01-09 15:20:00,7.52,7.55,7.5,7.54,237200.0,6.0942,6.1185,6.078,6.1104,237200.0
2009-01-09 15:30:00,7.54,7.56,7.53,7.55,1130400.0,6.1104,6.1266,6.1023,6.1185,1130400.0
2009-01-09 15:40:00,7.54,7.56,7.52,7.53,210000.0,6.1104,6.1266,6.0942,6.1023,210000.0
2009-01-09 15:50:00,7.53,7.53,7.48,7.51,405600.0,6.1023,6.1023,6.0617,6.0861,405600.0
2009-01-12 09:30:00,7.66,7.66,7.44,7.5,132400.0,6.2076,6.2076,6.0293,6.078,132400.0
2009-01-12 09:40:00,7.5,7.51,7.42,7.48,158000.0,6.078,6.0861,6.0131,6.0617,158000.0
2009-01-12 09:50:00,7.48,7.5,7.45,7.5,92000.0,6.0617,6.078,6.0374,6.078,92000.0
2009-01-12 10:00:00,7.5,7.52,7.49,7.5,210800.0,6.078,6.0942,6.0698,6.078,210800.0
2009-01-12 10:10:00,7.51,7.53,7.5,7.51,119600.0,6.0861,6.1023,6.078,6.0861,119600.0
2009-01-12 10:20:00,7.52,7.55,7.51,7.54,162800.0,6.0942,6.1185,6.0861,6.1104,162800.0
2009-01-12 10:30:00,7.54,7.55,7.53,7.54,115200.0,6.1104,6.1185,6.1023,6.1104,115200.0
2009-01-12 10:40:00,7.54,7.56,7.54,7.54,99200.0,6.1104,6.1266,6.1104,6.1104,99200.0
2009-01-12 10:50:00,7.54,7.55,7.52,7.53,161200.0,6.1104,6.1185,6.0942,6.1023,161200.0
2009-01-12 11:00:00,7.53,7.55,7.52,7.52,123200.0,6.1023,6.1185,6.0942,6.0942,123200.0
2009-01-12 11:10:00,7.52,7.54,7.51,7.54,150800.0,6.0942,6.1104,6.0861,6.1104,150800.0
2009-01-12 11:20:00,7.54,7.54,7.51,7.52,112800.0,6.1104,6.1104,6.0861,6.0942,112800.0
2009-01-12 11:30:00,7.52,7.54,7.48,7.5,164800.0,6.0942,6.1104,6.0617,6.078,164800.0
2009-01-12 11:40:00,7.5,7.51,7.48,7.49,131200.0,6.078,6.0861,6.0617,6.0698,131200.0
2009-01-12 11:50:00,7.49,7.52,7.48,7.5,85600.0,6.0698,6.0942,6.0617,6.078,85600.0
2009-01-12 12:00:00,7.5,7.51,7.49,7.51,98800.0,6.078,6.0861,6.0698,6.0861,98800.0
2009-01-12 12:10:00,7.51,7.52,7.5,7.52,125200.0,6.0861,6.0942,6.078,6.0942,125200.0
2009-01-12 12:20:00,7.52,7.52,7.49,7.51,102400.0,6.0942,6.0942,6.0698,6.0861,102400.0
2009-01-12 12:30:00,7.51,7.51,7.5,7.5,84400.0,6.0861,6.0861,6.078,6.078,84400.0
2009-01-12 12:40:00,7.51,7.51,7.48,7.49,114000.0,6.0861,6.0861,6.0617,6.0698,114000.0
2009-01-12 12:50:00,7.49,7.49,7.48,7.49,98000.0,6.0698,6.0698,6.0617,6.0698,98000.0
2009-01-12 13:00:00,7.48,7.51,7.48,7.51,80000.0,6.0617,6.0861,6.0617,6.0861,80000.0
2009-01-12 13:10:00,7.51,7.51,7.48,7.49,116400.0,6.0861,6.0861,6.0617,6.0698,116400.0
2009-01-12 13:20:00,7.49,7.49,7.48,7.49,96800.0,6.0698,6.0698,6.0617,6.0698,96800.0
2009-01-12 13:30:00,7.49,7.5,7.48,7.49,46000.0,6.0698,6.078,6.0617,6.0698,46000.0
2009-01-12 13:40:00,7.5,7.54,7.5,7.53,254000.0,6.078,6.1104,6.078,6.1023,254000.0
2009-01-12 13:50:00,7.53,7.53,7.49,7.5,167200.0,6.1023,6.1023,6.0698,6.078,167200.0
2009-01-12 14:00:00,7.49,7.49,7.45,7.47,140800.0,6.0698,6.0698,6.0374,6.0536,140800.0
2009-01-12 14:10:00,7.48,7.5,7.48,7.49,76800.0,6.0617,6.078,6.0617,6.0698,76800.0
2009-01-12 14:20:00,7.5,7.5,7.48,7.49,169600.0,6.078,6.078,6.0617,6.0698,169600.0
2009-01-12 14:30:00,7.49,7.49,7.44,7.44,197600.0,6.0698,6.0698,6.0293,6.0293,197600.0
2009-01-12 14:40:00,7.44,7.44,7.38,7.38,407600.0,6.0293,6.0293,5.9807,5.9807,407600.0
2009-01-12 14:50:00,7.38,7.39,7.37,7.38,460000.0,5.9807,5.9888,5.9726,5.9807,460000.0
2009-01-12 15:00:00,7.38,7.39,7.32,7.35,542000.0,5.9807,5.9888,5.9321,5.9564,542000.0
2009-01-12 15:10:00,7.35,7.38,7.33,7.37,289200.0,5.9564,5.9807,5.9402,5.9726,289200.0
2009-01-12 15:20:00,7.37,7.39,7.35,7.36,405200.0,5.9726,5.9888,5.9564,5.9645,405200.0
2009-01-12 15:30:00,7.36,7.38,7.35,7.36,624400.0,5.9645,5.9807,5.9564,5.9645,624400.0
2009-01-12 15:40:00,7.36,7.4,7.34,7.39,734000.0,5.9645,5.9969,5.9483,5.9888,734000.0
2009-01-12 15:50:00,7.39,7.39,7.37,7.38,1120400.0,5.9888,5.9888,5.9726,5.9807,1120400.0
2009-01-13 09:30:00,7.34,7.45,7.31,7.43,209600.0,5.9483,6.0374,5.924,6.0212,209600.0
2009-01-13 09:40:00,7.43,7.54,7.43,7.49,265600.0,6.0212,6.1104,6.0212,6.0698,265600.0
2009-01-13 09:50:00,7.49,7.5,7.44,7.45,263200.0,6.0698,6.078,6.0293,6.0374,263200.0
2009-01-13 10:00:00,7.45,7.51,7.45,7.48,218800.0,6.0374,6.0861,6.0374,6.0617,218800.0
2009-01-13 10:10:00,7.49,7.54,7.49,7.51,238400.0,6.0698,6.1104,6.0698,6.0861,238400.0
2009-01-13 10:20:00,7.51,7.51,7.49,7.49,139600.0,6.0861,6.0861,6.0698,6.0698,139600.0
2009-01-13 10:30:00,7.49,7.49,7.46,7.48,156800.0,6.0698,6.0698,6.0455,6.0617,156800.0
2009-01-13 10:40:00,7.48,7.5,7.48,7.49,164000.0,6.0617,6.078,6.0617,6.0698,164000.0
2009-01-13 10:50:00,7.49,7.49,7.47,7.49,260800.0,6.0698,6.0698,6.0536,6.0698,260800.0
2009-01-13 11:00:00,7.49,7.5,7.48,7.49,273200.0,6.0698,6.078,6.0617,6.0698,273200.0
2009-01-13 11:10:00,7.49,7.49,7.45,7.49,196800.0,6.0698,6.0698,6.0374,6.0698,196800.0
2009-01-13 11:20:00,7.49,7.5,7.47,7.49,213600.0,6.0698,6.078,6.0536,6.0698,213600.0
2009-01-13 11:30:00,7.48,7.5,7.47,7.48,254000.0,6.0617,6.078,6.0536,6.0617,254000.0
2009-01-13 11:40:00,7.48,7.49,7.46,7.49,180000.0,6.0617,6.0698,6.0455,6.0698,180000.0
2009-01-13 11:50:00,7.49,7.5,7.46,7.49,225600.0,6.0698,6.078,6.0455,6.0698,225600.0
2009-01-13 12:00:00,7.49,7.49,7.47,7.49,140800.0,6.0698,6.0698,6.0536,6.0698,140800.0
2009-01-13 12:10:00,7.48,7.49,7.47,7.48,100000.0,6.0617,6.0698,6.0536,6.0617,100000.0
2009-01-13 12:20:00,7.48,7.49,7.48,7.49,190800.0,6.0617,6.0698,6.0617,6.0698,190800.0
2009-01-13 12:30:00,7.49,7.49,7.48,7.49,229600.0,6.0698,6.0698,6.0617,6.0698,229600.0
2009-01-13 12:40:00,7.49,7.49,7.46,7.48,89600.0,6.0698,6.0698,6.0455,6.0617,89600.0
2009-01-13 12:50:00,7.49,7.49,7.46,7.46,220800.0,6.0698,6.0698,6.0455,6.0455,220800.0
2009-01-13 13:00:00,7.46,7.47,7.42,7.45,145600.0,6.0455,6.0536,6.0131,6.0374,145600.0
2009-01-13 13:10:00,7.45,7.45,7.43,7.43,58000.0,6.0374,6.0374,6.0212,6.0212,58000.0
2009-01-13 13:20:00,7.42,7.42,7.37,7.41,87600.0,6.0131,6.0131,5.9726,6.005,87600.0
2009-01-13 13:30:00,7.41,7.42,7.4,7.4,120400.0,6.005,6.0131,5.9969,5.9969,120400.0
2009-01-13 13:40:00,7.41,7.41,7.36,7.37,119600.0,6.005,6.005,5.9645,5.9726,119600.0
2009-01-13 13:50:00,7.37,7.4,7.37,7.37,88000.0,5.9726,5.9969,5.9726,5.9726,88000.0
2009-01-13 14:00:00,7.37,7.41,7.36,7.4,109200.0,5.9726,6.005,5.9645,5.9969,109200.0
2009-01-13 14:10:00,7.4,7.43,7.4,7.41,72000.0,5.9969,6.0212,5.9969,6.005,72000.0
2009-01-13 14:20:00,7.41,7.41,7.35,7.36,151200.0,6.005,6.005,5.9564,5.9645,151200.0
2009-01-13 14:30:00,7.35,7.44,7.35,7.43,234000.0,5.9564,6.0293,5.9564,6.0212,234000.0
2009-01-13 14:40:00,7.43,7.48,7.41,7.44,265600.0,6.0212,6.0617,6.005,6.0293,265600.0
2009-01-13 14:50:00,7.43,7.45,7.4,7.4,227600.0,6.0212,6.0374,5.9969,5.9969,227600.0
2009-01-13 15:00:00,7.4,7.4,7.35,7.35,162400.0,5.9969,5.9969,5.9564,5.9564,162400.0
2009-01-13 15:10:00,7.36,7.43,7.36,7.41,180000.0,5.9645,6.0212,5.9645,6.005,180000.0
2009-01-13 15:20:00,7.41,7.45,7.4,7.43,197200.0,6.005,6.0374,5.9969,6.0212,197200.0
2009-01-13 15:30:00,7.44,7.47,7.39,7.44,320400.0,6.0293,6.0536,5.9888,6.0293,320400.0
2009-01-13 15:40:00,7.44,7.48,7.42,7.45,223200.0,6.0293,6.0617,6.0131,6.0374,223200.0
2009-01-13 15:50:00,7.45,7.45,7.4,7.41,565200.0,6.0374,6.0374,5.9969,6.005,565200.0
2009-01-14 09:30:00,7.4,7.41,7.33,7.36,125200.0,5.9969,6.005,5.9402,5.9645,125200.0
2009-01-14 09:40:00,7.35,7.37,7.26,7.31,159200.0,5.9564,5.9726,5.8835,5.924,159200.0
2009-01-14 09:50:00,7.31,7.35,7.3,7.34,206400.0,5.924,5.9564,5.9159,5.9483,206400.0
2009-01-14 10:00:00,7.34,7.37,7.32,7.36,158800.0,5.9483,5.9726,5.9321,5.9645,158800.0
2009-01-14 10:10:00,7.36,7.38,7.34,7.35,239600.0,5.9645,5.9807,5.9483,5.9564,239600.0
2009-01-14 10:20:00,7.35,7.37,7.34,7.36,176800.0,5.9564,5.9726,5.9483,5.9645,176800.0
2009-01-14 10:30:00,7.36,7.37,7.34,7.36,151600.0,5.9645,5.9726,5.9483,5.9645,151600.0
2009-01-14 10:40:00,7.36,7.37,7.34,7.37,162800.0,5.9645,5.9726,5.9483,5.9726,162800.0
2009-01-14 10:50:00,7.37,7.41,7.36,7.4,167600.0,5.9726,6.005,5.9645,5.9969,167600.0
2009-01-14 11:00:00,7.41,7.41,7.36,7.37,252800.0,6.005,6.005,5.9645,5.9726,252800.0
2009-01-14 11:10:00,7.36,7.38,7.36,7.38,177600.0,5.9645,5.9807,5.9645,5.9807,177600.0
2009-01-14 11:20:00,7.38,7.38,7.36,7.37,187600.0,5.9807,5.9807,5.9645,5.9726,187600.0
2009-01-14 11:30:00,7.36,7.38,7.36,7.37,72800.0,5.9645,5.9807,5.9645,5.9726,72800.0
2009-01-14 11:40:00,7.37,7.38,7.37,7.37,102000.0,5.9726,5.9807,5.9726,5.9726,102000.0
2009-01-14 11:50:00,7.38,7.38,7.37,7.38,253600.0,5.9807,5.9807,5.9726,5.9807,253600.0
2009-01-14 12:00:00,7.37,7.38,7.37,7.38,426400.0,5.9726,5.9807,5.9726,5.9807,426400.0
2009-01-14 12:10:00,7.38,7.38,7.36,7.37,222400.0,5.9807,5.9807,5.9645,5.9726,222400.0
2009-01-14 12:20:00,7.37,7.38,7.37,7.37,166800.0,5.9726,5.9807,5.9726,5.9726,166800.0
2009-01-14 12:30:00,7.37,7.38,7.36,7.37,269600.0,5.9726,5.9807,5.9645,5.9726,269600.0
2009-01-14 12:40:00,7.37,7.38,7.35,7.38,250400.0,5.9726,5.9807,5.9564,5.9807,250400.0
2009-01-14 12:50:00,7.38,7.4,7.38,7.38,343600.0,5.9807,5.9969,5.9807,5.9807,343600.0
2009-01-14 13:00:00,7.38,7.4,7.37,7.37,167200.0,5.9807,5.9969,5.9726,5.9726,167200.0
2009-01-14 13:10:00,7.38,7.38,7.36,7.37,163200.0,5.9807,5.9807,5.9645,5.9726,163200.0
2009-01-14 13:20:00,7.37,7.38,7.36,7.37,133200.0,5.9726,5.9807,5.9645,5.9726,133200.0
2009-01-14 13:30:00,7.37,7.37,7.35,7.37,188400.0,5.9726,5.9726,5.9564,5.9726,188400.0
2009-01-14 13:40:00,7.37,7.38,7.37,7.38,152000.0,5.9726,5.9807,5.9726,5.9807,152000.0
2009-01-14 13:50:00,7.37,7.38,7.36,7.37,160800.0,5.9726,5.9807,5.9645,5.9726,160800.0
2009-01-14 14:00:00,7.37,7.38,7.35,7.38,232000.0,5.9726,5.9807,5.9564,5.9807,232000.0
2009-01-14 14:10:00,7.38,7.4,7.37,7.37,557600.0,5.9807,5.9969,5.9726,5.9726,557600.0
2009-01-14 14:20:00,7.37,7.38,7.35,7.38,260400.0,5.9726,5.9807,5.9564,5.9807,260400.0
2009-01-14 14:30:00,7.37,7.45,7.37,7.43,999200.0,5.9726,6.0374,5.9726,6.0212,999200.0
2009-01-14 14:40:00,7.43,7.47,7.42,7.43,438000.0,6.0212,6.0536,6.0131,6.0212,438000.0
2009-01-14 14:50:00,7.42,7.43,7.37,7.37,269200.0,6.0131,6.0212,5.9726,5.9726,269200.0
2009-01-14 15:00:00,7.37,7.37,7.33,7.36,285600.0,5.9726,5.9726,5.9402,5.9645,285600.0
2009-01-14 15:10:00,7.36,7.37,7.33,7.35,191600.0,5.9645,5.9726,5.9402,5.9564,191600.0
2009-01-14 15:20:00,7.35,7.38,7.34,7.34,283200.0,5.9564,5.9807,5.9483,5.9483,283200.0
2009-01-14 15:30:00,7.34,7.38,7.34,7.35,437600.0,5.9483,5.9807,5.9483,5.9564,437600.0
2009-01-14 15:40:00,7.35,7.38,7.33,7.37,468800.0,5.9564,5.9807,5.9402,5.9726,468800.0
2009-01-14 15:50:00,7.37,7.38,7.3,7.32,751600.0,5.9726,5.9807,5.9159,5.9321,751600.0
2009-01-15 09:30:00,7.29,7.41,7.26,7.36,248400.0,5.9078,6.005,5.8835,5.9645,248400.0
2009-01-15 09:40:00,7.37,7.38,7.34,7.34,232000.0,5.9726,5.9807,5.9483,5.9483,232000.0
2009-01-15 09:50:00,7.35,7.46,7.35,7.46,373200.0,5.9564,6.0455,5.9564,6.0455,373200.0
2009-01-15 10:00:00,7.46,7.55,7.43,7.45,502800.0,6.0455,6.1185,6.0212,6.0374,502800.0
2009-01-15 10:10:00,7.46,7.46,7.35,7.35,188800.0,6.0455,6.0455,5.9564,5.9564,188800.0
2009-01-15 10:20:00,7.36,7.39,7.34,7.35,110400.0,5.9645,5.9888,5.9483,5.9564,110400.0
2009-01-15 10:30:00,7.35,7.37,7.33,7.34,77200.0,5.9564,5.9726,5.9402,5.9483,77200.0
2009-01-15 10:40:00,7.35,7.42,7.35,7.42,102000.0,5.9564,6.0131,5.9564,6.0131,102000.0
2009-01-15 10:50:00,7.42,7.44,7.41,7.41,211200.0,6.0131,6.0293,6.005,6.005,211200.0
2009-01-15 11:00:00,7.41,7.43,7.4,7.43,129200.0,6.005,6.0212,5.9969,6.0212,129200.0
2009-01-15 11:10:00,7.43,7.44,7.42,7.43,98400.0,6.0212,6.0293,6.0131,6.0212,98400.0
2009-01-15 11:20:00,7.43,7.46,7.42,7.43,77600.0,6.0212,6.0455,6.0131,6.0212,77600.0
2009-01-15 11:30:00,7.43,7.45,7.41,7.43,96000.0,6.0212,6.0374,6.005,6.0212,96000.0
2009-01-15 11:40:00,7.43,7.43,7.42,7.42,43600.0,6.0212,6.0212,6.0131,6.0131,43600.0
2009-01-15 11:50:00,7.42,7.46,7.42,7.45,116000.0,6.0131,6.0455,6.0131,6.0374,116000.0
2009-01-15 12:00:00,7.45,7.47,7.45,7.46,161200.0,6.0374,6.0536,6.0374,6.0455,161200.0
2009-01-15 12:10:00,7.46,7.49,7.46,7.48,87200.0,6.0455,6.0698,6.0455,6.0617,87200.0
2009-01-15 12:20:00,7.48,7.5,7.45,7.46,70400.0,6.0617,6.078,6.0374,6.0455,70400.0
2009-01-15 12:30:00,7.46,7.47,7.41,7.41,101600.0,6.0455,6.0536,6.005,6.005,101600.0
2009-01-15 12:40:00,7.42,7.48,7.41,7.47,102800.0,6.0131,6.0617,6.005,6.0536,102800.0
2009-01-15 12:50:00,7.47,7.49,7.45,7.46,48400.0,6.0536,6.0698,6.0374,6.0455,48400.0
2009-01-15 13:00:00,7.47,7.49,7.47,7.47,60800.0,6.0536,6.0698,6.0536,6.0536,60800.0
2009-01-15 13:10:00,7.47,7.5,7.44,7.48,108400.0,6.0536,6.078,6.0293,6.0617,108400.0
2009-01-15 13:20:00,7.48,7.54,7.48,7.54,178400.0,6.0617,6.1104,6.0617,6.1104,178400.0
2009-01-15 13:30:00,7.55,7.61,7.54,7.6,280800.0,6.1185,6.1671,6.1104,6.159,280800.0
2009-01-15 13:40:00,7.6,7.61,7.55,7.57,158400.0,6.159,6.1671,6.1185,6.1347,158400.0
2009-01-15 13:50:00,7.57,7.68,7.57,7.67,168800.0,6.1347,6.2238,6.1347,6.2157,168800.0
2009-01-15 14:00:00,7.67,7.69,7.63,7.67,262000.0,6.2157,6.2319,6.1833,6.2157,262000.0
2009-01-15 14:10:00,7.67,7.71,7.63,7.68,206400.0,6.2157,6.2481,6.1833,6.2238,206400.0
2009-01-15 14:20:00,7.69,7.76,7.66,7.74,222800.0,6.2319,6.2887,6.2076,6.2724,222800.0
2009-01-15 14:30:00,7.74,7.75,7.67,7.72,523200.0,6.2724,6.2805,6.2157,6.2562,523200.0
2009-01-15 14:40:00,7.72,7.79,7.71,7.75,266800.0,6.2562,6.313,6.2481,6.2805,266800.0
2009-01-15 14:50:00,7.76,7.78,7.66,7.66,237600.0,6.2887,6.3049,6.2076,6.2076,237600.0
2009-01-15 15:00:00,7.67,7.7,7.64,7.66,216000.0,6.2157,6.24,6.1914,6.2076,216000.0
2009-01-15 15:10:00,7.67,7.73,7.64,7.73,213600.0,6.2157,6.2643,6.1914,6.2643,213600.0
2009-01-15 15:20:00,7.73,7.73,7.61,7.66,237200.0,6.2643,6.2643,6.1671,6.2076,237200.0
2009-01-15 15:30:00,7.66,7.66,7.57,7.61,260400.0,6.2076,6.2076,6.1347,6.1671,260400.0
2009-01-15 15:40:00,7.6,7.61,7.53,7.55,273600.0,6.159,6.1671,6.1023,6.1185,273600.0
2009-01-15 15:50:00,7.55,7.64,7.55,7.63,761600.0,6.1185,6.1914,6.1185,6.1833,761600.0
2009-01-16 09:30:00,7.75,7.78,7.6,7.66,381600.0,6.2805,6.3049,6.159,6.2076,381600.0
2009-01-16 09:40:00,7.66,7.71,7.65,7.68,330400.0,6.2076,6.2481,6.1995,6.2238,330400.0
2009-01-16 09:50:00,7.68,7.7,7.67,7.68,318400.0,6.2238,6.24,6.2157,6.2238,318400.0
2009-01-16 10:00:00,7.67,7.71,7.67,7.68,300400.0,6.2157,6.2481,6.2157,6.2238,300400.0
2009-01-16 10:10:00,7.68,7.7,7.67,7.68,276800.0,6.2238,6.24,6.2157,6.2238,276800.0
2009-01-16 10:20:00,7.68,7.73,7.67,7.7,344800.0,6.2238,6.2643,6.2157,6.24,344800.0
2009-01-16 10:30:00,7.69,7.77,7.68,7.75,193600.0,6.2319,6.2968,6.2238,6.2805,193600.0
2009-01-16 10:40:00,7.75,7.75,7.71,7.72,198000.0,6.2805,6.2805,6.2481,6.2562,198000.0
2009-01-16 10:50:00,7.72,7.75,7.71,7.75,204000.0,6.2562,6.2805,6.2481,6.2805,204000.0
2009-01-16 11:00:00,7.75,7.75,7.72,7.74,204800.0,6.2805,6.2805,6.2562,6.2724,204800.0
2009-01-16 11:10:00,7.74,7.76,7.72,7.74,233600.0,6.2724,6.2887,6.2562,6.2724,233600.0
2009-01-16 11:20:00,7.74,7.75,7.72,7.73,284000.0,6.2724,6.2805,6.2562,6.2643,284000.0
2009-01-16 11:30:00,7.73,7.73,7.64,7.68,457200.0,6.2643,6.2643,6.1914,6.2238,457200.0
2009-01-16 11:40:00,7.68,7.69,7.65,7.67,154000.0,6.2238,6.2319,6.1995,6.2157,154000.0
2009-01-16 11:50:00,7.66,7.67,7.62,7.65,195200.0,6.2076,6.2157,6.1752,6.1995,195200.0
2009-01-16 12:00:00,7.65,7.65,7.59,7.59,129600.0,6.1995,6.1995,6.1509,6.1509,129600.0
2009-01-16 12:10:00,7.59,7.59,7.52,7.56,431200.0,6.1509,6.1509,6.0942,6.1266,431200.0
2009-01-16 12:20:00,7.56,7.56,7.51,7.53,236800.0,6.1266,6.1266,6.0861,6.1023,236800.0
2009-01-16 12:30:00,7.53,7.56,7.51,7.55,185200.0,6.1023,6.1266,6.0861,6.1185,185200.0
2009-01-16 12:40:00,7.55,7.56,7.54,7.56,108800.0,6.1185,6.1266,6.1104,6.1266,108800.0
2009-01-16 12:50:00,7.56,7.62,7.55,7.61,127600.0,6.1266,6.1752,6.1185,6.1671,127600.0
2009-01-16 13:00:00,7.61,7.64,7.59,7.59,110400.0,6.1671,6.1914,6.1509,6.1509,110400.0
2009-01-16 13:10:00,7.58,7.64,7.55,7.57,96000.0,6.1428,6.1914,6.1185,6.1347,96000.0
2009-01-16 13:20:00,7.57,7.6,7.56,7.59,115200.0,6.1347,6.159,6.1266,6.1509,115200.0
2009-01-16 13:30:00,7.6,7.68,7.58,7.64,247600.0,6.159,6.2238,6.1428,6.1914,247600.0
2009-01-16 13:40:00,7.64,7.66,7.62,7.64,84000.0,6.1914,6.2076,6.1752,6.1914,84000.0
2009-01-16 13:50:00,7.64,7.68,7.62,7.67,149200.0,6.1914,6.2238,6.1752,6.2157,149200.0
2009-01-16 14:00:00,7.68,7.72,7.64,7.69,269600.0,6.2238,6.2562,6.1914,6.2319,269600.0
2009-01-16 14:10:00,7.69,7.71,7.66,7.68,170400.0,6.2319,6.2481,6.2076,6.2238,170400.0
2009-01-16 14:20:00,7.67,7.68,7.64,7.65,303600.0,6.2157,6.2238,6.1914,6.1995,303600.0
2009-01-16 14:30:00,7.65,7.7,7.62,7.66,223200.0,6.1995,6.24,6.1752,6.2076,223200.0
2009-01-16 14:40:00,7.66,7.69,7.62,7.65,270400.0,6.2076,6.2319,6.1752,6.1995,270400.0
2009-01-16 14:50:00,7.66,7.73,7.66,7.73,309600.0,6.2076,6.2643,6.2076,6.2643,309600.0
2009-01-16 15:00:00,7.73,7.74,7.65,7.68,356800.0,6.2643,6.2724,6.1995,6.2238,356800.0
2009-01-16 15:10:00,7.69,7.77,7.68,7.75,181200.0,6.2319,6.2968,6.2238,6.2805,181200.0
2009-01-16 15:20:00,7.75,7.78,7.69,7.71,184800.0,6.2805,6.3049,6.2319,6.2481,184800.0
2009-01-16 15:30:00,7.7,7.78,7.69,7.73,170000.0,6.24,6.3049,6.2319,6.2643,170000.0
2009-01-16 15:40:00,7.74,7.76,7.7,7.72,287600.0,6.2724,6.2887,6.24,6.2562,287600.0
2009-01-16 15:50:00,7.72,7.75,7.71,7.71,560800.0,6.2562,6.2805,6.2481,6.2481,560800.0
2009-01-20 09:30:00,7.54,7.69,7.54,7.58,183600.0,6.1104,6.2319,6.1104,6.1428,183600.0
2009-01-20 09:40:00,7.58,7.6,7.53,7.55,224800.0,6.1428,6.159,6.1023,6.1185,224800.0
2009-01-20 09:50:00,7.54,7.56,7.5,7.52,200000.0,6.1104,6.1266,6.078,6.0942,200000.0
2009-01-20 10:00:00,7.52,7.56,7.47,7.54,191600.0,6.0942,6.1266,6.0536,6.1104,191600.0
2009-01-20 10:10:00,7.54,7.57,7.51,7.56,131600.0,6.1104,6.1347,6.0861,6.1266,131600.0
2009-01-20 10:20:00,7.56,7.59,7.54,7.59,124400.0,6.1266,6.1509,6.1104,6.1509,124400.0
2009-01-20 10:30:00,7.59,7.59,7.54,7.54,117200.0,6.1509,6.1509,6.1104,6.1104,117200.0
2009-01-20 10:40:00,7.54,7.55,7.5,7.54,96000.0,6.1104,6.1185,6.078,6.1104,96000.0
2009-01-20 10:50:00,7.54,7.56,7.52,7.52,81200.0,6.1104,6.1266,6.0942,6.0942,81200.0
2009-01-20 11:00:00,7.52,7.55,7.51,7.52,122400.0,6.0942,6.1185,6.0861,6.0942,122400.0
2009-01-20 11:10:00,7.51,7.52,7.48,7.5,199600.0,6.0861,6.0942,6.0617,6.078,199600.0
2009-01-20 11:20:00,7.49,7.49,7.46,7.46,145600.0,6.0698,6.0698,6.0455,6.0455,145600.0
2009-01-20 11:30:00,7.47,7.55,7.46,7.54,151600.0,6.0536,6.1185,6.0455,6.1104,151600.0
2009-01-20 11:40:00,7.54,7.55,7.52,7.54,83600.0,6.1104,6.1185,6.0942,6.1104,83600.0
2009-01-20 11:50:00,7.54,7.54,7.49,7.51,114400.0,6.1104,6.1104,6.0698,6.0861,114400.0
2009-01-20 12:00:00,7.51,7.56,7.51,7.53,174400.0,6.0861,6.1266,6.0861,6.1023,174400.0
2009-01-20 12:10:00,7.52,7.58,7.52,7.54,166000.0,6.0942,6.1428,6.0942,6.1104,166000.0
2009-01-20 12:20:00,7.54,7.54,7.48,7.5,134000.0,6.1104,6.1104,6.0617,6.078,134000.0
2009-01-20 12:30:00,7.49,7.57,7.49,7.53,175200.0,6.0698,6.1347,6.0698,6.1023,175200.0
2009-01-20 12:40:00,7.53,7.59,7.52,7.54,124800.0,6.1023,6.1509,6.0942,6.1104,124800.0
2009-01-20 12:50:00,7.55,7.56,7.51,7.51,76800.0,6.1185,6.1266,6.0861,6.0861,76800.0
2009-01-20 13:00:00,7.51,7.56,7.48,7.49,146400.0,6.0861,6.1266,6.0617,6.0698,146400.0
2009-01-20 13:10:00,7.48,7.5,7.46,7.49,98400.0,6.0617,6.078,6.0455,6.0698,98400.0
2009-01-20 13:20:00,7.49,7.5,7.46,7.49,153200.0,6.0698,6.078,6.0455,6.0698,153200.0
2009-01-20 13:30:00,7.49,7.49,7.44,7.46,123600.0,6.0698,6.0698,6.0293,6.0455,123600.0
2009-01-20 13:40:00,7.47,7.5,7.43,7.44,113200.0,6.0536,6.078,6.0212,6.0293,113200.0
2009-01-20 13:50:00,7.44,7.47,7.43,7.45,157200.0,6.0293,6.0536,6.0212,6.0374,157200.0
2009-01-20 14:00:00,7.45,7.48,7.42,7.47,164800.0,6.0374,6.0617,6.0131,6.0536,164800.0
2009-01-20 14:10:00,7.46,7.46,7.43,7.44,147600.0,6.0455,6.0455,6.0212,6.0293,147600.0
2009-01-20 14:20:00,7.44,7.47,7.4,7.47,148800.0,6.0293,6.0536,5.9969,6.0536,148800.0
2009-01-20 14:30:00,7.46,7.49,7.44,7.46,170800.0,6.0455,6.0698,6.0293,6.0455,170800.0
2009-01-20 14:40:00,7.46,7.47,7.4,7.41,183600.0,6.0455,6.0536,5.9969,6.005,183600.0
2009-01-20 14:50:00,7.41,7.47,7.41,7.44,227200.0,6.005,6.0536,6.005,6.0293,227200.0
2009-01-20 15:00:00,7.44,7.44,7.4,7.4,248000.0,6.0293,6.0293,5.9969,5.9969,248000.0
2009-01-20 15:10:00,7.41,7.42,7.36,7.41,256800.0,6.005,6.0131,5.9645,6.005,256800.0
2009-01-20 15:20:00,7.41,7.46,7.4,7.45,255600.0,6.005,6.0455,5.9969,6.0374,255600.0
2009-01-20 15:30:00,7.45,7.52,7.44,7.48,448800.0,6.0374,6.0942,6.0293,6.0617,448800.0
2009-01-20 15:40:00,7.48,7.48,7.4,7.43,374800.0,6.0617,6.0617,5.9969,6.0212,374800.0
2009-01-20 15:50:00,7.43,7.43,7.37,7.4,572400.0,6.0212,6.0212,5.9726,5.9969,572400.0
2009-01-21 09:30:00,7.33,7.52,7.33,7.5,326000.0,5.9402,6.0942,5.9402,6.078,326000.0
2009-01-21 09:40:00,7.5,7.51,7.45,7.51,236800.0,6.078,6.0861,6.0374,6.0861,236800.0
2009-01-21 09:50:00,7.5,7.6,7.48,7.54,538400.0,6.078,6.159,6.0617,6.1104,538400.0
2009-01-21 10:00:00,7.54,7.57,7.52,7.53,323200.0,6.1104,6.1347,6.0942,6.1023,323200.0
2009-01-21 10:10:00,7.53,7.57,7.51,7.57,240400.0,6.1023,6.1347,6.0861,6.1347,240400.0
2009-01-21 10:20:00,7.57,7.58,7.53,7.54,294000.0,6.1347,6.1428,6.1023,6.1104,294000.0
2009-01-21 10:30:00,7.54,7.58,7.52,7.58,300800.0,6.1104,6.1428,6.0942,6.1428,300800.0
2009-01-21 10:40:00,7.57,7.57,7.53,7.53,190400.0,6.1347,6.1347,6.1023,6.1023,190400.0
2009-01-21 10:50:00,7.53,7.53,7.46,7.46,386800.0,6.1023,6.1023,6.0455,6.0455,386800.0
2009-01-21 11:00:00,7.46,7.53,7.46,7.49,506000.0,6.0455,6.1023,6.0455,6.0698,506000.0
2009-01-21 11:10:00,7.49,7.5,7.47,7.49,255600.0,6.0698,6.078,6.0536,6.0698,255600.0
2009-01-21 11:20:00,7.49,7.52,7.49,7.51,209600.0,6.0698,6.0942,6.0698,6.0861,209600.0
2009-01-21 11:30:00,7.51,7.54,7.51,7.53,258400.0,6.0861,6.1104,6.0861,6.1023,258400.0
2009-01-21 11:40:00,7.53,7.55,7.52,7.54,375600.0,6.1023,6.1185,6.0942,6.1104,375600.0
2009-01-21 11:50:00,7.54,7.57,7.53,7.54,408000.0,6.1104,6.1347,6.1023,6.1104,408000.0
2009-01-21 12:00:00,7.55,7.58,7.54,7.56,346800.0,6.1185,6.1428,6.1104,6.1266,346800.0
2009-01-21 12:10:00,7.56,7.58,7.55,7.56,247200.0,6.1266,6.1428,6.1185,6.1266,247200.0
2009-01-21 12:20:00,7.56,7.57,7.53,7.54,159600.0,6.1266,6.1347,6.1023,6.1104,159600.0
2009-01-21 12:30:00,7.54,7.57,7.53,7.54,198800.0,6.1104,6.1347,6.1023,6.1104,198800.0
2009-01-21 12:40:00,7.54,7.55,7.51,7.53,171600.0,6.1104,6.1185,6.0861,6.1023,171600.0
2009-01-21 12:50:00,7.53,7.56,7.51,7.56,142000.0,6.1023,6.1266,6.0861,6.1266,142000.0
2009-01-21 13:00:00,7.55,7.57,7.54,7.56,136000.0,6.1185,6.1347,6.1104,6.1266,136000.0
2009-01-21 13:10:00,7.56,7.56,7.51,7.53,156400.0,6.1266,6.1266,6.0861,6.1023,156400.0
2009-01-21 13:20:00,7.53,7.54,7.51,7.52,97600.0,6.1023,6.1104,6.0861,6.0942,97600.0
2009-01-21 13:30:00,7.52,7.59,7.51,7.57,183600.0,6.0942,6.1509,6.0861,6.1347,183600.0
2009-01-21 13:40:00,7.57,7.58,7.54,7.55,95200.0,6.1347,6.1428,6.1104,6.1185,95200.0
2009-01-21 13:50:00,7.55,7.58,7.54,7.58,72800.0,6.1185,6.1428,6.1104,6.1428,72800.0
2009-01-21 14:00:00,7.58,7.58,7.55,7.55,136000.0,6.1428,6.1428,6.1185,6.1185,136000.0
2009-01-21 14:10:00,7.55,7.61,7.55,7.6,188000.0,6.1185,6.1671,6.1185,6.159,188000.0
2009-01-21 14:20:00,7.61,7.62,7.58,7.6,120800.0,6.1671,6.1752,6.1428,6.159,120800.0
2009-01-21 14:30:00,7.6,7.66,7.6,7.64,170400.0,6.159,6.2076,6.159,6.1914,170400.0
2009-01-21 14:40:00,7.63,7.66,7.61,7.62,156800.0,6.1833,6.2076,6.1671,6.1752,156800.0
2009-01-21 14:50:00,7.62,7.67,7.61,7.66,118000.0,6.1752,6.2157,6.1671,6.2076,118000.0
2009-01-21 15:00:00,7.67,7.71,7.64,7.71,166400.0,6.2157,6.2481,6.1914,6.2481,166400.0
2009-01-21 15:10:00,7.72,7.75,7.7,7.74,259200.0,6.2562,6.2805,6.24,6.2724,259200.0
2009-01-21 15:20:00,7.74,7.75,7.73,7.73,837200.0,6.2724,6.2805,6.2643,6.2643,837200.0
2009-01-21 15:30:00,7.73,7.74,7.69,7.71,669600.0,6.2643,6.2724,6.2319,6.2481,669600.0
2009-01-21 15:40:00,7.71,7.74,7.7,7.72,612400.0,6.2481,6.2724,6.24,6.2562,612400.0
2009-01-21 15:50:00,7.73,7.78,7.73,7.76,762800.0,6.2643,6.3049,6.2643,6.2887,762800.0
2009-01-22 09:30:00,7.64,7.7,7.57,7.68,188800.0,6.1914,6.24,6.1347,6.2238,188800.0
2009-01-22 09:40:00,7.68,7.7,7.63,7.66,144000.0,6.2238,6.24,6.1833,6.2076,144000.0
2009-01-22 09:50:00,7.66,7.71,7.65,7.68,280400.0,6.2076,6.2481,6.1995,6.2238,280400.0
2009-01-22 10:00:00,7.68,7.72,7.65,7.68,280800.0,6.2238,6.2562,6.1995,6.2238,280800.0
2009-01-22 10:10:00,7.68,7.7,7.64,7.69,124800.0,6.2238,6.24,6.1914,6.2319,124800.0
2009-01-22 10:20:00,7.68,7.7,7.64,7.67,164800.0,6.2238,6.24,6.1914,6.2157,164800.0
2009-01-22 10:30:00,7.66,7.66,7.6,7.63,231200.0,6.2076,6.2076,6.159,6.1833,231200.0
2009-01-22 10:40:00,7.62,7.63,7.59,7.62,144000.0,6.1752,6.1833,6.1509,6.1752,144000.0
2009-01-22 10:50:00,7.63,7.65,7.61,7.63,162800.0,6.1833,6.1995,6.1671,6.1833,162800.0
2009-01-22 11:00:00,7.63,7.65,7.62,7.64,248000.0,6.1833,6.1995,6.1752,6.1914,248000.0
2009-01-22 11:10:00,7.64,7.67,7.63,7.64,226400.0,6.1914,6.2157,6.1833,6.1914,226400.0
2009-01-22 11:20:00,7.64,7.66,7.61,7.61,351200.0,6.1914,6.2076,6.1671,6.1671,351200.0
2009-01-22 11:30:00,7.61,7.64,7.58,7.6,326000.0,6.1671,6.1914,6.1428,6.159,326000.0
2009-01-22 11:40:00,7.6,7.6,7.56,7.58,296000.0,6.159,6.159,6.1266,6.1428,296000.0
2009-01-22 11:50:00,7.58,7.62,7.58,7.59,197200.0,6.1428,6.1752,6.1428,6.1509,197200.0
2009-01-22 12:00:00,7.59,7.6,7.56,7.6,286000.0,6.1509,6.159,6.1266,6.159,286000.0
2009-01-22 12:10:00,7.6,7.62,7.6,7.62,110400.0,6.159,6.1752,6.159,6.1752,110400.0
2009-01-22 12:20:00,7.62,7.65,7.61,7.65,129200.0,6.1752,6.1995,6.1671,6.1995,129200.0
2009-01-22 12:30:00,7.65,7.66,7.62,7.66,124000.0,6.1995,6.2076,6.1752,6.2076,124000.0
2009-01-22 12:40:00,7.66,7.68,7.63,7.67,165200.0,6.2076,6.2238,6.1833,6.2157,165200.0
2009-01-22 12:50:00,7.66,7.66,7.63,7.63,90400.0,6.2076,6.2076,6.1833,6.1833,90400.0
2009-01-22 13:00:00,7.63,7.69,7.63,7.68,58400.0,6.1833,6.2319,6.1833,6.2238,58400.0
2009-01-22 13:10:00,7.68,7.68,7.65,7.68,106000.0,6.2238,6.2238,6.1995,6.2238,106000.0
2009-01-22 13:20:00,7.68,7.69,7.64,7.66,165600.0,6.2238,6.2319,6.1914,6.2076,165600.0
2009-01-22 13:30:00,7.66,7.7,7.64,7.68,152400.0,6.2076,6.24,6.1914,6.2238,152400.0
2009-01-22 13:40:00,7.68,7.75,7.65,7.73,128400.0,6.2238,6.2805,6.1995,6.2643,128400.0
2009-01-22 13:50:00,7.73,7.8,7.72,7.8,258000.0,6.2643,6.3211,6.2562,6.3211,258000.0
2009-01-22 14:00:00,7.8,7.91,7.76,7.86,238000.0,6.3211,6.4102,6.2887,6.3697,238000.0
2009-01-22 14:10:00,7.86,7.94,7.85,7.93,238800.0,6.3697,6.4345,6.3616,6.4264,238800.0
2009-01-22 14:20:00,7.93,7.95,7.86,7.87,190000.0,6.4264,6.4426,6.3697,6.3778,190000.0
2009-01-22 14:30:00,7.86,7.86,7.81,7.84,269200.0,6.3697,6.3697,6.3292,6.3535,269200.0
2009-01-22 14:40:00,7.84,7.85,7.74,7.74,288800.0,6.3535,6.3616,6.2724,6.2724,288800.0
2009-01-22 14:50:00,7.74,7.82,7.74,7.81,307600.0,6.2724,6.3373,6.2724,6.3292,307600.0
2009-01-22 15:00:00,7.81,7.82,7.71,7.74,430400.0,6.3292,6.3373,6.2481,6.2724,430400.0
2009-01-22 15:10:00,7.73,7.8,7.72,7.74,490000.0,6.2643,6.3211,6.2562,6.2724,490000.0
2009-01-22 15:20:00,7.74,7.82,7.72,7.81,359200.0,6.2724,6.3373,6.2562,6.3292,359200.0
2009-01-22 15:30:00,7.82,7.82,7.76,7.77,290000.0,6.3373,6.3373,6.2887,6.2968,290000.0
2009-01-22 15:40:00,7.77,7.88,7.77,7.86,486400.0,6.2968,6.3859,6.2968,6.3697,486400.0
2009-01-22 15:50:00,7.86,7.86,7.79,7.82,721600.0,6.3697,6.3697,6.313,6.3373,721600.0
2009-01-23 09:30:00,7.7,7.78,7.67,7.75,205200.0,6.24,6.3049,6.2157,6.2805,205200.0
2009-01-23 09:40:00,7.75,7.79,7.73,7.76,317600.0,6.2805,6.313,6.2643,6.2887,317600.0
2009-01-23 09:50:00,7.76,7.79,7.74,7.75,124000.0,6.2887,6.313,6.2724,6.2805,124000.0
2009-01-23 10:00:00,7.75,7.77,7.74,7.76,188400.0,6.2805,6.2968,6.2724,6.2887,188400.0
2009-01-23 10:10:00,7.76,7.78,7.74,7.76,279600.0,6.2887,6.3049,6.2724,6.2887,279600.0
2009-01-23 10:20:00,7.76,7.78,7.73,7.77,302000.0,6.2887,6.3049,6.2643,6.2968,302000.0
2009-01-23 10:30:00,7.77,7.77,7.72,7.74,248400.0,6.2968,6.2968,6.2562,6.2724,248400.0
2009-01-23 10:40:00,7.74,7.75,7.72,7.75,239600.0,6.2724,6.2805,6.2562,6.2805,239600.0
2009-01-23 10:50:00,7.75,7.77,7.74,7.75,130000.0,6.2805,6.2968,6.2724,6.2805,130000.0
2009-01-23 11:00:00,7.75,7.8,7.75,7.77,204400.0,6.2805,6.3211,6.2805,6.2968,204400.0
2009-01-23 11:10:00,7.78,7.85,7.76,7.82,229200.0,6.3049,6.3616,6.2887,6.3373,229200.0
2009-01-23 11:20:00,7.82,7.85,7.79,7.79,229200.0,6.3373,6.3616,6.313,6.313,229200.0
2009-01-23 11:30:00,7.8,7.81,7.75,7.77,178400.0,6.3211,6.3292,6.2805,6.2968,178400.0
2009-01-23 11:40:00,7.77,7.78,7.74,7.75,220400.0,6.2968,6.3049,6.2724,6.2805,220400.0
2009-01-23 11:50:00,7.76,7.76,7.72,7.73,226400.0,6.2887,6.2887,6.2562,6.2643,226400.0
2009-01-23 12:00:00,7.73,7.77,7.72,7.73,87600.0,6.2643,6.2968,6.2562,6.2643,87600.0
2009-01-23 12:10:00,7.73,7.78,7.73,7.74,70000.0,6.2643,6.3049,6.2643,6.2724,70000.0
2009-01-23 12:20:00,7.74,7.79,7.73,7.79,210000.0,6.2724,6.313,6.2643,6.313,210000.0
2009-01-23 12:30:00,7.79,7.81,7.73,7.73,195200.0,6.313,6.3292,6.2643,6.2643,195200.0
2009-01-23 12:40:00,7.72,7.79,7.72,7.77,94000.0,6.2562,6.313,6.2562,6.2968,94000.0
2009-01-23 12:50:00,7.77,7.79,7.71,7.74,101600.0,6.2968,6.313,6.2481,6.2724,101600.0
2009-01-23 13:00:00,7.74,7.76,7.69,7.71,279200.0,6.2724,6.2887,6.2319,6.2481,279200.0
2009-01-23 13:10:00,7.71,7.81,7.71,7.8,309200.0,6.2481,6.3292,6.2481,6.3211,309200.0
2009-01-23 13:20:00,7.8,7.82,7.77,7.78,150400.0,6.3211,6.3373,6.2968,6.3049,150400.0
2009-01-23 13:30:00,7.78,7.87,7.78,7.81,118800.0,6.3049,6.3778,6.3049,6.3292,118800.0
2009-01-23 13:40:00,7.82,7.88,7.81,7.86,123200.0,6.3373,6.3859,6.3292,6.3697,123200.0
2009-01-23 13:50:00,7.86,7.89,7.84,7.89,143600.0,6.3697,6.394,6.3535,6.394,143600.0
2009-01-23 14:00:00,7.9,7.92,7.87,7.88,147600.0,6.4021,6.4183,6.3778,6.3859,147600.0
2009-01-23 14:10:00,7.88,7.88,7.84,7.87,83200.0,6.3859,6.3859,6.3535,6.3778,83200.0
2009-01-23 14:20:00,7.87,7.91,7.85,7.85,194000.0,6.3778,6.4102,6.3616,6.3616,194000.0
2009-01-23 14:30:00,7.85,7.86,7.79,7.81,182800.0,6.3616,6.3697,6.313,6.3292,182800.0
2009-01-23 14:40:00,7.81,7.83,7.76,7.81,204400.0,6.3292,6.3454,6.2887,6.3292,204400.0
2009-01-23 14:50:00,7.81,7.81,7.72,7.77,245200.0,6.3292,6.3292,6.2562,6.2968,245200.0
2009-01-23 15:00:00,7.77,7.8,7.73,7.73,223200.0,6.2968,6.3211,6.2643,6.2643,223200.0
2009-01-23 15:10:00,7.73,7.78,7.72,7.77,225200.0,6.2643,6.3049,6.2562,6.2968,225200.0
2009-01-23 15:20:00,7.77,7.82,7.76,7.76,168000.0,6.2968,6.3373,6.2887,6.2887,168000.0
2009-01-23 15:30:00,7.76,7.81,7.74,7.8,233200.0,6.2887,6.3292,6.2724,6.3211,233200.0
2009-01-23 15:40:00,7.8,7.82,7.78,7.82,328400.0,6.3211,6.3373,6.3049,6.3373,328400.0
2009-01-23 15:50:00,7.81,7.83,7.79,7.8,395600.0,6.3292,6.3454,6.313,6.3211,395600.0
2009-01-26 09:30:00,7.82,7.96,7.77,7.85,464800.0,6.3373,6.4507,6.2968,6.3616,464800.0
2009-01-26 09:40:00,7.85,7.9,7.85,7.86,265600.0,6.3616,6.4021,6.3616,6.3697,265600.0
2009-01-26 09:50:00,7.86,7.89,7.84,7.87,250400.0,6.3697,6.394,6.3535,6.3778,250400.0
2009-01-26 10:00:00,7.87,7.98,7.87,7.94,442000.0,6.3778,6.4669,6.3778,6.4345,442000.0
2009-01-26 10:10:00,7.95,7.98,7.91,7.93,199200.0,6.4426,6.4669,6.4102,6.4264,199200.0
2009-01-26 10:20:00,7.93,7.99,7.92,7.94,262000.0,6.4264,6.475,6.4183,6.4345,262000.0
2009-01-26 10:30:00,7.94,7.99,7.92,7.93,210000.0,6.4345,6.475,6.4183,6.4264,210000.0
2009-01-26 10:40:00,7.92,7.96,7.92,7.96,294800.0,6.4183,6.4507,6.4183,6.4507,294800.0
2009-01-26 10:50:00,7.96,7.97,7.94,7.97,76000.0,6.4507,6.4588,6.4345,6.4588,76000.0
2009-01-26 11:00:00,7.96,7.98,7.92,7.95,162800.0,6.4507,6.4669,6.4183,6.4426,162800.0
2009-01-26 11:10:00,7.95,7.98,7.92,7.92,127200.0,6.4426,6.4669,6.4183,6.4183,127200.0
2009-01-26 11:20:00,7.93,7.94,7.91,7.92,224000.0,6.4264,6.4345,6.4102,6.4183,224000.0
2009-01-26 11:30:00,7.93,7.93,7.9,7.91,166800.0,6.4264,6.4264,6.4021,6.4102,166800.0
2009-01-26 11:40:00,7.91,7.95,7.86,7.86,154800.0,6.4102,6.4426,6.3697,6.3697,154800.0
2009-01-26 11:50:00,7.86,7.89,7.86,7.88,60000.0,6.3697,6.394,6.3697,6.3859,60000.0
2009-01-26 12:00:00,7.88,7.89,7.87,7.87,160400.0,6.3859,6.394,6.3778,6.3778,160400.0
2009-01-26 12:10:00,7.87,7.87,7.84,7.86,87200.0,6.3778,6.3778,6.3535,6.3697,87200.0
2009-01-26 12:20:00,7.86,7.94,7.86,7.91,132800.0,6.3697,6.4345,6.3697,6.4102,132800.0
2009-01-26 12:30:00,7.91,7.93,7.88,7.91,82400.0,6.4102,6.4264,6.3859,6.4102,82400.0
2009-01-26 12:40:00,7.91,7.94,7.9,7.93,92800.0,6.4102,6.4345,6.4021,6.4264,92800.0
2009-01-26 12:50:00,7.92,7.97,7.91,7.92,134000.0,6.4183,6.4588,6.4102,6.4183,134000.0
2009-01-26 13:00:00,7.92,7.95,7.88,7.9,145200.0,6.4183,6.4426,6.3859,6.4021,145200.0
2009-01-26 13:10:00,7.9,7.93,7.88,7.9,123200.0,6.4021,6.4264,6.3859,6.4021,123200.0
2009-01-26 13:20:00,7.91,7.91,7.87,7.88,107200.0,6.4102,6.4102,6.3778,6.3859,107200.0
2009-01-26 13:30:00,7.88,7.89,7.83,7.85,165200.0,6.3859,6.394,6.3454,6.3616,165200.0
2009-01-26 13:40:00,7.85,7.92,7.84,7.9,365200.0,6.3616,6.4183,6.3535,6.4021,365200.0
2009-01-26 13:50:00,7.89,7.89,7.84,7.88,201200.0,6.394,6.394,6.3535,6.3859,201200.0
2009-01-26 14:00:00,7.87,7.87,7.78,7.8,227600.0,6.3778,6.3778,6.3049,6.3211,227600.0
2009-01-26 14:10:00,7.8,7.81,7.76,7.81,150000.0,6.3211,6.3292,6.2887,6.3292,150000.0
2009-01-26 14:20:00,7.81,7.83,7.78,7.81,153600.0,6.3292,6.3454,6.3049,6.3292,153600.0
2009-01-26 14:30:00,7.81,7.85,7.79,7.83,139200.0,6.3292,6.3616,6.313,6.3454,139200.0
2009-01-26 14:40:00,7.83,7.86,7.79,7.86,182400.0,6.3454,6.3697,6.313,6.3697,182400.0
2009-01-26 14:50:00,7.86,7.9,7.84,7.9,167200.0,6.3697,6.4021,6.3535,6.4021,167200.0
2009-01-26 15:00:00,7.89,7.94,7.88,7.94,140800.0,6.394,6.4345,6.3859,6.4345,140800.0
2009-01-26 15:10:00,7.94,7.94,7.87,7.91,179600.0,6.4345,6.4345,6.3778,6.4102,179600.0
2009-01-26 15:20:00,7.91,7.96,7.9,7.93,366000.0,6.4102,6.4507,6.4021,6.4264,366000.0
2009-01-26 15:30:00,7.93,7.96,7.91,7.92,565200.0,6.4264,6.4507,6.4102,6.4183,565200.0
2009-01-26 15:40:00,7.92,7.94,7.87,7.92,517600.0,6.4183,6.4345,6.3778,6.4183,517600.0
2009-01-26 15:50:00,7.92,7.94,7.89,7.9,612000.0,6.4183,6.4345,6.394,6.4021,612000.0
2009-01-27 09:30:00,7.77,7.97,7.77,7.95,72800.0,6.2968,6.4588,6.2968,6.4426,72800.0
2009-01-27 09:40:00,7.95,7.98,7.93,7.96,108400.0,6.4426,6.4669,6.4264,6.4507,108400.0
2009-01-27 09:50:00,7.95,7.96,7.92,7.93,144000.0,6.4426,6.4507,6.4183,6.4264,144000.0
2009-01-27 10:00:00,7.93,7.93,7.79,7.81,370000.0,6.4264,6.4264,6.313,6.3292,370000.0
2009-01-27 10:10:00,7.81,7.83,7.75,7.76,260400.0,6.3292,6.3454,6.2805,6.2887,260400.0
2009-01-27 10:20:00,7.76,7.81,7.76,7.76,227600.0,6.2887,6.3292,6.2887,6.2887,227600.0
2009-01-27 10:30:00,7.77,7.8,7.75,7.79,185600.0,6.2968,6.3211,6.2805,6.313,185600.0
2009-01-27 10:40:00,7.79,7.8,7.73,7.74,133200.0,6.313,6.3211,6.2643,6.2724,133200.0
2009-01-27 10:50:00,7.74,7.78,7.74,7.78,151600.0,6.2724,6.3049,6.2724,6.3049,151600.0
2009-01-27 11:00:00,7.78,7.81,7.77,7.81,148000.0,6.3049,6.3292,6.2968,6.3292,148000.0
2009-01-27 11:10:00,7.8,7.83,7.78,7.82,102000.0,6.3211,6.3454,6.3049,6.3373,102000.0
2009-01-27 11:20:00,7.82,7.82,7.8,7.81,54000.0,6.3373,6.3373,6.3211,6.3292,54000.0
2009-01-27 11:30:00,7.82,7.83,7.77,7.78,115200.0,6.3373,6.3454,6.2968,6.3049,115200.0
2009-01-27 11:40:00,7.78,7.8,7.75,7.79,128800.0,6.3049,6.3211,6.2805,6.313,128800.0
2009-01-27 11:50:00,7.8,7.81,7.77,7.78,89200.0,6.3211,6.3292,6.2968,6.3049,89200.0
2009-01-27 12:00:00,7.78,7.79,7.75,7.78,71200.0,6.3049,6.313,6.2805,6.3049,71200.0
2009-01-27 12:10:00,7.79,7.8,7.76,7.8,138800.0,6.313,6.3211,6.2887,6.3211,138800.0
2009-01-27 12:20:00,7.8,7.87,7.8,7.86,127600.0,6.3211,6.3778,6.3211,6.3697,127600.0
2009-01-27 12:30:00,7.85,7.86,7.83,7.84,55200.0,6.3616,6.3697,6.3454,6.3535,55200.0
2009-01-27 12:40:00,7.84,7.85,7.82,7.84,57200.0,6.3535,6.3616,6.3373,6.3535,57200.0
2009-01-27 12:50:00,7.84,7.85,7.82,7.82,78400.0,6.3535,6.3616,6.3373,6.3373,78400.0
2009-01-27 13:00:00,7.82,7.83,7.75,7.77,125200.0,6.3373,6.3454,6.2805,6.2968,125200.0
2009-01-27 13:10:00,7.77,7.8,7.77,7.77,99600.0,6.2968,6.3211,6.2968,6.2968,99600.0
2009-01-27 13:20:00,7.78,7.81,7.76,7.76,176000.0,6.3049,6.3292,6.2887,6.2887,176000.0
2009-01-27 13:30:00,7.77,7.77,7.74,7.76,67600.0,6.2968,6.2968,6.2724,6.2887,67600.0
2009-01-27 13:40:00,7.76,7.79,7.73,7.75,214400.0,6.2887,6.313,6.2643,6.2805,214400.0
2009-01-27 13:50:00,7.75,7.77,7.75,7.76,220800.0,6.2805,6.2968,6.2805,6.2887,220800.0
2009-01-27 14:00:00,7.75,7.79,7.74,7.76,238800.0,6.2805,6.313,6.2724,6.2887,238800.0
2009-01-27 14:10:00,7.76,7.78,7.74,7.77,194800.0,6.2887,6.3049,6.2724,6.2968,194800.0
2009-01-27 14:20:00,7.77,7.78,7.74,7.74,126000.0,6.2968,6.3049,6.2724,6.2724,126000.0
2009-01-27 14:30:00,7.75,7.8,7.73,7.77,174800.0,6.2805,6.3211,6.2643,6.2968,174800.0
2009-01-27 14:40:00,7.77,7.79,7.75,7.77,144400.0,6.2968,6.313,6.2805,6.2968,144400.0
2009-01-27 14:50:00,7.77,7.79,7.76,7.77,311200.0,6.2968,6.313,6.2887,6.2968,311200.0
2009-01-27 15:00:00,7.77,7.79,7.74,7.77,299200.0,6.2968,6.313,6.2724,6.2968,299200.0
2009-01-27 15:10:00,7.77,7.79,7.76,7.78,306400.0,6.2968,6.313,6.2887,6.3049,306400.0
2009-01-27 15:20:00,7.78,7.8,7.77,7.79,368800.0,6.3049,6.3211,6.2968,6.313,368800.0
2009-01-27 15:30:00,7.78,7.79,7.76,7.77,324000.0,6.3049,6.313,6.2887,6.2968,324000.0
2009-01-27 15:40:00,7.77,7.78,7.74,7.75,310800.0,6.2968,6.3049,6.2724,6.2805,310800.0
2009-01-27 15:50:00,7.75,7.77,7.74,7.74,516400.0,6.2805,6.2968,6.2724,6.2724,516400.0
2009-01-28 09:30:00,7.81,7.93,7.79,7.86,147200.0,6.3292,6.4264,6.313,6.3697,147200.0
2009-01-28 09:40:00,7.86,7.89,7.83,7.83,188400.0,6.3697,6.394,6.3454,6.3454,188400.0
2009-01-28 09:50:00,7.83,7.85,7.79,7.8,261200.0,6.3454,6.3616,6.313,6.3211,261200.0
2009-01-28 10:00:00,7.8,7.83,7.77,7.8,411200.0,6.3211,6.3454,6.2968,6.3211,411200.0
2009-01-28 10:10:00,7.8,7.8,7.77,7.78,398400.0,6.3211,6.3211,6.2968,6.3049,398400.0
2009-01-28 10:20:00,7.79,7.79,7.75,7.76,525600.0,6.313,6.313,6.2805,6.2887,525600.0
2009-01-28 10:30:00,7.76,7.8,7.75,7.77,454000.0,6.2887,6.3211,6.2805,6.2968,454000.0
2009-01-28 10:40:00,7.78,7.8,7.77,7.79,167600.0,6.3049,6.3211,6.2968,6.313,167600.0
2009-01-28 10:50:00,7.78,7.78,7.75,7.75,179600.0,6.3049,6.3049,6.2805,6.2805,179600.0
2009-01-28 11:00:00,7.75,7.76,7.74,7.75,294400.0,6.2805,6.2887,6.2724,6.2805,294400.0
2009-01-28 11:10:00,7.75,7.75,7.72,7.74,281200.0,6.2805,6.2805,6.2562,6.2724,281200.0
2009-01-28 11:20:00,7.74,7.75,7.73,7.75,532800.0,6.2724,6.2805,6.2643,6.2805,532800.0
2009-01-28 11:30:00,7.75,7.75,7.73,7.74,386400.0,6.2805,6.2805,6.2643,6.2724,386400.0
2009-01-28 11:40:00,7.74,7.75,7.71,7.71,362800.0,6.2724,6.2805,6.2481,6.2481,362800.0
2009-01-28 11:50:00,7.72,7.74,7.71,7.73,169600.0,6.2562,6.2724,6.2481,6.2643,169600.0
2009-01-28 12:00:00,7.74,7.74,7.72,7.73,141200.0,6.2724,6.2724,6.2562,6.2643,141200.0
2009-01-28 12:10:00,7.73,7.74,7.72,7.74,112400.0,6.2643,6.2724,6.2562,6.2724,112400.0
2009-01-28 12:20:00,7.74,7.75,7.73,7.74,152400.0,6.2724,6.2805,6.2643,6.2724,152400.0
2009-01-28 12:30:00,7.74,7.75,7.73,7.74,236800.0,6.2724,6.2805,6.2643,6.2724,236800.0
2009-01-28 12:40:00,7.75,7.75,7.73,7.75,101200.0,6.2805,6.2805,6.2643,6.2805,101200.0
2009-01-28 12:50:00,7.75,7.75,7.74,7.74,177200.0,6.2805,6.2805,6.2724,6.2724,177200.0
2009-01-28 13:00:00,7.74,7.75,7.72,7.74,252400.0,6.2724,6.2805,6.2562,6.2724,252400.0
2009-01-28 13:10:00,7.74,7.75,7.74,7.75,254800.0,6.2724,6.2805,6.2724,6.2805,254800.0
2009-01-28 13:20:00,7.75,7.77,7.75,7.76,376000.0,6.2805,6.2968,6.2805,6.2887,376000.0
2009-01-28 13:30:00,7.76,7.78,7.75,7.76,293200.0,6.2887,6.3049,6.2805,6.2887,293200.0
2009-01-28 13:40:00,7.76,7.79,7.76,7.79,296000.0,6.2887,6.313,6.2887,6.313,296000.0
2009-01-28 13:50:00,7.79,7.79,7.76,7.76,219200.0,6.313,6.313,6.2887,6.2887,219200.0
2009-01-28 14:00:00,7.77,7.78,7.75,7.76,126000.0,6.2968,6.3049,6.2805,6.2887,126000.0
2009-01-28 14:10:00,7.76,7.8,7.73,7.78,381600.0,6.2887,6.3211,6.2643,6.3049,381600.0
2009-01-28 14:20:00,7.78,7.8,7.75,7.78,308800.0,6.3049,6.3211,6.2805,6.3049,308800.0
2009-01-28 14:30:00,7.78,7.78,7.71,7.75,211600.0,6.3049,6.3049,6.2481,6.2805,211600.0
2009-01-28 14:40:00,7.75,7.77,7.73,7.75,334000.0,6.2805,6.2968,6.2643,6.2805,334000.0
2009-01-28 14:50:00,7.75,7.75,7.71,7.74,524000.0,6.2805,6.2805,6.2481,6.2724,524000.0
2009-01-28 15:00:00,7.74,7.75,7.66,7.68,625600.0,6.2724,6.2805,6.2076,6.2238,625600.0
2009-01-28 15:10:00,7.68,7.74,7.68,7.72,364400.0,6.2238,6.2724,6.2238,6.2562,364400.0
2009-01-28 15:20:00,7.72,7.74,7.68,7.7,333200.0,6.2562,6.2724,6.2238,6.24,333200.0
2009-01-28 15:30:00,7.7,7.72,7.67,7.7,427200.0,6.24,6.2562,6.2157,6.24,427200.0
2009-01-28 15:40:00,7.7,7.72,7.7,7.72,488800.0,6.24,6.2562,6.24,6.2562,488800.0
2009-01-28 15:50:00,7.72,7.75,7.72,7.75,909200.0,6.2562,6.2805,6.2562,6.2805,909200.0
2009-01-29 09:30:00,7.71,7.75,7.64,7.68,281200.0,6.2481,6.2805,6.1914,6.2238,281200.0
2009-01-29 09:40:00,7.68,7.74,7.68,7.7,183200.0,6.2238,6.2724,6.2238,6.24,183200.0
2009-01-29 09:50:00,7.7,7.71,7.68,7.69,190400.0,6.24,6.2481,6.2238,6.2319,190400.0
2009-01-29 10:00:00,7.68,7.68,7.64,7.65,264000.0,6.2238,6.2238,6.1914,6.1995,264000.0
2009-01-29 10:10:00,7.66,7.69,7.63,7.67,235600.0,6.2076,6.2319,6.1833,6.2157,235600.0
2009-01-29 10:20:00,7.67,7.68,7.65,7.67,230400.0,6.2157,6.2238,6.1995,6.2157,230400.0
2009-01-29 10:30:00,7.67,7.67,7.65,7.66,286400.0,6.2157,6.2157,6.1995,6.2076,286400.0
2009-01-29 10:40:00,7.67,7.67,7.65,7.66,112000.0,6.2157,6.2157,6.1995,6.2076,112000.0
2009-01-29 10:50:00,7.66,7.7,7.65,7.7,163600.0,6.2076,6.24,6.1995,6.24,163600.0
2009-01-29 11:00:00,7.7,7.7,7.68,7.68,104000.0,6.24,6.24,6.2238,6.2238,104000.0
2009-01-29 11:10:00,7.69,7.71,7.69,7.69,78400.0,6.2319,6.2481,6.2319,6.2319,78400.0
2009-01-29 11:20:00,7.69,7.7,7.67,7.67,124000.0,6.2319,6.24,6.2157,6.2157,124000.0
2009-01-29 11:30:00,7.66,7.68,7.65,7.68,118800.0,6.2076,6.2238,6.1995,6.2238,118800.0
2009-01-29 11:40:00,7.68,7.68,7.64,7.64,140000.0,6.2238,6.2238,6.1914,6.1914,140000.0
2009-01-29 11:50:00,7.64,7.64,7.63,7.63,61200.0,6.1914,6.1914,6.1833,6.1833,61200.0
2009-01-29 12:00:00,7.63,7.63,7.6,7.61,127600.0,6.1833,6.1833,6.159,6.1671,127600.0
2009-01-29 12:10:00,7.61,7.65,7.61,7.64,137200.0,6.1671,6.1995,6.1671,6.1914,137200.0
2009-01-29 12:20:00,7.64,7.65,7.63,7.64,74000.0,6.1914,6.1995,6.1833,6.1914,74000.0
2009-01-29 12:30:00,7.64,7.64,7.6,7.6,86400.0,6.1914,6.1914,6.159,6.159,86400.0
2009-01-29 12:40:00,7.59,7.6,7.57,7.57,98000.0,6.1509,6.159,6.1347,6.1347,98000.0
2009-01-29 12:50:00,7.58,7.58,7.51,7.52,193200.0,6.1428,6.1428,6.0861,6.0942,193200.0
2009-01-29 13:00:00,7.52,7.53,7.48,7.5,303200.0,6.0942,6.1023,6.0617,6.078,303200.0
2009-01-29 13:10:00,7.49,7.53,7.49,7.53,237200.0,6.0698,6.1023,6.0698,6.1023,237200.0
2009-01-29 13:20:00,7.53,7.55,7.51,7.52,302400.0,6.1023,6.1185,6.0861,6.0942,302400.0
2009-01-29 13:30:00,7.53,7.54,7.52,7.54,323600.0,6.1023,6.1104,6.0942,6.1104,323600.0
2009-01-29 13:40:00,7.54,7.58,7.54,7.56,247200.0,6.1104,6.1428,6.1104,6.1266,247200.0
2009-01-29 13:50:00,7.56,7.56,7.53,7.55,134400.0,6.1266,6.1266,6.1023,6.1185,134400.0
2009-01-29 14:00:00,7.55,7.57,7.53,7.55,212800.0,6.1185,6.1347,6.1023,6.1185,212800.0
2009-01-29 14:10:00,7.55,7.58,7.55,7.57,105600.0,6.1185,6.1428,6.1185,6.1347,105600.0
2009-01-29 14:20:00,7.57,7.59,7.56,7.59,136000.0,6.1347,6.1509,6.1266,6.1509,136000.0
2009-01-29 14:30:00,7.59,7.59,7.56,7.57,95200.0,6.1509,6.1509,6.1266,6.1347,95200.0
2009-01-29 14:40:00,7.57,7.6,7.56,7.57,172800.0,6.1347,6.159,6.1266,6.1347,172800.0
2009-01-29 14:50:00,7.57,7.59,7.56,7.56,199200.0,6.1347,6.1509,6.1266,6.1266,199200.0
2009-01-29 15:00:00,7.56,7.6,7.56,7.59,187600.0,6.1266,6.159,6.1266,6.1509,187600.0
2009-01-29 15:10:00,7.59,7.59,7.57,7.58,286400.0,6.1509,6.1509,6.1347,6.1428,286400.0
2009-01-29 15:20:00,7.58,7.58,7.55,7.55,139600.0,6.1428,6.1428,6.1185,6.1185,139600.0
2009-01-29 15:30:00,7.55,7.56,7.52,7.52,340800.0,6.1185,6.1266,6.0942,6.0942,340800.0
2009-01-29 15:40:00,7.52,7.56,7.52,7.54,556000.0,6.0942,6.1266,6.0942,6.1104,556000.0
2009-01-29 15:50:00,7.54,7.57,7.53,7.53,1232400.0,6.1104,6.1347,6.1023,6.1023,1232400.0
2009-01-30 09:30:00,7.59,7.59,7.49,7.53,246400.0,6.1509,6.1509,6.0698,6.1023,246400.0
2009-01-30 09:40:00,7.52,7.52,7.47,7.48,198000.0,6.0942,6.0942,6.0536,6.0617,198000.0
2009-01-30 09:50:00,7.48,7.5,7.47,7.47,162400.0,6.0617,6.078,6.0536,6.0536,162400.0
2009-01-30 10:00:00,7.46,7.51,7.46,7.5,207200.0,6.0455,6.0861,6.0455,6.078,207200.0
2009-01-30 10:10:00,7.5,7.52,7.49,7.51,382800.0,6.078,6.0942,6.0698,6.0861,382800.0
2009-01-30 10:20:00,7.52,7.54,7.5,7.5,328800.0,6.0942,6.1104,6.078,6.078,328800.0
2009-01-30 10:30:00,7.5,7.5,7.45,7.49,295600.0,6.078,6.078,6.0374,6.0698,295600.0
2009-01-30 10:40:00,7.5,7.51,7.43,7.44,318400.0,6.078,6.0861,6.0212,6.0293,318400.0
2009-01-30 10:50:00,7.44,7.45,7.41,7.43,124800.0,6.0293,6.0374,6.005,6.0212,124800.0
2009-01-30 11:00:00,7.43,7.45,7.43,7.43,85200.0,6.0212,6.0374,6.0212,6.0212,85200.0
2009-01-30 11:10:00,7.43,7.43,7.39,7.4,73600.0,6.0212,6.0212,5.9888,5.9969,73600.0
2009-01-30 11:20:00,7.4,7.4,7.32,7.35,250400.0,5.9969,5.9969,5.9321,5.9564,250400.0
2009-01-30 11:30:00,7.35,7.36,7.32,7.35,214000.0,5.9564,5.9645,5.9321,5.9564,214000.0
2009-01-30 11:40:00,7.36,7.39,7.36,7.39,114400.0,5.9645,5.9888,5.9645,5.9888,114400.0
2009-01-30 11:50:00,7.39,7.4,7.37,7.38,188800.0,5.9888,5.9969,5.9726,5.9807,188800.0
2009-01-30 12:00:00,7.38,7.39,7.36,7.38,185600.0,5.9807,5.9888,5.9645,5.9807,185600.0
2009-01-30 12:10:00,7.39,7.42,7.39,7.42,248800.0,5.9888,6.0131,5.9888,6.0131,248800.0
2009-01-30 12:20:00,7.42,7.45,7.42,7.44,248800.0,6.0131,6.0374,6.0131,6.0293,248800.0
2009-01-30 12:30:00,7.44,7.45,7.41,7.45,135200.0,6.0293,6.0374,6.005,6.0374,135200.0
2009-01-30 12:40:00,7.45,7.49,7.44,7.48,129200.0,6.0374,6.0698,6.0293,6.0617,129200.0
2009-01-30 12:50:00,7.48,7.49,7.48,7.48,129600.0,6.0617,6.0698,6.0617,6.0617,129600.0
2009-01-30 13:00:00,7.48,7.51,7.48,7.51,331200.0,6.0617,6.0861,6.0617,6.0861,331200.0
2009-01-30 13:10:00,7.51,7.51,7.45,7.48,138400.0,6.0861,6.0861,6.0374,6.0617,138400.0
2009-01-30 13:20:00,7.48,7.49,7.43,7.45,186400.0,6.0617,6.0698,6.0212,6.0374,186400.0
2009-01-30 13:30:00,7.45,7.45,7.41,7.43,470800.0,6.0374,6.0374,6.005,6.0212,470800.0
2009-01-30 13:40:00,7.43,7.46,7.41,7.43,378000.0,6.0212,6.0455,6.005,6.0212,378000.0
2009-01-30 13:50:00,7.43,7.48,7.42,7.44,354800.0,6.0212,6.0617,6.0131,6.0293,354800.0
2009-01-30 14:00:00,7.43,7.46,7.4,7.41,268800.0,6.0212,6.0455,5.9969,6.005,268800.0
2009-01-30 14:10:00,7.41,7.43,7.39,7.42,164400.0,6.005,6.0212,5.9888,6.0131,164400.0
2009-01-30 14:20:00,7.42,7.51,7.42,7.46,354000.0,6.0131,6.0861,6.0131,6.0455,354000.0
2009-01-30 14:30:00,7.47,7.47,7.43,7.44,217600.0,6.0536,6.0536,6.0212,6.0293,217600.0
2009-01-30 14:40:00,7.43,7.44,7.42,7.43,308800.0,6.0212,6.0293,6.0131,6.0212,308800.0
2009-01-30 14:50:00,7.43,7.44,7.42,7.44,310000.0,6.0212,6.0293,6.0131,6.0293,310000.0
2009-01-30 15:00:00,7.44,7.46,7.39,7.4,342400.0,6.0293,6.0455,5.9888,5.9969,342400.0
2009-01-30 15:10:00,7.4,7.4,7.34,7.34,666800.0,5.9969,5.9969,5.9483,5.9483,666800.0
2009-01-30 15:20:00,7.34,7.35,7.3,7.3,630000.0,5.9483,5.9564,5.9159,5.9159,630000.0
2009-01-30 15:30:00,7.3,7.3,7.26,7.29,824800.0,5.9159,5.9159,5.8835,5.9078,824800.0
2009-01-30 15:40:00,7.29,7.36,7.29,7.34,728800.0,5.9078,5.9645,5.9078,5.9483,728800.0
2009-01-30 15:50:00,7.34,7.37,7.34,7.36,1215200.0,5.9483,5.9726,5.9483,5.9645,1215200.0
2009-02-02 09:30:00,7.36,7.5,7.27,7.5,284800.0,5.9645,6.078,5.8916,6.078,284800.0
2009-02-02 09:40:00,7.51,7.51,7.43,7.44,447600.0,6.0861,6.0861,6.0212,6.0293,447600.0
2009-02-02 09:50:00,7.43,7.45,7.42,7.44,394800.0,6.0212,6.0374,6.0131,6.0293,394800.0
2009-02-02 10:00:00,7.44,7.45,7.41,7.42,606400.0,6.0293,6.0374,6.005,6.0131,606400.0
2009-02-02 10:10:00,7.43,7.45,7.4,7.42,421200.0,6.0212,6.0374,5.9969,6.0131,421200.0
2009-02-02 10:20:00,7.42,7.44,7.41,7.41,257600.0,6.0131,6.0293,6.005,6.005,257600.0
2009-02-02 10:30:00,7.41,7.42,7.39,7.4,145200.0,6.005,6.0131,5.9888,5.9969,145200.0
2009-02-02 10:40:00,7.4,7.41,7.37,7.39,102800.0,5.9969,6.005,5.9726,5.9888,102800.0
2009-02-02 10:50:00,7.39,7.39,7.37,7.38,74800.0,5.9888,5.9888,5.9726,5.9807,74800.0
2009-02-02 11:00:00,7.38,7.38,7.36,7.38,86800.0,5.9807,5.9807,5.9645,5.9807,86800.0
2009-02-02 11:10:00,7.37,7.38,7.35,7.35,150400.0,5.9726,5.9807,5.9564,5.9564,150400.0
2009-02-02 11:20:00,7.36,7.36,7.33,7.34,122800.0,5.9645,5.9645,5.9402,5.9483,122800.0
2009-02-02 11:30:00,7.34,7.36,7.34,7.34,184000.0,5.9483,5.9645,5.9483,5.9483,184000.0
2009-02-02 11:40:00,7.34,7.37,7.33,7.36,202400.0,5.9483,5.9726,5.9402,5.9645,202400.0
2009-02-02 11:50:00,7.36,7.36,7.33,7.34,182000.0,5.9645,5.9645,5.9402,5.9483,182000.0
2009-02-02 12:00:00,7.34,7.37,7.33,7.35,310400.0,5.9483,5.9726,5.9402,5.9564,310400.0
2009-02-02 12:10:00,7.34,7.34,7.32,7.32,143600.0,5.9483,5.9483,5.9321,5.9321,143600.0
2009-02-02 12:20:00,7.32,7.32,7.29,7.31,211600.0,5.9321,5.9321,5.9078,5.924,211600.0
2009-02-02 12:30:00,7.31,7.35,7.31,7.34,245200.0,5.924,5.9564,5.924,5.9483,245200.0
2009-02-02 12:40:00,7.34,7.34,7.32,7.32,262000.0,5.9483,5.9483,5.9321,5.9321,262000.0
2009-02-02 12:50:00,7.32,7.32,7.29,7.29,195200.0,5.9321,5.9321,5.9078,5.9078,195200.0
2009-02-02 13:00:00,7.29,7.3,7.23,7.24,289600.0,5.9078,5.9159,5.8591,5.8672,289600.0
2009-02-02 13:10:00,7.24,7.24,7.15,7.2,341600.0,5.8672,5.8672,5.7943,5.8348,341600.0
2009-02-02 13:20:00,7.2,7.2,7.18,7.18,383200.0,5.8348,5.8348,5.8186,5.8186,383200.0
2009-02-02 13:30:00,7.19,7.22,7.18,7.21,315600.0,5.8267,5.851,5.8186,5.8429,315600.0
2009-02-02 13:40:00,7.21,7.24,7.21,7.24,214800.0,5.8429,5.8672,5.8429,5.8672,214800.0
2009-02-02 13:50:00,7.24,7.25,7.17,7.2,498000.0,5.8672,5.8754,5.8105,5.8348,498000.0
2009-02-02 14:00:00,7.2,7.21,7.18,7.18,233600.0,5.8348,5.8429,5.8186,5.8186,233600.0
2009-02-02 14:10:00,7.18,7.21,7.18,7.2,309200.0,5.8186,5.8429,5.8186,5.8348,309200.0
2009-02-02 14:20:00,7.2,7.22,7.17,7.2,261600.0,5.8348,5.851,5.8105,5.8348,261600.0
2009-02-02 14:30:00,7.2,7.21,7.17,7.18,236800.0,5.8348,5.8429,5.8105,5.8186,236800.0
2009-02-02 14:40:00,7.17,7.21,7.17,7.18,192000.0,5.8105,5.8429,5.8105,5.8186,192000.0
2009-02-02 14:50:00,7.18,7.29,7.17,7.19,215600.0,5.8186,5.9078,5.8105,5.8267,215600.0
2009-02-02 15:00:00,7.19,7.24,7.18,7.24,266800.0,5.8267,5.8672,5.8186,5.8672,266800.0
2009-02-02 15:10:00,7.24,7.29,7.24,7.29,282800.0,5.8672,5.9078,5.8672,5.9078,282800.0
2009-02-02 15:20:00,7.29,7.32,7.28,7.32,236000.0,5.9078,5.9321,5.8997,5.9321,236000.0
2009-02-02 15:30:00,7.32,7.35,7.31,7.32,348800.0,5.9321,5.9564,5.924,5.9321,348800.0
2009-02-02 15:40:00,7.32,7.36,7.3,7.3,397600.0,5.9321,5.9645,5.9159,5.9159,397600.0
2009-02-02 15:50:00,7.3,7.34,7.3,7.31,540800.0,5.9159,5.9483,5.9159,5.924,540800.0
2009-02-03 09:30:00,7.32,7.44,7.32,7.35,322400.0,5.9321,6.0293,5.9321,5.9564,322400.0
2009-02-03 09:40:00,7.35,7.36,7.24,7.27,351200.0,5.9564,5.9645,5.8672,5.8916,351200.0
2009-02-03 09:50:00,7.27,7.27,7.25,7.26,228000.0,5.8916,5.8916,5.8754,5.8835,228000.0
2009-02-03 10:00:00,7.26,7.28,7.24,7.26,311600.0,5.8835,5.8997,5.8672,5.8835,311600.0
2009-02-03 10:10:00,7.26,7.28,7.22,7.23,208000.0,5.8835,5.8997,5.851,5.8591,208000.0
2009-02-03 10:20:00,7.23,7.29,7.23,7.29,257200.0,5.8591,5.9078,5.8591,5.9078,257200.0
2009-02-03 10:30:00,7.29,7.34,7.27,7.31,139600.0,5.9078,5.9483,5.8916,5.924,139600.0
2009-02-03 10:40:00,7.3,7.36,7.3,7.35,106000.0,5.9159,5.9645,5.9159,5.9564,106000.0
2009-02-03 10:50:00,7.36,7.36,7.33,7.34,85600.0,5.9645,5.9645,5.9402,5.9483,85600.0
2009-02-03 11:00:00,7.34,7.38,7.34,7.36,188400.0,5.9483,5.9807,5.9483,5.9645,188400.0
2009-02-03 11:10:00,7.37,7.38,7.36,7.38,94000.0,5.9726,5.9807,5.9645,5.9807,94000.0
2009-02-03 11:20:00,7.37,7.4,7.36,7.36,118800.0,5.9726,5.9969,5.9645,5.9645,118800.0
2009-02-03 11:30:00,7.36,7.37,7.33,7.34,61200.0,5.9645,5.9726,5.9402,5.9483,61200.0
2009-02-03 11:40:00,7.34,7.34,7.33,7.34,56800.0,5.9483,5.9483,5.9402,5.9483,56800.0
2009-02-03 11:50:00,7.34,7.35,7.3,7.32,145200.0,5.9483,5.9564,5.9159,5.9321,145200.0
2009-02-03 12:00:00,7.32,7.34,7.31,7.33,90000.0,5.9321,5.9483,5.924,5.9402,90000.0
2009-02-03 12:10:00,7.33,7.33,7.27,7.28,348000.0,5.9402,5.9402,5.8916,5.8997,348000.0
2009-02-03 12:20:00,7.28,7.28,7.26,7.26,236400.0,5.8997,5.8997,5.8835,5.8835,236400.0
2009-02-03 12:30:00,7.26,7.27,7.25,7.26,96800.0,5.8835,5.8916,5.8754,5.8835,96800.0
2009-02-03 12:40:00,7.26,7.28,7.26,7.28,115200.0,5.8835,5.8997,5.8835,5.8997,115200.0
2009-02-03 12:50:00,7.28,7.29,7.25,7.25,207200.0,5.8997,5.9078,5.8754,5.8754,207200.0
2009-02-03 13:00:00,7.25,7.27,7.23,7.26,123200.0,5.8754,5.8916,5.8591,5.8835,123200.0
2009-02-03 13:10:00,7.26,7.28,7.26,7.27,92000.0,5.8835,5.8997,5.8835,5.8916,92000.0
2009-02-03 13:20:00,7.27,7.27,7.25,7.25,87200.0,5.8916,5.8916,5.8754,5.8754,87200.0
2009-02-03 13:30:00,7.25,7.31,7.25,7.3,83200.0,5.8754,5.924,5.8754,5.9159,83200.0
2009-02-03 13:40:00,7.3,7.31,7.27,7.27,91600.0,5.9159,5.924,5.8916,5.8916,91600.0
2009-02-03 13:50:00,7.27,7.3,7.25,7.29,116800.0,5.8916,5.9159,5.8754,5.9078,116800.0
2009-02-03 14:00:00,7.29,7.36,7.29,7.36,118400.0,5.9078,5.9645,5.9078,5.9645,118400.0
2009-02-03 14:10:00,7.36,7.39,7.35,7.38,230000.0,5.9645,5.9888,5.9564,5.9807,230000.0
2009-02-03 14:20:00,7.38,7.41,7.37,7.37,118000.0,5.9807,6.005,5.9726,5.9726,118000.0
2009-02-03 14:30:00,7.37,7.42,7.37,7.39,294400.0,5.9726,6.0131,5.9726,5.9888,294400.0
2009-02-03 14:40:00,7.39,7.41,7.37,7.37,265600.0,5.9888,6.005,5.9726,5.9726,265600.0
2009-02-03 14:50:00,7.38,7.38,7.34,7.36,208800.0,5.9807,5.9807,5.9483,5.9645,208800.0
2009-02-03 15:00:00,7.36,7.41,7.36,7.4,228000.0,5.9645,6.005,5.9645,5.9969,228000.0
2009-02-03 15:10:00,7.39,7.43,7.38,7.42,353200.0,5.9888,6.0212,5.9807,6.0131,353200.0
2009-02-03 15:20:00,7.42,7.45,7.4,7.42,246400.0,6.0131,6.0374,5.9969,6.0131,246400.0
2009-02-03 15:30:00,7.42,7.43,7.37,7.38,396800.0,6.0131,6.0212,5.9726,5.9807,396800.0
2009-02-03 15:40:00,7.38,7.38,7.35,7.36,750400.0,5.9807,5.9807,5.9564,5.9645,750400.0
2009-02-03 15:50:00,7.36,7.39,7.34,7.37,1152000.0,5.9645,5.9888,5.9483,5.9726,1152000.0
2009-02-04 09:30:00,7.28,7.43,7.07,7.08,421600.0,5.8997,6.0212,5.7295,5.7376,421600.0
2009-02-04 09:40:00,7.08,7.15,7.07,7.15,365200.0,5.7376,5.7943,5.7295,5.7943,365200.0
2009-02-04 09:50:00,7.15,7.23,7.14,7.22,360000.0,5.7943,5.8591,5.7862,5.851,360000.0
2009-02-04 10:00:00,7.22,7.3,7.22,7.29,414800.0,5.851,5.9159,5.851,5.9078,414800.0
2009-02-04 10:10:00,7.29,7.34,7.29,7.29,313600.0,5.9078,5.9483,5.9078,5.9078,313600.0
2009-02-04 10:20:00,7.29,7.34,7.29,7.3,190000.0,5.9078,5.9483,5.9078,5.9159,190000.0
2009-02-04 10:30:00,7.3,7.33,7.28,7.29,217200.0,5.9159,5.9402,5.8997,5.9078,217200.0
2009-02-04 10:40:00,7.29,7.33,7.27,7.32,374000.0,5.9078,5.9402,5.8916,5.9321,374000.0
2009-02-04 10:50:00,7.32,7.33,7.3,7.32,186000.0,5.9321,5.9402,5.9159,5.9321,186000.0
2009-02-04 11:00:00,7.32,7.34,7.31,7.33,156800.0,5.9321,5.9483,5.924,5.9402,156800.0
2009-02-04 11:10:00,7.33,7.34,7.3,7.32,117200.0,5.9402,5.9483,5.9159,5.9321,117200.0
2009-02-04 11:20:00,7.32,7.32,7.26,7.26,232000.0,5.9321,5.9321,5.8835,5.8835,232000.0
2009-02-04 11:30:00,7.27,7.27,7.25,7.25,89200.0,5.8916,5.8916,5.8754,5.8754,89200.0
2009-02-04 11:40:00,7.25,7.26,7.22,7.22,236400.0,5.8754,5.8835,5.851,5.851,236400.0
2009-02-04 11:50:00,7.22,7.23,7.21,7.23,154400.0,5.851,5.8591,5.8429,5.8591,154400.0
2009-02-04 12:00:00,7.23,7.24,7.22,7.22,96000.0,5.8591,5.8672,5.851,5.851,96000.0
2009-02-04 12:10:00,7.22,7.23,7.2,7.21,102800.0,5.851,5.8591,5.8348,5.8429,102800.0
2009-02-04 12:20:00,7.21,7.21,7.17,7.18,262000.0,5.8429,5.8429,5.8105,5.8186,262000.0
2009-02-04 12:30:00,7.18,7.2,7.18,7.19,70400.0,5.8186,5.8348,5.8186,5.8267,70400.0
2009-02-04 12:40:00,7.19,7.21,7.18,7.21,60000.0,5.8267,5.8429,5.8186,5.8429,60000.0
2009-02-04 12:50:00,7.21,7.21,7.18,7.19,112000.0,5.8429,5.8429,5.8186,5.8267,112000.0
2009-02-04 13:00:00,7.19,7.19,7.14,7.16,185600.0,5.8267,5.8267,5.7862,5.8024,185600.0
2009-02-04 13:10:00,7.16,7.16,7.13,7.14,189200.0,5.8024,5.8024,5.7781,5.7862,189200.0
2009-02-04 13:20:00,7.14,7.19,7.14,7.19,52400.0,5.7862,5.8267,5.7862,5.8267,52400.0
2009-02-04 13:30:00,7.18,7.19,7.14,7.14,105600.0,5.8186,5.8267,5.7862,5.7862,105600.0
2009-02-04 13:40:00,7.13,7.14,7.09,7.09,266000.0,5.7781,5.7862,5.7457,5.7457,266000.0
2009-02-04 13:50:00,7.09,7.14,7.08,7.14,262400.0,5.7457,5.7862,5.7376,5.7862,262400.0
2009-02-04 14:00:00,7.14,7.14,7.09,7.11,154400.0,5.7862,5.7862,5.7457,5.7619,154400.0
2009-02-04 14:10:00,7.11,7.13,7.11,7.11,98000.0,5.7619,5.7781,5.7619,5.7619,98000.0
2009-02-04 14:20:00,7.11,7.12,7.07,7.08,266800.0,5.7619,5.77,5.7295,5.7376,266800.0
2009-02-04 14:30:00,7.08,7.11,7.07,7.11,231600.0,5.7376,5.7619,5.7295,5.7619,231600.0
2009-02-04 14:40:00,7.11,7.11,7.05,7.06,568800.0,5.7619,5.7619,5.7133,5.7214,568800.0
2009-02-04 14:50:00,7.06,7.08,7.02,7.07,761600.0,5.7214,5.7376,5.689,5.7295,761600.0
2009-02-04 15:00:00,7.06,7.1,7.05,7.09,451600.0,5.7214,5.7538,5.7133,5.7457,451600.0
2009-02-04 15:10:00,7.09,7.1,7.06,7.08,444800.0,5.7457,5.7538,5.7214,5.7376,444800.0
2009-02-04 15:20:00,7.08,7.09,7.04,7.04,484000.0,5.7376,5.7457,5.7052,5.7052,484000.0
2009-02-04 15:30:00,7.05,7.08,7.03,7.07,536000.0,5.7133,5.7376,5.6971,5.7295,536000.0
2009-02-04 15:40:00,7.08,7.09,7.05,7.07,652800.0,5.7376,5.7457,5.7133,5.7295,652800.0
2009-02-04 15:50:00,7.07,7.08,7.05,7.05,853600.0,5.7295,5.7376,5.7133,5.7133,853600.0
2009-02-05 09:30:00,7.13,7.61,7.13,7.44,1680400.0,5.7781,6.1671,5.7781,6.0293,1680400.0
2009-02-05 09:40:00,7.44,7.5,7.43,7.47,913600.0,6.0293,6.078,6.0212,6.0536,913600.0
2009-02-05 09:50:00,7.47,7.48,7.33,7.41,1881200.0,6.0536,6.0617,5.9402,6.005,1881200.0
2009-02-05 10:00:00,7.42,7.46,7.4,7.41,948400.0,6.0131,6.0455,5.9969,6.005,948400.0
2009-02-05 10:10:00,7.4,7.41,7.36,7.4,816400.0,5.9969,6.005,5.9645,5.9969,816400.0
2009-02-05 10:20:00,7.4,7.52,7.39,7.5,766800.0,5.9969,6.0942,5.9888,6.078,766800.0
2009-02-05 10:30:00,7.5,7.53,7.49,7.5,735200.0,6.078,6.1023,6.0698,6.078,735200.0
2009-02-05 10:40:00,7.49,7.58,7.49,7.55,509600.0,6.0698,6.1428,6.0698,6.1185,509600.0
2009-02-05 10:50:00,7.55,7.58,7.54,7.55,658000.0,6.1185,6.1428,6.1104,6.1185,658000.0
2009-02-05 11:00:00,7.55,7.64,7.55,7.63,671200.0,6.1185,6.1914,6.1185,6.1833,671200.0
2009-02-05 11:10:00,7.63,7.64,7.61,7.63,494800.0,6.1833,6.1914,6.1671,6.1833,494800.0
2009-02-05 11:20:00,7.63,7.64,7.6,7.62,522400.0,6.1833,6.1914,6.159,6.1752,522400.0
2009-02-05 11:30:00,7.62,7.68,7.62,7.63,332800.0,6.1752,6.2238,6.1752,6.1833,332800.0
2009-02-05 11:40:00,7.63,7.66,7.63,7.65,236800.0,6.1833,6.2076,6.1833,6.1995,236800.0
2009-02-05 11:50:00,7.66,7.68,7.64,7.68,216400.0,6.2076,6.2238,6.1914,6.2238,216400.0
2009-02-05 12:00:00,7.68,7.71,7.68,7.7,406800.0,6.2238,6.2481,6.2238,6.24,406800.0
2009-02-05 12:10:00,7.69,7.72,7.66,7.67,219200.0,6.2319,6.2562,6.2076,6.2157,219200.0
2009-02-05 12:20:00,7.67,7.69,7.64,7.65,189600.0,6.2157,6.2319,6.1914,6.1995,189600.0
2009-02-05 12:30:00,7.65,7.67,7.64,7.64,190800.0,6.1995,6.2157,6.1914,6.1914,190800.0
2009-02-05 12:40:00,7.64,7.68,7.63,7.63,217200.0,6.1914,6.2238,6.1833,6.1833,217200.0
2009-02-05 12:50:00,7.63,7.67,7.63,7.67,190400.0,6.1833,6.2157,6.1833,6.2157,190400.0
2009-02-05 13:00:00,7.67,7.7,7.64,7.7,153600.0,6.2157,6.24,6.1914,6.24,153600.0
2009-02-05 13:10:00,7.7,7.71,7.68,7.69,174000.0,6.24,6.2481,6.2238,6.2319,174000.0
2009-02-05 13:20:00,7.7,7.71,7.68,7.68,228800.0,6.24,6.2481,6.2238,6.2238,228800.0
2009-02-05 13:30:00,7.68,7.7,7.67,7.67,255600.0,6.2238,6.24,6.2157,6.2157,255600.0
2009-02-05 13:40:00,7.67,7.7,7.66,7.68,159600.0,6.2157,6.24,6.2076,6.2238,159600.0
2009-02-05 13:50:00,7.68,7.7,7.65,7.65,262000.0,6.2238,6.24,6.1995,6.1995,262000.0
2009-02-05 14:00:00,7.65,7.7,7.65,7.67,335600.0,6.1995,6.24,6.1995,6.2157,335600.0
2009-02-05 14:10:00,7.67,7.68,7.6,7.61,349600.0,6.2157,6.2238,6.159,6.1671,349600.0
2009-02-05 14:20:00,7.61,7.65,7.6,7.64,231600.0,6.1671,6.1995,6.159,6.1914,231600.0
2009-02-05 14:30:00,7.64,7.65,7.59,7.62,416800.0,6.1914,6.1995,6.1509,6.1752,416800.0
2009-02-05 14:40:00,7.61,7.65,7.59,7.59,234000.0,6.1671,6.1995,6.1509,6.1509,234000.0
2009-02-05 14:50:00,7.59,7.59,7.54,7.56,290800.0,6.1509,6.1509,6.1104,6.1266,290800.0
2009-02-05 15:00:00,7.56,7.61,7.52,7.59,597600.0,6.1266,6.1671,6.0942,6.1509,597600.0
2009-02-05 15:10:00,7.59,7.61,7.58,7.6,225200.0,6.1509,6.1671,6.1428,6.159,225200.0
2009-02-05 15:20:00,7.6,7.67,7.6,7.65,312400.0,6.159,6.2157,6.159,6.1995,312400.0
2009-02-05 15:30:00,7.66,7.67,7.59,7.59,488400.0,6.2076,6.2157,6.1509,6.1509,488400.0
2009-02-05 15:40:00,7.59,7.61,7.58,7.58,961200.0,6.1509,6.1671,6.1428,6.1428,961200.0
2009-02-05 15:50:00,7.58,7.66,7.58,7.66,1540000.0,6.1428,6.2076,6.1428,6.2076,1540000.0
2009-02-06 09:30:00,7.64,7.91,7.58,7.91,397600.0,6.1914,6.4102,6.1428,6.4102,397600.0
2009-02-06 09:40:00,7.91,7.92,7.85,7.86,321200.0,6.4102,6.4183,6.3616,6.3697,321200.0
2009-02-06 09:50:00,7.87,7.91,7.86,7.88,224400.0,6.3778,6.4102,6.3697,6.3859,224400.0
2009-02-06 10:00:00,7.88,7.92,7.88,7.92,222400.0,6.3859,6.4183,6.3859,6.4183,222400.0
2009-02-06 10:10:00,7.92,7.99,7.92,7.95,513600.0,6.4183,6.475,6.4183,6.4426,513600.0
2009-02-06 10:20:00,7.96,8.0,7.95,7.99,482400.0,6.4507,6.4831,6.4426,6.475,482400.0
2009-02-06 10:30:00,7.99,8.0,7.97,7.99,198800.0,6.475,6.4831,6.4588,6.475,198800.0
2009-02-06 10:40:00,7.99,8.02,7.96,8.01,275600.0,6.475,6.4994,6.4507,6.4913,275600.0
2009-02-06 10:50:00,8.01,8.04,7.97,8.0,180400.0,6.4913,6.5156,6.4588,6.4831,180400.0
2009-02-06 11:00:00,8.0,8.0,7.98,7.99,339600.0,6.4831,6.4831,6.4669,6.475,339600.0
2009-02-06 11:10:00,7.99,8.0,7.98,7.99,389600.0,6.475,6.4831,6.4669,6.475,389600.0
2009-02-06 11:20:00,7.99,8.02,7.98,8.01,390800.0,6.475,6.4994,6.4669,6.4913,390800.0
2009-02-06 11:30:00,8.01,8.05,8.01,8.04,208000.0,6.4913,6.5237,6.4913,6.5156,208000.0
2009-02-06 11:40:00,8.04,8.06,8.03,8.03,324800.0,6.5156,6.5318,6.5075,6.5075,324800.0
2009-02-06 11:50:00,8.03,8.05,8.02,8.04,226800.0,6.5075,6.5237,6.4994,6.5156,226800.0
2009-02-06 12:00:00,8.04,8.05,8.01,8.04,225200.0,6.5156,6.5237,6.4913,6.5156,225200.0
2009-02-06 12:10:00,8.04,8.06,8.02,8.05,256800.0,6.5156,6.5318,6.4994,6.5237,256800.0
2009-02-06 12:20:00,8.05,8.09,8.05,8.06,287200.0,6.5237,6.5561,6.5237,6.5318,287200.0
2009-02-06 12:30:00,8.07,8.12,8.07,8.1,245600.0,6.5399,6.5804,6.5399,6.5642,245600.0
2009-02-06 12:40:00,8.1,8.11,8.09,8.1,151600.0,6.5642,6.5723,6.5561,6.5642,151600.0
2009-02-06 12:50:00,8.1,8.11,8.08,8.09,155600.0,6.5642,6.5723,6.548,6.5561,155600.0
2009-02-06 13:00:00,8.09,8.13,8.09,8.11,228800.0,6.5561,6.5885,6.5561,6.5723,228800.0
2009-02-06 13:10:00,8.11,8.15,8.11,8.15,272400.0,6.5723,6.6047,6.5723,6.6047,272400.0
2009-02-06 13:20:00,8.15,8.18,8.13,8.18,292800.0,6.6047,6.629,6.5885,6.629,292800.0
2009-02-06 13:30:00,8.17,8.19,8.17,8.18,306000.0,6.6209,6.6371,6.6209,6.629,306000.0
2009-02-06 13:40:00,8.18,8.22,8.16,8.21,375600.0,6.629,6.6614,6.6128,6.6533,375600.0
2009-02-06 13:50:00,8.2,8.21,8.17,8.2,411200.0,6.6452,6.6533,6.6209,6.6452,411200.0
2009-02-06 14:00:00,8.19,8.2,8.13,8.14,448000.0,6.6371,6.6452,6.5885,6.5966,448000.0
2009-02-06 14:10:00,8.15,8.18,8.13,8.13,335200.0,6.6047,6.629,6.5885,6.5885,335200.0
2009-02-06 14:20:00,8.13,8.17,8.13,8.15,396000.0,6.5885,6.6209,6.5885,6.6047,396000.0
2009-02-06 14:30:00,8.15,8.19,8.15,8.16,280000.0,6.6047,6.6371,6.6047,6.6128,280000.0
2009-02-06 14:40:00,8.16,8.17,8.13,8.15,270400.0,6.6128,6.6209,6.5885,6.6047,270400.0
2009-02-06 14:50:00,8.15,8.15,8.11,8.13,393200.0,6.6047,6.6047,6.5723,6.5885,393200.0
2009-02-06 15:00:00,8.13,8.13,8.06,8.06,734800.0,6.5885,6.5885,6.5318,6.5318,734800.0
2009-02-06 15:10:00,8.06,8.11,8.05,8.1,613200.0,6.5318,6.5723,6.5237,6.5642,613200.0
2009-02-06 15:20:00,8.09,8.12,8.08,8.1,536000.0,6.5561,6.5804,6.548,6.5642,536000.0
2009-02-06 15:30:00,8.1,8.13,8.1,8.13,683600.0,6.5642,6.5885,6.5642,6.5885,683600.0
2009-02-06 15:40:00,8.13,8.14,8.12,8.13,925600.0,6.5885,6.5966,6.5804,6.5885,925600.0
2009-02-06 15:50:00,8.13,8.15,8.11,8.14,1032800.0,6.5885,6.6047,6.5723,6.5966,1032800.0
2009-02-09 09:30:00,8.15,8.17,8.03,8.04,236000.0,6.6047,6.6209,6.5075,6.5156,236000.0
2009-02-09 09:40:00,8.04,8.09,8.03,8.05,306000.0,6.5156,6.5561,6.5075,6.5237,306000.0
2009-02-09 09:50:00,8.05,8.06,8.03,8.04,270400.0,6.5237,6.5318,6.5075,6.5156,270400.0
2009-02-09 10:00:00,8.03,8.04,7.95,8.0,363200.0,6.5075,6.5156,6.4426,6.4831,363200.0
2009-02-09 10:10:00,8.0,8.01,7.98,7.99,132800.0,6.4831,6.4913,6.4669,6.475,132800.0
2009-02-09 10:20:00,7.98,8.03,7.98,8.01,152000.0,6.4669,6.5075,6.4669,6.4913,152000.0
2009-02-09 10:30:00,8.02,8.08,8.01,8.07,200800.0,6.4994,6.548,6.4913,6.5399,200800.0
2009-02-09 10:40:00,8.07,8.11,8.06,8.1,140800.0,6.5399,6.5723,6.5318,6.5642,140800.0
2009-02-09 10:50:00,8.1,8.13,8.07,8.12,230000.0,6.5642,6.5885,6.5399,6.5804,230000.0
2009-02-09 11:00:00,8.12,8.14,8.1,8.13,363600.0,6.5804,6.5966,6.5642,6.5885,363600.0
2009-02-09 11:10:00,8.13,8.15,8.12,8.14,563200.0,6.5885,6.6047,6.5804,6.5966,563200.0
2009-02-09 11:20:00,8.13,8.16,8.13,8.14,219200.0,6.5885,6.6128,6.5885,6.5966,219200.0
2009-02-09 11:30:00,8.14,8.15,8.11,8.14,214800.0,6.5966,6.6047,6.5723,6.5966,214800.0
2009-02-09 11:40:00,8.13,8.13,8.1,8.1,148000.0,6.5885,6.5885,6.5642,6.5642,148000.0
2009-02-09 11:50:00,8.1,8.13,8.09,8.13,128000.0,6.5642,6.5885,6.5561,6.5885,128000.0
2009-02-09 12:00:00,8.13,8.13,8.09,8.11,123200.0,6.5885,6.5885,6.5561,6.5723,123200.0
2009-02-09 12:10:00,8.11,8.17,8.1,8.15,116400.0,6.5723,6.6209,6.5642,6.6047,116400.0
2009-02-09 12:20:00,8.15,8.16,8.12,8.14,84400.0,6.6047,6.6128,6.5804,6.5966,84400.0
2009-02-09 12:30:00,8.15,8.17,8.14,8.14,70400.0,6.6047,6.6209,6.5966,6.5966,70400.0
2009-02-09 12:40:00,8.15,8.15,8.13,8.15,86000.0,6.6047,6.6047,6.5885,6.6047,86000.0
2009-02-09 12:50:00,8.15,8.19,8.15,8.18,66800.0,6.6047,6.6371,6.6047,6.629,66800.0
2009-02-09 13:00:00,8.18,8.19,8.17,8.17,55600.0,6.629,6.6371,6.6209,6.6209,55600.0
2009-02-09 13:10:00,8.17,8.19,8.17,8.17,164000.0,6.6209,6.6371,6.6209,6.6209,164000.0
2009-02-09 13:20:00,8.17,8.17,8.14,8.15,135200.0,6.6209,6.6209,6.5966,6.6047,135200.0
2009-02-09 13:30:00,8.15,8.16,8.09,8.11,192400.0,6.6047,6.6128,6.5561,6.5723,192400.0
2009-02-09 13:40:00,8.11,8.12,8.09,8.1,77600.0,6.5723,6.5804,6.5561,6.5642,77600.0
2009-02-09 13:50:00,8.1,8.12,8.09,8.12,108400.0,6.5642,6.5804,6.5561,6.5804,108400.0
2009-02-09 14:00:00,8.11,8.13,8.1,8.1,86400.0,6.5723,6.5885,6.5642,6.5642,86400.0
2009-02-09 14:10:00,8.1,8.11,8.07,8.08,144000.0,6.5642,6.5723,6.5399,6.548,144000.0
2009-02-09 14:20:00,8.08,8.11,8.04,8.05,215200.0,6.548,6.5723,6.5156,6.5237,215200.0
2009-02-09 14:30:00,8.05,8.08,8.04,8.08,272400.0,6.5237,6.548,6.5156,6.548,272400.0
2009-02-09 14:40:00,8.08,8.09,8.04,8.06,230000.0,6.548,6.5561,6.5156,6.5318,230000.0
2009-02-09 14:50:00,8.06,8.09,8.05,8.09,386400.0,6.5318,6.5561,6.5237,6.5561,386400.0
2009-02-09 15:00:00,8.09,8.1,8.07,8.08,291200.0,6.5561,6.5642,6.5399,6.548,291200.0
2009-02-09 15:10:00,8.08,8.12,8.06,8.09,264400.0,6.548,6.5804,6.5318,6.5561,264400.0
2009-02-09 15:20:00,8.09,8.11,8.09,8.1,304800.0,6.5561,6.5723,6.5561,6.5642,304800.0
2009-02-09 15:30:00,8.1,8.12,8.08,8.08,355200.0,6.5642,6.5804,6.548,6.548,355200.0
2009-02-09 15:40:00,8.08,8.1,8.06,8.09,200400.0,6.548,6.5642,6.5318,6.5561,200400.0
2009-02-09 15:50:00,8.08,8.09,8.07,8.07,564800.0,6.548,6.5561,6.5399,6.5399,564800.0
2009-02-10 09:30:00,7.99,8.14,7.97,8.12,163200.0,6.475,6.5966,6.4588,6.5804,163200.0
2009-02-10 09:40:00,8.12,8.16,8.08,8.15,114400.0,6.5804,6.6128,6.548,6.6047,114400.0
2009-02-10 09:50:00,8.15,8.17,8.12,8.13,222400.0,6.6047,6.6209,6.5804,6.5885,222400.0
2009-02-10 10:00:00,8.13,8.14,8.11,8.12,209600.0,6.5885,6.5966,6.5723,6.5804,209600.0
2009-02-10 10:10:00,8.11,8.12,8.09,8.1,207600.0,6.5723,6.5804,6.5561,6.5642,207600.0
2009-02-10 10:20:00,8.1,8.1,8.05,8.05,525200.0,6.5642,6.5642,6.5237,6.5237,525200.0
2009-02-10 10:30:00,8.05,8.06,8.04,8.06,157200.0,6.5237,6.5318,6.5156,6.5318,157200.0
2009-02-10 10:40:00,8.05,8.08,8.05,8.08,126400.0,6.5237,6.548,6.5237,6.548,126400.0
2009-02-10 10:50:00,8.08,8.09,8.06,8.08,94000.0,6.548,6.5561,6.5318,6.548,94000.0
2009-02-10 11:00:00,8.08,8.11,8.0,8.02,596800.0,6.548,6.5723,6.4831,6.4994,596800.0
2009-02-10 11:10:00,8.01,8.03,7.97,8.01,316400.0,6.4913,6.5075,6.4588,6.4913,316400.0
2009-02-10 11:20:00,8.01,8.06,7.99,8.03,194000.0,6.4913,6.5318,6.475,6.5075,194000.0
2009-02-10 11:30:00,8.02,8.03,7.87,7.93,298000.0,6.4994,6.5075,6.3778,6.4264,298000.0
2009-02-10 11:40:00,7.92,7.96,7.88,7.93,178000.0,6.4183,6.4507,6.3859,6.4264,178000.0
2009-02-10 11:50:00,7.93,7.95,7.9,7.94,162800.0,6.4264,6.4426,6.4021,6.4345,162800.0
2009-02-10 12:00:00,7.94,7.95,7.91,7.94,115200.0,6.4345,6.4426,6.4102,6.4345,115200.0
2009-02-10 12:10:00,7.95,7.98,7.94,7.96,144400.0,6.4426,6.4669,6.4345,6.4507,144400.0
2009-02-10 12:20:00,7.96,7.98,7.94,7.96,174400.0,6.4507,6.4669,6.4345,6.4507,174400.0
2009-02-10 12:30:00,7.96,7.96,7.91,7.94,154800.0,6.4507,6.4507,6.4102,6.4345,154800.0
2009-02-10 12:40:00,7.95,7.95,7.92,7.93,140800.0,6.4426,6.4426,6.4183,6.4264,140800.0
2009-02-10 12:50:00,7.93,7.95,7.92,7.93,203200.0,6.4264,6.4426,6.4183,6.4264,203200.0
2009-02-10 13:00:00,7.93,7.93,7.88,7.9,198800.0,6.4264,6.4264,6.3859,6.4021,198800.0
2009-02-10 13:10:00,7.9,7.92,7.85,7.85,183200.0,6.4021,6.4183,6.3616,6.3616,183200.0
2009-02-10 13:20:00,7.85,7.89,7.83,7.87,242000.0,6.3616,6.394,6.3454,6.3778,242000.0
2009-02-10 13:30:00,7.87,7.9,7.85,7.89,176800.0,6.3778,6.4021,6.3616,6.394,176800.0
2009-02-10 13:40:00,7.89,7.89,7.86,7.88,124000.0,6.394,6.394,6.3697,6.3859,124000.0
2009-02-10 13:50:00,7.89,7.9,7.86,7.88,135200.0,6.394,6.4021,6.3697,6.3859,135200.0
2009-02-10 14:00:00,7.88,7.92,7.87,7.91,174000.0,6.3859,6.4183,6.3778,6.4102,174000.0
2009-02-10 14:10:00,7.91,7.92,7.87,7.9,191200.0,6.4102,6.4183,6.3778,6.4021,191200.0
2009-02-10 14:20:00,7.91,7.92,7.88,7.88,406400.0,6.4102,6.4183,6.3859,6.3859,406400.0
2009-02-10 14:30:00,7.88,7.91,7.85,7.91,328000.0,6.3859,6.4102,6.3616,6.4102,328000.0
2009-02-10 14:40:00,7.91,7.93,7.9,7.91,204800.0,6.4102,6.4264,6.4021,6.4102,204800.0
2009-02-10 14:50:00,7.91,7.91,7.86,7.87,233200.0,6.4102,6.4102,6.3697,6.3778,233200.0
2009-02-10 15:00:00,7.88,7.93,7.88,7.92,306000.0,6.3859,6.4264,6.3859,6.4183,306000.0
2009-02-10 15:10:00,7.92,7.92,7.85,7.87,345200.0,6.4183,6.4183,6.3616,6.3778,345200.0
2009-02-10 15:20:00,7.88,7.91,7.85,7.89,245200.0,6.3859,6.4102,6.3616,6.394,245200.0
2009-02-10 15:30:00,7.89,7.92,7.86,7.87,412800.0,6.394,6.4183,6.3697,6.3778,412800.0
2009-02-10 15:40:00,7.87,7.95,7.86,7.92,488000.0,6.3778,6.4426,6.3697,6.4183,488000.0
2009-02-10 15:50:00,7.92,7.92,7.87,7.9,661600.0,6.4183,6.4183,6.3778,6.4021,661600.0
2009-02-11 09:30:00,7.93,7.95,7.86,7.9,90400.0,6.4264,6.4426,6.3697,6.4021,90400.0
2009-02-11 09:40:00,7.89,7.92,7.87,7.9,125600.0,6.394,6.4183,6.3778,6.4021,125600.0
2009-02-11 09:50:00,7.9,7.93,7.88,7.88,161600.0,6.4021,6.4264,6.3859,6.3859,161600.0
2009-02-11 10:00:00,7.88,7.92,7.87,7.89,251600.0,6.3859,6.4183,6.3778,6.394,251600.0
2009-02-11 10:10:00,7.89,7.91,7.86,7.88,134400.0,6.394,6.4102,6.3697,6.3859,134400.0
2009-02-11 10:20:00,7.87,7.89,7.85,7.85,133600.0,6.3778,6.394,6.3616,6.3616,133600.0
2009-02-11 10:30:00,7.85,7.86,7.81,7.83,277200.0,6.3616,6.3697,6.3292,6.3454,277200.0
2009-02-11 10:40:00,7.83,7.85,7.82,7.84,155200.0,6.3454,6.3616,6.3373,6.3535,155200.0
2009-02-11 10:50:00,7.85,7.85,7.83,7.84,113600.0,6.3616,6.3616,6.3454,6.3535,113600.0
2009-02-11 11:00:00,7.83,7.85,7.81,7.82,192800.0,6.3454,6.3616,6.3292,6.3373,192800.0
2009-02-11 11:10:00,7.82,7.85,7.81,7.83,200800.0,6.3373,6.3616,6.3292,6.3454,200800.0
2009-02-11 11:20:00,7.84,7.84,7.81,7.83,175200.0,6.3535,6.3535,6.3292,6.3454,175200.0
2009-02-11 11:30:00,7.82,7.84,7.8,7.81,188000.0,6.3373,6.3535,6.3211,6.3292,188000.0
2009-02-11 11:40:00,7.81,7.81,7.78,7.78,111200.0,6.3292,6.3292,6.3049,6.3049,111200.0
2009-02-11 11:50:00,7.78,7.8,7.77,7.79,145600.0,6.3049,6.3211,6.2968,6.313,145600.0
2009-02-11 12:00:00,7.79,7.79,7.77,7.79,99200.0,6.313,6.313,6.2968,6.313,99200.0
2009-02-11 12:10:00,7.79,7.79,7.75,7.77,123200.0,6.313,6.313,6.2805,6.2968,123200.0
2009-02-11 12:20:00,7.77,7.79,7.76,7.79,79200.0,6.2968,6.313,6.2887,6.313,79200.0
2009-02-11 12:30:00,7.79,7.79,7.77,7.78,178400.0,6.313,6.313,6.2968,6.3049,178400.0
2009-02-11 12:40:00,7.78,7.82,7.78,7.82,132000.0,6.3049,6.3373,6.3049,6.3373,132000.0
2009-02-11 12:50:00,7.82,7.83,7.8,7.81,89200.0,6.3373,6.3454,6.3211,6.3292,89200.0
2009-02-11 13:00:00,7.81,7.83,7.78,7.79,101200.0,6.3292,6.3454,6.3049,6.313,101200.0
2009-02-11 13:10:00,7.79,7.82,7.79,7.81,36800.0,6.313,6.3373,6.313,6.3292,36800.0
2009-02-11 13:20:00,7.82,7.82,7.76,7.77,165600.0,6.3373,6.3373,6.2887,6.2968,165600.0
2009-02-11 13:30:00,7.77,7.77,7.74,7.75,118000.0,6.2968,6.2968,6.2724,6.2805,118000.0
2009-02-11 13:40:00,7.74,7.74,7.69,7.71,155600.0,6.2724,6.2724,6.2319,6.2481,155600.0
2009-02-11 13:50:00,7.71,7.73,7.7,7.7,80400.0,6.2481,6.2643,6.24,6.24,80400.0
2009-02-11 14:00:00,7.71,7.72,7.7,7.72,87600.0,6.2481,6.2562,6.24,6.2562,87600.0
2009-02-11 14:10:00,7.72,7.72,7.68,7.7,151200.0,6.2562,6.2562,6.2238,6.24,151200.0
2009-02-11 14:20:00,7.7,7.76,7.68,7.75,268800.0,6.24,6.2887,6.2238,6.2805,268800.0
2009-02-11 14:30:00,7.74,7.77,7.73,7.76,104800.0,6.2724,6.2968,6.2643,6.2887,104800.0
2009-02-11 14:40:00,7.77,7.8,7.76,7.79,61600.0,6.2968,6.3211,6.2887,6.313,61600.0
2009-02-11 14:50:00,7.78,7.86,7.78,7.85,267200.0,6.3049,6.3697,6.3049,6.3616,267200.0
2009-02-11 15:00:00,7.85,7.85,7.8,7.81,323600.0,6.3616,6.3616,6.3211,6.3292,323600.0
2009-02-11 15:10:00,7.81,7.88,7.8,7.84,356000.0,6.3292,6.3859,6.3211,6.3535,356000.0
2009-02-11 15:20:00,7.84,7.86,7.81,7.82,436000.0,6.3535,6.3697,6.3292,6.3373,436000.0
2009-02-11 15:30:00,7.82,7.85,7.78,7.79,321200.0,6.3373,6.3616,6.3049,6.313,321200.0
2009-02-11 15:40:00,7.8,7.81,7.77,7.78,315200.0,6.3211,6.3292,6.2968,6.3049,315200.0
2009-02-11 15:50:00,7.79,7.81,7.78,7.8,345600.0,6.313,6.3292,6.3049,6.3211,345600.0
2009-02-12 09:30:00,7.68,7.74,7.63,7.71,130800.0,6.2238,6.2724,6.1833,6.2481,130800.0
2009-02-12 09:40:00,7.7,7.73,7.68,7.7,84000.0,6.24,6.2643,6.2238,6.24,84000.0
2009-02-12 09:50:00,7.7,7.7,7.67,7.67,168400.0,6.24,6.24,6.2157,6.2157,168400.0
2009-02-12 10:00:00,7.67,7.68,7.63,7.68,166800.0,6.2157,6.2238,6.1833,6.2238,166800.0
2009-02-12 10:10:00,7.68,7.69,7.67,7.67,122000.0,6.2238,6.2319,6.2157,6.2157,122000.0
2009-02-12 10:20:00,7.67,7.71,7.66,7.69,124000.0,6.2157,6.2481,6.2076,6.2319,124000.0
2009-02-12 10:30:00,7.69,7.71,7.67,7.68,184000.0,6.2319,6.2481,6.2157,6.2238,184000.0
2009-02-12 10:40:00,7.68,7.71,7.68,7.71,176000.0,6.2238,6.2481,6.2238,6.2481,176000.0
2009-02-12 10:50:00,7.71,7.74,7.7,7.74,196400.0,6.2481,6.2724,6.24,6.2724,196400.0
2009-02-12 11:00:00,7.73,7.75,7.71,7.75,84800.0,6.2643,6.2805,6.2481,6.2805,84800.0
2009-02-12 11:10:00,7.74,7.74,7.71,7.72,132400.0,6.2724,6.2724,6.2481,6.2562,132400.0
2009-02-12 11:20:00,7.72,7.75,7.71,7.75,76000.0,6.2562,6.2805,6.2481,6.2805,76000.0
2009-02-12 11:30:00,7.74,7.75,7.73,7.75,60800.0,6.2724,6.2805,6.2643,6.2805,60800.0
2009-02-12 11:40:00,7.74,7.79,7.74,7.78,119600.0,6.2724,6.313,6.2724,6.3049,119600.0
2009-02-12 11:50:00,7.79,7.8,7.78,7.78,66000.0,6.313,6.3211,6.3049,6.3049,66000.0
2009-02-12 12:00:00,7.78,7.81,7.78,7.79,81200.0,6.3049,6.3292,6.3049,6.313,81200.0
2009-02-12 12:10:00,7.79,7.79,7.77,7.78,79200.0,6.313,6.313,6.2968,6.3049,79200.0
2009-02-12 12:20:00,7.78,7.83,7.77,7.83,124400.0,6.3049,6.3454,6.2968,6.3454,124400.0
2009-02-12 12:30:00,7.82,7.84,7.82,7.83,88800.0,6.3373,6.3535,6.3373,6.3454,88800.0
2009-02-12 12:40:00,7.83,7.84,7.82,7.84,232000.0,6.3454,6.3535,6.3373,6.3535,232000.0
2009-02-12 12:50:00,7.83,7.85,7.83,7.83,128800.0,6.3454,6.3616,6.3454,6.3454,128800.0
2009-02-12 13:00:00,7.83,7.83,7.81,7.82,240800.0,6.3454,6.3454,6.3292,6.3373,240800.0
2009-02-12 13:10:00,7.82,7.84,7.77,7.77,370800.0,6.3373,6.3535,6.2968,6.2968,370800.0
2009-02-12 13:20:00,7.77,7.79,7.76,7.79,242800.0,6.2968,6.313,6.2887,6.313,242800.0
2009-02-12 13:30:00,7.79,7.8,7.74,7.75,111200.0,6.313,6.3211,6.2724,6.2805,111200.0
2009-02-12 13:40:00,7.75,7.76,7.74,7.75,83600.0,6.2805,6.2887,6.2724,6.2805,83600.0
2009-02-12 13:50:00,7.75,7.77,7.74,7.75,146000.0,6.2805,6.2968,6.2724,6.2805,146000.0
2009-02-12 14:00:00,7.75,7.76,7.73,7.74,192400.0,6.2805,6.2887,6.2643,6.2724,192400.0
2009-02-12 14:10:00,7.74,7.78,7.73,7.76,107200.0,6.2724,6.3049,6.2643,6.2887,107200.0
2009-02-12 14:20:00,7.76,7.77,7.7,7.7,167200.0,6.2887,6.2968,6.24,6.24,167200.0
2009-02-12 14:30:00,7.7,7.74,7.69,7.7,232400.0,6.24,6.2724,6.2319,6.24,232400.0
2009-02-12 14:40:00,7.7,7.7,7.65,7.68,181600.0,6.24,6.24,6.1995,6.2238,181600.0
2009-02-12 14:50:00,7.68,7.69,7.65,7.68,156800.0,6.2238,6.2319,6.1995,6.2238,156800.0
2009-02-12 15:00:00,7.68,7.69,7.65,7.69,205200.0,6.2238,6.2319,6.1995,6.2319,205200.0
2009-02-12 15:10:00,7.7,7.76,7.7,7.76,327600.0,6.24,6.2887,6.24,6.2887,327600.0
2009-02-12 15:20:00,7.75,7.85,7.73,7.85,300800.0,6.2805,6.3616,6.2643,6.3616,300800.0
2009-02-12 15:30:00,7.85,7.86,7.8,7.82,248800.0,6.3616,6.3697,6.3211,6.3373,248800.0
2009-02-12 15:40:00,7.82,7.93,7.82,7.87,483200.0,6.3373,6.4264,6.3373,6.3778,483200.0
2009-02-12 15:50:00,7.87,7.93,7.87,7.93,630800.0,6.3778,6.4264,6.3778,6.4264,630800.0
2009-02-13 09:30:00,7.92,7.96,7.87,7.91,136000.0,6.4183,6.4507,6.3778,6.4102,136000.0
2009-02-13 09:40:00,7.9,7.93,7.87,7.89,238000.0,6.4021,6.4264,6.3778,6.394,238000.0
2009-02-13 09:50:00,7.9,7.9,7.84,7.9,160400.0,6.4021,6.4021,6.3535,6.4021,160400.0
2009-02-13 10:00:00,7.89,7.9,7.87,7.89,124400.0,6.394,6.4021,6.3778,6.394,124400.0
2009-02-13 10:10:00,7.89,7.92,7.88,7.91,232000.0,6.394,6.4183,6.3859,6.4102,232000.0
2009-02-13 10:20:00,7.91,7.97,7.91,7.96,262400.0,6.4102,6.4588,6.4102,6.4507,262400.0
2009-02-13 10:30:00,7.97,8.0,7.97,7.99,115200.0,6.4588,6.4831,6.4588,6.475,115200.0
2009-02-13 10:40:00,7.99,8.01,7.99,7.99,56800.0,6.475,6.4913,6.475,6.475,56800.0
2009-02-13 10:50:00,7.99,8.0,7.95,7.97,108800.0,6.475,6.4831,6.4426,6.4588,108800.0
2009-02-13 11:00:00,7.97,7.97,7.94,7.96,56400.0,6.4588,6.4588,6.4345,6.4507,56400.0
2009-02-13 11:10:00,7.97,7.97,7.93,7.93,65600.0,6.4588,6.4588,6.4264,6.4264,65600.0
2009-02-13 11:20:00,7.93,7.93,7.9,7.91,84000.0,6.4264,6.4264,6.4021,6.4102,84000.0
2009-02-13 11:30:00,7.91,7.93,7.91,7.91,61200.0,6.4102,6.4264,6.4102,6.4102,61200.0
2009-02-13 11:40:00,7.91,7.91,7.86,7.86,237600.0,6.4102,6.4102,6.3697,6.3697,237600.0
2009-02-13 11:50:00,7.86,7.88,7.85,7.85,55200.0,6.3697,6.3859,6.3616,6.3616,55200.0
2009-02-13 12:00:00,7.84,7.86,7.81,7.82,142000.0,6.3535,6.3697,6.3292,6.3373,142000.0
2009-02-13 12:10:00,7.81,7.82,7.79,7.8,241200.0,6.3292,6.3373,6.313,6.3211,241200.0
2009-02-13 12:20:00,7.8,7.82,7.8,7.81,123600.0,6.3211,6.3373,6.3211,6.3292,123600.0
2009-02-13 12:30:00,7.81,7.81,7.8,7.8,60000.0,6.3292,6.3292,6.3211,6.3211,60000.0
2009-02-13 12:40:00,7.8,7.8,7.75,7.76,104400.0,6.3211,6.3211,6.2805,6.2887,104400.0
2009-02-13 12:50:00,7.76,7.76,7.73,7.75,112800.0,6.2887,6.2887,6.2643,6.2805,112800.0
2009-02-13 13:00:00,7.75,7.78,7.74,7.78,225600.0,6.2805,6.3049,6.2724,6.3049,225600.0
2009-02-13 13:10:00,7.78,7.78,7.73,7.77,93600.0,6.3049,6.3049,6.2643,6.2968,93600.0
2009-02-13 13:20:00,7.77,7.79,7.77,7.78,94400.0,6.2968,6.313,6.2968,6.3049,94400.0
2009-02-13 13:30:00,7.78,7.79,7.76,7.78,122000.0,6.3049,6.313,6.2887,6.3049,122000.0
2009-02-13 13:40:00,7.78,7.79,7.77,7.79,383200.0,6.3049,6.313,6.2968,6.313,383200.0
2009-02-13 13:50:00,7.79,7.82,7.78,7.8,637600.0,6.313,6.3373,6.3049,6.3211,637600.0
2009-02-13 14:00:00,7.8,7.82,7.76,7.77,250800.0,6.3211,6.3373,6.2887,6.2968,250800.0
2009-02-13 14:10:00,7.77,7.79,7.75,7.78,211200.0,6.2968,6.313,6.2805,6.3049,211200.0
2009-02-13 14:20:00,7.79,7.79,7.76,7.76,121200.0,6.313,6.313,6.2887,6.2887,121200.0
2009-02-13 14:30:00,7.75,7.78,7.74,7.76,90800.0,6.2805,6.3049,6.2724,6.2887,90800.0
2009-02-13 14:40:00,7.76,7.78,7.73,7.75,188400.0,6.2887,6.3049,6.2643,6.2805,188400.0
2009-02-13 14:50:00,7.75,7.76,7.73,7.73,191600.0,6.2805,6.2887,6.2643,6.2643,191600.0
2009-02-13 15:00:00,7.74,7.76,7.71,7.73,213200.0,6.2724,6.2887,6.2481,6.2643,213200.0
2009-02-13 15:10:00,7.72,7.73,7.7,7.72,222400.0,6.2562,6.2643,6.24,6.2562,222400.0
2009-02-13 15:20:00,7.72,7.75,7.72,7.74,292800.0,6.2562,6.2805,6.2562,6.2724,292800.0
2009-02-13 15:30:00,7.75,7.75,7.71,7.72,398000.0,6.2805,6.2805,6.2481,6.2562,398000.0
2009-02-13 15:40:00,7.72,7.75,7.7,7.73,542400.0,6.2562,6.2805,6.24,6.2643,542400.0
2009-02-13 15:50:00,7.73,7.73,7.68,7.69,846800.0,6.2643,6.2643,6.2238,6.2319,846800.0
2009-02-17 09:30:00,7.53,7.57,7.45,7.49,532800.0,6.1023,6.1347,6.0374,6.0698,532800.0
2009-02-17 09:40:00,7.48,7.61,7.43,7.45,285600.0,6.0617,6.1671,6.0212,6.0374,285600.0
2009-02-17 09:50:00,7.44,7.53,7.42,7.51,270000.0,6.0293,6.1023,6.0131,6.0861,270000.0
2009-02-17 10:00:00,7.51,7.54,7.5,7.54,180400.0,6.0861,6.1104,6.078,6.1104,180400.0
2009-02-17 10:10:00,7.54,7.56,7.51,7.52,136400.0,6.1104,6.1266,6.0861,6.0942,136400.0
2009-02-17 10:20:00,7.53,7.54,7.49,7.53,155600.0,6.1023,6.1104,6.0698,6.1023,155600.0
2009-02-17 10:30:00,7.53,7.56,7.51,7.52,164000.0,6.1023,6.1266,6.0861,6.0942,164000.0
2009-02-17 10:40:00,7.52,7.56,7.51,7.53,162800.0,6.0942,6.1266,6.0861,6.1023,162800.0
2009-02-17 10:50:00,7.53,7.59,7.52,7.57,274000.0,6.1023,6.1509,6.0942,6.1347,274000.0
2009-02-17 11:00:00,7.58,7.59,7.54,7.57,258400.0,6.1428,6.1509,6.1104,6.1347,258400.0
2009-02-17 11:10:00,7.58,7.61,7.58,7.59,162800.0,6.1428,6.1671,6.1428,6.1509,162800.0
2009-02-17 11:20:00,7.58,7.61,7.57,7.6,134800.0,6.1428,6.1671,6.1347,6.159,134800.0
2009-02-17 11:30:00,7.61,7.61,7.53,7.54,217200.0,6.1671,6.1671,6.1023,6.1104,217200.0
2009-02-17 11:40:00,7.55,7.58,7.54,7.56,133200.0,6.1185,6.1428,6.1104,6.1266,133200.0
2009-02-17 11:50:00,7.56,7.57,7.54,7.56,150000.0,6.1266,6.1347,6.1104,6.1266,150000.0
2009-02-17 12:00:00,7.56,7.6,7.56,7.57,88000.0,6.1266,6.159,6.1266,6.1347,88000.0
2009-02-17 12:10:00,7.57,7.57,7.52,7.53,180800.0,6.1347,6.1347,6.0942,6.1023,180800.0
2009-02-17 12:20:00,7.53,7.55,7.52,7.54,138400.0,6.1023,6.1185,6.0942,6.1104,138400.0
2009-02-17 12:30:00,7.54,7.56,7.53,7.54,75600.0,6.1104,6.1266,6.1023,6.1104,75600.0
2009-02-17 12:40:00,7.54,7.55,7.52,7.52,172000.0,6.1104,6.1185,6.0942,6.0942,172000.0
2009-02-17 12:50:00,7.52,7.55,7.51,7.55,75600.0,6.0942,6.1185,6.0861,6.1185,75600.0
2009-02-17 13:00:00,7.55,7.55,7.52,7.54,110800.0,6.1185,6.1185,6.0942,6.1104,110800.0
2009-02-17 13:10:00,7.54,7.55,7.53,7.53,72800.0,6.1104,6.1185,6.1023,6.1023,72800.0
2009-02-17 13:20:00,7.53,7.54,7.52,7.54,102800.0,6.1023,6.1104,6.0942,6.1104,102800.0
2009-02-17 13:30:00,7.54,7.56,7.51,7.54,126000.0,6.1104,6.1266,6.0861,6.1104,126000.0
2009-02-17 13:40:00,7.54,7.58,7.53,7.57,114800.0,6.1104,6.1428,6.1023,6.1347,114800.0
2009-02-17 13:50:00,7.57,7.57,7.53,7.54,81600.0,6.1347,6.1347,6.1023,6.1104,81600.0
2009-02-17 14:00:00,7.54,7.59,7.53,7.58,102000.0,6.1104,6.1509,6.1023,6.1428,102000.0
2009-02-17 14:10:00,7.58,7.59,7.57,7.58,65600.0,6.1428,6.1509,6.1347,6.1428,65600.0
2009-02-17 14:20:00,7.58,7.58,7.53,7.54,162400.0,6.1428,6.1428,6.1023,6.1104,162400.0
2009-02-17 14:30:00,7.54,7.57,7.54,7.56,259200.0,6.1104,6.1347,6.1104,6.1266,259200.0
2009-02-17 14:40:00,7.55,7.57,7.54,7.54,159200.0,6.1185,6.1347,6.1104,6.1104,159200.0
2009-02-17 14:50:00,7.55,7.57,7.53,7.57,245200.0,6.1185,6.1347,6.1023,6.1347,245200.0
2009-02-17 15:00:00,7.57,7.59,7.54,7.58,234000.0,6.1347,6.1509,6.1104,6.1428,234000.0
2009-02-17 15:10:00,7.58,7.6,7.56,7.57,350000.0,6.1428,6.159,6.1266,6.1347,350000.0
2009-02-17 15:20:00,7.56,7.6,7.56,7.58,232400.0,6.1266,6.159,6.1266,6.1428,232400.0
2009-02-17 15:30:00,7.58,7.7,7.58,7.68,734000.0,6.1428,6.24,6.1428,6.2238,734000.0
2009-02-17 15:40:00,7.68,7.68,7.6,7.61,822400.0,6.2238,6.2238,6.159,6.1671,822400.0
2009-02-17 15:50:00,7.61,7.62,7.56,7.58,801200.0,6.1671,6.1752,6.1266,6.1428,801200.0
2009-02-18 09:30:00,7.66,7.67,7.58,7.63,117200.0,6.2303,6.2384,6.1652,6.2059,117200.0
2009-02-18 09:40:00,7.63,7.65,7.59,7.59,185200.0,6.2059,6.2221,6.1733,6.1733,185200.0
2009-02-18 09:50:00,7.6,7.63,7.54,7.54,96400.0,6.1815,6.2059,6.1327,6.1327,96400.0
2009-02-18 10:00:00,7.55,7.57,7.48,7.48,119200.0,6.1408,6.1571,6.0839,6.0839,119200.0
2009-02-18 10:10:00,7.48,7.48,7.45,7.45,132000.0,6.0839,6.0839,6.0595,6.0595,132000.0
2009-02-18 10:20:00,7.47,7.51,7.47,7.5,76000.0,6.0757,6.1083,6.0757,6.1001,76000.0
2009-02-18 10:30:00,7.51,7.56,7.5,7.54,172800.0,6.1083,6.1489,6.1001,6.1327,172800.0
2009-02-18 10:40:00,7.54,7.58,7.53,7.57,163600.0,6.1327,6.1652,6.1245,6.1571,163600.0
2009-02-18 10:50:00,7.57,7.6,7.57,7.59,154000.0,6.1571,6.1815,6.1571,6.1733,154000.0
2009-02-18 11:00:00,7.59,7.61,7.57,7.57,224800.0,6.1733,6.1896,6.1571,6.1571,224800.0
2009-02-18 11:10:00,7.57,7.64,7.57,7.63,246400.0,6.1571,6.214,6.1571,6.2059,246400.0
2009-02-18 11:20:00,7.63,7.67,7.63,7.65,186400.0,6.2059,6.2384,6.2059,6.2221,186400.0
2009-02-18 11:30:00,7.65,7.65,7.61,7.62,117600.0,6.2221,6.2221,6.1896,6.1977,117600.0
2009-02-18 11:40:00,7.62,7.63,7.58,7.58,322800.0,6.1977,6.2059,6.1652,6.1652,322800.0
2009-02-18 11:50:00,7.58,7.61,7.57,7.59,127600.0,6.1652,6.1896,6.1571,6.1733,127600.0
2009-02-18 12:00:00,7.59,7.63,7.57,7.63,154000.0,6.1733,6.2059,6.1571,6.2059,154000.0
2009-02-18 12:10:00,7.63,7.65,7.62,7.62,82800.0,6.2059,6.2221,6.1977,6.1977,82800.0
2009-02-18 12:20:00,7.62,7.63,7.59,7.61,78400.0,6.1977,6.2059,6.1733,6.1896,78400.0
2009-02-18 12:30:00,7.61,7.63,7.59,7.59,75600.0,6.1896,6.2059,6.1733,6.1733,75600.0
2009-02-18 12:40:00,7.59,7.61,7.58,7.6,97600.0,6.1733,6.1896,6.1652,6.1815,97600.0
2009-02-18 12:50:00,7.59,7.63,7.58,7.63,78400.0,6.1733,6.2059,6.1652,6.2059,78400.0
2009-02-18 13:00:00,7.62,7.65,7.59,7.61,109200.0,6.1977,6.2221,6.1733,6.1896,109200.0
2009-02-18 13:10:00,7.61,7.62,7.58,7.58,74400.0,6.1896,6.1977,6.1652,6.1652,74400.0
2009-02-18 13:20:00,7.58,7.61,7.57,7.6,104400.0,6.1652,6.1896,6.1571,6.1815,104400.0
2009-02-18 13:30:00,7.6,7.6,7.56,7.56,70000.0,6.1815,6.1815,6.1489,6.1489,70000.0
2009-02-18 13:40:00,7.56,7.57,7.56,7.56,62000.0,6.1489,6.1571,6.1489,6.1489,62000.0
2009-02-18 13:50:00,7.56,7.57,7.54,7.56,119600.0,6.1489,6.1571,6.1327,6.1489,119600.0
2009-02-18 14:00:00,7.57,7.58,7.54,7.58,126800.0,6.1571,6.1652,6.1327,6.1652,126800.0
2009-02-18 14:10:00,7.57,7.57,7.52,7.53,209200.0,6.1571,6.1571,6.1164,6.1245,209200.0
2009-02-18 14:20:00,7.53,7.56,7.52,7.55,206000.0,6.1245,6.1489,6.1164,6.1408,206000.0
2009-02-18 14:30:00,7.55,7.57,7.52,7.54,166800.0,6.1408,6.1571,6.1164,6.1327,166800.0
2009-02-18 14:40:00,7.54,7.56,7.52,7.52,178800.0,6.1327,6.1489,6.1164,6.1164,178800.0
2009-02-18 14:50:00,7.53,7.58,7.52,7.58,126400.0,6.1245,6.1652,6.1164,6.1652,126400.0
2009-02-18 15:00:00,7.58,7.58,7.53,7.54,248800.0,6.1652,6.1652,6.1245,6.1327,248800.0
2009-02-18 15:10:00,7.54,7.59,7.53,7.56,204000.0,6.1327,6.1733,6.1245,6.1489,204000.0
2009-02-18 15:20:00,7.56,7.58,7.53,7.54,176800.0,6.1489,6.1652,6.1245,6.1327,176800.0
2009-02-18 15:30:00,7.54,7.58,7.54,7.55,268400.0,6.1327,6.1652,6.1327,6.1408,268400.0
2009-02-18 15:40:00,7.55,7.58,7.55,7.56,265600.0,6.1408,6.1652,6.1408,6.1489,265600.0
2009-02-18 15:50:00,7.56,7.57,7.54,7.54,391600.0,6.1489,6.1571,6.1327,6.1327,391600.0
2009-02-19 09:30:00,7.58,7.65,7.54,7.64,244800.0,6.1652,6.2221,6.1327,6.214,244800.0
2009-02-19 09:40:00,7.65,7.71,7.63,7.63,123600.0,6.2221,6.2709,6.2059,6.2059,123600.0
2009-02-19 09:50:00,7.64,7.68,7.62,7.68,130000.0,6.214,6.2465,6.1977,6.2465,130000.0
2009-02-19 10:00:00,7.68,7.69,7.63,7.69,182000.0,6.2465,6.2547,6.2059,6.2547,182000.0
2009-02-19 10:10:00,7.69,7.69,7.63,7.63,108000.0,6.2547,6.2547,6.2059,6.2059,108000.0
2009-02-19 10:20:00,7.63,7.67,7.62,7.67,190400.0,6.2059,6.2384,6.1977,6.2384,190400.0
2009-02-19 10:30:00,7.67,7.68,7.64,7.68,217200.0,6.2384,6.2465,6.214,6.2465,217200.0
2009-02-19 10:40:00,7.67,7.72,7.67,7.68,311200.0,6.2384,6.2791,6.2384,6.2465,311200.0
2009-02-19 10:50:00,7.68,7.69,7.66,7.67,58400.0,6.2465,6.2547,6.2303,6.2384,58400.0
2009-02-19 11:00:00,7.67,7.73,7.67,7.72,161200.0,6.2384,6.2872,6.2384,6.2791,161200.0
2009-02-19 11:10:00,7.73,7.75,7.72,7.75,74400.0,6.2872,6.3035,6.2791,6.3035,74400.0
2009-02-19 11:20:00,7.74,7.75,7.69,7.69,213600.0,6.2953,6.3035,6.2547,6.2547,213600.0
2009-02-19 11:30:00,7.69,7.7,7.67,7.67,112000.0,6.2547,6.2628,6.2384,6.2384,112000.0
2009-02-19 11:40:00,7.68,7.69,7.67,7.68,291200.0,6.2465,6.2547,6.2384,6.2465,291200.0
2009-02-19 11:50:00,7.68,7.7,7.68,7.69,181200.0,6.2465,6.2628,6.2465,6.2547,181200.0
2009-02-19 12:00:00,7.69,7.71,7.67,7.7,209600.0,6.2547,6.2709,6.2384,6.2628,209600.0
2009-02-19 12:10:00,7.7,7.71,7.65,7.7,236000.0,6.2628,6.2709,6.2221,6.2628,236000.0
2009-02-19 12:20:00,7.7,7.73,7.69,7.69,101200.0,6.2628,6.2872,6.2547,6.2547,101200.0
2009-02-19 12:30:00,7.69,7.73,7.69,7.72,101200.0,6.2547,6.2872,6.2547,6.2791,101200.0
2009-02-19 12:40:00,7.72,7.72,7.69,7.69,93200.0,6.2791,6.2791,6.2547,6.2547,93200.0
2009-02-19 12:50:00,7.69,7.71,7.69,7.7,58000.0,6.2547,6.2709,6.2547,6.2628,58000.0
2009-02-19 13:00:00,7.7,7.71,7.66,7.7,150800.0,6.2628,6.2709,6.2303,6.2628,150800.0
2009-02-19 13:10:00,7.71,7.74,7.69,7.73,100000.0,6.2709,6.2953,6.2547,6.2872,100000.0
2009-02-19 13:20:00,7.73,7.74,7.72,7.74,64400.0,6.2872,6.2953,6.2791,6.2953,64400.0
2009-02-19 13:30:00,7.74,7.74,7.69,7.7,76400.0,6.2953,6.2953,6.2547,6.2628,76400.0
2009-02-19 13:40:00,7.71,7.71,7.69,7.69,47200.0,6.2709,6.2709,6.2547,6.2547,47200.0
2009-02-19 13:50:00,7.7,7.7,7.66,7.66,62400.0,6.2628,6.2628,6.2303,6.2303,62400.0
2009-02-19 14:00:00,7.67,7.68,7.66,7.67,83600.0,6.2384,6.2465,6.2303,6.2384,83600.0
2009-02-19 14:10:00,7.68,7.68,7.63,7.63,62800.0,6.2465,6.2465,6.2059,6.2059,62800.0
2009-02-19 14:20:00,7.63,7.67,7.63,7.66,89600.0,6.2059,6.2384,6.2059,6.2303,89600.0
2009-02-19 14:30:00,7.66,7.67,7.65,7.67,61600.0,6.2303,6.2384,6.2221,6.2384,61600.0
2009-02-19 14:40:00,7.66,7.67,7.64,7.64,122800.0,6.2303,6.2384,6.214,6.214,122800.0
2009-02-19 14:50:00,7.64,7.68,7.63,7.66,110800.0,6.214,6.2465,6.2059,6.2303,110800.0
2009-02-19 15:00:00,7.66,7.67,7.64,7.65,151600.0,6.2303,6.2384,6.214,6.2221,151600.0
2009-02-19 15:10:00,7.64,7.65,7.63,7.64,122800.0,6.214,6.2221,6.2059,6.214,122800.0
2009-02-19 15:20:00,7.64,7.68,7.62,7.66,236800.0,6.214,6.2465,6.1977,6.2303,236800.0
2009-02-19 15:30:00,7.66,7.67,7.61,7.62,283200.0,6.2303,6.2384,6.1896,6.1977,283200.0
2009-02-19 15:40:00,7.62,7.69,7.61,7.67,324000.0,6.1977,6.2547,6.1896,6.2384,324000.0
2009-02-19 15:50:00,7.67,7.67,7.61,7.61,990000.0,6.2384,6.2384,6.1896,6.1896,990000.0
2009-02-20 09:30:00,7.54,7.69,7.5,7.65,340000.0,6.1327,6.2547,6.1001,6.2221,340000.0
2009-02-20 09:40:00,7.64,7.66,7.58,7.61,120000.0,6.214,6.2303,6.1652,6.1896,120000.0
2009-02-20 09:50:00,7.61,7.67,7.61,7.65,206800.0,6.1896,6.2384,6.1896,6.2221,206800.0
2009-02-20 10:00:00,7.65,7.73,7.63,7.68,226800.0,6.2221,6.2872,6.2059,6.2465,226800.0
2009-02-20 10:10:00,7.68,7.72,7.68,7.69,146800.0,6.2465,6.2791,6.2465,6.2547,146800.0
2009-02-20 10:20:00,7.68,7.7,7.66,7.68,164400.0,6.2465,6.2628,6.2303,6.2465,164400.0
2009-02-20 10:30:00,7.69,7.69,7.65,7.68,145600.0,6.2547,6.2547,6.2221,6.2465,145600.0
2009-02-20 10:40:00,7.67,7.71,7.67,7.68,170800.0,6.2384,6.2709,6.2384,6.2465,170800.0
2009-02-20 10:50:00,7.68,7.69,7.64,7.68,129200.0,6.2465,6.2547,6.214,6.2465,129200.0
2009-02-20 11:00:00,7.67,7.69,7.63,7.63,101200.0,6.2384,6.2547,6.2059,6.2059,101200.0
2009-02-20 11:10:00,7.64,7.67,7.63,7.66,124400.0,6.214,6.2384,6.2059,6.2303,124400.0
2009-02-20 11:20:00,7.67,7.69,7.66,7.68,128800.0,6.2384,6.2547,6.2303,6.2465,128800.0
2009-02-20 11:30:00,7.68,7.68,7.63,7.64,218000.0,6.2465,6.2465,6.2059,6.214,218000.0
2009-02-20 11:40:00,7.65,7.65,7.6,7.6,258000.0,6.2221,6.2221,6.1815,6.1815,258000.0
2009-02-20 11:50:00,7.6,7.63,7.6,7.6,114800.0,6.1815,6.2059,6.1815,6.1815,114800.0
2009-02-20 12:00:00,7.6,7.63,7.6,7.63,104800.0,6.1815,6.2059,6.1815,6.2059,104800.0
2009-02-20 12:10:00,7.63,7.66,7.62,7.62,155200.0,6.2059,6.2303,6.1977,6.1977,155200.0
2009-02-20 12:20:00,7.62,7.64,7.62,7.63,136800.0,6.1977,6.214,6.1977,6.2059,136800.0
2009-02-20 12:30:00,7.63,7.66,7.63,7.66,219600.0,6.2059,6.2303,6.2059,6.2303,219600.0
2009-02-20 12:40:00,7.66,7.67,7.64,7.64,148400.0,6.2303,6.2384,6.214,6.214,148400.0
2009-02-20 12:50:00,7.64,7.66,7.63,7.65,173200.0,6.214,6.2303,6.2059,6.2221,173200.0
2009-02-20 13:00:00,7.65,7.65,7.63,7.64,606400.0,6.2221,6.2221,6.2059,6.214,606400.0
2009-02-20 13:10:00,7.64,7.66,7.63,7.64,164400.0,6.214,6.2303,6.2059,6.214,164400.0
2009-02-20 13:20:00,7.64,7.68,7.64,7.67,204800.0,6.214,6.2465,6.214,6.2384,204800.0
2009-02-20 13:30:00,7.67,7.68,7.65,7.67,338800.0,6.2384,6.2465,6.2221,6.2384,338800.0
2009-02-20 13:40:00,7.67,7.69,7.66,7.68,255600.0,6.2384,6.2547,6.2303,6.2465,255600.0
2009-02-20 13:50:00,7.68,7.72,7.68,7.7,280800.0,6.2465,6.2791,6.2465,6.2628,280800.0
2009-02-20 14:00:00,7.71,7.71,7.68,7.68,263600.0,6.2709,6.2709,6.2465,6.2465,263600.0
2009-02-20 14:10:00,7.69,7.75,7.68,7.72,484400.0,6.2547,6.3035,6.2465,6.2791,484400.0
2009-02-20 14:20:00,7.71,7.81,7.7,7.74,804400.0,6.2709,6.3523,6.2628,6.2953,804400.0
2009-02-20 14:30:00,7.74,7.8,7.73,7.78,474800.0,6.2953,6.3441,6.2872,6.3279,474800.0
2009-02-20 14:40:00,7.78,7.81,7.75,7.8,326400.0,6.3279,6.3523,6.3035,6.3441,326400.0
2009-02-20 14:50:00,7.8,7.81,7.72,7.73,365200.0,6.3441,6.3523,6.2791,6.2872,365200.0
2009-02-20 15:00:00,7.73,7.75,7.7,7.73,384000.0,6.2872,6.3035,6.2628,6.2872,384000.0
2009-02-20 15:10:00,7.72,7.74,7.69,7.71,242800.0,6.2791,6.2953,6.2547,6.2709,242800.0
2009-02-20 15:20:00,7.71,7.72,7.67,7.68,392800.0,6.2709,6.2791,6.2384,6.2465,392800.0
2009-02-20 15:30:00,7.67,7.73,7.66,7.69,356000.0,6.2384,6.2872,6.2303,6.2547,356000.0
2009-02-20 15:40:00,7.7,7.72,7.67,7.7,416000.0,6.2628,6.2791,6.2384,6.2628,416000.0
2009-02-20 15:50:00,7.7,7.72,7.69,7.71,600000.0,6.2628,6.2791,6.2547,6.2709,600000.0
2009-02-23 09:30:00,7.69,7.75,7.66,7.73,203600.0,6.2547,6.3035,6.2303,6.2872,203600.0
2009-02-23 09:40:00,7.73,7.75,7.71,7.71,133200.0,6.2872,6.3035,6.2709,6.2709,133200.0
2009-02-23 09:50:00,7.72,7.72,7.65,7.65,116000.0,6.2791,6.2791,6.2221,6.2221,116000.0
2009-02-23 10:00:00,7.65,7.67,7.58,7.6,177600.0,6.2221,6.2384,6.1652,6.1815,177600.0
2009-02-23 10:10:00,7.6,7.62,7.57,7.6,126800.0,6.1815,6.1977,6.1571,6.1815,126800.0
2009-02-23 10:20:00,7.61,7.64,7.6,7.63,53200.0,6.1896,6.214,6.1815,6.2059,53200.0
2009-02-23 10:30:00,7.63,7.65,7.63,7.63,140400.0,6.2059,6.2221,6.2059,6.2059,140400.0
2009-02-23 10:40:00,7.64,7.67,7.62,7.66,82400.0,6.214,6.2384,6.1977,6.2303,82400.0
2009-02-23 10:50:00,7.66,7.68,7.63,7.63,58000.0,6.2303,6.2465,6.2059,6.2059,58000.0
2009-02-23 11:00:00,7.62,7.65,7.62,7.62,74400.0,6.1977,6.2221,6.1977,6.1977,74400.0
2009-02-23 11:10:00,7.62,7.64,7.61,7.61,87600.0,6.1977,6.214,6.1896,6.1896,87600.0
2009-02-23 11:20:00,7.61,7.63,7.6,7.62,62800.0,6.1896,6.2059,6.1815,6.1977,62800.0
2009-02-23 11:30:00,7.62,7.63,7.6,7.62,76800.0,6.1977,6.2059,6.1815,6.1977,76800.0
2009-02-23 11:40:00,7.62,7.62,7.59,7.6,63600.0,6.1977,6.1977,6.1733,6.1815,63600.0
2009-02-23 11:50:00,7.6,7.61,7.58,7.6,92000.0,6.1815,6.1896,6.1652,6.1815,92000.0
2009-02-23 12:00:00,7.59,7.6,7.58,7.58,93200.0,6.1733,6.1815,6.1652,6.1652,93200.0
2009-02-23 12:10:00,7.58,7.6,7.57,7.58,124400.0,6.1652,6.1815,6.1571,6.1652,124400.0
2009-02-23 12:20:00,7.57,7.6,7.57,7.58,91600.0,6.1571,6.1815,6.1571,6.1652,91600.0
2009-02-23 12:30:00,7.57,7.59,7.57,7.58,78800.0,6.1571,6.1733,6.1571,6.1652,78800.0
2009-02-23 12:40:00,7.58,7.58,7.56,7.56,104000.0,6.1652,6.1652,6.1489,6.1489,104000.0
2009-02-23 12:50:00,7.56,7.57,7.55,7.55,100800.0,6.1489,6.1571,6.1408,6.1408,100800.0
2009-02-23 13:00:00,7.55,7.58,7.55,7.57,120400.0,6.1408,6.1652,6.1408,6.1571,120400.0
2009-02-23 13:10:00,7.57,7.57,7.55,7.55,148800.0,6.1571,6.1571,6.1408,6.1408,148800.0
2009-02-23 13:20:00,7.55,7.56,7.54,7.54,155600.0,6.1408,6.1489,6.1327,6.1327,155600.0
2009-02-23 13:30:00,7.54,7.55,7.53,7.54,134000.0,6.1327,6.1408,6.1245,6.1327,134000.0
2009-02-23 13:40:00,7.54,7.56,7.53,7.53,155200.0,6.1327,6.1489,6.1245,6.1245,155200.0
2009-02-23 13:50:00,7.53,7.54,7.51,7.52,114400.0,6.1245,6.1327,6.1083,6.1164,114400.0
2009-02-23 14:00:00,7.52,7.54,7.49,7.49,188000.0,6.1164,6.1327,6.092,6.092,188000.0
2009-02-23 14:10:00,7.49,7.54,7.48,7.52,228400.0,6.092,6.1327,6.0839,6.1164,228400.0
2009-02-23 14:20:00,7.52,7.54,7.51,7.54,193200.0,6.1164,6.1327,6.1083,6.1327,193200.0
2009-02-23 14:30:00,7.54,7.54,7.5,7.53,192800.0,6.1327,6.1327,6.1001,6.1245,192800.0
2009-02-23 14:40:00,7.53,7.53,7.48,7.48,132000.0,6.1245,6.1245,6.0839,6.0839,132000.0
2009-02-23 14:50:00,7.49,7.49,7.43,7.43,303200.0,6.092,6.092,6.0432,6.0432,303200.0
2009-02-23 15:00:00,7.43,7.48,7.42,7.46,357200.0,6.0432,6.0839,6.0351,6.0676,357200.0
2009-02-23 15:10:00,7.46,7.49,7.44,7.45,326000.0,6.0676,6.092,6.0513,6.0595,326000.0
2009-02-23 15:20:00,7.45,7.48,7.41,7.45,364400.0,6.0595,6.0839,6.0269,6.0595,364400.0
2009-02-23 15:30:00,7.44,7.48,7.42,7.43,469600.0,6.0513,6.0839,6.0351,6.0432,469600.0
2009-02-23 15:40:00,7.43,7.44,7.41,7.41,829200.0,6.0432,6.0513,6.0269,6.0269,829200.0
2009-02-23 15:50:00,7.41,7.43,7.39,7.42,968400.0,6.0269,6.0432,6.0107,6.0351,968400.0
2009-02-24 09:30:00,7.43,7.6,7.43,7.57,215200.0,6.0432,6.1815,6.0432,6.1571,215200.0
2009-02-24 09:40:00,7.58,7.6,7.53,7.6,164000.0,6.1652,6.1815,6.1245,6.1815,164000.0
2009-02-24 09:50:00,7.6,7.61,7.5,7.51,166800.0,6.1815,6.1896,6.1001,6.1083,166800.0
2009-02-24 10:00:00,7.5,7.53,7.47,7.5,141600.0,6.1001,6.1245,6.0757,6.1001,141600.0
2009-02-24 10:10:00,7.5,7.52,7.45,7.47,106400.0,6.1001,6.1164,6.0595,6.0757,106400.0
2009-02-24 10:20:00,7.48,7.55,7.45,7.55,181600.0,6.0839,6.1408,6.0595,6.1408,181600.0
2009-02-24 10:30:00,7.54,7.57,7.52,7.54,133600.0,6.1327,6.1571,6.1164,6.1327,133600.0
2009-02-24 10:40:00,7.53,7.59,7.52,7.58,135200.0,6.1245,6.1733,6.1164,6.1652,135200.0
2009-02-24 10:50:00,7.59,7.6,7.53,7.55,156000.0,6.1733,6.1815,6.1245,6.1408,156000.0
2009-02-24 11:00:00,7.55,7.57,7.53,7.53,124800.0,6.1408,6.1571,6.1245,6.1245,124800.0
2009-02-24 11:10:00,7.52,7.54,7.52,7.52,116000.0,6.1164,6.1327,6.1164,6.1164,116000.0
2009-02-24 11:20:00,7.52,7.54,7.5,7.51,168000.0,6.1164,6.1327,6.1001,6.1083,168000.0
2009-02-24 11:30:00,7.52,7.52,7.49,7.5,94800.0,6.1164,6.1164,6.092,6.1001,94800.0
2009-02-24 11:40:00,7.5,7.51,7.47,7.47,90000.0,6.1001,6.1083,6.0757,6.0757,90000.0
2009-02-24 11:50:00,7.47,7.48,7.46,7.47,89600.0,6.0757,6.0839,6.0676,6.0757,89600.0
2009-02-24 12:00:00,7.47,7.51,7.46,7.47,142000.0,6.0757,6.1083,6.0676,6.0757,142000.0
2009-02-24 12:10:00,7.46,7.46,7.43,7.46,136000.0,6.0676,6.0676,6.0432,6.0676,136000.0
2009-02-24 12:20:00,7.46,7.47,7.45,7.47,191200.0,6.0676,6.0757,6.0595,6.0757,191200.0
2009-02-24 12:30:00,7.47,7.52,7.47,7.49,170000.0,6.0757,6.1164,6.0757,6.092,170000.0
2009-02-24 12:40:00,7.49,7.51,7.49,7.5,72000.0,6.092,6.1083,6.092,6.1001,72000.0
2009-02-24 12:50:00,7.5,7.51,7.47,7.48,128800.0,6.1001,6.1083,6.0757,6.0839,128800.0
2009-02-24 13:00:00,7.48,7.5,7.46,7.49,92800.0,6.0839,6.1001,6.0676,6.092,92800.0
2009-02-24 13:10:00,7.49,7.5,7.45,7.46,120000.0,6.092,6.1001,6.0595,6.0676,120000.0
2009-02-24 13:20:00,7.46,7.54,7.46,7.54,182800.0,6.0676,6.1327,6.0676,6.1327,182800.0
2009-02-24 13:30:00,7.55,7.56,7.52,7.54,283600.0,6.1408,6.1489,6.1164,6.1327,283600.0
2009-02-24 13:40:00,7.54,7.56,7.53,7.54,165200.0,6.1327,6.1489,6.1245,6.1327,165200.0
2009-02-24 13:50:00,7.54,7.58,7.54,7.57,194000.0,6.1327,6.1652,6.1327,6.1571,194000.0
2009-02-24 14:00:00,7.57,7.58,7.55,7.56,243600.0,6.1571,6.1652,6.1408,6.1489,243600.0
2009-02-24 14:10:00,7.56,7.6,7.52,7.59,261600.0,6.1489,6.1815,6.1164,6.1733,261600.0
2009-02-24 14:20:00,7.59,7.6,7.56,7.59,176000.0,6.1733,6.1815,6.1489,6.1733,176000.0
2009-02-24 14:30:00,7.59,7.59,7.55,7.57,212800.0,6.1733,6.1733,6.1408,6.1571,212800.0
2009-02-24 14:40:00,7.57,7.59,7.56,7.57,185600.0,6.1571,6.1733,6.1489,6.1571,185600.0
2009-02-24 14:50:00,7.57,7.59,7.55,7.58,217200.0,6.1571,6.1733,6.1408,6.1652,217200.0
2009-02-24 15:00:00,7.58,7.6,7.58,7.6,392800.0,6.1652,6.1815,6.1652,6.1815,392800.0
2009-02-24 15:10:00,7.6,7.63,7.59,7.63,230400.0,6.1815,6.2059,6.1733,6.2059,230400.0
2009-02-24 15:20:00,7.64,7.66,7.62,7.64,277200.0,6.214,6.2303,6.1977,6.214,277200.0
2009-02-24 15:30:00,7.64,7.64,7.6,7.62,322000.0,6.214,6.214,6.1815,6.1977,322000.0
2009-02-24 15:40:00,7.62,7.63,7.56,7.61,349200.0,6.1977,6.2059,6.1489,6.1896,349200.0
2009-02-24 15:50:00,7.61,7.63,7.6,7.62,742400.0,6.1896,6.2059,6.1815,6.1977,742400.0
2009-02-25 09:30:00,7.57,7.74,7.56,7.72,433200.0,6.1571,6.2953,6.1489,6.2791,433200.0
2009-02-25 09:40:00,7.72,7.73,7.68,7.68,169600.0,6.2791,6.2872,6.2465,6.2465,169600.0
2009-02-25 09:50:00,7.67,7.67,7.61,7.61,142800.0,6.2384,6.2384,6.1896,6.1896,142800.0
2009-02-25 10:00:00,7.61,7.61,7.55,7.6,297200.0,6.1896,6.1896,6.1408,6.1815,297200.0
2009-02-25 10:10:00,7.6,7.6,7.55,7.59,137600.0,6.1815,6.1815,6.1408,6.1733,137600.0
2009-02-25 10:20:00,7.59,7.62,7.57,7.61,129200.0,6.1733,6.1977,6.1571,6.1896,129200.0
2009-02-25 10:30:00,7.61,7.62,7.58,7.59,295600.0,6.1896,6.1977,6.1652,6.1733,295600.0
2009-02-25 10:40:00,7.6,7.61,7.51,7.52,178400.0,6.1815,6.1896,6.1083,6.1164,178400.0
2009-02-25 10:50:00,7.52,7.54,7.51,7.51,122400.0,6.1164,6.1327,6.1083,6.1083,122400.0
2009-02-25 11:00:00,7.51,7.53,7.5,7.52,297200.0,6.1083,6.1245,6.1001,6.1164,297200.0
2009-02-25 11:10:00,7.52,7.52,7.47,7.47,340400.0,6.1164,6.1164,6.0757,6.0757,340400.0
2009-02-25 11:20:00,7.47,7.48,7.46,7.46,312400.0,6.0757,6.0839,6.0676,6.0676,312400.0
2009-02-25 11:30:00,7.46,7.5,7.46,7.5,239200.0,6.0676,6.1001,6.0676,6.1001,239200.0
2009-02-25 11:40:00,7.5,7.56,7.5,7.53,210400.0,6.1001,6.1489,6.1001,6.1245,210400.0
2009-02-25 11:50:00,7.53,7.55,7.49,7.5,279600.0,6.1245,6.1408,6.092,6.1001,279600.0
2009-02-25 12:00:00,7.49,7.51,7.46,7.47,121200.0,6.092,6.1083,6.0676,6.0757,121200.0
2009-02-25 12:10:00,7.47,7.5,7.46,7.47,133600.0,6.0757,6.1001,6.0676,6.0757,133600.0
2009-02-25 12:20:00,7.47,7.48,7.46,7.47,83600.0,6.0757,6.0839,6.0676,6.0757,83600.0
2009-02-25 12:30:00,7.47,7.48,7.45,7.48,180800.0,6.0757,6.0839,6.0595,6.0839,180800.0
2009-02-25 12:40:00,7.49,7.5,7.48,7.49,160800.0,6.092,6.1001,6.0839,6.092,160800.0
2009-02-25 12:50:00,7.49,7.52,7.49,7.51,137600.0,6.092,6.1164,6.092,6.1083,137600.0
2009-02-25 13:00:00,7.51,7.56,7.51,7.55,240800.0,6.1083,6.1489,6.1083,6.1408,240800.0
2009-02-25 13:10:00,7.55,7.55,7.52,7.52,102800.0,6.1408,6.1408,6.1164,6.1164,102800.0
2009-02-25 13:20:00,7.52,7.52,7.48,7.5,101600.0,6.1164,6.1164,6.0839,6.1001,101600.0
2009-02-25 13:30:00,7.5,7.55,7.5,7.55,153600.0,6.1001,6.1408,6.1001,6.1408,153600.0
2009-02-25 13:40:00,7.55,7.58,7.53,7.58,269600.0,6.1408,6.1652,6.1245,6.1652,269600.0
2009-02-25 13:50:00,7.58,7.61,7.57,7.6,205200.0,6.1652,6.1896,6.1571,6.1815,205200.0
2009-02-25 14:00:00,7.6,7.61,7.51,7.52,258000.0,6.1815,6.1896,6.1083,6.1164,258000.0
2009-02-25 14:10:00,7.54,7.56,7.5,7.51,150800.0,6.1327,6.1489,6.1001,6.1083,150800.0
2009-02-25 14:20:00,7.51,7.57,7.5,7.55,198000.0,6.1083,6.1571,6.1001,6.1408,198000.0
2009-02-25 14:30:00,7.56,7.57,7.52,7.53,243600.0,6.1489,6.1571,6.1164,6.1245,243600.0
2009-02-25 14:40:00,7.53,7.58,7.53,7.56,216400.0,6.1245,6.1652,6.1245,6.1489,216400.0
2009-02-25 14:50:00,7.57,7.6,7.55,7.57,222400.0,6.1571,6.1815,6.1408,6.1571,222400.0
2009-02-25 15:00:00,7.58,7.67,7.57,7.65,203600.0,6.1652,6.2384,6.1571,6.2221,203600.0
2009-02-25 15:10:00,7.65,7.71,7.62,7.68,268400.0,6.2221,6.2709,6.1977,6.2465,268400.0
2009-02-25 15:20:00,7.68,7.71,7.65,7.67,368000.0,6.2465,6.2709,6.2221,6.2384,368000.0
2009-02-25 15:30:00,7.67,7.7,7.66,7.66,338800.0,6.2384,6.2628,6.2303,6.2303,338800.0
2009-02-25 15:40:00,7.66,7.67,7.61,7.62,641200.0,6.2303,6.2384,6.1896,6.1977,641200.0
2009-02-25 15:50:00,7.62,7.63,7.54,7.57,986400.0,6.1977,6.2059,6.1327,6.1571,986400.0
2009-02-26 09:30:00,7.46,7.62,7.46,7.48,317200.0,6.0676,6.1977,6.0676,6.0839,317200.0
2009-02-26 09:40:00,7.49,7.56,7.45,7.47,255200.0,6.092,6.1489,6.0595,6.0757,255200.0
2009-02-26 09:50:00,7.47,7.53,7.46,7.52,155600.0,6.0757,6.1245,6.0676,6.1164,155600.0
2009-02-26 10:00:00,7.52,7.55,7.49,7.51,141600.0,6.1164,6.1408,6.092,6.1083,141600.0
2009-02-26 10:10:00,7.51,7.53,7.48,7.52,127200.0,6.1083,6.1245,6.0839,6.1164,127200.0
2009-02-26 10:20:00,7.52,7.53,7.5,7.51,131600.0,6.1164,6.1245,6.1001,6.1083,131600.0
2009-02-26 10:30:00,7.5,7.5,7.43,7.44,384400.0,6.1001,6.1001,6.0432,6.0513,384400.0
2009-02-26 10:40:00,7.44,7.48,7.41,7.45,327600.0,6.0513,6.0839,6.0269,6.0595,327600.0
2009-02-26 10:50:00,7.45,7.46,7.39,7.41,188000.0,6.0595,6.0676,6.0107,6.0269,188000.0
2009-02-26 11:00:00,7.4,7.45,7.39,7.41,413200.0,6.0188,6.0595,6.0107,6.0269,413200.0
2009-02-26 11:10:00,7.4,7.42,7.39,7.42,123200.0,6.0188,6.0351,6.0107,6.0351,123200.0
2009-02-26 11:20:00,7.42,7.44,7.41,7.41,264000.0,6.0351,6.0513,6.0269,6.0269,264000.0
2009-02-26 11:30:00,7.41,7.43,7.4,7.43,278800.0,6.0269,6.0432,6.0188,6.0432,278800.0
2009-02-26 11:40:00,7.43,7.43,7.41,7.42,196000.0,6.0432,6.0432,6.0269,6.0351,196000.0
2009-02-26 11:50:00,7.41,7.42,7.41,7.42,121200.0,6.0269,6.0351,6.0269,6.0351,121200.0
2009-02-26 12:00:00,7.42,7.42,7.41,7.42,92400.0,6.0351,6.0351,6.0269,6.0351,92400.0
2009-02-26 12:10:00,7.42,7.43,7.39,7.41,101600.0,6.0351,6.0432,6.0107,6.0269,101600.0
2009-02-26 12:20:00,7.41,7.41,7.37,7.38,146000.0,6.0269,6.0269,5.9944,6.0025,146000.0
2009-02-26 12:30:00,7.38,7.42,7.38,7.42,179200.0,6.0025,6.0351,6.0025,6.0351,179200.0
2009-02-26 12:40:00,7.41,7.43,7.41,7.43,182000.0,6.0269,6.0432,6.0269,6.0432,182000.0
2009-02-26 12:50:00,7.43,7.44,7.39,7.4,195200.0,6.0432,6.0513,6.0107,6.0188,195200.0
2009-02-26 13:00:00,7.4,7.42,7.36,7.37,98800.0,6.0188,6.0351,5.9862,5.9944,98800.0
2009-02-26 13:10:00,7.37,7.37,7.34,7.34,206800.0,5.9944,5.9944,5.97,5.97,206800.0
2009-02-26 13:20:00,7.34,7.39,7.34,7.37,111200.0,5.97,6.0107,5.97,5.9944,111200.0
2009-02-26 13:30:00,7.37,7.39,7.35,7.36,82000.0,5.9944,6.0107,5.9781,5.9862,82000.0
2009-02-26 13:40:00,7.35,7.41,7.35,7.38,189600.0,5.9781,6.0269,5.9781,6.0025,189600.0
2009-02-26 13:50:00,7.38,7.4,7.35,7.37,162000.0,6.0025,6.0188,5.9781,5.9944,162000.0
2009-02-26 14:00:00,7.36,7.37,7.32,7.32,200000.0,5.9862,5.9944,5.9537,5.9537,200000.0
2009-02-26 14:10:00,7.33,7.35,7.32,7.34,217200.0,5.9618,5.9781,5.9537,5.97,217200.0
2009-02-26 14:20:00,7.35,7.37,7.33,7.33,154800.0,5.9781,5.9944,5.9618,5.9618,154800.0
2009-02-26 14:30:00,7.33,7.37,7.32,7.35,208800.0,5.9618,5.9944,5.9537,5.9781,208800.0
2009-02-26 14:40:00,7.35,7.36,7.33,7.36,152800.0,5.9781,5.9862,5.9618,5.9862,152800.0
2009-02-26 14:50:00,7.35,7.36,7.28,7.3,330000.0,5.9781,5.9862,5.9212,5.9374,330000.0
2009-02-26 15:00:00,7.3,7.3,7.27,7.3,278000.0,5.9374,5.9374,5.913,5.9374,278000.0
2009-02-26 15:10:00,7.3,7.3,7.26,7.27,395600.0,5.9374,5.9374,5.9049,5.913,395600.0
2009-02-26 15:20:00,7.27,7.32,7.27,7.3,292800.0,5.913,5.9537,5.913,5.9374,292800.0
2009-02-26 15:30:00,7.3,7.34,7.28,7.32,228800.0,5.9374,5.97,5.9212,5.9537,228800.0
2009-02-26 15:40:00,7.33,7.35,7.32,7.33,248000.0,5.9618,5.9781,5.9537,5.9618,248000.0
2009-02-26 15:50:00,7.33,7.33,7.28,7.28,666000.0,5.9618,5.9618,5.9212,5.9212,666000.0
2009-02-27 09:30:00,7.16,7.3,7.13,7.27,257600.0,5.8236,5.9374,5.7992,5.913,257600.0
2009-02-27 09:40:00,7.27,7.4,7.25,7.33,183600.0,5.913,6.0188,5.8968,5.9618,183600.0
2009-02-27 09:50:00,7.34,7.51,7.34,7.44,251600.0,5.97,6.1083,5.97,6.0513,251600.0
2009-02-27 10:00:00,7.44,7.47,7.33,7.34,204800.0,6.0513,6.0757,5.9618,5.97,204800.0
2009-02-27 10:10:00,7.34,7.42,7.32,7.41,134400.0,5.97,6.0351,5.9537,6.0269,134400.0
2009-02-27 10:20:00,7.43,7.46,7.4,7.4,172000.0,6.0432,6.0676,6.0188,6.0188,172000.0
2009-02-27 10:30:00,7.4,7.43,7.37,7.39,97600.0,6.0188,6.0432,5.9944,6.0107,97600.0
2009-02-27 10:40:00,7.39,7.45,7.38,7.43,93600.0,6.0107,6.0595,6.0025,6.0432,93600.0
2009-02-27 10:50:00,7.44,7.46,7.37,7.39,127600.0,6.0513,6.0676,5.9944,6.0107,127600.0
2009-02-27 11:00:00,7.39,7.4,7.35,7.39,144800.0,6.0107,6.0188,5.9781,6.0107,144800.0
2009-02-27 11:10:00,7.39,7.4,7.35,7.37,117600.0,6.0107,6.0188,5.9781,5.9944,117600.0
2009-02-27 11:20:00,7.37,7.41,7.34,7.4,140400.0,5.9944,6.0269,5.97,6.0188,140400.0
2009-02-27 11:30:00,7.39,7.43,7.39,7.42,117600.0,6.0107,6.0432,6.0107,6.0351,117600.0
2009-02-27 11:40:00,7.42,7.48,7.41,7.48,247600.0,6.0351,6.0839,6.0269,6.0839,247600.0
2009-02-27 11:50:00,7.47,7.49,7.44,7.48,244000.0,6.0757,6.092,6.0513,6.0839,244000.0
2009-02-27 12:00:00,7.48,7.52,7.48,7.51,78000.0,6.0839,6.1164,6.0839,6.1083,78000.0
2009-02-27 12:10:00,7.5,7.5,7.45,7.45,139200.0,6.1001,6.1001,6.0595,6.0595,139200.0
2009-02-27 12:20:00,7.46,7.46,7.41,7.43,117200.0,6.0676,6.0676,6.0269,6.0432,117200.0
2009-02-27 12:30:00,7.43,7.46,7.41,7.41,84400.0,6.0432,6.0676,6.0269,6.0269,84400.0
2009-02-27 12:40:00,7.41,7.46,7.4,7.46,66400.0,6.0269,6.0676,6.0188,6.0676,66400.0
2009-02-27 12:50:00,7.47,7.5,7.46,7.5,57600.0,6.0757,6.1001,6.0676,6.1001,57600.0
2009-02-27 13:00:00,7.5,7.52,7.49,7.52,129200.0,6.1001,6.1164,6.092,6.1164,129200.0
2009-02-27 13:10:00,7.52,7.52,7.46,7.49,146000.0,6.1164,6.1164,6.0676,6.092,146000.0
2009-02-27 13:20:00,7.49,7.53,7.49,7.52,87600.0,6.092,6.1245,6.092,6.1164,87600.0
2009-02-27 13:30:00,7.53,7.54,7.45,7.47,245600.0,6.1245,6.1327,6.0595,6.0757,245600.0
2009-02-27 13:40:00,7.47,7.52,7.46,7.51,95200.0,6.0757,6.1164,6.0676,6.1083,95200.0
2009-02-27 13:50:00,7.51,7.56,7.5,7.55,121200.0,6.1083,6.1489,6.1001,6.1408,121200.0
2009-02-27 14:00:00,7.54,7.57,7.53,7.54,150800.0,6.1327,6.1571,6.1245,6.1327,150800.0
2009-02-27 14:10:00,7.54,7.57,7.52,7.54,82400.0,6.1327,6.1571,6.1164,6.1327,82400.0
2009-02-27 14:20:00,7.54,7.55,7.48,7.49,136000.0,6.1327,6.1408,6.0839,6.092,136000.0
2009-02-27 14:30:00,7.49,7.49,7.45,7.45,388400.0,6.092,6.092,6.0595,6.0595,388400.0
2009-02-27 14:40:00,7.46,7.49,7.46,7.48,308000.0,6.0676,6.092,6.0676,6.0839,308000.0
2009-02-27 14:50:00,7.48,7.51,7.46,7.5,253600.0,6.0839,6.1083,6.0676,6.1001,253600.0
2009-02-27 15:00:00,7.5,7.5,7.44,7.45,346000.0,6.1001,6.1001,6.0513,6.0595,346000.0
2009-02-27 15:10:00,7.45,7.45,7.38,7.39,443200.0,6.0595,6.0595,6.0025,6.0107,443200.0
2009-02-27 15:20:00,7.39,7.43,7.37,7.4,414000.0,6.0107,6.0432,5.9944,6.0188,414000.0
2009-02-27 15:30:00,7.4,7.45,7.38,7.39,464800.0,6.0188,6.0595,6.0025,6.0107,464800.0
2009-02-27 15:40:00,7.38,7.45,7.37,7.43,424400.0,6.0025,6.0595,5.9944,6.0432,424400.0
2009-02-27 15:50:00,7.43,7.44,7.38,7.38,662800.0,6.0432,6.0513,6.0025,6.0025,662800.0
2009-03-02 09:30:00,7.26,7.47,7.25,7.47,234800.0,5.9049,6.0757,5.8968,6.0757,234800.0
2009-03-02 09:40:00,7.46,7.54,7.46,7.53,312000.0,6.0676,6.1327,6.0676,6.1245,312000.0
2009-03-02 09:50:00,7.53,7.6,7.53,7.54,258000.0,6.1245,6.1815,6.1245,6.1327,258000.0
2009-03-02 10:00:00,7.54,7.59,7.48,7.49,266800.0,6.1327,6.1733,6.0839,6.092,266800.0
2009-03-02 10:10:00,7.5,7.51,7.46,7.48,140800.0,6.1001,6.1083,6.0676,6.0839,140800.0
2009-03-02 10:20:00,7.49,7.52,7.47,7.49,235600.0,6.092,6.1164,6.0757,6.092,235600.0
2009-03-02 10:30:00,7.49,7.5,7.47,7.49,208000.0,6.092,6.1001,6.0757,6.092,208000.0
2009-03-02 10:40:00,7.48,7.51,7.47,7.5,303200.0,6.0839,6.1083,6.0757,6.1001,303200.0
2009-03-02 10:50:00,7.5,7.52,7.49,7.51,258800.0,6.1001,6.1164,6.092,6.1083,258800.0
2009-03-02 11:00:00,7.51,7.52,7.48,7.49,240000.0,6.1083,6.1164,6.0839,6.092,240000.0
2009-03-02 11:10:00,7.49,7.5,7.47,7.5,273600.0,6.092,6.1001,6.0757,6.1001,273600.0
2009-03-02 11:20:00,7.5,7.53,7.5,7.51,302000.0,6.1001,6.1245,6.1001,6.1083,302000.0
2009-03-02 11:30:00,7.51,7.52,7.5,7.51,248000.0,6.1083,6.1164,6.1001,6.1083,248000.0
2009-03-02 11:40:00,7.51,7.53,7.5,7.51,224000.0,6.1083,6.1245,6.1001,6.1083,224000.0
2009-03-02 11:50:00,7.51,7.51,7.49,7.5,271200.0,6.1083,6.1083,6.092,6.1001,271200.0
2009-03-02 12:00:00,7.5,7.51,7.49,7.5,440800.0,6.1001,6.1083,6.092,6.1001,440800.0
2009-03-02 12:10:00,7.5,7.5,7.44,7.47,219200.0,6.1001,6.1001,6.0513,6.0757,219200.0
2009-03-02 12:20:00,7.47,7.48,7.46,7.47,140800.0,6.0757,6.0839,6.0676,6.0757,140800.0
2009-03-02 12:30:00,7.47,7.47,7.45,7.45,172000.0,6.0757,6.0757,6.0595,6.0595,172000.0
2009-03-02 12:40:00,7.45,7.46,7.43,7.44,153600.0,6.0595,6.0676,6.0432,6.0513,153600.0
2009-03-02 12:50:00,7.44,7.45,7.4,7.41,168400.0,6.0513,6.0595,6.0188,6.0269,168400.0
2009-03-02 13:00:00,7.41,7.43,7.4,7.43,104400.0,6.0269,6.0432,6.0188,6.0432,104400.0
2009-03-02 13:10:00,7.43,7.44,7.38,7.39,185600.0,6.0432,6.0513,6.0025,6.0107,185600.0
2009-03-02 13:20:00,7.4,7.41,7.36,7.37,256000.0,6.0188,6.0269,5.9862,5.9944,256000.0
2009-03-02 13:30:00,7.37,7.38,7.35,7.37,177200.0,5.9944,6.0025,5.9781,5.9944,177200.0
2009-03-02 13:40:00,7.36,7.39,7.36,7.39,255200.0,5.9862,6.0107,5.9862,6.0107,255200.0
2009-03-02 13:50:00,7.39,7.41,7.37,7.4,344400.0,6.0107,6.0269,5.9944,6.0188,344400.0
2009-03-02 14:00:00,7.4,7.42,7.38,7.39,206800.0,6.0188,6.0351,6.0025,6.0107,206800.0
2009-03-02 14:10:00,7.39,7.41,7.38,7.38,198000.0,6.0107,6.0269,6.0025,6.0025,198000.0
2009-03-02 14:20:00,7.38,7.38,7.33,7.34,331200.0,6.0025,6.0025,5.9618,5.97,331200.0
2009-03-02 14:30:00,7.34,7.39,7.32,7.39,466800.0,5.97,6.0107,5.9537,6.0107,466800.0
2009-03-02 14:40:00,7.39,7.4,7.33,7.34,583200.0,6.0107,6.0188,5.9618,5.97,583200.0
2009-03-02 14:50:00,7.33,7.36,7.32,7.32,366000.0,5.9618,5.9862,5.9537,5.9537,366000.0
2009-03-02 15:00:00,7.31,7.33,7.3,7.31,278400.0,5.9456,5.9618,5.9374,5.9456,278400.0
2009-03-02 15:10:00,7.31,7.35,7.31,7.31,376800.0,5.9456,5.9781,5.9456,5.9456,376800.0
2009-03-02 15:20:00,7.31,7.34,7.3,7.33,654400.0,5.9456,5.97,5.9374,5.9618,654400.0
2009-03-02 15:30:00,7.33,7.36,7.3,7.31,727200.0,5.9618,5.9862,5.9374,5.9456,727200.0
2009-03-02 15:40:00,7.31,7.31,7.27,7.27,887200.0,5.9456,5.9456,5.913,5.913,887200.0
2009-03-02 15:50:00,7.27,7.29,7.25,7.29,1444800.0,5.913,5.9293,5.8968,5.9293,1444800.0
2009-03-03 09:30:00,7.31,7.39,7.31,7.31,136800.0,5.9456,6.0107,5.9456,5.9456,136800.0
2009-03-03 09:40:00,7.31,7.38,7.29,7.31,388800.0,5.9456,6.0025,5.9293,5.9456,388800.0
2009-03-03 09:50:00,7.3,7.3,7.25,7.29,348800.0,5.9374,5.9374,5.8968,5.9293,348800.0
2009-03-03 10:00:00,7.29,7.32,7.27,7.31,432000.0,5.9293,5.9537,5.913,5.9456,432000.0
2009-03-03 10:10:00,7.31,7.31,7.24,7.25,216800.0,5.9456,5.9456,5.8886,5.8968,216800.0
2009-03-03 10:20:00,7.25,7.31,7.23,7.31,227200.0,5.8968,5.9456,5.8805,5.9456,227200.0
2009-03-03 10:30:00,7.31,7.33,7.25,7.29,339600.0,5.9456,5.9618,5.8968,5.9293,339600.0
2009-03-03 10:40:00,7.29,7.31,7.27,7.27,226400.0,5.9293,5.9456,5.913,5.913,226400.0
2009-03-03 10:50:00,7.27,7.29,7.22,7.24,143200.0,5.913,5.9293,5.8724,5.8886,143200.0
2009-03-03 11:00:00,7.24,7.25,7.19,7.23,272000.0,5.8886,5.8968,5.848,5.8805,272000.0
2009-03-03 11:10:00,7.23,7.23,7.17,7.18,256000.0,5.8805,5.8805,5.8317,5.8398,256000.0
2009-03-03 11:20:00,7.18,7.22,7.17,7.22,214800.0,5.8398,5.8724,5.8317,5.8724,214800.0
2009-03-03 11:30:00,7.22,7.23,7.19,7.19,187200.0,5.8724,5.8805,5.848,5.848,187200.0
2009-03-03 11:40:00,7.19,7.22,7.19,7.22,225200.0,5.848,5.8724,5.848,5.8724,225200.0
2009-03-03 11:50:00,7.22,7.22,7.17,7.18,247600.0,5.8724,5.8724,5.8317,5.8398,247600.0
2009-03-03 12:00:00,7.18,7.23,7.17,7.22,345600.0,5.8398,5.8805,5.8317,5.8724,345600.0
2009-03-03 12:10:00,7.22,7.24,7.21,7.24,277600.0,5.8724,5.8886,5.8642,5.8886,277600.0
2009-03-03 12:20:00,7.24,7.26,7.24,7.25,473200.0,5.8886,5.9049,5.8886,5.8968,473200.0
2009-03-03 12:30:00,7.26,7.26,7.22,7.23,446800.0,5.9049,5.9049,5.8724,5.8805,446800.0
2009-03-03 12:40:00,7.23,7.25,7.22,7.23,241200.0,5.8805,5.8968,5.8724,5.8805,241200.0
2009-03-03 12:50:00,7.23,7.23,7.19,7.2,235200.0,5.8805,5.8805,5.848,5.8561,235200.0
2009-03-03 13:00:00,7.2,7.22,7.18,7.2,206800.0,5.8561,5.8724,5.8398,5.8561,206800.0
2009-03-03 13:10:00,7.19,7.24,7.19,7.24,412000.0,5.848,5.8886,5.848,5.8886,412000.0
2009-03-03 13:20:00,7.24,7.25,7.2,7.21,568800.0,5.8886,5.8968,5.8561,5.8642,568800.0
2009-03-03 13:30:00,7.21,7.22,7.18,7.18,223600.0,5.8642,5.8724,5.8398,5.8398,223600.0
2009-03-03 13:40:00,7.18,7.22,7.18,7.19,325600.0,5.8398,5.8724,5.8398,5.848,325600.0
2009-03-03 13:50:00,7.19,7.22,7.19,7.22,633200.0,5.848,5.8724,5.848,5.8724,633200.0
2009-03-03 14:00:00,7.21,7.26,7.21,7.25,859600.0,5.8642,5.9049,5.8642,5.8968,859600.0
2009-03-03 14:10:00,7.25,7.26,7.23,7.24,495600.0,5.8968,5.9049,5.8805,5.8886,495600.0
2009-03-03 14:20:00,7.24,7.26,7.23,7.23,503200.0,5.8886,5.9049,5.8805,5.8805,503200.0
2009-03-03 14:30:00,7.24,7.29,7.24,7.27,542800.0,5.8886,5.9293,5.8886,5.913,542800.0
2009-03-03 14:40:00,7.27,7.28,7.25,7.27,429200.0,5.913,5.9212,5.8968,5.913,429200.0
2009-03-03 14:50:00,7.27,7.31,7.25,7.3,542000.0,5.913,5.9456,5.8968,5.9374,542000.0
2009-03-03 15:00:00,7.3,7.3,7.24,7.25,603200.0,5.9374,5.9374,5.8886,5.8968,603200.0
2009-03-03 15:10:00,7.25,7.26,7.22,7.24,506800.0,5.8968,5.9049,5.8724,5.8886,506800.0
2009-03-03 15:20:00,7.24,7.25,7.21,7.22,566400.0,5.8886,5.8968,5.8642,5.8724,566400.0
2009-03-03 15:30:00,7.22,7.23,7.18,7.18,583600.0,5.8724,5.8805,5.8398,5.8398,583600.0
2009-03-03 15:40:00,7.19,7.22,7.18,7.21,690000.0,5.848,5.8724,5.8398,5.8642,690000.0
2009-03-03 15:50:00,7.21,7.27,7.21,7.24,1399600.0,5.8642,5.913,5.8642,5.8886,1399600.0
2009-03-04 09:30:00,7.25,7.48,7.21,7.42,406800.0,5.8968,6.0839,5.8642,6.0351,406800.0
2009-03-04 09:40:00,7.42,7.42,7.34,7.38,168400.0,6.0351,6.0351,5.97,6.0025,168400.0
2009-03-04 09:50:00,7.38,7.39,7.33,7.34,193200.0,6.0025,6.0107,5.9618,5.97,193200.0
2009-03-04 10:00:00,7.33,7.38,7.33,7.33,158800.0,5.9618,6.0025,5.9618,5.9618,158800.0
2009-03-04 10:10:00,7.34,7.34,7.29,7.31,207200.0,5.97,5.97,5.9293,5.9456,207200.0
2009-03-04 10:20:00,7.31,7.31,7.27,7.3,124000.0,5.9456,5.9456,5.913,5.9374,124000.0
2009-03-04 10:30:00,7.3,7.32,7.27,7.29,123600.0,5.9374,5.9537,5.913,5.9293,123600.0
2009-03-04 10:40:00,7.3,7.35,7.3,7.35,149600.0,5.9374,5.9781,5.9374,5.9781,149600.0
2009-03-04 10:50:00,7.35,7.36,7.34,7.34,126000.0,5.9781,5.9862,5.97,5.97,126000.0
2009-03-04 11:00:00,7.35,7.42,7.35,7.38,362000.0,5.9781,6.0351,5.9781,6.0025,362000.0
2009-03-04 11:10:00,7.38,7.42,7.37,7.4,266000.0,6.0025,6.0351,5.9944,6.0188,266000.0
2009-03-04 11:20:00,7.4,7.43,7.38,7.43,171600.0,6.0188,6.0432,6.0025,6.0432,171600.0
2009-03-04 11:30:00,7.43,7.48,7.43,7.47,297200.0,6.0432,6.0839,6.0432,6.0757,297200.0
2009-03-04 11:40:00,7.47,7.48,7.45,7.46,321600.0,6.0757,6.0839,6.0595,6.0676,321600.0
2009-03-04 11:50:00,7.46,7.47,7.42,7.47,304400.0,6.0676,6.0757,6.0351,6.0757,304400.0
2009-03-04 12:00:00,7.48,7.49,7.46,7.47,486400.0,6.0839,6.092,6.0676,6.0757,486400.0
2009-03-04 12:10:00,7.47,7.48,7.43,7.43,252400.0,6.0757,6.0839,6.0432,6.0432,252400.0
2009-03-04 12:20:00,7.43,7.46,7.43,7.45,110800.0,6.0432,6.0676,6.0432,6.0595,110800.0
2009-03-04 12:30:00,7.44,7.49,7.44,7.48,139600.0,6.0513,6.092,6.0513,6.0839,139600.0
2009-03-04 12:40:00,7.48,7.49,7.44,7.45,168400.0,6.0839,6.092,6.0513,6.0595,168400.0
2009-03-04 12:50:00,7.45,7.52,7.45,7.5,520000.0,6.0595,6.1164,6.0595,6.1001,520000.0
2009-03-04 13:00:00,7.5,7.52,7.49,7.51,362800.0,6.1001,6.1164,6.092,6.1083,362800.0
2009-03-04 13:10:00,7.51,7.53,7.49,7.53,257600.0,6.1083,6.1245,6.092,6.1245,257600.0
2009-03-04 13:20:00,7.53,7.57,7.51,7.55,351600.0,6.1245,6.1571,6.1083,6.1408,351600.0
2009-03-04 13:30:00,7.55,7.6,7.55,7.59,538400.0,6.1408,6.1815,6.1408,6.1733,538400.0
2009-03-04 13:40:00,7.58,7.6,7.57,7.59,270800.0,6.1652,6.1815,6.1571,6.1733,270800.0
2009-03-04 13:50:00,7.59,7.6,7.55,7.55,182000.0,6.1733,6.1815,6.1408,6.1408,182000.0
2009-03-04 14:00:00,7.55,7.6,7.54,7.59,272400.0,6.1408,6.1815,6.1327,6.1733,272400.0
2009-03-04 14:10:00,7.6,7.66,7.59,7.65,552800.0,6.1815,6.2303,6.1733,6.2221,552800.0
2009-03-04 14:20:00,7.65,7.65,7.59,7.6,255200.0,6.2221,6.2221,6.1733,6.1815,255200.0
2009-03-04 14:30:00,7.6,7.64,7.59,7.64,312800.0,6.1815,6.214,6.1733,6.214,312800.0
2009-03-04 14:40:00,7.64,7.66,7.61,7.64,463200.0,6.214,6.2303,6.1896,6.214,463200.0
2009-03-04 14:50:00,7.65,7.69,7.64,7.68,476400.0,6.2221,6.2547,6.214,6.2465,476400.0
2009-03-04 15:00:00,7.68,7.7,7.65,7.66,471200.0,6.2465,6.2628,6.2221,6.2303,471200.0
2009-03-04 15:10:00,7.65,7.69,7.65,7.67,444400.0,6.2221,6.2547,6.2221,6.2384,444400.0
2009-03-04 15:20:00,7.67,7.67,7.64,7.66,455200.0,6.2384,6.2384,6.214,6.2303,455200.0
2009-03-04 15:30:00,7.66,7.67,7.62,7.63,480400.0,6.2303,6.2384,6.1977,6.2059,480400.0
2009-03-04 15:40:00,7.63,7.65,7.61,7.62,552800.0,6.2059,6.2221,6.1896,6.1977,552800.0
2009-03-04 15:50:00,7.62,7.63,7.56,7.59,1260400.0,6.1977,6.2059,6.1489,6.1733,1260400.0
2009-03-05 09:30:00,7.63,7.88,7.63,7.71,1068800.0,6.2059,6.4092,6.2059,6.2709,1068800.0
2009-03-05 09:40:00,7.72,7.83,7.71,7.77,1118800.0,6.2791,6.3685,6.2709,6.3197,1118800.0
2009-03-05 09:50:00,7.78,7.84,7.78,7.81,536000.0,6.3279,6.3767,6.3279,6.3523,536000.0
2009-03-05 10:00:00,7.81,7.84,7.76,7.83,505200.0,6.3523,6.3767,6.3116,6.3685,505200.0
2009-03-05 10:10:00,7.83,7.84,7.79,7.82,600400.0,6.3685,6.3767,6.336,6.3604,600400.0
2009-03-05 10:20:00,7.82,7.84,7.81,7.81,526400.0,6.3604,6.3767,6.3523,6.3523,526400.0
2009-03-05 10:30:00,7.81,7.88,7.81,7.88,557600.0,6.3523,6.4092,6.3523,6.4092,557600.0
2009-03-05 10:40:00,7.88,7.9,7.76,7.77,794000.0,6.4092,6.4255,6.3116,6.3197,794000.0
2009-03-05 10:50:00,7.77,7.79,7.73,7.74,400000.0,6.3197,6.336,6.2872,6.2953,400000.0
2009-03-05 11:00:00,7.74,7.74,7.69,7.7,564000.0,6.2953,6.2953,6.2547,6.2628,564000.0
2009-03-05 11:10:00,7.7,7.73,7.63,7.64,327200.0,6.2628,6.2872,6.2059,6.214,327200.0
2009-03-05 11:20:00,7.63,7.64,7.56,7.56,256400.0,6.2059,6.214,6.1489,6.1489,256400.0
2009-03-05 11:30:00,7.56,7.59,7.55,7.59,310000.0,6.1489,6.1733,6.1408,6.1733,310000.0
2009-03-05 11:40:00,7.6,7.64,7.59,7.61,304000.0,6.1815,6.214,6.1733,6.1896,304000.0
2009-03-05 11:50:00,7.61,7.61,7.57,7.6,230800.0,6.1896,6.1896,6.1571,6.1815,230800.0
2009-03-05 12:00:00,7.6,7.63,7.58,7.62,183600.0,6.1815,6.2059,6.1652,6.1977,183600.0
2009-03-05 12:10:00,7.61,7.62,7.58,7.61,113200.0,6.1896,6.1977,6.1652,6.1896,113200.0
2009-03-05 12:20:00,7.61,7.65,7.61,7.65,170800.0,6.1896,6.2221,6.1896,6.2221,170800.0
2009-03-05 12:30:00,7.65,7.71,7.65,7.71,241600.0,6.2221,6.2709,6.2221,6.2709,241600.0
2009-03-05 12:40:00,7.71,7.76,7.71,7.75,353200.0,6.2709,6.3116,6.2709,6.3035,353200.0
2009-03-05 12:50:00,7.75,7.78,7.75,7.76,246400.0,6.3035,6.3279,6.3035,6.3116,246400.0
2009-03-05 13:00:00,7.76,7.78,7.74,7.78,218800.0,6.3116,6.3279,6.2953,6.3279,218800.0
2009-03-05 13:10:00,7.78,7.81,7.78,7.78,158800.0,6.3279,6.3523,6.3279,6.3279,158800.0
2009-03-05 13:20:00,7.78,7.78,7.74,7.75,165200.0,6.3279,6.3279,6.2953,6.3035,165200.0
2009-03-05 13:30:00,7.75,7.75,7.7,7.71,146800.0,6.3035,6.3035,6.2628,6.2709,146800.0
2009-03-05 13:40:00,7.71,7.73,7.68,7.7,159600.0,6.2709,6.2872,6.2465,6.2628,159600.0
2009-03-05 13:50:00,7.7,7.7,7.68,7.69,178800.0,6.2628,6.2628,6.2465,6.2547,178800.0
2009-03-05 14:00:00,7.69,7.69,7.65,7.66,199600.0,6.2547,6.2547,6.2221,6.2303,199600.0
2009-03-05 14:10:00,7.66,7.66,7.63,7.65,246400.0,6.2303,6.2303,6.2059,6.2221,246400.0
2009-03-05 14:20:00,7.64,7.65,7.61,7.62,438800.0,6.214,6.2221,6.1896,6.1977,438800.0
2009-03-05 14:30:00,7.62,7.68,7.62,7.65,632800.0,6.1977,6.2465,6.1977,6.2221,632800.0
2009-03-05 14:40:00,7.65,7.66,7.59,7.6,575600.0,6.2221,6.2303,6.1733,6.1815,575600.0
2009-03-05 14:50:00,7.6,7.61,7.57,7.59,387200.0,6.1815,6.1896,6.1571,6.1733,387200.0
2009-03-05 15:00:00,7.59,7.64,7.59,7.61,387200.0,6.1733,6.214,6.1733,6.1896,387200.0
2009-03-05 15:10:00,7.61,7.69,7.61,7.64,419600.0,6.1896,6.2547,6.1896,6.214,419600.0
2009-03-05 15:20:00,7.64,7.65,7.59,7.6,291200.0,6.214,6.2221,6.1733,6.1815,291200.0
2009-03-05 15:30:00,7.6,7.61,7.56,7.59,498800.0,6.1815,6.1896,6.1489,6.1733,498800.0
2009-03-05 15:40:00,7.58,7.65,7.57,7.64,857200.0,6.1652,6.2221,6.1571,6.214,857200.0
2009-03-05 15:50:00,7.64,7.64,7.58,7.6,1170800.0,6.214,6.214,6.1652,6.1815,1170800.0
2009-03-06 09:30:00,7.64,7.7,7.58,7.58,190400.0,6.214,6.2628,6.1652,6.1652,190400.0
2009-03-06 09:40:00,7.58,7.62,7.56,7.57,370000.0,6.1652,6.1977,6.1489,6.1571,370000.0
2009-03-06 09:50:00,7.57,7.57,7.44,7.45,244000.0,6.1571,6.1571,6.0513,6.0595,244000.0
2009-03-06 10:00:00,7.45,7.47,7.4,7.43,179600.0,6.0595,6.0757,6.0188,6.0432,179600.0
2009-03-06 10:10:00,7.43,7.45,7.36,7.37,382000.0,6.0432,6.0595,5.9862,5.9944,382000.0
2009-03-06 10:20:00,7.37,7.38,7.34,7.35,314400.0,5.9944,6.0025,5.97,5.9781,314400.0
2009-03-06 10:30:00,7.35,7.37,7.32,7.32,254000.0,5.9781,5.9944,5.9537,5.9537,254000.0
2009-03-06 10:40:00,7.32,7.35,7.3,7.3,186800.0,5.9537,5.9781,5.9374,5.9374,186800.0
2009-03-06 10:50:00,7.3,7.3,7.26,7.27,294800.0,5.9374,5.9374,5.9049,5.913,294800.0
2009-03-06 11:00:00,7.27,7.31,7.25,7.31,317600.0,5.913,5.9456,5.8968,5.9456,317600.0
2009-03-06 11:10:00,7.31,7.32,7.29,7.31,308800.0,5.9456,5.9537,5.9293,5.9456,308800.0
2009-03-06 11:20:00,7.31,7.33,7.28,7.33,419200.0,5.9456,5.9618,5.9212,5.9618,419200.0
2009-03-06 11:30:00,7.33,7.41,7.33,7.38,612800.0,5.9618,6.0269,5.9618,6.0025,612800.0
2009-03-06 11:40:00,7.39,7.39,7.35,7.36,172800.0,6.0107,6.0107,5.9781,5.9862,172800.0
2009-03-06 11:50:00,7.36,7.4,7.36,7.37,194000.0,5.9862,6.0188,5.9862,5.9944,194000.0
2009-03-06 12:00:00,7.37,7.4,7.37,7.38,120800.0,5.9944,6.0188,5.9944,6.0025,120800.0
2009-03-06 12:10:00,7.38,7.38,7.35,7.35,250800.0,6.0025,6.0025,5.9781,5.9781,250800.0
2009-03-06 12:20:00,7.35,7.37,7.3,7.31,208800.0,5.9781,5.9944,5.9374,5.9456,208800.0
2009-03-06 12:30:00,7.3,7.32,7.3,7.31,168000.0,5.9374,5.9537,5.9374,5.9456,168000.0
2009-03-06 12:40:00,7.31,7.31,7.27,7.27,166000.0,5.9456,5.9456,5.913,5.913,166000.0
2009-03-06 12:50:00,7.27,7.33,7.27,7.33,176400.0,5.913,5.9618,5.913,5.9618,176400.0
2009-03-06 13:00:00,7.33,7.33,7.31,7.31,104000.0,5.9618,5.9618,5.9456,5.9456,104000.0
2009-03-06 13:10:00,7.31,7.33,7.28,7.28,114000.0,5.9456,5.9618,5.9212,5.9212,114000.0
2009-03-06 13:20:00,7.28,7.29,7.26,7.27,133600.0,5.9212,5.9293,5.9049,5.913,133600.0
2009-03-06 13:30:00,7.28,7.28,7.25,7.26,175200.0,5.9212,5.9212,5.8968,5.9049,175200.0
2009-03-06 13:40:00,7.26,7.27,7.24,7.26,218400.0,5.9049,5.913,5.8886,5.9049,218400.0
2009-03-06 13:50:00,7.26,7.28,7.25,7.26,163600.0,5.9049,5.9212,5.8968,5.9049,163600.0
2009-03-06 14:00:00,7.26,7.3,7.26,7.3,255600.0,5.9049,5.9374,5.9049,5.9374,255600.0
2009-03-06 14:10:00,7.3,7.3,7.25,7.25,386800.0,5.9374,5.9374,5.8968,5.8968,386800.0
2009-03-06 14:20:00,7.26,7.28,7.25,7.27,312400.0,5.9049,5.9212,5.8968,5.913,312400.0
2009-03-06 14:30:00,7.28,7.28,7.25,7.26,265600.0,5.9212,5.9212,5.8968,5.9049,265600.0
2009-03-06 14:40:00,7.26,7.26,7.22,7.23,272800.0,5.9049,5.9049,5.8724,5.8805,272800.0
2009-03-06 14:50:00,7.23,7.24,7.19,7.2,388800.0,5.8805,5.8886,5.848,5.8561,388800.0
2009-03-06 15:00:00,7.2,7.22,7.19,7.2,682800.0,5.8561,5.8724,5.848,5.8561,682800.0
2009-03-06 15:10:00,7.2,7.24,7.2,7.23,380800.0,5.8561,5.8886,5.8561,5.8805,380800.0
2009-03-06 15:20:00,7.22,7.22,7.19,7.21,371600.0,5.8724,5.8724,5.848,5.8642,371600.0
2009-03-06 15:30:00,7.21,7.26,7.2,7.24,722800.0,5.8642,5.9049,5.8561,5.8886,722800.0
2009-03-06 15:40:00,7.24,7.38,7.24,7.33,1208800.0,5.8886,6.0025,5.8886,5.9618,1208800.0
2009-03-06 15:50:00,7.33,7.38,7.31,7.36,1174000.0,5.9618,6.0025,5.9456,5.9862,1174000.0
2009-03-09 09:30:00,7.33,7.54,7.27,7.52,366400.0,5.9618,6.1327,5.913,6.1164,366400.0
2009-03-09 09:40:00,7.52,7.53,7.47,7.51,198400.0,6.1164,6.1245,6.0757,6.1083,198400.0
2009-03-09 09:50:00,7.51,7.52,7.41,7.41,191600.0,6.1083,6.1164,6.0269,6.0269,191600.0
2009-03-09 10:00:00,7.41,7.52,7.41,7.51,169200.0,6.0269,6.1164,6.0269,6.1083,169200.0
2009-03-09 10:10:00,7.5,7.55,7.5,7.52,131200.0,6.1001,6.1408,6.1001,6.1164,131200.0
2009-03-09 10:20:00,7.52,7.53,7.48,7.48,98400.0,6.1164,6.1245,6.0839,6.0839,98400.0
2009-03-09 10:30:00,7.48,7.51,7.47,7.47,188800.0,6.0839,6.1083,6.0757,6.0757,188800.0
2009-03-09 10:40:00,7.48,7.5,7.45,7.47,206800.0,6.0839,6.1001,6.0595,6.0757,206800.0
2009-03-09 10:50:00,7.47,7.5,7.44,7.44,132000.0,6.0757,6.1001,6.0513,6.0513,132000.0
2009-03-09 11:00:00,7.44,7.48,7.43,7.45,153200.0,6.0513,6.0839,6.0432,6.0595,153200.0
2009-03-09 11:10:00,7.45,7.47,7.44,7.45,145200.0,6.0595,6.0757,6.0513,6.0595,145200.0
2009-03-09 11:20:00,7.45,7.45,7.43,7.43,346000.0,6.0595,6.0595,6.0432,6.0432,346000.0
2009-03-09 11:30:00,7.43,7.49,7.43,7.45,321200.0,6.0432,6.092,6.0432,6.0595,321200.0
2009-03-09 11:40:00,7.46,7.47,7.43,7.47,206800.0,6.0676,6.0757,6.0432,6.0757,206800.0
2009-03-09 11:50:00,7.47,7.47,7.43,7.46,198400.0,6.0757,6.0757,6.0432,6.0676,198400.0
2009-03-09 12:00:00,7.46,7.46,7.41,7.42,167600.0,6.0676,6.0676,6.0269,6.0351,167600.0
2009-03-09 12:10:00,7.42,7.46,7.41,7.44,161200.0,6.0351,6.0676,6.0269,6.0513,161200.0
2009-03-09 12:20:00,7.44,7.46,7.43,7.45,148400.0,6.0513,6.0676,6.0432,6.0595,148400.0
2009-03-09 12:30:00,7.45,7.46,7.42,7.43,136800.0,6.0595,6.0676,6.0351,6.0432,136800.0
2009-03-09 12:40:00,7.43,7.45,7.42,7.45,166400.0,6.0432,6.0595,6.0351,6.0595,166400.0
2009-03-09 12:50:00,7.45,7.46,7.43,7.43,81200.0,6.0595,6.0676,6.0432,6.0432,81200.0
2009-03-09 13:00:00,7.44,7.44,7.37,7.38,140000.0,6.0513,6.0513,5.9944,6.0025,140000.0
2009-03-09 13:10:00,7.38,7.38,7.33,7.34,271600.0,6.0025,6.0025,5.9618,5.97,271600.0
2009-03-09 13:20:00,7.34,7.35,7.31,7.33,128000.0,5.97,5.9781,5.9456,5.9618,128000.0
2009-03-09 13:30:00,7.32,7.34,7.31,7.31,107600.0,5.9537,5.97,5.9456,5.9456,107600.0
2009-03-09 13:40:00,7.31,7.32,7.3,7.32,199200.0,5.9456,5.9537,5.9374,5.9537,199200.0
2009-03-09 13:50:00,7.32,7.35,7.32,7.33,325600.0,5.9537,5.9781,5.9537,5.9618,325600.0
2009-03-09 14:00:00,7.33,7.37,7.32,7.36,378000.0,5.9618,5.9944,5.9537,5.9862,378000.0
2009-03-09 14:10:00,7.37,7.37,7.32,7.34,260000.0,5.9944,5.9944,5.9537,5.97,260000.0
2009-03-09 14:20:00,7.34,7.34,7.31,7.33,366000.0,5.97,5.97,5.9456,5.9618,366000.0
2009-03-09 14:30:00,7.33,7.35,7.31,7.34,396000.0,5.9618,5.9781,5.9456,5.97,396000.0
2009-03-09 14:40:00,7.34,7.38,7.33,7.36,198000.0,5.97,6.0025,5.9618,5.9862,198000.0
2009-03-09 14:50:00,7.37,7.39,7.33,7.35,206400.0,5.9944,6.0107,5.9618,5.9781,206400.0
2009-03-09 15:00:00,7.35,7.37,7.33,7.36,285600.0,5.9781,5.9944,5.9618,5.9862,285600.0
2009-03-09 15:10:00,7.36,7.36,7.31,7.33,366400.0,5.9862,5.9862,5.9456,5.9618,366400.0
2009-03-09 15:20:00,7.32,7.37,7.32,7.35,337600.0,5.9537,5.9944,5.9537,5.9781,337600.0
2009-03-09 15:30:00,7.35,7.37,7.32,7.32,580800.0,5.9781,5.9944,5.9537,5.9537,580800.0
2009-03-09 15:40:00,7.31,7.33,7.3,7.31,749600.0,5.9456,5.9618,5.9374,5.9456,749600.0
2009-03-09 15:50:00,7.3,7.33,7.3,7.33,968400.0,5.9374,5.9618,5.9374,5.9618,968400.0
2009-03-10 09:30:00,7.52,7.61,7.5,7.54,295200.0,6.1164,6.1896,6.1001,6.1327,295200.0
2009-03-10 09:40:00,7.53,7.64,7.53,7.63,241600.0,6.1245,6.214,6.1245,6.2059,241600.0
2009-03-10 09:50:00,7.63,7.63,7.59,7.61,288800.0,6.2059,6.2059,6.1733,6.1896,288800.0
2009-03-10 10:00:00,7.61,7.66,7.61,7.65,349600.0,6.1896,6.2303,6.1896,6.2221,349600.0
2009-03-10 10:10:00,7.65,7.69,7.64,7.65,395200.0,6.2221,6.2547,6.214,6.2221,395200.0
2009-03-10 10:20:00,7.66,7.73,7.65,7.71,239200.0,6.2303,6.2872,6.2221,6.2709,239200.0
2009-03-10 10:30:00,7.71,7.74,7.7,7.74,206000.0,6.2709,6.2953,6.2628,6.2953,206000.0
2009-03-10 10:40:00,7.74,7.75,7.73,7.74,271600.0,6.2953,6.3035,6.2872,6.2953,271600.0
2009-03-10 10:50:00,7.74,7.74,7.67,7.68,106400.0,6.2953,6.2953,6.2384,6.2465,106400.0
2009-03-10 11:00:00,7.68,7.68,7.63,7.64,132800.0,6.2465,6.2465,6.2059,6.214,132800.0
2009-03-10 11:10:00,7.64,7.65,7.63,7.63,136400.0,6.214,6.2221,6.2059,6.2059,136400.0
2009-03-10 11:20:00,7.63,7.68,7.62,7.67,164400.0,6.2059,6.2465,6.1977,6.2384,164400.0
2009-03-10 11:30:00,7.67,7.68,7.65,7.65,145600.0,6.2384,6.2465,6.2221,6.2221,145600.0
2009-03-10 11:40:00,7.64,7.65,7.63,7.64,95200.0,6.214,6.2221,6.2059,6.214,95200.0
2009-03-10 11:50:00,7.64,7.72,7.64,7.72,242000.0,6.214,6.2791,6.214,6.2791,242000.0
2009-03-10 12:00:00,7.72,7.74,7.71,7.72,244400.0,6.2791,6.2953,6.2709,6.2791,244400.0
2009-03-10 12:10:00,7.72,7.75,7.71,7.74,371200.0,6.2791,6.3035,6.2709,6.2953,371200.0
2009-03-10 12:20:00,7.74,7.78,7.73,7.77,340800.0,6.2953,6.3279,6.2872,6.3197,340800.0
2009-03-10 12:30:00,7.77,7.78,7.76,7.77,154800.0,6.3197,6.3279,6.3116,6.3197,154800.0
2009-03-10 12:40:00,7.76,7.78,7.74,7.76,278000.0,6.3116,6.3279,6.2953,6.3116,278000.0
2009-03-10 12:50:00,7.76,7.77,7.74,7.75,125200.0,6.3116,6.3197,6.2953,6.3035,125200.0
2009-03-10 13:00:00,7.74,7.76,7.74,7.76,179600.0,6.2953,6.3116,6.2953,6.3116,179600.0
2009-03-10 13:10:00,7.75,7.78,7.75,7.76,290800.0,6.3035,6.3279,6.3035,6.3116,290800.0
2009-03-10 13:20:00,7.77,7.78,7.75,7.76,284000.0,6.3197,6.3279,6.3035,6.3116,284000.0
2009-03-10 13:30:00,7.76,7.79,7.76,7.77,179200.0,6.3116,6.336,6.3116,6.3197,179200.0
2009-03-10 13:40:00,7.77,7.82,7.77,7.82,364400.0,6.3197,6.3604,6.3197,6.3604,364400.0
2009-03-10 13:50:00,7.81,7.82,7.77,7.78,248800.0,6.3523,6.3604,6.3197,6.3279,248800.0
2009-03-10 14:00:00,7.78,7.82,7.77,7.82,322400.0,6.3279,6.3604,6.3197,6.3604,322400.0
2009-03-10 14:10:00,7.82,7.82,7.76,7.77,314800.0,6.3604,6.3604,6.3116,6.3197,314800.0
2009-03-10 14:20:00,7.77,7.78,7.74,7.76,406400.0,6.3197,6.3279,6.2953,6.3116,406400.0
2009-03-10 14:30:00,7.76,7.8,7.76,7.76,250000.0,6.3116,6.3441,6.3116,6.3116,250000.0
2009-03-10 14:40:00,7.77,7.79,7.75,7.76,237200.0,6.3197,6.336,6.3035,6.3116,237200.0
2009-03-10 14:50:00,7.76,7.81,7.76,7.81,333600.0,6.3116,6.3523,6.3116,6.3523,333600.0
2009-03-10 15:00:00,7.8,7.81,7.79,7.8,398800.0,6.3441,6.3523,6.336,6.3441,398800.0
2009-03-10 15:10:00,7.8,7.81,7.79,7.8,573200.0,6.3441,6.3523,6.336,6.3441,573200.0
2009-03-10 15:20:00,7.8,7.85,7.79,7.83,573200.0,6.3441,6.3848,6.336,6.3685,573200.0
2009-03-10 15:30:00,7.84,7.87,7.82,7.87,758400.0,6.3767,6.4011,6.3604,6.4011,758400.0
2009-03-10 15:40:00,7.87,7.88,7.8,7.8,862000.0,6.4011,6.4092,6.3441,6.3441,862000.0
2009-03-10 15:50:00,7.8,7.84,7.8,7.82,988000.0,6.3441,6.3767,6.3441,6.3604,988000.0
2009-03-11 09:30:00,7.85,7.86,7.78,7.85,247200.0,6.3848,6.3929,6.3279,6.3848,247200.0
2009-03-11 09:40:00,7.85,7.99,7.83,7.98,325200.0,6.3848,6.4987,6.3685,6.4905,325200.0
2009-03-11 09:50:00,7.98,8.0,7.89,7.94,448400.0,6.4905,6.5068,6.4173,6.458,448400.0
2009-03-11 10:00:00,7.93,7.99,7.93,7.95,276400.0,6.4499,6.4987,6.4499,6.4661,276400.0
2009-03-11 10:10:00,7.95,7.96,7.91,7.96,188000.0,6.4661,6.4743,6.4336,6.4743,188000.0
2009-03-11 10:20:00,7.96,7.96,7.94,7.95,310400.0,6.4743,6.4743,6.458,6.4661,310400.0
2009-03-11 10:30:00,7.95,7.97,7.9,7.92,208800.0,6.4661,6.4824,6.4255,6.4417,208800.0
2009-03-11 10:40:00,7.92,7.93,7.88,7.92,218000.0,6.4417,6.4499,6.4092,6.4417,218000.0
2009-03-11 10:50:00,7.91,7.97,7.91,7.96,367200.0,6.4336,6.4824,6.4336,6.4743,367200.0
2009-03-11 11:00:00,7.96,7.99,7.96,7.99,330400.0,6.4743,6.4987,6.4743,6.4987,330400.0
2009-03-11 11:10:00,7.99,7.99,7.96,7.96,270800.0,6.4987,6.4987,6.4743,6.4743,270800.0
2009-03-11 11:20:00,7.97,7.97,7.93,7.94,378000.0,6.4824,6.4824,6.4499,6.458,378000.0
2009-03-11 11:30:00,7.94,7.94,7.91,7.93,406800.0,6.458,6.458,6.4336,6.4499,406800.0
2009-03-11 11:40:00,7.92,7.93,7.75,7.92,225600.0,6.4417,6.4499,6.3035,6.4417,225600.0
2009-03-11 11:50:00,7.92,7.96,7.92,7.96,144800.0,6.4417,6.4743,6.4417,6.4743,144800.0
2009-03-11 12:00:00,7.96,7.99,7.96,7.99,172000.0,6.4743,6.4987,6.4743,6.4987,172000.0
2009-03-11 12:10:00,7.99,7.99,7.94,7.95,153200.0,6.4987,6.4987,6.458,6.4661,153200.0
2009-03-11 12:20:00,7.95,7.96,7.93,7.93,161200.0,6.4661,6.4743,6.4499,6.4499,161200.0
2009-03-11 12:30:00,7.93,7.94,7.9,7.9,188000.0,6.4499,6.458,6.4255,6.4255,188000.0
2009-03-11 12:40:00,7.9,7.93,7.9,7.91,178400.0,6.4255,6.4499,6.4255,6.4336,178400.0
2009-03-11 12:50:00,7.91,7.92,7.89,7.89,205200.0,6.4336,6.4417,6.4173,6.4173,205200.0
2009-03-11 13:00:00,7.89,7.94,7.89,7.94,185200.0,6.4173,6.458,6.4173,6.458,185200.0
2009-03-11 13:10:00,7.94,7.96,7.94,7.95,124800.0,6.458,6.4743,6.458,6.4661,124800.0
2009-03-11 13:20:00,7.96,7.96,7.92,7.93,180800.0,6.4743,6.4743,6.4417,6.4499,180800.0
2009-03-11 13:30:00,7.93,7.97,7.93,7.97,161600.0,6.4499,6.4824,6.4499,6.4824,161600.0
2009-03-11 13:40:00,7.97,7.98,7.94,7.94,262000.0,6.4824,6.4905,6.458,6.458,262000.0
2009-03-11 13:50:00,7.94,7.94,7.91,7.93,274000.0,6.458,6.458,6.4336,6.4499,274000.0
2009-03-11 14:00:00,7.93,7.98,7.93,7.93,287600.0,6.4499,6.4905,6.4499,6.4499,287600.0
2009-03-11 14:10:00,7.93,7.94,7.9,7.9,205600.0,6.4499,6.458,6.4255,6.4255,205600.0
2009-03-11 14:20:00,7.89,7.91,7.89,7.91,194000.0,6.4173,6.4336,6.4173,6.4336,194000.0
2009-03-11 14:30:00,7.91,7.92,7.9,7.91,278400.0,6.4336,6.4417,6.4255,6.4336,278400.0
2009-03-11 14:40:00,7.91,7.95,7.91,7.94,431200.0,6.4336,6.4661,6.4336,6.458,431200.0
2009-03-11 14:50:00,7.94,7.95,7.92,7.92,282800.0,6.458,6.4661,6.4417,6.4417,282800.0
2009-03-11 15:00:00,7.92,7.95,7.92,7.94,414000.0,6.4417,6.4661,6.4417,6.458,414000.0
2009-03-11 15:10:00,7.95,7.97,7.94,7.97,415200.0,6.4661,6.4824,6.458,6.4824,415200.0
2009-03-11 15:20:00,7.97,8.0,7.97,8.0,604400.0,6.4824,6.5068,6.4824,6.5068,604400.0
2009-03-11 15:30:00,8.0,8.0,7.99,8.0,481600.0,6.5068,6.5068,6.4987,6.5068,481600.0
2009-03-11 15:40:00,8.0,8.02,7.97,7.98,541200.0,6.5068,6.5231,6.4824,6.4905,541200.0
2009-03-11 15:50:00,7.98,8.0,7.94,7.96,787200.0,6.4905,6.5068,6.458,6.4743,787200.0
2009-03-12 09:30:00,7.91,7.99,7.86,7.95,121600.0,6.4336,6.4987,6.3929,6.4661,121600.0
2009-03-12 09:40:00,7.94,7.96,7.87,7.89,136000.0,6.458,6.4743,6.4011,6.4173,136000.0
2009-03-12 09:50:00,7.89,7.98,7.88,7.98,309600.0,6.4173,6.4905,6.4092,6.4905,309600.0
2009-03-12 10:00:00,7.98,8.04,7.98,8.03,412800.0,6.4905,6.5393,6.4905,6.5312,412800.0
2009-03-12 10:10:00,8.03,8.07,8.02,8.05,713600.0,6.5312,6.5637,6.5231,6.5475,713600.0
2009-03-12 10:20:00,8.05,8.09,8.03,8.05,169600.0,6.5475,6.58,6.5312,6.5475,169600.0
2009-03-12 10:30:00,8.05,8.05,7.98,7.98,154400.0,6.5475,6.5475,6.4905,6.4905,154400.0
2009-03-12 10:40:00,7.98,8.06,7.98,8.06,134800.0,6.4905,6.5556,6.4905,6.5556,134800.0
2009-03-12 10:50:00,8.05,8.06,8.03,8.06,138000.0,6.5475,6.5556,6.5312,6.5556,138000.0
2009-03-12 11:00:00,8.06,8.07,8.04,8.05,134000.0,6.5556,6.5637,6.5393,6.5475,134000.0
2009-03-12 11:10:00,8.06,8.09,8.05,8.08,103600.0,6.5556,6.58,6.5475,6.5719,103600.0
2009-03-12 11:20:00,8.08,8.09,8.05,8.05,264800.0,6.5719,6.58,6.5475,6.5475,264800.0
2009-03-12 11:30:00,8.05,8.06,8.04,8.06,104000.0,6.5475,6.5556,6.5393,6.5556,104000.0
2009-03-12 11:40:00,8.06,8.09,8.05,8.07,225600.0,6.5556,6.58,6.5475,6.5637,225600.0
2009-03-12 11:50:00,8.08,8.1,8.07,8.09,207600.0,6.5719,6.5881,6.5637,6.58,207600.0
2009-03-12 12:00:00,8.09,8.15,8.08,8.15,124800.0,6.58,6.6288,6.5719,6.6288,124800.0
2009-03-12 12:10:00,8.15,8.18,8.13,8.16,180400.0,6.6288,6.6532,6.6125,6.6369,180400.0
2009-03-12 12:20:00,8.16,8.19,8.13,8.17,357600.0,6.6369,6.6613,6.6125,6.6451,357600.0
2009-03-12 12:30:00,8.17,8.19,8.15,8.16,129600.0,6.6451,6.6613,6.6288,6.6369,129600.0
2009-03-12 12:40:00,8.16,8.19,8.16,8.19,264000.0,6.6369,6.6613,6.6369,6.6613,264000.0
2009-03-12 12:50:00,8.19,8.2,8.17,8.18,108800.0,6.6613,6.6695,6.6451,6.6532,108800.0
2009-03-12 13:00:00,8.18,8.19,8.17,8.18,80400.0,6.6532,6.6613,6.6451,6.6532,80400.0
2009-03-12 13:10:00,8.19,8.2,8.17,8.19,155600.0,6.6613,6.6695,6.6451,6.6613,155600.0
2009-03-12 13:20:00,8.19,8.21,8.19,8.2,271200.0,6.6613,6.6776,6.6613,6.6695,271200.0
2009-03-12 13:30:00,8.2,8.21,8.16,8.17,215600.0,6.6695,6.6776,6.6369,6.6451,215600.0
2009-03-12 13:40:00,8.18,8.19,8.17,8.18,271600.0,6.6532,6.6613,6.6451,6.6532,271600.0
2009-03-12 13:50:00,8.18,8.19,8.17,8.18,132800.0,6.6532,6.6613,6.6451,6.6532,132800.0
2009-03-12 14:00:00,8.19,8.2,8.16,8.17,196000.0,6.6613,6.6695,6.6369,6.6451,196000.0
2009-03-12 14:10:00,8.18,8.22,8.17,8.22,333200.0,6.6532,6.6857,6.6451,6.6857,333200.0
2009-03-12 14:20:00,8.22,8.26,8.22,8.25,742800.0,6.6857,6.7183,6.6857,6.7101,742800.0
2009-03-12 14:30:00,8.25,8.25,8.2,8.21,470800.0,6.7101,6.7101,6.6695,6.6776,470800.0
2009-03-12 14:40:00,8.22,8.23,8.2,8.23,324000.0,6.6857,6.6939,6.6695,6.6939,324000.0
2009-03-12 14:50:00,8.24,8.24,8.2,8.2,226400.0,6.702,6.702,6.6695,6.6695,226400.0
2009-03-12 15:00:00,8.2,8.2,8.15,8.16,319600.0,6.6695,6.6695,6.6288,6.6369,319600.0
2009-03-12 15:10:00,8.16,8.18,8.14,8.18,620000.0,6.6369,6.6532,6.6207,6.6532,620000.0
2009-03-12 15:20:00,8.19,8.21,8.17,8.21,683200.0,6.6613,6.6776,6.6451,6.6776,683200.0
2009-03-12 15:30:00,8.2,8.28,8.2,8.27,854800.0,6.6695,6.7345,6.6695,6.7264,854800.0
2009-03-12 15:40:00,8.27,8.28,8.25,8.28,583600.0,6.7264,6.7345,6.7101,6.7345,583600.0
2009-03-12 15:50:00,8.28,8.29,8.24,8.25,1011600.0,6.7345,6.7427,6.702,6.7101,1011600.0
2009-03-13 09:30:00,8.32,8.32,8.18,8.25,222000.0,6.7671,6.7671,6.6532,6.7101,222000.0
2009-03-13 09:40:00,8.25,8.25,8.15,8.21,332400.0,6.7101,6.7101,6.6288,6.6776,332400.0
2009-03-13 09:50:00,8.21,8.31,8.21,8.3,130400.0,6.6776,6.7589,6.6776,6.7508,130400.0
2009-03-13 10:00:00,8.3,8.3,8.24,8.26,164000.0,6.7508,6.7508,6.702,6.7183,164000.0
2009-03-13 10:10:00,8.26,8.28,8.24,8.26,102800.0,6.7183,6.7345,6.702,6.7183,102800.0
2009-03-13 10:20:00,8.26,8.26,8.17,8.17,348800.0,6.7183,6.7183,6.6451,6.6451,348800.0
2009-03-13 10:30:00,8.18,8.2,8.16,8.19,290000.0,6.6532,6.6695,6.6369,6.6613,290000.0
2009-03-13 10:40:00,8.19,8.25,8.19,8.22,124800.0,6.6613,6.7101,6.6613,6.6857,124800.0
2009-03-13 10:50:00,8.22,8.22,8.19,8.2,250400.0,6.6857,6.6857,6.6613,6.6695,250400.0
2009-03-13 11:00:00,8.2,8.21,8.15,8.15,365200.0,6.6695,6.6776,6.6288,6.6288,365200.0
2009-03-13 11:10:00,8.15,8.19,8.15,8.19,160000.0,6.6288,6.6613,6.6288,6.6613,160000.0
2009-03-13 11:20:00,8.18,8.19,8.15,8.18,264800.0,6.6532,6.6613,6.6288,6.6532,264800.0
2009-03-13 11:30:00,8.18,8.22,8.17,8.2,184800.0,6.6532,6.6857,6.6451,6.6695,184800.0
2009-03-13 11:40:00,8.2,8.21,8.13,8.14,239600.0,6.6695,6.6776,6.6125,6.6207,239600.0
2009-03-13 11:50:00,8.13,8.15,8.13,8.13,196000.0,6.6125,6.6288,6.6125,6.6125,196000.0
2009-03-13 12:00:00,8.13,8.15,8.13,8.15,172000.0,6.6125,6.6288,6.6125,6.6288,172000.0
2009-03-13 12:10:00,8.15,8.15,8.12,8.14,156000.0,6.6288,6.6288,6.6044,6.6207,156000.0
2009-03-13 12:20:00,8.14,8.15,8.13,8.13,182800.0,6.6207,6.6288,6.6125,6.6125,182800.0
2009-03-13 12:30:00,8.13,8.13,8.06,8.09,330400.0,6.6125,6.6125,6.5556,6.58,330400.0
2009-03-13 12:40:00,8.09,8.13,8.09,8.13,197200.0,6.58,6.6125,6.58,6.6125,197200.0
2009-03-13 12:50:00,8.13,8.17,8.13,8.16,99200.0,6.6125,6.6451,6.6125,6.6369,99200.0
2009-03-13 13:00:00,8.16,8.19,8.16,8.19,83200.0,6.6369,6.6613,6.6369,6.6613,83200.0
2009-03-13 13:10:00,8.19,8.21,8.19,8.21,125600.0,6.6613,6.6776,6.6613,6.6776,125600.0
2009-03-13 13:20:00,8.21,8.22,8.2,8.21,134800.0,6.6776,6.6857,6.6695,6.6776,134800.0
2009-03-13 13:30:00,8.21,8.22,8.19,8.19,137200.0,6.6776,6.6857,6.6613,6.6613,137200.0
2009-03-13 13:40:00,8.2,8.22,8.19,8.22,116800.0,6.6695,6.6857,6.6613,6.6857,116800.0
2009-03-13 13:50:00,8.22,8.23,8.21,8.22,171600.0,6.6857,6.6939,6.6776,6.6857,171600.0
2009-03-13 14:00:00,8.22,8.27,8.22,8.26,324000.0,6.6857,6.7264,6.6857,6.7183,324000.0
2009-03-13 14:10:00,8.25,8.26,8.22,8.22,179200.0,6.7101,6.7183,6.6857,6.6857,179200.0
2009-03-13 14:20:00,8.22,8.24,8.21,8.24,149200.0,6.6857,6.702,6.6776,6.702,149200.0
2009-03-13 14:30:00,8.24,8.26,8.24,8.25,433200.0,6.702,6.7183,6.702,6.7101,433200.0
2009-03-13 14:40:00,8.26,8.26,8.24,8.26,330400.0,6.7183,6.7183,6.702,6.7183,330400.0
2009-03-13 14:50:00,8.26,8.26,8.22,8.24,356400.0,6.7183,6.7183,6.6857,6.702,356400.0
2009-03-13 15:00:00,8.24,8.26,8.24,8.25,193200.0,6.702,6.7183,6.702,6.7101,193200.0
2009-03-13 15:10:00,8.25,8.28,8.24,8.27,310000.0,6.7101,6.7345,6.702,6.7264,310000.0
2009-03-13 15:20:00,8.27,8.29,8.27,8.29,289200.0,6.7264,6.7427,6.7264,6.7427,289200.0
2009-03-13 15:30:00,8.29,8.29,8.23,8.24,420000.0,6.7427,6.7427,6.6939,6.702,420000.0
2009-03-13 15:40:00,8.24,8.26,8.24,8.24,351600.0,6.702,6.7183,6.702,6.702,351600.0
2009-03-13 15:50:00,8.24,8.26,8.24,8.24,767200.0,6.702,6.7183,6.702,6.702,767200.0
2009-03-16 09:30:00,8.26,8.3,8.16,8.22,203600.0,6.7183,6.7508,6.6369,6.6857,203600.0
2009-03-16 09:40:00,8.22,8.24,8.12,8.16,366000.0,6.6857,6.702,6.6044,6.6369,366000.0
2009-03-16 09:50:00,8.15,8.18,8.14,8.16,154000.0,6.6288,6.6532,6.6207,6.6369,154000.0
2009-03-16 10:00:00,8.16,8.17,8.12,8.15,254400.0,6.6369,6.6451,6.6044,6.6288,254400.0
2009-03-16 10:10:00,8.14,8.15,8.09,8.11,97600.0,6.6207,6.6288,6.58,6.5963,97600.0
2009-03-16 10:20:00,8.1,8.11,8.08,8.08,106800.0,6.5881,6.5963,6.5719,6.5719,106800.0
2009-03-16 10:30:00,8.08,8.17,8.08,8.16,190000.0,6.5719,6.6451,6.5719,6.6369,190000.0
2009-03-16 10:40:00,8.17,8.19,8.15,8.15,238400.0,6.6451,6.6613,6.6288,6.6288,238400.0
2009-03-16 10:50:00,8.16,8.17,8.13,8.13,170000.0,6.6369,6.6451,6.6125,6.6125,170000.0
2009-03-16 11:00:00,8.13,8.16,8.12,8.13,152400.0,6.6125,6.6369,6.6044,6.6125,152400.0
2009-03-16 11:10:00,8.12,8.19,8.12,8.19,406000.0,6.6044,6.6613,6.6044,6.6613,406000.0
2009-03-16 11:20:00,8.19,8.24,8.18,8.2,231600.0,6.6613,6.702,6.6532,6.6695,231600.0
2009-03-16 11:30:00,8.2,8.2,8.17,8.18,146800.0,6.6695,6.6695,6.6451,6.6532,146800.0
2009-03-16 11:40:00,8.18,8.2,8.17,8.19,112800.0,6.6532,6.6695,6.6451,6.6613,112800.0
2009-03-16 11:50:00,8.19,8.22,8.18,8.21,198000.0,6.6613,6.6857,6.6532,6.6776,198000.0
2009-03-16 12:00:00,8.21,8.22,8.21,8.22,176000.0,6.6776,6.6857,6.6776,6.6857,176000.0
2009-03-16 12:10:00,8.22,8.24,8.21,8.24,125200.0,6.6857,6.702,6.6776,6.702,125200.0
2009-03-16 12:20:00,8.23,8.23,8.2,8.21,138800.0,6.6939,6.6939,6.6695,6.6776,138800.0
2009-03-16 12:30:00,8.21,8.27,8.21,8.26,178400.0,6.6776,6.7264,6.6776,6.7183,178400.0
2009-03-16 12:40:00,8.26,8.26,8.24,8.25,79600.0,6.7183,6.7183,6.702,6.7101,79600.0
2009-03-16 12:50:00,8.25,8.27,8.24,8.26,133200.0,6.7101,6.7264,6.702,6.7183,133200.0
2009-03-16 13:00:00,8.26,8.26,8.22,8.23,168400.0,6.7183,6.7183,6.6857,6.6939,168400.0
2009-03-16 13:10:00,8.23,8.23,8.21,8.22,80400.0,6.6939,6.6939,6.6776,6.6857,80400.0
2009-03-16 13:20:00,8.22,8.23,8.2,8.22,201200.0,6.6857,6.6939,6.6695,6.6857,201200.0
2009-03-16 13:30:00,8.23,8.24,8.22,8.23,180800.0,6.6939,6.702,6.6857,6.6939,180800.0
2009-03-16 13:40:00,8.23,8.23,8.21,8.21,192000.0,6.6939,6.6939,6.6776,6.6776,192000.0
2009-03-16 13:50:00,8.21,8.21,8.15,8.16,323600.0,6.6776,6.6776,6.6288,6.6369,323600.0
2009-03-16 14:00:00,8.16,8.17,8.15,8.16,273600.0,6.6369,6.6451,6.6288,6.6369,273600.0
2009-03-16 14:10:00,8.16,8.17,8.13,8.16,204000.0,6.6369,6.6451,6.6125,6.6369,204000.0
2009-03-16 14:20:00,8.16,8.16,8.13,8.14,230800.0,6.6369,6.6369,6.6125,6.6207,230800.0
2009-03-16 14:30:00,8.15,8.17,8.14,8.17,211600.0,6.6288,6.6451,6.6207,6.6451,211600.0
2009-03-16 14:40:00,8.17,8.19,8.17,8.18,181600.0,6.6451,6.6613,6.6451,6.6532,181600.0
2009-03-16 14:50:00,8.18,8.18,8.12,8.14,170400.0,6.6532,6.6532,6.6044,6.6207,170400.0
2009-03-16 15:00:00,8.14,8.14,8.09,8.11,194000.0,6.6207,6.6207,6.58,6.5963,194000.0
2009-03-16 15:10:00,8.1,8.11,8.09,8.1,268000.0,6.5881,6.5963,6.58,6.5881,268000.0
2009-03-16 15:20:00,8.1,8.11,8.08,8.1,400000.0,6.5881,6.5963,6.5719,6.5881,400000.0
2009-03-16 15:30:00,8.1,8.1,8.07,8.07,419200.0,6.5881,6.5881,6.5637,6.5637,419200.0
2009-03-16 15:40:00,8.07,8.08,8.06,8.06,445600.0,6.5637,6.5719,6.5556,6.5556,445600.0
2009-03-16 15:50:00,8.06,8.08,8.06,8.06,563600.0,6.5556,6.5719,6.5556,6.5556,563600.0
2009-03-17 09:30:00,8.15,8.21,8.08,8.14,432000.0,6.6288,6.6776,6.5719,6.6207,432000.0
2009-03-17 09:40:00,8.14,8.15,8.07,8.1,180800.0,6.6207,6.6288,6.5637,6.5881,180800.0
2009-03-17 09:50:00,8.1,8.12,8.09,8.11,223200.0,6.5881,6.6044,6.58,6.5963,223200.0
2009-03-17 10:00:00,8.11,8.15,8.11,8.15,224400.0,6.5963,6.6288,6.5963,6.6288,224400.0
2009-03-17 10:10:00,8.15,8.17,8.13,8.13,234000.0,6.6288,6.6451,6.6125,6.6125,234000.0
2009-03-17 10:20:00,8.13,8.15,8.13,8.14,161600.0,6.6125,6.6288,6.6125,6.6207,161600.0
2009-03-17 10:30:00,8.14,8.18,8.13,8.17,173600.0,6.6207,6.6532,6.6125,6.6451,173600.0
2009-03-17 10:40:00,8.17,8.23,8.17,8.22,210800.0,6.6451,6.6939,6.6451,6.6857,210800.0
2009-03-17 10:50:00,8.22,8.25,8.22,8.24,288800.0,6.6857,6.7101,6.6857,6.702,288800.0
2009-03-17 11:00:00,8.24,8.24,8.22,8.24,237600.0,6.702,6.702,6.6857,6.702,237600.0
2009-03-17 11:10:00,8.24,8.25,8.2,8.21,115200.0,6.702,6.7101,6.6695,6.6776,115200.0
2009-03-17 11:20:00,8.21,8.23,8.2,8.22,110000.0,6.6776,6.6939,6.6695,6.6857,110000.0
2009-03-17 11:30:00,8.22,8.22,8.21,8.21,94400.0,6.6857,6.6857,6.6776,6.6776,94400.0
2009-03-17 11:40:00,8.21,8.21,8.19,8.2,120400.0,6.6776,6.6776,6.6613,6.6695,120400.0
2009-03-17 11:50:00,8.19,8.2,8.17,8.2,108800.0,6.6613,6.6695,6.6451,6.6695,108800.0
2009-03-17 12:00:00,8.2,8.2,8.18,8.19,94400.0,6.6695,6.6695,6.6532,6.6613,94400.0
2009-03-17 12:10:00,8.18,8.19,8.17,8.17,104800.0,6.6532,6.6613,6.6451,6.6451,104800.0
2009-03-17 12:20:00,8.17,8.21,8.17,8.21,167200.0,6.6451,6.6776,6.6451,6.6776,167200.0
2009-03-17 12:30:00,8.21,8.24,8.2,8.23,166400.0,6.6776,6.702,6.6695,6.6939,166400.0
2009-03-17 12:40:00,8.24,8.25,8.24,8.25,148000.0,6.702,6.7101,6.702,6.7101,148000.0
2009-03-17 12:50:00,8.25,8.25,8.23,8.24,119200.0,6.7101,6.7101,6.6939,6.702,119200.0
2009-03-17 13:00:00,8.24,8.25,8.23,8.23,81200.0,6.702,6.7101,6.6939,6.6939,81200.0
2009-03-17 13:10:00,8.23,8.25,8.22,8.24,132000.0,6.6939,6.7101,6.6857,6.702,132000.0
2009-03-17 13:20:00,8.24,8.25,8.22,8.22,165200.0,6.702,6.7101,6.6857,6.6857,165200.0
2009-03-17 13:30:00,8.22,8.25,8.22,8.24,123600.0,6.6857,6.7101,6.6857,6.702,123600.0
2009-03-17 13:40:00,8.24,8.25,8.22,8.24,175600.0,6.702,6.7101,6.6857,6.702,175600.0
2009-03-17 13:50:00,8.23,8.24,8.21,8.22,144400.0,6.6939,6.702,6.6776,6.6857,144400.0
2009-03-17 14:00:00,8.22,8.24,8.21,8.22,202000.0,6.6857,6.702,6.6776,6.6857,202000.0
2009-03-17 14:10:00,8.22,8.24,8.22,8.24,189600.0,6.6857,6.702,6.6857,6.702,189600.0
2009-03-17 14:20:00,8.24,8.24,8.21,8.21,210400.0,6.702,6.702,6.6776,6.6776,210400.0
2009-03-17 14:30:00,8.21,8.22,8.19,8.22,225600.0,6.6776,6.6857,6.6613,6.6857,225600.0
2009-03-17 14:40:00,8.22,8.25,8.22,8.25,326400.0,6.6857,6.7101,6.6857,6.7101,326400.0
2009-03-17 14:50:00,8.25,8.29,8.25,8.28,660000.0,6.7101,6.7427,6.7101,6.7345,660000.0
2009-03-17 15:00:00,8.28,8.33,8.26,8.33,251200.0,6.7345,6.7752,6.7183,6.7752,251200.0
2009-03-17 15:10:00,8.33,8.33,8.27,8.27,348000.0,6.7752,6.7752,6.7264,6.7264,348000.0
2009-03-17 15:20:00,8.27,8.29,8.25,8.25,543200.0,6.7264,6.7427,6.7101,6.7101,543200.0
2009-03-17 15:30:00,8.26,8.27,8.24,8.25,459200.0,6.7183,6.7264,6.702,6.7101,459200.0
2009-03-17 15:40:00,8.25,8.28,8.24,8.26,710800.0,6.7101,6.7345,6.702,6.7183,710800.0
2009-03-17 15:50:00,8.26,8.38,8.26,8.32,1157200.0,6.7183,6.8159,6.7183,6.7671,1157200.0
2009-03-18 09:30:00,8.33,8.36,8.19,8.22,250400.0,6.7752,6.7996,6.6613,6.6857,250400.0
2009-03-18 09:40:00,8.23,8.29,8.22,8.28,224000.0,6.6939,6.7427,6.6857,6.7345,224000.0
2009-03-18 09:50:00,8.28,8.3,8.25,8.29,186800.0,6.7345,6.7508,6.7101,6.7427,186800.0
2009-03-18 10:00:00,8.3,8.31,8.29,8.3,96400.0,6.7508,6.7589,6.7427,6.7508,96400.0
2009-03-18 10:10:00,8.31,8.31,8.29,8.31,119200.0,6.7589,6.7589,6.7427,6.7589,119200.0
2009-03-18 10:20:00,8.31,8.32,8.28,8.32,220400.0,6.7589,6.7671,6.7345,6.7671,220400.0
2009-03-18 10:30:00,8.32,8.37,8.31,8.37,198000.0,6.7671,6.8077,6.7589,6.8077,198000.0
2009-03-18 10:40:00,8.37,8.41,8.35,8.41,191200.0,6.8077,6.8403,6.7915,6.8403,191200.0
2009-03-18 10:50:00,8.41,8.45,8.4,8.44,372000.0,6.8403,6.8728,6.8321,6.8647,372000.0
2009-03-18 11:00:00,8.44,8.45,8.41,8.44,418400.0,6.8647,6.8728,6.8403,6.8647,418400.0
2009-03-18 11:10:00,8.44,8.47,8.43,8.45,381600.0,6.8647,6.8891,6.8565,6.8728,381600.0
2009-03-18 11:20:00,8.46,8.46,8.42,8.43,237600.0,6.8809,6.8809,6.8484,6.8565,237600.0
2009-03-18 11:30:00,8.44,8.45,8.41,8.45,168000.0,6.8647,6.8728,6.8403,6.8728,168000.0
2009-03-18 11:40:00,8.45,8.47,8.44,8.45,122000.0,6.8728,6.8891,6.8647,6.8728,122000.0
2009-03-18 11:50:00,8.46,8.47,8.45,8.47,152400.0,6.8809,6.8891,6.8728,6.8891,152400.0
2009-03-18 12:00:00,8.47,8.48,8.46,8.47,114000.0,6.8891,6.8972,6.8809,6.8891,114000.0
2009-03-18 12:10:00,8.47,8.49,8.45,8.49,105600.0,6.8891,6.9053,6.8728,6.9053,105600.0
2009-03-18 12:20:00,8.48,8.48,8.46,8.47,97200.0,6.8972,6.8972,6.8809,6.8891,97200.0
2009-03-18 12:30:00,8.47,8.47,8.42,8.42,196000.0,6.8891,6.8891,6.8484,6.8484,196000.0
2009-03-18 12:40:00,8.42,8.42,8.4,8.41,120800.0,6.8484,6.8484,6.8321,6.8403,120800.0
2009-03-18 12:50:00,8.41,8.43,8.4,8.43,149600.0,6.8403,6.8565,6.8321,6.8565,149600.0
2009-03-18 13:00:00,8.43,8.43,8.41,8.42,161200.0,6.8565,6.8565,6.8403,6.8484,161200.0
2009-03-18 13:10:00,8.42,8.42,8.4,8.4,414400.0,6.8484,6.8484,6.8321,6.8321,414400.0
2009-03-18 13:20:00,8.41,8.43,8.4,8.42,89600.0,6.8403,6.8565,6.8321,6.8484,89600.0
2009-03-18 13:30:00,8.43,8.43,8.41,8.41,198000.0,6.8565,6.8565,6.8403,6.8403,198000.0
2009-03-18 13:40:00,8.41,8.47,8.41,8.45,541200.0,6.8403,6.8891,6.8403,6.8728,541200.0
2009-03-18 13:50:00,8.45,8.46,8.43,8.43,246400.0,6.8728,6.8809,6.8565,6.8565,246400.0
2009-03-18 14:00:00,8.43,8.45,8.42,8.45,175600.0,6.8565,6.8728,6.8484,6.8728,175600.0
2009-03-18 14:10:00,8.44,8.55,8.43,8.47,403600.0,6.8647,6.9541,6.8565,6.8891,403600.0
2009-03-18 14:20:00,8.47,8.59,8.47,8.52,724000.0,6.8891,6.9867,6.8891,6.9297,724000.0
2009-03-18 14:30:00,8.52,8.55,8.47,8.54,287200.0,6.9297,6.9541,6.8891,6.946,287200.0
2009-03-18 14:40:00,8.54,8.55,8.49,8.55,585600.0,6.946,6.9541,6.9053,6.9541,585600.0
2009-03-18 14:50:00,8.55,8.59,8.51,8.59,293200.0,6.9541,6.9867,6.9216,6.9867,293200.0
2009-03-18 15:00:00,8.59,8.59,8.52,8.53,412400.0,6.9867,6.9867,6.9297,6.9379,412400.0
2009-03-18 15:10:00,8.52,8.54,8.49,8.5,482000.0,6.9297,6.946,6.9053,6.9135,482000.0
2009-03-18 15:20:00,8.5,8.5,8.42,8.46,523200.0,6.9135,6.9135,6.8484,6.8809,523200.0
2009-03-18 15:30:00,8.46,8.47,8.42,8.45,928000.0,6.8809,6.8891,6.8484,6.8728,928000.0
2009-03-18 15:40:00,8.45,8.5,8.44,8.5,536400.0,6.8728,6.9135,6.8647,6.9135,536400.0
2009-03-18 15:50:00,8.5,8.54,8.48,8.53,883200.0,6.9135,6.946,6.8972,6.9379,883200.0
2009-03-19 09:30:00,8.86,8.87,8.56,8.6,646400.0,7.2063,7.2144,6.9623,6.9948,646400.0
2009-03-19 09:40:00,8.6,8.63,8.53,8.59,329200.0,6.9948,7.0192,6.9379,6.9867,329200.0
2009-03-19 09:50:00,8.58,8.59,8.41,8.42,401600.0,6.9785,6.9867,6.8403,6.8484,401600.0
2009-03-19 10:00:00,8.42,8.52,8.35,8.49,547200.0,6.8484,6.9297,6.7915,6.9053,547200.0
2009-03-19 10:10:00,8.49,8.61,8.48,8.58,420800.0,6.9053,7.0029,6.8972,6.9785,420800.0
2009-03-19 10:20:00,8.57,8.58,8.46,8.46,149600.0,6.9704,6.9785,6.8809,6.8809,149600.0
2009-03-19 10:30:00,8.47,8.49,8.46,8.46,133600.0,6.8891,6.9053,6.8809,6.8809,133600.0
2009-03-19 10:40:00,8.46,8.54,8.46,8.53,192000.0,6.8809,6.946,6.8809,6.9379,192000.0
2009-03-19 10:50:00,8.53,8.58,8.52,8.57,144800.0,6.9379,6.9785,6.9297,6.9704,144800.0
2009-03-19 11:00:00,8.57,8.6,8.55,8.55,178400.0,6.9704,6.9948,6.9541,6.9541,178400.0
2009-03-19 11:10:00,8.55,8.56,8.47,8.48,442800.0,6.9541,6.9623,6.8891,6.8972,442800.0
2009-03-19 11:20:00,8.49,8.52,8.44,8.44,190800.0,6.9053,6.9297,6.8647,6.8647,190800.0
2009-03-19 11:30:00,8.44,8.46,8.42,8.44,258000.0,6.8647,6.8809,6.8484,6.8647,258000.0
2009-03-19 11:40:00,8.43,8.46,8.41,8.43,328400.0,6.8565,6.8809,6.8403,6.8565,328400.0
2009-03-19 11:50:00,8.43,8.49,8.4,8.49,213600.0,6.8565,6.9053,6.8321,6.9053,213600.0
2009-03-19 12:00:00,8.49,8.52,8.47,8.52,139600.0,6.9053,6.9297,6.8891,6.9297,139600.0
2009-03-19 12:10:00,8.52,8.53,8.49,8.51,121200.0,6.9297,6.9379,6.9053,6.9216,121200.0
2009-03-19 12:20:00,8.51,8.51,8.49,8.5,62000.0,6.9216,6.9216,6.9053,6.9135,62000.0
2009-03-19 12:30:00,8.5,8.52,8.5,8.51,76400.0,6.9135,6.9297,6.9135,6.9216,76400.0
2009-03-19 12:40:00,8.51,8.51,8.47,8.47,93200.0,6.9216,6.9216,6.8891,6.8891,93200.0
2009-03-19 12:50:00,8.47,8.49,8.46,8.49,166400.0,6.8891,6.9053,6.8809,6.9053,166400.0
2009-03-19 13:00:00,8.49,8.5,8.49,8.49,160800.0,6.9053,6.9135,6.9053,6.9053,160800.0
2009-03-19 13:10:00,8.49,8.52,8.48,8.51,139600.0,6.9053,6.9297,6.8972,6.9216,139600.0
2009-03-19 13:20:00,8.52,8.53,8.49,8.5,142800.0,6.9297,6.9379,6.9053,6.9135,142800.0
2009-03-19 13:30:00,8.5,8.51,8.49,8.49,220000.0,6.9135,6.9216,6.9053,6.9053,220000.0
2009-03-19 13:40:00,8.49,8.49,8.46,8.47,180800.0,6.9053,6.9053,6.8809,6.8891,180800.0
2009-03-19 13:50:00,8.47,8.48,8.41,8.42,238000.0,6.8891,6.8972,6.8403,6.8484,238000.0
2009-03-19 14:00:00,8.42,8.46,8.41,8.45,224400.0,6.8484,6.8809,6.8403,6.8728,224400.0
2009-03-19 14:10:00,8.45,8.45,8.38,8.38,359600.0,6.8728,6.8728,6.8159,6.8159,359600.0
2009-03-19 14:20:00,8.39,8.4,8.35,8.37,491600.0,6.824,6.8321,6.7915,6.8077,491600.0
2009-03-19 14:30:00,8.37,8.38,8.34,8.35,431200.0,6.8077,6.8159,6.7833,6.7915,431200.0
2009-03-19 14:40:00,8.35,8.36,8.33,8.36,302400.0,6.7915,6.7996,6.7752,6.7996,302400.0
2009-03-19 14:50:00,8.36,8.37,8.34,8.36,476800.0,6.7996,6.8077,6.7833,6.7996,476800.0
2009-03-19 15:00:00,8.36,8.4,8.36,8.37,607600.0,6.7996,6.8321,6.7996,6.8077,607600.0
2009-03-19 15:10:00,8.37,8.4,8.37,8.4,266000.0,6.8077,6.8321,6.8077,6.8321,266000.0
2009-03-19 15:20:00,8.4,8.42,8.39,8.41,274800.0,6.8321,6.8484,6.824,6.8403,274800.0
2009-03-19 15:30:00,8.41,8.45,8.41,8.41,309600.0,6.8403,6.8728,6.8403,6.8403,309600.0
2009-03-19 15:40:00,8.42,8.44,8.4,8.43,428000.0,6.8484,6.8647,6.8321,6.8565,428000.0
2009-03-19 15:50:00,8.43,8.46,8.41,8.45,793200.0,6.8565,6.8809,6.8403,6.8728,793200.0
2009-03-20 09:30:00,8.43,8.64,8.43,8.58,1431600.0,6.8565,7.0273,6.8565,6.9785,1431600.0
2009-03-20 09:40:00,8.58,8.6,8.51,8.56,596800.0,6.9785,6.9948,6.9216,6.9623,596800.0
2009-03-20 09:50:00,8.56,8.67,8.55,8.65,328800.0,6.9623,7.0517,6.9541,7.0355,328800.0
2009-03-20 10:00:00,8.65,8.65,8.55,8.56,130400.0,7.0355,7.0355,6.9541,6.9623,130400.0
2009-03-20 10:10:00,8.56,8.6,8.53,8.53,318000.0,6.9623,6.9948,6.9379,6.9379,318000.0
2009-03-20 10:20:00,8.53,8.63,8.53,8.63,590400.0,6.9379,7.0192,6.9379,7.0192,590400.0
2009-03-20 10:30:00,8.62,8.63,8.56,8.58,1938800.0,7.0111,7.0192,6.9623,6.9785,1938800.0
2009-03-20 10:40:00,8.58,8.58,8.54,8.55,140400.0,6.9785,6.9785,6.946,6.9541,140400.0
2009-03-20 10:50:00,8.55,8.57,8.53,8.57,205200.0,6.9541,6.9704,6.9379,6.9704,205200.0
2009-03-20 11:00:00,8.57,8.58,8.52,8.53,202000.0,6.9704,6.9785,6.9297,6.9379,202000.0
2009-03-20 11:10:00,8.53,8.54,8.51,8.51,95200.0,6.9379,6.946,6.9216,6.9216,95200.0
2009-03-20 11:20:00,8.51,8.54,8.51,8.52,104400.0,6.9216,6.946,6.9216,6.9297,104400.0
2009-03-20 11:30:00,8.52,8.56,8.52,8.53,199600.0,6.9297,6.9623,6.9297,6.9379,199600.0
2009-03-20 11:40:00,8.53,8.54,8.5,8.5,186400.0,6.9379,6.946,6.9135,6.9135,186400.0
2009-03-20 11:50:00,8.5,8.52,8.48,8.51,171200.0,6.9135,6.9297,6.8972,6.9216,171200.0
2009-03-20 12:00:00,8.51,8.52,8.49,8.5,75600.0,6.9216,6.9297,6.9053,6.9135,75600.0
2009-03-20 12:10:00,8.5,8.53,8.5,8.53,239200.0,6.9135,6.9379,6.9135,6.9379,239200.0
2009-03-20 12:20:00,8.53,8.54,8.52,8.53,282400.0,6.9379,6.946,6.9297,6.9379,282400.0
2009-03-20 12:30:00,8.53,8.55,8.52,8.53,305600.0,6.9379,6.9541,6.9297,6.9379,305600.0
2009-03-20 12:40:00,8.53,8.54,8.49,8.49,146800.0,6.9379,6.946,6.9053,6.9053,146800.0
2009-03-20 12:50:00,8.49,8.49,8.43,8.43,274400.0,6.9053,6.9053,6.8565,6.8565,274400.0
2009-03-20 13:00:00,8.43,8.44,8.4,8.4,110800.0,6.8565,6.8647,6.8321,6.8321,110800.0
2009-03-20 13:10:00,8.4,8.42,8.38,8.42,175600.0,6.8321,6.8484,6.8159,6.8484,175600.0
2009-03-20 13:20:00,8.42,8.43,8.41,8.41,90000.0,6.8484,6.8565,6.8403,6.8403,90000.0
2009-03-20 13:30:00,8.41,8.42,8.38,8.38,250800.0,6.8403,6.8484,6.8159,6.8159,250800.0
2009-03-20 13:40:00,8.38,8.39,8.36,8.37,160000.0,6.8159,6.824,6.7996,6.8077,160000.0
2009-03-20 13:50:00,8.38,8.4,8.36,8.38,322400.0,6.8159,6.8321,6.7996,6.8159,322400.0
2009-03-20 14:00:00,8.37,8.38,8.36,8.37,130400.0,6.8077,6.8159,6.7996,6.8077,130400.0
2009-03-20 14:10:00,8.37,8.39,8.37,8.38,214000.0,6.8077,6.824,6.8077,6.8159,214000.0
2009-03-20 14:20:00,8.39,8.43,8.38,8.43,280000.0,6.824,6.8565,6.8159,6.8565,280000.0
2009-03-20 14:30:00,8.42,8.48,8.42,8.48,286400.0,6.8484,6.8972,6.8484,6.8972,286400.0
2009-03-20 14:40:00,8.48,8.48,8.44,8.47,448000.0,6.8972,6.8972,6.8647,6.8891,448000.0
2009-03-20 14:50:00,8.47,8.51,8.46,8.51,294400.0,6.8891,6.9216,6.8809,6.9216,294400.0
2009-03-20 15:00:00,8.51,8.51,8.49,8.5,309200.0,6.9216,6.9216,6.9053,6.9135,309200.0
2009-03-20 15:10:00,8.5,8.51,8.48,8.49,288800.0,6.9135,6.9216,6.8972,6.9053,288800.0
2009-03-20 15:20:00,8.49,8.52,8.49,8.51,326000.0,6.9053,6.9297,6.9053,6.9216,326000.0
2009-03-20 15:30:00,8.51,8.52,8.49,8.49,546800.0,6.9216,6.9297,6.9053,6.9053,546800.0
2009-03-20 15:40:00,8.49,8.51,8.49,8.49,507600.0,6.9053,6.9216,6.9053,6.9053,507600.0
2009-03-20 15:50:00,8.49,8.5,8.46,8.48,797600.0,6.9053,6.9135,6.8809,6.8972,797600.0
2009-03-23 09:30:00,8.49,8.62,8.49,8.51,271600.0,6.9053,7.0111,6.9053,6.9216,271600.0
2009-03-23 09:40:00,8.52,8.55,8.49,8.54,254000.0,6.9297,6.9541,6.9053,6.946,254000.0
2009-03-23 09:50:00,8.54,8.56,8.51,8.55,188000.0,6.946,6.9623,6.9216,6.9541,188000.0
2009-03-23 10:00:00,8.56,8.62,8.56,8.6,222000.0,6.9623,7.0111,6.9623,6.9948,222000.0
2009-03-23 10:10:00,8.6,8.62,8.56,8.61,140000.0,6.9948,7.0111,6.9623,7.0029,140000.0
2009-03-23 10:20:00,8.61,8.61,8.55,8.55,249200.0,7.0029,7.0029,6.9541,6.9541,249200.0
2009-03-23 10:30:00,8.55,8.61,8.55,8.58,223600.0,6.9541,7.0029,6.9541,6.9785,223600.0
2009-03-23 10:40:00,8.57,8.6,8.56,8.6,176800.0,6.9704,6.9948,6.9623,6.9948,176800.0
2009-03-23 10:50:00,8.6,8.66,8.6,8.65,180000.0,6.9948,7.0436,6.9948,7.0355,180000.0
2009-03-23 11:00:00,8.66,8.68,8.59,8.62,302000.0,7.0436,7.0599,6.9867,7.0111,302000.0
2009-03-23 11:10:00,8.62,8.64,8.61,8.63,107600.0,7.0111,7.0273,7.0029,7.0192,107600.0
2009-03-23 11:20:00,8.63,8.65,8.61,8.61,135600.0,7.0192,7.0355,7.0029,7.0029,135600.0
2009-03-23 11:30:00,8.61,8.65,8.61,8.65,160000.0,7.0029,7.0355,7.0029,7.0355,160000.0
2009-03-23 11:40:00,8.65,8.65,8.64,8.65,177200.0,7.0355,7.0355,7.0273,7.0355,177200.0
2009-03-23 11:50:00,8.65,8.74,8.65,8.74,266800.0,7.0355,7.1087,7.0355,7.1087,266800.0
2009-03-23 12:00:00,8.74,8.74,8.7,8.71,124400.0,7.1087,7.1087,7.0761,7.0843,124400.0
2009-03-23 12:10:00,8.71,8.71,8.67,8.68,133200.0,7.0843,7.0843,7.0517,7.0599,133200.0
2009-03-23 12:20:00,8.68,8.69,8.67,8.68,94000.0,7.0599,7.068,7.0517,7.0599,94000.0
2009-03-23 12:30:00,8.68,8.69,8.67,8.68,72000.0,7.0599,7.068,7.0517,7.0599,72000.0
2009-03-23 12:40:00,8.68,8.69,8.67,8.67,108800.0,7.0599,7.068,7.0517,7.0517,108800.0
2009-03-23 12:50:00,8.67,8.7,8.65,8.65,133600.0,7.0517,7.0761,7.0355,7.0355,133600.0
2009-03-23 13:00:00,8.65,8.67,8.64,8.65,81600.0,7.0355,7.0517,7.0273,7.0355,81600.0
2009-03-23 13:10:00,8.65,8.69,8.65,8.65,622400.0,7.0355,7.068,7.0355,7.0355,622400.0
2009-03-23 13:20:00,8.65,8.69,8.64,8.65,140000.0,7.0355,7.068,7.0273,7.0355,140000.0
2009-03-23 13:30:00,8.65,8.66,8.63,8.63,159600.0,7.0355,7.0436,7.0192,7.0192,159600.0
2009-03-23 13:40:00,8.63,8.63,8.61,8.63,242800.0,7.0192,7.0192,7.0029,7.0192,242800.0
2009-03-23 13:50:00,8.63,8.63,8.6,8.61,169600.0,7.0192,7.0192,6.9948,7.0029,169600.0
2009-03-23 14:00:00,8.62,8.65,8.62,8.65,180000.0,7.0111,7.0355,7.0111,7.0355,180000.0
2009-03-23 14:10:00,8.65,8.65,8.61,8.62,135600.0,7.0355,7.0355,7.0029,7.0111,135600.0
2009-03-23 14:20:00,8.62,8.67,8.62,8.67,161600.0,7.0111,7.0517,7.0111,7.0517,161600.0
2009-03-23 14:30:00,8.67,8.67,8.65,8.65,186400.0,7.0517,7.0517,7.0355,7.0355,186400.0
2009-03-23 14:40:00,8.65,8.66,8.63,8.65,317200.0,7.0355,7.0436,7.0192,7.0355,317200.0
2009-03-23 14:50:00,8.65,8.68,8.65,8.67,616400.0,7.0355,7.0599,7.0355,7.0517,616400.0
2009-03-23 15:00:00,8.67,8.68,8.65,8.67,374800.0,7.0517,7.0599,7.0355,7.0517,374800.0
2009-03-23 15:10:00,8.67,8.7,8.66,8.69,604800.0,7.0517,7.0761,7.0436,7.068,604800.0
2009-03-23 15:20:00,8.69,8.72,8.68,8.69,520000.0,7.068,7.0924,7.0599,7.068,520000.0
2009-03-23 15:30:00,8.69,8.73,8.68,8.73,389600.0,7.068,7.1005,7.0599,7.1005,389600.0
2009-03-23 15:40:00,8.73,8.81,8.73,8.81,1036400.0,7.1005,7.1656,7.1005,7.1656,1036400.0
2009-03-23 15:50:00,8.81,8.83,8.79,8.83,936800.0,7.1656,7.1819,7.1493,7.1819,936800.0
2009-03-24 09:30:00,8.88,8.9,8.71,8.85,278800.0,7.2225,7.2388,7.0843,7.1981,278800.0
2009-03-24 09:40:00,8.84,8.97,8.84,8.96,294400.0,7.19,7.2957,7.19,7.2876,294400.0
2009-03-24 09:50:00,8.96,8.98,8.92,8.97,287600.0,7.2876,7.3039,7.2551,7.2957,287600.0
2009-03-24 10:00:00,8.96,9.0,8.95,8.95,344400.0,7.2876,7.3201,7.2795,7.2795,344400.0
2009-03-24 10:10:00,8.95,8.97,8.86,8.86,383600.0,7.2795,7.2957,7.2063,7.2063,383600.0
2009-03-24 10:20:00,8.86,8.86,8.8,8.8,393600.0,7.2063,7.2063,7.1575,7.1575,393600.0
2009-03-24 10:30:00,8.8,8.8,8.72,8.75,416400.0,7.1575,7.1575,7.0924,7.1168,416400.0
2009-03-24 10:40:00,8.75,8.77,8.69,8.72,118800.0,7.1168,7.1331,7.068,7.0924,118800.0
2009-03-24 10:50:00,8.72,8.75,8.71,8.73,197600.0,7.0924,7.1168,7.0843,7.1005,197600.0
2009-03-24 11:00:00,8.73,8.76,8.71,8.72,155600.0,7.1005,7.1249,7.0843,7.0924,155600.0
2009-03-24 11:10:00,8.73,8.77,8.72,8.74,121600.0,7.1005,7.1331,7.0924,7.1087,121600.0
2009-03-24 11:20:00,8.74,8.8,8.74,8.8,112400.0,7.1087,7.1575,7.1087,7.1575,112400.0
2009-03-24 11:30:00,8.8,8.83,8.78,8.8,173600.0,7.1575,7.1819,7.1412,7.1575,173600.0
2009-03-24 11:40:00,8.8,8.8,8.76,8.8,65600.0,7.1575,7.1575,7.1249,7.1575,65600.0
2009-03-24 11:50:00,8.8,8.8,8.74,8.74,120000.0,7.1575,7.1575,7.1087,7.1087,120000.0
2009-03-24 12:00:00,8.74,8.75,8.72,8.74,224000.0,7.1087,7.1168,7.0924,7.1087,224000.0
2009-03-24 12:10:00,8.74,8.77,8.74,8.76,174800.0,7.1087,7.1331,7.1087,7.1249,174800.0
2009-03-24 12:20:00,8.76,8.77,8.74,8.75,91200.0,7.1249,7.1331,7.1087,7.1168,91200.0
2009-03-24 12:30:00,8.75,8.8,8.75,8.79,173200.0,7.1168,7.1575,7.1168,7.1493,173200.0
2009-03-24 12:40:00,8.79,8.8,8.76,8.78,194400.0,7.1493,7.1575,7.1249,7.1412,194400.0
2009-03-24 12:50:00,8.79,8.83,8.77,8.83,215600.0,7.1493,7.1819,7.1331,7.1819,215600.0
2009-03-24 13:00:00,8.83,8.86,8.82,8.85,300400.0,7.1819,7.2063,7.1737,7.1981,300400.0
2009-03-24 13:10:00,8.85,8.86,8.82,8.84,123200.0,7.1981,7.2063,7.1737,7.19,123200.0
2009-03-24 13:20:00,8.84,8.88,8.84,8.87,96000.0,7.19,7.2225,7.19,7.2144,96000.0
2009-03-24 13:30:00,8.88,8.88,8.82,8.83,169600.0,7.2225,7.2225,7.1737,7.1819,169600.0
2009-03-24 13:40:00,8.83,8.83,8.81,8.81,73600.0,7.1819,7.1819,7.1656,7.1656,73600.0
2009-03-24 13:50:00,8.81,8.83,8.8,8.83,64800.0,7.1656,7.1819,7.1575,7.1819,64800.0
2009-03-24 14:00:00,8.83,8.85,8.82,8.84,159200.0,7.1819,7.1981,7.1737,7.19,159200.0
2009-03-24 14:10:00,8.85,8.88,8.83,8.87,222000.0,7.1981,7.2225,7.1819,7.2144,222000.0
2009-03-24 14:20:00,8.87,8.88,8.85,8.85,238400.0,7.2144,7.2225,7.1981,7.1981,238400.0
2009-03-24 14:30:00,8.85,8.88,8.84,8.87,81200.0,7.1981,7.2225,7.19,7.2144,81200.0
2009-03-24 14:40:00,8.87,8.89,8.86,8.86,139200.0,7.2144,7.2307,7.2063,7.2063,139200.0
2009-03-24 14:50:00,8.86,8.88,8.83,8.84,207200.0,7.2063,7.2225,7.1819,7.19,207200.0
2009-03-24 15:00:00,8.84,8.85,8.82,8.83,226000.0,7.19,7.1981,7.1737,7.1819,226000.0
2009-03-24 15:10:00,8.83,8.86,8.81,8.84,120800.0,7.1819,7.2063,7.1656,7.19,120800.0
2009-03-24 15:20:00,8.84,8.86,8.81,8.85,328800.0,7.19,7.2063,7.1656,7.1981,328800.0
2009-03-24 15:30:00,8.85,8.85,8.81,8.82,317200.0,7.1981,7.1981,7.1656,7.1737,317200.0
2009-03-24 15:40:00,8.82,8.82,8.79,8.8,541200.0,7.1737,7.1737,7.1493,7.1575,541200.0
2009-03-24 15:50:00,8.8,8.8,8.76,8.78,908000.0,7.1575,7.1575,7.1249,7.1412,908000.0
2009-03-25 09:30:00,8.7,8.88,8.7,8.87,267200.0,7.0761,7.2225,7.0761,7.2144,267200.0
2009-03-25 09:40:00,8.86,8.97,8.86,8.92,197200.0,7.2063,7.2957,7.2063,7.2551,197200.0
2009-03-25 09:50:00,8.92,8.95,8.9,8.9,155600.0,7.2551,7.2795,7.2388,7.2388,155600.0
2009-03-25 10:00:00,8.9,8.97,8.9,8.96,321600.0,7.2388,7.2957,7.2388,7.2876,321600.0
2009-03-25 10:10:00,8.96,8.96,8.85,8.86,153200.0,7.2876,7.2876,7.1981,7.2063,153200.0
2009-03-25 10:20:00,8.86,8.87,8.81,8.81,112800.0,7.2063,7.2144,7.1656,7.1656,112800.0
2009-03-25 10:30:00,8.81,8.84,8.8,8.84,145200.0,7.1656,7.19,7.1575,7.19,145200.0
2009-03-25 10:40:00,8.84,8.84,8.79,8.8,196400.0,7.19,7.19,7.1493,7.1575,196400.0
2009-03-25 10:50:00,8.8,8.8,8.71,8.72,206400.0,7.1575,7.1575,7.0843,7.0924,206400.0
2009-03-25 11:00:00,8.72,8.79,8.72,8.77,310000.0,7.0924,7.1493,7.0924,7.1331,310000.0
2009-03-25 11:10:00,8.77,8.78,8.72,8.74,164400.0,7.1331,7.1412,7.0924,7.1087,164400.0
2009-03-25 11:20:00,8.75,8.77,8.72,8.76,185600.0,7.1168,7.1331,7.0924,7.1249,185600.0
2009-03-25 11:30:00,8.76,8.78,8.72,8.73,200000.0,7.1249,7.1412,7.0924,7.1005,200000.0
2009-03-25 11:40:00,8.73,8.74,8.7,8.7,92800.0,7.1005,7.1087,7.0761,7.0761,92800.0
2009-03-25 11:50:00,8.71,8.72,8.7,8.71,80400.0,7.0843,7.0924,7.0761,7.0843,80400.0
2009-03-25 12:00:00,8.71,8.73,8.69,8.69,146800.0,7.0843,7.1005,7.068,7.068,146800.0
2009-03-25 12:10:00,8.69,8.7,8.65,8.66,131200.0,7.068,7.0761,7.0355,7.0436,131200.0
2009-03-25 12:20:00,8.66,8.67,8.62,8.64,165600.0,7.0436,7.0517,7.0111,7.0273,165600.0
2009-03-25 12:30:00,8.64,8.65,8.61,8.62,167600.0,7.0273,7.0355,7.0029,7.0111,167600.0
2009-03-25 12:40:00,8.62,8.63,8.61,8.61,94000.0,7.0111,7.0192,7.0029,7.0029,94000.0
2009-03-25 12:50:00,8.62,8.62,8.6,8.6,185200.0,7.0111,7.0111,6.9948,6.9948,185200.0
2009-03-25 13:00:00,8.61,8.63,8.58,8.58,360800.0,7.0029,7.0192,6.9785,6.9785,360800.0
2009-03-25 13:10:00,8.58,8.59,8.54,8.54,215200.0,6.9785,6.9867,6.946,6.946,215200.0
2009-03-25 13:20:00,8.54,8.56,8.5,8.51,216400.0,6.946,6.9623,6.9135,6.9216,216400.0
2009-03-25 13:30:00,8.51,8.53,8.5,8.51,236800.0,6.9216,6.9379,6.9135,6.9216,236800.0
2009-03-25 13:40:00,8.51,8.53,8.5,8.53,270000.0,6.9216,6.9379,6.9135,6.9379,270000.0
2009-03-25 13:50:00,8.53,8.56,8.52,8.52,380000.0,6.9379,6.9623,6.9297,6.9297,380000.0
2009-03-25 14:00:00,8.51,8.52,8.49,8.49,459200.0,6.9216,6.9297,6.9053,6.9053,459200.0
2009-03-25 14:10:00,8.49,8.53,8.49,8.53,266000.0,6.9053,6.9379,6.9053,6.9379,266000.0
2009-03-25 14:20:00,8.53,8.57,8.53,8.55,337600.0,6.9379,6.9704,6.9379,6.9541,337600.0
2009-03-25 14:30:00,8.55,8.58,8.52,8.52,366800.0,6.9541,6.9785,6.9297,6.9297,366800.0
2009-03-25 14:40:00,8.52,8.53,8.46,8.49,320400.0,6.9297,6.9379,6.8809,6.9053,320400.0
2009-03-25 14:50:00,8.49,8.51,8.47,8.47,491600.0,6.9053,6.9216,6.8891,6.8891,491600.0
2009-03-25 15:00:00,8.47,8.52,8.44,8.51,470800.0,6.8891,6.9297,6.8647,6.9216,470800.0
2009-03-25 15:10:00,8.51,8.54,8.51,8.54,262800.0,6.9216,6.946,6.9216,6.946,262800.0
2009-03-25 15:20:00,8.54,8.65,8.54,8.65,608000.0,6.946,7.0355,6.946,7.0355,608000.0
2009-03-25 15:30:00,8.64,8.67,8.64,8.64,657600.0,7.0273,7.0517,7.0273,7.0273,657600.0
2009-03-25 15:40:00,8.64,8.67,8.58,8.65,524000.0,7.0273,7.0517,6.9785,7.0355,524000.0
2009-03-25 15:50:00,8.65,8.72,8.63,8.72,729200.0,7.0355,7.0924,7.0192,7.0924,729200.0
2009-03-26 09:30:00,8.82,8.87,8.71,8.85,475600.0,7.1737,7.2144,7.0843,7.1981,475600.0
2009-03-26 09:40:00,8.85,9.0,8.85,8.88,204800.0,7.1981,7.3201,7.1981,7.2225,204800.0
2009-03-26 09:50:00,8.88,9.0,8.88,8.88,561600.0,7.2225,7.3201,7.2225,7.2225,561600.0
2009-03-26 10:00:00,8.88,8.98,8.87,8.95,233200.0,7.2225,7.3039,7.2144,7.2795,233200.0
2009-03-26 10:10:00,8.95,8.95,8.88,8.89,141200.0,7.2795,7.2795,7.2225,7.2307,141200.0
2009-03-26 10:20:00,8.89,8.98,8.89,8.95,123600.0,7.2307,7.3039,7.2307,7.2795,123600.0
2009-03-26 10:30:00,8.95,9.02,8.95,9.01,174000.0,7.2795,7.3364,7.2795,7.3283,174000.0
2009-03-26 10:40:00,9.02,9.06,9.01,9.02,174800.0,7.3364,7.3689,7.3283,7.3364,174800.0
2009-03-26 10:50:00,9.02,9.03,9.0,9.0,168400.0,7.3364,7.3445,7.3201,7.3201,168400.0
2009-03-26 11:00:00,9.0,9.01,8.99,8.99,139200.0,7.3201,7.3283,7.312,7.312,139200.0
2009-03-26 11:10:00,8.99,9.03,8.99,9.01,116400.0,7.312,7.3445,7.312,7.3283,116400.0
2009-03-26 11:20:00,9.01,9.02,8.99,8.99,182800.0,7.3283,7.3364,7.312,7.312,182800.0
2009-03-26 11:30:00,8.99,9.04,8.99,9.02,244800.0,7.312,7.3527,7.312,7.3364,244800.0
2009-03-26 11:40:00,9.02,9.02,8.99,9.01,164800.0,7.3364,7.3364,7.312,7.3283,164800.0
2009-03-26 11:50:00,9.01,9.03,8.99,9.02,219200.0,7.3283,7.3445,7.312,7.3364,219200.0
2009-03-26 12:00:00,9.02,9.07,9.02,9.06,260800.0,7.3364,7.3771,7.3364,7.3689,260800.0
2009-03-26 12:10:00,9.06,9.06,9.04,9.06,164000.0,7.3689,7.3689,7.3527,7.3689,164000.0
2009-03-26 12:20:00,9.07,9.12,9.07,9.11,199600.0,7.3771,7.4177,7.3771,7.4096,199600.0
2009-03-26 12:30:00,9.11,9.12,9.08,9.1,160400.0,7.4096,7.4177,7.3852,7.4015,160400.0
2009-03-26 12:40:00,9.1,9.1,9.06,9.1,224400.0,7.4015,7.4015,7.3689,7.4015,224400.0
2009-03-26 12:50:00,9.1,9.1,9.08,9.08,259200.0,7.4015,7.4015,7.3852,7.3852,259200.0
2009-03-26 13:00:00,9.08,9.16,9.08,9.15,350000.0,7.3852,7.4503,7.3852,7.4421,350000.0
2009-03-26 13:10:00,9.15,9.15,9.11,9.12,182000.0,7.4421,7.4421,7.4096,7.4177,182000.0
2009-03-26 13:20:00,9.13,9.17,9.12,9.13,274400.0,7.4259,7.4584,7.4177,7.4259,274400.0
2009-03-26 13:30:00,9.13,9.15,9.12,9.12,208800.0,7.4259,7.4421,7.4177,7.4177,208800.0
2009-03-26 13:40:00,9.12,9.13,9.1,9.12,224000.0,7.4177,7.4259,7.4015,7.4177,224000.0
2009-03-26 13:50:00,9.12,9.13,9.11,9.12,335200.0,7.4177,7.4259,7.4096,7.4177,335200.0
2009-03-26 14:00:00,9.12,9.15,9.12,9.13,295600.0,7.4177,7.4421,7.4177,7.4259,295600.0
2009-03-26 14:10:00,9.13,9.14,9.11,9.12,228800.0,7.4259,7.434,7.4096,7.4177,228800.0
2009-03-26 14:20:00,9.12,9.16,9.09,9.1,258000.0,7.4177,7.4503,7.3933,7.4015,258000.0
2009-03-26 14:30:00,9.1,9.11,9.06,9.09,326400.0,7.4015,7.4096,7.3689,7.3933,326400.0
2009-03-26 14:40:00,9.09,9.13,9.07,9.1,288800.0,7.3933,7.4259,7.3771,7.4015,288800.0
2009-03-26 14:50:00,9.1,9.1,9.03,9.04,255600.0,7.4015,7.4015,7.3445,7.3527,255600.0
2009-03-26 15:00:00,9.03,9.08,9.03,9.07,327200.0,7.3445,7.3852,7.3445,7.3771,327200.0
2009-03-26 15:10:00,9.07,9.09,9.03,9.06,373200.0,7.3771,7.3933,7.3445,7.3689,373200.0
2009-03-26 15:20:00,9.06,9.11,9.06,9.1,273600.0,7.3689,7.4096,7.3689,7.4015,273600.0
2009-03-26 15:30:00,9.1,9.12,9.07,9.11,452000.0,7.4015,7.4177,7.3771,7.4096,452000.0
2009-03-26 15:40:00,9.11,9.14,9.11,9.13,635600.0,7.4096,7.434,7.4096,7.4259,635600.0
2009-03-26 15:50:00,9.13,9.19,9.12,9.17,1073600.0,7.4259,7.4747,7.4177,7.4584,1073600.0
2009-03-27 09:30:00,9.04,9.07,8.93,8.98,354000.0,7.3527,7.3771,7.2632,7.3039,354000.0
2009-03-27 09:40:00,8.98,9.04,8.97,9.04,136800.0,7.3039,7.3527,7.2957,7.3527,136800.0
2009-03-27 09:50:00,9.03,9.06,9.02,9.02,113600.0,7.3445,7.3689,7.3364,7.3364,113600.0
2009-03-27 10:00:00,9.02,9.03,8.99,9.02,119200.0,7.3364,7.3445,7.312,7.3364,119200.0
2009-03-27 10:10:00,9.01,9.02,8.99,9.01,194400.0,7.3283,7.3364,7.312,7.3283,194400.0
2009-03-27 10:20:00,9.01,9.06,9.01,9.05,135200.0,7.3283,7.3689,7.3283,7.3608,135200.0
2009-03-27 10:30:00,9.05,9.07,9.02,9.06,182400.0,7.3608,7.3771,7.3364,7.3689,182400.0
2009-03-27 10:40:00,9.06,9.06,9.02,9.02,191200.0,7.3689,7.3689,7.3364,7.3364,191200.0
2009-03-27 10:50:00,9.02,9.03,8.99,8.99,172000.0,7.3364,7.3445,7.312,7.312,172000.0
2009-03-27 11:00:00,8.99,9.06,8.97,9.06,418400.0,7.312,7.3689,7.2957,7.3689,418400.0
2009-03-27 11:10:00,9.06,9.11,9.06,9.11,221600.0,7.3689,7.4096,7.3689,7.4096,221600.0
2009-03-27 11:20:00,9.11,9.13,9.09,9.09,136400.0,7.4096,7.4259,7.3933,7.3933,136400.0
2009-03-27 11:30:00,9.1,9.13,9.08,9.1,172800.0,7.4015,7.4259,7.3852,7.4015,172800.0
2009-03-27 11:40:00,9.1,9.16,9.1,9.15,180800.0,7.4015,7.4503,7.4015,7.4421,180800.0
2009-03-27 11:50:00,9.15,9.18,9.15,9.17,164000.0,7.4421,7.4665,7.4421,7.4584,164000.0
2009-03-27 12:00:00,9.17,9.21,9.16,9.21,139600.0,7.4584,7.4909,7.4503,7.4909,139600.0
2009-03-27 12:10:00,9.21,9.21,9.15,9.15,190400.0,7.4909,7.4909,7.4421,7.4421,190400.0
2009-03-27 12:20:00,9.15,9.15,9.12,9.14,124400.0,7.4421,7.4421,7.4177,7.434,124400.0
2009-03-27 12:30:00,9.14,9.18,9.14,9.15,138000.0,7.434,7.4665,7.434,7.4421,138000.0
2009-03-27 12:40:00,9.15,9.2,9.15,9.18,126000.0,7.4421,7.4828,7.4421,7.4665,126000.0
2009-03-27 12:50:00,9.18,9.19,9.13,9.15,178400.0,7.4665,7.4747,7.4259,7.4421,178400.0
2009-03-27 13:00:00,9.15,9.15,9.1,9.1,218000.0,7.4421,7.4421,7.4015,7.4015,218000.0
2009-03-27 13:10:00,9.1,9.13,9.09,9.12,148000.0,7.4015,7.4259,7.3933,7.4177,148000.0
2009-03-27 13:20:00,9.12,9.13,9.11,9.13,284400.0,7.4177,7.4259,7.4096,7.4259,284400.0
2009-03-27 13:30:00,9.13,9.19,9.13,9.16,241600.0,7.4259,7.4747,7.4259,7.4503,241600.0
2009-03-27 13:40:00,9.16,9.16,9.13,9.14,300400.0,7.4503,7.4503,7.4259,7.434,300400.0
2009-03-27 13:50:00,9.14,9.15,9.12,9.12,250000.0,7.434,7.4421,7.4177,7.4177,250000.0
2009-03-27 14:00:00,9.13,9.14,9.12,9.13,274400.0,7.4259,7.434,7.4177,7.4259,274400.0
2009-03-27 14:10:00,9.13,9.15,9.13,9.15,247600.0,7.4259,7.4421,7.4259,7.4421,247600.0
2009-03-27 14:20:00,9.15,9.18,9.14,9.17,216800.0,7.4421,7.4665,7.434,7.4584,216800.0
2009-03-27 14:30:00,9.17,9.17,9.13,9.14,200400.0,7.4584,7.4584,7.4259,7.434,200400.0
2009-03-27 14:40:00,9.14,9.16,9.12,9.14,264400.0,7.434,7.4503,7.4177,7.434,264400.0
2009-03-27 14:50:00,9.14,9.18,9.13,9.18,254400.0,7.434,7.4665,7.4259,7.4665,254400.0
2009-03-27 15:00:00,9.18,9.2,9.16,9.16,314800.0,7.4665,7.4828,7.4503,7.4503,314800.0
2009-03-27 15:10:00,9.16,9.2,9.16,9.2,268400.0,7.4503,7.4828,7.4503,7.4828,268400.0
2009-03-27 15:20:00,9.2,9.2,9.16,9.19,422800.0,7.4828,7.4828,7.4503,7.4747,422800.0
2009-03-27 15:30:00,9.19,9.21,9.17,9.19,593600.0,7.4747,7.4909,7.4584,7.4747,593600.0
2009-03-27 15:40:00,9.19,9.21,9.18,9.21,568400.0,7.4747,7.4909,7.4665,7.4909,568400.0
2009-03-27 15:50:00,9.21,9.21,9.15,9.17,736000.0,7.4909,7.4909,7.4421,7.4584,736000.0
2009-03-30 09:30:00,9.12,9.12,9.0,9.01,283200.0,7.4177,7.4177,7.3201,7.3283,283200.0
2009-03-30 09:40:00,9.01,9.02,8.9,8.91,389600.0,7.3283,7.3364,7.2388,7.2469,389600.0
2009-03-30 09:50:00,8.91,8.99,8.89,8.98,172800.0,7.2469,7.312,7.2307,7.3039,172800.0
2009-03-30 10:00:00,8.98,8.99,8.93,8.95,150400.0,7.3039,7.312,7.2632,7.2795,150400.0
2009-03-30 10:10:00,8.95,8.98,8.94,8.95,144000.0,7.2795,7.3039,7.2713,7.2795,144000.0
2009-03-30 10:20:00,8.95,8.96,8.94,8.96,168000.0,7.2795,7.2876,7.2713,7.2876,168000.0
2009-03-30 10:30:00,8.96,8.96,8.93,8.93,216000.0,7.2876,7.2876,7.2632,7.2632,216000.0
2009-03-30 10:40:00,8.94,8.97,8.94,8.97,234400.0,7.2713,7.2957,7.2713,7.2957,234400.0
2009-03-30 10:50:00,8.97,9.02,8.97,9.01,220400.0,7.2957,7.3364,7.2957,7.3283,220400.0
2009-03-30 11:00:00,9.02,9.02,8.96,8.96,243600.0,7.3364,7.3364,7.2876,7.2876,243600.0
2009-03-30 11:10:00,8.96,8.99,8.96,8.99,356800.0,7.2876,7.312,7.2876,7.312,356800.0
2009-03-30 11:20:00,8.99,8.99,8.97,8.97,183200.0,7.312,7.312,7.2957,7.2957,183200.0
2009-03-30 11:30:00,8.97,8.99,8.96,8.98,121600.0,7.2957,7.312,7.2876,7.3039,121600.0
2009-03-30 11:40:00,8.99,8.99,8.97,8.99,118000.0,7.312,7.312,7.2957,7.312,118000.0
2009-03-30 11:50:00,8.99,8.99,8.94,8.97,133600.0,7.312,7.312,7.2713,7.2957,133600.0
2009-03-30 12:00:00,8.97,9.02,8.97,9.0,166000.0,7.2957,7.3364,7.2957,7.3201,166000.0
2009-03-30 12:10:00,9.0,9.0,8.96,8.98,224000.0,7.3201,7.3201,7.2876,7.3039,224000.0
2009-03-30 12:20:00,8.98,9.03,8.97,9.03,160800.0,7.3039,7.3445,7.2957,7.3445,160800.0
2009-03-30 12:30:00,9.02,9.07,9.02,9.06,110000.0,7.3364,7.3771,7.3364,7.3689,110000.0
2009-03-30 12:40:00,9.06,9.07,9.04,9.04,100800.0,7.3689,7.3771,7.3527,7.3527,100800.0
2009-03-30 12:50:00,9.04,9.04,9.01,9.02,75600.0,7.3527,7.3527,7.3283,7.3364,75600.0
2009-03-30 13:00:00,9.02,9.02,8.99,8.99,103200.0,7.3364,7.3364,7.312,7.312,103200.0
2009-03-30 13:10:00,8.99,8.99,8.97,8.98,105200.0,7.312,7.312,7.2957,7.3039,105200.0
2009-03-30 13:20:00,8.98,9.04,8.97,9.02,76000.0,7.3039,7.3527,7.2957,7.3364,76000.0
2009-03-30 13:30:00,9.03,9.03,8.97,8.99,138800.0,7.3445,7.3445,7.2957,7.312,138800.0
2009-03-30 13:40:00,8.99,8.99,8.95,8.97,132800.0,7.312,7.312,7.2795,7.2957,132800.0
2009-03-30 13:50:00,8.97,8.99,8.97,8.98,72000.0,7.2957,7.312,7.2957,7.3039,72000.0
2009-03-30 14:00:00,8.97,8.99,8.97,8.98,142800.0,7.2957,7.312,7.2957,7.3039,142800.0
2009-03-30 14:10:00,8.98,9.03,8.98,9.03,235600.0,7.3039,7.3445,7.3039,7.3445,235600.0
2009-03-30 14:20:00,9.02,9.04,9.0,9.01,149600.0,7.3364,7.3527,7.3201,7.3283,149600.0
2009-03-30 14:30:00,9.01,9.02,8.99,9.0,120800.0,7.3283,7.3364,7.312,7.3201,120800.0
2009-03-30 14:40:00,9.0,9.01,8.97,8.99,161600.0,7.3201,7.3283,7.2957,7.312,161600.0
2009-03-30 14:50:00,8.98,8.99,8.97,8.98,217200.0,7.3039,7.312,7.2957,7.3039,217200.0
2009-03-30 15:00:00,8.98,9.01,8.97,9.01,231200.0,7.3039,7.3283,7.2957,7.3283,231200.0
2009-03-30 15:10:00,9.01,9.04,9.01,9.03,180800.0,7.3283,7.3527,7.3283,7.3445,180800.0
2009-03-30 15:20:00,9.03,9.08,9.03,9.04,352000.0,7.3445,7.3852,7.3445,7.3527,352000.0
2009-03-30 15:30:00,9.04,9.07,9.04,9.04,337200.0,7.3527,7.3771,7.3527,7.3527,337200.0
2009-03-30 15:40:00,9.04,9.05,9.01,9.03,526800.0,7.3527,7.3608,7.3283,7.3445,526800.0
2009-03-30 15:50:00,9.03,9.11,9.03,9.11,972800.0,7.3445,7.4096,7.3445,7.4096,972800.0
2009-03-31 09:30:00,9.21,9.24,8.96,8.97,386400.0,7.4909,7.5153,7.2876,7.2957,386400.0
2009-03-31 09:40:00,8.96,8.96,8.8,8.81,454800.0,7.2876,7.2876,7.1575,7.1656,454800.0
2009-03-31 09:50:00,8.8,8.85,8.78,8.84,463200.0,7.1575,7.1981,7.1412,7.19,463200.0
2009-03-31 10:00:00,8.84,8.91,8.84,8.87,292800.0,7.19,7.2469,7.19,7.2144,292800.0
2009-03-31 10:10:00,8.87,8.89,8.82,8.83,210000.0,7.2144,7.2307,7.1737,7.1819,210000.0
2009-03-31 10:20:00,8.83,8.88,8.83,8.87,182000.0,7.1819,7.2225,7.1819,7.2144,182000.0
2009-03-31 10:30:00,8.87,8.93,8.87,8.92,138400.0,7.2144,7.2632,7.2144,7.2551,138400.0
2009-03-31 10:40:00,8.92,8.92,8.89,8.92,129200.0,7.2551,7.2551,7.2307,7.2551,129200.0
2009-03-31 10:50:00,8.92,8.93,8.87,8.87,158400.0,7.2551,7.2632,7.2144,7.2144,158400.0
2009-03-31 11:00:00,8.88,8.88,8.85,8.88,166000.0,7.2225,7.2225,7.1981,7.2225,166000.0
2009-03-31 11:10:00,8.88,8.88,8.84,8.84,200000.0,7.2225,7.2225,7.19,7.19,200000.0
2009-03-31 11:20:00,8.84,8.86,8.82,8.86,207600.0,7.19,7.2063,7.1737,7.2063,207600.0
2009-03-31 11:30:00,8.86,8.87,8.84,8.85,128000.0,7.2063,7.2144,7.19,7.1981,128000.0
2009-03-31 11:40:00,8.85,8.9,8.85,8.9,126400.0,7.1981,7.2388,7.1981,7.2388,126400.0
2009-03-31 11:50:00,8.9,8.92,8.9,8.91,143600.0,7.2388,7.2551,7.2388,7.2469,143600.0
2009-03-31 12:00:00,8.91,8.92,8.9,8.9,191600.0,7.2469,7.2551,7.2388,7.2388,191600.0
2009-03-31 12:10:00,8.9,8.93,8.9,8.91,74000.0,7.2388,7.2632,7.2388,7.2469,74000.0
2009-03-31 12:20:00,8.91,8.92,8.88,8.89,192800.0,7.2469,7.2551,7.2225,7.2307,192800.0
2009-03-31 12:30:00,8.88,8.94,8.88,8.93,92800.0,7.2225,7.2713,7.2225,7.2632,92800.0
2009-03-31 12:40:00,8.94,8.98,8.94,8.97,150400.0,7.2713,7.3039,7.2713,7.2957,150400.0
2009-03-31 12:50:00,8.98,9.03,8.97,9.02,265200.0,7.3039,7.3445,7.2957,7.3364,265200.0
2009-03-31 13:00:00,9.02,9.04,9.0,9.03,344400.0,7.3364,7.3527,7.3201,7.3445,344400.0
2009-03-31 13:10:00,9.03,9.06,9.03,9.06,156000.0,7.3445,7.3689,7.3445,7.3689,156000.0
2009-03-31 13:20:00,9.05,9.08,9.05,9.08,208400.0,7.3608,7.3852,7.3608,7.3852,208400.0
2009-03-31 13:30:00,9.08,9.1,9.07,9.09,118400.0,7.3852,7.4015,7.3771,7.3933,118400.0
2009-03-31 13:40:00,9.09,9.09,9.08,9.08,94000.0,7.3933,7.3933,7.3852,7.3852,94000.0
2009-03-31 13:50:00,9.08,9.08,9.05,9.07,153600.0,7.3852,7.3852,7.3608,7.3771,153600.0
2009-03-31 14:00:00,9.07,9.11,9.07,9.11,260400.0,7.3771,7.4096,7.3771,7.4096,260400.0
2009-03-31 14:10:00,9.11,9.13,9.11,9.12,183600.0,7.4096,7.4259,7.4096,7.4177,183600.0
2009-03-31 14:20:00,9.12,9.12,9.1,9.11,170800.0,7.4177,7.4177,7.4015,7.4096,170800.0
2009-03-31 14:30:00,9.11,9.13,9.11,9.13,188000.0,7.4096,7.4259,7.4096,7.4259,188000.0
2009-03-31 14:40:00,9.13,9.13,9.11,9.12,130400.0,7.4259,7.4259,7.4096,7.4177,130400.0
2009-03-31 14:50:00,9.12,9.13,9.08,9.08,200000.0,7.4177,7.4259,7.3852,7.3852,200000.0
2009-03-31 15:00:00,9.09,9.09,9.03,9.04,374400.0,7.3933,7.3933,7.3445,7.3527,374400.0
2009-03-31 15:10:00,9.04,9.04,8.99,9.03,294400.0,7.3527,7.3527,7.312,7.3445,294400.0
2009-03-31 15:20:00,9.02,9.05,9.01,9.04,265600.0,7.3364,7.3608,7.3283,7.3527,265600.0
2009-03-31 15:30:00,9.04,9.04,8.97,9.01,536800.0,7.3527,7.3527,7.2957,7.3283,536800.0
2009-03-31 15:40:00,9.0,9.02,8.97,8.98,521200.0,7.3201,7.3364,7.2957,7.3039,521200.0
2009-03-31 15:50:00,8.98,9.03,8.95,8.97,937200.0,7.3039,7.3445,7.2795,7.2957,937200.0
2009-04-01 09:30:00,9.05,9.1,8.72,8.77,427600.0,7.3608,7.4015,7.0924,7.1331,427600.0
2009-04-01 09:40:00,8.76,8.78,8.72,8.72,201200.0,7.1249,7.1412,7.0924,7.0924,201200.0
2009-04-01 09:50:00,8.73,8.77,8.72,8.76,287600.0,7.1005,7.1331,7.0924,7.1249,287600.0
2009-04-01 10:00:00,8.77,8.85,8.77,8.85,308000.0,7.1331,7.1981,7.1331,7.1981,308000.0
2009-04-01 10:10:00,8.86,8.9,8.85,8.89,206400.0,7.2063,7.2388,7.1981,7.2307,206400.0
2009-04-01 10:20:00,8.9,8.93,8.87,8.89,150400.0,7.2388,7.2632,7.2144,7.2307,150400.0
2009-04-01 10:30:00,8.88,8.94,8.88,8.92,269600.0,7.2225,7.2713,7.2225,7.2551,269600.0
2009-04-01 10:40:00,8.93,8.96,8.92,8.96,135600.0,7.2632,7.2876,7.2551,7.2876,135600.0
2009-04-01 10:50:00,8.96,9.01,8.95,9.01,300400.0,7.2876,7.3283,7.2795,7.3283,300400.0
2009-04-01 11:00:00,9.0,9.02,8.97,8.97,186000.0,7.3201,7.3364,7.2957,7.2957,186000.0
2009-04-01 11:10:00,8.97,8.98,8.96,8.97,150000.0,7.2957,7.3039,7.2876,7.2957,150000.0
2009-04-01 11:20:00,8.97,8.98,8.94,8.97,114400.0,7.2957,7.3039,7.2713,7.2957,114400.0
2009-04-01 11:30:00,8.96,8.97,8.94,8.95,120000.0,7.2876,7.2957,7.2713,7.2795,120000.0
2009-04-01 11:40:00,8.95,8.98,8.94,8.94,128000.0,7.2795,7.3039,7.2713,7.2713,128000.0
2009-04-01 11:50:00,8.94,8.96,8.93,8.96,79600.0,7.2713,7.2876,7.2632,7.2876,79600.0
2009-04-01 12:00:00,8.96,8.97,8.94,8.95,173600.0,7.2876,7.2957,7.2713,7.2795,173600.0
2009-04-01 12:10:00,8.96,8.96,8.93,8.95,132800.0,7.2876,7.2876,7.2632,7.2795,132800.0
2009-04-01 12:20:00,8.95,8.96,8.93,8.94,103600.0,7.2795,7.2876,7.2632,7.2713,103600.0
2009-04-01 12:30:00,8.94,8.94,8.9,8.9,88400.0,7.2713,7.2713,7.2388,7.2388,88400.0
2009-04-01 12:40:00,8.9,8.94,8.9,8.93,81200.0,7.2388,7.2713,7.2388,7.2632,81200.0
2009-04-01 12:50:00,8.93,8.94,8.88,8.89,86800.0,7.2632,7.2713,7.2225,7.2307,86800.0
2009-04-01 13:00:00,8.89,8.94,8.89,8.93,213600.0,7.2307,7.2713,7.2307,7.2632,213600.0
2009-04-01 13:10:00,8.92,8.94,8.92,8.94,101200.0,7.2551,7.2713,7.2551,7.2713,101200.0
2009-04-01 13:20:00,8.94,8.96,8.94,8.95,131600.0,7.2713,7.2876,7.2713,7.2795,131600.0
2009-04-01 13:30:00,8.95,8.97,8.92,8.97,146000.0,7.2795,7.2957,7.2551,7.2957,146000.0
2009-04-01 13:40:00,8.97,8.98,8.96,8.96,156400.0,7.2957,7.3039,7.2876,7.2876,156400.0
2009-04-01 13:50:00,8.96,8.99,8.96,8.98,212400.0,7.2876,7.312,7.2876,7.3039,212400.0
2009-04-01 14:00:00,8.99,9.0,8.98,8.99,188800.0,7.312,7.3201,7.3039,7.312,188800.0
2009-04-01 14:10:00,8.99,9.0,8.99,8.99,102000.0,7.312,7.3201,7.312,7.312,102000.0
2009-04-01 14:20:00,8.99,9.0,8.97,8.97,124800.0,7.312,7.3201,7.2957,7.2957,124800.0
2009-04-01 14:30:00,8.97,9.02,8.97,9.01,237200.0,7.2957,7.3364,7.2957,7.3283,237200.0
2009-04-01 14:40:00,9.01,9.02,8.98,8.99,239200.0,7.3283,7.3364,7.3039,7.312,239200.0
2009-04-01 14:50:00,8.99,9.02,8.99,9.01,377600.0,7.312,7.3364,7.312,7.3283,377600.0
2009-04-01 15:00:00,9.01,9.01,8.97,8.97,378800.0,7.3283,7.3283,7.2957,7.2957,378800.0
2009-04-01 15:10:00,8.97,8.97,8.93,8.95,543200.0,7.2957,7.2957,7.2632,7.2795,543200.0
2009-04-01 15:20:00,8.95,9.02,8.95,9.01,429200.0,7.2795,7.3364,7.2795,7.3283,429200.0
2009-04-01 15:30:00,9.01,9.07,8.99,9.06,480000.0,7.3283,7.3771,7.312,7.3689,480000.0
2009-04-01 15:40:00,9.06,9.08,9.03,9.04,554800.0,7.3689,7.3852,7.3445,7.3527,554800.0
2009-04-01 15:50:00,9.03,9.07,9.03,9.07,838800.0,7.3445,7.3771,7.3445,7.3771,838800.0
2009-04-02 09:30:00,9.17,9.31,9.17,9.21,440400.0,7.4584,7.5723,7.4584,7.4909,440400.0
2009-04-02 09:40:00,9.22,9.25,9.22,9.25,275200.0,7.4991,7.5235,7.4991,7.5235,275200.0
2009-04-02 09:50:00,9.25,9.27,9.22,9.26,267600.0,7.5235,7.5397,7.4991,7.5316,267600.0
2009-04-02 10:00:00,9.26,9.31,9.26,9.31,122800.0,7.5316,7.5723,7.5316,7.5723,122800.0
2009-04-02 10:10:00,9.31,9.41,9.28,9.4,229600.0,7.5723,7.6536,7.5479,7.6455,229600.0
2009-04-02 10:20:00,9.4,9.42,9.36,9.37,314400.0,7.6455,7.6617,7.6129,7.6211,314400.0
2009-04-02 10:30:00,9.37,9.37,9.3,9.32,595600.0,7.6211,7.6211,7.5641,7.5804,595600.0
2009-04-02 10:40:00,9.32,9.44,9.31,9.43,324400.0,7.5804,7.678,7.5723,7.6699,324400.0
2009-04-02 10:50:00,9.43,9.46,9.42,9.46,236800.0,7.6699,7.6943,7.6617,7.6943,236800.0
2009-04-02 11:00:00,9.46,9.48,9.41,9.44,319200.0,7.6943,7.7106,7.6536,7.678,319200.0
2009-04-02 11:10:00,9.45,9.47,9.44,9.46,146000.0,7.6861,7.7024,7.678,7.6943,146000.0
2009-04-02 11:20:00,9.46,9.46,9.45,9.46,116400.0,7.6943,7.6943,7.6861,7.6943,116400.0
2009-04-02 11:30:00,9.46,9.46,9.4,9.4,285200.0,7.6943,7.6943,7.6455,7.6455,285200.0
2009-04-02 11:40:00,9.4,9.4,9.36,9.36,238800.0,7.6455,7.6455,7.6129,7.6129,238800.0
2009-04-02 11:50:00,9.36,9.38,9.35,9.35,322800.0,7.6129,7.6292,7.6048,7.6048,322800.0
2009-04-02 12:00:00,9.35,9.35,9.3,9.31,274400.0,7.6048,7.6048,7.5641,7.5723,274400.0
2009-04-02 12:10:00,9.31,9.4,9.3,9.38,704800.0,7.5723,7.6455,7.5641,7.6292,704800.0
2009-04-02 12:20:00,9.38,9.39,9.37,9.38,296000.0,7.6292,7.6373,7.6211,7.6292,296000.0
2009-04-02 12:30:00,9.39,9.41,9.36,9.4,259200.0,7.6373,7.6536,7.6129,7.6455,259200.0
2009-04-02 12:40:00,9.4,9.42,9.39,9.41,172000.0,7.6455,7.6617,7.6373,7.6536,172000.0
2009-04-02 12:50:00,9.41,9.42,9.36,9.36,122800.0,7.6536,7.6617,7.6129,7.6129,122800.0
2009-04-02 13:00:00,9.36,9.38,9.34,9.35,114400.0,7.6129,7.6292,7.5967,7.6048,114400.0
2009-04-02 13:10:00,9.35,9.35,9.31,9.31,369600.0,7.6048,7.6048,7.5723,7.5723,369600.0
2009-04-02 13:20:00,9.31,9.31,9.27,9.3,258000.0,7.5723,7.5723,7.5397,7.5641,258000.0
2009-04-02 13:30:00,9.29,9.33,9.25,9.26,299600.0,7.556,7.5885,7.5235,7.5316,299600.0
2009-04-02 13:40:00,9.25,9.28,9.24,9.26,219600.0,7.5235,7.5479,7.5153,7.5316,219600.0
2009-04-02 13:50:00,9.26,9.28,9.22,9.26,352000.0,7.5316,7.5479,7.4991,7.5316,352000.0
2009-04-02 14:00:00,9.26,9.29,9.25,9.27,189600.0,7.5316,7.556,7.5235,7.5397,189600.0
2009-04-02 14:10:00,9.27,9.3,9.27,9.3,235200.0,7.5397,7.5641,7.5397,7.5641,235200.0
2009-04-02 14:20:00,9.3,9.33,9.29,9.33,125600.0,7.5641,7.5885,7.556,7.5885,125600.0
2009-04-02 14:30:00,9.33,9.36,9.33,9.36,231600.0,7.5885,7.6129,7.5885,7.6129,231600.0
2009-04-02 14:40:00,9.36,9.38,9.35,9.37,236800.0,7.6129,7.6292,7.6048,7.6211,236800.0
2009-04-02 14:50:00,9.37,9.38,9.33,9.33,238800.0,7.6211,7.6292,7.5885,7.5885,238800.0
2009-04-02 15:00:00,9.33,9.37,9.28,9.3,418400.0,7.5885,7.6211,7.5479,7.5641,418400.0
2009-04-02 15:10:00,9.3,9.31,9.27,9.27,621600.0,7.5641,7.5723,7.5397,7.5397,621600.0
2009-04-02 15:20:00,9.27,9.31,9.25,9.28,724400.0,7.5397,7.5723,7.5235,7.5479,724400.0
2009-04-02 15:30:00,9.28,9.29,9.24,9.24,365600.0,7.5479,7.556,7.5153,7.5153,365600.0
2009-04-02 15:40:00,9.24,9.27,9.21,9.22,599200.0,7.5153,7.5397,7.4909,7.4991,599200.0
2009-04-02 15:50:00,9.22,9.24,9.2,9.24,1020000.0,7.4991,7.5153,7.4828,7.5153,1020000.0
2009-04-03 09:30:00,9.13,9.4,9.13,9.16,294000.0,7.4259,7.6455,7.4259,7.4503,294000.0
2009-04-03 09:40:00,9.17,9.24,9.15,9.16,179200.0,7.4584,7.5153,7.4421,7.4503,179200.0
2009-04-03 09:50:00,9.16,9.2,9.13,9.19,178800.0,7.4503,7.4828,7.4259,7.4747,178800.0
2009-04-03 10:00:00,9.19,9.19,9.1,9.13,195600.0,7.4747,7.4747,7.4015,7.4259,195600.0
2009-04-03 10:10:00,9.13,9.17,9.13,9.17,218800.0,7.4259,7.4584,7.4259,7.4584,218800.0
2009-04-03 10:20:00,9.17,9.22,9.15,9.21,258400.0,7.4584,7.4991,7.4421,7.4909,258400.0
2009-04-03 10:30:00,9.21,9.21,9.19,9.21,104800.0,7.4909,7.4909,7.4747,7.4909,104800.0
2009-04-03 10:40:00,9.21,9.21,9.18,9.2,106800.0,7.4909,7.4909,7.4665,7.4828,106800.0
2009-04-03 10:50:00,9.2,9.21,9.18,9.19,107200.0,7.4828,7.4909,7.4665,7.4747,107200.0
2009-04-03 11:00:00,9.19,9.2,9.17,9.19,82800.0,7.4747,7.4828,7.4584,7.4747,82800.0
2009-04-03 11:10:00,9.2,9.2,9.17,9.19,54000.0,7.4828,7.4828,7.4584,7.4747,54000.0
2009-04-03 11:20:00,9.19,9.19,9.15,9.17,213600.0,7.4747,7.4747,7.4421,7.4584,213600.0
2009-04-03 11:30:00,9.17,9.18,9.15,9.17,126000.0,7.4584,7.4665,7.4421,7.4584,126000.0
2009-04-03 11:40:00,9.17,9.21,9.17,9.21,177600.0,7.4584,7.4909,7.4584,7.4909,177600.0
2009-04-03 11:50:00,9.21,9.22,9.2,9.22,207200.0,7.4909,7.4991,7.4828,7.4991,207200.0
2009-04-03 12:00:00,9.22,9.24,9.18,9.22,251200.0,7.4991,7.5153,7.4665,7.4991,251200.0
2009-04-03 12:10:00,9.22,9.24,9.22,9.22,281200.0,7.4991,7.5153,7.4991,7.4991,281200.0
2009-04-03 12:20:00,9.22,9.23,9.2,9.22,144800.0,7.4991,7.5072,7.4828,7.4991,144800.0
2009-04-03 12:30:00,9.22,9.28,9.22,9.26,304400.0,7.4991,7.5479,7.4991,7.5316,304400.0
2009-04-03 12:40:00,9.26,9.29,9.23,9.23,254000.0,7.5316,7.556,7.5072,7.5072,254000.0
2009-04-03 12:50:00,9.23,9.26,9.23,9.26,58800.0,7.5072,7.5316,7.5072,7.5316,58800.0
2009-04-03 13:00:00,9.26,9.26,9.22,9.22,101200.0,7.5316,7.5316,7.4991,7.4991,101200.0
2009-04-03 13:10:00,9.22,9.22,9.2,9.2,100400.0,7.4991,7.4991,7.4828,7.4828,100400.0
2009-04-03 13:20:00,9.2,9.21,9.19,9.2,133200.0,7.4828,7.4909,7.4747,7.4828,133200.0
2009-04-03 13:30:00,9.21,9.21,9.18,9.19,164000.0,7.4909,7.4909,7.4665,7.4747,164000.0
2009-04-03 13:40:00,9.18,9.2,9.17,9.2,140800.0,7.4665,7.4828,7.4584,7.4828,140800.0
2009-04-03 13:50:00,9.2,9.21,9.18,9.19,221600.0,7.4828,7.4909,7.4665,7.4747,221600.0
2009-04-03 14:00:00,9.19,9.2,9.16,9.17,170400.0,7.4747,7.4828,7.4503,7.4584,170400.0
2009-04-03 14:10:00,9.17,9.18,9.16,9.17,190000.0,7.4584,7.4665,7.4503,7.4584,190000.0
2009-04-03 14:20:00,9.17,9.2,9.16,9.2,173200.0,7.4584,7.4828,7.4503,7.4828,173200.0
2009-04-03 14:30:00,9.2,9.23,9.2,9.22,399200.0,7.4828,7.5072,7.4828,7.4991,399200.0
2009-04-03 14:40:00,9.22,9.23,9.2,9.21,266400.0,7.4991,7.5072,7.4828,7.4909,266400.0
2009-04-03 14:50:00,9.2,9.22,9.2,9.22,220000.0,7.4828,7.4991,7.4828,7.4991,220000.0
2009-04-03 15:00:00,9.22,9.22,9.17,9.17,363600.0,7.4991,7.4991,7.4584,7.4584,363600.0
2009-04-03 15:10:00,9.17,9.19,9.15,9.19,389600.0,7.4584,7.4747,7.4421,7.4747,389600.0
2009-04-03 15:20:00,9.19,9.2,9.16,9.17,319600.0,7.4747,7.4828,7.4503,7.4584,319600.0
2009-04-03 15:30:00,9.17,9.19,9.17,9.17,282400.0,7.4584,7.4747,7.4584,7.4584,282400.0
2009-04-03 15:40:00,9.17,9.2,9.17,9.17,552000.0,7.4584,7.4828,7.4584,7.4584,552000.0
2009-04-03 15:50:00,9.17,9.24,9.17,9.24,638400.0,7.4584,7.5153,7.4584,7.5153,638400.0
2009-04-06 09:30:00,9.31,9.31,9.06,9.15,698800.0,7.5723,7.5723,7.3689,7.4421,698800.0
2009-04-06 09:40:00,9.14,9.2,9.13,9.15,336000.0,7.434,7.4828,7.4259,7.4421,336000.0
2009-04-06 09:50:00,9.15,9.18,9.13,9.18,252000.0,7.4421,7.4665,7.4259,7.4665,252000.0
2009-04-06 10:00:00,9.18,9.24,9.16,9.24,236800.0,7.4665,7.5153,7.4503,7.5153,236800.0
2009-04-06 10:10:00,9.24,9.24,9.14,9.15,117600.0,7.5153,7.5153,7.434,7.4421,117600.0
2009-04-06 10:20:00,9.15,9.19,9.14,9.15,136400.0,7.4421,7.4747,7.434,7.4421,136400.0
2009-04-06 10:30:00,9.15,9.18,9.14,9.18,125600.0,7.4421,7.4665,7.434,7.4665,125600.0
2009-04-06 10:40:00,9.18,9.2,9.15,9.15,238000.0,7.4665,7.4828,7.4421,7.4421,238000.0
2009-04-06 10:50:00,9.15,9.16,9.14,9.14,156000.0,7.4421,7.4503,7.434,7.434,156000.0
2009-04-06 11:00:00,9.14,9.15,9.11,9.13,329600.0,7.434,7.4421,7.4096,7.4259,329600.0
2009-04-06 11:10:00,9.12,9.16,9.12,9.16,204000.0,7.4177,7.4503,7.4177,7.4503,204000.0
2009-04-06 11:20:00,9.16,9.16,9.12,9.15,259200.0,7.4503,7.4503,7.4177,7.4421,259200.0
2009-04-06 11:30:00,9.15,9.17,9.14,9.15,125200.0,7.4421,7.4584,7.434,7.4421,125200.0
2009-04-06 11:40:00,9.15,9.16,9.13,9.15,137200.0,7.4421,7.4503,7.4259,7.4421,137200.0
2009-04-06 11:50:00,9.14,9.15,9.11,9.12,127600.0,7.434,7.4421,7.4096,7.4177,127600.0
2009-04-06 12:00:00,9.12,9.13,9.1,9.13,348800.0,7.4177,7.4259,7.4015,7.4259,348800.0
2009-04-06 12:10:00,9.13,9.15,9.12,9.15,132400.0,7.4259,7.4421,7.4177,7.4421,132400.0
2009-04-06 12:20:00,9.15,9.18,9.14,9.17,154800.0,7.4421,7.4665,7.434,7.4584,154800.0
2009-04-06 12:30:00,9.17,9.17,9.16,9.17,135600.0,7.4584,7.4584,7.4503,7.4584,135600.0
2009-04-06 12:40:00,9.17,9.23,9.17,9.23,286000.0,7.4584,7.5072,7.4584,7.5072,286000.0
2009-04-06 12:50:00,9.23,9.26,9.22,9.26,218000.0,7.5072,7.5316,7.4991,7.5316,218000.0
2009-04-06 13:00:00,9.26,9.28,9.24,9.24,102800.0,7.5316,7.5479,7.5153,7.5153,102800.0
2009-04-06 13:10:00,9.24,9.27,9.24,9.24,155200.0,7.5153,7.5397,7.5153,7.5153,155200.0
2009-04-06 13:20:00,9.24,9.26,9.23,9.24,209200.0,7.5153,7.5316,7.5072,7.5153,209200.0
2009-04-06 13:30:00,9.24,9.24,9.22,9.23,175600.0,7.5153,7.5153,7.4991,7.5072,175600.0
2009-04-06 13:40:00,9.23,9.31,9.23,9.31,271600.0,7.5072,7.5723,7.5072,7.5723,271600.0
2009-04-06 13:50:00,9.31,9.31,9.3,9.31,146400.0,7.5723,7.5723,7.5641,7.5723,146400.0
2009-04-06 14:00:00,9.31,9.32,9.29,9.3,251600.0,7.5723,7.5804,7.556,7.5641,251600.0
2009-04-06 14:10:00,9.3,9.3,9.27,9.28,233200.0,7.5641,7.5641,7.5397,7.5479,233200.0
2009-04-06 14:20:00,9.29,9.31,9.27,9.3,232400.0,7.556,7.5723,7.5397,7.5641,232400.0
2009-04-06 14:30:00,9.3,9.31,9.29,9.31,511600.0,7.5641,7.5723,7.556,7.5723,511600.0
2009-04-06 14:40:00,9.31,9.33,9.29,9.33,526800.0,7.5723,7.5885,7.556,7.5885,526800.0
2009-04-06 14:50:00,9.33,9.39,9.33,9.38,758000.0,7.5885,7.6373,7.5885,7.6292,758000.0
2009-04-06 15:00:00,9.38,9.39,9.37,9.38,464400.0,7.6292,7.6373,7.6211,7.6292,464400.0
2009-04-06 15:10:00,9.38,9.38,9.36,9.37,764000.0,7.6292,7.6292,7.6129,7.6211,764000.0
2009-04-06 15:20:00,9.37,9.37,9.34,9.35,523600.0,7.6211,7.6211,7.5967,7.6048,523600.0
2009-04-06 15:30:00,9.35,9.37,9.34,9.35,532000.0,7.6048,7.6211,7.5967,7.6048,532000.0
2009-04-06 15:40:00,9.34,9.36,9.34,9.36,560800.0,7.5967,7.6129,7.5967,7.6129,560800.0
2009-04-06 15:50:00,9.36,9.42,9.36,9.41,882400.0,7.6129,7.6617,7.6129,7.6536,882400.0
2009-04-07 09:30:00,9.28,9.3,9.22,9.27,295600.0,7.5479,7.5641,7.4991,7.5397,295600.0
2009-04-07 09:40:00,9.26,9.27,9.21,9.22,263600.0,7.5316,7.5397,7.4909,7.4991,263600.0
2009-04-07 09:50:00,9.22,9.27,9.21,9.24,313600.0,7.4991,7.5397,7.4909,7.5153,313600.0
2009-04-07 10:00:00,9.24,9.27,9.17,9.21,493600.0,7.5153,7.5397,7.4584,7.4909,493600.0
2009-04-07 10:10:00,9.21,9.24,9.21,9.22,313600.0,7.4909,7.5153,7.4909,7.4991,313600.0
2009-04-07 10:20:00,9.22,9.26,9.22,9.26,246800.0,7.4991,7.5316,7.4991,7.5316,246800.0
2009-04-07 10:30:00,9.26,9.26,9.2,9.21,419200.0,7.5316,7.5316,7.4828,7.4909,419200.0
2009-04-07 10:40:00,9.2,9.21,9.17,9.21,556800.0,7.4828,7.4909,7.4584,7.4909,556800.0
2009-04-07 10:50:00,9.21,9.22,9.2,9.2,231200.0,7.4909,7.4991,7.4828,7.4828,231200.0
2009-04-07 11:00:00,9.2,9.23,9.2,9.22,179200.0,7.4828,7.5072,7.4828,7.4991,179200.0
2009-04-07 11:10:00,9.22,9.23,9.22,9.22,270400.0,7.4991,7.5072,7.4991,7.4991,270400.0
2009-04-07 11:20:00,9.22,9.23,9.2,9.2,87200.0,7.4991,7.5072,7.4828,7.4828,87200.0
2009-04-07 11:30:00,9.2,9.2,9.14,9.14,334000.0,7.4828,7.4828,7.434,7.434,334000.0
2009-04-07 11:40:00,9.14,9.15,9.13,9.14,194800.0,7.434,7.4421,7.4259,7.434,194800.0
2009-04-07 11:50:00,9.14,9.15,9.1,9.1,111200.0,7.434,7.4421,7.4015,7.4015,111200.0
2009-04-07 12:00:00,9.11,9.11,9.08,9.08,130400.0,7.4096,7.4096,7.3852,7.3852,130400.0
2009-04-07 12:10:00,9.08,9.09,9.07,9.08,159200.0,7.3852,7.3933,7.3771,7.3852,159200.0
2009-04-07 12:20:00,9.08,9.08,9.04,9.04,116400.0,7.3852,7.3852,7.3527,7.3527,116400.0
2009-04-07 12:30:00,9.04,9.06,9.03,9.03,146400.0,7.3527,7.3689,7.3445,7.3445,146400.0
2009-04-07 12:40:00,9.03,9.05,9.03,9.05,83600.0,7.3445,7.3608,7.3445,7.3608,83600.0
2009-04-07 12:50:00,9.05,9.06,9.05,9.06,90400.0,7.3608,7.3689,7.3608,7.3689,90400.0
2009-04-07 13:00:00,9.06,9.07,9.03,9.04,149200.0,7.3689,7.3771,7.3445,7.3527,149200.0
2009-04-07 13:10:00,9.04,9.04,9.0,9.01,295200.0,7.3527,7.3527,7.3201,7.3283,295200.0
2009-04-07 13:20:00,9.01,9.02,9.0,9.01,170400.0,7.3283,7.3364,7.3201,7.3283,170400.0
2009-04-07 13:30:00,9.01,9.01,8.97,9.0,212800.0,7.3283,7.3283,7.2957,7.3201,212800.0
2009-04-07 13:40:00,9.01,9.02,9.01,9.01,54000.0,7.3283,7.3364,7.3283,7.3283,54000.0
2009-04-07 13:50:00,9.01,9.04,9.0,9.04,176000.0,7.3283,7.3527,7.3201,7.3527,176000.0
2009-04-07 14:00:00,9.04,9.04,9.01,9.01,250400.0,7.3527,7.3527,7.3283,7.3283,250400.0
2009-04-07 14:10:00,9.01,9.02,9.01,9.02,216400.0,7.3283,7.3364,7.3283,7.3364,216400.0
2009-04-07 14:20:00,9.02,9.04,9.01,9.04,108800.0,7.3364,7.3527,7.3283,7.3527,108800.0
2009-04-07 14:30:00,9.04,9.04,9.02,9.04,270400.0,7.3527,7.3527,7.3364,7.3527,270400.0
2009-04-07 14:40:00,9.03,9.07,9.03,9.06,259200.0,7.3445,7.3771,7.3445,7.3689,259200.0
2009-04-07 14:50:00,9.06,9.11,9.06,9.1,275600.0,7.3689,7.4096,7.3689,7.4015,275600.0
2009-04-07 15:00:00,9.1,9.13,9.08,9.13,489200.0,7.4015,7.4259,7.3852,7.4259,489200.0
2009-04-07 15:10:00,9.13,9.18,9.13,9.18,554400.0,7.4259,7.4665,7.4259,7.4665,554400.0
2009-04-07 15:20:00,9.18,9.18,9.16,9.16,375600.0,7.4665,7.4665,7.4503,7.4503,375600.0
2009-04-07 15:30:00,9.16,9.18,9.14,9.18,548000.0,7.4503,7.4665,7.434,7.4665,548000.0
2009-04-07 15:40:00,9.18,9.2,9.17,9.18,685600.0,7.4665,7.4828,7.4584,7.4665,685600.0
2009-04-07 15:50:00,9.18,9.2,9.11,9.13,928800.0,7.4665,7.4828,7.4096,7.4259,928800.0
2009-04-08 09:30:00,9.2,9.44,9.19,9.4,180400.0,7.4828,7.678,7.4747,7.6455,180400.0
2009-04-08 09:40:00,9.41,9.42,9.32,9.34,226800.0,7.6536,7.6617,7.5804,7.5967,226800.0
2009-04-08 09:50:00,9.34,9.38,9.33,9.37,104800.0,7.5967,7.6292,7.5885,7.6211,104800.0
2009-04-08 10:00:00,9.38,9.41,9.35,9.35,127600.0,7.6292,7.6536,7.6048,7.6048,127600.0
2009-04-08 10:10:00,9.35,9.39,9.34,9.35,233200.0,7.6048,7.6373,7.5967,7.6048,233200.0
2009-04-08 10:20:00,9.34,9.35,9.27,9.31,150400.0,7.5967,7.6048,7.5397,7.5723,150400.0
2009-04-08 10:30:00,9.3,9.35,9.27,9.27,95200.0,7.5641,7.6048,7.5397,7.5397,95200.0
2009-04-08 10:40:00,9.27,9.3,9.26,9.29,194400.0,7.5397,7.5641,7.5316,7.556,194400.0
2009-04-08 10:50:00,9.29,9.31,9.24,9.31,120800.0,7.556,7.5723,7.5153,7.5723,120800.0
2009-04-08 11:00:00,9.3,9.34,9.3,9.33,290000.0,7.5641,7.5967,7.5641,7.5885,290000.0
2009-04-08 11:10:00,9.33,9.33,9.31,9.32,132400.0,7.5885,7.5885,7.5723,7.5804,132400.0
2009-04-08 11:20:00,9.32,9.35,9.32,9.34,150400.0,7.5804,7.6048,7.5804,7.5967,150400.0
2009-04-08 11:30:00,9.33,9.4,9.33,9.38,182000.0,7.5885,7.6455,7.5885,7.6292,182000.0
2009-04-08 11:40:00,9.38,9.38,9.34,9.35,169200.0,7.6292,7.6292,7.5967,7.6048,169200.0
2009-04-08 11:50:00,9.36,9.37,9.33,9.33,190800.0,7.6129,7.6211,7.5885,7.5885,190800.0
2009-04-08 12:00:00,9.33,9.33,9.31,9.31,148800.0,7.5885,7.5885,7.5723,7.5723,148800.0
2009-04-08 12:10:00,9.31,9.32,9.3,9.32,104400.0,7.5723,7.5804,7.5641,7.5804,104400.0
2009-04-08 12:20:00,9.32,9.34,9.31,9.32,93600.0,7.5804,7.5967,7.5723,7.5804,93600.0
2009-04-08 12:30:00,9.32,9.33,9.3,9.31,86400.0,7.5804,7.5885,7.5641,7.5723,86400.0
2009-04-08 12:40:00,9.31,9.35,9.31,9.33,128000.0,7.5723,7.6048,7.5723,7.5885,128000.0
2009-04-08 12:50:00,9.34,9.36,9.33,9.35,101600.0,7.5967,7.6129,7.5885,7.6048,101600.0
2009-04-08 13:00:00,9.34,9.37,9.33,9.37,188400.0,7.5967,7.6211,7.5885,7.6211,188400.0
2009-04-08 13:10:00,9.37,9.4,9.37,9.39,180400.0,7.6211,7.6455,7.6211,7.6373,180400.0
2009-04-08 13:20:00,9.39,9.41,9.38,9.38,204000.0,7.6373,7.6536,7.6292,7.6292,204000.0
2009-04-08 13:30:00,9.38,9.41,9.38,9.38,192000.0,7.6292,7.6536,7.6292,7.6292,192000.0
2009-04-08 13:40:00,9.38,9.4,9.37,9.39,166000.0,7.6292,7.6455,7.6211,7.6373,166000.0
2009-04-08 13:50:00,9.39,9.42,9.39,9.42,190800.0,7.6373,7.6617,7.6373,7.6617,190800.0
2009-04-08 14:00:00,9.42,9.43,9.38,9.38,222800.0,7.6617,7.6699,7.6292,7.6292,222800.0
2009-04-08 14:10:00,9.38,9.42,9.38,9.4,143600.0,7.6292,7.6617,7.6292,7.6455,143600.0
2009-04-08 14:20:00,9.4,9.42,9.39,9.42,137200.0,7.6455,7.6617,7.6373,7.6617,137200.0
2009-04-08 14:30:00,9.42,9.44,9.42,9.42,168000.0,7.6617,7.678,7.6617,7.6617,168000.0
2009-04-08 14:40:00,9.42,9.46,9.42,9.45,206400.0,7.6617,7.6943,7.6617,7.6861,206400.0
2009-04-08 14:50:00,9.45,9.46,9.4,9.4,235600.0,7.6861,7.6943,7.6455,7.6455,235600.0
2009-04-08 15:00:00,9.4,9.41,9.35,9.36,289600.0,7.6455,7.6536,7.6048,7.6129,289600.0
2009-04-08 15:10:00,9.36,9.39,9.34,9.38,395600.0,7.6129,7.6373,7.5967,7.6292,395600.0
2009-04-08 15:20:00,9.39,9.42,9.38,9.4,414400.0,7.6373,7.6617,7.6292,7.6455,414400.0
2009-04-08 15:30:00,9.4,9.43,9.39,9.43,362000.0,7.6455,7.6699,7.6373,7.6699,362000.0
2009-04-08 15:40:00,9.43,9.47,9.41,9.45,648800.0,7.6699,7.7024,7.6536,7.6861,648800.0
2009-04-08 15:50:00,9.45,9.47,9.44,9.47,661600.0,7.6861,7.7024,7.678,7.7024,661600.0
2009-04-09 09:30:00,9.78,9.92,9.78,9.87,985200.0,7.9546,8.0684,7.9546,8.0278,985200.0
2009-04-09 09:40:00,9.87,10.07,9.87,10.05,1606800.0,8.0278,8.1904,8.0278,8.1742,1606800.0
2009-04-09 09:50:00,10.06,10.14,10.04,10.08,1204000.0,8.1823,8.2474,8.166,8.1986,1204000.0
2009-04-09 10:00:00,10.08,10.11,10.02,10.03,635200.0,8.1986,8.223,8.1498,8.1579,635200.0
2009-04-09 10:10:00,10.03,10.07,10.01,10.06,539600.0,8.1579,8.1904,8.1416,8.1823,539600.0
2009-04-09 10:20:00,10.06,10.1,10.04,10.09,283200.0,8.1823,8.2148,8.166,8.2067,283200.0
2009-04-09 10:30:00,10.09,10.09,10.02,10.02,386800.0,8.2067,8.2067,8.1498,8.1498,386800.0
2009-04-09 10:40:00,10.02,10.03,9.99,10.01,955600.0,8.1498,8.1579,8.1254,8.1416,955600.0
2009-04-09 10:50:00,10.01,10.04,10.0,10.03,582400.0,8.1416,8.166,8.1335,8.1579,582400.0
2009-04-09 11:00:00,10.03,10.08,10.02,10.05,217600.0,8.1579,8.1986,8.1498,8.1742,217600.0
2009-04-09 11:10:00,10.05,10.05,10.01,10.02,252400.0,8.1742,8.1742,8.1416,8.1498,252400.0
2009-04-09 11:20:00,10.02,10.02,9.96,9.96,328800.0,8.1498,8.1498,8.101,8.101,328800.0
2009-04-09 11:30:00,9.96,9.97,9.95,9.95,216800.0,8.101,8.1091,8.0928,8.0928,216800.0
2009-04-09 11:40:00,9.95,9.95,9.91,9.93,372000.0,8.0928,8.0928,8.0603,8.0766,372000.0
2009-04-09 11:50:00,9.93,9.93,9.88,9.88,266800.0,8.0766,8.0766,8.0359,8.0359,266800.0
2009-04-09 12:00:00,9.88,9.88,9.84,9.84,475600.0,8.0359,8.0359,8.0034,8.0034,475600.0
2009-04-09 12:10:00,9.84,9.84,9.8,9.84,274000.0,8.0034,8.0034,7.9708,8.0034,274000.0
2009-04-09 12:20:00,9.84,9.89,9.84,9.87,398800.0,8.0034,8.044,8.0034,8.0278,398800.0
2009-04-09 12:30:00,9.87,9.87,9.83,9.83,336800.0,8.0278,8.0278,7.9952,7.9952,336800.0
2009-04-09 12:40:00,9.83,9.87,9.83,9.85,176000.0,7.9952,8.0278,7.9952,8.0115,176000.0
2009-04-09 12:50:00,9.84,9.85,9.83,9.84,269600.0,8.0034,8.0115,7.9952,8.0034,269600.0
2009-04-09 13:00:00,9.84,9.86,9.84,9.85,269200.0,8.0034,8.0196,8.0034,8.0115,269200.0
2009-04-09 13:10:00,9.85,9.86,9.85,9.85,236000.0,8.0115,8.0196,8.0115,8.0115,236000.0
2009-04-09 13:20:00,9.85,9.88,9.85,9.88,257600.0,8.0115,8.0359,8.0115,8.0359,257600.0
2009-04-09 13:30:00,9.88,9.88,9.87,9.88,208000.0,8.0359,8.0359,8.0278,8.0359,208000.0
2009-04-09 13:40:00,9.88,9.88,9.87,9.88,275200.0,8.0359,8.0359,8.0278,8.0359,275200.0
2009-04-09 13:50:00,9.88,9.89,9.87,9.89,182400.0,8.0359,8.044,8.0278,8.044,182400.0
2009-04-09 14:00:00,9.89,9.91,9.89,9.9,272400.0,8.044,8.0603,8.044,8.0522,272400.0
2009-04-09 14:10:00,9.9,9.92,9.87,9.88,426800.0,8.0522,8.0684,8.0278,8.0359,426800.0
2009-04-09 14:20:00,9.88,9.9,9.88,9.89,244800.0,8.0359,8.0522,8.0359,8.044,244800.0
2009-04-09 14:30:00,9.9,9.95,9.9,9.95,372400.0,8.0522,8.0928,8.0522,8.0928,372400.0
2009-04-09 14:40:00,9.95,9.97,9.95,9.96,313200.0,8.0928,8.1091,8.0928,8.101,313200.0
2009-04-09 14:50:00,9.96,9.96,9.94,9.95,357200.0,8.101,8.101,8.0847,8.0928,357200.0
2009-04-09 15:00:00,9.95,9.95,9.93,9.93,443200.0,8.0928,8.0928,8.0766,8.0766,443200.0
2009-04-09 15:10:00,9.93,9.93,9.88,9.89,417200.0,8.0766,8.0766,8.0359,8.044,417200.0
2009-04-09 15:20:00,9.9,9.9,9.86,9.87,437600.0,8.0522,8.0522,8.0196,8.0278,437600.0
2009-04-09 15:30:00,9.87,9.88,9.86,9.88,447600.0,8.0278,8.0359,8.0196,8.0359,447600.0
2009-04-09 15:40:00,9.87,9.91,9.86,9.91,734000.0,8.0278,8.0603,8.0196,8.0603,734000.0
2009-04-09 15:50:00,9.91,9.94,9.91,9.92,784000.0,8.0603,8.0847,8.0603,8.0684,784000.0
2009-04-13 09:30:00,9.97,9.98,9.81,9.82,459600.0,8.1091,8.1172,7.979,7.9871,459600.0
2009-04-13 09:40:00,9.83,9.88,9.8,9.88,304800.0,7.9952,8.0359,7.9708,8.0359,304800.0
2009-04-13 09:50:00,9.88,9.89,9.84,9.88,169600.0,8.0359,8.044,8.0034,8.0359,169600.0
2009-04-13 10:00:00,9.88,9.88,9.83,9.84,174400.0,8.0359,8.0359,7.9952,8.0034,174400.0
2009-04-13 10:10:00,9.85,9.89,9.85,9.89,205600.0,8.0115,8.044,8.0115,8.044,205600.0
2009-04-13 10:20:00,9.89,9.91,9.89,9.89,122400.0,8.044,8.0603,8.044,8.044,122400.0
2009-04-13 10:30:00,9.89,9.89,9.84,9.84,194800.0,8.044,8.044,8.0034,8.0034,194800.0
2009-04-13 10:40:00,9.84,9.84,9.78,9.78,352800.0,8.0034,8.0034,7.9546,7.9546,352800.0
2009-04-13 10:50:00,9.78,9.81,9.76,9.76,203600.0,7.9546,7.979,7.9383,7.9383,203600.0
2009-04-13 11:00:00,9.76,9.76,9.73,9.76,308000.0,7.9383,7.9383,7.9139,7.9383,308000.0
2009-04-13 11:10:00,9.76,9.79,9.76,9.77,126800.0,7.9383,7.9627,7.9383,7.9464,126800.0
2009-04-13 11:20:00,9.77,9.79,9.76,9.76,149200.0,7.9464,7.9627,7.9383,7.9383,149200.0
2009-04-13 11:30:00,9.76,9.76,9.73,9.74,76800.0,7.9383,7.9383,7.9139,7.922,76800.0
2009-04-13 11:40:00,9.74,9.76,9.7,9.72,128400.0,7.922,7.9383,7.8895,7.9058,128400.0
2009-04-13 11:50:00,9.71,9.71,9.7,9.7,148400.0,7.8976,7.8976,7.8895,7.8895,148400.0
2009-04-13 12:00:00,9.7,9.72,9.7,9.7,253600.0,7.8895,7.9058,7.8895,7.8895,253600.0
2009-04-13 12:10:00,9.7,9.72,9.69,9.71,162400.0,7.8895,7.9058,7.8814,7.8976,162400.0
2009-04-13 12:20:00,9.7,9.71,9.68,9.7,119600.0,7.8895,7.8976,7.8732,7.8895,119600.0
2009-04-13 12:30:00,9.7,9.71,9.69,9.7,149600.0,7.8895,7.8976,7.8814,7.8895,149600.0
2009-04-13 12:40:00,9.7,9.7,9.67,9.68,120000.0,7.8895,7.8895,7.8651,7.8732,120000.0
2009-04-13 12:50:00,9.68,9.7,9.68,9.69,93200.0,7.8732,7.8895,7.8732,7.8814,93200.0
2009-04-13 13:00:00,9.69,9.69,9.67,9.68,151200.0,7.8814,7.8814,7.8651,7.8732,151200.0
2009-04-13 13:10:00,9.68,9.68,9.67,9.68,164000.0,7.8732,7.8732,7.8651,7.8732,164000.0
2009-04-13 13:20:00,9.68,9.72,9.68,9.7,168800.0,7.8732,7.9058,7.8732,7.8895,168800.0
2009-04-13 13:30:00,9.7,9.71,9.69,9.69,136800.0,7.8895,7.8976,7.8814,7.8814,136800.0
2009-04-13 13:40:00,9.69,9.72,9.69,9.72,218800.0,7.8814,7.9058,7.8814,7.9058,218800.0
2009-04-13 13:50:00,9.72,9.73,9.72,9.72,203200.0,7.9058,7.9139,7.9058,7.9058,203200.0
2009-04-13 14:00:00,9.73,9.73,9.71,9.71,198000.0,7.9139,7.9139,7.8976,7.8976,198000.0
2009-04-13 14:10:00,9.71,9.72,9.7,9.71,256400.0,7.8976,7.9058,7.8895,7.8976,256400.0
2009-04-13 14:20:00,9.71,9.72,9.71,9.72,173600.0,7.8976,7.9058,7.8976,7.9058,173600.0
2009-04-13 14:30:00,9.72,9.73,9.72,9.72,270800.0,7.9058,7.9139,7.9058,7.9058,270800.0
2009-04-13 14:40:00,9.72,9.74,9.71,9.72,400000.0,7.9058,7.922,7.8976,7.9058,400000.0
2009-04-13 14:50:00,9.72,9.74,9.72,9.72,246000.0,7.9058,7.922,7.9058,7.9058,246000.0
2009-04-13 15:00:00,9.72,9.76,9.71,9.75,373200.0,7.9058,7.9383,7.8976,7.9302,373200.0
2009-04-13 15:10:00,9.75,9.79,9.74,9.78,366000.0,7.9302,7.9627,7.922,7.9546,366000.0
2009-04-13 15:20:00,9.78,9.79,9.77,9.78,294400.0,7.9546,7.9627,7.9464,7.9546,294400.0
2009-04-13 15:30:00,9.78,9.8,9.77,9.79,354400.0,7.9546,7.9708,7.9464,7.9627,354400.0
2009-04-13 15:40:00,9.8,9.81,9.78,9.79,462000.0,7.9708,7.979,7.9546,7.9627,462000.0
2009-04-13 15:50:00,9.79,9.8,9.75,9.75,451600.0,7.9627,7.9708,7.9302,7.9302,451600.0
2009-04-14 09:30:00,9.73,9.78,9.61,9.63,702000.0,7.9139,7.9546,7.8163,7.8326,702000.0
2009-04-14 09:40:00,9.63,9.64,9.54,9.55,411600.0,7.8326,7.8407,7.7594,7.7675,411600.0
2009-04-14 09:50:00,9.55,9.6,9.54,9.6,230400.0,7.7675,7.8082,7.7594,7.8082,230400.0
2009-04-14 10:00:00,9.6,9.61,9.58,9.58,236000.0,7.8082,7.8163,7.7919,7.7919,236000.0
2009-04-14 10:10:00,9.59,9.61,9.56,9.61,300000.0,7.8,7.8163,7.7756,7.8163,300000.0
2009-04-14 10:20:00,9.61,9.67,9.61,9.67,174800.0,7.8163,7.8651,7.8163,7.8651,174800.0
2009-04-14 10:30:00,9.67,9.71,9.67,9.71,127600.0,7.8651,7.8976,7.8651,7.8976,127600.0
2009-04-14 10:40:00,9.71,9.72,9.7,9.71,114000.0,7.8976,7.9058,7.8895,7.8976,114000.0
2009-04-14 10:50:00,9.7,9.7,9.69,9.7,119600.0,7.8895,7.8895,7.8814,7.8895,119600.0
2009-04-14 11:00:00,9.7,9.7,9.67,9.68,286000.0,7.8895,7.8895,7.8651,7.8732,286000.0
2009-04-14 11:10:00,9.68,9.68,9.67,9.67,374400.0,7.8732,7.8732,7.8651,7.8651,374400.0
2009-04-14 11:20:00,9.67,9.68,9.66,9.66,187600.0,7.8651,7.8732,7.857,7.857,187600.0
2009-04-14 11:30:00,9.66,9.69,9.66,9.69,255600.0,7.857,7.8814,7.857,7.8814,255600.0
2009-04-14 11:40:00,9.69,9.7,9.65,9.65,356800.0,7.8814,7.8895,7.8488,7.8488,356800.0
2009-04-14 11:50:00,9.65,9.69,9.65,9.68,179200.0,7.8488,7.8814,7.8488,7.8732,179200.0
2009-04-14 12:00:00,9.68,9.68,9.67,9.67,175200.0,7.8732,7.8732,7.8651,7.8651,175200.0
2009-04-14 12:10:00,9.67,9.7,9.67,9.7,134400.0,7.8651,7.8895,7.8651,7.8895,134400.0
2009-04-14 12:20:00,9.7,9.75,9.7,9.75,138400.0,7.8895,7.9302,7.8895,7.9302,138400.0
2009-04-14 12:30:00,9.75,9.75,9.74,9.75,139600.0,7.9302,7.9302,7.922,7.9302,139600.0
2009-04-14 12:40:00,9.75,9.75,9.67,9.67,170400.0,7.9302,7.9302,7.8651,7.8651,170400.0
2009-04-14 12:50:00,9.67,9.69,9.66,9.67,192800.0,7.8651,7.8814,7.857,7.8651,192800.0
2009-04-14 13:00:00,9.67,9.69,9.67,9.68,160800.0,7.8651,7.8814,7.8651,7.8732,160800.0
2009-04-14 13:10:00,9.68,9.69,9.67,9.69,253200.0,7.8732,7.8814,7.8651,7.8814,253200.0
2009-04-14 13:20:00,9.69,9.73,9.69,9.73,203200.0,7.8814,7.9139,7.8814,7.9139,203200.0
2009-04-14 13:30:00,9.73,9.73,9.71,9.71,195600.0,7.9139,7.9139,7.8976,7.8976,195600.0
2009-04-14 13:40:00,9.71,9.74,9.71,9.74,318000.0,7.8976,7.922,7.8976,7.922,318000.0
2009-04-14 13:50:00,9.74,9.78,9.74,9.77,273200.0,7.922,7.9546,7.922,7.9464,273200.0
2009-04-14 14:00:00,9.77,9.77,9.75,9.76,222000.0,7.9464,7.9464,7.9302,7.9383,222000.0
2009-04-14 14:10:00,9.76,9.78,9.75,9.76,322000.0,7.9383,7.9546,7.9302,7.9383,322000.0
2009-04-14 14:20:00,9.76,9.8,9.76,9.8,356000.0,7.9383,7.9708,7.9383,7.9708,356000.0
2009-04-14 14:30:00,9.8,9.8,9.78,9.79,211600.0,7.9708,7.9708,7.9546,7.9627,211600.0
2009-04-14 14:40:00,9.79,9.81,9.78,9.78,198800.0,7.9627,7.979,7.9546,7.9546,198800.0
2009-04-14 14:50:00,9.79,9.81,9.77,9.81,671200.0,7.9627,7.979,7.9464,7.979,671200.0
2009-04-14 15:00:00,9.81,9.84,9.81,9.82,543200.0,7.979,8.0034,7.979,7.9871,543200.0
2009-04-14 15:10:00,9.82,9.83,9.78,9.79,459200.0,7.9871,7.9952,7.9546,7.9627,459200.0
2009-04-14 15:20:00,9.79,9.79,9.76,9.77,300800.0,7.9627,7.9627,7.9383,7.9464,300800.0
2009-04-14 15:30:00,9.77,9.81,9.75,9.79,568400.0,7.9464,7.979,7.9302,7.9627,568400.0
2009-04-14 15:40:00,9.79,9.84,9.79,9.81,628400.0,7.9627,8.0034,7.9627,7.979,628400.0
2009-04-14 15:50:00,9.81,9.82,9.76,9.76,930000.0,7.979,7.9871,7.9383,7.9383,930000.0
2009-04-15 09:30:00,9.69,9.8,9.67,9.8,294800.0,7.8814,7.9708,7.8651,7.9708,294800.0
2009-04-15 09:40:00,9.8,9.8,9.73,9.8,158800.0,7.9708,7.9708,7.9139,7.9708,158800.0
2009-04-15 09:50:00,9.8,9.86,9.78,9.85,454000.0,7.9708,8.0196,7.9546,8.0115,454000.0
2009-04-15 10:00:00,9.84,9.85,9.77,9.81,163600.0,8.0034,8.0115,7.9464,7.979,163600.0
2009-04-15 10:10:00,9.81,9.81,9.75,9.76,108000.0,7.979,7.979,7.9302,7.9383,108000.0
2009-04-15 10:20:00,9.76,9.77,9.7,9.71,146400.0,7.9383,7.9464,7.8895,7.8976,146400.0
2009-04-15 10:30:00,9.71,9.72,9.68,9.71,154800.0,7.8976,7.9058,7.8732,7.8976,154800.0
2009-04-15 10:40:00,9.7,9.71,9.66,9.69,208800.0,7.8895,7.8976,7.857,7.8814,208800.0
2009-04-15 10:50:00,9.69,9.69,9.63,9.63,337200.0,7.8814,7.8814,7.8326,7.8326,337200.0
2009-04-15 11:00:00,9.63,9.64,9.62,9.63,166400.0,7.8326,7.8407,7.8244,7.8326,166400.0
2009-04-15 11:10:00,9.63,9.64,9.57,9.6,256400.0,7.8326,7.8407,7.7838,7.8082,256400.0
2009-04-15 11:20:00,9.6,9.65,9.59,9.63,148800.0,7.8082,7.8488,7.8,7.8326,148800.0
2009-04-15 11:30:00,9.63,9.67,9.63,9.64,281200.0,7.8326,7.8651,7.8326,7.8407,281200.0
2009-04-15 11:40:00,9.63,9.64,9.59,9.62,236400.0,7.8326,7.8407,7.8,7.8244,236400.0
2009-04-15 11:50:00,9.62,9.63,9.6,9.63,86000.0,7.8244,7.8326,7.8082,7.8326,86000.0
2009-04-15 12:00:00,9.63,9.65,9.62,9.62,134400.0,7.8326,7.8488,7.8244,7.8244,134400.0
2009-04-15 12:10:00,9.62,9.63,9.61,9.62,80000.0,7.8244,7.8326,7.8163,7.8244,80000.0
2009-04-15 12:20:00,9.63,9.65,9.62,9.63,272800.0,7.8326,7.8488,7.8244,7.8326,272800.0
2009-04-15 12:30:00,9.63,9.63,9.62,9.63,77600.0,7.8326,7.8326,7.8244,7.8326,77600.0
2009-04-15 12:40:00,9.63,9.66,9.62,9.63,82800.0,7.8326,7.857,7.8244,7.8326,82800.0
2009-04-15 12:50:00,9.63,9.67,9.63,9.67,86400.0,7.8326,7.8651,7.8326,7.8651,86400.0
2009-04-15 13:00:00,9.67,9.68,9.65,9.67,178000.0,7.8651,7.8732,7.8488,7.8651,178000.0
2009-04-15 13:10:00,9.67,9.68,9.66,9.66,65600.0,7.8651,7.8732,7.857,7.857,65600.0
2009-04-15 13:20:00,9.66,9.66,9.65,9.65,156400.0,7.857,7.857,7.8488,7.8488,156400.0
2009-04-15 13:30:00,9.65,9.67,9.64,9.64,158000.0,7.8488,7.8651,7.8407,7.8407,158000.0
2009-04-15 13:40:00,9.65,9.65,9.61,9.61,209600.0,7.8488,7.8488,7.8163,7.8163,209600.0
2009-04-15 13:50:00,9.61,9.61,9.57,9.57,279600.0,7.8163,7.8163,7.7838,7.7838,279600.0
2009-04-15 14:00:00,9.57,9.61,9.56,9.61,293200.0,7.7838,7.8163,7.7756,7.8163,293200.0
2009-04-15 14:10:00,9.61,9.61,9.53,9.53,340000.0,7.8163,7.8163,7.7512,7.7512,340000.0
2009-04-15 14:20:00,9.53,9.54,9.51,9.52,426800.0,7.7512,7.7594,7.735,7.7431,426800.0
2009-04-15 14:30:00,9.52,9.54,9.51,9.53,386000.0,7.7431,7.7594,7.735,7.7512,386000.0
2009-04-15 14:40:00,9.53,9.54,9.51,9.54,148400.0,7.7512,7.7594,7.735,7.7594,148400.0
2009-04-15 14:50:00,9.54,9.55,9.52,9.53,146400.0,7.7594,7.7675,7.7431,7.7512,146400.0
2009-04-15 15:00:00,9.53,9.6,9.53,9.58,368000.0,7.7512,7.8082,7.7512,7.7919,368000.0
2009-04-15 15:10:00,9.58,9.65,9.57,9.63,514800.0,7.7919,7.8488,7.7838,7.8326,514800.0
2009-04-15 15:20:00,9.63,9.64,9.6,9.63,382400.0,7.8326,7.8407,7.8082,7.8326,382400.0
2009-04-15 15:30:00,9.63,9.66,9.63,9.64,467600.0,7.8326,7.857,7.8326,7.8407,467600.0
2009-04-15 15:40:00,9.64,9.7,9.64,9.68,738400.0,7.8407,7.8895,7.8407,7.8732,738400.0
2009-04-15 15:50:00,9.68,9.74,9.68,9.7,743600.0,7.8732,7.922,7.8732,7.8895,743600.0
2009-04-16 09:30:00,9.8,9.82,9.67,9.7,298000.0,7.9708,7.9871,7.8651,7.8895,298000.0
2009-04-16 09:40:00,9.71,9.72,9.66,9.71,103200.0,7.8976,7.9058,7.857,7.8976,103200.0
2009-04-16 09:50:00,9.71,9.72,9.64,9.67,445600.0,7.8976,7.9058,7.8407,7.8651,445600.0
2009-04-16 10:00:00,9.67,9.68,9.6,9.63,458400.0,7.8651,7.8732,7.8082,7.8326,458400.0
2009-04-16 10:10:00,9.63,9.72,9.63,9.72,426800.0,7.8326,7.9058,7.8326,7.9058,426800.0
2009-04-16 10:20:00,9.72,9.75,9.72,9.73,248000.0,7.9058,7.9302,7.9058,7.9139,248000.0
2009-04-16 10:30:00,9.73,9.77,9.73,9.77,219600.0,7.9139,7.9464,7.9139,7.9464,219600.0
2009-04-16 10:40:00,9.77,9.77,9.68,9.7,252000.0,7.9464,7.9464,7.8732,7.8895,252000.0
2009-04-16 10:50:00,9.7,9.7,9.66,9.66,119200.0,7.8895,7.8895,7.857,7.857,119200.0
2009-04-16 11:00:00,9.67,9.69,9.67,9.69,126400.0,7.8651,7.8814,7.8651,7.8814,126400.0
2009-04-16 11:10:00,9.7,9.72,9.69,9.71,124000.0,7.8895,7.9058,7.8814,7.8976,124000.0
2009-04-16 11:20:00,9.71,9.78,9.71,9.77,207600.0,7.8976,7.9546,7.8976,7.9464,207600.0
2009-04-16 11:30:00,9.78,9.79,9.75,9.77,305600.0,7.9546,7.9627,7.9302,7.9464,305600.0
2009-04-16 11:40:00,9.77,9.8,9.77,9.79,159200.0,7.9464,7.9708,7.9464,7.9627,159200.0
2009-04-16 11:50:00,9.79,9.81,9.79,9.79,270400.0,7.9627,7.979,7.9627,7.9627,270400.0
2009-04-16 12:00:00,9.79,9.8,9.79,9.8,95200.0,7.9627,7.9708,7.9627,7.9708,95200.0
2009-04-16 12:10:00,9.8,9.84,9.8,9.81,401600.0,7.9708,8.0034,7.9708,7.979,401600.0
2009-04-16 12:20:00,9.81,9.81,9.75,9.75,190000.0,7.979,7.979,7.9302,7.9302,190000.0
2009-04-16 12:30:00,9.75,9.76,9.75,9.76,125600.0,7.9302,7.9383,7.9302,7.9383,125600.0
2009-04-16 12:40:00,9.76,9.8,9.75,9.79,146000.0,7.9383,7.9708,7.9302,7.9627,146000.0
2009-04-16 12:50:00,9.79,9.82,9.79,9.8,204000.0,7.9627,7.9871,7.9627,7.9708,204000.0
2009-04-16 13:00:00,9.8,9.82,9.8,9.81,339600.0,7.9708,7.9871,7.9708,7.979,339600.0
2009-04-16 13:10:00,9.81,9.81,9.78,9.8,248000.0,7.979,7.979,7.9546,7.9708,248000.0
2009-04-16 13:20:00,9.81,9.83,9.81,9.81,162800.0,7.979,7.9952,7.979,7.979,162800.0
2009-04-16 13:30:00,9.81,9.82,9.76,9.76,392000.0,7.979,7.9871,7.9383,7.9383,392000.0
2009-04-16 13:40:00,9.76,9.77,9.76,9.76,391600.0,7.9383,7.9464,7.9383,7.9383,391600.0
2009-04-16 13:50:00,9.76,9.77,9.74,9.77,318000.0,7.9383,7.9464,7.922,7.9464,318000.0
2009-04-16 14:00:00,9.77,9.8,9.77,9.79,172800.0,7.9464,7.9708,7.9464,7.9627,172800.0
2009-04-16 14:10:00,9.79,9.83,9.79,9.81,205200.0,7.9627,7.9952,7.9627,7.979,205200.0
2009-04-16 14:20:00,9.81,9.83,9.81,9.81,290000.0,7.979,7.9952,7.979,7.979,290000.0
2009-04-16 14:30:00,9.82,9.86,9.81,9.86,256000.0,7.9871,8.0196,7.979,8.0196,256000.0
2009-04-16 14:40:00,9.86,9.86,9.84,9.84,405600.0,8.0196,8.0196,8.0034,8.0034,405600.0
2009-04-16 14:50:00,9.84,9.88,9.84,9.87,365600.0,8.0034,8.0359,8.0034,8.0278,365600.0
2009-04-16 15:00:00,9.87,9.88,9.81,9.86,468000.0,8.0278,8.0359,7.979,8.0196,468000.0
2009-04-16 15:10:00,9.86,9.88,9.85,9.88,366400.0,8.0196,8.0359,8.0115,8.0359,366400.0
2009-04-16 15:20:00,9.88,9.88,9.85,9.85,436000.0,8.0359,8.0359,8.0115,8.0115,436000.0
2009-04-16 15:30:00,9.85,9.86,9.84,9.86,652800.0,8.0115,8.0196,8.0034,8.0196,652800.0
2009-04-16 15:40:00,9.86,9.88,9.83,9.84,564800.0,8.0196,8.0359,7.9952,8.0034,564800.0
2009-04-16 15:50:00,9.84,9.88,9.81,9.83,1118000.0,8.0034,8.0359,7.979,7.9952,1118000.0
2009-04-17 09:30:00,9.81,9.86,9.76,9.78,436400.0,7.979,8.0196,7.9383,7.9546,436400.0
2009-04-17 09:40:00,9.78,9.79,9.73,9.76,215200.0,7.9546,7.9627,7.9139,7.9383,215200.0
2009-04-17 09:50:00,9.76,9.8,9.7,9.79,305200.0,7.9383,7.9708,7.8895,7.9627,305200.0
2009-04-17 10:00:00,9.79,9.84,9.77,9.84,203200.0,7.9627,8.0034,7.9464,8.0034,203200.0
2009-04-17 10:10:00,9.83,9.84,9.8,9.8,472800.0,7.9952,8.0034,7.9708,7.9708,472800.0
2009-04-17 10:20:00,9.8,9.82,9.79,9.81,230000.0,7.9708,7.9871,7.9627,7.979,230000.0
2009-04-17 10:30:00,9.81,9.82,9.78,9.81,270800.0,7.979,7.9871,7.9546,7.979,270800.0
2009-04-17 10:40:00,9.81,9.81,9.79,9.81,306800.0,7.979,7.979,7.9627,7.979,306800.0
2009-04-17 10:50:00,9.81,9.81,9.77,9.78,155600.0,7.979,7.979,7.9464,7.9546,155600.0
2009-04-17 11:00:00,9.78,9.79,9.77,9.78,92800.0,7.9546,7.9627,7.9464,7.9546,92800.0
2009-04-17 11:10:00,9.78,9.8,9.78,9.78,68400.0,7.9546,7.9708,7.9546,7.9546,68400.0
2009-04-17 11:20:00,9.78,9.79,9.76,9.77,115200.0,7.9546,7.9627,7.9383,7.9464,115200.0
2009-04-17 11:30:00,9.76,9.78,9.74,9.74,168400.0,7.9383,7.9546,7.922,7.922,168400.0
2009-04-17 11:40:00,9.74,9.75,9.73,9.74,118800.0,7.922,7.9302,7.9139,7.922,118800.0
2009-04-17 11:50:00,9.74,9.77,9.74,9.76,109200.0,7.922,7.9464,7.922,7.9383,109200.0
2009-04-17 12:00:00,9.76,9.78,9.76,9.78,194000.0,7.9383,7.9546,7.9383,7.9546,194000.0
2009-04-17 12:10:00,9.78,9.78,9.76,9.77,201600.0,7.9546,7.9546,7.9383,7.9464,201600.0
2009-04-17 12:20:00,9.77,9.78,9.75,9.77,154000.0,7.9464,7.9546,7.9302,7.9464,154000.0
2009-04-17 12:30:00,9.77,9.77,9.74,9.74,143200.0,7.9464,7.9464,7.922,7.922,143200.0
2009-04-17 12:40:00,9.74,9.74,9.72,9.72,668400.0,7.922,7.922,7.9058,7.9058,668400.0
2009-04-17 12:50:00,9.72,9.74,9.72,9.72,433600.0,7.9058,7.922,7.9058,7.9058,433600.0
2009-04-17 13:00:00,9.72,9.73,9.71,9.72,162400.0,7.9058,7.9139,7.8976,7.9058,162400.0
2009-04-17 13:10:00,9.72,9.74,9.71,9.73,116000.0,7.9058,7.922,7.8976,7.9139,116000.0
2009-04-17 13:20:00,9.73,9.75,9.73,9.74,98400.0,7.9139,7.9302,7.9139,7.922,98400.0
2009-04-17 13:30:00,9.74,9.75,9.74,9.74,258400.0,7.922,7.9302,7.922,7.922,258400.0
2009-04-17 13:40:00,9.74,9.78,9.74,9.78,180000.0,7.922,7.9546,7.922,7.9546,180000.0
2009-04-17 13:50:00,9.78,9.79,9.78,9.79,156000.0,7.9546,7.9627,7.9546,7.9627,156000.0
2009-04-17 14:00:00,9.79,9.8,9.78,9.78,153200.0,7.9627,7.9708,7.9546,7.9546,153200.0
2009-04-17 14:10:00,9.78,9.79,9.78,9.79,137200.0,7.9546,7.9627,7.9546,7.9627,137200.0
2009-04-17 14:20:00,9.79,9.83,9.79,9.83,255600.0,7.9627,7.9952,7.9627,7.9952,255600.0
2009-04-17 14:30:00,9.83,9.87,9.83,9.87,284000.0,7.9952,8.0278,7.9952,8.0278,284000.0
2009-04-17 14:40:00,9.86,9.88,9.86,9.87,321200.0,8.0196,8.0359,8.0196,8.0278,321200.0
2009-04-17 14:50:00,9.87,9.87,9.81,9.81,320800.0,8.0278,8.0278,7.979,7.979,320800.0
2009-04-17 15:00:00,9.81,9.82,9.8,9.8,243200.0,7.979,7.9871,7.9708,7.9708,243200.0
2009-04-17 15:10:00,9.8,9.81,9.79,9.79,315200.0,7.9708,7.979,7.9627,7.9627,315200.0
2009-04-17 15:20:00,9.79,9.82,9.78,9.79,656000.0,7.9627,7.9871,7.9546,7.9627,656000.0
2009-04-17 15:30:00,9.79,9.8,9.76,9.77,522400.0,7.9627,7.9708,7.9383,7.9464,522400.0
2009-04-17 15:40:00,9.77,9.82,9.77,9.81,608800.0,7.9464,7.9871,7.9464,7.979,608800.0
2009-04-17 15:50:00,9.81,9.82,9.78,9.78,843200.0,7.979,7.9871,7.9546,7.9546,843200.0
2009-04-20 09:30:00,9.56,9.72,9.56,9.71,244000.0,7.7756,7.9058,7.7756,7.8976,244000.0
2009-04-20 09:40:00,9.71,9.71,9.63,9.63,298000.0,7.8976,7.8976,7.8326,7.8326,298000.0
2009-04-20 09:50:00,9.63,9.64,9.55,9.6,582400.0,7.8326,7.8407,7.7675,7.8082,582400.0
2009-04-20 10:00:00,9.6,9.6,9.55,9.58,246400.0,7.8082,7.8082,7.7675,7.7919,246400.0
2009-04-20 10:10:00,9.58,9.58,9.51,9.51,425200.0,7.7919,7.7919,7.735,7.735,425200.0
2009-04-20 10:20:00,9.52,9.54,9.51,9.52,297200.0,7.7431,7.7594,7.735,7.7431,297200.0
2009-04-20 10:30:00,9.52,9.6,9.51,9.59,298800.0,7.7431,7.8082,7.735,7.8,298800.0
2009-04-20 10:40:00,9.59,9.61,9.55,9.55,216000.0,7.8,7.8163,7.7675,7.7675,216000.0
2009-04-20 10:50:00,9.55,9.55,9.53,9.53,203600.0,7.7675,7.7675,7.7512,7.7512,203600.0
2009-04-20 11:00:00,9.53,9.54,9.51,9.53,191600.0,7.7512,7.7594,7.735,7.7512,191600.0
2009-04-20 11:10:00,9.53,9.54,9.51,9.52,176400.0,7.7512,7.7594,7.735,7.7431,176400.0
2009-04-20 11:20:00,9.51,9.57,9.51,9.53,286400.0,7.735,7.7838,7.735,7.7512,286400.0
2009-04-20 11:30:00,9.53,9.56,9.53,9.54,216000.0,7.7512,7.7756,7.7512,7.7594,216000.0
2009-04-20 11:40:00,9.54,9.54,9.51,9.52,182800.0,7.7594,7.7594,7.735,7.7431,182800.0
2009-04-20 11:50:00,9.52,9.55,9.52,9.53,171200.0,7.7431,7.7675,7.7431,7.7512,171200.0
2009-04-20 12:00:00,9.53,9.55,9.49,9.54,234400.0,7.7512,7.7675,7.7187,7.7594,234400.0
2009-04-20 12:10:00,9.54,9.55,9.53,9.53,198800.0,7.7594,7.7675,7.7512,7.7512,198800.0
2009-04-20 12:20:00,9.53,9.54,9.52,9.53,184800.0,7.7512,7.7594,7.7431,7.7512,184800.0
2009-04-20 12:30:00,9.53,9.56,9.52,9.56,136800.0,7.7512,7.7756,7.7431,7.7756,136800.0
2009-04-20 12:40:00,9.56,9.6,9.56,9.6,124000.0,7.7756,7.8082,7.7756,7.8082,124000.0
2009-04-20 12:50:00,9.6,9.62,9.59,9.62,104800.0,7.8082,7.8244,7.8,7.8244,104800.0
2009-04-20 13:00:00,9.62,9.62,9.6,9.6,130800.0,7.8244,7.8244,7.8082,7.8082,130800.0
2009-04-20 13:10:00,9.6,9.62,9.59,9.62,163600.0,7.8082,7.8244,7.8,7.8244,163600.0
2009-04-20 13:20:00,9.62,9.63,9.62,9.63,131600.0,7.8244,7.8326,7.8244,7.8326,131600.0
2009-04-20 13:30:00,9.63,9.65,9.63,9.63,165200.0,7.8326,7.8488,7.8326,7.8326,165200.0
2009-04-20 13:40:00,9.63,9.64,9.63,9.63,182400.0,7.8326,7.8407,7.8326,7.8326,182400.0
2009-04-20 13:50:00,9.63,9.63,9.62,9.62,303200.0,7.8326,7.8326,7.8244,7.8244,303200.0
2009-04-20 14:00:00,9.62,9.63,9.61,9.63,180400.0,7.8244,7.8326,7.8163,7.8326,180400.0
2009-04-20 14:10:00,9.63,9.63,9.62,9.63,145200.0,7.8326,7.8326,7.8244,7.8326,145200.0
2009-04-20 14:20:00,9.63,9.64,9.62,9.64,176000.0,7.8326,7.8407,7.8244,7.8407,176000.0
2009-04-20 14:30:00,9.64,9.65,9.62,9.63,212000.0,7.8407,7.8488,7.8244,7.8326,212000.0
2009-04-20 14:40:00,9.63,9.63,9.61,9.61,366800.0,7.8326,7.8326,7.8163,7.8163,366800.0
2009-04-20 14:50:00,9.62,9.62,9.56,9.56,350800.0,7.8244,7.8244,7.7756,7.7756,350800.0
2009-04-20 15:00:00,9.56,9.58,9.56,9.58,234000.0,7.7756,7.7919,7.7756,7.7919,234000.0
2009-04-20 15:10:00,9.58,9.61,9.57,9.6,453200.0,7.7919,7.8163,7.7838,7.8082,453200.0
2009-04-20 15:20:00,9.6,9.62,9.59,9.61,297200.0,7.8082,7.8244,7.8,7.8163,297200.0
2009-04-20 15:30:00,9.61,9.68,9.61,9.64,442400.0,7.8163,7.8732,7.8163,7.8407,442400.0
2009-04-20 15:40:00,9.64,9.69,9.63,9.67,349600.0,7.8407,7.8814,7.8326,7.8651,349600.0
2009-04-20 15:50:00,9.67,9.67,9.63,9.64,746400.0,7.8651,7.8651,7.8326,7.8407,746400.0
2009-04-21 09:30:00,9.55,9.8,9.55,9.78,304000.0,7.7675,7.9708,7.7675,7.9546,304000.0
2009-04-21 09:40:00,9.79,9.84,9.74,9.8,496800.0,7.9627,8.0034,7.922,7.9708,496800.0
2009-04-21 09:50:00,9.8,9.84,9.77,9.8,534400.0,7.9708,8.0034,7.9464,7.9708,534400.0
2009-04-21 10:00:00,9.79,9.79,9.72,9.73,301600.0,7.9627,7.9627,7.9058,7.9139,301600.0
2009-04-21 10:10:00,9.72,9.76,9.71,9.72,197600.0,7.9058,7.9383,7.8976,7.9058,197600.0
2009-04-21 10:20:00,9.71,9.73,9.69,9.72,149600.0,7.8976,7.9139,7.8814,7.9058,149600.0
2009-04-21 10:30:00,9.72,9.74,9.71,9.73,136800.0,7.9058,7.922,7.8976,7.9139,136800.0
2009-04-21 10:40:00,9.73,9.78,9.72,9.76,244000.0,7.9139,7.9546,7.9058,7.9383,244000.0
2009-04-21 10:50:00,9.77,9.8,9.76,9.79,161200.0,7.9464,7.9708,7.9383,7.9627,161200.0
2009-04-21 11:00:00,9.79,9.81,9.77,9.81,157600.0,7.9627,7.979,7.9464,7.979,157600.0
2009-04-21 11:10:00,9.8,9.83,9.8,9.83,249600.0,7.9708,7.9952,7.9708,7.9952,249600.0
2009-04-21 11:20:00,9.83,9.87,9.83,9.86,261200.0,7.9952,8.0278,7.9952,8.0196,261200.0
2009-04-21 11:30:00,9.86,9.87,9.82,9.83,168000.0,8.0196,8.0278,7.9871,7.9952,168000.0
2009-04-21 11:40:00,9.83,9.85,9.82,9.84,197600.0,7.9952,8.0115,7.9871,8.0034,197600.0
2009-04-21 11:50:00,9.84,9.84,9.81,9.83,100800.0,8.0034,8.0034,7.979,7.9952,100800.0
2009-04-21 12:00:00,9.83,9.85,9.83,9.83,118400.0,7.9952,8.0115,7.9952,7.9952,118400.0
2009-04-21 12:10:00,9.83,9.83,9.81,9.82,161200.0,7.9952,7.9952,7.979,7.9871,161200.0
2009-04-21 12:20:00,9.82,9.84,9.81,9.81,106800.0,7.9871,8.0034,7.979,7.979,106800.0
2009-04-21 12:30:00,9.81,9.81,9.79,9.8,124000.0,7.979,7.979,7.9627,7.9708,124000.0
2009-04-21 12:40:00,9.8,9.81,9.77,9.79,110000.0,7.9708,7.979,7.9464,7.9627,110000.0
2009-04-21 12:50:00,9.79,9.79,9.77,9.77,86800.0,7.9627,7.9627,7.9464,7.9464,86800.0
2009-04-21 13:00:00,9.77,9.77,9.75,9.76,118400.0,7.9464,7.9464,7.9302,7.9383,118400.0
2009-04-21 13:10:00,9.76,9.79,9.76,9.76,215600.0,7.9383,7.9627,7.9383,7.9383,215600.0
2009-04-21 13:20:00,9.76,9.77,9.74,9.76,146800.0,7.9383,7.9464,7.922,7.9383,146800.0
2009-04-21 13:30:00,9.75,9.76,9.73,9.75,150400.0,7.9302,7.9383,7.9139,7.9302,150400.0
2009-04-21 13:40:00,9.76,9.78,9.74,9.74,210800.0,7.9383,7.9546,7.922,7.922,210800.0
2009-04-21 13:50:00,9.74,9.76,9.74,9.76,153600.0,7.922,7.9383,7.922,7.9383,153600.0
2009-04-21 14:00:00,9.77,9.78,9.74,9.76,145200.0,7.9464,7.9546,7.922,7.9383,145200.0
2009-04-21 14:10:00,9.76,9.77,9.73,9.74,158000.0,7.9383,7.9464,7.9139,7.922,158000.0
2009-04-21 14:20:00,9.74,9.79,9.74,9.79,108400.0,7.922,7.9627,7.922,7.9627,108400.0
2009-04-21 14:30:00,9.79,9.83,9.78,9.81,184400.0,7.9627,7.9952,7.9546,7.979,184400.0
2009-04-21 14:40:00,9.82,9.86,9.82,9.86,201200.0,7.9871,8.0196,7.9871,8.0196,201200.0
2009-04-21 14:50:00,9.86,9.86,9.82,9.85,213600.0,8.0196,8.0196,7.9871,8.0115,213600.0
2009-04-21 15:00:00,9.85,9.89,9.84,9.89,239200.0,8.0115,8.044,8.0034,8.044,239200.0
2009-04-21 15:10:00,9.89,9.97,9.89,9.96,564400.0,8.044,8.1091,8.044,8.101,564400.0
2009-04-21 15:20:00,9.96,9.97,9.92,9.92,502800.0,8.101,8.1091,8.0684,8.0684,502800.0
2009-04-21 15:30:00,9.92,9.93,9.87,9.92,432000.0,8.0684,8.0766,8.0278,8.0684,432000.0
2009-04-21 15:40:00,9.92,9.93,9.88,9.9,399200.0,8.0684,8.0766,8.0359,8.0522,399200.0
2009-04-21 15:50:00,9.9,9.92,9.89,9.92,553200.0,8.0522,8.0684,8.044,8.0684,553200.0
2009-04-22 09:30:00,9.84,9.92,9.8,9.88,254800.0,8.0034,8.0684,7.9708,8.0359,254800.0
2009-04-22 09:40:00,9.88,9.93,9.86,9.88,280800.0,8.0359,8.0766,8.0196,8.0359,280800.0
2009-04-22 09:50:00,9.87,9.99,9.86,9.92,264400.0,8.0278,8.1254,8.0196,8.0684,264400.0
2009-04-22 10:00:00,9.92,10.06,9.92,10.0,310800.0,8.0684,8.1823,8.0684,8.1335,310800.0
2009-04-22 10:10:00,10.0,10.06,9.97,10.05,126000.0,8.1335,8.1823,8.1091,8.1742,126000.0
2009-04-22 10:20:00,10.05,10.11,10.05,10.1,268400.0,8.1742,8.223,8.1742,8.2148,268400.0
2009-04-22 10:30:00,10.11,10.15,10.08,10.14,318400.0,8.223,8.2555,8.1986,8.2474,318400.0
2009-04-22 10:40:00,10.14,10.19,10.14,10.17,352400.0,8.2474,8.288,8.2474,8.2718,352400.0
2009-04-22 10:50:00,10.17,10.24,10.16,10.18,313600.0,8.2718,8.3287,8.2636,8.2799,313600.0
2009-04-22 11:00:00,10.18,10.21,10.16,10.17,262800.0,8.2799,8.3043,8.2636,8.2718,262800.0
2009-04-22 11:10:00,10.18,10.18,10.16,10.17,273600.0,8.2799,8.2799,8.2636,8.2718,273600.0
2009-04-22 11:20:00,10.18,10.25,10.18,10.24,326000.0,8.2799,8.3368,8.2799,8.3287,326000.0
2009-04-22 11:30:00,10.24,10.26,10.18,10.2,460000.0,8.3287,8.345,8.2799,8.2962,460000.0
2009-04-22 11:40:00,10.2,10.23,10.2,10.22,284000.0,8.2962,8.3206,8.2962,8.3124,284000.0
2009-04-22 11:50:00,10.22,10.24,10.2,10.2,274400.0,8.3124,8.3287,8.2962,8.2962,274400.0
2009-04-22 12:00:00,10.2,10.21,10.15,10.16,582400.0,8.2962,8.3043,8.2555,8.2636,582400.0
2009-04-22 12:10:00,10.15,10.18,10.15,10.15,200000.0,8.2555,8.2799,8.2555,8.2555,200000.0
2009-04-22 12:20:00,10.16,10.2,10.11,10.11,237600.0,8.2636,8.2962,8.223,8.223,237600.0
2009-04-22 12:30:00,10.11,10.11,10.05,10.05,323200.0,8.223,8.223,8.1742,8.1742,323200.0
2009-04-22 12:40:00,10.05,10.05,9.96,9.98,486000.0,8.1742,8.1742,8.101,8.1172,486000.0
2009-04-22 12:50:00,9.98,9.99,9.96,9.99,283200.0,8.1172,8.1254,8.101,8.1254,283200.0
2009-04-22 13:00:00,9.99,10.03,9.99,10.0,225200.0,8.1254,8.1579,8.1254,8.1335,225200.0
2009-04-22 13:10:00,10.01,10.05,9.96,10.02,232400.0,8.1416,8.1742,8.101,8.1498,232400.0
2009-04-22 13:20:00,10.02,10.06,10.02,10.02,124000.0,8.1498,8.1823,8.1498,8.1498,124000.0
2009-04-22 13:30:00,10.02,10.04,10.02,10.02,242400.0,8.1498,8.166,8.1498,8.1498,242400.0
2009-04-22 13:40:00,10.02,10.04,10.0,10.03,265600.0,8.1498,8.166,8.1335,8.1579,265600.0
2009-04-22 13:50:00,10.03,10.05,10.0,10.0,388400.0,8.1579,8.1742,8.1335,8.1335,388400.0
2009-04-22 14:00:00,10.0,10.02,9.99,9.99,281200.0,8.1335,8.1498,8.1254,8.1254,281200.0
2009-04-22 14:10:00,9.99,10.06,9.99,10.05,314000.0,8.1254,8.1823,8.1254,8.1742,314000.0
2009-04-22 14:20:00,10.05,10.09,10.05,10.09,300400.0,8.1742,8.2067,8.1742,8.2067,300400.0
2009-04-22 14:30:00,10.09,10.13,10.09,10.13,318000.0,8.2067,8.2392,8.2067,8.2392,318000.0
2009-04-22 14:40:00,10.13,10.17,10.13,10.17,265200.0,8.2392,8.2718,8.2392,8.2718,265200.0
2009-04-22 14:50:00,10.17,10.18,10.12,10.13,310400.0,8.2718,8.2799,8.2311,8.2392,310400.0
2009-04-22 15:00:00,10.13,10.15,10.12,10.15,326000.0,8.2392,8.2555,8.2311,8.2555,326000.0
2009-04-22 15:10:00,10.15,10.2,10.11,10.13,506800.0,8.2555,8.2962,8.223,8.2392,506800.0
2009-04-22 15:20:00,10.13,10.16,10.11,10.12,506000.0,8.2392,8.2636,8.223,8.2311,506000.0
2009-04-22 15:30:00,10.12,10.14,10.06,10.09,508000.0,8.2311,8.2474,8.1823,8.2067,508000.0
2009-04-22 15:40:00,10.09,10.11,10.02,10.06,918800.0,8.2067,8.223,8.1498,8.1823,918800.0
2009-04-22 15:50:00,10.06,10.08,9.94,9.96,1076800.0,8.1823,8.1986,8.0847,8.101,1076800.0
2009-04-23 09:30:00,9.94,10.02,9.85,9.94,245200.0,8.0847,8.1498,8.0115,8.0847,245200.0
2009-04-23 09:40:00,9.9,9.95,9.85,9.91,159600.0,8.0522,8.0928,8.0115,8.0603,159600.0
2009-04-23 09:50:00,9.92,9.94,9.81,9.82,120400.0,8.0684,8.0847,7.979,7.9871,120400.0
2009-04-23 10:00:00,9.82,9.82,9.75,9.78,271200.0,7.9871,7.9871,7.9302,7.9546,271200.0
2009-04-23 10:10:00,9.79,9.85,9.78,9.83,159600.0,7.9627,8.0115,7.9546,7.9952,159600.0
2009-04-23 10:20:00,9.84,9.84,9.76,9.82,232400.0,8.0034,8.0034,7.9383,7.9871,232400.0
2009-04-23 10:30:00,9.82,9.85,9.76,9.84,276800.0,7.9871,8.0115,7.9383,8.0034,276800.0
2009-04-23 10:40:00,9.84,9.85,9.8,9.81,276000.0,8.0034,8.0115,7.9708,7.979,276000.0
2009-04-23 10:50:00,9.8,9.8,9.71,9.76,242400.0,7.9708,7.9708,7.8976,7.9383,242400.0
2009-04-23 11:00:00,9.75,9.75,9.69,9.69,367200.0,7.9302,7.9302,7.8814,7.8814,367200.0
2009-04-23 11:10:00,9.69,9.71,9.62,9.63,358400.0,7.8814,7.8976,7.8244,7.8326,358400.0
2009-04-23 11:20:00,9.63,9.69,9.62,9.66,197200.0,7.8326,7.8814,7.8244,7.857,197200.0
2009-04-23 11:30:00,9.67,9.69,9.65,9.66,159200.0,7.8651,7.8814,7.8488,7.857,159200.0
2009-04-23 11:40:00,9.67,9.69,9.66,9.67,185600.0,7.8651,7.8814,7.857,7.8651,185600.0
2009-04-23 11:50:00,9.67,9.69,9.66,9.68,597600.0,7.8651,7.8814,7.857,7.8732,597600.0
2009-04-23 12:00:00,9.68,9.7,9.68,9.68,239200.0,7.8732,7.8895,7.8732,7.8732,239200.0
2009-04-23 12:10:00,9.69,9.78,9.69,9.78,102800.0,7.8814,7.9546,7.8814,7.9546,102800.0
2009-04-23 12:20:00,9.78,9.78,9.76,9.77,73600.0,7.9546,7.9546,7.9383,7.9464,73600.0
2009-04-23 12:30:00,9.77,9.79,9.75,9.79,208800.0,7.9464,7.9627,7.9302,7.9627,208800.0
2009-04-23 12:40:00,9.79,9.81,9.78,9.81,108000.0,7.9627,7.979,7.9546,7.979,108000.0
2009-04-23 12:50:00,9.81,9.81,9.78,9.79,110000.0,7.979,7.979,7.9546,7.9627,110000.0
2009-04-23 13:00:00,9.8,9.84,9.8,9.81,94400.0,7.9708,8.0034,7.9708,7.979,94400.0
2009-04-23 13:10:00,9.81,9.83,9.79,9.83,102000.0,7.979,7.9952,7.9627,7.9952,102000.0
2009-04-23 13:20:00,9.83,9.88,9.82,9.85,184400.0,7.9952,8.0359,7.9871,8.0115,184400.0
2009-04-23 13:30:00,9.85,9.85,9.8,9.8,279600.0,8.0115,8.0115,7.9708,7.9708,279600.0
2009-04-23 13:40:00,9.81,9.81,9.76,9.78,148000.0,7.979,7.979,7.9383,7.9546,148000.0
2009-04-23 13:50:00,9.78,9.8,9.75,9.8,168800.0,7.9546,7.9708,7.9302,7.9708,168800.0
2009-04-23 14:00:00,9.8,9.8,9.74,9.75,257200.0,7.9708,7.9708,7.922,7.9302,257200.0
2009-04-23 14:10:00,9.75,9.78,9.74,9.77,218000.0,7.9302,7.9546,7.922,7.9464,218000.0
2009-04-23 14:20:00,9.77,9.8,9.76,9.79,201200.0,7.9464,7.9708,7.9383,7.9627,201200.0
2009-04-23 14:30:00,9.79,9.84,9.79,9.83,194400.0,7.9627,8.0034,7.9627,7.9952,194400.0
2009-04-23 14:40:00,9.83,9.85,9.81,9.83,191600.0,7.9952,8.0115,7.979,7.9952,191600.0
2009-04-23 14:50:00,9.83,9.84,9.77,9.78,212400.0,7.9952,8.0034,7.9464,7.9546,212400.0
2009-04-23 15:00:00,9.78,9.8,9.75,9.77,334000.0,7.9546,7.9708,7.9302,7.9464,334000.0
2009-04-23 15:10:00,9.77,9.78,9.74,9.76,390400.0,7.9464,7.9546,7.922,7.9383,390400.0
2009-04-23 15:20:00,9.75,9.79,9.73,9.77,353200.0,7.9302,7.9627,7.9139,7.9464,353200.0
2009-04-23 15:30:00,9.77,9.81,9.75,9.79,437600.0,7.9464,7.979,7.9302,7.9627,437600.0
2009-04-23 15:40:00,9.8,9.86,9.79,9.85,440400.0,7.9708,8.0196,7.9627,8.0115,440400.0
2009-04-23 15:50:00,9.86,9.88,9.82,9.87,659200.0,8.0196,8.0359,7.9871,8.0278,659200.0
2009-04-24 09:30:00,9.96,9.99,9.84,9.88,183600.0,8.101,8.1254,8.0034,8.0359,183600.0
2009-04-24 09:40:00,9.88,9.89,9.81,9.83,208400.0,8.0359,8.044,7.979,7.9952,208400.0
2009-04-24 09:50:00,9.83,9.97,9.82,9.97,154400.0,7.9952,8.1091,7.9871,8.1091,154400.0
2009-04-24 10:00:00,9.97,10.0,9.94,9.95,276000.0,8.1091,8.1335,8.0847,8.0928,276000.0
2009-04-24 10:10:00,9.95,9.98,9.89,9.9,236000.0,8.0928,8.1172,8.044,8.0522,236000.0
2009-04-24 10:20:00,9.9,9.93,9.87,9.9,147600.0,8.0522,8.0766,8.0278,8.0522,147600.0
2009-04-24 10:30:00,9.9,9.95,9.9,9.92,94000.0,8.0522,8.0928,8.0522,8.0684,94000.0
2009-04-24 10:40:00,9.93,9.94,9.86,9.87,245200.0,8.0766,8.0847,8.0196,8.0278,245200.0
2009-04-24 10:50:00,9.87,9.9,9.86,9.88,192400.0,8.0278,8.0522,8.0196,8.0359,192400.0
2009-04-24 11:00:00,9.88,9.91,9.86,9.9,298400.0,8.0359,8.0603,8.0196,8.0522,298400.0
2009-04-24 11:10:00,9.9,9.93,9.89,9.9,443200.0,8.0522,8.0766,8.044,8.0522,443200.0
2009-04-24 11:20:00,9.9,9.93,9.88,9.92,125600.0,8.0522,8.0766,8.0359,8.0684,125600.0
2009-04-24 11:30:00,9.92,9.94,9.91,9.91,186800.0,8.0684,8.0847,8.0603,8.0603,186800.0
2009-04-24 11:40:00,9.91,9.91,9.89,9.89,221600.0,8.0603,8.0603,8.044,8.044,221600.0
2009-04-24 11:50:00,9.89,9.9,9.89,9.89,237600.0,8.044,8.0522,8.044,8.044,237600.0
2009-04-24 12:00:00,9.89,9.89,9.86,9.88,298000.0,8.044,8.044,8.0196,8.0359,298000.0
2009-04-24 12:10:00,9.88,9.88,9.86,9.87,155200.0,8.0359,8.0359,8.0196,8.0278,155200.0
2009-04-24 12:20:00,9.87,9.9,9.87,9.89,182000.0,8.0278,8.0522,8.0278,8.044,182000.0
2009-04-24 12:30:00,9.9,9.99,9.9,9.99,202400.0,8.0522,8.1254,8.0522,8.1254,202400.0
2009-04-24 12:40:00,9.99,9.99,9.94,9.94,106000.0,8.1254,8.1254,8.0847,8.0847,106000.0
2009-04-24 12:50:00,9.94,10.02,9.94,10.01,168400.0,8.0847,8.1498,8.0847,8.1416,168400.0
2009-04-24 13:00:00,10.02,10.02,9.97,9.97,122000.0,8.1498,8.1498,8.1091,8.1091,122000.0
2009-04-24 13:10:00,9.98,9.99,9.97,9.99,146400.0,8.1172,8.1254,8.1091,8.1254,146400.0
2009-04-24 13:20:00,9.99,10.0,9.97,9.99,86000.0,8.1254,8.1335,8.1091,8.1254,86000.0
2009-04-24 13:30:00,9.99,9.99,9.95,9.95,118800.0,8.1254,8.1254,8.0928,8.0928,118800.0
2009-04-24 13:40:00,9.95,9.97,9.94,9.96,76400.0,8.0928,8.1091,8.0847,8.101,76400.0
2009-04-24 13:50:00,9.96,9.97,9.95,9.95,65600.0,8.101,8.1091,8.0928,8.0928,65600.0
2009-04-24 14:00:00,9.96,9.99,9.89,9.9,474000.0,8.101,8.1254,8.044,8.0522,474000.0
2009-04-24 14:10:00,9.9,9.93,9.85,9.91,353200.0,8.0522,8.0766,8.0115,8.0603,353200.0
2009-04-24 14:20:00,9.91,9.95,9.9,9.93,305600.0,8.0603,8.0928,8.0522,8.0766,305600.0
2009-04-24 14:30:00,9.93,9.95,9.92,9.95,185600.0,8.0766,8.0928,8.0684,8.0928,185600.0
2009-04-24 14:40:00,9.94,9.99,9.92,9.93,208400.0,8.0847,8.1254,8.0684,8.0766,208400.0
2009-04-24 14:50:00,9.93,9.96,9.93,9.95,305600.0,8.0766,8.101,8.0766,8.0928,305600.0
2009-04-24 15:00:00,9.95,9.97,9.93,9.95,354000.0,8.0928,8.1091,8.0766,8.0928,354000.0
2009-04-24 15:10:00,9.95,9.95,9.88,9.88,724800.0,8.0928,8.0928,8.0359,8.0359,724800.0
2009-04-24 15:20:00,9.88,9.92,9.87,9.88,368800.0,8.0359,8.0684,8.0278,8.0359,368800.0
2009-04-24 15:30:00,9.88,9.9,9.83,9.85,554000.0,8.0359,8.0522,7.9952,8.0115,554000.0
2009-04-24 15:40:00,9.85,9.87,9.8,9.81,1069600.0,8.0115,8.0278,7.9708,7.979,1069600.0
2009-04-24 15:50:00,9.81,9.82,9.72,9.76,1882400.0,7.979,7.9871,7.9058,7.9383,1882400.0
2009-04-27 09:30:00,9.64,9.73,9.59,9.6,433600.0,7.8407,7.9139,7.8,7.8082,433600.0
2009-04-27 09:40:00,9.61,9.68,9.58,9.68,502000.0,7.8163,7.8732,7.7919,7.8732,502000.0
2009-04-27 09:50:00,9.68,9.77,9.66,9.75,424000.0,7.8732,7.9464,7.857,7.9302,424000.0
2009-04-27 10:00:00,9.75,9.77,9.69,9.72,452400.0,7.9302,7.9464,7.8814,7.9058,452400.0
2009-04-27 10:10:00,9.72,9.84,9.7,9.83,458400.0,7.9058,8.0034,7.8895,7.9952,458400.0
2009-04-27 10:20:00,9.83,9.85,9.79,9.79,288000.0,7.9952,8.0115,7.9627,7.9627,288000.0
2009-04-27 10:30:00,9.79,9.86,9.77,9.85,272000.0,7.9627,8.0196,7.9464,8.0115,272000.0
2009-04-27 10:40:00,9.85,9.88,9.83,9.88,188800.0,8.0115,8.0359,7.9952,8.0359,188800.0
2009-04-27 10:50:00,9.88,9.88,9.81,9.88,228400.0,8.0359,8.0359,7.979,8.0359,228400.0
2009-04-27 11:00:00,9.88,9.92,9.88,9.92,202400.0,8.0359,8.0684,8.0359,8.0684,202400.0
2009-04-27 11:10:00,9.92,9.92,9.88,9.88,165200.0,8.0684,8.0684,8.0359,8.0359,165200.0
2009-04-27 11:20:00,9.88,9.9,9.87,9.9,169200.0,8.0359,8.0522,8.0278,8.0522,169200.0
2009-04-27 11:30:00,9.9,9.94,9.89,9.93,164400.0,8.0522,8.0847,8.044,8.0766,164400.0
2009-04-27 11:40:00,9.93,9.93,9.9,9.93,142000.0,8.0766,8.0766,8.0522,8.0766,142000.0
2009-04-27 11:50:00,9.93,9.93,9.88,9.91,131200.0,8.0766,8.0766,8.0359,8.0603,131200.0
2009-04-27 12:00:00,9.91,9.94,9.9,9.9,176800.0,8.0603,8.0847,8.0522,8.0522,176800.0
2009-04-27 12:10:00,9.9,9.9,9.89,9.9,124800.0,8.0522,8.0522,8.044,8.0522,124800.0
2009-04-27 12:20:00,9.9,9.92,9.86,9.86,191200.0,8.0522,8.0684,8.0196,8.0196,191200.0
2009-04-27 12:30:00,9.86,9.86,9.81,9.83,178000.0,8.0196,8.0196,7.979,7.9952,178000.0
2009-04-27 12:40:00,9.83,9.83,9.79,9.79,100000.0,7.9952,7.9952,7.9627,7.9627,100000.0
2009-04-27 12:50:00,9.79,9.79,9.77,9.78,165600.0,7.9627,7.9627,7.9464,7.9546,165600.0
2009-04-27 13:00:00,9.78,9.79,9.74,9.77,170400.0,7.9546,7.9627,7.922,7.9464,170400.0
2009-04-27 13:10:00,9.77,9.78,9.76,9.77,146000.0,7.9464,7.9546,7.9383,7.9464,146000.0
2009-04-27 13:20:00,9.77,9.77,9.72,9.72,202000.0,7.9464,7.9464,7.9058,7.9058,202000.0
2009-04-27 13:30:00,9.72,9.72,9.66,9.66,370800.0,7.9058,7.9058,7.857,7.857,370800.0
2009-04-27 13:40:00,9.66,9.68,9.64,9.64,229600.0,7.857,7.8732,7.8407,7.8407,229600.0
2009-04-27 13:50:00,9.64,9.67,9.64,9.66,267200.0,7.8407,7.8651,7.8407,7.857,267200.0
2009-04-27 14:00:00,9.66,9.66,9.62,9.62,246000.0,7.857,7.857,7.8244,7.8244,246000.0
2009-04-27 14:10:00,9.62,9.65,9.61,9.63,324400.0,7.8244,7.8488,7.8163,7.8326,324400.0
2009-04-27 14:20:00,9.63,9.66,9.62,9.66,370400.0,7.8326,7.857,7.8244,7.857,370400.0
2009-04-27 14:30:00,9.66,9.68,9.64,9.67,242800.0,7.857,7.8732,7.8407,7.8651,242800.0
2009-04-27 14:40:00,9.67,9.68,9.65,9.67,253600.0,7.8651,7.8732,7.8488,7.8651,253600.0
2009-04-27 14:50:00,9.67,9.68,9.64,9.66,341600.0,7.8651,7.8732,7.8407,7.857,341600.0
2009-04-27 15:00:00,9.66,9.66,9.61,9.62,309600.0,7.857,7.857,7.8163,7.8244,309600.0
2009-04-27 15:10:00,9.63,9.66,9.6,9.62,746000.0,7.8326,7.857,7.8082,7.8244,746000.0
2009-04-27 15:20:00,9.63,9.63,9.56,9.59,836800.0,7.8326,7.8326,7.7756,7.8,836800.0
2009-04-27 15:30:00,9.59,9.62,9.58,9.59,525200.0,7.8,7.8244,7.7919,7.8,525200.0
2009-04-27 15:40:00,9.6,9.69,9.58,9.67,1248800.0,7.8082,7.8814,7.7919,7.8651,1248800.0
2009-04-27 15:50:00,9.67,9.67,9.62,9.63,1218800.0,7.8651,7.8651,7.8244,7.8326,1218800.0
2009-04-28 09:30:00,9.53,9.72,9.53,9.71,198400.0,7.7512,7.9058,7.7512,7.8976,198400.0
2009-04-28 09:40:00,9.71,9.73,9.68,9.7,120000.0,7.8976,7.9139,7.8732,7.8895,120000.0
2009-04-28 09:50:00,9.7,9.77,9.7,9.77,163200.0,7.8895,7.9464,7.8895,7.9464,163200.0
2009-04-28 10:00:00,9.77,9.87,9.76,9.81,379600.0,7.9464,8.0278,7.9383,7.979,379600.0
2009-04-28 10:10:00,9.81,9.83,9.8,9.82,536000.0,7.979,7.9952,7.9708,7.9871,536000.0
2009-04-28 10:20:00,9.83,9.83,9.81,9.83,226400.0,7.9952,7.9952,7.979,7.9952,226400.0
2009-04-28 10:30:00,9.83,9.88,9.82,9.88,344000.0,7.9952,8.0359,7.9871,8.0359,344000.0
2009-04-28 10:40:00,9.88,9.89,9.86,9.86,172000.0,8.0359,8.044,8.0196,8.0196,172000.0
2009-04-28 10:50:00,9.86,9.86,9.79,9.81,186400.0,8.0196,8.0196,7.9627,7.979,186400.0
2009-04-28 11:00:00,9.82,9.88,9.81,9.85,260000.0,7.9871,8.0359,7.979,8.0115,260000.0
2009-04-28 11:10:00,9.85,9.85,9.82,9.83,153200.0,8.0115,8.0115,7.9871,7.9952,153200.0
2009-04-28 11:20:00,9.84,9.85,9.82,9.82,167600.0,8.0034,8.0115,7.9871,7.9871,167600.0
2009-04-28 11:30:00,9.83,9.83,9.79,9.81,388000.0,7.9952,7.9952,7.9627,7.979,388000.0
2009-04-28 11:40:00,9.8,9.81,9.74,9.74,178400.0,7.9708,7.979,7.922,7.922,178400.0
2009-04-28 11:50:00,9.74,9.78,9.7,9.78,186800.0,7.922,7.9546,7.8895,7.9546,186800.0
2009-04-28 12:00:00,9.78,9.81,9.76,9.77,247200.0,7.9546,7.979,7.9383,7.9464,247200.0
2009-04-28 12:10:00,9.77,9.79,9.76,9.77,136000.0,7.9464,7.9627,7.9383,7.9464,136000.0
2009-04-28 12:20:00,9.77,9.79,9.77,9.78,272400.0,7.9464,7.9627,7.9464,7.9546,272400.0
2009-04-28 12:30:00,9.78,9.8,9.75,9.75,155200.0,7.9546,7.9708,7.9302,7.9302,155200.0
2009-04-28 12:40:00,9.75,9.79,9.75,9.79,182400.0,7.9302,7.9627,7.9302,7.9627,182400.0
2009-04-28 12:50:00,9.79,9.79,9.77,9.78,160400.0,7.9627,7.9627,7.9464,7.9546,160400.0
2009-04-28 13:00:00,9.79,9.81,9.75,9.77,228800.0,7.9627,7.979,7.9302,7.9464,228800.0
2009-04-28 13:10:00,9.77,9.78,9.75,9.78,311600.0,7.9464,7.9546,7.9302,7.9546,311600.0
2009-04-28 13:20:00,9.78,9.78,9.74,9.75,264000.0,7.9546,7.9546,7.922,7.9302,264000.0
2009-04-28 13:30:00,9.75,9.79,9.75,9.77,168800.0,7.9302,7.9627,7.9302,7.9464,168800.0
2009-04-28 13:40:00,9.78,9.78,9.76,9.76,287600.0,7.9546,7.9546,7.9383,7.9383,287600.0
2009-04-28 13:50:00,9.76,9.76,9.73,9.74,343200.0,7.9383,7.9383,7.9139,7.922,343200.0
2009-04-28 14:00:00,9.75,9.78,9.73,9.77,344400.0,7.9302,7.9546,7.9139,7.9464,344400.0
2009-04-28 14:10:00,9.78,9.79,9.76,9.77,276400.0,7.9546,7.9627,7.9383,7.9464,276400.0
2009-04-28 14:20:00,9.77,9.86,9.77,9.86,304400.0,7.9464,8.0196,7.9464,8.0196,304400.0
2009-04-28 14:30:00,9.86,9.88,9.86,9.88,196400.0,8.0196,8.0359,8.0196,8.0359,196400.0
2009-04-28 14:40:00,9.88,9.88,9.84,9.84,160000.0,8.0359,8.0359,8.0034,8.0034,160000.0
2009-04-28 14:50:00,9.84,9.86,9.82,9.82,200000.0,8.0034,8.0196,7.9871,7.9871,200000.0
2009-04-28 15:00:00,9.82,9.83,9.77,9.82,310400.0,7.9871,7.9952,7.9464,7.9871,310400.0
2009-04-28 15:10:00,9.82,9.83,9.78,9.8,262400.0,7.9871,7.9952,7.9546,7.9708,262400.0
2009-04-28 15:20:00,9.8,9.83,9.79,9.79,324000.0,7.9708,7.9952,7.9627,7.9627,324000.0
2009-04-28 15:30:00,9.79,9.81,9.77,9.79,436400.0,7.9627,7.979,7.9464,7.9627,436400.0
2009-04-28 15:40:00,9.79,9.81,9.76,9.79,366800.0,7.9627,7.979,7.9383,7.9627,366800.0
2009-04-28 15:50:00,9.79,9.8,9.74,9.77,562000.0,7.9627,7.9708,7.922,7.9464,562000.0
2009-04-29 09:30:00,9.76,9.87,9.72,9.79,197200.0,7.9383,8.0278,7.9058,7.9627,197200.0
2009-04-29 09:40:00,9.8,9.8,9.69,9.7,302400.0,7.9708,7.9708,7.8814,7.8895,302400.0
2009-04-29 09:50:00,9.7,9.76,9.68,9.73,250400.0,7.8895,7.9383,7.8732,7.9139,250400.0
2009-04-29 10:00:00,9.74,9.76,9.66,9.67,346800.0,7.922,7.9383,7.857,7.8651,346800.0
2009-04-29 10:10:00,9.67,9.69,9.65,9.66,247600.0,7.8651,7.8814,7.8488,7.857,247600.0
2009-04-29 10:20:00,9.66,9.68,9.65,9.66,418400.0,7.857,7.8732,7.8488,7.857,418400.0
2009-04-29 10:30:00,9.66,9.68,9.66,9.68,209200.0,7.857,7.8732,7.857,7.8732,209200.0
2009-04-29 10:40:00,9.68,9.7,9.67,9.68,554000.0,7.8732,7.8895,7.8651,7.8732,554000.0
2009-04-29 10:50:00,9.68,9.69,9.67,9.69,786000.0,7.8732,7.8814,7.8651,7.8814,786000.0
2009-04-29 11:00:00,9.69,9.69,9.67,9.68,450000.0,7.8814,7.8814,7.8651,7.8732,450000.0
2009-04-29 11:10:00,9.68,9.68,9.65,9.67,321600.0,7.8732,7.8732,7.8488,7.8651,321600.0
2009-04-29 11:20:00,9.67,9.67,9.63,9.65,621200.0,7.8651,7.8651,7.8326,7.8488,621200.0
2009-04-29 11:30:00,9.66,9.68,9.65,9.67,150400.0,7.857,7.8732,7.8488,7.8651,150400.0
2009-04-29 11:40:00,9.68,9.68,9.66,9.67,165600.0,7.8732,7.8732,7.857,7.8651,165600.0
2009-04-29 11:50:00,9.67,9.67,9.63,9.63,239200.0,7.8651,7.8651,7.8326,7.8326,239200.0
2009-04-29 12:00:00,9.64,9.65,9.61,9.61,189200.0,7.8407,7.8488,7.8163,7.8163,189200.0
2009-04-29 12:10:00,9.61,9.63,9.58,9.61,302000.0,7.8163,7.8326,7.7919,7.8163,302000.0
2009-04-29 12:20:00,9.61,9.62,9.59,9.6,233600.0,7.8163,7.8244,7.8,7.8082,233600.0
2009-04-29 12:30:00,9.6,9.61,9.58,9.61,248000.0,7.8082,7.8163,7.7919,7.8163,248000.0
2009-04-29 12:40:00,9.61,9.63,9.61,9.62,95200.0,7.8163,7.8326,7.8163,7.8244,95200.0
2009-04-29 12:50:00,9.62,9.63,9.61,9.63,204400.0,7.8244,7.8326,7.8163,7.8326,204400.0
2009-04-29 13:00:00,9.63,9.63,9.59,9.59,256000.0,7.8326,7.8326,7.8,7.8,256000.0
2009-04-29 13:10:00,9.59,9.63,9.58,9.61,129600.0,7.8,7.8326,7.7919,7.8163,129600.0
2009-04-29 13:20:00,9.62,9.62,9.59,9.61,306400.0,7.8244,7.8244,7.8,7.8163,306400.0
2009-04-29 13:30:00,9.61,9.62,9.59,9.59,120800.0,7.8163,7.8244,7.8,7.8,120800.0
2009-04-29 13:40:00,9.59,9.59,9.54,9.56,355200.0,7.8,7.8,7.7594,7.7756,355200.0
2009-04-29 13:50:00,9.56,9.56,9.55,9.55,112800.0,7.7756,7.7756,7.7675,7.7675,112800.0
2009-04-29 14:00:00,9.55,9.56,9.52,9.53,303600.0,7.7675,7.7756,7.7431,7.7512,303600.0
2009-04-29 14:10:00,9.53,9.55,9.49,9.5,720400.0,7.7512,7.7675,7.7187,7.7268,720400.0
2009-04-29 14:20:00,9.51,9.53,9.46,9.49,950400.0,7.735,7.7512,7.6943,7.7187,950400.0
2009-04-29 14:30:00,9.5,9.55,9.48,9.54,629200.0,7.7268,7.7675,7.7106,7.7594,629200.0
2009-04-29 14:40:00,9.54,9.55,9.47,9.48,660400.0,7.7594,7.7675,7.7024,7.7106,660400.0
2009-04-29 14:50:00,9.48,9.5,9.44,9.47,527600.0,7.7106,7.7268,7.678,7.7024,527600.0
2009-04-29 15:00:00,9.47,9.51,9.43,9.48,515200.0,7.7024,7.735,7.6699,7.7106,515200.0
2009-04-29 15:10:00,9.48,9.53,9.47,9.47,437200.0,7.7106,7.7512,7.7024,7.7024,437200.0
2009-04-29 15:20:00,9.47,9.49,9.42,9.42,487200.0,7.7024,7.7187,7.6617,7.6617,487200.0
2009-04-29 15:30:00,9.42,9.43,9.38,9.4,714000.0,7.6617,7.6699,7.6292,7.6455,714000.0
2009-04-29 15:40:00,9.41,9.41,9.31,9.32,1030800.0,7.6536,7.6536,7.5723,7.5804,1030800.0
2009-04-29 15:50:00,9.32,9.35,9.29,9.31,1866800.0,7.5804,7.6048,7.556,7.5723,1866800.0
2009-04-30 09:30:00,9.43,9.51,9.4,9.51,478800.0,7.6699,7.735,7.6455,7.735,478800.0
2009-04-30 09:40:00,9.51,9.55,9.46,9.47,634000.0,7.735,7.7675,7.6943,7.7024,634000.0
2009-04-30 09:50:00,9.47,9.53,9.47,9.51,584400.0,7.7024,7.7512,7.7024,7.735,584400.0
2009-04-30 10:00:00,9.51,9.55,9.51,9.54,748400.0,7.735,7.7675,7.735,7.7594,748400.0
2009-04-30 10:10:00,9.54,9.57,9.54,9.54,640000.0,7.7594,7.7838,7.7594,7.7594,640000.0
2009-04-30 10:20:00,9.54,9.63,9.53,9.63,583600.0,7.7594,7.8326,7.7512,7.8326,583600.0
2009-04-30 10:30:00,9.62,9.66,9.62,9.66,433200.0,7.8244,7.857,7.8244,7.857,433200.0
2009-04-30 10:40:00,9.66,9.66,9.56,9.56,534800.0,7.857,7.857,7.7756,7.7756,534800.0
2009-04-30 10:50:00,9.56,9.61,9.55,9.59,354400.0,7.7756,7.8163,7.7675,7.8,354400.0
2009-04-30 11:00:00,9.59,9.59,9.55,9.56,349600.0,7.8,7.8,7.7675,7.7756,349600.0
2009-04-30 11:10:00,9.56,9.58,9.54,9.55,284000.0,7.7756,7.7919,7.7594,7.7675,284000.0
2009-04-30 11:20:00,9.55,9.6,9.55,9.6,358000.0,7.7675,7.8082,7.7675,7.8082,358000.0
2009-04-30 11:30:00,9.6,9.63,9.6,9.6,543600.0,7.8082,7.8326,7.8082,7.8082,543600.0
2009-04-30 11:40:00,9.59,9.59,9.56,9.56,284400.0,7.8,7.8,7.7756,7.7756,284400.0
2009-04-30 11:50:00,9.56,9.56,9.43,9.43,843600.0,7.7756,7.7756,7.6699,7.6699,843600.0
2009-04-30 12:00:00,9.43,9.5,9.42,9.5,550800.0,7.6699,7.7268,7.6617,7.7268,550800.0
2009-04-30 12:10:00,9.5,9.53,9.49,9.53,239600.0,7.7268,7.7512,7.7187,7.7512,239600.0
2009-04-30 12:20:00,9.53,9.54,9.49,9.53,324800.0,7.7512,7.7594,7.7187,7.7512,324800.0
2009-04-30 12:30:00,9.53,9.53,9.47,9.5,308000.0,7.7512,7.7512,7.7024,7.7268,308000.0
2009-04-30 12:40:00,9.5,9.5,9.43,9.44,354800.0,7.7268,7.7268,7.6699,7.678,354800.0
2009-04-30 12:50:00,9.44,9.49,9.43,9.49,232000.0,7.678,7.7187,7.6699,7.7187,232000.0
2009-04-30 13:00:00,9.49,9.51,9.47,9.49,449600.0,7.7187,7.735,7.7024,7.7187,449600.0
2009-04-30 13:10:00,9.49,9.49,9.45,9.45,264800.0,7.7187,7.7187,7.6861,7.6861,264800.0
2009-04-30 13:20:00,9.45,9.45,9.38,9.39,328800.0,7.6861,7.6861,7.6292,7.6373,328800.0
2009-04-30 13:30:00,9.39,9.41,9.38,9.4,752400.0,7.6373,7.6536,7.6292,7.6455,752400.0
2009-04-30 13:40:00,9.4,9.41,9.37,9.4,913200.0,7.6455,7.6536,7.6211,7.6455,913200.0
2009-04-30 13:50:00,9.41,9.42,9.39,9.4,2359600.0,7.6536,7.6617,7.6373,7.6455,2359600.0
2009-04-30 14:00:00,9.4,9.44,9.4,9.43,981200.0,7.6455,7.678,7.6455,7.6699,981200.0
2009-04-30 14:10:00,9.43,9.46,9.42,9.46,752800.0,7.6699,7.6943,7.6617,7.6943,752800.0
2009-04-30 14:20:00,9.46,9.52,9.46,9.51,368000.0,7.6943,7.7431,7.6943,7.735,368000.0
2009-04-30 14:30:00,9.51,9.51,9.47,9.49,273600.0,7.735,7.735,7.7024,7.7187,273600.0
2009-04-30 14:40:00,9.49,9.5,9.47,9.5,230800.0,7.7187,7.7268,7.7024,7.7268,230800.0
2009-04-30 14:50:00,9.5,9.53,9.49,9.5,341600.0,7.7268,7.7512,7.7187,7.7268,341600.0
2009-04-30 15:00:00,9.51,9.51,9.43,9.46,535200.0,7.735,7.735,7.6699,7.6943,535200.0
2009-04-30 15:10:00,9.45,9.47,9.39,9.44,518800.0,7.6861,7.7024,7.6373,7.678,518800.0
2009-04-30 15:20:00,9.44,9.47,9.43,9.47,562800.0,7.678,7.7024,7.6699,7.7024,562800.0
2009-04-30 15:30:00,9.47,9.51,9.46,9.51,583600.0,7.7024,7.735,7.6943,7.735,583600.0
2009-04-30 15:40:00,9.51,9.53,9.47,9.49,586800.0,7.735,7.7512,7.7024,7.7187,586800.0
2009-04-30 15:50:00,9.49,9.51,9.41,9.49,1561600.0,7.7187,7.735,7.6536,7.7187,1561600.0
2009-05-01 09:30:00,9.55,9.56,9.31,9.31,276400.0,7.7675,7.7756,7.5723,7.5723,276400.0
2009-05-01 09:40:00,9.31,9.32,9.29,9.3,368000.0,7.5723,7.5804,7.556,7.5641,368000.0
2009-05-01 09:50:00,9.3,9.43,9.3,9.41,320800.0,7.5641,7.6699,7.5641,7.6536,320800.0
2009-05-01 10:00:00,9.42,9.43,9.37,9.4,330400.0,7.6617,7.6699,7.6211,7.6455,330400.0
2009-05-01 10:10:00,9.4,9.42,9.39,9.4,226400.0,7.6455,7.6617,7.6373,7.6455,226400.0
2009-05-01 10:20:00,9.4,9.43,9.39,9.42,292400.0,7.6455,7.6699,7.6373,7.6617,292400.0
2009-05-01 10:30:00,9.42,9.45,9.4,9.44,158800.0,7.6617,7.6861,7.6455,7.678,158800.0
2009-05-01 10:40:00,9.44,9.47,9.42,9.46,168400.0,7.678,7.7024,7.6617,7.6943,168400.0
2009-05-01 10:50:00,9.46,9.49,9.46,9.47,155200.0,7.6943,7.7187,7.6943,7.7024,155200.0
2009-05-01 11:00:00,9.47,9.48,9.44,9.46,153600.0,7.7024,7.7106,7.678,7.6943,153600.0
2009-05-01 11:10:00,9.46,9.51,9.46,9.49,183200.0,7.6943,7.735,7.6943,7.7187,183200.0
2009-05-01 11:20:00,9.49,9.52,9.49,9.51,232000.0,7.7187,7.7431,7.7187,7.735,232000.0
2009-05-01 11:30:00,9.51,9.51,9.49,9.5,177200.0,7.735,7.735,7.7187,7.7268,177200.0
2009-05-01 11:40:00,9.5,9.51,9.49,9.49,172000.0,7.7268,7.735,7.7187,7.7187,172000.0
2009-05-01 11:50:00,9.49,9.51,9.47,9.47,322000.0,7.7187,7.735,7.7024,7.7024,322000.0
2009-05-01 12:00:00,9.47,9.47,9.45,9.45,228800.0,7.7024,7.7024,7.6861,7.6861,228800.0
2009-05-01 12:10:00,9.45,9.49,9.45,9.48,204000.0,7.6861,7.7187,7.6861,7.7106,204000.0
2009-05-01 12:20:00,9.48,9.5,9.48,9.49,232000.0,7.7106,7.7268,7.7106,7.7187,232000.0
2009-05-01 12:30:00,9.49,9.53,9.48,9.53,258400.0,7.7187,7.7512,7.7106,7.7512,258400.0
2009-05-01 12:40:00,9.53,9.53,9.51,9.52,453200.0,7.7512,7.7512,7.735,7.7431,453200.0
2009-05-01 12:50:00,9.52,9.55,9.51,9.54,312800.0,7.7431,7.7675,7.735,7.7594,312800.0
2009-05-01 13:00:00,9.54,9.55,9.54,9.55,266400.0,7.7594,7.7675,7.7594,7.7675,266400.0
2009-05-01 13:10:00,9.55,9.56,9.55,9.55,318800.0,7.7675,7.7756,7.7675,7.7675,318800.0
2009-05-01 13:20:00,9.55,9.56,9.54,9.56,222000.0,7.7675,7.7756,7.7594,7.7756,222000.0
2009-05-01 13:30:00,9.56,9.58,9.55,9.58,735200.0,7.7756,7.7919,7.7675,7.7919,735200.0
2009-05-01 13:40:00,9.58,9.58,9.54,9.54,1008400.0,7.7919,7.7919,7.7594,7.7594,1008400.0
2009-05-01 13:50:00,9.54,9.55,9.5,9.53,343200.0,7.7594,7.7675,7.7268,7.7512,343200.0
2009-05-01 14:00:00,9.53,9.55,9.53,9.54,229600.0,7.7512,7.7675,7.7512,7.7594,229600.0
2009-05-01 14:10:00,9.54,9.54,9.51,9.51,173200.0,7.7594,7.7594,7.735,7.735,173200.0
2009-05-01 14:20:00,9.52,9.53,9.52,9.52,188800.0,7.7431,7.7512,7.7431,7.7431,188800.0
2009-05-01 14:30:00,9.52,9.53,9.52,9.52,238800.0,7.7431,7.7512,7.7431,7.7431,238800.0
2009-05-01 14:40:00,9.52,9.52,9.49,9.5,263200.0,7.7431,7.7431,7.7187,7.7268,263200.0
2009-05-01 14:50:00,9.5,9.51,9.49,9.5,369200.0,7.7268,7.735,7.7187,7.7268,369200.0
2009-05-01 15:00:00,9.5,9.51,9.47,9.47,440000.0,7.7268,7.735,7.7024,7.7024,440000.0
2009-05-01 15:10:00,9.47,9.47,9.44,9.45,361600.0,7.7024,7.7024,7.678,7.6861,361600.0
2009-05-01 15:20:00,9.45,9.47,9.45,9.45,421200.0,7.6861,7.7024,7.6861,7.6861,421200.0
2009-05-01 15:30:00,9.45,9.46,9.43,9.45,482000.0,7.6861,7.6943,7.6699,7.6861,482000.0
2009-05-01 15:40:00,9.45,9.46,9.42,9.44,458800.0,7.6861,7.6943,7.6617,7.678,458800.0
2009-05-01 15:50:00,9.44,9.5,9.44,9.5,925600.0,7.678,7.7268,7.678,7.7268,925600.0
2009-05-04 09:30:00,9.51,9.59,9.49,9.57,776800.0,7.735,7.8,7.7187,7.7838,776800.0
2009-05-04 09:40:00,9.58,9.68,9.57,9.61,617200.0,7.7919,7.8732,7.7838,7.8163,617200.0
2009-05-04 09:50:00,9.61,9.62,9.56,9.6,619600.0,7.8163,7.8244,7.7756,7.8082,619600.0
2009-05-04 10:00:00,9.61,9.64,9.59,9.61,564400.0,7.8163,7.8407,7.8,7.8163,564400.0
2009-05-04 10:10:00,9.61,9.64,9.61,9.63,490000.0,7.8163,7.8407,7.8163,7.8326,490000.0
2009-05-04 10:20:00,9.64,9.68,9.64,9.67,232000.0,7.8407,7.8732,7.8407,7.8651,232000.0
2009-05-04 10:30:00,9.66,9.71,9.66,9.7,539200.0,7.857,7.8976,7.857,7.8895,539200.0
2009-05-04 10:40:00,9.7,9.7,9.65,9.69,334400.0,7.8895,7.8895,7.8488,7.8814,334400.0
2009-05-04 10:50:00,9.69,9.71,9.69,9.69,233600.0,7.8814,7.8976,7.8814,7.8814,233600.0
2009-05-04 11:00:00,9.69,9.75,9.69,9.7,239200.0,7.8814,7.9302,7.8814,7.8895,239200.0
2009-05-04 11:10:00,9.7,9.72,9.7,9.7,163600.0,7.8895,7.9058,7.8895,7.8895,163600.0
2009-05-04 11:20:00,9.7,9.72,9.69,9.72,134800.0,7.8895,7.9058,7.8814,7.9058,134800.0
2009-05-04 11:30:00,9.72,9.73,9.71,9.72,215200.0,7.9058,7.9139,7.8976,7.9058,215200.0
2009-05-04 11:40:00,9.72,9.72,9.69,9.7,131600.0,7.9058,7.9058,7.8814,7.8895,131600.0
2009-05-04 11:50:00,9.7,9.71,9.64,9.67,163200.0,7.8895,7.8976,7.8407,7.8651,163200.0
2009-05-04 12:00:00,9.68,9.73,9.67,9.68,174000.0,7.8732,7.9139,7.8651,7.8732,174000.0
2009-05-04 12:10:00,9.68,9.69,9.65,9.67,239200.0,7.8732,7.8814,7.8488,7.8651,239200.0
2009-05-04 12:20:00,9.67,9.68,9.65,9.66,249200.0,7.8651,7.8732,7.8488,7.857,249200.0
2009-05-04 12:30:00,9.66,9.68,9.65,9.66,224000.0,7.857,7.8732,7.8488,7.857,224000.0
2009-05-04 12:40:00,9.66,9.69,9.65,9.66,146000.0,7.857,7.8814,7.8488,7.857,146000.0
2009-05-04 12:50:00,9.66,9.68,9.65,9.67,154800.0,7.857,7.8732,7.8488,7.8651,154800.0
2009-05-04 13:00:00,9.66,9.69,9.66,9.69,118000.0,7.857,7.8814,7.857,7.8814,118000.0
2009-05-04 13:10:00,9.69,9.7,9.66,9.66,146400.0,7.8814,7.8895,7.857,7.857,146400.0
2009-05-04 13:20:00,9.66,9.7,9.66,9.69,128000.0,7.857,7.8895,7.857,7.8814,128000.0
2009-05-04 13:30:00,9.69,9.69,9.66,9.67,200400.0,7.8814,7.8814,7.857,7.8651,200400.0
2009-05-04 13:40:00,9.67,9.69,9.66,9.66,166400.0,7.8651,7.8814,7.857,7.857,166400.0
2009-05-04 13:50:00,9.66,9.68,9.65,9.66,222400.0,7.857,7.8732,7.8488,7.857,222400.0
2009-05-04 14:00:00,9.66,9.67,9.63,9.63,248000.0,7.857,7.8651,7.8326,7.8326,248000.0
2009-05-04 14:10:00,9.63,9.69,9.63,9.69,252400.0,7.8326,7.8814,7.8326,7.8814,252400.0
2009-05-04 14:20:00,9.68,9.7,9.67,9.68,340000.0,7.8732,7.8895,7.8651,7.8732,340000.0
2009-05-04 14:30:00,9.68,9.69,9.65,9.65,195600.0,7.8732,7.8814,7.8488,7.8488,195600.0
2009-05-04 14:40:00,9.65,9.67,9.63,9.64,233600.0,7.8488,7.8651,7.8326,7.8407,233600.0
2009-05-04 14:50:00,9.65,9.65,9.61,9.61,233600.0,7.8488,7.8488,7.8163,7.8163,233600.0
2009-05-04 15:00:00,9.62,9.66,9.62,9.65,241600.0,7.8244,7.857,7.8244,7.8488,241600.0
2009-05-04 15:10:00,9.66,9.69,9.64,9.69,352000.0,7.857,7.8814,7.8407,7.8814,352000.0
2009-05-04 15:20:00,9.69,9.7,9.64,9.64,432800.0,7.8814,7.8895,7.8407,7.8407,432800.0
2009-05-04 15:30:00,9.64,9.66,9.61,9.64,400800.0,7.8407,7.857,7.8163,7.8407,400800.0
2009-05-04 15:40:00,9.64,9.68,9.62,9.62,495600.0,7.8407,7.8732,7.8244,7.8244,495600.0
2009-05-04 15:50:00,9.62,9.7,9.62,9.7,756400.0,7.8244,7.8895,7.8244,7.8895,756400.0
2009-05-05 09:30:00,9.68,9.75,9.56,9.63,274400.0,7.8732,7.9302,7.7756,7.8326,274400.0
2009-05-05 09:40:00,9.64,9.69,9.53,9.56,406000.0,7.8407,7.8814,7.7512,7.7756,406000.0
2009-05-05 09:50:00,9.55,9.73,9.54,9.72,325600.0,7.7675,7.9139,7.7594,7.9058,325600.0
2009-05-05 10:00:00,9.72,9.74,9.63,9.64,708400.0,7.9058,7.922,7.8326,7.8407,708400.0
2009-05-05 10:10:00,9.65,9.69,9.64,9.67,168000.0,7.8488,7.8814,7.8407,7.8651,168000.0
2009-05-05 10:20:00,9.66,9.66,9.58,9.6,143200.0,7.857,7.857,7.7919,7.8082,143200.0
2009-05-05 10:30:00,9.61,9.62,9.58,9.62,169200.0,7.8163,7.8244,7.7919,7.8244,169200.0
2009-05-05 10:40:00,9.62,9.65,9.62,9.63,135200.0,7.8244,7.8488,7.8244,7.8326,135200.0
2009-05-05 10:50:00,9.63,9.65,9.59,9.61,128400.0,7.8326,7.8488,7.8,7.8163,128400.0
2009-05-05 11:00:00,9.61,9.65,9.61,9.64,158400.0,7.8163,7.8488,7.8163,7.8407,158400.0
2009-05-05 11:10:00,9.63,9.69,9.63,9.68,218800.0,7.8326,7.8814,7.8326,7.8732,218800.0
2009-05-05 11:20:00,9.68,9.69,9.64,9.68,137200.0,7.8732,7.8814,7.8407,7.8732,137200.0
2009-05-05 11:30:00,9.68,9.7,9.66,9.66,244000.0,7.8732,7.8895,7.857,7.857,244000.0
2009-05-05 11:40:00,9.66,9.67,9.62,9.62,209600.0,7.857,7.8651,7.8244,7.8244,209600.0
2009-05-05 11:50:00,9.62,9.62,9.56,9.59,272000.0,7.8244,7.8244,7.7756,7.8,272000.0
2009-05-05 12:00:00,9.59,9.6,9.56,9.58,151200.0,7.8,7.8082,7.7756,7.7919,151200.0
2009-05-05 12:10:00,9.58,9.59,9.57,9.59,77200.0,7.7919,7.8,7.7838,7.8,77200.0
2009-05-05 12:20:00,9.59,9.59,9.56,9.57,178000.0,7.8,7.8,7.7756,7.7838,178000.0
2009-05-05 12:30:00,9.56,9.57,9.55,9.56,145600.0,7.7756,7.7838,7.7675,7.7756,145600.0
2009-05-05 12:40:00,9.56,9.57,9.55,9.56,137200.0,7.7756,7.7838,7.7675,7.7756,137200.0
2009-05-05 12:50:00,9.56,9.59,9.56,9.56,126800.0,7.7756,7.8,7.7756,7.7756,126800.0
2009-05-05 13:00:00,9.56,9.58,9.56,9.56,351200.0,7.7756,7.7919,7.7756,7.7756,351200.0
2009-05-05 13:10:00,9.56,9.6,9.56,9.59,149200.0,7.7756,7.8082,7.7756,7.8,149200.0
2009-05-05 13:20:00,9.59,9.61,9.56,9.56,206400.0,7.8,7.8163,7.7756,7.7756,206400.0
2009-05-05 13:30:00,9.56,9.59,9.55,9.58,168000.0,7.7756,7.8,7.7675,7.7919,168000.0
2009-05-05 13:40:00,9.58,9.58,9.56,9.58,237200.0,7.7919,7.7919,7.7756,7.7919,237200.0
2009-05-05 13:50:00,9.58,9.61,9.58,9.6,237200.0,7.7919,7.8163,7.7919,7.8082,237200.0
2009-05-05 14:00:00,9.61,9.62,9.59,9.62,126000.0,7.8163,7.8244,7.8,7.8244,126000.0
2009-05-05 14:10:00,9.61,9.63,9.57,9.57,324000.0,7.8163,7.8326,7.7838,7.7838,324000.0
2009-05-05 14:20:00,9.58,9.58,9.52,9.52,282400.0,7.7919,7.7919,7.7431,7.7431,282400.0
2009-05-05 14:30:00,9.51,9.53,9.5,9.51,300400.0,7.735,7.7512,7.7268,7.735,300400.0
2009-05-05 14:40:00,9.52,9.55,9.51,9.55,219600.0,7.7431,7.7675,7.735,7.7675,219600.0
2009-05-05 14:50:00,9.55,9.58,9.54,9.54,328400.0,7.7675,7.7919,7.7594,7.7594,328400.0
2009-05-05 15:00:00,9.54,9.58,9.53,9.55,492000.0,7.7594,7.7919,7.7512,7.7675,492000.0
2009-05-05 15:10:00,9.55,9.55,9.51,9.54,466000.0,7.7675,7.7675,7.735,7.7594,466000.0
2009-05-05 15:20:00,9.54,9.57,9.52,9.55,466400.0,7.7594,7.7838,7.7431,7.7675,466400.0
2009-05-05 15:30:00,9.55,9.6,9.55,9.57,583200.0,7.7675,7.8082,7.7675,7.7838,583200.0
2009-05-05 15:40:00,9.57,9.59,9.56,9.58,592400.0,7.7838,7.8,7.7756,7.7919,592400.0
2009-05-05 15:50:00,9.58,9.6,9.55,9.58,599600.0,7.7919,7.8082,7.7675,7.7919,599600.0
2009-05-06 09:30:00,9.63,9.77,9.6,9.71,228800.0,7.8326,7.9464,7.8082,7.8976,228800.0
2009-05-06 09:40:00,9.71,9.71,9.56,9.61,182800.0,7.8976,7.8976,7.7756,7.8163,182800.0
2009-05-06 09:50:00,9.6,9.69,9.59,9.64,114800.0,7.8082,7.8814,7.8,7.8407,114800.0
2009-05-06 10:00:00,9.64,9.65,9.53,9.54,374000.0,7.8407,7.8488,7.7512,7.7594,374000.0
2009-05-06 10:10:00,9.54,9.55,9.51,9.51,294800.0,7.7594,7.7675,7.735,7.735,294800.0
2009-05-06 10:20:00,9.51,9.54,9.4,9.4,261600.0,7.735,7.7594,7.6455,7.6455,261600.0
2009-05-06 10:30:00,9.4,9.42,9.31,9.31,934400.0,7.6455,7.6617,7.5723,7.5723,934400.0
2009-05-06 10:40:00,9.31,9.34,9.29,9.29,448800.0,7.5723,7.5967,7.556,7.556,448800.0
2009-05-06 10:50:00,9.3,9.38,9.3,9.38,369200.0,7.5641,7.6292,7.5641,7.6292,369200.0
2009-05-06 11:00:00,9.38,9.42,9.35,9.36,395200.0,7.6292,7.6617,7.6048,7.6129,395200.0
2009-05-06 11:10:00,9.36,9.37,9.29,9.29,220400.0,7.6129,7.6211,7.556,7.556,220400.0
2009-05-06 11:20:00,9.29,9.31,9.28,9.28,506400.0,7.556,7.5723,7.5479,7.5479,506400.0
2009-05-06 11:30:00,9.28,9.32,9.28,9.3,369600.0,7.5479,7.5804,7.5479,7.5641,369600.0
2009-05-06 11:40:00,9.3,9.32,9.3,9.3,200400.0,7.5641,7.5804,7.5641,7.5641,200400.0
2009-05-06 11:50:00,9.31,9.34,9.29,9.34,227200.0,7.5723,7.5967,7.556,7.5967,227200.0
2009-05-06 12:00:00,9.34,9.37,9.33,9.35,200000.0,7.5967,7.6211,7.5885,7.6048,200000.0
2009-05-06 12:10:00,9.35,9.41,9.35,9.41,200000.0,7.6048,7.6536,7.6048,7.6536,200000.0
2009-05-06 12:20:00,9.4,9.43,9.4,9.43,156000.0,7.6455,7.6699,7.6455,7.6699,156000.0
2009-05-06 12:30:00,9.43,9.43,9.38,9.38,186400.0,7.6699,7.6699,7.6292,7.6292,186400.0
2009-05-06 12:40:00,9.38,9.4,9.37,9.38,104000.0,7.6292,7.6455,7.6211,7.6292,104000.0
2009-05-06 12:50:00,9.38,9.4,9.34,9.35,99600.0,7.6292,7.6455,7.5967,7.6048,99600.0
2009-05-06 13:00:00,9.35,9.36,9.31,9.32,118400.0,7.6048,7.6129,7.5723,7.5804,118400.0
2009-05-06 13:10:00,9.31,9.35,9.31,9.35,155200.0,7.5723,7.6048,7.5723,7.6048,155200.0
2009-05-06 13:20:00,9.35,9.37,9.29,9.3,147600.0,7.6048,7.6211,7.556,7.5641,147600.0
2009-05-06 13:30:00,9.29,9.32,9.29,9.31,137200.0,7.556,7.5804,7.556,7.5723,137200.0
2009-05-06 13:40:00,9.31,9.32,9.3,9.3,112000.0,7.5723,7.5804,7.5641,7.5641,112000.0
2009-05-06 13:50:00,9.31,9.38,9.31,9.37,427200.0,7.5723,7.6292,7.5723,7.6211,427200.0
2009-05-06 14:00:00,9.37,9.44,9.36,9.43,616400.0,7.6211,7.678,7.6129,7.6699,616400.0
2009-05-06 14:10:00,9.44,9.44,9.4,9.42,356800.0,7.678,7.678,7.6455,7.6617,356800.0
2009-05-06 14:20:00,9.42,9.47,9.42,9.46,318800.0,7.6617,7.7024,7.6617,7.6943,318800.0
2009-05-06 14:30:00,9.46,9.5,9.45,9.46,324800.0,7.6943,7.7268,7.6861,7.6943,324800.0
2009-05-06 14:40:00,9.46,9.47,9.42,9.47,524000.0,7.6943,7.7024,7.6617,7.7024,524000.0
2009-05-06 14:50:00,9.47,9.47,9.43,9.44,278000.0,7.7024,7.7024,7.6699,7.678,278000.0
2009-05-06 15:00:00,9.44,9.44,9.41,9.44,353600.0,7.678,7.678,7.6536,7.678,353600.0
2009-05-06 15:10:00,9.43,9.44,9.42,9.43,371600.0,7.6699,7.678,7.6617,7.6699,371600.0
2009-05-06 15:20:00,9.43,9.45,9.37,9.4,685600.0,7.6699,7.6861,7.6211,7.6455,685600.0
2009-05-06 15:30:00,9.4,9.43,9.36,9.4,711600.0,7.6455,7.6699,7.6129,7.6455,711600.0
2009-05-06 15:40:00,9.4,9.45,9.4,9.44,899600.0,7.6455,7.6861,7.6455,7.678,899600.0
2009-05-06 15:50:00,9.44,9.51,9.42,9.5,1296400.0,7.678,7.735,7.6617,7.7268,1296400.0
2009-05-07 09:30:00,9.63,9.74,9.38,9.44,968400.0,7.8326,7.922,7.6292,7.678,968400.0
2009-05-07 09:40:00,9.44,9.46,9.24,9.25,577200.0,7.678,7.6943,7.5153,7.5235,577200.0
2009-05-07 09:50:00,9.25,9.31,9.22,9.31,557600.0,7.5235,7.5723,7.4991,7.5723,557600.0
2009-05-07 10:00:00,9.31,9.31,9.22,9.27,835600.0,7.5723,7.5723,7.4991,7.5397,835600.0
2009-05-07 10:10:00,9.28,9.34,9.27,9.33,284000.0,7.5479,7.5967,7.5397,7.5885,284000.0
2009-05-07 10:20:00,9.33,9.34,9.28,9.29,374800.0,7.5885,7.5967,7.5479,7.556,374800.0
2009-05-07 10:30:00,9.28,9.32,9.27,9.32,251600.0,7.5479,7.5804,7.5397,7.5804,251600.0
2009-05-07 10:40:00,9.32,9.33,9.28,9.31,364400.0,7.5804,7.5885,7.5479,7.5723,364400.0
2009-05-07 10:50:00,9.31,9.31,9.24,9.25,256400.0,7.5723,7.5723,7.5153,7.5235,256400.0
2009-05-07 11:00:00,9.25,9.27,9.22,9.25,199200.0,7.5235,7.5397,7.4991,7.5235,199200.0
2009-05-07 11:10:00,9.26,9.27,9.22,9.23,209600.0,7.5316,7.5397,7.4991,7.5072,209600.0
2009-05-07 11:20:00,9.23,9.25,9.22,9.24,141200.0,7.5072,7.5235,7.4991,7.5153,141200.0
2009-05-07 11:30:00,9.23,9.24,9.2,9.22,232800.0,7.5072,7.5153,7.4828,7.4991,232800.0
2009-05-07 11:40:00,9.22,9.24,9.21,9.24,253200.0,7.4991,7.5153,7.4909,7.5153,253200.0
2009-05-07 11:50:00,9.24,9.26,9.23,9.24,371600.0,7.5153,7.5316,7.5072,7.5153,371600.0
2009-05-07 12:00:00,9.24,9.24,9.22,9.24,158800.0,7.5153,7.5153,7.4991,7.5153,158800.0
2009-05-07 12:10:00,9.24,9.25,9.22,9.23,675200.0,7.5153,7.5235,7.4991,7.5072,675200.0
2009-05-07 12:20:00,9.24,9.26,9.22,9.25,567200.0,7.5153,7.5316,7.4991,7.5235,567200.0
2009-05-07 12:30:00,9.25,9.28,9.25,9.27,194400.0,7.5235,7.5479,7.5235,7.5397,194400.0
2009-05-07 12:40:00,9.27,9.29,9.27,9.29,184400.0,7.5397,7.556,7.5397,7.556,184400.0
2009-05-07 12:50:00,9.29,9.29,9.27,9.28,457200.0,7.556,7.556,7.5397,7.5479,457200.0
2009-05-07 13:00:00,9.28,9.29,9.26,9.27,442400.0,7.5479,7.556,7.5316,7.5397,442400.0
2009-05-07 13:10:00,9.28,9.28,9.26,9.27,158000.0,7.5479,7.5479,7.5316,7.5397,158000.0
2009-05-07 13:20:00,9.27,9.29,9.27,9.27,204400.0,7.5397,7.556,7.5397,7.5397,204400.0
2009-05-07 13:30:00,9.27,9.28,9.24,9.25,294400.0,7.5397,7.5479,7.5153,7.5235,294400.0
2009-05-07 13:40:00,9.25,9.25,9.21,9.22,399200.0,7.5235,7.5235,7.4909,7.4991,399200.0
2009-05-07 13:50:00,9.22,9.22,9.17,9.19,416800.0,7.4991,7.4991,7.4584,7.4747,416800.0
2009-05-07 14:00:00,9.19,9.2,9.17,9.17,309600.0,7.4747,7.4828,7.4584,7.4584,309600.0
2009-05-07 14:10:00,9.17,9.18,9.13,9.15,578000.0,7.4584,7.4665,7.4259,7.4421,578000.0
2009-05-07 14:20:00,9.15,9.17,9.14,9.16,379600.0,7.4421,7.4584,7.434,7.4503,379600.0
2009-05-07 14:30:00,9.16,9.16,9.13,9.14,413600.0,7.4503,7.4503,7.4259,7.434,413600.0
2009-05-07 14:40:00,9.14,9.17,9.13,9.17,387200.0,7.434,7.4584,7.4259,7.4584,387200.0
2009-05-07 14:50:00,9.17,9.21,9.15,9.19,534800.0,7.4584,7.4909,7.4421,7.4747,534800.0
2009-05-07 15:00:00,9.19,9.23,9.15,9.21,466000.0,7.4747,7.5072,7.4421,7.4909,466000.0
2009-05-07 15:10:00,9.21,9.22,9.18,9.19,448800.0,7.4909,7.4991,7.4665,7.4747,448800.0
2009-05-07 15:20:00,9.19,9.21,9.17,9.19,423600.0,7.4747,7.4909,7.4584,7.4747,423600.0
2009-05-07 15:30:00,9.19,9.19,9.12,9.17,608800.0,7.4747,7.4747,7.4177,7.4584,608800.0
2009-05-07 15:40:00,9.17,9.21,9.16,9.19,542000.0,7.4584,7.4909,7.4503,7.4747,542000.0
2009-05-07 15:50:00,9.19,9.21,9.14,9.18,880800.0,7.4747,7.4909,7.434,7.4665,880800.0
2009-05-08 09:30:00,9.18,9.36,9.18,9.28,474000.0,7.4665,7.6129,7.4665,7.5479,474000.0
2009-05-08 09:40:00,9.27,9.36,9.27,9.36,387200.0,7.5397,7.6129,7.5397,7.6129,387200.0
2009-05-08 09:50:00,9.36,9.36,9.24,9.25,251200.0,7.6129,7.6129,7.5153,7.5235,251200.0
2009-05-08 10:00:00,9.24,9.27,9.17,9.18,693200.0,7.5153,7.5397,7.4584,7.4665,693200.0
2009-05-08 10:10:00,9.18,9.18,9.03,9.1,542000.0,7.4665,7.4665,7.3445,7.4015,542000.0
2009-05-08 10:20:00,9.1,9.14,9.09,9.13,445600.0,7.4015,7.434,7.3933,7.4259,445600.0
2009-05-08 10:30:00,9.13,9.13,9.08,9.1,372400.0,7.4259,7.4259,7.3852,7.4015,372400.0
2009-05-08 10:40:00,9.09,9.11,9.06,9.06,484800.0,7.3933,7.4096,7.3689,7.3689,484800.0
2009-05-08 10:50:00,9.06,9.07,9.02,9.03,300400.0,7.3689,7.3771,7.3364,7.3445,300400.0
2009-05-08 11:00:00,9.03,9.07,9.03,9.04,239600.0,7.3445,7.3771,7.3445,7.3527,239600.0
2009-05-08 11:10:00,9.04,9.07,9.0,9.04,368000.0,7.3527,7.3771,7.3201,7.3527,368000.0
2009-05-08 11:20:00,9.04,9.04,9.0,9.01,128400.0,7.3527,7.3527,7.3201,7.3283,128400.0
2009-05-08 11:30:00,9.01,9.04,8.99,9.0,150800.0,7.3283,7.3527,7.312,7.3201,150800.0
2009-05-08 11:40:00,8.99,9.01,8.98,8.99,430800.0,7.312,7.3283,7.3039,7.312,430800.0
2009-05-08 11:50:00,8.99,9.05,8.99,9.05,342800.0,7.312,7.3608,7.312,7.3608,342800.0
2009-05-08 12:00:00,9.05,9.06,9.01,9.06,396400.0,7.3608,7.3689,7.3283,7.3689,396400.0
2009-05-08 12:10:00,9.06,9.12,9.06,9.11,268400.0,7.3689,7.4177,7.3689,7.4096,268400.0
2009-05-08 12:20:00,9.11,9.12,9.08,9.08,95600.0,7.4096,7.4177,7.3852,7.3852,95600.0
2009-05-08 12:30:00,9.08,9.09,9.06,9.08,134400.0,7.3852,7.3933,7.3689,7.3852,134400.0
2009-05-08 12:40:00,9.08,9.1,9.08,9.09,206000.0,7.3852,7.4015,7.3852,7.3933,206000.0
2009-05-08 12:50:00,9.09,9.15,9.08,9.15,188800.0,7.3933,7.4421,7.3852,7.4421,188800.0
2009-05-08 13:00:00,9.15,9.15,9.11,9.13,208400.0,7.4421,7.4421,7.4096,7.4259,208400.0
2009-05-08 13:10:00,9.12,9.13,9.11,9.12,146400.0,7.4177,7.4259,7.4096,7.4177,146400.0
2009-05-08 13:20:00,9.12,9.13,9.11,9.11,191200.0,7.4177,7.4259,7.4096,7.4096,191200.0
2009-05-08 13:30:00,9.12,9.13,9.1,9.12,217600.0,7.4177,7.4259,7.4015,7.4177,217600.0
2009-05-08 13:40:00,9.12,9.12,9.08,9.1,284800.0,7.4177,7.4177,7.3852,7.4015,284800.0
2009-05-08 13:50:00,9.11,9.11,9.08,9.08,128000.0,7.4096,7.4096,7.3852,7.3852,128000.0
2009-05-08 14:00:00,9.08,9.13,9.08,9.12,144400.0,7.3852,7.4259,7.3852,7.4177,144400.0
2009-05-08 14:10:00,9.12,9.16,9.12,9.15,152000.0,7.4177,7.4503,7.4177,7.4421,152000.0
2009-05-08 14:20:00,9.15,9.17,9.14,9.15,404400.0,7.4421,7.4584,7.434,7.4421,404400.0
2009-05-08 14:30:00,9.15,9.18,9.15,9.18,188800.0,7.4421,7.4665,7.4421,7.4665,188800.0
2009-05-08 14:40:00,9.18,9.2,9.17,9.2,450800.0,7.4665,7.4828,7.4584,7.4828,450800.0
2009-05-08 14:50:00,9.2,9.2,9.16,9.17,273600.0,7.4828,7.4828,7.4503,7.4584,273600.0
2009-05-08 15:00:00,9.17,9.18,9.12,9.14,306800.0,7.4584,7.4665,7.4177,7.434,306800.0
2009-05-08 15:10:00,9.14,9.15,9.11,9.13,256800.0,7.434,7.4421,7.4096,7.4259,256800.0
2009-05-08 15:20:00,9.13,9.18,9.13,9.15,424000.0,7.4259,7.4665,7.4259,7.4421,424000.0
2009-05-08 15:30:00,9.16,9.17,9.12,9.13,357200.0,7.4503,7.4584,7.4177,7.4259,357200.0
2009-05-08 15:40:00,9.12,9.16,9.12,9.13,420000.0,7.4177,7.4503,7.4177,7.4259,420000.0
2009-05-08 15:50:00,9.13,9.14,9.11,9.12,783600.0,7.4259,7.434,7.4096,7.4177,783600.0
2009-05-11 09:30:00,8.98,8.98,8.81,8.82,475600.0,7.3039,7.3039,7.1656,7.1737,475600.0
2009-05-11 09:40:00,8.83,8.86,8.76,8.85,513600.0,7.1819,7.2063,7.1249,7.1981,513600.0
2009-05-11 09:50:00,8.85,8.93,8.85,8.9,540400.0,7.1981,7.2632,7.1981,7.2388,540400.0
2009-05-11 10:00:00,8.9,8.92,8.87,8.9,250000.0,7.2388,7.2551,7.2144,7.2388,250000.0
2009-05-11 10:10:00,8.9,9.02,8.89,9.02,282800.0,7.2388,7.3364,7.2307,7.3364,282800.0
2009-05-11 10:20:00,9.01,9.06,9.01,9.01,217200.0,7.3283,7.3689,7.3283,7.3283,217200.0
2009-05-11 10:30:00,9.02,9.11,8.95,9.06,392800.0,7.3364,7.4096,7.2795,7.3689,392800.0
2009-05-11 10:40:00,9.06,9.11,9.04,9.05,541600.0,7.3689,7.4096,7.3527,7.3608,541600.0
2009-05-11 10:50:00,9.05,9.05,9.02,9.03,324000.0,7.3608,7.3608,7.3364,7.3445,324000.0
2009-05-11 11:00:00,9.03,9.06,9.02,9.05,303600.0,7.3445,7.3689,7.3364,7.3608,303600.0
2009-05-11 11:10:00,9.05,9.13,9.05,9.11,208800.0,7.3608,7.4259,7.3608,7.4096,208800.0
2009-05-11 11:20:00,9.11,9.11,9.05,9.06,153200.0,7.4096,7.4096,7.3608,7.3689,153200.0
2009-05-11 11:30:00,9.06,9.07,8.99,9.0,191200.0,7.3689,7.3771,7.312,7.3201,191200.0
2009-05-11 11:40:00,9.0,9.02,8.98,9.01,151600.0,7.3201,7.3364,7.3039,7.3283,151600.0
2009-05-11 11:50:00,9.01,9.02,8.98,8.99,104800.0,7.3283,7.3364,7.3039,7.312,104800.0
2009-05-11 12:00:00,8.99,9.08,8.97,9.07,151600.0,7.312,7.3852,7.2957,7.3771,151600.0
2009-05-11 12:10:00,9.06,9.09,9.05,9.09,152800.0,7.3689,7.3933,7.3608,7.3933,152800.0
2009-05-11 12:20:00,9.09,9.11,9.08,9.08,85600.0,7.3933,7.4096,7.3852,7.3852,85600.0
2009-05-11 12:30:00,9.07,9.14,9.07,9.13,127600.0,7.3771,7.434,7.3771,7.4259,127600.0
2009-05-11 12:40:00,9.13,9.14,9.12,9.13,104800.0,7.4259,7.434,7.4177,7.4259,104800.0
2009-05-11 12:50:00,9.13,9.13,9.1,9.11,181200.0,7.4259,7.4259,7.4015,7.4096,181200.0
2009-05-11 13:00:00,9.1,9.1,9.06,9.09,283600.0,7.4015,7.4015,7.3689,7.3933,283600.0
2009-05-11 13:10:00,9.09,9.15,9.09,9.15,142800.0,7.3933,7.4421,7.3933,7.4421,142800.0
2009-05-11 13:20:00,9.15,9.16,9.12,9.13,459200.0,7.4421,7.4503,7.4177,7.4259,459200.0
2009-05-11 13:30:00,9.12,9.15,9.11,9.15,294000.0,7.4177,7.4421,7.4096,7.4421,294000.0
2009-05-11 13:40:00,9.15,9.17,9.14,9.17,200000.0,7.4421,7.4584,7.434,7.4584,200000.0
2009-05-11 13:50:00,9.17,9.2,9.15,9.17,147200.0,7.4584,7.4828,7.4421,7.4584,147200.0
2009-05-11 14:00:00,9.17,9.17,9.12,9.13,182000.0,7.4584,7.4584,7.4177,7.4259,182000.0
2009-05-11 14:10:00,9.13,9.14,9.1,9.12,196400.0,7.4259,7.434,7.4015,7.4177,196400.0
2009-05-11 14:20:00,9.12,9.13,9.11,9.12,143600.0,7.4177,7.4259,7.4096,7.4177,143600.0
2009-05-11 14:30:00,9.12,9.14,9.09,9.11,194400.0,7.4177,7.434,7.3933,7.4096,194400.0
2009-05-11 14:40:00,9.11,9.12,9.08,9.12,283600.0,7.4096,7.4177,7.3852,7.4177,283600.0
2009-05-11 14:50:00,9.12,9.13,9.1,9.12,142000.0,7.4177,7.4259,7.4015,7.4177,142000.0
2009-05-11 15:00:00,9.12,9.12,9.1,9.12,220800.0,7.4177,7.4177,7.4015,7.4177,220800.0
2009-05-11 15:10:00,9.12,9.15,9.12,9.14,291600.0,7.4177,7.4421,7.4177,7.434,291600.0
2009-05-11 15:20:00,9.14,9.15,9.12,9.14,335200.0,7.434,7.4421,7.4177,7.434,335200.0
2009-05-11 15:30:00,9.14,9.15,9.11,9.13,383200.0,7.434,7.4421,7.4096,7.4259,383200.0
2009-05-11 15:40:00,9.13,9.15,9.12,9.13,401200.0,7.4259,7.4421,7.4177,7.4259,401200.0
2009-05-11 15:50:00,9.13,9.13,9.05,9.06,1146000.0,7.4259,7.4259,7.3608,7.3689,1146000.0
2009-05-12 09:30:00,9.17,9.31,9.12,9.14,450000.0,7.4584,7.5723,7.4177,7.434,450000.0
2009-05-12 09:40:00,9.13,9.14,8.94,8.94,277600.0,7.4259,7.434,7.2713,7.2713,277600.0
2009-05-12 09:50:00,8.94,9.04,8.9,9.02,286400.0,7.2713,7.3527,7.2388,7.3364,286400.0
2009-05-12 10:00:00,9.02,9.03,8.94,8.95,376400.0,7.3364,7.3445,7.2713,7.2795,376400.0
2009-05-12 10:10:00,8.95,8.95,8.87,8.94,243600.0,7.2795,7.2795,7.2144,7.2713,243600.0
2009-05-12 10:20:00,8.94,9.01,8.94,8.97,482000.0,7.2713,7.3283,7.2713,7.2957,482000.0
2009-05-12 10:30:00,8.97,8.99,8.9,8.92,374800.0,7.2957,7.312,7.2388,7.2551,374800.0
2009-05-12 10:40:00,8.92,8.92,8.87,8.92,366400.0,7.2551,7.2551,7.2144,7.2551,366400.0
2009-05-12 10:50:00,8.92,8.95,8.9,8.94,215600.0,7.2551,7.2795,7.2388,7.2713,215600.0
2009-05-12 11:00:00,8.94,8.99,8.94,8.95,308800.0,7.2713,7.312,7.2713,7.2795,308800.0
2009-05-12 11:10:00,8.95,8.97,8.9,8.92,236000.0,7.2795,7.2957,7.2388,7.2551,236000.0
2009-05-12 11:20:00,8.92,8.92,8.87,8.9,135600.0,7.2551,7.2551,7.2144,7.2388,135600.0
2009-05-12 11:30:00,8.9,8.95,8.9,8.95,297200.0,7.2388,7.2795,7.2388,7.2795,297200.0
2009-05-12 11:40:00,8.95,8.97,8.89,8.9,130800.0,7.2795,7.2957,7.2307,7.2388,130800.0
2009-05-12 11:50:00,8.9,8.92,8.88,8.91,159200.0,7.2388,7.2551,7.2225,7.2469,159200.0
2009-05-12 12:00:00,8.91,8.92,8.89,8.89,115600.0,7.2469,7.2551,7.2307,7.2307,115600.0
2009-05-12 12:10:00,8.89,8.9,8.84,8.86,341600.0,7.2307,7.2388,7.19,7.2063,341600.0
2009-05-12 12:20:00,8.85,8.86,8.83,8.86,380000.0,7.1981,7.2063,7.1819,7.2063,380000.0
2009-05-12 12:30:00,8.85,8.87,8.85,8.86,196000.0,7.1981,7.2144,7.1981,7.2063,196000.0
2009-05-12 12:40:00,8.86,8.86,8.84,8.85,212800.0,7.2063,7.2063,7.19,7.1981,212800.0
2009-05-12 12:50:00,8.85,8.85,8.79,8.79,328000.0,7.1981,7.1981,7.1493,7.1493,328000.0
2009-05-12 13:00:00,8.79,8.79,8.78,8.78,653600.0,7.1493,7.1493,7.1412,7.1412,653600.0
2009-05-12 13:10:00,8.79,8.79,8.77,8.79,248800.0,7.1493,7.1493,7.1331,7.1493,248800.0
2009-05-12 13:20:00,8.79,8.81,8.79,8.81,235600.0,7.1493,7.1656,7.1493,7.1656,235600.0
2009-05-12 13:30:00,8.81,8.86,8.8,8.84,358400.0,7.1656,7.2063,7.1575,7.19,358400.0
2009-05-12 13:40:00,8.84,8.85,8.81,8.82,219600.0,7.19,7.1981,7.1656,7.1737,219600.0
2009-05-12 13:50:00,8.82,8.83,8.8,8.81,199200.0,7.1737,7.1819,7.1575,7.1656,199200.0
2009-05-12 14:00:00,8.81,8.87,8.8,8.86,229600.0,7.1656,7.2144,7.1575,7.2063,229600.0
2009-05-12 14:10:00,8.86,8.86,8.83,8.85,160400.0,7.2063,7.2063,7.1819,7.1981,160400.0
2009-05-12 14:20:00,8.86,8.89,8.86,8.88,271200.0,7.2063,7.2307,7.2063,7.2225,271200.0
2009-05-12 14:30:00,8.87,8.9,8.86,8.9,231600.0,7.2144,7.2388,7.2063,7.2388,231600.0
2009-05-12 14:40:00,8.9,8.94,8.88,8.9,208000.0,7.2388,7.2713,7.2225,7.2388,208000.0
2009-05-12 14:50:00,8.9,8.98,8.9,8.96,377600.0,7.2388,7.3039,7.2388,7.2876,377600.0
2009-05-12 15:00:00,8.96,9.01,8.96,8.98,368800.0,7.2876,7.3283,7.2876,7.3039,368800.0
2009-05-12 15:10:00,8.98,9.0,8.95,8.99,266000.0,7.3039,7.3201,7.2795,7.312,266000.0
2009-05-12 15:20:00,8.99,9.04,8.97,9.02,491200.0,7.312,7.3527,7.2957,7.3364,491200.0
2009-05-12 15:30:00,9.01,9.02,8.97,9.0,244800.0,7.3283,7.3364,7.2957,7.3201,244800.0
2009-05-12 15:40:00,8.99,9.01,8.97,8.99,356800.0,7.312,7.3283,7.2957,7.312,356800.0
2009-05-12 15:50:00,8.98,8.99,8.96,8.97,592400.0,7.3039,7.312,7.2876,7.2957,592400.0
2009-05-13 09:30:00,8.89,8.93,8.69,8.71,352800.0,7.2307,7.2632,7.068,7.0843,352800.0
2009-05-13 09:40:00,8.7,8.85,8.69,8.85,579200.0,7.0761,7.1981,7.068,7.1981,579200.0
2009-05-13 09:50:00,8.85,8.88,8.83,8.84,235600.0,7.1981,7.2225,7.1819,7.19,235600.0
2009-05-13 10:00:00,8.84,8.84,8.8,8.83,515600.0,7.19,7.19,7.1575,7.1819,515600.0
2009-05-13 10:10:00,8.84,8.93,8.83,8.91,381200.0,7.19,7.2632,7.1819,7.2469,381200.0
2009-05-13 10:20:00,8.92,8.94,8.85,8.9,212400.0,7.2551,7.2713,7.1981,7.2388,212400.0
2009-05-13 10:30:00,8.89,8.9,8.81,8.83,232400.0,7.2307,7.2388,7.1656,7.1819,232400.0
2009-05-13 10:40:00,8.83,8.86,8.8,8.85,135600.0,7.1819,7.2063,7.1575,7.1981,135600.0
2009-05-13 10:50:00,8.85,8.9,8.85,8.88,236400.0,7.1981,7.2388,7.1981,7.2225,236400.0
2009-05-13 11:00:00,8.88,8.88,8.85,8.85,217200.0,7.2225,7.2225,7.1981,7.1981,217200.0
2009-05-13 11:10:00,8.85,8.88,8.84,8.88,145600.0,7.1981,7.2225,7.19,7.2225,145600.0
2009-05-13 11:20:00,8.88,8.91,8.88,8.9,148800.0,7.2225,7.2469,7.2225,7.2388,148800.0
2009-05-13 11:30:00,8.9,8.9,8.84,8.87,195200.0,7.2388,7.2388,7.19,7.2144,195200.0
2009-05-13 11:40:00,8.86,8.87,8.84,8.85,104000.0,7.2063,7.2144,7.19,7.1981,104000.0
2009-05-13 11:50:00,8.85,8.89,8.85,8.89,99200.0,7.1981,7.2307,7.1981,7.2307,99200.0
2009-05-13 12:00:00,8.89,8.9,8.87,8.89,105600.0,7.2307,7.2388,7.2144,7.2307,105600.0
2009-05-13 12:10:00,8.89,8.9,8.88,8.9,68800.0,7.2307,7.2388,7.2225,7.2388,68800.0
2009-05-13 12:20:00,8.9,8.93,8.9,8.93,126400.0,7.2388,7.2632,7.2388,7.2632,126400.0
2009-05-13 12:30:00,8.93,8.95,8.9,8.95,116000.0,7.2632,7.2795,7.2388,7.2795,116000.0
2009-05-13 12:40:00,8.95,8.95,8.88,8.89,122000.0,7.2795,7.2795,7.2225,7.2307,122000.0
2009-05-13 12:50:00,8.89,8.92,8.88,8.88,88800.0,7.2307,7.2551,7.2225,7.2225,88800.0
2009-05-13 13:00:00,8.88,8.88,8.86,8.86,93200.0,7.2225,7.2225,7.2063,7.2063,93200.0
2009-05-13 13:10:00,8.85,8.87,8.83,8.84,196400.0,7.1981,7.2144,7.1819,7.19,196400.0
2009-05-13 13:20:00,8.84,8.85,8.82,8.82,196000.0,7.19,7.1981,7.1737,7.1737,196000.0
2009-05-13 13:30:00,8.82,8.85,8.81,8.84,180000.0,7.1737,7.1981,7.1656,7.19,180000.0
2009-05-13 13:40:00,8.84,8.85,8.81,8.81,209600.0,7.19,7.1981,7.1656,7.1656,209600.0
2009-05-13 13:50:00,8.81,8.88,8.81,8.85,273200.0,7.1656,7.2225,7.1656,7.1981,273200.0
2009-05-13 14:00:00,8.85,8.87,8.83,8.83,112400.0,7.1981,7.2144,7.1819,7.1819,112400.0
2009-05-13 14:10:00,8.84,8.86,8.81,8.81,161200.0,7.19,7.2063,7.1656,7.1656,161200.0
2009-05-13 14:20:00,8.81,8.81,8.78,8.81,444400.0,7.1656,7.1656,7.1412,7.1656,444400.0
2009-05-13 14:30:00,8.81,8.82,8.79,8.81,308400.0,7.1656,7.1737,7.1493,7.1656,308400.0
2009-05-13 14:40:00,8.81,8.85,8.81,8.82,133200.0,7.1656,7.1981,7.1656,7.1737,133200.0
2009-05-13 14:50:00,8.82,8.88,8.81,8.87,298800.0,7.1737,7.2225,7.1656,7.2144,298800.0
2009-05-13 15:00:00,8.87,8.87,8.84,8.85,224000.0,7.2144,7.2144,7.19,7.1981,224000.0
2009-05-13 15:10:00,8.85,8.86,8.81,8.82,299600.0,7.1981,7.2063,7.1656,7.1737,299600.0
2009-05-13 15:20:00,8.82,8.86,8.82,8.83,338400.0,7.1737,7.2063,7.1737,7.1819,338400.0
2009-05-13 15:30:00,8.84,8.88,8.83,8.87,451600.0,7.19,7.2225,7.1819,7.2144,451600.0
2009-05-13 15:40:00,8.87,8.89,8.85,8.86,495200.0,7.2144,7.2307,7.1981,7.2063,495200.0
2009-05-13 15:50:00,8.86,8.87,8.83,8.84,654400.0,7.2063,7.2144,7.1819,7.19,654400.0
2009-05-14 09:30:00,8.85,9.04,8.85,8.91,220800.0,7.1981,7.3527,7.1981,7.2469,220800.0
2009-05-14 09:40:00,8.9,8.93,8.77,8.77,266400.0,7.2388,7.2632,7.1331,7.1331,266400.0
2009-05-14 09:50:00,8.76,8.88,8.76,8.88,178800.0,7.1249,7.2225,7.1249,7.2225,178800.0
2009-05-14 10:00:00,8.88,8.98,8.87,8.93,325200.0,7.2225,7.3039,7.2144,7.2632,325200.0
2009-05-14 10:10:00,8.93,8.96,8.92,8.93,86800.0,7.2632,7.2876,7.2551,7.2632,86800.0
2009-05-14 10:20:00,8.93,8.97,8.92,8.95,282400.0,7.2632,7.2957,7.2551,7.2795,282400.0
2009-05-14 10:30:00,8.95,8.99,8.94,8.95,273200.0,7.2795,7.312,7.2713,7.2795,273200.0
2009-05-14 10:40:00,8.95,8.98,8.95,8.96,158800.0,7.2795,7.3039,7.2795,7.2876,158800.0
2009-05-14 10:50:00,8.96,9.04,8.96,9.01,163200.0,7.2876,7.3527,7.2876,7.3283,163200.0
2009-05-14 11:00:00,9.0,9.08,8.99,9.04,244800.0,7.3201,7.3852,7.312,7.3527,244800.0
2009-05-14 11:10:00,9.04,9.07,9.04,9.04,114000.0,7.3527,7.3771,7.3527,7.3527,114000.0
2009-05-14 11:20:00,9.04,9.04,8.97,8.97,198400.0,7.3527,7.3527,7.2957,7.2957,198400.0
2009-05-14 11:30:00,8.98,8.99,8.97,8.97,151200.0,7.3039,7.312,7.2957,7.2957,151200.0
2009-05-14 11:40:00,8.97,9.0,8.96,8.98,215600.0,7.2957,7.3201,7.2876,7.3039,215600.0
2009-05-14 11:50:00,8.98,9.03,8.97,9.02,159200.0,7.3039,7.3445,7.2957,7.3364,159200.0
2009-05-14 12:00:00,9.02,9.03,9.01,9.01,204800.0,7.3364,7.3445,7.3283,7.3283,204800.0
2009-05-14 12:10:00,9.01,9.05,9.01,9.01,106000.0,7.3283,7.3608,7.3283,7.3283,106000.0
2009-05-14 12:20:00,9.01,9.01,8.98,8.99,110800.0,7.3283,7.3283,7.3039,7.312,110800.0
2009-05-14 12:30:00,8.99,9.04,8.99,9.03,187200.0,7.312,7.3527,7.312,7.3445,187200.0
2009-05-14 12:40:00,9.03,9.03,8.98,9.01,243200.0,7.3445,7.3445,7.3039,7.3283,243200.0
2009-05-14 12:50:00,9.01,9.03,8.99,8.99,60000.0,7.3283,7.3445,7.312,7.312,60000.0
2009-05-14 13:00:00,8.99,9.0,8.97,8.98,116400.0,7.312,7.3201,7.2957,7.3039,116400.0
2009-05-14 13:10:00,8.98,8.99,8.93,8.93,123200.0,7.3039,7.312,7.2632,7.2632,123200.0
2009-05-14 13:20:00,8.93,8.94,8.92,8.92,85200.0,7.2632,7.2713,7.2551,7.2551,85200.0
2009-05-14 13:30:00,8.92,8.94,8.92,8.93,81600.0,7.2551,7.2713,7.2551,7.2632,81600.0
2009-05-14 13:40:00,8.93,8.94,8.92,8.94,72400.0,7.2632,7.2713,7.2551,7.2713,72400.0
2009-05-14 13:50:00,8.94,8.96,8.93,8.94,125600.0,7.2713,7.2876,7.2632,7.2713,125600.0
2009-05-14 14:00:00,8.94,8.96,8.94,8.94,90400.0,7.2713,7.2876,7.2713,7.2713,90400.0
2009-05-14 14:10:00,8.94,8.94,8.92,8.94,108000.0,7.2713,7.2713,7.2551,7.2713,108000.0
2009-05-14 14:20:00,8.94,8.97,8.93,8.93,191600.0,7.2713,7.2957,7.2632,7.2632,191600.0
2009-05-14 14:30:00,8.93,8.96,8.92,8.96,128400.0,7.2632,7.2876,7.2551,7.2876,128400.0
2009-05-14 14:40:00,8.96,8.96,8.91,8.93,162000.0,7.2876,7.2876,7.2469,7.2632,162000.0
2009-05-14 14:50:00,8.93,8.94,8.92,8.93,151600.0,7.2632,7.2713,7.2551,7.2632,151600.0
2009-05-14 15:00:00,8.93,8.94,8.9,8.9,186800.0,7.2632,7.2713,7.2388,7.2388,186800.0
2009-05-14 15:10:00,8.9,8.9,8.87,8.89,257200.0,7.2388,7.2388,7.2144,7.2307,257200.0
2009-05-14 15:20:00,8.89,8.9,8.86,8.87,313200.0,7.2307,7.2388,7.2063,7.2144,313200.0
2009-05-14 15:30:00,8.87,8.87,8.79,8.79,587600.0,7.2144,7.2144,7.1493,7.1493,587600.0
2009-05-14 15:40:00,8.79,8.84,8.79,8.83,744000.0,7.1493,7.19,7.1493,7.1819,744000.0
2009-05-14 15:50:00,8.83,8.86,8.8,8.81,678400.0,7.1819,7.2063,7.1575,7.1656,678400.0
2009-05-15 09:30:00,8.8,8.98,8.76,8.84,290800.0,7.1575,7.3039,7.1249,7.19,290800.0
2009-05-15 09:40:00,8.84,8.85,8.77,8.84,180400.0,7.19,7.1981,7.1331,7.19,180400.0
2009-05-15 09:50:00,8.85,8.92,8.81,8.81,195200.0,7.1981,7.2551,7.1656,7.1656,195200.0
2009-05-15 10:00:00,8.81,8.82,8.76,8.8,497600.0,7.1656,7.1737,7.1249,7.1575,497600.0
2009-05-15 10:10:00,8.8,8.83,8.79,8.82,413600.0,7.1575,7.1819,7.1493,7.1737,413600.0
2009-05-15 10:20:00,8.82,8.88,8.82,8.85,421600.0,7.1737,7.2225,7.1737,7.1981,421600.0
2009-05-15 10:30:00,8.84,8.96,8.83,8.96,342000.0,7.19,7.2876,7.1819,7.2876,342000.0
2009-05-15 10:40:00,8.96,8.99,8.95,8.97,189200.0,7.2876,7.312,7.2795,7.2957,189200.0
2009-05-15 10:50:00,8.97,8.98,8.95,8.97,209600.0,7.2957,7.3039,7.2795,7.2957,209600.0
2009-05-15 11:00:00,8.96,8.97,8.92,8.94,130800.0,7.2876,7.2957,7.2551,7.2713,130800.0
2009-05-15 11:10:00,8.94,8.95,8.9,8.93,166800.0,7.2713,7.2795,7.2388,7.2632,166800.0
2009-05-15 11:20:00,8.93,8.94,8.88,8.9,109200.0,7.2632,7.2713,7.2225,7.2388,109200.0
2009-05-15 11:30:00,8.9,8.9,8.86,8.88,169200.0,7.2388,7.2388,7.2063,7.2225,169200.0
2009-05-15 11:40:00,8.88,8.89,8.85,8.87,102400.0,7.2225,7.2307,7.1981,7.2144,102400.0
2009-05-15 11:50:00,8.87,8.88,8.79,8.8,247600.0,7.2144,7.2225,7.1493,7.1575,247600.0
2009-05-15 12:00:00,8.79,8.86,8.79,8.85,108400.0,7.1493,7.2063,7.1493,7.1981,108400.0
2009-05-15 12:10:00,8.85,8.87,8.84,8.85,120000.0,7.1981,7.2144,7.19,7.1981,120000.0
2009-05-15 12:20:00,8.85,8.9,8.85,8.89,75200.0,7.1981,7.2388,7.1981,7.2307,75200.0
2009-05-15 12:30:00,8.89,8.9,8.88,8.9,78800.0,7.2307,7.2388,7.2225,7.2388,78800.0
2009-05-15 12:40:00,8.9,8.91,8.89,8.9,77200.0,7.2388,7.2469,7.2307,7.2388,77200.0
2009-05-15 12:50:00,8.9,8.91,8.86,8.86,90000.0,7.2388,7.2469,7.2063,7.2063,90000.0
2009-05-15 13:00:00,8.86,8.86,8.78,8.8,244000.0,7.2063,7.2063,7.1412,7.1575,244000.0
2009-05-15 13:10:00,8.81,8.81,8.77,8.78,168400.0,7.1656,7.1656,7.1331,7.1412,168400.0
2009-05-15 13:20:00,8.78,8.8,8.77,8.77,119200.0,7.1412,7.1575,7.1331,7.1331,119200.0
2009-05-15 13:30:00,8.77,8.78,8.72,8.75,181600.0,7.1331,7.1412,7.0924,7.1168,181600.0
2009-05-15 13:40:00,8.74,8.76,8.73,8.76,118800.0,7.1087,7.1249,7.1005,7.1249,118800.0
2009-05-15 13:50:00,8.76,8.79,8.76,8.78,62000.0,7.1249,7.1493,7.1249,7.1412,62000.0
2009-05-15 14:00:00,8.77,8.77,8.75,8.77,77200.0,7.1331,7.1331,7.1168,7.1331,77200.0
2009-05-15 14:10:00,8.78,8.81,8.77,8.81,127200.0,7.1412,7.1656,7.1331,7.1656,127200.0
2009-05-15 14:20:00,8.81,8.82,8.8,8.81,122400.0,7.1656,7.1737,7.1575,7.1656,122400.0
2009-05-15 14:30:00,8.81,8.82,8.8,8.82,110400.0,7.1656,7.1737,7.1575,7.1737,110400.0
2009-05-15 14:40:00,8.82,8.82,8.77,8.78,154400.0,7.1737,7.1737,7.1331,7.1412,154400.0
2009-05-15 14:50:00,8.78,8.82,8.78,8.81,154400.0,7.1412,7.1737,7.1412,7.1656,154400.0
2009-05-15 15:00:00,8.81,8.81,8.76,8.79,201200.0,7.1656,7.1656,7.1249,7.1493,201200.0
2009-05-15 15:10:00,8.79,8.83,8.79,8.8,136800.0,7.1493,7.1819,7.1493,7.1575,136800.0
2009-05-15 15:20:00,8.8,8.86,8.8,8.84,298800.0,7.1575,7.2063,7.1575,7.19,298800.0
2009-05-15 15:30:00,8.85,8.85,8.8,8.81,207600.0,7.1981,7.1981,7.1575,7.1656,207600.0
2009-05-15 15:40:00,8.8,8.84,8.8,8.84,307200.0,7.1575,7.19,7.1575,7.19,307200.0
2009-05-15 15:50:00,8.84,8.84,8.79,8.8,527200.0,7.19,7.19,7.1493,7.1575,527200.0
2009-05-18 09:30:00,8.99,9.05,8.89,9.03,322800.0,7.312,7.3608,7.2307,7.3445,322800.0
2009-05-18 09:40:00,9.03,9.04,8.9,8.92,446800.0,7.3445,7.3527,7.2388,7.2551,446800.0
2009-05-18 09:50:00,8.91,8.92,8.87,8.89,245200.0,7.2469,7.2551,7.2144,7.2307,245200.0
2009-05-18 10:00:00,8.88,8.9,8.81,8.83,177200.0,7.2225,7.2388,7.1656,7.1819,177200.0
2009-05-18 10:10:00,8.82,8.88,8.81,8.87,195200.0,7.1737,7.2225,7.1656,7.2144,195200.0
2009-05-18 10:20:00,8.87,8.93,8.87,8.92,113600.0,7.2144,7.2632,7.2144,7.2551,113600.0
2009-05-18 10:30:00,8.92,8.95,8.9,8.94,112400.0,7.2551,7.2795,7.2388,7.2713,112400.0
2009-05-18 10:40:00,8.94,9.0,8.92,8.99,163200.0,7.2713,7.3201,7.2551,7.312,163200.0
2009-05-18 10:50:00,8.99,9.02,8.99,8.99,164000.0,7.312,7.3364,7.312,7.312,164000.0
2009-05-18 11:00:00,8.99,9.0,8.93,8.93,93200.0,7.312,7.3201,7.2632,7.2632,93200.0
2009-05-18 11:10:00,8.93,8.94,8.91,8.91,96800.0,7.2632,7.2713,7.2469,7.2469,96800.0
2009-05-18 11:20:00,8.91,8.95,8.9,8.94,118400.0,7.2469,7.2795,7.2388,7.2713,118400.0
2009-05-18 11:30:00,8.94,8.95,8.92,8.93,85600.0,7.2713,7.2795,7.2551,7.2632,85600.0
2009-05-18 11:40:00,8.93,8.94,8.91,8.91,68400.0,7.2632,7.2713,7.2469,7.2469,68400.0
2009-05-18 11:50:00,8.91,8.94,8.89,8.89,98400.0,7.2469,7.2713,7.2307,7.2307,98400.0
2009-05-18 12:00:00,8.89,8.9,8.87,8.88,188000.0,7.2307,7.2388,7.2144,7.2225,188000.0
2009-05-18 12:10:00,8.88,8.9,8.88,8.88,111600.0,7.2225,7.2388,7.2225,7.2225,111600.0
2009-05-18 12:20:00,8.88,8.9,8.88,8.9,99600.0,7.2225,7.2388,7.2225,7.2388,99600.0
2009-05-18 12:30:00,8.9,8.91,8.9,8.9,87600.0,7.2388,7.2469,7.2388,7.2388,87600.0
2009-05-18 12:40:00,8.9,8.93,8.9,8.93,157200.0,7.2388,7.2632,7.2388,7.2632,157200.0
2009-05-18 12:50:00,8.93,8.95,8.92,8.93,59600.0,7.2632,7.2795,7.2551,7.2632,59600.0
2009-05-18 13:00:00,8.93,8.94,8.9,8.9,82000.0,7.2632,7.2713,7.2388,7.2388,82000.0
2009-05-18 13:10:00,8.91,8.94,8.91,8.93,118400.0,7.2469,7.2713,7.2469,7.2632,118400.0
2009-05-18 13:20:00,8.93,8.96,8.93,8.96,73200.0,7.2632,7.2876,7.2632,7.2876,73200.0
2009-05-18 13:30:00,8.96,8.96,8.94,8.95,146400.0,7.2876,7.2876,7.2713,7.2795,146400.0
2009-05-18 13:40:00,8.96,8.96,8.93,8.95,59200.0,7.2876,7.2876,7.2632,7.2795,59200.0
2009-05-18 13:50:00,8.95,8.98,8.95,8.95,82800.0,7.2795,7.3039,7.2795,7.2795,82800.0
2009-05-18 14:00:00,8.96,8.97,8.95,8.96,79200.0,7.2876,7.2957,7.2795,7.2876,79200.0
2009-05-18 14:10:00,8.97,8.98,8.96,8.96,100000.0,7.2957,7.3039,7.2876,7.2876,100000.0
2009-05-18 14:20:00,8.96,8.97,8.94,8.96,100000.0,7.2876,7.2957,7.2713,7.2876,100000.0
2009-05-18 14:30:00,8.96,8.99,8.95,8.97,139200.0,7.2876,7.312,7.2795,7.2957,139200.0
2009-05-18 14:40:00,8.97,9.01,8.96,9.01,182800.0,7.2957,7.3283,7.2876,7.3283,182800.0
2009-05-18 14:50:00,9.01,9.01,8.99,8.99,140000.0,7.3283,7.3283,7.312,7.312,140000.0
2009-05-18 15:00:00,8.99,9.02,8.99,9.01,88000.0,7.312,7.3364,7.312,7.3283,88000.0
2009-05-18 15:10:00,9.02,9.02,8.99,9.01,288400.0,7.3364,7.3364,7.312,7.3283,288400.0
2009-05-18 15:20:00,9.01,9.02,8.99,8.99,98400.0,7.3283,7.3364,7.312,7.312,98400.0
2009-05-18 15:30:00,9.0,9.04,8.98,9.02,204800.0,7.3201,7.3527,7.3039,7.3364,204800.0
2009-05-18 15:40:00,9.02,9.05,8.99,9.05,290400.0,7.3364,7.3608,7.312,7.3608,290400.0
2009-05-18 15:50:00,9.05,9.06,9.02,9.04,493200.0,7.3608,7.3689,7.3364,7.3527,493200.0
2009-05-19 09:30:00,8.95,9.02,8.9,8.99,230400.0,7.2795,7.3364,7.2388,7.312,230400.0
2009-05-19 09:40:00,8.99,9.02,8.93,9.02,246400.0,7.312,7.3364,7.2632,7.3364,246400.0
2009-05-19 09:50:00,9.03,9.06,8.95,9.02,274800.0,7.3445,7.3689,7.2795,7.3364,274800.0
2009-05-19 10:00:00,9.01,9.02,8.96,8.97,318400.0,7.3283,7.3364,7.2876,7.2957,318400.0
2009-05-19 10:10:00,8.97,8.98,8.93,8.97,238800.0,7.2957,7.3039,7.2632,7.2957,238800.0
2009-05-19 10:20:00,8.97,9.08,8.97,9.07,356400.0,7.2957,7.3852,7.2957,7.3771,356400.0
2009-05-19 10:30:00,9.08,9.14,9.08,9.13,290400.0,7.3852,7.434,7.3852,7.4259,290400.0
2009-05-19 10:40:00,9.14,9.15,9.07,9.1,226400.0,7.434,7.4421,7.3771,7.4015,226400.0
2009-05-19 10:50:00,9.1,9.1,9.03,9.06,182000.0,7.4015,7.4015,7.3445,7.3689,182000.0
2009-05-19 11:00:00,9.06,9.08,9.05,9.08,172800.0,7.3689,7.3852,7.3608,7.3852,172800.0
2009-05-19 11:10:00,9.08,9.08,9.04,9.04,204000.0,7.3852,7.3852,7.3527,7.3527,204000.0
2009-05-19 11:20:00,9.04,9.08,9.03,9.07,168400.0,7.3527,7.3852,7.3445,7.3771,168400.0
2009-05-19 11:30:00,9.08,9.11,9.06,9.1,448400.0,7.3852,7.4096,7.3689,7.4015,448400.0
2009-05-19 11:40:00,9.09,9.2,9.09,9.19,370800.0,7.3933,7.4828,7.3933,7.4747,370800.0
2009-05-19 11:50:00,9.19,9.26,9.19,9.24,525600.0,7.4747,7.5316,7.4747,7.5153,525600.0
2009-05-19 12:00:00,9.24,9.27,9.22,9.27,227600.0,7.5153,7.5397,7.4991,7.5397,227600.0
2009-05-19 12:10:00,9.26,9.28,9.25,9.27,154000.0,7.5316,7.5479,7.5235,7.5397,154000.0
2009-05-19 12:20:00,9.27,9.27,9.25,9.27,106000.0,7.5397,7.5397,7.5235,7.5397,106000.0
2009-05-19 12:30:00,9.27,9.27,9.24,9.25,226000.0,7.5397,7.5397,7.5153,7.5235,226000.0
2009-05-19 12:40:00,9.25,9.27,9.25,9.27,198800.0,7.5235,7.5397,7.5235,7.5397,198800.0
2009-05-19 12:50:00,9.27,9.27,9.2,9.2,167600.0,7.5397,7.5397,7.4828,7.4828,167600.0
2009-05-19 13:00:00,9.2,9.23,9.2,9.23,111600.0,7.4828,7.5072,7.4828,7.5072,111600.0
2009-05-19 13:10:00,9.23,9.23,9.2,9.22,128800.0,7.5072,7.5072,7.4828,7.4991,128800.0
2009-05-19 13:20:00,9.22,9.27,9.22,9.27,148000.0,7.4991,7.5397,7.4991,7.5397,148000.0
2009-05-19 13:30:00,9.27,9.27,9.24,9.26,189200.0,7.5397,7.5397,7.5153,7.5316,189200.0
2009-05-19 13:40:00,9.27,9.27,9.24,9.25,114800.0,7.5397,7.5397,7.5153,7.5235,114800.0
2009-05-19 13:50:00,9.25,9.27,9.25,9.26,246000.0,7.5235,7.5397,7.5235,7.5316,246000.0
2009-05-19 14:00:00,9.27,9.27,9.23,9.24,279600.0,7.5397,7.5397,7.5072,7.5153,279600.0
2009-05-19 14:10:00,9.24,9.24,9.23,9.24,129200.0,7.5153,7.5153,7.5072,7.5153,129200.0
2009-05-19 14:20:00,9.24,9.25,9.23,9.24,148400.0,7.5153,7.5235,7.5072,7.5153,148400.0
2009-05-19 14:30:00,9.25,9.25,9.22,9.24,156400.0,7.5235,7.5235,7.4991,7.5153,156400.0
2009-05-19 14:40:00,9.24,9.26,9.23,9.25,144400.0,7.5153,7.5316,7.5072,7.5235,144400.0
2009-05-19 14:50:00,9.25,9.26,9.23,9.24,114800.0,7.5235,7.5316,7.5072,7.5153,114800.0
2009-05-19 15:00:00,9.24,9.26,9.23,9.25,224000.0,7.5153,7.5316,7.5072,7.5235,224000.0
2009-05-19 15:10:00,9.25,9.26,9.21,9.23,193600.0,7.5235,7.5316,7.4909,7.5072,193600.0
2009-05-19 15:20:00,9.23,9.24,9.22,9.22,204000.0,7.5072,7.5153,7.4991,7.4991,204000.0
2009-05-19 15:30:00,9.22,9.22,9.17,9.2,356000.0,7.4991,7.4991,7.4584,7.4828,356000.0
2009-05-19 15:40:00,9.2,9.22,9.16,9.16,322000.0,7.4828,7.4991,7.4503,7.4503,322000.0
2009-05-19 15:50:00,9.16,9.19,9.15,9.18,825200.0,7.4503,7.4747,7.4421,7.4665,825200.0
2009-05-20 09:30:00,9.34,9.46,9.18,9.19,424000.0,7.5967,7.6943,7.4665,7.4747,424000.0
2009-05-20 09:40:00,9.19,9.36,9.18,9.3,354800.0,7.4747,7.6129,7.4665,7.5641,354800.0
2009-05-20 09:50:00,9.3,9.36,9.28,9.35,212800.0,7.5641,7.6129,7.5479,7.6048,212800.0
2009-05-20 10:00:00,9.36,9.4,9.3,9.37,242800.0,7.6129,7.6455,7.5641,7.6211,242800.0
2009-05-20 10:10:00,9.36,9.4,9.34,9.36,185200.0,7.6129,7.6455,7.5967,7.6129,185200.0
2009-05-20 10:20:00,9.35,9.38,9.29,9.3,238800.0,7.6048,7.6292,7.556,7.5641,238800.0
2009-05-20 10:30:00,9.3,9.35,9.26,9.28,447200.0,7.5641,7.6048,7.5316,7.5479,447200.0
2009-05-20 10:40:00,9.28,9.3,9.22,9.24,421200.0,7.5479,7.5641,7.4991,7.5153,421200.0
2009-05-20 10:50:00,9.24,9.27,9.2,9.2,488400.0,7.5153,7.5397,7.4828,7.4828,488400.0
2009-05-20 11:00:00,9.2,9.22,9.15,9.15,208400.0,7.4828,7.4991,7.4421,7.4421,208400.0
2009-05-20 11:10:00,9.15,9.16,9.12,9.13,213600.0,7.4421,7.4503,7.4177,7.4259,213600.0
2009-05-20 11:20:00,9.15,9.15,9.08,9.09,117200.0,7.4421,7.4421,7.3852,7.3933,117200.0
2009-05-20 11:30:00,9.09,9.17,9.08,9.16,240400.0,7.3933,7.4584,7.3852,7.4503,240400.0
2009-05-20 11:40:00,9.15,9.18,9.15,9.15,121200.0,7.4421,7.4665,7.4421,7.4421,121200.0
2009-05-20 11:50:00,9.15,9.16,9.11,9.12,128800.0,7.4421,7.4503,7.4096,7.4177,128800.0
2009-05-20 12:00:00,9.12,9.19,9.1,9.15,84800.0,7.4177,7.4747,7.4015,7.4421,84800.0
2009-05-20 12:10:00,9.15,9.19,9.15,9.16,66000.0,7.4421,7.4747,7.4421,7.4503,66000.0
2009-05-20 12:20:00,9.16,9.17,9.11,9.11,128800.0,7.4503,7.4584,7.4096,7.4096,128800.0
2009-05-20 12:30:00,9.11,9.11,9.04,9.06,138800.0,7.4096,7.4096,7.3527,7.3689,138800.0
2009-05-20 12:40:00,9.06,9.06,9.03,9.05,87600.0,7.3689,7.3689,7.3445,7.3608,87600.0
2009-05-20 12:50:00,9.05,9.05,8.98,8.99,128000.0,7.3608,7.3608,7.3039,7.312,128000.0
2009-05-20 13:00:00,8.98,9.03,8.98,9.0,162400.0,7.3039,7.3445,7.3039,7.3201,162400.0
2009-05-20 13:10:00,9.0,9.01,8.97,8.97,104800.0,7.3201,7.3283,7.2957,7.2957,104800.0
2009-05-20 13:20:00,8.97,9.03,8.97,9.02,162400.0,7.2957,7.3445,7.2957,7.3364,162400.0
2009-05-20 13:30:00,9.03,9.05,8.99,9.04,124800.0,7.3445,7.3608,7.312,7.3527,124800.0
2009-05-20 13:40:00,9.03,9.1,9.03,9.07,233200.0,7.3445,7.4015,7.3445,7.3771,233200.0
2009-05-20 13:50:00,9.08,9.08,9.06,9.08,116400.0,7.3852,7.3852,7.3689,7.3852,116400.0
2009-05-20 14:00:00,9.09,9.09,9.03,9.04,169200.0,7.3933,7.3933,7.3445,7.3527,169200.0
2009-05-20 14:10:00,9.05,9.11,9.04,9.11,181600.0,7.3608,7.4096,7.3527,7.4096,181600.0
2009-05-20 14:20:00,9.12,9.12,9.06,9.06,204400.0,7.4177,7.4177,7.3689,7.3689,204400.0
2009-05-20 14:30:00,9.06,9.08,9.02,9.06,175200.0,7.3689,7.3852,7.3364,7.3689,175200.0
2009-05-20 14:40:00,9.06,9.12,9.05,9.12,176800.0,7.3689,7.4177,7.3608,7.4177,176800.0
2009-05-20 14:50:00,9.12,9.13,9.09,9.11,478800.0,7.4177,7.4259,7.3933,7.4096,478800.0
2009-05-20 15:00:00,9.1,9.11,9.04,9.04,213600.0,7.4015,7.4096,7.3527,7.3527,213600.0
2009-05-20 15:10:00,9.04,9.06,9.01,9.02,386400.0,7.3527,7.3689,7.3283,7.3364,386400.0
2009-05-20 15:20:00,9.02,9.03,8.98,9.03,392400.0,7.3364,7.3445,7.3039,7.3445,392400.0
2009-05-20 15:30:00,9.03,9.03,8.97,8.97,558000.0,7.3445,7.3445,7.2957,7.2957,558000.0
2009-05-20 15:40:00,8.97,8.99,8.93,8.94,638000.0,7.2957,7.312,7.2632,7.2713,638000.0
2009-05-20 15:50:00,8.95,8.98,8.93,8.97,1330400.0,7.2795,7.3039,7.2632,7.2957,1330400.0
2009-05-21 09:30:00,9.33,9.41,9.17,9.34,1587600.0,7.5885,7.6536,7.4584,7.5967,1587600.0
2009-05-21 09:40:00,9.33,9.67,9.33,9.63,2306000.0,7.5885,7.8651,7.5885,7.8326,2306000.0
2009-05-21 09:50:00,9.62,9.64,9.43,9.45,1184000.0,7.8244,7.8407,7.6699,7.6861,1184000.0
2009-05-21 10:00:00,9.45,9.55,9.38,9.52,851200.0,7.6861,7.7675,7.6292,7.7431,851200.0
2009-05-21 10:10:00,9.52,9.56,9.44,9.45,496800.0,7.7431,7.7756,7.678,7.6861,496800.0
2009-05-21 10:20:00,9.44,9.46,9.38,9.43,435200.0,7.678,7.6943,7.6292,7.6699,435200.0
2009-05-21 10:30:00,9.43,9.52,9.4,9.5,403600.0,7.6699,7.7431,7.6455,7.7268,403600.0
2009-05-21 10:40:00,9.5,9.56,9.45,9.46,522400.0,7.7268,7.7756,7.6861,7.6943,522400.0
2009-05-21 10:50:00,9.47,9.49,9.42,9.45,235600.0,7.7024,7.7187,7.6617,7.6861,235600.0
2009-05-21 11:00:00,9.44,9.48,9.41,9.47,369600.0,7.678,7.7106,7.6536,7.7024,369600.0
2009-05-21 11:10:00,9.47,9.55,9.47,9.54,404800.0,7.7024,7.7675,7.7024,7.7594,404800.0
2009-05-21 11:20:00,9.54,9.56,9.51,9.52,378000.0,7.7594,7.7756,7.735,7.7431,378000.0
2009-05-21 11:30:00,9.52,9.56,9.52,9.55,408000.0,7.7431,7.7756,7.7431,7.7675,408000.0
2009-05-21 11:40:00,9.55,9.56,9.51,9.56,216400.0,7.7675,7.7756,7.735,7.7756,216400.0
2009-05-21 11:50:00,9.56,9.59,9.54,9.56,296000.0,7.7756,7.8,7.7594,7.7756,296000.0
2009-05-21 12:00:00,9.57,9.59,9.54,9.55,278400.0,7.7838,7.8,7.7594,7.7675,278400.0
2009-05-21 12:10:00,9.55,9.59,9.54,9.55,189600.0,7.7675,7.8,7.7594,7.7675,189600.0
2009-05-21 12:20:00,9.55,9.61,9.54,9.6,249600.0,7.7675,7.8163,7.7594,7.8082,249600.0
2009-05-21 12:30:00,9.6,9.61,9.57,9.58,583600.0,7.8082,7.8163,7.7838,7.7919,583600.0
2009-05-21 12:40:00,9.58,9.59,9.52,9.57,317200.0,7.7919,7.8,7.7431,7.7838,317200.0
2009-05-21 12:50:00,9.57,9.59,9.54,9.58,203200.0,7.7838,7.8,7.7594,7.7919,203200.0
2009-05-21 13:00:00,9.58,9.61,9.56,9.58,280400.0,7.7919,7.8163,7.7756,7.7919,280400.0
2009-05-21 13:10:00,9.57,9.58,9.54,9.55,367200.0,7.7838,7.7919,7.7594,7.7675,367200.0
2009-05-21 13:20:00,9.56,9.58,9.55,9.56,396000.0,7.7756,7.7919,7.7675,7.7756,396000.0
2009-05-21 13:30:00,9.56,9.58,9.55,9.56,345600.0,7.7756,7.7919,7.7675,7.7756,345600.0
2009-05-21 13:40:00,9.56,9.61,9.55,9.58,381600.0,7.7756,7.8163,7.7675,7.7919,381600.0
2009-05-21 13:50:00,9.58,9.61,9.56,9.61,493600.0,7.7919,7.8163,7.7756,7.8163,493600.0
2009-05-21 14:00:00,9.61,9.66,9.6,9.62,891600.0,7.8163,7.857,7.8082,7.8244,891600.0
2009-05-21 14:10:00,9.62,9.64,9.6,9.62,945600.0,7.8244,7.8407,7.8082,7.8244,945600.0
2009-05-21 14:20:00,9.62,9.7,9.62,9.7,551600.0,7.8244,7.8895,7.8244,7.8895,551600.0
2009-05-21 14:30:00,9.7,9.7,9.64,9.65,1322800.0,7.8895,7.8895,7.8407,7.8488,1322800.0
2009-05-21 14:40:00,9.65,9.67,9.63,9.65,743600.0,7.8488,7.8651,7.8326,7.8488,743600.0
2009-05-21 14:50:00,9.65,9.65,9.6,9.64,494400.0,7.8488,7.8488,7.8082,7.8407,494400.0
2009-05-21 15:00:00,9.64,9.65,9.61,9.62,585200.0,7.8407,7.8488,7.8163,7.8244,585200.0
2009-05-21 15:10:00,9.62,9.69,9.62,9.68,408800.0,7.8244,7.8814,7.8244,7.8732,408800.0
2009-05-21 15:20:00,9.67,9.67,9.64,9.67,409200.0,7.8651,7.8651,7.8407,7.8651,409200.0
2009-05-21 15:30:00,9.67,9.69,9.65,9.67,758400.0,7.8651,7.8814,7.8488,7.8651,758400.0
2009-05-21 15:40:00,9.67,9.67,9.62,9.64,995600.0,7.8651,7.8651,7.8244,7.8407,995600.0
2009-05-21 15:50:00,9.64,9.7,9.62,9.69,1522800.0,7.8407,7.8895,7.8244,7.8814,1522800.0
2009-05-22 09:30:00,9.74,9.86,9.68,9.69,920000.0,7.922,8.0196,7.8732,7.8814,920000.0
2009-05-22 09:40:00,9.69,9.74,9.56,9.58,502000.0,7.8814,7.922,7.7756,7.7919,502000.0
2009-05-22 09:50:00,9.57,9.6,9.54,9.58,477600.0,7.7838,7.8082,7.7594,7.7919,477600.0
2009-05-22 10:00:00,9.59,9.67,9.55,9.6,370400.0,7.8,7.8651,7.7675,7.8082,370400.0
2009-05-22 10:10:00,9.6,9.73,9.6,9.69,340000.0,7.8082,7.9139,7.8082,7.8814,340000.0
2009-05-22 10:20:00,9.69,9.75,9.67,9.69,279600.0,7.8814,7.9302,7.8651,7.8814,279600.0
2009-05-22 10:30:00,9.69,9.74,9.64,9.65,374000.0,7.8814,7.922,7.8407,7.8488,374000.0
2009-05-22 10:40:00,9.65,9.74,9.64,9.72,225600.0,7.8488,7.922,7.8407,7.9058,225600.0
2009-05-22 10:50:00,9.72,9.78,9.72,9.74,216800.0,7.9058,7.9546,7.9058,7.922,216800.0
2009-05-22 11:00:00,9.74,9.76,9.72,9.75,244800.0,7.922,7.9383,7.9058,7.9302,244800.0
2009-05-22 11:10:00,9.75,9.77,9.74,9.77,167200.0,7.9302,7.9464,7.922,7.9464,167200.0
2009-05-22 11:20:00,9.77,9.78,9.71,9.73,226800.0,7.9464,7.9546,7.8976,7.9139,226800.0
2009-05-22 11:30:00,9.74,9.76,9.72,9.72,127200.0,7.922,7.9383,7.9058,7.9058,127200.0
2009-05-22 11:40:00,9.72,9.79,9.72,9.79,138400.0,7.9058,7.9627,7.9058,7.9627,138400.0
2009-05-22 11:50:00,9.79,9.79,9.74,9.76,157200.0,7.9627,7.9627,7.922,7.9383,157200.0
2009-05-22 12:00:00,9.76,9.78,9.74,9.77,151600.0,7.9383,7.9546,7.922,7.9464,151600.0
2009-05-22 12:10:00,9.77,9.8,9.76,9.79,183600.0,7.9464,7.9708,7.9383,7.9627,183600.0
2009-05-22 12:20:00,9.79,9.8,9.73,9.75,156400.0,7.9627,7.9708,7.9139,7.9302,156400.0
2009-05-22 12:30:00,9.74,9.77,9.74,9.76,111200.0,7.922,7.9464,7.922,7.9383,111200.0
2009-05-22 12:40:00,9.76,9.79,9.75,9.75,137200.0,7.9383,7.9627,7.9302,7.9302,137200.0
2009-05-22 12:50:00,9.75,9.83,9.75,9.81,239200.0,7.9302,7.9952,7.9302,7.979,239200.0
2009-05-22 13:00:00,9.81,9.83,9.81,9.81,175600.0,7.979,7.9952,7.979,7.979,175600.0
2009-05-22 13:10:00,9.81,9.83,9.78,9.81,266400.0,7.979,7.9952,7.9546,7.979,266400.0
2009-05-22 13:20:00,9.81,9.84,9.8,9.81,170800.0,7.979,8.0034,7.9708,7.979,170800.0
2009-05-22 13:30:00,9.81,9.81,9.76,9.78,174400.0,7.979,7.979,7.9383,7.9546,174400.0
2009-05-22 13:40:00,9.78,9.81,9.77,9.77,233200.0,7.9546,7.979,7.9464,7.9464,233200.0
2009-05-22 13:50:00,9.78,9.8,9.75,9.78,270000.0,7.9546,7.9708,7.9302,7.9546,270000.0
2009-05-22 14:00:00,9.78,9.8,9.76,9.77,209200.0,7.9546,7.9708,7.9383,7.9464,209200.0
2009-05-22 14:10:00,9.77,9.78,9.76,9.77,233600.0,7.9464,7.9546,7.9383,7.9464,233600.0
2009-05-22 14:20:00,9.77,9.8,9.76,9.79,272000.0,7.9464,7.9708,7.9383,7.9627,272000.0
2009-05-22 14:30:00,9.79,9.8,9.77,9.79,135600.0,7.9627,7.9708,7.9464,7.9627,135600.0
2009-05-22 14:40:00,9.79,9.81,9.79,9.8,237200.0,7.9627,7.979,7.9627,7.9708,237200.0
2009-05-22 14:50:00,9.79,9.83,9.78,9.83,207600.0,7.9627,7.9952,7.9546,7.9952,207600.0
2009-05-22 15:00:00,9.83,9.83,9.8,9.81,212000.0,7.9952,7.9952,7.9708,7.979,212000.0
2009-05-22 15:10:00,9.81,9.86,9.81,9.82,597600.0,7.979,8.0196,7.979,7.9871,597600.0
2009-05-22 15:20:00,9.83,9.84,9.79,9.82,298400.0,7.9952,8.0034,7.9627,7.9871,298400.0
2009-05-22 15:30:00,9.82,9.84,9.8,9.81,291200.0,7.9871,8.0034,7.9708,7.979,291200.0
2009-05-22 15:40:00,9.81,9.81,9.75,9.78,497200.0,7.979,7.979,7.9302,7.9546,497200.0
2009-05-22 15:50:00,9.78,9.79,9.74,9.75,411200.0,7.9546,7.9627,7.922,7.9302,411200.0
2009-05-26 09:30:00,9.59,9.79,9.52,9.79,433600.0,7.8,7.9627,7.7431,7.9627,433600.0
2009-05-26 09:40:00,9.78,9.86,9.77,9.85,230000.0,7.9546,8.0196,7.9464,8.0115,230000.0
2009-05-26 09:50:00,9.85,9.9,9.8,9.83,423200.0,8.0115,8.0522,7.9708,7.9952,423200.0
2009-05-26 10:00:00,9.84,9.96,9.83,9.87,657200.0,8.0034,8.101,7.9952,8.0278,657200.0
2009-05-26 10:10:00,9.88,9.95,9.85,9.88,616000.0,8.0359,8.0928,8.0115,8.0359,616000.0
2009-05-26 10:20:00,9.88,9.9,9.8,9.86,564000.0,8.0359,8.0522,7.9708,8.0196,564000.0
2009-05-26 10:30:00,9.85,9.88,9.81,9.84,280800.0,8.0115,8.0359,7.979,8.0034,280800.0
2009-05-26 10:40:00,9.84,9.87,9.82,9.84,205600.0,8.0034,8.0278,7.9871,8.0034,205600.0
2009-05-26 10:50:00,9.84,9.87,9.79,9.82,208000.0,8.0034,8.0278,7.9627,7.9871,208000.0
2009-05-26 11:00:00,9.82,9.84,9.81,9.81,152800.0,7.9871,8.0034,7.979,7.979,152800.0
2009-05-26 11:10:00,9.81,9.84,9.8,9.84,157600.0,7.979,8.0034,7.9708,8.0034,157600.0
2009-05-26 11:20:00,9.84,9.85,9.83,9.84,115600.0,8.0034,8.0115,7.9952,8.0034,115600.0
2009-05-26 11:30:00,9.85,9.85,9.78,9.8,135200.0,8.0115,8.0115,7.9546,7.9708,135200.0
2009-05-26 11:40:00,9.8,9.88,9.8,9.87,152000.0,7.9708,8.0359,7.9708,8.0278,152000.0
2009-05-26 11:50:00,9.86,9.87,9.84,9.85,120000.0,8.0196,8.0278,8.0034,8.0115,120000.0
2009-05-26 12:00:00,9.85,9.89,9.82,9.83,144000.0,8.0115,8.044,7.9871,7.9952,144000.0
2009-05-26 12:10:00,9.83,9.85,9.8,9.84,191200.0,7.9952,8.0115,7.9708,8.0034,191200.0
2009-05-26 12:20:00,9.84,9.87,9.84,9.86,163600.0,8.0034,8.0278,8.0034,8.0196,163600.0
2009-05-26 12:30:00,9.87,9.88,9.85,9.88,272000.0,8.0278,8.0359,8.0115,8.0359,272000.0
2009-05-26 12:40:00,9.88,9.92,9.87,9.92,140000.0,8.0359,8.0684,8.0278,8.0684,140000.0
2009-05-26 12:50:00,9.92,9.93,9.88,9.89,258000.0,8.0684,8.0766,8.0359,8.044,258000.0
2009-05-26 13:00:00,9.89,9.94,9.88,9.88,259200.0,8.044,8.0847,8.0359,8.0359,259200.0
2009-05-26 13:10:00,9.88,9.89,9.87,9.89,175200.0,8.0359,8.044,8.0278,8.044,175200.0
2009-05-26 13:20:00,9.88,9.89,9.85,9.88,326800.0,8.0359,8.044,8.0115,8.0359,326800.0
2009-05-26 13:30:00,9.88,9.88,9.86,9.87,134400.0,8.0359,8.0359,8.0196,8.0278,134400.0
2009-05-26 13:40:00,9.87,9.89,9.87,9.88,148400.0,8.0278,8.044,8.0278,8.0359,148400.0
2009-05-26 13:50:00,9.87,9.88,9.86,9.87,90800.0,8.0278,8.0359,8.0196,8.0278,90800.0
2009-05-26 14:00:00,9.87,9.88,9.86,9.88,199600.0,8.0278,8.0359,8.0196,8.0359,199600.0
2009-05-26 14:10:00,9.88,9.92,9.87,9.9,198400.0,8.0359,8.0684,8.0278,8.0522,198400.0
2009-05-26 14:20:00,9.9,9.94,9.87,9.91,344800.0,8.0522,8.0847,8.0278,8.0603,344800.0
2009-05-26 14:30:00,9.91,9.93,9.91,9.92,202000.0,8.0603,8.0766,8.0603,8.0684,202000.0
2009-05-26 14:40:00,9.92,9.94,9.92,9.93,338000.0,8.0684,8.0847,8.0684,8.0766,338000.0
2009-05-26 14:50:00,9.93,9.94,9.89,9.9,418800.0,8.0766,8.0847,8.044,8.0522,418800.0
2009-05-26 15:00:00,9.9,9.92,9.88,9.91,342000.0,8.0522,8.0684,8.0359,8.0603,342000.0
2009-05-26 15:10:00,9.91,9.93,9.85,9.86,324400.0,8.0603,8.0766,8.0115,8.0196,324400.0
2009-05-26 15:20:00,9.86,9.88,9.84,9.84,276800.0,8.0196,8.0359,8.0034,8.0034,276800.0
2009-05-26 15:30:00,9.84,9.88,9.83,9.88,362800.0,8.0034,8.0359,7.9952,8.0359,362800.0
2009-05-26 15:40:00,9.88,9.9,9.85,9.9,778800.0,8.0359,8.0522,8.0115,8.0522,778800.0
2009-05-26 15:50:00,9.9,9.9,9.86,9.9,807200.0,8.0522,8.0522,8.0196,8.0522,807200.0
2009-05-27 09:30:00,9.86,9.88,9.76,9.82,234800.0,8.0196,8.0359,7.9383,7.9871,234800.0
2009-05-27 09:40:00,9.83,9.94,9.82,9.94,365200.0,7.9952,8.0847,7.9871,8.0847,365200.0
2009-05-27 09:50:00,9.93,10.0,9.91,9.96,461600.0,8.0766,8.1335,8.0603,8.101,461600.0
2009-05-27 10:00:00,9.96,10.0,9.9,9.93,792800.0,8.101,8.1335,8.0522,8.0766,792800.0
2009-05-27 10:10:00,9.93,9.96,9.89,9.95,568000.0,8.0766,8.101,8.044,8.0928,568000.0
2009-05-27 10:20:00,9.95,9.99,9.89,9.89,379600.0,8.0928,8.1254,8.044,8.044,379600.0
2009-05-27 10:30:00,9.9,9.97,9.87,9.97,476800.0,8.0522,8.1091,8.0278,8.1091,476800.0
2009-05-27 10:40:00,9.97,10.0,9.95,9.99,243200.0,8.1091,8.1335,8.0928,8.1254,243200.0
2009-05-27 10:50:00,9.99,10.04,9.96,10.03,295600.0,8.1254,8.166,8.101,8.1579,295600.0
2009-05-27 11:00:00,10.03,10.04,10.0,10.02,450400.0,8.1579,8.166,8.1335,8.1498,450400.0
2009-05-27 11:10:00,10.02,10.03,9.98,9.99,531200.0,8.1498,8.1579,8.1172,8.1254,531200.0
2009-05-27 11:20:00,9.99,10.03,9.97,10.01,148800.0,8.1254,8.1579,8.1091,8.1416,148800.0
2009-05-27 11:30:00,10.02,10.06,10.01,10.05,245200.0,8.1498,8.1823,8.1416,8.1742,245200.0
2009-05-27 11:40:00,10.05,10.05,10.01,10.01,347600.0,8.1742,8.1742,8.1416,8.1416,347600.0
2009-05-27 11:50:00,10.01,10.04,9.99,10.04,139600.0,8.1416,8.166,8.1254,8.166,139600.0
2009-05-27 12:00:00,10.04,10.05,10.0,10.01,140400.0,8.166,8.1742,8.1335,8.1416,140400.0
2009-05-27 12:10:00,10.01,10.04,9.99,10.01,185600.0,8.1416,8.166,8.1254,8.1416,185600.0
2009-05-27 12:20:00,10.01,10.01,9.96,9.96,145200.0,8.1416,8.1416,8.101,8.101,145200.0
2009-05-27 12:30:00,9.97,9.97,9.94,9.95,150800.0,8.1091,8.1091,8.0847,8.0928,150800.0
2009-05-27 12:40:00,9.95,9.97,9.93,9.94,143600.0,8.0928,8.1091,8.0766,8.0847,143600.0
2009-05-27 12:50:00,9.94,9.94,9.9,9.91,148000.0,8.0847,8.0847,8.0522,8.0603,148000.0
2009-05-27 13:00:00,9.92,9.99,9.92,9.96,133600.0,8.0684,8.1254,8.0684,8.101,133600.0
2009-05-27 13:10:00,9.96,10.0,9.96,9.99,187200.0,8.101,8.1335,8.101,8.1254,187200.0
2009-05-27 13:20:00,9.99,9.99,9.95,9.96,227600.0,8.1254,8.1254,8.0928,8.101,227600.0
2009-05-27 13:30:00,9.96,9.96,9.85,9.85,252000.0,8.101,8.101,8.0115,8.0115,252000.0
2009-05-27 13:40:00,9.85,9.9,9.83,9.83,206400.0,8.0115,8.0522,7.9952,7.9952,206400.0
2009-05-27 13:50:00,9.83,9.89,9.82,9.89,650000.0,7.9952,8.044,7.9871,8.044,650000.0
2009-05-27 14:00:00,9.88,9.88,9.83,9.86,367600.0,8.0359,8.0359,7.9952,8.0196,367600.0
2009-05-27 14:10:00,9.86,9.94,9.86,9.9,396000.0,8.0196,8.0847,8.0196,8.0522,396000.0
2009-05-27 14:20:00,9.9,9.93,9.87,9.93,295200.0,8.0522,8.0766,8.0278,8.0766,295200.0
2009-05-27 14:30:00,9.92,9.97,9.89,9.96,252000.0,8.0684,8.1091,8.044,8.101,252000.0
2009-05-27 14:40:00,9.97,10.01,9.96,9.99,404800.0,8.1091,8.1416,8.101,8.1254,404800.0
2009-05-27 14:50:00,9.99,9.99,9.94,9.94,243600.0,8.1254,8.1254,8.0847,8.0847,243600.0
2009-05-27 15:00:00,9.94,9.99,9.92,9.93,701200.0,8.0847,8.1254,8.0684,8.0766,701200.0
2009-05-27 15:10:00,9.92,9.92,9.87,9.88,812800.0,8.0684,8.0684,8.0278,8.0359,812800.0
2009-05-27 15:20:00,9.88,9.88,9.79,9.79,605600.0,8.0359,8.0359,7.9627,7.9627,605600.0
2009-05-27 15:30:00,9.79,9.84,9.77,9.8,674000.0,7.9627,8.0034,7.9464,7.9708,674000.0
2009-05-27 15:40:00,9.8,9.85,9.79,9.81,708400.0,7.9708,8.0115,7.9627,7.979,708400.0
2009-05-27 15:50:00,9.81,9.81,9.63,9.75,1783200.0,7.979,7.979,7.8326,7.9302,1783200.0
2009-05-28 09:30:00,9.85,9.91,9.72,9.77,305200.0,8.0115,8.0603,7.9058,7.9464,305200.0
2009-05-28 09:40:00,9.77,9.82,9.76,9.78,260000.0,7.9464,7.9871,7.9383,7.9546,260000.0
2009-05-28 09:50:00,9.79,9.81,9.6,9.61,492800.0,7.9627,7.979,7.8082,7.8163,492800.0
2009-05-28 10:00:00,9.6,9.6,9.54,9.56,569600.0,7.8082,7.8082,7.7594,7.7756,569600.0
2009-05-28 10:10:00,9.56,9.57,9.51,9.57,668400.0,7.7756,7.7838,7.735,7.7838,668400.0
2009-05-28 10:20:00,9.56,9.63,9.5,9.52,412400.0,7.7756,7.8326,7.7268,7.7431,412400.0
2009-05-28 10:30:00,9.52,9.63,9.52,9.59,225600.0,7.7431,7.8326,7.7431,7.8,225600.0
2009-05-28 10:40:00,9.59,9.63,9.58,9.62,170400.0,7.8,7.8326,7.7919,7.8244,170400.0
2009-05-28 10:50:00,9.62,9.68,9.62,9.68,155200.0,7.8244,7.8732,7.8244,7.8732,155200.0
2009-05-28 11:00:00,9.67,9.72,9.66,9.7,254000.0,7.8651,7.9058,7.857,7.8895,254000.0
2009-05-28 11:10:00,9.7,9.71,9.62,9.62,202000.0,7.8895,7.8976,7.8244,7.8244,202000.0
2009-05-28 11:20:00,9.62,9.7,9.6,9.65,209200.0,7.8244,7.8895,7.8082,7.8488,209200.0
2009-05-28 11:30:00,9.65,9.73,9.65,9.71,201200.0,7.8488,7.9139,7.8488,7.8976,201200.0
2009-05-28 11:40:00,9.71,9.77,9.68,9.77,258000.0,7.8976,7.9464,7.8732,7.9464,258000.0
2009-05-28 11:50:00,9.76,9.8,9.73,9.77,363600.0,7.9383,7.9708,7.9139,7.9464,363600.0
2009-05-28 12:00:00,9.77,9.79,9.69,9.7,245600.0,7.9464,7.9627,7.8814,7.8895,245600.0
2009-05-28 12:10:00,9.7,9.74,9.66,9.66,376400.0,7.8895,7.922,7.857,7.857,376400.0
2009-05-28 12:20:00,9.67,9.74,9.65,9.7,373200.0,7.8651,7.922,7.8488,7.8895,373200.0
2009-05-28 12:30:00,9.71,9.75,9.69,9.74,174800.0,7.8976,7.9302,7.8814,7.922,174800.0
2009-05-28 12:40:00,9.74,9.74,9.69,9.71,164800.0,7.922,7.922,7.8814,7.8976,164800.0
2009-05-28 12:50:00,9.71,9.71,9.66,9.68,218400.0,7.8976,7.8976,7.857,7.8732,218400.0
2009-05-28 13:00:00,9.67,9.68,9.64,9.65,370000.0,7.8651,7.8732,7.8407,7.8488,370000.0
2009-05-28 13:10:00,9.65,9.74,9.65,9.72,364000.0,7.8488,7.922,7.8488,7.9058,364000.0
2009-05-28 13:20:00,9.72,9.76,9.72,9.72,208400.0,7.9058,7.9383,7.9058,7.9058,208400.0
2009-05-28 13:30:00,9.72,9.72,9.69,9.71,167200.0,7.9058,7.9058,7.8814,7.8976,167200.0
2009-05-28 13:40:00,9.7,9.72,9.66,9.67,200400.0,7.8895,7.9058,7.857,7.8651,200400.0
2009-05-28 13:50:00,9.67,9.7,9.65,9.68,176000.0,7.8651,7.8895,7.8488,7.8732,176000.0
2009-05-28 14:00:00,9.69,9.7,9.65,9.69,139600.0,7.8814,7.8895,7.8488,7.8814,139600.0
2009-05-28 14:10:00,9.68,9.7,9.65,9.66,96800.0,7.8732,7.8895,7.8488,7.857,96800.0
2009-05-28 14:20:00,9.66,9.72,9.66,9.69,250800.0,7.857,7.9058,7.857,7.8814,250800.0
2009-05-28 14:30:00,9.7,9.77,9.69,9.76,450000.0,7.8895,7.9464,7.8814,7.9383,450000.0
2009-05-28 14:40:00,9.76,9.78,9.75,9.77,629600.0,7.9383,7.9546,7.9302,7.9464,629600.0
2009-05-28 14:50:00,9.77,9.81,9.76,9.8,368400.0,7.9464,7.979,7.9383,7.9708,368400.0
2009-05-28 15:00:00,9.8,9.81,9.77,9.77,278800.0,7.9708,7.979,7.9464,7.9464,278800.0
2009-05-28 15:10:00,9.77,9.79,9.73,9.77,597200.0,7.9464,7.9627,7.9139,7.9464,597200.0
2009-05-28 15:20:00,9.77,9.8,9.74,9.79,604000.0,7.9464,7.9708,7.922,7.9627,604000.0
2009-05-28 15:30:00,9.78,9.81,9.76,9.8,703200.0,7.9546,7.979,7.9383,7.9708,703200.0
2009-05-28 15:40:00,9.8,9.85,9.79,9.83,762000.0,7.9708,8.0115,7.9627,7.9952,762000.0
2009-05-28 15:50:00,9.83,9.96,9.71,9.79,1485600.0,7.9952,8.101,7.8976,7.9627,1485600.0
2009-05-29 09:30:00,9.77,9.85,9.65,9.8,304400.0,7.9464,8.0115,7.8488,7.9708,304400.0
2009-05-29 09:40:00,9.81,9.84,9.66,9.7,446800.0,7.979,8.0034,7.857,7.8895,446800.0
2009-05-29 09:50:00,9.71,9.78,9.71,9.78,251600.0,7.8976,7.9546,7.8976,7.9546,251600.0
2009-05-29 10:00:00,9.77,9.78,9.68,9.71,500800.0,7.9464,7.9546,7.8732,7.8976,500800.0
2009-05-29 10:10:00,9.71,9.71,9.65,9.67,684000.0,7.8976,7.8976,7.8488,7.8651,684000.0
2009-05-29 10:20:00,9.68,9.71,9.65,9.68,540000.0,7.8732,7.8976,7.8488,7.8732,540000.0
2009-05-29 10:30:00,9.67,9.7,9.62,9.63,336000.0,7.8651,7.8895,7.8244,7.8326,336000.0
2009-05-29 10:40:00,9.63,9.64,9.58,9.58,573200.0,7.8326,7.8407,7.7919,7.7919,573200.0
2009-05-29 10:50:00,9.59,9.6,9.56,9.57,293600.0,7.8,7.8082,7.7756,7.7838,293600.0
2009-05-29 11:00:00,9.57,9.6,9.56,9.56,384800.0,7.7838,7.8082,7.7756,7.7756,384800.0
2009-05-29 11:10:00,9.56,9.62,9.56,9.58,225200.0,7.7756,7.8244,7.7756,7.7919,225200.0
2009-05-29 11:20:00,9.58,9.66,9.58,9.59,363200.0,7.7919,7.857,7.7919,7.8,363200.0
2009-05-29 11:30:00,9.58,9.62,9.58,9.61,209600.0,7.7919,7.8244,7.7919,7.8163,209600.0
2009-05-29 11:40:00,9.61,9.65,9.61,9.64,238000.0,7.8163,7.8488,7.8163,7.8407,238000.0
2009-05-29 11:50:00,9.64,9.68,9.6,9.68,396400.0,7.8407,7.8732,7.8082,7.8732,396400.0
2009-05-29 12:00:00,9.68,9.75,9.68,9.72,308800.0,7.8732,7.9302,7.8732,7.9058,308800.0
2009-05-29 12:10:00,9.72,9.76,9.72,9.75,295200.0,7.9058,7.9383,7.9058,7.9302,295200.0
2009-05-29 12:20:00,9.75,9.77,9.74,9.77,282800.0,7.9302,7.9464,7.922,7.9464,282800.0
2009-05-29 12:30:00,9.77,9.77,9.72,9.72,230800.0,7.9464,7.9464,7.9058,7.9058,230800.0
2009-05-29 12:40:00,9.73,9.75,9.68,9.68,210400.0,7.9139,7.9302,7.8732,7.8732,210400.0
2009-05-29 12:50:00,9.68,9.72,9.68,9.72,135600.0,7.8732,7.9058,7.8732,7.9058,135600.0
2009-05-29 13:00:00,9.72,9.75,9.72,9.72,90000.0,7.9058,7.9302,7.9058,7.9058,90000.0
2009-05-29 13:10:00,9.73,9.74,9.72,9.73,76000.0,7.9139,7.922,7.9058,7.9139,76000.0
2009-05-29 13:20:00,9.73,9.76,9.73,9.76,70400.0,7.9139,7.9383,7.9139,7.9383,70400.0
2009-05-29 13:30:00,9.76,9.78,9.74,9.76,222000.0,7.9383,7.9546,7.922,7.9383,222000.0
2009-05-29 13:40:00,9.76,9.76,9.74,9.75,140400.0,7.9383,7.9383,7.922,7.9302,140400.0
2009-05-29 13:50:00,9.75,9.75,9.73,9.74,84000.0,7.9302,7.9302,7.9139,7.922,84000.0
2009-05-29 14:00:00,9.74,9.75,9.72,9.74,150800.0,7.922,7.9302,7.9058,7.922,150800.0
2009-05-29 14:10:00,9.74,9.75,9.73,9.74,124400.0,7.922,7.9302,7.9139,7.922,124400.0
2009-05-29 14:20:00,9.74,9.74,9.71,9.72,200800.0,7.922,7.922,7.8976,7.9058,200800.0
2009-05-29 14:30:00,9.73,9.74,9.72,9.74,156800.0,7.9139,7.922,7.9058,7.922,156800.0
2009-05-29 14:40:00,9.74,9.74,9.71,9.74,118800.0,7.922,7.922,7.8976,7.922,118800.0
2009-05-29 14:50:00,9.74,9.74,9.71,9.74,272400.0,7.922,7.922,7.8976,7.922,272400.0
2009-05-29 15:00:00,9.74,9.75,9.73,9.75,262000.0,7.922,7.9302,7.9139,7.9302,262000.0
2009-05-29 15:10:00,9.75,9.76,9.73,9.76,251200.0,7.9302,7.9383,7.9139,7.9383,251200.0
2009-05-29 15:20:00,9.76,9.76,9.72,9.74,252000.0,7.9383,7.9383,7.9058,7.922,252000.0
2009-05-29 15:30:00,9.74,9.75,9.72,9.74,298800.0,7.922,7.9302,7.9058,7.922,298800.0
2009-05-29 15:40:00,9.74,9.77,9.74,9.75,538800.0,7.922,7.9464,7.922,7.9302,538800.0
2009-05-29 15:50:00,9.75,9.79,9.72,9.78,957200.0,7.9302,7.9627,7.9058,7.9546,957200.0
2009-06-01 09:30:00,9.88,9.89,9.78,9.86,386800.0,8.0359,8.044,7.9546,8.0196,386800.0
2009-06-01 09:40:00,9.86,9.9,9.84,9.88,382000.0,8.0196,8.0522,8.0034,8.0359,382000.0
2009-06-01 09:50:00,9.89,9.9,9.85,9.86,384000.0,8.044,8.0522,8.0115,8.0196,384000.0
2009-06-01 10:00:00,9.87,9.96,9.87,9.95,226800.0,8.0278,8.101,8.0278,8.0928,226800.0
2009-06-01 10:10:00,9.95,9.98,9.95,9.98,337600.0,8.0928,8.1172,8.0928,8.1172,337600.0
2009-06-01 10:20:00,9.98,9.98,9.92,9.92,317200.0,8.1172,8.1172,8.0684,8.0684,317200.0
2009-06-01 10:30:00,9.92,9.93,9.88,9.92,693200.0,8.0684,8.0766,8.0359,8.0684,693200.0
2009-06-01 10:40:00,9.92,9.92,9.88,9.9,235200.0,8.0684,8.0684,8.0359,8.0522,235200.0
2009-06-01 10:50:00,9.9,9.94,9.9,9.93,179200.0,8.0522,8.0847,8.0522,8.0766,179200.0
2009-06-01 11:00:00,9.93,9.98,9.93,9.94,168800.0,8.0766,8.1172,8.0766,8.0847,168800.0
2009-06-01 11:10:00,9.94,9.97,9.92,9.94,181600.0,8.0847,8.1091,8.0684,8.0847,181600.0
2009-06-01 11:20:00,9.94,9.94,9.91,9.92,268000.0,8.0847,8.0847,8.0603,8.0684,268000.0
2009-06-01 11:30:00,9.92,9.95,9.91,9.92,122400.0,8.0684,8.0928,8.0603,8.0684,122400.0
2009-06-01 11:40:00,9.92,9.95,9.91,9.94,120000.0,8.0684,8.0928,8.0603,8.0847,120000.0
2009-06-01 11:50:00,9.95,9.96,9.93,9.94,180000.0,8.0928,8.101,8.0766,8.0847,180000.0
2009-06-01 12:00:00,9.94,9.97,9.93,9.96,173600.0,8.0847,8.1091,8.0766,8.101,173600.0
2009-06-01 12:10:00,9.96,9.97,9.93,9.94,226400.0,8.101,8.1091,8.0766,8.0847,226400.0
2009-06-01 12:20:00,9.94,10.0,9.94,9.99,132400.0,8.0847,8.1335,8.0847,8.1254,132400.0
2009-06-01 12:30:00,9.99,10.0,9.99,9.99,134000.0,8.1254,8.1335,8.1254,8.1254,134000.0
2009-06-01 12:40:00,9.99,10.0,9.98,9.99,239600.0,8.1254,8.1335,8.1172,8.1254,239600.0
2009-06-01 12:50:00,9.99,10.01,9.96,9.97,228000.0,8.1254,8.1416,8.101,8.1091,228000.0
2009-06-01 13:00:00,9.97,9.98,9.94,9.97,168800.0,8.1091,8.1172,8.0847,8.1091,168800.0
2009-06-01 13:10:00,9.97,10.0,9.95,10.0,190000.0,8.1091,8.1335,8.0928,8.1335,190000.0
2009-06-01 13:20:00,10.0,10.01,9.98,9.99,129600.0,8.1335,8.1416,8.1172,8.1254,129600.0
2009-06-01 13:30:00,9.99,10.02,9.99,10.02,213600.0,8.1254,8.1498,8.1254,8.1498,213600.0
2009-06-01 13:40:00,10.02,10.04,10.0,10.03,212800.0,8.1498,8.166,8.1335,8.1579,212800.0
2009-06-01 13:50:00,10.03,10.05,10.02,10.05,164000.0,8.1579,8.1742,8.1498,8.1742,164000.0
2009-06-01 14:00:00,10.05,10.07,10.03,10.03,281600.0,8.1742,8.1904,8.1579,8.1579,281600.0
2009-06-01 14:10:00,10.03,10.03,9.98,9.98,252400.0,8.1579,8.1579,8.1172,8.1172,252400.0
2009-06-01 14:20:00,9.98,10.0,9.97,9.97,176000.0,8.1172,8.1335,8.1091,8.1091,176000.0
2009-06-01 14:30:00,9.97,9.98,9.93,9.97,364400.0,8.1091,8.1172,8.0766,8.1091,364400.0
2009-06-01 14:40:00,9.97,9.97,9.93,9.94,498400.0,8.1091,8.1091,8.0766,8.0847,498400.0
2009-06-01 14:50:00,9.95,9.95,9.93,9.94,268000.0,8.0928,8.0928,8.0766,8.0847,268000.0
2009-06-01 15:00:00,9.94,9.96,9.9,9.91,354400.0,8.0847,8.101,8.0522,8.0603,354400.0
2009-06-01 15:10:00,9.91,9.92,9.88,9.89,325600.0,8.0603,8.0684,8.0359,8.044,325600.0
2009-06-01 15:20:00,9.89,9.94,9.88,9.94,400400.0,8.044,8.0847,8.0359,8.0847,400400.0
2009-06-01 15:30:00,9.94,9.99,9.92,9.97,502400.0,8.0847,8.1254,8.0684,8.1091,502400.0
2009-06-01 15:40:00,9.96,10.0,9.96,9.99,714400.0,8.101,8.1335,8.101,8.1254,714400.0
2009-06-01 15:50:00,9.99,10.03,9.96,9.96,890800.0,8.1254,8.1579,8.101,8.101,890800.0
2009-06-02 09:30:00,9.83,10.04,9.83,10.02,412400.0,7.9952,8.166,7.9952,8.1498,412400.0
2009-06-02 09:40:00,10.03,10.06,9.96,9.99,294000.0,8.1579,8.1823,8.101,8.1254,294000.0
2009-06-02 09:50:00,9.99,10.07,9.97,10.06,210400.0,8.1254,8.1904,8.1091,8.1823,210400.0
2009-06-02 10:00:00,10.06,10.13,10.06,10.08,590800.0,8.1823,8.2392,8.1823,8.1986,590800.0
2009-06-02 10:10:00,10.09,10.09,10.04,10.05,228000.0,8.2067,8.2067,8.166,8.1742,228000.0
2009-06-02 10:20:00,10.05,10.15,10.03,10.13,269600.0,8.1742,8.2555,8.1579,8.2392,269600.0
2009-06-02 10:30:00,10.13,10.15,10.1,10.13,205200.0,8.2392,8.2555,8.2148,8.2392,205200.0
2009-06-02 10:40:00,10.13,10.17,10.09,10.09,214000.0,8.2392,8.2718,8.2067,8.2067,214000.0
2009-06-02 10:50:00,10.09,10.1,10.03,10.07,355200.0,8.2067,8.2148,8.1579,8.1904,355200.0
2009-06-02 11:00:00,10.07,10.08,10.01,10.01,228800.0,8.1904,8.1986,8.1416,8.1416,228800.0
2009-06-02 11:10:00,10.01,10.05,10.0,10.05,163200.0,8.1416,8.1742,8.1335,8.1742,163200.0
2009-06-02 11:20:00,10.05,10.1,10.04,10.1,172400.0,8.1742,8.2148,8.166,8.2148,172400.0
2009-06-02 11:30:00,10.1,10.12,10.08,10.09,258400.0,8.2148,8.2311,8.1986,8.2067,258400.0
2009-06-02 11:40:00,10.08,10.09,10.07,10.07,174000.0,8.1986,8.2067,8.1904,8.1904,174000.0
2009-06-02 11:50:00,10.07,10.13,10.07,10.1,213200.0,8.1904,8.2392,8.1904,8.2148,213200.0
2009-06-02 12:00:00,10.1,10.11,10.08,10.1,145200.0,8.2148,8.223,8.1986,8.2148,145200.0
2009-06-02 12:10:00,10.1,10.14,10.1,10.13,74000.0,8.2148,8.2474,8.2148,8.2392,74000.0
2009-06-02 12:20:00,10.13,10.13,10.08,10.09,55600.0,8.2392,8.2392,8.1986,8.2067,55600.0
2009-06-02 12:30:00,10.09,10.13,10.08,10.12,89600.0,8.2067,8.2392,8.1986,8.2311,89600.0
2009-06-02 12:40:00,10.12,10.13,10.08,10.08,85600.0,8.2311,8.2392,8.1986,8.1986,85600.0
2009-06-02 12:50:00,10.09,10.13,10.08,10.13,143600.0,8.2067,8.2392,8.1986,8.2392,143600.0
2009-06-02 13:00:00,10.12,10.14,10.1,10.14,87200.0,8.2311,8.2474,8.2148,8.2474,87200.0
2009-06-02 13:10:00,10.14,10.14,10.1,10.11,339200.0,8.2474,8.2474,8.2148,8.223,339200.0
2009-06-02 13:20:00,10.11,10.15,10.11,10.13,138400.0,8.223,8.2555,8.223,8.2392,138400.0
2009-06-02 13:30:00,10.14,10.15,10.14,10.15,124400.0,8.2474,8.2555,8.2474,8.2555,124400.0
2009-06-02 13:40:00,10.15,10.18,10.15,10.16,100000.0,8.2555,8.2799,8.2555,8.2636,100000.0
2009-06-02 13:50:00,10.16,10.19,10.16,10.18,134400.0,8.2636,8.288,8.2636,8.2799,134400.0
2009-06-02 14:00:00,10.19,10.19,10.14,10.15,166400.0,8.288,8.288,8.2474,8.2555,166400.0
2009-06-02 14:10:00,10.15,10.18,10.13,10.17,141600.0,8.2555,8.2799,8.2392,8.2718,141600.0
2009-06-02 14:20:00,10.17,10.19,10.15,10.19,287200.0,8.2718,8.288,8.2555,8.288,287200.0
2009-06-02 14:30:00,10.19,10.2,10.17,10.19,366400.0,8.288,8.2962,8.2718,8.288,366400.0
2009-06-02 14:40:00,10.19,10.21,10.17,10.17,273600.0,8.288,8.3043,8.2718,8.2718,273600.0
2009-06-02 14:50:00,10.17,10.18,10.14,10.14,259200.0,8.2718,8.2799,8.2474,8.2474,259200.0
2009-06-02 15:00:00,10.14,10.19,10.14,10.19,259600.0,8.2474,8.288,8.2474,8.288,259600.0
2009-06-02 15:10:00,10.19,10.19,10.15,10.15,282800.0,8.288,8.288,8.2555,8.2555,282800.0
2009-06-02 15:20:00,10.15,10.18,10.13,10.15,750800.0,8.2555,8.2799,8.2392,8.2555,750800.0
2009-06-02 15:30:00,10.15,10.18,10.13,10.17,677200.0,8.2555,8.2799,8.2392,8.2718,677200.0
2009-06-02 15:40:00,10.17,10.17,10.13,10.15,715200.0,8.2718,8.2718,8.2392,8.2555,715200.0
2009-06-02 15:50:00,10.14,10.15,10.07,10.09,2062800.0,8.2474,8.2555,8.1904,8.2067,2062800.0
2009-06-03 09:30:00,10.05,10.05,9.97,10.04,364800.0,8.1742,8.1742,8.1091,8.166,364800.0
2009-06-03 09:40:00,10.05,10.1,10.0,10.1,355200.0,8.1742,8.2148,8.1335,8.2148,355200.0
2009-06-03 09:50:00,10.1,10.18,10.09,10.13,287600.0,8.2148,8.2799,8.2067,8.2392,287600.0
2009-06-03 10:00:00,10.12,10.12,10.05,10.06,402400.0,8.2311,8.2311,8.1742,8.1823,402400.0
2009-06-03 10:10:00,10.07,10.11,10.05,10.07,270800.0,8.1904,8.223,8.1742,8.1904,270800.0
2009-06-03 10:20:00,10.07,10.11,10.04,10.1,378800.0,8.1904,8.223,8.166,8.2148,378800.0
2009-06-03 10:30:00,10.1,10.1,10.05,10.08,198400.0,8.2148,8.2148,8.1742,8.1986,198400.0
2009-06-03 10:40:00,10.08,10.13,10.06,10.13,393200.0,8.1986,8.2392,8.1823,8.2392,393200.0
2009-06-03 10:50:00,10.13,10.15,10.11,10.15,211600.0,8.2392,8.2555,8.223,8.2555,211600.0
2009-06-03 11:00:00,10.15,10.18,10.15,10.17,398400.0,8.2555,8.2799,8.2555,8.2718,398400.0
2009-06-03 11:10:00,10.17,10.17,10.09,10.13,256400.0,8.2718,8.2718,8.2067,8.2392,256400.0
2009-06-03 11:20:00,10.13,10.18,10.13,10.17,328000.0,8.2392,8.2799,8.2392,8.2718,328000.0
2009-06-03 11:30:00,10.17,10.19,10.16,10.18,232400.0,8.2718,8.288,8.2636,8.2799,232400.0
2009-06-03 11:40:00,10.19,10.2,10.14,10.16,340800.0,8.288,8.2962,8.2474,8.2636,340800.0
2009-06-03 11:50:00,10.16,10.16,10.1,10.11,152400.0,8.2636,8.2636,8.2148,8.223,152400.0
2009-06-03 12:00:00,10.11,10.11,10.08,10.1,363600.0,8.223,8.223,8.1986,8.2148,363600.0
2009-06-03 12:10:00,10.1,10.15,10.09,10.14,389600.0,8.2148,8.2555,8.2067,8.2474,389600.0
2009-06-03 12:20:00,10.14,10.15,10.07,10.09,279600.0,8.2474,8.2555,8.1904,8.2067,279600.0
2009-06-03 12:30:00,10.09,10.12,10.09,10.12,117600.0,8.2067,8.2311,8.2067,8.2311,117600.0
2009-06-03 12:40:00,10.12,10.13,10.11,10.13,239600.0,8.2311,8.2392,8.223,8.2392,239600.0
2009-06-03 12:50:00,10.13,10.13,10.09,10.11,239200.0,8.2392,8.2392,8.2067,8.223,239200.0
2009-06-03 13:00:00,10.1,10.14,10.1,10.13,287200.0,8.2148,8.2474,8.2148,8.2392,287200.0
2009-06-03 13:10:00,10.13,10.16,10.13,10.15,340000.0,8.2392,8.2636,8.2392,8.2555,340000.0
2009-06-03 13:20:00,10.15,10.15,10.12,10.12,298800.0,8.2555,8.2555,8.2311,8.2311,298800.0
2009-06-03 13:30:00,10.12,10.13,10.12,10.12,300800.0,8.2311,8.2392,8.2311,8.2311,300800.0
2009-06-03 13:40:00,10.12,10.13,10.08,10.1,270000.0,8.2311,8.2392,8.1986,8.2148,270000.0
2009-06-03 13:50:00,10.1,10.11,10.09,10.09,410400.0,8.2148,8.223,8.2067,8.2067,410400.0
2009-06-03 14:00:00,10.09,10.12,10.09,10.1,306400.0,8.2067,8.2311,8.2067,8.2148,306400.0
2009-06-03 14:10:00,10.1,10.12,10.09,10.1,202800.0,8.2148,8.2311,8.2067,8.2148,202800.0
2009-06-03 14:20:00,10.1,10.11,10.07,10.08,239600.0,8.2148,8.223,8.1904,8.1986,239600.0
2009-06-03 14:30:00,10.07,10.09,10.06,10.09,568400.0,8.1904,8.2067,8.1823,8.2067,568400.0
2009-06-03 14:40:00,10.09,10.1,10.07,10.09,562400.0,8.2067,8.2148,8.1904,8.2067,562400.0
2009-06-03 14:50:00,10.09,10.09,10.06,10.07,848800.0,8.2067,8.2067,8.1823,8.1904,848800.0
2009-06-03 15:00:00,10.06,10.08,10.05,10.06,704000.0,8.1823,8.1986,8.1742,8.1823,704000.0
2009-06-03 15:10:00,10.06,10.06,10.03,10.04,968800.0,8.1823,8.1823,8.1579,8.166,968800.0
2009-06-03 15:20:00,10.04,10.05,10.0,10.03,661600.0,8.166,8.1742,8.1335,8.1579,661600.0
2009-06-03 15:30:00,10.03,10.05,10.01,10.04,599200.0,8.1579,8.1742,8.1416,8.166,599200.0
2009-06-03 15:40:00,10.04,10.06,10.04,10.05,1132000.0,8.166,8.1823,8.166,8.1742,1132000.0
2009-06-03 15:50:00,10.05,10.06,10.04,10.04,1216400.0,8.1742,8.1823,8.166,8.166,1216400.0
2009-06-04 09:30:00,9.85,9.86,9.63,9.7,570000.0,8.034,8.0422,7.8546,7.9117,570000.0
2009-06-04 09:40:00,9.7,9.81,9.69,9.75,633200.0,7.9117,8.0014,7.9035,7.9524,633200.0
2009-06-04 09:50:00,9.75,9.79,9.67,9.79,362400.0,7.9524,7.9851,7.8872,7.9851,362400.0
2009-06-04 10:00:00,9.79,9.8,9.7,9.74,223600.0,7.9851,7.9932,7.9117,7.9443,223600.0
2009-06-04 10:10:00,9.74,9.78,9.72,9.74,176000.0,7.9443,7.9769,7.928,7.9443,176000.0
2009-06-04 10:20:00,9.74,9.84,9.72,9.79,261200.0,7.9443,8.0259,7.928,7.9851,261200.0
2009-06-04 10:30:00,9.8,9.83,9.76,9.76,302000.0,7.9932,8.0177,7.9606,7.9606,302000.0
2009-06-04 10:40:00,9.76,9.77,9.7,9.7,440000.0,7.9606,7.9688,7.9117,7.9117,440000.0
2009-06-04 10:50:00,9.7,9.74,9.69,9.72,346800.0,7.9117,7.9443,7.9035,7.928,346800.0
2009-06-04 11:00:00,9.72,9.75,9.68,9.69,450800.0,7.928,7.9524,7.8954,7.9035,450800.0
2009-06-04 11:10:00,9.69,9.72,9.68,9.69,176800.0,7.9035,7.928,7.8954,7.9035,176800.0
2009-06-04 11:20:00,9.68,9.72,9.68,9.71,192800.0,7.8954,7.928,7.8954,7.9198,192800.0
2009-06-04 11:30:00,9.71,9.74,9.7,9.7,288000.0,7.9198,7.9443,7.9117,7.9117,288000.0
2009-06-04 11:40:00,9.7,9.72,9.68,9.72,250000.0,7.9117,7.928,7.8954,7.928,250000.0
2009-06-04 11:50:00,9.71,9.71,9.69,9.69,100800.0,7.9198,7.9198,7.9035,7.9035,100800.0
2009-06-04 12:00:00,9.69,9.69,9.63,9.65,358000.0,7.9035,7.9035,7.8546,7.8709,358000.0
2009-06-04 12:10:00,9.64,9.68,9.62,9.66,271600.0,7.8627,7.8954,7.8464,7.879,271600.0
2009-06-04 12:20:00,9.66,9.66,9.63,9.65,236800.0,7.879,7.879,7.8546,7.8709,236800.0
2009-06-04 12:30:00,9.65,9.68,9.65,9.68,116800.0,7.8709,7.8954,7.8709,7.8954,116800.0
2009-06-04 12:40:00,9.68,9.68,9.62,9.62,302000.0,7.8954,7.8954,7.8464,7.8464,302000.0
2009-06-04 12:50:00,9.62,9.63,9.61,9.63,218000.0,7.8464,7.8546,7.8383,7.8546,218000.0
2009-06-04 13:00:00,9.63,9.67,9.62,9.64,276800.0,7.8546,7.8872,7.8464,7.8627,276800.0
2009-06-04 13:10:00,9.64,9.7,9.64,9.69,290800.0,7.8627,7.9117,7.8627,7.9035,290800.0
2009-06-04 13:20:00,9.69,9.72,9.69,9.7,169600.0,7.9035,7.928,7.9035,7.9117,169600.0
2009-06-04 13:30:00,9.71,9.74,9.71,9.73,210800.0,7.9198,7.9443,7.9198,7.9361,210800.0
2009-06-04 13:40:00,9.73,9.75,9.71,9.73,144000.0,7.9361,7.9524,7.9198,7.9361,144000.0
2009-06-04 13:50:00,9.73,9.74,9.7,9.72,190000.0,7.9361,7.9443,7.9117,7.928,190000.0
2009-06-04 14:00:00,9.72,9.74,9.71,9.72,164400.0,7.928,7.9443,7.9198,7.928,164400.0
2009-06-04 14:10:00,9.73,9.73,9.7,9.73,168800.0,7.9361,7.9361,7.9117,7.9361,168800.0
2009-06-04 14:20:00,9.73,9.75,9.72,9.74,170800.0,7.9361,7.9524,7.928,7.9443,170800.0
2009-06-04 14:30:00,9.74,9.77,9.71,9.74,200000.0,7.9443,7.9688,7.9198,7.9443,200000.0
2009-06-04 14:40:00,9.75,9.78,9.74,9.76,243200.0,7.9524,7.9769,7.9443,7.9606,243200.0
2009-06-04 14:50:00,9.76,9.76,9.69,9.69,278400.0,7.9606,7.9606,7.9035,7.9035,278400.0
2009-06-04 15:00:00,9.69,9.7,9.65,9.67,343200.0,7.9035,7.9117,7.8709,7.8872,343200.0
2009-06-04 15:10:00,9.67,9.69,9.67,9.69,202400.0,7.8872,7.9035,7.8872,7.9035,202400.0
2009-06-04 15:20:00,9.69,9.72,9.69,9.71,246800.0,7.9035,7.928,7.9035,7.9198,246800.0
2009-06-04 15:30:00,9.7,9.73,9.68,9.73,466800.0,7.9117,7.9361,7.8954,7.9361,466800.0
2009-06-04 15:40:00,9.73,9.75,9.7,9.74,833200.0,7.9361,7.9524,7.9117,7.9443,833200.0
2009-06-04 15:50:00,9.74,9.78,9.74,9.78,996400.0,7.9443,7.9769,7.9443,7.9769,996400.0
2009-06-05 09:30:00,9.88,9.95,9.79,9.89,292400.0,8.0585,8.1156,7.9851,8.0666,292400.0
2009-06-05 09:40:00,9.88,9.88,9.69,9.74,597200.0,8.0585,8.0585,7.9035,7.9443,597200.0
2009-06-05 09:50:00,9.73,9.77,9.66,9.72,650000.0,7.9361,7.9688,7.879,7.928,650000.0
2009-06-05 10:00:00,9.71,9.73,9.62,9.63,590000.0,7.9198,7.9361,7.8464,7.8546,590000.0
2009-06-05 10:10:00,9.63,9.72,9.58,9.72,378800.0,7.8546,7.928,7.8138,7.928,378800.0
2009-06-05 10:20:00,9.72,9.82,9.71,9.77,654400.0,7.928,8.0095,7.9198,7.9688,654400.0
2009-06-05 10:30:00,9.76,9.87,9.74,9.86,366000.0,7.9606,8.0503,7.9443,8.0422,366000.0
2009-06-05 10:40:00,9.86,9.88,9.78,9.8,372000.0,8.0422,8.0585,7.9769,7.9932,372000.0
2009-06-05 10:50:00,9.79,9.85,9.76,9.85,176400.0,7.9851,8.034,7.9606,8.034,176400.0
2009-06-05 11:00:00,9.85,9.9,9.84,9.87,242400.0,8.034,8.0748,8.0259,8.0503,242400.0
2009-06-05 11:10:00,9.88,9.88,9.83,9.83,226000.0,8.0585,8.0585,8.0177,8.0177,226000.0
2009-06-05 11:20:00,9.84,9.87,9.83,9.83,136400.0,8.0259,8.0503,8.0177,8.0177,136400.0
2009-06-05 11:30:00,9.83,9.84,9.79,9.81,167200.0,8.0177,8.0259,7.9851,8.0014,167200.0
2009-06-05 11:40:00,9.81,9.87,9.8,9.81,266800.0,8.0014,8.0503,7.9932,8.0014,266800.0
2009-06-05 11:50:00,9.81,9.84,9.78,9.83,263600.0,8.0014,8.0259,7.9769,8.0177,263600.0
2009-06-05 12:00:00,9.83,9.85,9.82,9.83,169600.0,8.0177,8.034,8.0095,8.0177,169600.0
2009-06-05 12:10:00,9.83,9.85,9.81,9.85,146000.0,8.0177,8.034,8.0014,8.034,146000.0
2009-06-05 12:20:00,9.84,9.9,9.84,9.87,193600.0,8.0259,8.0748,8.0259,8.0503,193600.0
2009-06-05 12:30:00,9.88,9.9,9.87,9.9,98800.0,8.0585,8.0748,8.0503,8.0748,98800.0
2009-06-05 12:40:00,9.9,9.91,9.88,9.89,116400.0,8.0748,8.0829,8.0585,8.0666,116400.0
2009-06-05 12:50:00,9.88,9.92,9.88,9.9,104000.0,8.0585,8.0911,8.0585,8.0748,104000.0
2009-06-05 13:00:00,9.9,9.91,9.86,9.86,116400.0,8.0748,8.0829,8.0422,8.0422,116400.0
2009-06-05 13:10:00,9.86,9.87,9.81,9.83,294000.0,8.0422,8.0503,8.0014,8.0177,294000.0
2009-06-05 13:20:00,9.83,9.85,9.82,9.85,141200.0,8.0177,8.034,8.0095,8.034,141200.0
2009-06-05 13:30:00,9.85,9.87,9.85,9.87,68800.0,8.034,8.0503,8.034,8.0503,68800.0
2009-06-05 13:40:00,9.87,9.9,9.87,9.88,112000.0,8.0503,8.0748,8.0503,8.0585,112000.0
2009-06-05 13:50:00,9.88,9.89,9.83,9.85,178800.0,8.0585,8.0666,8.0177,8.034,178800.0
2009-06-05 14:00:00,9.85,9.85,9.8,9.81,151600.0,8.034,8.034,7.9932,8.0014,151600.0
2009-06-05 14:10:00,9.81,9.81,9.77,9.77,138400.0,8.0014,8.0014,7.9688,7.9688,138400.0
2009-06-05 14:20:00,9.77,9.81,9.76,9.81,220000.0,7.9688,8.0014,7.9606,8.0014,220000.0
2009-06-05 14:30:00,9.8,9.81,9.76,9.8,204400.0,7.9932,8.0014,7.9606,7.9932,204400.0
2009-06-05 14:40:00,9.8,9.83,9.8,9.82,182400.0,7.9932,8.0177,7.9932,8.0095,182400.0
2009-06-05 14:50:00,9.82,9.83,9.82,9.82,113600.0,8.0095,8.0177,8.0095,8.0095,113600.0
2009-06-05 15:00:00,9.82,9.86,9.79,9.82,340400.0,8.0095,8.0422,7.9851,8.0095,340400.0
2009-06-05 15:10:00,9.83,9.84,9.81,9.83,257600.0,8.0177,8.0259,8.0014,8.0177,257600.0
2009-06-05 15:20:00,9.83,9.85,9.8,9.8,337600.0,8.0177,8.034,7.9932,7.9932,337600.0
2009-06-05 15:30:00,9.8,9.85,9.79,9.85,436800.0,7.9932,8.034,7.9851,8.034,436800.0
2009-06-05 15:40:00,9.85,9.86,9.81,9.82,484800.0,8.034,8.0422,8.0014,8.0095,484800.0
2009-06-05 15:50:00,9.82,9.86,9.82,9.84,483200.0,8.0095,8.0422,8.0095,8.0259,483200.0
2009-06-08 09:30:00,9.7,9.83,9.68,9.74,170400.0,7.9117,8.0177,7.8954,7.9443,170400.0
2009-06-08 09:40:00,9.73,9.77,9.67,9.69,109200.0,7.9361,7.9688,7.8872,7.9035,109200.0
2009-06-08 09:50:00,9.69,9.75,9.69,9.73,99200.0,7.9035,7.9524,7.9035,7.9361,99200.0
2009-06-08 10:00:00,9.73,9.83,9.7,9.78,182800.0,7.9361,8.0177,7.9117,7.9769,182800.0
2009-06-08 10:10:00,9.78,9.8,9.71,9.76,161200.0,7.9769,7.9932,7.9198,7.9606,161200.0
2009-06-08 10:20:00,9.76,9.82,9.75,9.79,164800.0,7.9606,8.0095,7.9524,7.9851,164800.0
2009-06-08 10:30:00,9.79,9.88,9.79,9.88,192800.0,7.9851,8.0585,7.9851,8.0585,192800.0
2009-06-08 10:40:00,9.88,9.88,9.84,9.85,138400.0,8.0585,8.0585,8.0259,8.034,138400.0
2009-06-08 10:50:00,9.85,9.87,9.84,9.86,110000.0,8.034,8.0503,8.0259,8.0422,110000.0
2009-06-08 11:00:00,9.86,9.88,9.83,9.84,139200.0,8.0422,8.0585,8.0177,8.0259,139200.0
2009-06-08 11:10:00,9.84,9.89,9.84,9.89,115600.0,8.0259,8.0666,8.0259,8.0666,115600.0
2009-06-08 11:20:00,9.88,9.9,9.81,9.83,174000.0,8.0585,8.0748,8.0014,8.0177,174000.0
2009-06-08 11:30:00,9.83,9.87,9.81,9.87,97200.0,8.0177,8.0503,8.0014,8.0503,97200.0
2009-06-08 11:40:00,9.87,9.87,9.85,9.85,88800.0,8.0503,8.0503,8.034,8.034,88800.0
2009-06-08 11:50:00,9.84,9.88,9.84,9.88,98800.0,8.0259,8.0585,8.0259,8.0585,98800.0
2009-06-08 12:00:00,9.89,9.89,9.85,9.88,201200.0,8.0666,8.0666,8.034,8.0585,201200.0
2009-06-08 12:10:00,9.87,9.87,9.83,9.84,83600.0,8.0503,8.0503,8.0177,8.0259,83600.0
2009-06-08 12:20:00,9.84,9.85,9.84,9.85,84000.0,8.0259,8.034,8.0259,8.034,84000.0
2009-06-08 12:30:00,9.84,9.88,9.83,9.87,233200.0,8.0259,8.0585,8.0177,8.0503,233200.0
2009-06-08 12:40:00,9.87,9.9,9.84,9.85,120800.0,8.0503,8.0748,8.0259,8.034,120800.0
2009-06-08 12:50:00,9.85,9.85,9.83,9.84,68000.0,8.034,8.034,8.0177,8.0259,68000.0
2009-06-08 13:00:00,9.84,9.9,9.83,9.89,162400.0,8.0259,8.0748,8.0177,8.0666,162400.0
2009-06-08 13:10:00,9.89,9.89,9.84,9.85,96000.0,8.0666,8.0666,8.0259,8.034,96000.0
2009-06-08 13:20:00,9.85,9.86,9.84,9.85,77600.0,8.034,8.0422,8.0259,8.034,77600.0
2009-06-08 13:30:00,9.85,9.86,9.84,9.86,49600.0,8.034,8.0422,8.0259,8.0422,49600.0
2009-06-08 13:40:00,9.86,9.9,9.85,9.88,84800.0,8.0422,8.0748,8.034,8.0585,84800.0
2009-06-08 13:50:00,9.88,9.89,9.85,9.88,83600.0,8.0585,8.0666,8.034,8.0585,83600.0
2009-06-08 14:00:00,9.88,9.88,9.84,9.85,116000.0,8.0585,8.0585,8.0259,8.034,116000.0
2009-06-08 14:10:00,9.85,9.86,9.85,9.85,57200.0,8.034,8.0422,8.034,8.034,57200.0
2009-06-08 14:20:00,9.85,9.85,9.83,9.85,130000.0,8.034,8.034,8.0177,8.034,130000.0
2009-06-08 14:30:00,9.86,9.88,9.83,9.86,133200.0,8.0422,8.0585,8.0177,8.0422,133200.0
2009-06-08 14:40:00,9.86,9.87,9.83,9.87,180400.0,8.0422,8.0503,8.0177,8.0503,180400.0
2009-06-08 14:50:00,9.87,9.87,9.84,9.86,111600.0,8.0503,8.0503,8.0259,8.0422,111600.0
2009-06-08 15:00:00,9.86,9.87,9.85,9.87,142400.0,8.0422,8.0503,8.034,8.0503,142400.0
2009-06-08 15:10:00,9.87,9.9,9.85,9.89,176000.0,8.0503,8.0748,8.034,8.0666,176000.0
2009-06-08 15:20:00,9.89,9.96,9.89,9.92,415600.0,8.0666,8.1237,8.0666,8.0911,415600.0
2009-06-08 15:30:00,9.93,10.0,9.93,9.95,618400.0,8.0993,8.1564,8.0993,8.1156,618400.0
2009-06-08 15:40:00,9.95,9.96,9.92,9.92,396800.0,8.1156,8.1237,8.0911,8.0911,396800.0
2009-06-08 15:50:00,9.92,9.96,9.92,9.94,564400.0,8.0911,8.1237,8.0911,8.1074,564400.0
2009-06-09 09:30:00,9.94,10.0,9.85,9.98,189600.0,8.1074,8.1564,8.034,8.14,189600.0
2009-06-09 09:40:00,9.98,10.04,9.96,10.0,178800.0,8.14,8.189,8.1237,8.1564,178800.0
2009-06-09 09:50:00,10.0,10.02,9.96,9.96,140000.0,8.1564,8.1727,8.1237,8.1237,140000.0
2009-06-09 10:00:00,9.96,9.96,9.9,9.92,196800.0,8.1237,8.1237,8.0748,8.0911,196800.0
2009-06-09 10:10:00,9.92,9.94,9.84,9.92,475200.0,8.0911,8.1074,8.0259,8.0911,475200.0
2009-06-09 10:20:00,9.92,9.97,9.92,9.95,180000.0,8.0911,8.1319,8.0911,8.1156,180000.0
2009-06-09 10:30:00,9.95,9.99,9.95,9.97,72000.0,8.1156,8.1482,8.1156,8.1319,72000.0
2009-06-09 10:40:00,9.97,9.99,9.91,9.91,134000.0,8.1319,8.1482,8.0829,8.0829,134000.0
2009-06-09 10:50:00,9.92,9.95,9.9,9.94,92000.0,8.0911,8.1156,8.0748,8.1074,92000.0
2009-06-09 11:00:00,9.94,9.97,9.93,9.95,108000.0,8.1074,8.1319,8.0993,8.1156,108000.0
2009-06-09 11:10:00,9.95,9.95,9.92,9.93,62800.0,8.1156,8.1156,8.0911,8.0993,62800.0
2009-06-09 11:20:00,9.93,9.94,9.92,9.93,82800.0,8.0993,8.1074,8.0911,8.0993,82800.0
2009-06-09 11:30:00,9.93,9.96,9.93,9.96,67600.0,8.0993,8.1237,8.0993,8.1237,67600.0
2009-06-09 11:40:00,9.96,9.97,9.94,9.96,82000.0,8.1237,8.1319,8.1074,8.1237,82000.0
2009-06-09 11:50:00,9.95,9.96,9.94,9.95,48400.0,8.1156,8.1237,8.1074,8.1156,48400.0
2009-06-09 12:00:00,9.95,9.96,9.93,9.96,58800.0,8.1156,8.1237,8.0993,8.1237,58800.0
2009-06-09 12:10:00,9.96,9.96,9.95,9.96,42000.0,8.1237,8.1237,8.1156,8.1237,42000.0
2009-06-09 12:20:00,9.96,10.01,9.96,10.0,73200.0,8.1237,8.1645,8.1237,8.1564,73200.0
2009-06-09 12:30:00,10.0,10.02,10.0,10.0,71200.0,8.1564,8.1727,8.1564,8.1564,71200.0
2009-06-09 12:40:00,10.0,10.01,9.97,10.01,82800.0,8.1564,8.1645,8.1319,8.1645,82800.0
2009-06-09 12:50:00,10.01,10.02,10.0,10.02,48000.0,8.1645,8.1727,8.1564,8.1727,48000.0
2009-06-09 13:00:00,10.02,10.04,10.01,10.02,141600.0,8.1727,8.189,8.1645,8.1727,141600.0
2009-06-09 13:10:00,10.02,10.04,9.99,10.04,154400.0,8.1727,8.189,8.1482,8.189,154400.0
2009-06-09 13:20:00,10.03,10.05,10.03,10.04,155200.0,8.1808,8.1971,8.1808,8.189,155200.0
2009-06-09 13:30:00,10.04,10.04,9.99,10.01,85200.0,8.189,8.189,8.1482,8.1645,85200.0
2009-06-09 13:40:00,10.02,10.02,10.0,10.0,48000.0,8.1727,8.1727,8.1564,8.1564,48000.0
2009-06-09 13:50:00,10.01,10.03,10.0,10.03,93600.0,8.1645,8.1808,8.1564,8.1808,93600.0
2009-06-09 14:00:00,10.02,10.03,10.01,10.02,85200.0,8.1727,8.1808,8.1645,8.1727,85200.0
2009-06-09 14:10:00,10.02,10.05,10.01,10.04,73600.0,8.1727,8.1971,8.1645,8.189,73600.0
2009-06-09 14:20:00,10.04,10.05,10.01,10.03,201200.0,8.189,8.1971,8.1645,8.1808,201200.0
2009-06-09 14:30:00,10.03,10.04,10.02,10.04,130000.0,8.1808,8.189,8.1727,8.189,130000.0
2009-06-09 14:40:00,10.04,10.06,9.99,9.99,168400.0,8.189,8.2053,8.1482,8.1482,168400.0
2009-06-09 14:50:00,9.99,10.0,9.97,10.0,131200.0,8.1482,8.1564,8.1319,8.1564,131200.0
2009-06-09 15:00:00,10.0,10.01,9.97,9.98,177600.0,8.1564,8.1645,8.1319,8.14,177600.0
2009-06-09 15:10:00,9.97,9.99,9.95,9.99,129200.0,8.1319,8.1482,8.1156,8.1482,129200.0
2009-06-09 15:20:00,9.99,9.99,9.97,9.98,134800.0,8.1482,8.1482,8.1319,8.14,134800.0
2009-06-09 15:30:00,9.98,10.01,9.97,9.99,294800.0,8.14,8.1645,8.1319,8.1482,294800.0
2009-06-09 15:40:00,9.98,10.0,9.96,9.97,310800.0,8.14,8.1564,8.1237,8.1319,310800.0
2009-06-09 15:50:00,9.98,9.99,9.94,9.96,473200.0,8.14,8.1482,8.1074,8.1237,473200.0
2009-06-10 09:30:00,10.05,10.06,9.9,9.95,265600.0,8.1971,8.2053,8.0748,8.1156,265600.0
2009-06-10 09:40:00,9.95,9.95,9.79,9.79,262800.0,8.1156,8.1156,7.9851,7.9851,262800.0
2009-06-10 09:50:00,9.8,9.83,9.8,9.83,189200.0,7.9932,8.0177,7.9932,8.0177,189200.0
2009-06-10 10:00:00,9.83,9.85,9.76,9.79,439600.0,8.0177,8.034,7.9606,7.9851,439600.0
2009-06-10 10:10:00,9.79,9.81,9.7,9.72,286400.0,7.9851,8.0014,7.9117,7.928,286400.0
2009-06-10 10:20:00,9.72,9.74,9.71,9.73,211600.0,7.928,7.9443,7.9198,7.9361,211600.0
2009-06-10 10:30:00,9.73,9.76,9.72,9.73,222000.0,7.9361,7.9606,7.928,7.9361,222000.0
2009-06-10 10:40:00,9.73,9.73,9.7,9.71,123600.0,7.9361,7.9361,7.9117,7.9198,123600.0
2009-06-10 10:50:00,9.71,9.75,9.7,9.74,130400.0,7.9198,7.9524,7.9117,7.9443,130400.0
2009-06-10 11:00:00,9.74,9.78,9.72,9.74,340400.0,7.9443,7.9769,7.928,7.9443,340400.0
2009-06-10 11:10:00,9.73,9.76,9.71,9.71,135600.0,7.9361,7.9606,7.9198,7.9198,135600.0
2009-06-10 11:20:00,9.72,9.74,9.71,9.74,103600.0,7.928,7.9443,7.9198,7.9443,103600.0
2009-06-10 11:30:00,9.74,9.76,9.74,9.75,78800.0,7.9443,7.9606,7.9443,7.9524,78800.0
2009-06-10 11:40:00,9.75,9.76,9.74,9.75,87200.0,7.9524,7.9606,7.9443,7.9524,87200.0
2009-06-10 11:50:00,9.75,9.77,9.75,9.75,75600.0,7.9524,7.9688,7.9524,7.9524,75600.0
2009-06-10 12:00:00,9.75,9.77,9.74,9.75,262000.0,7.9524,7.9688,7.9443,7.9524,262000.0
2009-06-10 12:10:00,9.74,9.79,9.73,9.79,475200.0,7.9443,7.9851,7.9361,7.9851,475200.0
2009-06-10 12:20:00,9.79,9.8,9.74,9.75,224800.0,7.9851,7.9932,7.9443,7.9524,224800.0
2009-06-10 12:30:00,9.76,9.77,9.74,9.77,113600.0,7.9606,7.9688,7.9443,7.9688,113600.0
2009-06-10 12:40:00,9.77,9.77,9.76,9.76,66400.0,7.9688,7.9688,7.9606,7.9606,66400.0
2009-06-10 12:50:00,9.76,9.77,9.76,9.77,84800.0,7.9606,7.9688,7.9606,7.9688,84800.0
2009-06-10 13:00:00,9.77,9.78,9.76,9.77,346800.0,7.9688,7.9769,7.9606,7.9688,346800.0
2009-06-10 13:10:00,9.77,9.78,9.72,9.72,181600.0,7.9688,7.9769,7.928,7.928,181600.0
2009-06-10 13:20:00,9.72,9.75,9.72,9.73,128000.0,7.928,7.9524,7.928,7.9361,128000.0
2009-06-10 13:30:00,9.74,9.74,9.72,9.72,198000.0,7.9443,7.9443,7.928,7.928,198000.0
2009-06-10 13:40:00,9.72,9.74,9.72,9.74,194800.0,7.928,7.9443,7.928,7.9443,194800.0
2009-06-10 13:50:00,9.74,9.77,9.74,9.76,216000.0,7.9443,7.9688,7.9443,7.9606,216000.0
2009-06-10 14:00:00,9.76,9.79,9.74,9.78,513600.0,7.9606,7.9851,7.9443,7.9769,513600.0
2009-06-10 14:10:00,9.78,9.83,9.78,9.82,266800.0,7.9769,8.0177,7.9769,8.0095,266800.0
2009-06-10 14:20:00,9.82,9.84,9.8,9.81,215600.0,8.0095,8.0259,7.9932,8.0014,215600.0
2009-06-10 14:30:00,9.81,9.86,9.8,9.83,326800.0,8.0014,8.0422,7.9932,8.0177,326800.0
2009-06-10 14:40:00,9.83,9.87,9.83,9.85,197200.0,8.0177,8.0503,8.0177,8.034,197200.0
2009-06-10 14:50:00,9.86,9.88,9.84,9.87,255600.0,8.0422,8.0585,8.0259,8.0503,255600.0
2009-06-10 15:00:00,9.86,9.87,9.81,9.81,256400.0,8.0422,8.0503,8.0014,8.0014,256400.0
2009-06-10 15:10:00,9.81,9.84,9.81,9.82,261600.0,8.0014,8.0259,8.0014,8.0095,261600.0
2009-06-10 15:20:00,9.82,9.87,9.82,9.84,462000.0,8.0095,8.0503,8.0095,8.0259,462000.0
2009-06-10 15:30:00,9.84,9.92,9.83,9.9,744800.0,8.0259,8.0911,8.0177,8.0748,744800.0
2009-06-10 15:40:00,9.9,9.94,9.9,9.91,718800.0,8.0748,8.1074,8.0748,8.0829,718800.0
2009-06-10 15:50:00,9.91,9.92,9.9,9.9,718400.0,8.0829,8.0911,8.0748,8.0748,718400.0
2009-06-11 09:30:00,9.95,9.99,9.87,9.89,208800.0,8.1156,8.1482,8.0503,8.0666,208800.0
2009-06-11 09:40:00,9.89,9.99,9.87,9.95,569600.0,8.0666,8.1482,8.0503,8.1156,569600.0
2009-06-11 09:50:00,9.95,9.95,9.84,9.85,162800.0,8.1156,8.1156,8.0259,8.034,162800.0
2009-06-11 10:00:00,9.86,9.9,9.82,9.87,211200.0,8.0422,8.0748,8.0095,8.0503,211200.0
2009-06-11 10:10:00,9.88,9.9,9.81,9.83,468000.0,8.0585,8.0748,8.0014,8.0177,468000.0
2009-06-11 10:20:00,9.84,9.86,9.79,9.86,114800.0,8.0259,8.0422,7.9851,8.0422,114800.0
2009-06-11 10:30:00,9.86,9.86,9.79,9.79,158400.0,8.0422,8.0422,7.9851,7.9851,158400.0
2009-06-11 10:40:00,9.8,9.84,9.78,9.84,141600.0,7.9932,8.0259,7.9769,8.0259,141600.0
2009-06-11 10:50:00,9.84,9.84,9.8,9.8,159600.0,8.0259,8.0259,7.9932,7.9932,159600.0
2009-06-11 11:00:00,9.8,9.8,9.75,9.76,102400.0,7.9932,7.9932,7.9524,7.9606,102400.0
2009-06-11 11:10:00,9.76,9.79,9.75,9.78,134800.0,7.9606,7.9851,7.9524,7.9769,134800.0
2009-06-11 11:20:00,9.79,9.79,9.76,9.76,82400.0,7.9851,7.9851,7.9606,7.9606,82400.0
2009-06-11 11:30:00,9.76,9.78,9.75,9.76,74800.0,7.9606,7.9769,7.9524,7.9606,74800.0
2009-06-11 11:40:00,9.76,9.77,9.74,9.75,102000.0,7.9606,7.9688,7.9443,7.9524,102000.0
2009-06-11 11:50:00,9.75,9.77,9.74,9.74,158800.0,7.9524,7.9688,7.9443,7.9443,158800.0
2009-06-11 12:00:00,9.74,9.77,9.71,9.72,122800.0,7.9443,7.9688,7.9198,7.928,122800.0
2009-06-11 12:10:00,9.72,9.74,9.72,9.72,84800.0,7.928,7.9443,7.928,7.928,84800.0
2009-06-11 12:20:00,9.72,9.75,9.72,9.73,68400.0,7.928,7.9524,7.928,7.9361,68400.0
2009-06-11 12:30:00,9.73,9.75,9.72,9.75,66400.0,7.9361,7.9524,7.928,7.9524,66400.0
2009-06-11 12:40:00,9.75,9.78,9.74,9.77,61200.0,7.9524,7.9769,7.9443,7.9688,61200.0
2009-06-11 12:50:00,9.77,9.81,9.76,9.79,219600.0,7.9688,8.0014,7.9606,7.9851,219600.0
2009-06-11 13:00:00,9.79,9.83,9.77,9.78,209200.0,7.9851,8.0177,7.9688,7.9769,209200.0
2009-06-11 13:10:00,9.77,9.8,9.77,9.79,143600.0,7.9688,7.9932,7.9688,7.9851,143600.0
2009-06-11 13:20:00,9.79,9.82,9.79,9.82,167200.0,7.9851,8.0095,7.9851,8.0095,167200.0
2009-06-11 13:30:00,9.83,9.84,9.8,9.81,141600.0,8.0177,8.0259,7.9932,8.0014,141600.0
2009-06-11 13:40:00,9.81,9.82,9.78,9.81,108800.0,8.0014,8.0095,7.9769,8.0014,108800.0
2009-06-11 13:50:00,9.81,9.81,9.77,9.78,145600.0,8.0014,8.0014,7.9688,7.9769,145600.0
2009-06-11 14:00:00,9.78,9.79,9.74,9.74,165200.0,7.9769,7.9851,7.9443,7.9443,165200.0
2009-06-11 14:10:00,9.74,9.77,9.73,9.76,289600.0,7.9443,7.9688,7.9361,7.9606,289600.0
2009-06-11 14:20:00,9.76,9.77,9.72,9.72,210000.0,7.9606,7.9688,7.928,7.928,210000.0
2009-06-11 14:30:00,9.72,9.76,9.72,9.73,338400.0,7.928,7.9606,7.928,7.9361,338400.0
2009-06-11 14:40:00,9.74,9.76,9.73,9.74,159200.0,7.9443,7.9606,7.9361,7.9443,159200.0
2009-06-11 14:50:00,9.74,9.78,9.74,9.77,224400.0,7.9443,7.9769,7.9443,7.9688,224400.0
2009-06-11 15:00:00,9.77,9.77,9.74,9.75,197600.0,7.9688,7.9688,7.9443,7.9524,197600.0
2009-06-11 15:10:00,9.75,9.76,9.73,9.74,182400.0,7.9524,7.9606,7.9361,7.9443,182400.0
2009-06-11 15:20:00,9.74,9.76,9.72,9.72,231200.0,7.9443,7.9606,7.928,7.928,231200.0
2009-06-11 15:30:00,9.72,9.76,9.7,9.74,540400.0,7.928,7.9606,7.9117,7.9443,540400.0
2009-06-11 15:40:00,9.74,9.77,9.73,9.76,560400.0,7.9443,7.9688,7.9361,7.9606,560400.0
2009-06-11 15:50:00,9.76,9.77,9.7,9.72,758000.0,7.9606,7.9688,7.9117,7.928,758000.0
2009-06-12 09:30:00,9.68,9.73,9.66,9.71,114000.0,7.8954,7.9361,7.879,7.9198,114000.0
2009-06-12 09:40:00,9.72,9.73,9.61,9.61,269600.0,7.928,7.9361,7.8383,7.8383,269600.0
2009-06-12 09:50:00,9.62,9.65,9.6,9.6,280000.0,7.8464,7.8709,7.8301,7.8301,280000.0
2009-06-12 10:00:00,9.6,9.61,9.51,9.51,340400.0,7.8301,7.8383,7.7567,7.7567,340400.0
2009-06-12 10:10:00,9.52,9.64,9.52,9.62,277200.0,7.7649,7.8627,7.7649,7.8464,277200.0
2009-06-12 10:20:00,9.62,9.63,9.6,9.6,362800.0,7.8464,7.8546,7.8301,7.8301,362800.0
2009-06-12 10:30:00,9.6,9.63,9.6,9.63,350400.0,7.8301,7.8546,7.8301,7.8546,350400.0
2009-06-12 10:40:00,9.63,9.68,9.62,9.67,296800.0,7.8546,7.8954,7.8464,7.8872,296800.0
2009-06-12 10:50:00,9.67,9.68,9.65,9.65,206400.0,7.8872,7.8954,7.8709,7.8709,206400.0
2009-06-12 11:00:00,9.65,9.67,9.65,9.67,192000.0,7.8709,7.8872,7.8709,7.8872,192000.0
2009-06-12 11:10:00,9.66,9.67,9.61,9.61,219200.0,7.879,7.8872,7.8383,7.8383,219200.0
2009-06-12 11:20:00,9.61,9.62,9.6,9.6,256000.0,7.8383,7.8464,7.8301,7.8301,256000.0
2009-06-12 11:30:00,9.6,9.62,9.59,9.62,154000.0,7.8301,7.8464,7.8219,7.8464,154000.0
2009-06-12 11:40:00,9.62,9.63,9.6,9.63,209200.0,7.8464,7.8546,7.8301,7.8546,209200.0
2009-06-12 11:50:00,9.63,9.64,9.61,9.62,92000.0,7.8546,7.8627,7.8383,7.8464,92000.0
2009-06-12 12:00:00,9.62,9.65,9.62,9.64,76800.0,7.8464,7.8709,7.8464,7.8627,76800.0
2009-06-12 12:10:00,9.64,9.64,9.62,9.62,57600.0,7.8627,7.8627,7.8464,7.8464,57600.0
2009-06-12 12:20:00,9.62,9.65,9.61,9.65,88800.0,7.8464,7.8709,7.8383,7.8709,88800.0
2009-06-12 12:30:00,9.65,9.65,9.61,9.64,145600.0,7.8709,7.8709,7.8383,7.8627,145600.0
2009-06-12 12:40:00,9.64,9.65,9.63,9.64,63200.0,7.8627,7.8709,7.8546,7.8627,63200.0
2009-06-12 12:50:00,9.64,9.67,9.63,9.67,133600.0,7.8627,7.8872,7.8546,7.8872,133600.0
2009-06-12 13:00:00,9.67,9.69,9.67,9.68,111200.0,7.8872,7.9035,7.8872,7.8954,111200.0
2009-06-12 13:10:00,9.68,9.7,9.67,9.68,125200.0,7.8954,7.9117,7.8872,7.8954,125200.0
2009-06-12 13:20:00,9.68,9.7,9.66,9.7,153200.0,7.8954,7.9117,7.879,7.9117,153200.0
2009-06-12 13:30:00,9.7,9.71,9.69,9.71,71200.0,7.9117,7.9198,7.9035,7.9198,71200.0
2009-06-12 13:40:00,9.71,9.73,9.7,9.72,87600.0,7.9198,7.9361,7.9117,7.928,87600.0
2009-06-12 13:50:00,9.72,9.73,9.7,9.7,155600.0,7.928,7.9361,7.9117,7.9117,155600.0
2009-06-12 14:00:00,9.7,9.71,9.67,9.69,120800.0,7.9117,7.9198,7.8872,7.9035,120800.0
2009-06-12 14:10:00,9.69,9.71,9.69,9.71,64400.0,7.9035,7.9198,7.9035,7.9198,64400.0
2009-06-12 14:20:00,9.71,9.72,9.68,9.68,96400.0,7.9198,7.928,7.8954,7.8954,96400.0
2009-06-12 14:30:00,9.69,9.72,9.69,9.7,74000.0,7.9035,7.928,7.9035,7.9117,74000.0
2009-06-12 14:40:00,9.7,9.77,9.7,9.75,349600.0,7.9117,7.9688,7.9117,7.9524,349600.0
2009-06-12 14:50:00,9.75,9.77,9.74,9.77,209200.0,7.9524,7.9688,7.9443,7.9688,209200.0
2009-06-12 15:00:00,9.77,9.79,9.76,9.78,147200.0,7.9688,7.9851,7.9606,7.9769,147200.0
2009-06-12 15:10:00,9.78,9.81,9.78,9.8,144000.0,7.9769,8.0014,7.9769,7.9932,144000.0
2009-06-12 15:20:00,9.8,9.84,9.8,9.83,196400.0,7.9932,8.0259,7.9932,8.0177,196400.0
2009-06-12 15:30:00,9.83,9.85,9.79,9.79,323600.0,8.0177,8.034,7.9851,7.9851,323600.0
2009-06-12 15:40:00,9.79,9.84,9.79,9.81,214400.0,7.9851,8.0259,7.9851,8.0014,214400.0
2009-06-12 15:50:00,9.81,9.86,9.8,9.85,650800.0,8.0014,8.0422,7.9932,8.034,650800.0
2009-06-15 09:30:00,9.72,9.73,9.63,9.65,535600.0,7.928,7.9361,7.8546,7.8709,535600.0
2009-06-15 09:40:00,9.65,9.68,9.58,9.6,385200.0,7.8709,7.8954,7.8138,7.8301,385200.0
2009-06-15 09:50:00,9.6,9.61,9.54,9.6,413200.0,7.8301,7.8383,7.7812,7.8301,413200.0
2009-06-15 10:00:00,9.6,9.64,9.6,9.62,191200.0,7.8301,7.8627,7.8301,7.8464,191200.0
2009-06-15 10:10:00,9.62,9.65,9.61,9.63,230000.0,7.8464,7.8709,7.8383,7.8546,230000.0
2009-06-15 10:20:00,9.63,9.64,9.61,9.62,129600.0,7.8546,7.8627,7.8383,7.8464,129600.0
2009-06-15 10:30:00,9.61,9.61,9.51,9.51,509200.0,7.8383,7.8383,7.7567,7.7567,509200.0
2009-06-15 10:40:00,9.51,9.57,9.5,9.57,171200.0,7.7567,7.8056,7.7485,7.8056,171200.0
2009-06-15 10:50:00,9.57,9.6,9.57,9.58,158000.0,7.8056,7.8301,7.8056,7.8138,158000.0
2009-06-15 11:00:00,9.58,9.59,9.55,9.58,140000.0,7.8138,7.8219,7.7893,7.8138,140000.0
2009-06-15 11:10:00,9.57,9.61,9.55,9.57,262800.0,7.8056,7.8383,7.7893,7.8056,262800.0
2009-06-15 11:20:00,9.57,9.61,9.54,9.6,135600.0,7.8056,7.8383,7.7812,7.8301,135600.0
2009-06-15 11:30:00,9.59,9.62,9.58,9.61,191200.0,7.8219,7.8464,7.8138,7.8383,191200.0
2009-06-15 11:40:00,9.61,9.62,9.59,9.59,286000.0,7.8383,7.8464,7.8219,7.8219,286000.0
2009-06-15 11:50:00,9.59,9.6,9.58,9.59,175200.0,7.8219,7.8301,7.8138,7.8219,175200.0
2009-06-15 12:00:00,9.59,9.61,9.57,9.6,311200.0,7.8219,7.8383,7.8056,7.8301,311200.0
2009-06-15 12:10:00,9.6,9.61,9.59,9.6,187200.0,7.8301,7.8383,7.8219,7.8301,187200.0
2009-06-15 12:20:00,9.6,9.6,9.59,9.6,139600.0,7.8301,7.8301,7.8219,7.8301,139600.0
2009-06-15 12:30:00,9.6,9.62,9.6,9.61,159200.0,7.8301,7.8464,7.8301,7.8383,159200.0
2009-06-15 12:40:00,9.61,9.63,9.6,9.61,154400.0,7.8383,7.8546,7.8301,7.8383,154400.0
2009-06-15 12:50:00,9.61,9.63,9.61,9.63,148000.0,7.8383,7.8546,7.8383,7.8546,148000.0
2009-06-15 13:00:00,9.63,9.63,9.61,9.63,160400.0,7.8546,7.8546,7.8383,7.8546,160400.0
2009-06-15 13:10:00,9.63,9.64,9.62,9.63,102400.0,7.8546,7.8627,7.8464,7.8546,102400.0
2009-06-15 13:20:00,9.63,9.64,9.62,9.63,51200.0,7.8546,7.8627,7.8464,7.8546,51200.0
2009-06-15 13:30:00,9.63,9.63,9.61,9.63,85600.0,7.8546,7.8546,7.8383,7.8546,85600.0
2009-06-15 13:40:00,9.63,9.64,9.62,9.64,97200.0,7.8546,7.8627,7.8464,7.8627,97200.0
2009-06-15 13:50:00,9.64,9.65,9.62,9.63,136400.0,7.8627,7.8709,7.8464,7.8546,136400.0
2009-06-15 14:00:00,9.63,9.65,9.63,9.65,140800.0,7.8546,7.8709,7.8546,7.8709,140800.0
2009-06-15 14:10:00,9.65,9.65,9.64,9.65,128000.0,7.8709,7.8709,7.8627,7.8709,128000.0
2009-06-15 14:20:00,9.65,9.66,9.65,9.65,166000.0,7.8709,7.879,7.8709,7.8709,166000.0
2009-06-15 14:30:00,9.65,9.67,9.64,9.67,168800.0,7.8709,7.8872,7.8627,7.8872,168800.0
2009-06-15 14:40:00,9.67,9.67,9.63,9.65,254000.0,7.8872,7.8872,7.8546,7.8709,254000.0
2009-06-15 14:50:00,9.65,9.67,9.63,9.67,262800.0,7.8709,7.8872,7.8546,7.8872,262800.0
2009-06-15 15:00:00,9.67,9.69,9.65,9.69,161600.0,7.8872,7.9035,7.8709,7.9035,161600.0
2009-06-15 15:10:00,9.69,9.74,9.69,9.73,422800.0,7.9035,7.9443,7.9035,7.9361,422800.0
2009-06-15 15:20:00,9.73,9.75,9.72,9.75,319200.0,7.9361,7.9524,7.928,7.9524,319200.0
2009-06-15 15:30:00,9.75,9.78,9.75,9.76,453600.0,7.9524,7.9769,7.9524,7.9606,453600.0
2009-06-15 15:40:00,9.76,9.76,9.73,9.75,402800.0,7.9606,7.9606,7.9361,7.9524,402800.0
2009-06-15 15:50:00,9.75,9.78,9.73,9.76,853200.0,7.9524,7.9769,7.9361,7.9606,853200.0
2009-06-16 09:30:00,9.82,9.83,9.66,9.76,258000.0,8.0095,8.0177,7.879,7.9606,258000.0
2009-06-16 09:40:00,9.76,9.76,9.71,9.75,176800.0,7.9606,7.9606,7.9198,7.9524,176800.0
2009-06-16 09:50:00,9.75,9.76,9.72,9.72,202000.0,7.9524,7.9606,7.928,7.928,202000.0
2009-06-16 10:00:00,9.72,9.75,9.67,9.69,242400.0,7.928,7.9524,7.8872,7.9035,242400.0
2009-06-16 10:10:00,9.69,9.71,9.65,9.65,211200.0,7.9035,7.9198,7.8709,7.8709,211200.0
2009-06-16 10:20:00,9.65,9.69,9.65,9.69,105600.0,7.8709,7.9035,7.8709,7.9035,105600.0
2009-06-16 10:30:00,9.69,9.7,9.66,9.69,226000.0,7.9035,7.9117,7.879,7.9035,226000.0
2009-06-16 10:40:00,9.69,9.72,9.69,9.7,103600.0,7.9035,7.928,7.9035,7.9117,103600.0
2009-06-16 10:50:00,9.69,9.7,9.68,9.69,100400.0,7.9035,7.9117,7.8954,7.9035,100400.0
2009-06-16 11:00:00,9.7,9.75,9.7,9.72,137200.0,7.9117,7.9524,7.9117,7.928,137200.0
2009-06-16 11:10:00,9.72,9.73,9.69,9.7,152800.0,7.928,7.9361,7.9035,7.9117,152800.0
2009-06-16 11:20:00,9.7,9.73,9.69,9.72,227200.0,7.9117,7.9361,7.9035,7.928,227200.0
2009-06-16 11:30:00,9.72,9.72,9.68,9.7,115200.0,7.928,7.928,7.8954,7.9117,115200.0
2009-06-16 11:40:00,9.7,9.7,9.63,9.63,86000.0,7.9117,7.9117,7.8546,7.8546,86000.0
2009-06-16 11:50:00,9.63,9.7,9.63,9.64,114800.0,7.8546,7.9117,7.8546,7.8627,114800.0
2009-06-16 12:00:00,9.64,9.65,9.62,9.62,134400.0,7.8627,7.8709,7.8464,7.8464,134400.0
2009-06-16 12:10:00,9.62,9.63,9.59,9.6,564800.0,7.8464,7.8546,7.8219,7.8301,564800.0
2009-06-16 12:20:00,9.6,9.63,9.58,9.62,320400.0,7.8301,7.8546,7.8138,7.8464,320400.0
2009-06-16 12:30:00,9.62,9.62,9.54,9.55,194800.0,7.8464,7.8464,7.7812,7.7893,194800.0
2009-06-16 12:40:00,9.55,9.55,9.49,9.5,548000.0,7.7893,7.7893,7.7404,7.7485,548000.0
2009-06-16 12:50:00,9.49,9.52,9.47,9.5,474000.0,7.7404,7.7649,7.7241,7.7485,474000.0
2009-06-16 13:00:00,9.5,9.51,9.48,9.51,262800.0,7.7485,7.7567,7.7322,7.7567,262800.0
2009-06-16 13:10:00,9.51,9.53,9.5,9.51,146800.0,7.7567,7.773,7.7485,7.7567,146800.0
2009-06-16 13:20:00,9.51,9.51,9.47,9.49,164400.0,7.7567,7.7567,7.7241,7.7404,164400.0
2009-06-16 13:30:00,9.49,9.5,9.47,9.49,126800.0,7.7404,7.7485,7.7241,7.7404,126800.0
2009-06-16 13:40:00,9.49,9.52,9.49,9.51,143200.0,7.7404,7.7649,7.7404,7.7567,143200.0
2009-06-16 13:50:00,9.51,9.51,9.49,9.51,238400.0,7.7567,7.7567,7.7404,7.7567,238400.0
2009-06-16 14:00:00,9.51,9.51,9.48,9.5,368000.0,7.7567,7.7567,7.7322,7.7485,368000.0
2009-06-16 14:10:00,9.49,9.55,9.49,9.54,258800.0,7.7404,7.7893,7.7404,7.7812,258800.0
2009-06-16 14:20:00,9.54,9.56,9.51,9.52,365200.0,7.7812,7.7975,7.7567,7.7649,365200.0
2009-06-16 14:30:00,9.52,9.56,9.5,9.55,272000.0,7.7649,7.7975,7.7485,7.7893,272000.0
2009-06-16 14:40:00,9.54,9.54,9.52,9.52,195600.0,7.7812,7.7812,7.7649,7.7649,195600.0
2009-06-16 14:50:00,9.52,9.55,9.51,9.54,149600.0,7.7649,7.7893,7.7567,7.7812,149600.0
2009-06-16 15:00:00,9.54,9.55,9.51,9.53,312000.0,7.7812,7.7893,7.7567,7.773,312000.0
2009-06-16 15:10:00,9.53,9.56,9.52,9.56,260800.0,7.773,7.7975,7.7649,7.7975,260800.0
2009-06-16 15:20:00,9.56,9.56,9.54,9.56,260000.0,7.7975,7.7975,7.7812,7.7975,260000.0
2009-06-16 15:30:00,9.55,9.58,9.54,9.54,480400.0,7.7893,7.8138,7.7812,7.7812,480400.0
2009-06-16 15:40:00,9.54,9.56,9.53,9.54,538000.0,7.7812,7.7975,7.773,7.7812,538000.0
2009-06-16 15:50:00,9.54,9.55,9.52,9.52,991200.0,7.7812,7.7893,7.7649,7.7649,991200.0
2009-06-17 09:30:00,9.64,9.7,9.53,9.6,188800.0,7.8627,7.9117,7.773,7.8301,188800.0
2009-06-17 09:40:00,9.6,9.6,9.48,9.49,101600.0,7.8301,7.8301,7.7322,7.7404,101600.0
2009-06-17 09:50:00,9.49,9.56,9.49,9.56,412000.0,7.7404,7.7975,7.7404,7.7975,412000.0
2009-06-17 10:00:00,9.56,9.76,9.56,9.73,410000.0,7.7975,7.9606,7.7975,7.9361,410000.0
2009-06-17 10:10:00,9.74,9.78,9.7,9.71,299200.0,7.9443,7.9769,7.9117,7.9198,299200.0
2009-06-17 10:20:00,9.7,9.71,9.65,9.67,265600.0,7.9117,7.9198,7.8709,7.8872,265600.0
2009-06-17 10:30:00,9.67,9.68,9.57,9.58,207600.0,7.8872,7.8954,7.8056,7.8138,207600.0
2009-06-17 10:40:00,9.58,9.71,9.58,9.7,163200.0,7.8138,7.9198,7.8138,7.9117,163200.0
2009-06-17 10:50:00,9.71,9.77,9.68,9.76,286400.0,7.9198,7.9688,7.8954,7.9606,286400.0
2009-06-17 11:00:00,9.75,9.77,9.74,9.75,220800.0,7.9524,7.9688,7.9443,7.9524,220800.0
2009-06-17 11:10:00,9.75,9.78,9.72,9.78,172000.0,7.9524,7.9769,7.928,7.9769,172000.0
2009-06-17 11:20:00,9.78,9.82,9.77,9.81,230000.0,7.9769,8.0095,7.9688,8.0014,230000.0
2009-06-17 11:30:00,9.81,9.82,9.8,9.81,143600.0,8.0014,8.0095,7.9932,8.0014,143600.0
2009-06-17 11:40:00,9.81,9.81,9.77,9.77,296400.0,8.0014,8.0014,7.9688,7.9688,296400.0
2009-06-17 11:50:00,9.77,9.78,9.72,9.77,293200.0,7.9688,7.9769,7.928,7.9688,293200.0
2009-06-17 12:00:00,9.76,9.81,9.76,9.81,189200.0,7.9606,8.0014,7.9606,8.0014,189200.0
2009-06-17 12:10:00,9.81,9.81,9.73,9.76,175600.0,8.0014,8.0014,7.9361,7.9606,175600.0
2009-06-17 12:20:00,9.75,9.8,9.74,9.76,128000.0,7.9524,7.9932,7.9443,7.9606,128000.0
2009-06-17 12:30:00,9.76,9.79,9.76,9.79,93200.0,7.9606,7.9851,7.9606,7.9851,93200.0
2009-06-17 12:40:00,9.79,9.82,9.78,9.78,106800.0,7.9851,8.0095,7.9769,7.9769,106800.0
2009-06-17 12:50:00,9.77,9.78,9.75,9.77,124400.0,7.9688,7.9769,7.9524,7.9688,124400.0
2009-06-17 13:00:00,9.77,9.8,9.77,9.78,131200.0,7.9688,7.9932,7.9688,7.9769,131200.0
2009-06-17 13:10:00,9.78,9.81,9.78,9.81,74000.0,7.9769,8.0014,7.9769,8.0014,74000.0
2009-06-17 13:20:00,9.81,9.83,9.81,9.82,132800.0,8.0014,8.0177,8.0014,8.0095,132800.0
2009-06-17 13:30:00,9.82,9.83,9.79,9.81,218800.0,8.0095,8.0177,7.9851,8.0014,218800.0
2009-06-17 13:40:00,9.81,9.83,9.8,9.81,136400.0,8.0014,8.0177,7.9932,8.0014,136400.0
2009-06-17 13:50:00,9.81,9.82,9.8,9.81,112400.0,8.0014,8.0095,7.9932,8.0014,112400.0
2009-06-17 14:00:00,9.81,9.82,9.77,9.77,130400.0,8.0014,8.0095,7.9688,7.9688,130400.0
2009-06-17 14:10:00,9.78,9.81,9.78,9.81,135600.0,7.9769,8.0014,7.9769,8.0014,135600.0
2009-06-17 14:20:00,9.8,9.82,9.8,9.81,152800.0,7.9932,8.0095,7.9932,8.0014,152800.0
2009-06-17 14:30:00,9.82,9.82,9.8,9.8,203600.0,8.0095,8.0095,7.9932,7.9932,203600.0
2009-06-17 14:40:00,9.8,9.8,9.76,9.77,210000.0,7.9932,7.9932,7.9606,7.9688,210000.0
2009-06-17 14:50:00,9.77,9.81,9.77,9.8,199600.0,7.9688,8.0014,7.9688,7.9932,199600.0
2009-06-17 15:00:00,9.8,9.82,9.78,9.8,230800.0,7.9932,8.0095,7.9769,7.9932,230800.0
2009-06-17 15:10:00,9.8,9.82,9.78,9.81,266400.0,7.9932,8.0095,7.9769,8.0014,266400.0
2009-06-17 15:20:00,9.81,9.83,9.79,9.8,388400.0,8.0014,8.0177,7.9851,7.9932,388400.0
2009-06-17 15:30:00,9.79,9.82,9.78,9.8,357600.0,7.9851,8.0095,7.9769,7.9932,357600.0
2009-06-17 15:40:00,9.8,9.82,9.79,9.82,437600.0,7.9932,8.0095,7.9851,8.0095,437600.0
2009-06-17 15:50:00,9.82,9.82,9.78,9.78,666000.0,8.0095,8.0095,7.9769,7.9769,666000.0
2009-06-18 09:30:00,9.77,9.78,9.69,9.69,232400.0,7.9688,7.9769,7.9035,7.9035,232400.0
2009-06-18 09:40:00,9.7,9.77,9.67,9.76,196800.0,7.9117,7.9688,7.8872,7.9606,196800.0
2009-06-18 09:50:00,9.76,9.81,9.72,9.81,342400.0,7.9606,8.0014,7.928,8.0014,342400.0
2009-06-18 10:00:00,9.81,9.86,9.79,9.8,94000.0,8.0014,8.0422,7.9851,7.9932,94000.0
2009-06-18 10:10:00,9.8,9.84,9.77,9.77,90400.0,7.9932,8.0259,7.9688,7.9688,90400.0
2009-06-18 10:20:00,9.77,9.77,9.72,9.74,113200.0,7.9688,7.9688,7.928,7.9443,113200.0
2009-06-18 10:30:00,9.74,9.77,9.74,9.74,112000.0,7.9443,7.9688,7.9443,7.9443,112000.0
2009-06-18 10:40:00,9.74,9.74,9.71,9.71,104800.0,7.9443,7.9443,7.9198,7.9198,104800.0
2009-06-18 10:50:00,9.71,9.72,9.68,9.69,176800.0,7.9198,7.928,7.8954,7.9035,176800.0
2009-06-18 11:00:00,9.69,9.72,9.69,9.69,106800.0,7.9035,7.928,7.9035,7.9035,106800.0
2009-06-18 11:10:00,9.69,9.71,9.68,9.71,148800.0,7.9035,7.9198,7.8954,7.9198,148800.0
2009-06-18 11:20:00,9.71,9.72,9.68,9.69,136800.0,7.9198,7.928,7.8954,7.9035,136800.0
2009-06-18 11:30:00,9.69,9.7,9.65,9.68,90800.0,7.9035,7.9117,7.8709,7.8954,90800.0
2009-06-18 11:40:00,9.68,9.68,9.63,9.64,87200.0,7.8954,7.8954,7.8546,7.8627,87200.0
2009-06-18 11:50:00,9.65,9.7,9.64,9.7,92000.0,7.8709,7.9117,7.8627,7.9117,92000.0
2009-06-18 12:00:00,9.7,9.71,9.7,9.71,39200.0,7.9117,7.9198,7.9117,7.9198,39200.0
2009-06-18 12:10:00,9.71,9.74,9.71,9.73,118000.0,7.9198,7.9443,7.9198,7.9361,118000.0
2009-06-18 12:20:00,9.73,9.73,9.7,9.73,38400.0,7.9361,7.9361,7.9117,7.9361,38400.0
2009-06-18 12:30:00,9.73,9.74,9.72,9.72,20400.0,7.9361,7.9443,7.928,7.928,20400.0
2009-06-18 12:40:00,9.72,9.76,9.71,9.76,51200.0,7.928,7.9606,7.9198,7.9606,51200.0
2009-06-18 12:50:00,9.76,9.76,9.74,9.74,100800.0,7.9606,7.9606,7.9443,7.9443,100800.0
2009-06-18 13:00:00,9.75,9.76,9.74,9.76,83200.0,7.9524,7.9606,7.9443,7.9606,83200.0
2009-06-18 13:10:00,9.76,9.77,9.73,9.73,66400.0,7.9606,7.9688,7.9361,7.9361,66400.0
2009-06-18 13:20:00,9.74,9.74,9.72,9.73,58800.0,7.9443,7.9443,7.928,7.9361,58800.0
2009-06-18 13:30:00,9.73,9.74,9.7,9.71,67200.0,7.9361,7.9443,7.9117,7.9198,67200.0
2009-06-18 13:40:00,9.71,9.72,9.7,9.71,50000.0,7.9198,7.928,7.9117,7.9198,50000.0
2009-06-18 13:50:00,9.71,9.73,9.71,9.71,95600.0,7.9198,7.9361,7.9198,7.9198,95600.0
2009-06-18 14:00:00,9.71,9.74,9.69,9.7,251600.0,7.9198,7.9443,7.9035,7.9117,251600.0
2009-06-18 14:10:00,9.71,9.72,9.69,9.72,275600.0,7.9198,7.928,7.9035,7.928,275600.0
2009-06-18 14:20:00,9.72,9.73,9.7,9.73,156400.0,7.928,7.9361,7.9117,7.9361,156400.0
2009-06-18 14:30:00,9.73,9.74,9.71,9.71,199200.0,7.9361,7.9443,7.9198,7.9198,199200.0
2009-06-18 14:40:00,9.71,9.72,9.7,9.71,151600.0,7.9198,7.928,7.9117,7.9198,151600.0
2009-06-18 14:50:00,9.71,9.76,9.71,9.75,152800.0,7.9198,7.9606,7.9198,7.9524,152800.0
2009-06-18 15:00:00,9.76,9.76,9.74,9.76,94400.0,7.9606,7.9606,7.9443,7.9606,94400.0
2009-06-18 15:10:00,9.76,9.77,9.75,9.75,110000.0,7.9606,7.9688,7.9524,7.9524,110000.0
2009-06-18 15:20:00,9.75,9.75,9.71,9.74,223200.0,7.9524,7.9524,7.9198,7.9443,223200.0
2009-06-18 15:30:00,9.73,9.76,9.72,9.73,172000.0,7.9361,7.9606,7.928,7.9361,172000.0
2009-06-18 15:40:00,9.72,9.76,9.72,9.76,423200.0,7.928,7.9606,7.928,7.9606,423200.0
2009-06-18 15:50:00,9.75,9.77,9.73,9.74,464000.0,7.9524,7.9688,7.9361,7.9443,464000.0
2009-06-19 09:30:00,9.84,9.84,9.72,9.8,994400.0,8.0259,8.0259,7.928,7.9932,994400.0
2009-06-19 09:40:00,9.8,9.82,9.77,9.78,181600.0,7.9932,8.0095,7.9688,7.9769,181600.0
2009-06-19 09:50:00,9.77,9.8,9.71,9.72,198000.0,7.9688,7.9932,7.9198,7.928,198000.0
2009-06-19 10:00:00,9.72,9.72,9.68,9.71,158000.0,7.928,7.928,7.8954,7.9198,158000.0
2009-06-19 10:10:00,9.71,9.74,9.69,9.74,204000.0,7.9198,7.9443,7.9035,7.9443,204000.0
2009-06-19 10:20:00,9.74,9.75,9.73,9.75,165600.0,7.9443,7.9524,7.9361,7.9524,165600.0
2009-06-19 10:30:00,9.75,9.76,9.74,9.75,113200.0,7.9524,7.9606,7.9443,7.9524,113200.0
2009-06-19 10:40:00,9.75,9.79,9.74,9.79,84400.0,7.9524,7.9851,7.9443,7.9851,84400.0
2009-06-19 10:50:00,9.79,9.8,9.77,9.78,76000.0,7.9851,7.9932,7.9688,7.9769,76000.0
2009-06-19 11:00:00,9.79,9.8,9.77,9.79,78000.0,7.9851,7.9932,7.9688,7.9851,78000.0
2009-06-19 11:10:00,9.79,9.79,9.75,9.76,74800.0,7.9851,7.9851,7.9524,7.9606,74800.0
2009-06-19 11:20:00,9.76,9.76,9.74,9.74,74400.0,7.9606,7.9606,7.9443,7.9443,74400.0
2009-06-19 11:30:00,9.74,9.76,9.72,9.75,68400.0,7.9443,7.9606,7.928,7.9524,68400.0
2009-06-19 11:40:00,9.75,9.75,9.73,9.73,127600.0,7.9524,7.9524,7.9361,7.9361,127600.0
2009-06-19 11:50:00,9.73,9.74,9.73,9.73,41200.0,7.9361,7.9443,7.9361,7.9361,41200.0
2009-06-19 12:00:00,9.73,9.75,9.73,9.75,71200.0,7.9361,7.9524,7.9361,7.9524,71200.0
2009-06-19 12:10:00,9.75,9.75,9.73,9.74,139200.0,7.9524,7.9524,7.9361,7.9443,139200.0
2009-06-19 12:20:00,9.74,9.74,9.68,9.7,127200.0,7.9443,7.9443,7.8954,7.9117,127200.0
2009-06-19 12:30:00,9.7,9.71,9.69,9.7,62800.0,7.9117,7.9198,7.9035,7.9117,62800.0
2009-06-19 12:40:00,9.7,9.71,9.7,9.7,82000.0,7.9117,7.9198,7.9117,7.9117,82000.0
2009-06-19 12:50:00,9.7,9.71,9.7,9.71,135600.0,7.9117,7.9198,7.9117,7.9198,135600.0
2009-06-19 13:00:00,9.71,9.74,9.71,9.74,150000.0,7.9198,7.9443,7.9198,7.9443,150000.0
2009-06-19 13:10:00,9.74,9.77,9.74,9.74,227600.0,7.9443,7.9688,7.9443,7.9443,227600.0
2009-06-19 13:20:00,9.74,9.74,9.72,9.73,148400.0,7.9443,7.9443,7.928,7.9361,148400.0
2009-06-19 13:30:00,9.74,9.76,9.74,9.76,118800.0,7.9443,7.9606,7.9443,7.9606,118800.0
2009-06-19 13:40:00,9.76,9.76,9.75,9.75,61600.0,7.9606,7.9606,7.9524,7.9524,61600.0
2009-06-19 13:50:00,9.75,9.76,9.74,9.74,109200.0,7.9524,7.9606,7.9443,7.9443,109200.0
2009-06-19 14:00:00,9.74,9.75,9.73,9.74,80000.0,7.9443,7.9524,7.9361,7.9443,80000.0
2009-06-19 14:10:00,9.73,9.73,9.7,9.7,128800.0,7.9361,7.9361,7.9117,7.9117,128800.0
2009-06-19 14:20:00,9.7,9.71,9.67,9.68,87600.0,7.9117,7.9198,7.8872,7.8954,87600.0
2009-06-19 14:30:00,9.68,9.71,9.68,9.71,213200.0,7.8954,7.9198,7.8954,7.9198,213200.0
2009-06-19 14:40:00,9.71,9.71,9.7,9.71,64000.0,7.9198,7.9198,7.9117,7.9198,64000.0
2009-06-19 14:50:00,9.71,9.72,9.71,9.71,74800.0,7.9198,7.928,7.9198,7.9198,74800.0
2009-06-19 15:00:00,9.71,9.72,9.69,9.69,185200.0,7.9198,7.928,7.9035,7.9035,185200.0
2009-06-19 15:10:00,9.69,9.71,9.68,9.7,210400.0,7.9035,7.9198,7.8954,7.9117,210400.0
2009-06-19 15:20:00,9.7,9.72,9.7,9.72,135200.0,7.9117,7.928,7.9117,7.928,135200.0
2009-06-19 15:30:00,9.72,9.73,9.71,9.71,138000.0,7.928,7.9361,7.9198,7.9198,138000.0
2009-06-19 15:40:00,9.71,9.74,9.7,9.73,263600.0,7.9198,7.9443,7.9117,7.9361,263600.0
2009-06-19 15:50:00,9.73,9.73,9.66,9.67,668400.0,7.9361,7.9361,7.879,7.8872,668400.0
2009-06-22 09:30:00,9.47,9.6,9.47,9.51,289600.0,7.7241,7.8301,7.7241,7.7567,289600.0
2009-06-22 09:40:00,9.51,9.52,9.47,9.51,303600.0,7.7567,7.7649,7.7241,7.7567,303600.0
2009-06-22 09:50:00,9.51,9.58,9.51,9.56,299200.0,7.7567,7.8138,7.7567,7.7975,299200.0
2009-06-22 10:00:00,9.57,9.63,9.54,9.63,351200.0,7.8056,7.8546,7.7812,7.8546,351200.0
2009-06-22 10:10:00,9.63,9.66,9.6,9.6,274800.0,7.8546,7.879,7.8301,7.8301,274800.0
2009-06-22 10:20:00,9.6,9.63,9.59,9.62,207600.0,7.8301,7.8546,7.8219,7.8464,207600.0
2009-06-22 10:30:00,9.62,9.65,9.61,9.64,248800.0,7.8464,7.8709,7.8383,7.8627,248800.0
2009-06-22 10:40:00,9.64,9.64,9.63,9.64,118000.0,7.8627,7.8627,7.8546,7.8627,118000.0
2009-06-22 10:50:00,9.64,9.67,9.63,9.67,252400.0,7.8627,7.8872,7.8546,7.8872,252400.0
2009-06-22 11:00:00,9.67,9.68,9.63,9.68,143600.0,7.8872,7.8954,7.8546,7.8954,143600.0
2009-06-22 11:10:00,9.67,9.74,9.67,9.73,340400.0,7.8872,7.9443,7.8872,7.9361,340400.0
2009-06-22 11:20:00,9.73,9.79,9.73,9.75,308800.0,7.9361,7.9851,7.9361,7.9524,308800.0
2009-06-22 11:30:00,9.75,9.77,9.71,9.71,164400.0,7.9524,7.9688,7.9198,7.9198,164400.0
2009-06-22 11:40:00,9.71,9.74,9.71,9.72,131600.0,7.9198,7.9443,7.9198,7.928,131600.0
2009-06-22 11:50:00,9.72,9.74,9.7,9.74,71200.0,7.928,7.9443,7.9117,7.9443,71200.0
2009-06-22 12:00:00,9.74,9.74,9.73,9.74,133600.0,7.9443,7.9443,7.9361,7.9443,133600.0
2009-06-22 12:10:00,9.74,9.76,9.73,9.74,82400.0,7.9443,7.9606,7.9361,7.9443,82400.0
2009-06-22 12:20:00,9.74,9.78,9.71,9.78,145200.0,7.9443,7.9769,7.9198,7.9769,145200.0
2009-06-22 12:30:00,9.78,9.78,9.76,9.77,115600.0,7.9769,7.9769,7.9606,7.9688,115600.0
2009-06-22 12:40:00,9.77,9.79,9.77,9.78,215600.0,7.9688,7.9851,7.9688,7.9769,215600.0
2009-06-22 12:50:00,9.78,9.81,9.78,9.81,218400.0,7.9769,8.0014,7.9769,8.0014,218400.0
2009-06-22 13:00:00,9.81,9.81,9.79,9.8,151200.0,8.0014,8.0014,7.9851,7.9932,151200.0
2009-06-22 13:10:00,9.8,9.8,9.76,9.76,159600.0,7.9932,7.9932,7.9606,7.9606,159600.0
2009-06-22 13:20:00,9.76,9.78,9.76,9.77,206000.0,7.9606,7.9769,7.9606,7.9688,206000.0
2009-06-22 13:30:00,9.78,9.8,9.77,9.8,196400.0,7.9769,7.9932,7.9688,7.9932,196400.0
2009-06-22 13:40:00,9.8,9.81,9.8,9.81,221200.0,7.9932,8.0014,7.9932,8.0014,221200.0
2009-06-22 13:50:00,9.81,9.81,9.79,9.8,226000.0,8.0014,8.0014,7.9851,7.9932,226000.0
2009-06-22 14:00:00,9.8,9.8,9.79,9.8,228000.0,7.9932,7.9932,7.9851,7.9932,228000.0
2009-06-22 14:10:00,9.8,9.8,9.77,9.79,283200.0,7.9932,7.9932,7.9688,7.9851,283200.0
2009-06-22 14:20:00,9.79,9.82,9.79,9.81,332400.0,7.9851,8.0095,7.9851,8.0014,332400.0
2009-06-22 14:30:00,9.81,9.83,9.79,9.82,149600.0,8.0014,8.0177,7.9851,8.0095,149600.0
2009-06-22 14:40:00,9.82,9.84,9.82,9.84,270800.0,8.0095,8.0259,8.0095,8.0259,270800.0
2009-06-22 14:50:00,9.83,9.84,9.83,9.83,149600.0,8.0177,8.0259,8.0177,8.0177,149600.0
2009-06-22 15:00:00,9.83,9.84,9.81,9.82,153200.0,8.0177,8.0259,8.0014,8.0095,153200.0
2009-06-22 15:10:00,9.82,9.84,9.81,9.83,210000.0,8.0095,8.0259,8.0014,8.0177,210000.0
2009-06-22 15:20:00,9.83,9.83,9.81,9.83,149600.0,8.0177,8.0177,8.0014,8.0177,149600.0
2009-06-22 15:30:00,9.83,9.84,9.81,9.84,238400.0,8.0177,8.0259,8.0014,8.0259,238400.0
2009-06-22 15:40:00,9.84,9.84,9.79,9.8,272400.0,8.0259,8.0259,7.9851,7.9932,272400.0
2009-06-22 15:50:00,9.8,9.8,9.74,9.75,484800.0,7.9932,7.9932,7.9443,7.9524,484800.0
2009-06-23 09:30:00,9.66,9.83,9.66,9.74,473200.0,7.879,8.0177,7.879,7.9443,473200.0
2009-06-23 09:40:00,9.73,9.74,9.67,9.74,155200.0,7.9361,7.9443,7.8872,7.9443,155200.0
2009-06-23 09:50:00,9.74,9.79,9.74,9.79,225200.0,7.9443,7.9851,7.9443,7.9851,225200.0
2009-06-23 10:00:00,9.79,9.83,9.73,9.78,290800.0,7.9851,8.0177,7.9361,7.9769,290800.0
2009-06-23 10:10:00,9.78,9.78,9.7,9.75,325200.0,7.9769,7.9769,7.9117,7.9524,325200.0
2009-06-23 10:20:00,9.75,9.79,9.65,9.65,314800.0,7.9524,7.9851,7.8709,7.8709,314800.0
2009-06-23 10:30:00,9.65,9.66,9.6,9.6,240400.0,7.8709,7.879,7.8301,7.8301,240400.0
2009-06-23 10:40:00,9.6,9.6,9.58,9.59,102800.0,7.8301,7.8301,7.8138,7.8219,102800.0
2009-06-23 10:50:00,9.6,9.61,9.58,9.61,112000.0,7.8301,7.8383,7.8138,7.8383,112000.0
2009-06-23 11:00:00,9.61,9.62,9.58,9.58,114000.0,7.8383,7.8464,7.8138,7.8138,114000.0
2009-06-23 11:10:00,9.59,9.61,9.58,9.6,120800.0,7.8219,7.8383,7.8138,7.8301,120800.0
2009-06-23 11:20:00,9.6,9.61,9.59,9.59,116400.0,7.8301,7.8383,7.8219,7.8219,116400.0
2009-06-23 11:30:00,9.59,9.64,9.58,9.62,196000.0,7.8219,7.8627,7.8138,7.8464,196000.0
2009-06-23 11:40:00,9.62,9.62,9.6,9.61,52000.0,7.8464,7.8464,7.8301,7.8383,52000.0
2009-06-23 11:50:00,9.61,9.62,9.59,9.6,160000.0,7.8383,7.8464,7.8219,7.8301,160000.0
2009-06-23 12:00:00,9.6,9.6,9.58,9.58,73600.0,7.8301,7.8301,7.8138,7.8138,73600.0
2009-06-23 12:10:00,9.58,9.59,9.56,9.59,109600.0,7.8138,7.8219,7.7975,7.8219,109600.0
2009-06-23 12:20:00,9.6,9.61,9.59,9.59,78000.0,7.8301,7.8383,7.8219,7.8219,78000.0
2009-06-23 12:30:00,9.59,9.63,9.59,9.61,104400.0,7.8219,7.8546,7.8219,7.8383,104400.0
2009-06-23 12:40:00,9.61,9.61,9.58,9.59,92000.0,7.8383,7.8383,7.8138,7.8219,92000.0
2009-06-23 12:50:00,9.59,9.6,9.56,9.59,130000.0,7.8219,7.8301,7.7975,7.8219,130000.0
2009-06-23 13:00:00,9.58,9.62,9.58,9.61,192000.0,7.8138,7.8464,7.8138,7.8383,192000.0
2009-06-23 13:10:00,9.61,9.62,9.6,9.61,101200.0,7.8383,7.8464,7.8301,7.8383,101200.0
2009-06-23 13:20:00,9.61,9.61,9.58,9.58,60800.0,7.8383,7.8383,7.8138,7.8138,60800.0
2009-06-23 13:30:00,9.58,9.59,9.58,9.58,28400.0,7.8138,7.8219,7.8138,7.8138,28400.0
2009-06-23 13:40:00,9.59,9.59,9.55,9.55,105600.0,7.8219,7.8219,7.7893,7.7893,105600.0
2009-06-23 13:50:00,9.55,9.55,9.53,9.53,124800.0,7.7893,7.7893,7.773,7.773,124800.0
2009-06-23 14:00:00,9.53,9.54,9.52,9.53,221200.0,7.773,7.7812,7.7649,7.773,221200.0
2009-06-23 14:10:00,9.53,9.56,9.53,9.54,97200.0,7.773,7.7975,7.773,7.7812,97200.0
2009-06-23 14:20:00,9.55,9.55,9.53,9.54,203200.0,7.7893,7.7893,7.773,7.7812,203200.0
2009-06-23 14:30:00,9.54,9.54,9.52,9.52,188000.0,7.7812,7.7812,7.7649,7.7649,188000.0
2009-06-23 14:40:00,9.52,9.52,9.5,9.52,218000.0,7.7649,7.7649,7.7485,7.7649,218000.0
2009-06-23 14:50:00,9.52,9.55,9.52,9.53,314400.0,7.7649,7.7893,7.7649,7.773,314400.0
2009-06-23 15:00:00,9.53,9.54,9.52,9.52,162000.0,7.773,7.7812,7.7649,7.7649,162000.0
2009-06-23 15:10:00,9.52,9.56,9.52,9.55,226800.0,7.7649,7.7975,7.7649,7.7893,226800.0
2009-06-23 15:20:00,9.55,9.56,9.54,9.55,217600.0,7.7893,7.7975,7.7812,7.7893,217600.0
2009-06-23 15:30:00,9.55,9.55,9.53,9.54,301600.0,7.7893,7.7893,7.773,7.7812,301600.0
2009-06-23 15:40:00,9.54,9.56,9.53,9.56,238800.0,7.7812,7.7975,7.773,7.7975,238800.0
2009-06-23 15:50:00,9.56,9.56,9.51,9.51,638000.0,7.7975,7.7975,7.7567,7.7567,638000.0
2009-06-24 09:30:00,9.54,9.59,9.48,9.53,182000.0,7.7812,7.8219,7.7322,7.773,182000.0
2009-06-24 09:40:00,9.53,9.59,9.51,9.54,168000.0,7.773,7.8219,7.7567,7.7812,168000.0
2009-06-24 09:50:00,9.54,9.58,9.53,9.56,145600.0,7.7812,7.8138,7.773,7.7975,145600.0
2009-06-24 10:00:00,9.55,9.56,9.53,9.56,239200.0,7.7893,7.7975,7.773,7.7975,239200.0
2009-06-24 10:10:00,9.56,9.64,9.55,9.61,224000.0,7.7975,7.8627,7.7893,7.8383,224000.0
2009-06-24 10:20:00,9.6,9.66,9.6,9.63,112400.0,7.8301,7.879,7.8301,7.8546,112400.0
2009-06-24 10:30:00,9.63,9.64,9.56,9.56,144800.0,7.8546,7.8627,7.7975,7.7975,144800.0
2009-06-24 10:40:00,9.56,9.6,9.55,9.6,218800.0,7.7975,7.8301,7.7893,7.8301,218800.0
2009-06-24 10:50:00,9.6,9.6,9.57,9.57,138800.0,7.8301,7.8301,7.8056,7.8056,138800.0
2009-06-24 11:00:00,9.57,9.59,9.55,9.55,126000.0,7.8056,7.8219,7.7893,7.7893,126000.0
2009-06-24 11:10:00,9.55,9.58,9.54,9.57,85200.0,7.7893,7.8138,7.7812,7.8056,85200.0
2009-06-24 11:20:00,9.57,9.59,9.57,9.57,93200.0,7.8056,7.8219,7.8056,7.8056,93200.0
2009-06-24 11:30:00,9.57,9.58,9.54,9.54,158400.0,7.8056,7.8138,7.7812,7.7812,158400.0
2009-06-24 11:40:00,9.54,9.55,9.53,9.54,108800.0,7.7812,7.7893,7.773,7.7812,108800.0
2009-06-24 11:50:00,9.54,9.54,9.53,9.53,104400.0,7.7812,7.7812,7.773,7.773,104400.0
2009-06-24 12:00:00,9.53,9.54,9.52,9.54,191200.0,7.773,7.7812,7.7649,7.7812,191200.0
2009-06-24 12:10:00,9.54,9.54,9.52,9.53,134800.0,7.7812,7.7812,7.7649,7.773,134800.0
2009-06-24 12:20:00,9.53,9.54,9.53,9.53,58400.0,7.773,7.7812,7.773,7.773,58400.0
2009-06-24 12:30:00,9.53,9.53,9.52,9.52,52800.0,7.773,7.773,7.7649,7.7649,52800.0
2009-06-24 12:40:00,9.52,9.54,9.51,9.54,62800.0,7.7649,7.7812,7.7567,7.7812,62800.0
2009-06-24 12:50:00,9.54,9.54,9.52,9.52,42400.0,7.7812,7.7812,7.7649,7.7649,42400.0
2009-06-24 13:00:00,9.52,9.56,9.52,9.55,119600.0,7.7649,7.7975,7.7649,7.7893,119600.0
2009-06-24 13:10:00,9.55,9.56,9.54,9.54,83200.0,7.7893,7.7975,7.7812,7.7812,83200.0
2009-06-24 13:20:00,9.54,9.54,9.52,9.52,108400.0,7.7812,7.7812,7.7649,7.7649,108400.0
2009-06-24 13:30:00,9.52,9.52,9.5,9.51,212000.0,7.7649,7.7649,7.7485,7.7567,212000.0
2009-06-24 13:40:00,9.51,9.53,9.51,9.52,183600.0,7.7567,7.773,7.7567,7.7649,183600.0
2009-06-24 13:50:00,9.52,9.54,9.52,9.52,81600.0,7.7649,7.7812,7.7649,7.7649,81600.0
2009-06-24 14:00:00,9.52,9.54,9.52,9.54,103200.0,7.7649,7.7812,7.7649,7.7812,103200.0
2009-06-24 14:10:00,9.54,9.56,9.51,9.55,79600.0,7.7812,7.7975,7.7567,7.7893,79600.0
2009-06-24 14:20:00,9.54,9.56,9.5,9.52,407600.0,7.7812,7.7975,7.7485,7.7649,407600.0
2009-06-24 14:30:00,9.52,9.53,9.48,9.48,279200.0,7.7649,7.773,7.7322,7.7322,279200.0
2009-06-24 14:40:00,9.48,9.53,9.46,9.5,206800.0,7.7322,7.773,7.7159,7.7485,206800.0
2009-06-24 14:50:00,9.49,9.55,9.49,9.52,157600.0,7.7404,7.7893,7.7404,7.7649,157600.0
2009-06-24 15:00:00,9.52,9.53,9.44,9.44,334000.0,7.7649,7.773,7.6996,7.6996,334000.0
2009-06-24 15:10:00,9.44,9.48,9.44,9.46,242400.0,7.6996,7.7322,7.6996,7.7159,242400.0
2009-06-24 15:20:00,9.46,9.49,9.45,9.48,185600.0,7.7159,7.7404,7.7078,7.7322,185600.0
2009-06-24 15:30:00,9.48,9.49,9.44,9.46,281600.0,7.7322,7.7404,7.6996,7.7159,281600.0
2009-06-24 15:40:00,9.47,9.5,9.43,9.49,365200.0,7.7241,7.7485,7.6914,7.7404,365200.0
2009-06-24 15:50:00,9.49,9.5,9.47,9.48,416800.0,7.7404,7.7485,7.7241,7.7322,416800.0
2009-06-25 09:30:00,9.46,9.62,9.46,9.61,182800.0,7.7159,7.8464,7.7159,7.8383,182800.0
2009-06-25 09:40:00,9.62,9.69,9.61,9.68,146400.0,7.8464,7.9035,7.8383,7.8954,146400.0
2009-06-25 09:50:00,9.67,9.79,9.67,9.76,283600.0,7.8872,7.9851,7.8872,7.9606,283600.0
2009-06-25 10:00:00,9.76,9.79,9.72,9.72,210800.0,7.9606,7.9851,7.928,7.928,210800.0
2009-06-25 10:10:00,9.72,9.81,9.72,9.81,238800.0,7.928,8.0014,7.928,8.0014,238800.0
2009-06-25 10:20:00,9.81,9.81,9.76,9.77,249200.0,8.0014,8.0014,7.9606,7.9688,249200.0
2009-06-25 10:30:00,9.77,9.81,9.77,9.79,189600.0,7.9688,8.0014,7.9688,7.9851,189600.0
2009-06-25 10:40:00,9.79,9.79,9.73,9.77,211600.0,7.9851,7.9851,7.9361,7.9688,211600.0
2009-06-25 10:50:00,9.77,9.8,9.75,9.77,232400.0,7.9688,7.9932,7.9524,7.9688,232400.0
2009-06-25 11:00:00,9.77,9.81,9.77,9.8,105200.0,7.9688,8.0014,7.9688,7.9932,105200.0
2009-06-25 11:10:00,9.8,9.8,9.75,9.77,134000.0,7.9932,7.9932,7.9524,7.9688,134000.0
2009-06-25 11:20:00,9.77,9.81,9.77,9.81,114400.0,7.9688,8.0014,7.9688,8.0014,114400.0
2009-06-25 11:30:00,9.81,9.84,9.81,9.81,276000.0,8.0014,8.0259,8.0014,8.0014,276000.0
2009-06-25 11:40:00,9.83,9.85,9.83,9.85,121600.0,8.0177,8.034,8.0177,8.034,121600.0
2009-06-25 11:50:00,9.84,9.88,9.83,9.88,86000.0,8.0259,8.0585,8.0177,8.0585,86000.0
2009-06-25 12:00:00,9.87,9.89,9.86,9.87,197600.0,8.0503,8.0666,8.0422,8.0503,197600.0
2009-06-25 12:10:00,9.87,9.88,9.84,9.85,104000.0,8.0503,8.0585,8.0259,8.034,104000.0
2009-06-25 12:20:00,9.84,9.87,9.84,9.85,149200.0,8.0259,8.0503,8.0259,8.034,149200.0
2009-06-25 12:30:00,9.85,9.86,9.83,9.83,172000.0,8.034,8.0422,8.0177,8.0177,172000.0
2009-06-25 12:40:00,9.83,9.84,9.83,9.83,81600.0,8.0177,8.0259,8.0177,8.0177,81600.0
2009-06-25 12:50:00,9.83,9.84,9.81,9.83,92800.0,8.0177,8.0259,8.0014,8.0177,92800.0
2009-06-25 13:00:00,9.83,9.85,9.81,9.84,187600.0,8.0177,8.034,8.0014,8.0259,187600.0
2009-06-25 13:10:00,9.84,9.84,9.81,9.82,349600.0,8.0259,8.0259,8.0014,8.0095,349600.0
2009-06-25 13:20:00,9.82,9.83,9.8,9.81,340400.0,8.0095,8.0177,7.9932,8.0014,340400.0
2009-06-25 13:30:00,9.82,9.83,9.8,9.8,104400.0,8.0095,8.0177,7.9932,7.9932,104400.0
2009-06-25 13:40:00,9.8,9.81,9.78,9.8,120000.0,7.9932,8.0014,7.9769,7.9932,120000.0
2009-06-25 13:50:00,9.8,9.8,9.78,9.79,96800.0,7.9932,7.9932,7.9769,7.9851,96800.0
2009-06-25 14:00:00,9.8,9.8,9.76,9.78,126000.0,7.9932,7.9932,7.9606,7.9769,126000.0
2009-06-25 14:10:00,9.78,9.78,9.73,9.74,156400.0,7.9769,7.9769,7.9361,7.9443,156400.0
2009-06-25 14:20:00,9.74,9.76,9.74,9.74,219600.0,7.9443,7.9606,7.9443,7.9443,219600.0
2009-06-25 14:30:00,9.74,9.76,9.73,9.74,291200.0,7.9443,7.9606,7.9361,7.9443,291200.0
2009-06-25 14:40:00,9.74,9.75,9.71,9.72,427600.0,7.9443,7.9524,7.9198,7.928,427600.0
2009-06-25 14:50:00,9.72,9.75,9.71,9.72,304000.0,7.928,7.9524,7.9198,7.928,304000.0
2009-06-25 15:00:00,9.72,9.78,9.72,9.77,221600.0,7.928,7.9769,7.928,7.9688,221600.0
2009-06-25 15:10:00,9.77,9.78,9.73,9.75,346400.0,7.9688,7.9769,7.9361,7.9524,346400.0
2009-06-25 15:20:00,9.75,9.77,9.74,9.75,313600.0,7.9524,7.9688,7.9443,7.9524,313600.0
2009-06-25 15:30:00,9.75,9.75,9.7,9.7,394800.0,7.9524,7.9524,7.9117,7.9117,394800.0
2009-06-25 15:40:00,9.7,9.73,9.67,9.72,539200.0,7.9117,7.9361,7.8872,7.928,539200.0
2009-06-25 15:50:00,9.72,9.73,9.7,9.71,1186800.0,7.928,7.9361,7.9117,7.9198,1186800.0
2009-06-26 09:30:00,9.59,9.76,9.57,9.67,468800.0,7.8219,7.9606,7.8056,7.8872,468800.0
2009-06-26 09:40:00,9.68,9.75,9.67,9.7,251200.0,7.8954,7.9524,7.8872,7.9117,251200.0
2009-06-26 09:50:00,9.7,9.72,9.65,9.67,253600.0,7.9117,7.928,7.8709,7.8872,253600.0
2009-06-26 10:00:00,9.67,9.71,9.65,9.66,130400.0,7.8872,7.9198,7.8709,7.879,130400.0
2009-06-26 10:10:00,9.66,9.69,9.64,9.69,100000.0,7.879,7.9035,7.8627,7.9035,100000.0
2009-06-26 10:20:00,9.69,9.72,9.65,9.65,167200.0,7.9035,7.928,7.8709,7.8709,167200.0
2009-06-26 10:30:00,9.65,9.68,9.65,9.65,261600.0,7.8709,7.8954,7.8709,7.8709,261600.0
2009-06-26 10:40:00,9.65,9.68,9.63,9.64,301200.0,7.8709,7.8954,7.8546,7.8627,301200.0
2009-06-26 10:50:00,9.64,9.65,9.61,9.62,296000.0,7.8627,7.8709,7.8383,7.8464,296000.0
2009-06-26 11:00:00,9.62,9.64,9.6,9.62,247200.0,7.8464,7.8627,7.8301,7.8464,247200.0
2009-06-26 11:10:00,9.62,9.63,9.61,9.63,72800.0,7.8464,7.8546,7.8383,7.8546,72800.0
2009-06-26 11:20:00,9.63,9.63,9.6,9.61,136800.0,7.8546,7.8546,7.8301,7.8383,136800.0
2009-06-26 11:30:00,9.62,9.63,9.6,9.62,280400.0,7.8464,7.8546,7.8301,7.8464,280400.0
2009-06-26 11:40:00,9.62,9.62,9.6,9.61,224400.0,7.8464,7.8464,7.8301,7.8383,224400.0
2009-06-26 11:50:00,9.61,9.63,9.61,9.62,164000.0,7.8383,7.8546,7.8383,7.8464,164000.0
2009-06-26 12:00:00,9.62,9.64,9.62,9.63,253200.0,7.8464,7.8627,7.8464,7.8546,253200.0
2009-06-26 12:10:00,9.63,9.64,9.62,9.62,147200.0,7.8546,7.8627,7.8464,7.8464,147200.0
2009-06-26 12:20:00,9.62,9.65,9.62,9.63,186000.0,7.8464,7.8709,7.8464,7.8546,186000.0
2009-06-26 12:30:00,9.63,9.63,9.6,9.61,310800.0,7.8546,7.8546,7.8301,7.8383,310800.0
2009-06-26 12:40:00,9.61,9.63,9.6,9.63,110000.0,7.8383,7.8546,7.8301,7.8546,110000.0
2009-06-26 12:50:00,9.63,9.63,9.61,9.61,95200.0,7.8546,7.8546,7.8383,7.8383,95200.0
2009-06-26 13:00:00,9.61,9.63,9.61,9.63,58800.0,7.8383,7.8546,7.8383,7.8546,58800.0
2009-06-26 13:10:00,9.63,9.63,9.62,9.63,259600.0,7.8546,7.8546,7.8464,7.8546,259600.0
2009-06-26 13:20:00,9.62,9.65,9.62,9.63,115600.0,7.8464,7.8709,7.8464,7.8546,115600.0
2009-06-26 13:30:00,9.63,9.63,9.61,9.63,121200.0,7.8546,7.8546,7.8383,7.8546,121200.0
2009-06-26 13:40:00,9.63,9.64,9.62,9.62,89200.0,7.8546,7.8627,7.8464,7.8464,89200.0
2009-06-26 13:50:00,9.62,9.62,9.6,9.6,93600.0,7.8464,7.8464,7.8301,7.8301,93600.0
2009-06-26 14:00:00,9.6,9.62,9.6,9.61,264000.0,7.8301,7.8464,7.8301,7.8383,264000.0
2009-06-26 14:10:00,9.6,9.63,9.59,9.62,460400.0,7.8301,7.8546,7.8219,7.8464,460400.0
2009-06-26 14:20:00,9.62,9.62,9.58,9.59,230400.0,7.8464,7.8464,7.8138,7.8219,230400.0
2009-06-26 14:30:00,9.59,9.62,9.57,9.61,447600.0,7.8219,7.8464,7.8056,7.8383,447600.0
2009-06-26 14:40:00,9.61,9.64,9.61,9.62,273200.0,7.8383,7.8627,7.8383,7.8464,273200.0
2009-06-26 14:50:00,9.63,9.67,9.62,9.66,230000.0,7.8546,7.8872,7.8464,7.879,230000.0
2009-06-26 15:00:00,9.66,9.66,9.63,9.65,264400.0,7.879,7.879,7.8546,7.8709,264400.0
2009-06-26 15:10:00,9.65,9.66,9.64,9.65,116400.0,7.8709,7.879,7.8627,7.8709,116400.0
2009-06-26 15:20:00,9.65,9.65,9.6,9.63,282400.0,7.8709,7.8709,7.8301,7.8546,282400.0
2009-06-26 15:30:00,9.63,9.63,9.6,9.61,489600.0,7.8546,7.8546,7.8301,7.8383,489600.0
2009-06-26 15:40:00,9.61,9.65,9.61,9.63,401200.0,7.8383,7.8709,7.8383,7.8546,401200.0
2009-06-26 15:50:00,9.63,9.63,9.58,9.59,680800.0,7.8546,7.8546,7.8138,7.8219,680800.0
2009-06-29 09:30:00,9.59,9.61,9.55,9.55,166400.0,7.8219,7.8383,7.7893,7.7893,166400.0
2009-06-29 09:40:00,9.54,9.58,9.52,9.54,174800.0,7.7812,7.8138,7.7649,7.7812,174800.0
2009-06-29 09:50:00,9.54,9.56,9.52,9.55,142800.0,7.7812,7.7975,7.7649,7.7893,142800.0
2009-06-29 10:00:00,9.55,9.62,9.55,9.62,329600.0,7.7893,7.8464,7.7893,7.8464,329600.0
2009-06-29 10:10:00,9.62,9.69,9.61,9.69,285200.0,7.8464,7.9035,7.8383,7.9035,285200.0
2009-06-29 10:20:00,9.69,9.74,9.68,9.74,203200.0,7.9035,7.9443,7.8954,7.9443,203200.0
2009-06-29 10:30:00,9.74,9.78,9.7,9.75,228800.0,7.9443,7.9769,7.9117,7.9524,228800.0
2009-06-29 10:40:00,9.75,9.77,9.71,9.74,124400.0,7.9524,7.9688,7.9198,7.9443,124400.0
2009-06-29 10:50:00,9.74,9.77,9.73,9.75,86000.0,7.9443,7.9688,7.9361,7.9524,86000.0
2009-06-29 11:00:00,9.75,9.78,9.74,9.75,82000.0,7.9524,7.9769,7.9443,7.9524,82000.0
2009-06-29 11:10:00,9.75,9.79,9.74,9.76,92400.0,7.9524,7.9851,7.9443,7.9606,92400.0
2009-06-29 11:20:00,9.76,9.8,9.76,9.8,113600.0,7.9606,7.9932,7.9606,7.9932,113600.0
2009-06-29 11:30:00,9.8,9.81,9.77,9.77,110000.0,7.9932,8.0014,7.9688,7.9688,110000.0
2009-06-29 11:40:00,9.77,9.79,9.76,9.78,85600.0,7.9688,7.9851,7.9606,7.9769,85600.0
2009-06-29 11:50:00,9.79,9.81,9.78,9.8,110000.0,7.9851,8.0014,7.9769,7.9932,110000.0
2009-06-29 12:00:00,9.8,9.8,9.78,9.79,86000.0,7.9932,7.9932,7.9769,7.9851,86000.0
2009-06-29 12:10:00,9.79,9.8,9.78,9.8,78400.0,7.9851,7.9932,7.9769,7.9932,78400.0
2009-06-29 12:20:00,9.8,9.8,9.78,9.79,78400.0,7.9932,7.9932,7.9769,7.9851,78400.0
2009-06-29 12:30:00,9.79,9.82,9.79,9.81,116800.0,7.9851,8.0095,7.9851,8.0014,116800.0
2009-06-29 12:40:00,9.81,9.82,9.8,9.81,48000.0,8.0014,8.0095,7.9932,8.0014,48000.0
2009-06-29 12:50:00,9.81,9.81,9.78,9.78,141600.0,8.0014,8.0014,7.9769,7.9769,141600.0
2009-06-29 13:00:00,9.78,9.8,9.78,9.79,52800.0,7.9769,7.9932,7.9769,7.9851,52800.0
2009-06-29 13:10:00,9.79,9.79,9.77,9.77,52400.0,7.9851,7.9851,7.9688,7.9688,52400.0
2009-06-29 13:20:00,9.77,9.78,9.76,9.78,60000.0,7.9688,7.9769,7.9606,7.9769,60000.0
2009-06-29 13:30:00,9.78,9.78,9.76,9.77,56000.0,7.9769,7.9769,7.9606,7.9688,56000.0
2009-06-29 13:40:00,9.77,9.78,9.76,9.78,92800.0,7.9688,7.9769,7.9606,7.9769,92800.0
2009-06-29 13:50:00,9.78,9.78,9.76,9.77,114000.0,7.9769,7.9769,7.9606,7.9688,114000.0
2009-06-29 14:00:00,9.77,9.77,9.75,9.76,118800.0,7.9688,7.9688,7.9524,7.9606,118800.0
2009-06-29 14:10:00,9.76,9.79,9.76,9.77,158000.0,7.9606,7.9851,7.9606,7.9688,158000.0
2009-06-29 14:20:00,9.77,9.77,9.75,9.75,106800.0,7.9688,7.9688,7.9524,7.9524,106800.0
2009-06-29 14:30:00,9.75,9.77,9.74,9.75,117600.0,7.9524,7.9688,7.9443,7.9524,117600.0
2009-06-29 14:40:00,9.74,9.77,9.74,9.77,114000.0,7.9443,7.9688,7.9443,7.9688,114000.0
2009-06-29 14:50:00,9.76,9.77,9.76,9.77,97200.0,7.9606,7.9688,7.9606,7.9688,97200.0
2009-06-29 15:00:00,9.77,9.78,9.76,9.77,115600.0,7.9688,7.9769,7.9606,7.9688,115600.0
2009-06-29 15:10:00,9.77,9.78,9.76,9.77,120000.0,7.9688,7.9769,7.9606,7.9688,120000.0
2009-06-29 15:20:00,9.77,9.78,9.77,9.77,154800.0,7.9688,7.9769,7.9688,7.9688,154800.0
2009-06-29 15:30:00,9.77,9.78,9.74,9.74,248800.0,7.9688,7.9769,7.9443,7.9443,248800.0
2009-06-29 15:40:00,9.74,9.76,9.72,9.72,407600.0,7.9443,7.9606,7.928,7.928,407600.0
2009-06-29 15:50:00,9.72,9.74,9.71,9.73,580400.0,7.928,7.9443,7.9198,7.9361,580400.0
2009-06-30 09:30:00,9.68,9.78,9.66,9.76,193600.0,7.8954,7.9769,7.879,7.9606,193600.0
2009-06-30 09:40:00,9.76,9.81,9.72,9.72,139600.0,7.9606,8.0014,7.928,7.928,139600.0
2009-06-30 09:50:00,9.72,9.8,9.68,9.8,272000.0,7.928,7.9932,7.8954,7.9932,272000.0
2009-06-30 10:00:00,9.79,9.8,9.66,9.7,429200.0,7.9851,7.9932,7.879,7.9117,429200.0
2009-06-30 10:10:00,9.71,9.71,9.63,9.63,157600.0,7.9198,7.9198,7.8546,7.8546,157600.0
2009-06-30 10:20:00,9.63,9.65,9.6,9.64,242400.0,7.8546,7.8709,7.8301,7.8627,242400.0
2009-06-30 10:30:00,9.64,9.64,9.61,9.62,246800.0,7.8627,7.8627,7.8383,7.8464,246800.0
2009-06-30 10:40:00,9.62,9.67,9.62,9.67,138800.0,7.8464,7.8872,7.8464,7.8872,138800.0
2009-06-30 10:50:00,9.68,9.68,9.64,9.67,160000.0,7.8954,7.8954,7.8627,7.8872,160000.0
2009-06-30 11:00:00,9.67,9.68,9.63,9.65,159200.0,7.8872,7.8954,7.8546,7.8709,159200.0
2009-06-30 11:10:00,9.65,9.69,9.64,9.68,160400.0,7.8709,7.9035,7.8627,7.8954,160400.0
2009-06-30 11:20:00,9.68,9.68,9.63,9.63,91200.0,7.8954,7.8954,7.8546,7.8546,91200.0
2009-06-30 11:30:00,9.63,9.65,9.62,9.63,171600.0,7.8546,7.8709,7.8464,7.8546,171600.0
2009-06-30 11:40:00,9.63,9.66,9.62,9.66,92000.0,7.8546,7.879,7.8464,7.879,92000.0
2009-06-30 11:50:00,9.65,9.68,9.65,9.66,135200.0,7.8709,7.8954,7.8709,7.879,135200.0
2009-06-30 12:00:00,9.66,9.67,9.63,9.63,141600.0,7.879,7.8872,7.8546,7.8546,141600.0
2009-06-30 12:10:00,9.63,9.66,9.63,9.66,79600.0,7.8546,7.879,7.8546,7.879,79600.0
2009-06-30 12:20:00,9.66,9.69,9.65,9.69,116000.0,7.879,7.9035,7.8709,7.9035,116000.0
2009-06-30 12:30:00,9.69,9.69,9.63,9.65,56800.0,7.9035,7.9035,7.8546,7.8709,56800.0
2009-06-30 12:40:00,9.65,9.68,9.65,9.67,36400.0,7.8709,7.8954,7.8709,7.8872,36400.0
2009-06-30 12:50:00,9.67,9.67,9.64,9.64,31200.0,7.8872,7.8872,7.8627,7.8627,31200.0
2009-06-30 13:00:00,9.64,9.65,9.63,9.64,64400.0,7.8627,7.8709,7.8546,7.8627,64400.0
2009-06-30 13:10:00,9.64,9.66,9.63,9.64,87600.0,7.8627,7.879,7.8546,7.8627,87600.0
2009-06-30 13:20:00,9.64,9.65,9.63,9.63,72800.0,7.8627,7.8709,7.8546,7.8546,72800.0
2009-06-30 13:30:00,9.63,9.63,9.6,9.6,99200.0,7.8546,7.8546,7.8301,7.8301,99200.0
2009-06-30 13:40:00,9.61,9.61,9.58,9.59,57200.0,7.8383,7.8383,7.8138,7.8219,57200.0
2009-06-30 13:50:00,9.59,9.59,9.57,9.58,75200.0,7.8219,7.8219,7.8056,7.8138,75200.0
2009-06-30 14:00:00,9.58,9.6,9.58,9.59,113200.0,7.8138,7.8301,7.8138,7.8219,113200.0
2009-06-30 14:10:00,9.59,9.61,9.59,9.61,129200.0,7.8219,7.8383,7.8219,7.8383,129200.0
2009-06-30 14:20:00,9.61,9.62,9.6,9.62,123600.0,7.8383,7.8464,7.8301,7.8464,123600.0
2009-06-30 14:30:00,9.62,9.62,9.6,9.61,83600.0,7.8464,7.8464,7.8301,7.8383,83600.0
2009-06-30 14:40:00,9.61,9.61,9.6,9.6,101600.0,7.8383,7.8383,7.8301,7.8301,101600.0
2009-06-30 14:50:00,9.6,9.62,9.6,9.61,90800.0,7.8301,7.8464,7.8301,7.8383,90800.0
2009-06-30 15:00:00,9.61,9.62,9.6,9.6,136400.0,7.8383,7.8464,7.8301,7.8301,136400.0
2009-06-30 15:10:00,9.6,9.63,9.6,9.61,178800.0,7.8301,7.8546,7.8301,7.8383,178800.0
2009-06-30 15:20:00,9.61,9.63,9.6,9.61,180000.0,7.8383,7.8546,7.8301,7.8383,180000.0
2009-06-30 15:30:00,9.62,9.65,9.61,9.63,362400.0,7.8464,7.8709,7.8383,7.8546,362400.0
2009-06-30 15:40:00,9.63,9.65,9.62,9.64,246400.0,7.8546,7.8709,7.8464,7.8627,246400.0
2009-06-30 15:50:00,9.64,9.65,9.62,9.65,940000.0,7.8627,7.8709,7.8464,7.8709,940000.0
2009-07-01 09:30:00,9.54,9.74,9.53,9.65,233200.0,7.7812,7.9443,7.773,7.8709,233200.0
2009-07-01 09:40:00,9.67,9.72,9.67,9.7,178400.0,7.8872,7.928,7.8872,7.9117,178400.0
2009-07-01 09:50:00,9.7,9.73,9.69,9.72,153600.0,7.9117,7.9361,7.9035,7.928,153600.0
2009-07-01 10:00:00,9.73,9.73,9.63,9.65,192400.0,7.9361,7.9361,7.8546,7.8709,192400.0
2009-07-01 10:10:00,9.65,9.71,9.63,9.71,134400.0,7.8709,7.9198,7.8546,7.9198,134400.0
2009-07-01 10:20:00,9.71,9.74,9.67,9.73,188000.0,7.9198,7.9443,7.8872,7.9361,188000.0
2009-07-01 10:30:00,9.74,9.74,9.68,9.68,117600.0,7.9443,7.9443,7.8954,7.8954,117600.0
2009-07-01 10:40:00,9.68,9.68,9.65,9.65,110000.0,7.8954,7.8954,7.8709,7.8709,110000.0
2009-07-01 10:50:00,9.65,9.66,9.63,9.65,73200.0,7.8709,7.879,7.8546,7.8709,73200.0
2009-07-01 11:00:00,9.65,9.67,9.65,9.65,131200.0,7.8709,7.8872,7.8709,7.8709,131200.0
2009-07-01 11:10:00,9.65,9.65,9.62,9.65,99200.0,7.8709,7.8709,7.8464,7.8709,99200.0
2009-07-01 11:20:00,9.65,9.65,9.61,9.61,55600.0,7.8709,7.8709,7.8383,7.8383,55600.0
2009-07-01 11:30:00,9.61,9.62,9.6,9.61,82000.0,7.8383,7.8464,7.8301,7.8383,82000.0
2009-07-01 11:40:00,9.6,9.6,9.56,9.56,74800.0,7.8301,7.8301,7.7975,7.7975,74800.0
2009-07-01 11:50:00,9.56,9.58,9.55,9.58,96400.0,7.7975,7.8138,7.7893,7.8138,96400.0
2009-07-01 12:00:00,9.58,9.58,9.54,9.55,115600.0,7.8138,7.8138,7.7812,7.7893,115600.0
2009-07-01 12:10:00,9.55,9.57,9.54,9.55,105200.0,7.7893,7.8056,7.7812,7.7893,105200.0
2009-07-01 12:20:00,9.55,9.58,9.54,9.56,82000.0,7.7893,7.8138,7.7812,7.7975,82000.0
2009-07-01 12:30:00,9.56,9.58,9.56,9.56,118800.0,7.7975,7.8138,7.7975,7.7975,118800.0
2009-07-01 12:40:00,9.57,9.57,9.56,9.57,36400.0,7.8056,7.8056,7.7975,7.8056,36400.0
2009-07-01 12:50:00,9.57,9.58,9.57,9.57,55200.0,7.8056,7.8138,7.8056,7.8056,55200.0
2009-07-01 13:00:00,9.57,9.59,9.56,9.59,128400.0,7.8056,7.8219,7.7975,7.8219,128400.0
2009-07-01 13:10:00,9.59,9.61,9.59,9.61,334800.0,7.8219,7.8383,7.8219,7.8383,334800.0
2009-07-01 13:20:00,9.61,9.63,9.6,9.63,145200.0,7.8383,7.8546,7.8301,7.8546,145200.0
2009-07-01 13:30:00,9.63,9.65,9.63,9.63,76400.0,7.8546,7.8709,7.8546,7.8546,76400.0
2009-07-01 13:40:00,9.63,9.64,9.62,9.63,85200.0,7.8546,7.8627,7.8464,7.8546,85200.0
2009-07-01 13:50:00,9.63,9.64,9.63,9.63,120800.0,7.8546,7.8627,7.8546,7.8546,120800.0
2009-07-01 14:00:00,9.63,9.63,9.62,9.63,90400.0,7.8546,7.8546,7.8464,7.8546,90400.0
2009-07-01 14:10:00,9.63,9.64,9.63,9.63,79600.0,7.8546,7.8627,7.8546,7.8546,79600.0
2009-07-01 14:20:00,9.63,9.64,9.62,9.63,129200.0,7.8546,7.8627,7.8464,7.8546,129200.0
2009-07-01 14:30:00,9.63,9.65,9.63,9.64,156000.0,7.8546,7.8709,7.8546,7.8627,156000.0
2009-07-01 14:40:00,9.65,9.67,9.63,9.65,143200.0,7.8709,7.8872,7.8546,7.8709,143200.0
2009-07-01 14:50:00,9.65,9.66,9.63,9.65,105200.0,7.8709,7.879,7.8546,7.8709,105200.0
2009-07-01 15:00:00,9.65,9.66,9.64,9.66,125200.0,7.8709,7.879,7.8627,7.879,125200.0
2009-07-01 15:10:00,9.66,9.66,9.63,9.63,126000.0,7.879,7.879,7.8546,7.8546,126000.0
2009-07-01 15:20:00,9.63,9.65,9.63,9.63,188400.0,7.8546,7.8709,7.8546,7.8546,188400.0
2009-07-01 15:30:00,9.63,9.64,9.62,9.63,182800.0,7.8546,7.8627,7.8464,7.8546,182800.0
2009-07-01 15:40:00,9.63,9.64,9.62,9.63,305600.0,7.8546,7.8627,7.8464,7.8546,305600.0
2009-07-01 15:50:00,9.63,9.64,9.62,9.63,284800.0,7.8546,7.8627,7.8464,7.8546,284800.0
2009-07-02 09:30:00,9.54,9.59,9.47,9.51,212400.0,7.7812,7.8219,7.7241,7.7567,212400.0
2009-07-02 09:40:00,9.5,9.53,9.49,9.53,151600.0,7.7485,7.773,7.7404,7.773,151600.0
2009-07-02 09:50:00,9.53,9.53,9.5,9.51,190400.0,7.773,7.773,7.7485,7.7567,190400.0
2009-07-02 10:00:00,9.51,9.52,9.47,9.47,335600.0,7.7567,7.7649,7.7241,7.7241,335600.0
2009-07-02 10:10:00,9.47,9.49,9.45,9.45,127200.0,7.7241,7.7404,7.7078,7.7078,127200.0
2009-07-02 10:20:00,9.46,9.46,9.44,9.44,182800.0,7.7159,7.7159,7.6996,7.6996,182800.0
2009-07-02 10:30:00,9.44,9.47,9.44,9.47,193200.0,7.6996,7.7241,7.6996,7.7241,193200.0
2009-07-02 10:40:00,9.47,9.47,9.43,9.45,159600.0,7.7241,7.7241,7.6914,7.7078,159600.0
2009-07-02 10:50:00,9.45,9.46,9.44,9.46,220000.0,7.7078,7.7159,7.6996,7.7159,220000.0
2009-07-02 11:00:00,9.46,9.47,9.46,9.47,254400.0,7.7159,7.7241,7.7159,7.7241,254400.0
2009-07-02 11:10:00,9.47,9.5,9.47,9.49,468400.0,7.7241,7.7485,7.7241,7.7404,468400.0
2009-07-02 11:20:00,9.5,9.5,9.47,9.47,322400.0,7.7485,7.7485,7.7241,7.7241,322400.0
2009-07-02 11:30:00,9.47,9.48,9.47,9.47,219200.0,7.7241,7.7322,7.7241,7.7241,219200.0
2009-07-02 11:40:00,9.47,9.48,9.47,9.48,246400.0,7.7241,7.7322,7.7241,7.7322,246400.0
2009-07-02 11:50:00,9.48,9.49,9.48,9.48,132800.0,7.7322,7.7404,7.7322,7.7322,132800.0
2009-07-02 12:00:00,9.48,9.48,9.47,9.47,173200.0,7.7322,7.7322,7.7241,7.7241,173200.0
2009-07-02 12:10:00,9.47,9.48,9.46,9.47,171200.0,7.7241,7.7322,7.7159,7.7241,171200.0
2009-07-02 12:20:00,9.47,9.47,9.47,9.47,66000.0,7.7241,7.7241,7.7241,7.7241,66000.0
2009-07-02 12:30:00,9.47,9.48,9.47,9.48,60000.0,7.7241,7.7322,7.7241,7.7322,60000.0
2009-07-02 12:40:00,9.48,9.49,9.48,9.48,57200.0,7.7322,7.7404,7.7322,7.7322,57200.0
2009-07-02 12:50:00,9.49,9.49,9.46,9.47,48000.0,7.7404,7.7404,7.7159,7.7241,48000.0
2009-07-02 13:00:00,9.47,9.49,9.47,9.49,86800.0,7.7241,7.7404,7.7241,7.7404,86800.0
2009-07-02 13:10:00,9.49,9.52,9.49,9.5,98000.0,7.7404,7.7649,7.7404,7.7485,98000.0
2009-07-02 13:20:00,9.49,9.5,9.49,9.49,76400.0,7.7404,7.7485,7.7404,7.7404,76400.0
2009-07-02 13:30:00,9.49,9.49,9.46,9.46,125600.0,7.7404,7.7404,7.7159,7.7159,125600.0
2009-07-02 13:40:00,9.46,9.47,9.46,9.46,63200.0,7.7159,7.7241,7.7159,7.7159,63200.0
2009-07-02 13:50:00,9.46,9.46,9.45,9.46,123200.0,7.7159,7.7159,7.7078,7.7159,123200.0
2009-07-02 14:00:00,9.46,9.47,9.45,9.47,77200.0,7.7159,7.7241,7.7078,7.7241,77200.0
2009-07-02 14:10:00,9.47,9.48,9.45,9.48,105200.0,7.7241,7.7322,7.7078,7.7322,105200.0
2009-07-02 14:20:00,9.48,9.49,9.47,9.48,85200.0,7.7322,7.7404,7.7241,7.7322,85200.0
2009-07-02 14:30:00,9.48,9.52,9.48,9.51,144000.0,7.7322,7.7649,7.7322,7.7567,144000.0
2009-07-02 14:40:00,9.51,9.52,9.51,9.51,90000.0,7.7567,7.7649,7.7567,7.7567,90000.0
2009-07-02 14:50:00,9.51,9.53,9.51,9.53,80400.0,7.7567,7.773,7.7567,7.773,80400.0
2009-07-02 15:00:00,9.53,9.53,9.52,9.53,77200.0,7.773,7.773,7.7649,7.773,77200.0
2009-07-02 15:10:00,9.53,9.53,9.51,9.52,140800.0,7.773,7.773,7.7567,7.7649,140800.0
2009-07-02 15:20:00,9.52,9.52,9.48,9.49,256000.0,7.7649,7.7649,7.7322,7.7404,256000.0
2009-07-02 15:30:00,9.49,9.5,9.47,9.49,220400.0,7.7404,7.7485,7.7241,7.7404,220400.0
2009-07-02 15:40:00,9.49,9.51,9.47,9.49,214000.0,7.7404,7.7567,7.7241,7.7404,214000.0
2009-07-02 15:50:00,9.49,9.5,9.47,9.47,536400.0,7.7404,7.7485,7.7241,7.7241,536400.0
2009-07-06 09:30:00,9.44,9.65,9.38,9.65,312400.0,7.6996,7.8709,7.6507,7.8709,312400.0
2009-07-06 09:40:00,9.64,9.68,9.58,9.62,376000.0,7.8627,7.8954,7.8138,7.8464,376000.0
2009-07-06 09:50:00,9.63,9.63,9.55,9.55,173600.0,7.8546,7.8546,7.7893,7.7893,173600.0
2009-07-06 10:00:00,9.55,9.57,9.51,9.52,228000.0,7.7893,7.8056,7.7567,7.7649,228000.0
2009-07-06 10:10:00,9.53,9.53,9.49,9.51,224000.0,7.773,7.773,7.7404,7.7567,224000.0
2009-07-06 10:20:00,9.51,9.51,9.46,9.46,223200.0,7.7567,7.7567,7.7159,7.7159,223200.0
2009-07-06 10:30:00,9.46,9.47,9.43,9.44,200800.0,7.7159,7.7241,7.6914,7.6996,200800.0
2009-07-06 10:40:00,9.44,9.46,9.42,9.46,98800.0,7.6996,7.7159,7.6833,7.7159,98800.0
2009-07-06 10:50:00,9.46,9.49,9.44,9.48,126400.0,7.7159,7.7404,7.6996,7.7322,126400.0
2009-07-06 11:00:00,9.48,9.5,9.47,9.47,67600.0,7.7322,7.7485,7.7241,7.7241,67600.0
2009-07-06 11:10:00,9.47,9.51,9.47,9.51,92000.0,7.7241,7.7567,7.7241,7.7567,92000.0
2009-07-06 11:20:00,9.52,9.55,9.52,9.53,111200.0,7.7649,7.7893,7.7649,7.773,111200.0
2009-07-06 11:30:00,9.52,9.52,9.51,9.52,49200.0,7.7649,7.7649,7.7567,7.7649,49200.0
2009-07-06 11:40:00,9.52,9.53,9.51,9.52,117200.0,7.7649,7.773,7.7567,7.7649,117200.0
2009-07-06 11:50:00,9.52,9.53,9.51,9.51,114000.0,7.7649,7.773,7.7567,7.7567,114000.0
2009-07-06 12:00:00,9.51,9.53,9.5,9.53,62000.0,7.7567,7.773,7.7485,7.773,62000.0
2009-07-06 12:10:00,9.53,9.54,9.51,9.54,57200.0,7.773,7.7812,7.7567,7.7812,57200.0
2009-07-06 12:20:00,9.54,9.55,9.53,9.54,79600.0,7.7812,7.7893,7.773,7.7812,79600.0
2009-07-06 12:30:00,9.54,9.55,9.53,9.54,91200.0,7.7812,7.7893,7.773,7.7812,91200.0
2009-07-06 12:40:00,9.54,9.57,9.54,9.57,100400.0,7.7812,7.8056,7.7812,7.8056,100400.0
2009-07-06 12:50:00,9.57,9.57,9.56,9.56,90000.0,7.8056,7.8056,7.7975,7.7975,90000.0
2009-07-06 13:00:00,9.56,9.59,9.56,9.59,82800.0,7.7975,7.8219,7.7975,7.8219,82800.0
2009-07-06 13:10:00,9.58,9.6,9.57,9.59,113200.0,7.8138,7.8301,7.8056,7.8219,113200.0
2009-07-06 13:20:00,9.59,9.6,9.58,9.58,115200.0,7.8219,7.8301,7.8138,7.8138,115200.0
2009-07-06 13:30:00,9.59,9.59,9.55,9.56,124400.0,7.8219,7.8219,7.7893,7.7975,124400.0
2009-07-06 13:40:00,9.56,9.59,9.56,9.57,138400.0,7.7975,7.8219,7.7975,7.8056,138400.0
2009-07-06 13:50:00,9.57,9.58,9.57,9.57,77200.0,7.8056,7.8138,7.8056,7.8056,77200.0
2009-07-06 14:00:00,9.57,9.59,9.56,9.57,108800.0,7.8056,7.8219,7.7975,7.8056,108800.0
2009-07-06 14:10:00,9.57,9.59,9.56,9.58,122400.0,7.8056,7.8219,7.7975,7.8138,122400.0
2009-07-06 14:20:00,9.58,9.59,9.57,9.59,183200.0,7.8138,7.8219,7.8056,7.8219,183200.0
2009-07-06 14:30:00,9.58,9.6,9.58,9.59,142400.0,7.8138,7.8301,7.8138,7.8219,142400.0
2009-07-06 14:40:00,9.6,9.6,9.58,9.59,114000.0,7.8301,7.8301,7.8138,7.8219,114000.0
2009-07-06 14:50:00,9.59,9.6,9.58,9.6,207200.0,7.8219,7.8301,7.8138,7.8301,207200.0
2009-07-06 15:00:00,9.6,9.63,9.6,9.63,188400.0,7.8301,7.8546,7.8301,7.8546,188400.0
2009-07-06 15:10:00,9.63,9.63,9.6,9.61,190000.0,7.8546,7.8546,7.8301,7.8383,190000.0
2009-07-06 15:20:00,9.6,9.62,9.58,9.62,239600.0,7.8301,7.8464,7.8138,7.8464,239600.0
2009-07-06 15:30:00,9.61,9.62,9.58,9.61,548800.0,7.8383,7.8464,7.8138,7.8383,548800.0
2009-07-06 15:40:00,9.61,9.63,9.6,9.62,493200.0,7.8383,7.8546,7.8301,7.8464,493200.0
2009-07-06 15:50:00,9.62,9.66,9.62,9.65,1368400.0,7.8464,7.879,7.8464,7.8709,1368400.0
2009-07-07 09:30:00,9.7,9.71,9.64,9.69,412000.0,7.9117,7.9198,7.8627,7.9035,412000.0
2009-07-07 09:40:00,9.7,9.74,9.66,9.7,310800.0,7.9117,7.9443,7.879,7.9117,310800.0
2009-07-07 09:50:00,9.71,9.74,9.7,9.7,258000.0,7.9198,7.9443,7.9117,7.9117,258000.0
2009-07-07 10:00:00,9.7,9.71,9.66,9.66,319200.0,7.9117,7.9198,7.879,7.879,319200.0
2009-07-07 10:10:00,9.66,9.66,9.62,9.64,181200.0,7.879,7.879,7.8464,7.8627,181200.0
2009-07-07 10:20:00,9.64,9.68,9.64,9.68,221600.0,7.8627,7.8954,7.8627,7.8954,221600.0
2009-07-07 10:30:00,9.67,9.68,9.64,9.64,133200.0,7.8872,7.8954,7.8627,7.8627,133200.0
2009-07-07 10:40:00,9.64,9.7,9.64,9.69,208800.0,7.8627,7.9117,7.8627,7.9035,208800.0
2009-07-07 10:50:00,9.69,9.69,9.68,9.69,108000.0,7.9035,7.9035,7.8954,7.9035,108000.0
2009-07-07 11:00:00,9.69,9.72,9.68,9.71,160000.0,7.9035,7.928,7.8954,7.9198,160000.0
2009-07-07 11:10:00,9.71,9.71,9.69,9.69,61200.0,7.9198,7.9198,7.9035,7.9035,61200.0
2009-07-07 11:20:00,9.69,9.7,9.68,9.68,190000.0,7.9035,7.9117,7.8954,7.8954,190000.0
2009-07-07 11:30:00,9.68,9.71,9.67,9.69,122000.0,7.8954,7.9198,7.8872,7.9035,122000.0
2009-07-07 11:40:00,9.69,9.71,9.67,9.69,227600.0,7.9035,7.9198,7.8872,7.9035,227600.0
2009-07-07 11:50:00,9.69,9.73,9.69,9.73,203600.0,7.9035,7.9361,7.9035,7.9361,203600.0
2009-07-07 12:00:00,9.73,9.73,9.69,9.69,182000.0,7.9361,7.9361,7.9035,7.9035,182000.0
2009-07-07 12:10:00,9.69,9.72,9.69,9.72,177600.0,7.9035,7.928,7.9035,7.928,177600.0
2009-07-07 12:20:00,9.71,9.72,9.71,9.71,138800.0,7.9198,7.928,7.9198,7.9198,138800.0
2009-07-07 12:30:00,9.71,9.71,9.68,9.7,146000.0,7.9198,7.9198,7.8954,7.9117,146000.0
2009-07-07 12:40:00,9.7,9.71,9.7,9.71,100800.0,7.9117,7.9198,7.9117,7.9198,100800.0
2009-07-07 12:50:00,9.71,9.71,9.68,9.69,88800.0,7.9198,7.9198,7.8954,7.9035,88800.0
2009-07-07 13:00:00,9.69,9.69,9.67,9.68,126400.0,7.9035,7.9035,7.8872,7.8954,126400.0
2009-07-07 13:10:00,9.68,9.71,9.68,9.71,167600.0,7.8954,7.9198,7.8954,7.9198,167600.0
2009-07-07 13:20:00,9.7,9.71,9.68,9.69,103200.0,7.9117,7.9198,7.8954,7.9035,103200.0
2009-07-07 13:30:00,9.69,9.69,9.66,9.67,201200.0,7.9035,7.9035,7.879,7.8872,201200.0
2009-07-07 13:40:00,9.67,9.68,9.66,9.66,179600.0,7.8872,7.8954,7.879,7.879,179600.0
2009-07-07 13:50:00,9.66,9.68,9.65,9.67,74400.0,7.879,7.8954,7.8709,7.8872,74400.0
2009-07-07 14:00:00,9.67,9.68,9.66,9.66,80400.0,7.8872,7.8954,7.879,7.879,80400.0
2009-07-07 14:10:00,9.66,9.7,9.65,9.68,1262800.0,7.879,7.9117,7.8709,7.8954,1262800.0
2009-07-07 14:20:00,9.69,9.73,9.69,9.73,251600.0,7.9035,7.9361,7.9035,7.9361,251600.0
2009-07-07 14:30:00,9.72,9.74,9.71,9.74,142800.0,7.928,7.9443,7.9198,7.9443,142800.0
2009-07-07 14:40:00,9.73,9.74,9.71,9.71,148000.0,7.9361,7.9443,7.9198,7.9198,148000.0
2009-07-07 14:50:00,9.71,9.72,9.69,9.71,280800.0,7.9198,7.928,7.9035,7.9198,280800.0
2009-07-07 15:00:00,9.71,9.71,9.68,9.69,380800.0,7.9198,7.9198,7.8954,7.9035,380800.0
2009-07-07 15:10:00,9.69,9.71,9.69,9.71,384000.0,7.9035,7.9198,7.9035,7.9198,384000.0
2009-07-07 15:20:00,9.71,9.71,9.67,9.7,266000.0,7.9198,7.9198,7.8872,7.9117,266000.0
2009-07-07 15:30:00,9.7,9.75,9.7,9.74,978400.0,7.9117,7.9524,7.9117,7.9443,978400.0
2009-07-07 15:40:00,9.74,9.74,9.7,9.71,959200.0,7.9443,7.9443,7.9117,7.9198,959200.0
2009-07-07 15:50:00,9.71,9.72,9.71,9.72,1496800.0,7.9198,7.928,7.9198,7.928,1496800.0
2009-07-08 09:30:00,9.65,9.87,9.65,9.79,316800.0,7.8709,8.0503,7.8709,7.9851,316800.0
2009-07-08 09:40:00,9.78,9.9,9.78,9.86,267600.0,7.9769,8.0748,7.9769,8.0422,267600.0
2009-07-08 09:50:00,9.86,9.88,9.78,9.8,254000.0,8.0422,8.0585,7.9769,7.9932,254000.0
2009-07-08 10:00:00,9.8,9.85,9.78,9.84,315200.0,7.9932,8.034,7.9769,8.0259,315200.0
2009-07-08 10:10:00,9.84,9.88,9.83,9.87,403600.0,8.0259,8.0585,8.0177,8.0503,403600.0
2009-07-08 10:20:00,9.87,9.89,9.86,9.87,181200.0,8.0503,8.0666,8.0422,8.0503,181200.0
2009-07-08 10:30:00,9.87,9.88,9.84,9.87,378400.0,8.0503,8.0585,8.0259,8.0503,378400.0
2009-07-08 10:40:00,9.87,9.88,9.86,9.88,158000.0,8.0503,8.0585,8.0422,8.0585,158000.0
2009-07-08 10:50:00,9.88,9.89,9.86,9.87,175200.0,8.0585,8.0666,8.0422,8.0503,175200.0
2009-07-08 11:00:00,9.87,9.87,9.84,9.85,170400.0,8.0503,8.0503,8.0259,8.034,170400.0
2009-07-08 11:10:00,9.85,9.87,9.85,9.86,369600.0,8.034,8.0503,8.034,8.0422,369600.0
2009-07-08 11:20:00,9.86,9.86,9.83,9.84,208400.0,8.0422,8.0422,8.0177,8.0259,208400.0
2009-07-08 11:30:00,9.84,9.86,9.83,9.83,203200.0,8.0259,8.0422,8.0177,8.0177,203200.0
2009-07-08 11:40:00,9.83,9.88,9.82,9.87,164800.0,8.0177,8.0585,8.0095,8.0503,164800.0
2009-07-08 11:50:00,9.88,9.9,9.87,9.9,312400.0,8.0585,8.0748,8.0503,8.0748,312400.0
2009-07-08 12:00:00,9.9,9.92,9.89,9.92,242000.0,8.0748,8.0911,8.0666,8.0911,242000.0
2009-07-08 12:10:00,9.92,9.93,9.9,9.91,259600.0,8.0911,8.0993,8.0748,8.0829,259600.0
2009-07-08 12:20:00,9.91,9.91,9.88,9.89,392000.0,8.0829,8.0829,8.0585,8.0666,392000.0
2009-07-08 12:30:00,9.89,9.91,9.88,9.89,215200.0,8.0666,8.0829,8.0585,8.0666,215200.0
2009-07-08 12:40:00,9.89,9.92,9.89,9.91,204000.0,8.0666,8.0911,8.0666,8.0829,204000.0
2009-07-08 12:50:00,9.92,9.94,9.91,9.92,150800.0,8.0911,8.1074,8.0829,8.0911,150800.0
2009-07-08 13:00:00,9.92,9.98,9.92,9.98,365600.0,8.0911,8.14,8.0911,8.14,365600.0
2009-07-08 13:10:00,9.98,10.0,9.97,9.99,433600.0,8.14,8.1564,8.1319,8.1482,433600.0
2009-07-08 13:20:00,9.99,10.01,9.99,10.01,384000.0,8.1482,8.1645,8.1482,8.1645,384000.0
2009-07-08 13:30:00,10.01,10.03,9.95,9.96,403200.0,8.1645,8.1808,8.1156,8.1237,403200.0
2009-07-08 13:40:00,9.96,10.0,9.96,9.99,250000.0,8.1237,8.1564,8.1237,8.1482,250000.0
2009-07-08 13:50:00,9.99,10.02,9.95,10.0,202800.0,8.1482,8.1727,8.1156,8.1564,202800.0
2009-07-08 14:00:00,10.0,10.01,9.98,10.0,292400.0,8.1564,8.1645,8.14,8.1564,292400.0
2009-07-08 14:10:00,10.0,10.02,9.99,9.99,328000.0,8.1564,8.1727,8.1482,8.1482,328000.0
2009-07-08 14:20:00,9.99,10.03,9.99,10.02,389200.0,8.1482,8.1808,8.1482,8.1727,389200.0
2009-07-08 14:30:00,10.03,10.03,9.99,10.02,379200.0,8.1808,8.1808,8.1482,8.1727,379200.0
2009-07-08 14:40:00,10.02,10.02,10.0,10.01,270400.0,8.1727,8.1727,8.1564,8.1645,270400.0
2009-07-08 14:50:00,10.01,10.03,10.01,10.03,438400.0,8.1645,8.1808,8.1645,8.1808,438400.0
2009-07-08 15:00:00,10.03,10.09,10.02,10.07,483200.0,8.1808,8.2298,8.1727,8.2135,483200.0
2009-07-08 15:10:00,10.07,10.12,10.05,10.1,810000.0,8.2135,8.2542,8.1971,8.2379,810000.0
2009-07-08 15:20:00,10.1,10.11,10.08,10.11,792000.0,8.2379,8.2461,8.2216,8.2461,792000.0
2009-07-08 15:30:00,10.11,10.16,10.11,10.14,801600.0,8.2461,8.2869,8.2461,8.2705,801600.0
2009-07-08 15:40:00,10.13,10.18,10.13,10.17,1251200.0,8.2624,8.3032,8.2624,8.295,1251200.0
2009-07-08 15:50:00,10.17,10.17,10.13,10.14,1943600.0,8.295,8.295,8.2624,8.2705,1943600.0
2009-07-09 09:30:00,10.33,10.46,10.33,10.37,1538400.0,8.4255,8.5315,8.4255,8.4581,1538400.0
2009-07-09 09:40:00,10.36,10.39,10.25,10.29,1237200.0,8.45,8.4745,8.3603,8.3929,1237200.0
2009-07-09 09:50:00,10.28,10.35,10.26,10.31,715600.0,8.3847,8.4418,8.3684,8.4092,715600.0
2009-07-09 10:00:00,10.31,10.38,10.3,10.38,507200.0,8.4092,8.4663,8.401,8.4663,507200.0
2009-07-09 10:10:00,10.38,10.4,10.36,10.38,234000.0,8.4663,8.4826,8.45,8.4663,234000.0
2009-07-09 10:20:00,10.38,10.39,10.32,10.33,506000.0,8.4663,8.4745,8.4174,8.4255,506000.0
2009-07-09 10:30:00,10.34,10.36,10.3,10.3,374000.0,8.4337,8.45,8.401,8.401,374000.0
2009-07-09 10:40:00,10.3,10.31,10.25,10.25,437200.0,8.401,8.4092,8.3603,8.3603,437200.0
2009-07-09 10:50:00,10.25,10.29,10.25,10.27,468000.0,8.3603,8.3929,8.3603,8.3766,468000.0
2009-07-09 11:00:00,10.26,10.27,10.19,10.19,484800.0,8.3684,8.3766,8.3113,8.3113,484800.0
2009-07-09 11:10:00,10.19,10.25,10.19,10.21,308000.0,8.3113,8.3603,8.3113,8.3276,308000.0
2009-07-09 11:20:00,10.21,10.24,10.2,10.2,130400.0,8.3276,8.3521,8.3195,8.3195,130400.0
2009-07-09 11:30:00,10.2,10.27,10.2,10.21,312800.0,8.3195,8.3766,8.3195,8.3276,312800.0
2009-07-09 11:40:00,10.21,10.24,10.21,10.21,140400.0,8.3276,8.3521,8.3276,8.3276,140400.0
2009-07-09 11:50:00,10.21,10.22,10.19,10.22,175600.0,8.3276,8.3358,8.3113,8.3358,175600.0
2009-07-09 12:00:00,10.21,10.22,10.2,10.22,209200.0,8.3276,8.3358,8.3195,8.3358,209200.0
2009-07-09 12:10:00,10.22,10.23,10.2,10.23,259600.0,8.3358,8.344,8.3195,8.344,259600.0
2009-07-09 12:20:00,10.23,10.25,10.22,10.23,252000.0,8.344,8.3603,8.3358,8.344,252000.0
2009-07-09 12:30:00,10.23,10.26,10.23,10.26,386800.0,8.344,8.3684,8.344,8.3684,386800.0
2009-07-09 12:40:00,10.26,10.27,10.23,10.24,243200.0,8.3684,8.3766,8.344,8.3521,243200.0
2009-07-09 12:50:00,10.24,10.25,10.22,10.24,175600.0,8.3521,8.3603,8.3358,8.3521,175600.0
2009-07-09 13:00:00,10.24,10.25,10.2,10.22,342800.0,8.3521,8.3603,8.3195,8.3358,342800.0
2009-07-09 13:10:00,10.22,10.27,10.22,10.22,229600.0,8.3358,8.3766,8.3358,8.3358,229600.0
2009-07-09 13:20:00,10.23,10.24,10.22,10.23,155200.0,8.344,8.3521,8.3358,8.344,155200.0
2009-07-09 13:30:00,10.23,10.24,10.2,10.2,206400.0,8.344,8.3521,8.3195,8.3195,206400.0
2009-07-09 13:40:00,10.2,10.22,10.2,10.21,240400.0,8.3195,8.3358,8.3195,8.3276,240400.0
2009-07-09 13:50:00,10.21,10.22,10.2,10.22,192400.0,8.3276,8.3358,8.3195,8.3358,192400.0
2009-07-09 14:00:00,10.22,10.23,10.21,10.22,295600.0,8.3358,8.344,8.3276,8.3358,295600.0
2009-07-09 14:10:00,10.22,10.25,10.21,10.23,262400.0,8.3358,8.3603,8.3276,8.344,262400.0
2009-07-09 14:20:00,10.24,10.31,10.23,10.3,345600.0,8.3521,8.4092,8.344,8.401,345600.0
2009-07-09 14:30:00,10.3,10.31,10.29,10.3,338400.0,8.401,8.4092,8.3929,8.401,338400.0
2009-07-09 14:40:00,10.3,10.31,10.29,10.29,207600.0,8.401,8.4092,8.3929,8.3929,207600.0
2009-07-09 14:50:00,10.29,10.29,10.25,10.25,221600.0,8.3929,8.3929,8.3603,8.3603,221600.0
2009-07-09 15:00:00,10.25,10.29,10.24,10.29,369200.0,8.3603,8.3929,8.3521,8.3929,369200.0
2009-07-09 15:10:00,10.29,10.31,10.28,10.3,240800.0,8.3929,8.4092,8.3847,8.401,240800.0
2009-07-09 15:20:00,10.3,10.31,10.29,10.3,540000.0,8.401,8.4092,8.3929,8.401,540000.0
2009-07-09 15:30:00,10.3,10.3,10.27,10.29,548400.0,8.401,8.401,8.3766,8.3929,548400.0
2009-07-09 15:40:00,10.29,10.33,10.28,10.31,590800.0,8.3929,8.4255,8.3847,8.4092,590800.0
2009-07-09 15:50:00,10.31,10.32,10.27,10.29,1154000.0,8.4092,8.4174,8.3766,8.3929,1154000.0
2009-07-10 09:30:00,10.24,10.33,10.19,10.27,588800.0,8.3521,8.4255,8.3113,8.3766,588800.0
2009-07-10 09:40:00,10.27,10.29,10.21,10.23,370000.0,8.3766,8.3929,8.3276,8.344,370000.0
2009-07-10 09:50:00,10.24,10.26,10.13,10.15,676400.0,8.3521,8.3684,8.2624,8.2787,676400.0
2009-07-10 10:00:00,10.15,10.19,10.1,10.13,771600.0,8.2787,8.3113,8.2379,8.2624,771600.0
2009-07-10 10:10:00,10.13,10.22,10.13,10.21,420400.0,8.2624,8.3358,8.2624,8.3276,420400.0
2009-07-10 10:20:00,10.22,10.24,10.18,10.19,252800.0,8.3358,8.3521,8.3032,8.3113,252800.0
2009-07-10 10:30:00,10.19,10.2,10.13,10.13,162800.0,8.3113,8.3195,8.2624,8.2624,162800.0
2009-07-10 10:40:00,10.13,10.18,10.12,10.18,195200.0,8.2624,8.3032,8.2542,8.3032,195200.0
2009-07-10 10:50:00,10.18,10.2,10.16,10.19,284800.0,8.3032,8.3195,8.2869,8.3113,284800.0
2009-07-10 11:00:00,10.19,10.19,10.17,10.19,249600.0,8.3113,8.3113,8.295,8.3113,249600.0
2009-07-10 11:10:00,10.19,10.21,10.17,10.18,724800.0,8.3113,8.3276,8.295,8.3032,724800.0
2009-07-10 11:20:00,10.18,10.18,10.13,10.14,316800.0,8.3032,8.3032,8.2624,8.2705,316800.0
2009-07-10 11:30:00,10.14,10.17,10.11,10.13,160800.0,8.2705,8.295,8.2461,8.2624,160800.0
2009-07-10 11:40:00,10.13,10.2,10.12,10.2,166800.0,8.2624,8.3195,8.2542,8.3195,166800.0
2009-07-10 11:50:00,10.2,10.2,10.16,10.18,182800.0,8.3195,8.3195,8.2869,8.3032,182800.0
2009-07-10 12:00:00,10.18,10.23,10.15,10.22,608400.0,8.3032,8.344,8.2787,8.3358,608400.0
2009-07-10 12:10:00,10.22,10.23,10.21,10.22,160400.0,8.3358,8.344,8.3276,8.3358,160400.0
2009-07-10 12:20:00,10.22,10.22,10.18,10.2,173200.0,8.3358,8.3358,8.3032,8.3195,173200.0
2009-07-10 12:30:00,10.2,10.22,10.18,10.22,136400.0,8.3195,8.3358,8.3032,8.3358,136400.0
2009-07-10 12:40:00,10.22,10.23,10.21,10.22,145600.0,8.3358,8.344,8.3276,8.3358,145600.0
2009-07-10 12:50:00,10.22,10.23,10.2,10.21,157600.0,8.3358,8.344,8.3195,8.3276,157600.0
2009-07-10 13:00:00,10.21,10.22,10.2,10.2,148400.0,8.3276,8.3358,8.3195,8.3195,148400.0
2009-07-10 13:10:00,10.2,10.21,10.17,10.2,234400.0,8.3195,8.3276,8.295,8.3195,234400.0
2009-07-10 13:20:00,10.2,10.2,10.17,10.19,149600.0,8.3195,8.3195,8.295,8.3113,149600.0
2009-07-10 13:30:00,10.19,10.19,10.17,10.18,128400.0,8.3113,8.3113,8.295,8.3032,128400.0
2009-07-10 13:40:00,10.18,10.21,10.18,10.2,140800.0,8.3032,8.3276,8.3032,8.3195,140800.0
2009-07-10 13:50:00,10.2,10.2,10.19,10.2,159600.0,8.3195,8.3195,8.3113,8.3195,159600.0
2009-07-10 14:00:00,10.2,10.2,10.19,10.2,144400.0,8.3195,8.3195,8.3113,8.3195,144400.0
2009-07-10 14:10:00,10.2,10.2,10.17,10.19,245600.0,8.3195,8.3195,8.295,8.3113,245600.0
2009-07-10 14:20:00,10.19,10.2,10.18,10.2,219200.0,8.3113,8.3195,8.3032,8.3195,219200.0
2009-07-10 14:30:00,10.2,10.21,10.19,10.2,136400.0,8.3195,8.3276,8.3113,8.3195,136400.0
2009-07-10 14:40:00,10.2,10.21,10.19,10.21,199600.0,8.3195,8.3276,8.3113,8.3276,199600.0
2009-07-10 14:50:00,10.21,10.21,10.19,10.19,274400.0,8.3276,8.3276,8.3113,8.3113,274400.0
2009-07-10 15:00:00,10.19,10.21,10.19,10.21,325200.0,8.3113,8.3276,8.3113,8.3276,325200.0
2009-07-10 15:10:00,10.2,10.23,10.2,10.22,230800.0,8.3195,8.344,8.3195,8.3358,230800.0
2009-07-10 15:20:00,10.22,10.22,10.19,10.2,280400.0,8.3358,8.3358,8.3113,8.3195,280400.0
2009-07-10 15:30:00,10.21,10.22,10.19,10.19,324000.0,8.3276,8.3358,8.3113,8.3113,324000.0
2009-07-10 15:40:00,10.19,10.22,10.19,10.21,405200.0,8.3113,8.3358,8.3113,8.3276,405200.0
2009-07-10 15:50:00,10.21,10.22,10.2,10.21,576800.0,8.3276,8.3358,8.3195,8.3276,576800.0
2009-07-13 09:30:00,10.19,10.2,10.09,10.13,226400.0,8.3113,8.3195,8.2298,8.2624,226400.0
2009-07-13 09:40:00,10.14,10.14,10.1,10.13,237200.0,8.2705,8.2705,8.2379,8.2624,237200.0
2009-07-13 09:50:00,10.13,10.15,10.07,10.12,247600.0,8.2624,8.2787,8.2135,8.2542,247600.0
2009-07-13 10:00:00,10.11,10.12,10.06,10.11,217600.0,8.2461,8.2542,8.2053,8.2461,217600.0
2009-07-13 10:10:00,10.11,10.18,10.1,10.18,204000.0,8.2461,8.3032,8.2379,8.3032,204000.0
2009-07-13 10:20:00,10.18,10.26,10.16,10.24,235600.0,8.3032,8.3684,8.2869,8.3521,235600.0
2009-07-13 10:30:00,10.24,10.32,10.24,10.28,366400.0,8.3521,8.4174,8.3521,8.3847,366400.0
2009-07-13 10:40:00,10.29,10.33,10.27,10.32,258800.0,8.3929,8.4255,8.3766,8.4174,258800.0
2009-07-13 10:50:00,10.33,10.35,10.3,10.33,186000.0,8.4255,8.4418,8.401,8.4255,186000.0
2009-07-13 11:00:00,10.33,10.35,10.31,10.33,141200.0,8.4255,8.4418,8.4092,8.4255,141200.0
2009-07-13 11:10:00,10.33,10.35,10.32,10.34,207200.0,8.4255,8.4418,8.4174,8.4337,207200.0
2009-07-13 11:20:00,10.34,10.35,10.33,10.35,299600.0,8.4337,8.4418,8.4255,8.4418,299600.0
2009-07-13 11:30:00,10.35,10.38,10.34,10.37,487200.0,8.4418,8.4663,8.4337,8.4581,487200.0
2009-07-13 11:40:00,10.36,10.4,10.36,10.36,276000.0,8.45,8.4826,8.45,8.45,276000.0
2009-07-13 11:50:00,10.37,10.38,10.35,10.37,189600.0,8.4581,8.4663,8.4418,8.4581,189600.0
2009-07-13 12:00:00,10.37,10.38,10.34,10.35,190800.0,8.4581,8.4663,8.4337,8.4418,190800.0
2009-07-13 12:10:00,10.35,10.37,10.35,10.36,223200.0,8.4418,8.4581,8.4418,8.45,223200.0
2009-07-13 12:20:00,10.36,10.38,10.35,10.38,186000.0,8.45,8.4663,8.4418,8.4663,186000.0
2009-07-13 12:30:00,10.38,10.4,10.37,10.4,171600.0,8.4663,8.4826,8.4581,8.4826,171600.0
2009-07-13 12:40:00,10.4,10.41,10.38,10.39,144000.0,8.4826,8.4908,8.4663,8.4745,144000.0
2009-07-13 12:50:00,10.39,10.4,10.36,10.37,186000.0,8.4745,8.4826,8.45,8.4581,186000.0
2009-07-13 13:00:00,10.37,10.39,10.36,10.39,101200.0,8.4581,8.4745,8.45,8.4745,101200.0
2009-07-13 13:10:00,10.39,10.41,10.37,10.41,118800.0,8.4745,8.4908,8.4581,8.4908,118800.0
2009-07-13 13:20:00,10.41,10.42,10.4,10.4,171600.0,8.4908,8.4989,8.4826,8.4826,171600.0
2009-07-13 13:30:00,10.4,10.4,10.38,10.4,129200.0,8.4826,8.4826,8.4663,8.4826,129200.0
2009-07-13 13:40:00,10.4,10.4,10.38,10.38,202400.0,8.4826,8.4826,8.4663,8.4663,202400.0
2009-07-13 13:50:00,10.38,10.38,10.35,10.36,248800.0,8.4663,8.4663,8.4418,8.45,248800.0
2009-07-13 14:00:00,10.36,10.37,10.36,10.37,216800.0,8.45,8.4581,8.45,8.4581,216800.0
2009-07-13 14:10:00,10.37,10.39,10.37,10.38,179600.0,8.4581,8.4745,8.4581,8.4663,179600.0
2009-07-13 14:20:00,10.39,10.4,10.38,10.38,146800.0,8.4745,8.4826,8.4663,8.4663,146800.0
2009-07-13 14:30:00,10.38,10.4,10.37,10.38,208000.0,8.4663,8.4826,8.4581,8.4663,208000.0
2009-07-13 14:40:00,10.38,10.38,10.35,10.36,256000.0,8.4663,8.4663,8.4418,8.45,256000.0
2009-07-13 14:50:00,10.36,10.37,10.35,10.37,197600.0,8.45,8.4581,8.4418,8.4581,197600.0
2009-07-13 15:00:00,10.36,10.38,10.36,10.37,204000.0,8.45,8.4663,8.45,8.4581,204000.0
2009-07-13 15:10:00,10.37,10.39,10.36,10.38,246000.0,8.4581,8.4745,8.45,8.4663,246000.0
2009-07-13 15:20:00,10.38,10.38,10.37,10.37,237200.0,8.4663,8.4663,8.4581,8.4581,237200.0
2009-07-13 15:30:00,10.36,10.39,10.36,10.38,329600.0,8.45,8.4745,8.45,8.4663,329600.0
2009-07-13 15:40:00,10.38,10.4,10.38,10.39,333600.0,8.4663,8.4826,8.4663,8.4745,333600.0
2009-07-13 15:50:00,10.39,10.4,10.37,10.4,757600.0,8.4745,8.4826,8.4581,8.4826,757600.0
2009-07-14 09:30:00,10.33,10.4,10.28,10.32,209200.0,8.4255,8.4826,8.3847,8.4174,209200.0
2009-07-14 09:40:00,10.32,10.34,10.27,10.28,158800.0,8.4174,8.4337,8.3766,8.3847,158800.0
2009-07-14 09:50:00,10.28,10.32,10.27,10.31,182800.0,8.3847,8.4174,8.3766,8.4092,182800.0
2009-07-14 10:00:00,10.31,10.38,10.3,10.35,227600.0,8.4092,8.4663,8.401,8.4418,227600.0
2009-07-14 10:10:00,10.35,10.35,10.3,10.31,106000.0,8.4418,8.4418,8.401,8.4092,106000.0
2009-07-14 10:20:00,10.31,10.39,10.3,10.39,198400.0,8.4092,8.4745,8.401,8.4745,198400.0
2009-07-14 10:30:00,10.4,10.4,10.36,10.38,186800.0,8.4826,8.4826,8.45,8.4663,186800.0
2009-07-14 10:40:00,10.37,10.4,10.36,10.38,191600.0,8.4581,8.4826,8.45,8.4663,191600.0
2009-07-14 10:50:00,10.38,10.39,10.36,10.37,147600.0,8.4663,8.4745,8.45,8.4581,147600.0
2009-07-14 11:00:00,10.38,10.38,10.35,10.37,106000.0,8.4663,8.4663,8.4418,8.4581,106000.0
2009-07-14 11:10:00,10.37,10.38,10.36,10.36,212800.0,8.4581,8.4663,8.45,8.45,212800.0
2009-07-14 11:20:00,10.36,10.38,10.34,10.37,283200.0,8.45,8.4663,8.4337,8.4581,283200.0
2009-07-14 11:30:00,10.38,10.38,10.36,10.38,246800.0,8.4663,8.4663,8.45,8.4663,246800.0
2009-07-14 11:40:00,10.37,10.38,10.37,10.38,233200.0,8.4581,8.4663,8.4581,8.4663,233200.0
2009-07-14 11:50:00,10.38,10.39,10.37,10.38,199600.0,8.4663,8.4745,8.4581,8.4663,199600.0
2009-07-14 12:00:00,10.38,10.39,10.37,10.38,177200.0,8.4663,8.4745,8.4581,8.4663,177200.0
2009-07-14 12:10:00,10.38,10.38,10.37,10.37,52000.0,8.4663,8.4663,8.4581,8.4581,52000.0
2009-07-14 12:20:00,10.37,10.38,10.36,10.37,130000.0,8.4581,8.4663,8.45,8.4581,130000.0
2009-07-14 12:30:00,10.37,10.38,10.37,10.38,680800.0,8.4581,8.4663,8.4581,8.4663,680800.0
2009-07-14 12:40:00,10.38,10.39,10.37,10.38,164400.0,8.4663,8.4745,8.4581,8.4663,164400.0
2009-07-14 12:50:00,10.38,10.41,10.38,10.41,115600.0,8.4663,8.4908,8.4663,8.4908,115600.0
2009-07-14 13:00:00,10.41,10.42,10.41,10.42,146000.0,8.4908,8.4989,8.4908,8.4989,146000.0
2009-07-14 13:10:00,10.42,10.44,10.42,10.43,188000.0,8.4989,8.5152,8.4989,8.5071,188000.0
2009-07-14 13:20:00,10.43,10.44,10.42,10.43,113200.0,8.5071,8.5152,8.4989,8.5071,113200.0
2009-07-14 13:30:00,10.43,10.45,10.43,10.43,172000.0,8.5071,8.5234,8.5071,8.5071,172000.0
2009-07-14 13:40:00,10.43,10.45,10.43,10.43,121200.0,8.5071,8.5234,8.5071,8.5071,121200.0
2009-07-14 13:50:00,10.44,10.44,10.43,10.43,100800.0,8.5152,8.5152,8.5071,8.5071,100800.0
2009-07-14 14:00:00,10.43,10.43,10.41,10.42,180800.0,8.5071,8.5071,8.4908,8.4989,180800.0
2009-07-14 14:10:00,10.42,10.45,10.4,10.44,198000.0,8.4989,8.5234,8.4826,8.5152,198000.0
2009-07-14 14:20:00,10.43,10.46,10.43,10.44,168800.0,8.5071,8.5315,8.5071,8.5152,168800.0
2009-07-14 14:30:00,10.44,10.47,10.42,10.47,405600.0,8.5152,8.5397,8.4989,8.5397,405600.0
2009-07-14 14:40:00,10.47,10.48,10.45,10.47,434400.0,8.5397,8.5479,8.5234,8.5397,434400.0
2009-07-14 14:50:00,10.47,10.48,10.45,10.47,231200.0,8.5397,8.5479,8.5234,8.5397,231200.0
2009-07-14 15:00:00,10.47,10.47,10.43,10.44,543600.0,8.5397,8.5397,8.5071,8.5152,543600.0
2009-07-14 15:10:00,10.44,10.46,10.44,10.45,242000.0,8.5152,8.5315,8.5152,8.5234,242000.0
2009-07-14 15:20:00,10.45,10.47,10.44,10.46,302800.0,8.5234,8.5397,8.5152,8.5315,302800.0
2009-07-14 15:30:00,10.46,10.47,10.44,10.44,392400.0,8.5315,8.5397,8.5152,8.5152,392400.0
2009-07-14 15:40:00,10.44,10.47,10.43,10.46,315200.0,8.5152,8.5397,8.5071,8.5315,315200.0
2009-07-14 15:50:00,10.46,10.47,10.45,10.46,487600.0,8.5315,8.5397,8.5234,8.5315,487600.0
2009-07-15 09:30:00,10.5,10.5,10.4,10.44,361600.0,8.5642,8.5642,8.4826,8.5152,361600.0
2009-07-15 09:40:00,10.44,10.53,10.43,10.52,433600.0,8.5152,8.5886,8.5071,8.5805,433600.0
2009-07-15 09:50:00,10.52,10.61,10.51,10.58,269200.0,8.5805,8.6539,8.5723,8.6294,269200.0
2009-07-15 10:00:00,10.58,10.59,10.55,10.56,263200.0,8.6294,8.6376,8.605,8.6131,263200.0
2009-07-15 10:10:00,10.56,10.62,10.54,10.62,304400.0,8.6131,8.6621,8.5968,8.6621,304400.0
2009-07-15 10:20:00,10.62,10.64,10.61,10.62,317200.0,8.6621,8.6784,8.6539,8.6621,317200.0
2009-07-15 10:30:00,10.63,10.65,10.61,10.61,229200.0,8.6702,8.6865,8.6539,8.6539,229200.0
2009-07-15 10:40:00,10.61,10.62,10.59,10.62,145600.0,8.6539,8.6621,8.6376,8.6621,145600.0
2009-07-15 10:50:00,10.62,10.63,10.61,10.63,197600.0,8.6621,8.6702,8.6539,8.6702,197600.0
2009-07-15 11:00:00,10.63,10.64,10.62,10.62,146400.0,8.6702,8.6784,8.6621,8.6621,146400.0
2009-07-15 11:10:00,10.62,10.63,10.61,10.63,176800.0,8.6621,8.6702,8.6539,8.6702,176800.0
2009-07-15 11:20:00,10.62,10.65,10.62,10.65,231600.0,8.6621,8.6865,8.6621,8.6865,231600.0
2009-07-15 11:30:00,10.65,10.69,10.64,10.65,560800.0,8.6865,8.7191,8.6784,8.6865,560800.0
2009-07-15 11:40:00,10.66,10.67,10.62,10.62,292400.0,8.6947,8.7028,8.6621,8.6621,292400.0
2009-07-15 11:50:00,10.62,10.63,10.6,10.61,216800.0,8.6621,8.6702,8.6457,8.6539,216800.0
2009-07-15 12:00:00,10.61,10.61,10.59,10.6,241200.0,8.6539,8.6539,8.6376,8.6457,241200.0
2009-07-15 12:10:00,10.6,10.61,10.59,10.6,268400.0,8.6457,8.6539,8.6376,8.6457,268400.0
2009-07-15 12:20:00,10.6,10.61,10.58,10.6,160000.0,8.6457,8.6539,8.6294,8.6457,160000.0
2009-07-15 12:30:00,10.6,10.65,10.6,10.64,164800.0,8.6457,8.6865,8.6457,8.6784,164800.0
2009-07-15 12:40:00,10.64,10.65,10.64,10.65,105600.0,8.6784,8.6865,8.6784,8.6865,105600.0
2009-07-15 12:50:00,10.65,10.66,10.64,10.65,205600.0,8.6865,8.6947,8.6784,8.6865,205600.0
2009-07-15 13:00:00,10.65,10.67,10.65,10.67,272800.0,8.6865,8.7028,8.6865,8.7028,272800.0
2009-07-15 13:10:00,10.67,10.69,10.66,10.69,277200.0,8.7028,8.7191,8.6947,8.7191,277200.0
2009-07-15 13:20:00,10.69,10.75,10.68,10.75,412800.0,8.7191,8.7681,8.711,8.7681,412800.0
2009-07-15 13:30:00,10.75,10.75,10.71,10.72,388400.0,8.7681,8.7681,8.7355,8.7436,388400.0
2009-07-15 13:40:00,10.72,10.73,10.71,10.72,211200.0,8.7436,8.7518,8.7355,8.7436,211200.0
2009-07-15 13:50:00,10.72,10.74,10.71,10.72,134400.0,8.7436,8.7599,8.7355,8.7436,134400.0
2009-07-15 14:00:00,10.72,10.72,10.69,10.7,404000.0,8.7436,8.7436,8.7191,8.7273,404000.0
2009-07-15 14:10:00,10.7,10.72,10.69,10.72,258000.0,8.7273,8.7436,8.7191,8.7436,258000.0
2009-07-15 14:20:00,10.71,10.72,10.7,10.71,274400.0,8.7355,8.7436,8.7273,8.7355,274400.0
2009-07-15 14:30:00,10.71,10.74,10.7,10.71,207200.0,8.7355,8.7599,8.7273,8.7355,207200.0
2009-07-15 14:40:00,10.71,10.75,10.71,10.75,278800.0,8.7355,8.7681,8.7355,8.7681,278800.0
2009-07-15 14:50:00,10.75,10.76,10.74,10.75,237200.0,8.7681,8.7762,8.7599,8.7681,237200.0
2009-07-15 15:00:00,10.75,10.78,10.75,10.77,378400.0,8.7681,8.7926,8.7681,8.7844,378400.0
2009-07-15 15:10:00,10.77,10.78,10.76,10.78,290000.0,8.7844,8.7926,8.7762,8.7926,290000.0
2009-07-15 15:20:00,10.78,10.78,10.72,10.72,374000.0,8.7926,8.7926,8.7436,8.7436,374000.0
2009-07-15 15:30:00,10.72,10.75,10.72,10.74,364000.0,8.7436,8.7681,8.7436,8.7599,364000.0
2009-07-15 15:40:00,10.74,10.75,10.74,10.75,505200.0,8.7599,8.7681,8.7599,8.7681,505200.0
2009-07-15 15:50:00,10.75,10.79,10.75,10.78,1238400.0,8.7681,8.8007,8.7681,8.7926,1238400.0
2009-07-16 09:30:00,10.73,10.8,10.68,10.76,188800.0,8.7518,8.8089,8.711,8.7762,188800.0
2009-07-16 09:40:00,10.76,10.82,10.75,10.8,145600.0,8.7762,8.8252,8.7681,8.8089,145600.0
2009-07-16 09:50:00,10.81,10.83,10.79,10.8,162800.0,8.817,8.8333,8.8007,8.8089,162800.0
2009-07-16 10:00:00,10.8,10.84,10.78,10.83,354800.0,8.8089,8.8415,8.7926,8.8333,354800.0
2009-07-16 10:10:00,10.82,10.83,10.77,10.77,205200.0,8.8252,8.8333,8.7844,8.7844,205200.0
2009-07-16 10:20:00,10.77,10.79,10.75,10.79,298800.0,8.7844,8.8007,8.7681,8.8007,298800.0
2009-07-16 10:30:00,10.78,10.79,10.75,10.77,223600.0,8.7926,8.8007,8.7681,8.7844,223600.0
2009-07-16 10:40:00,10.76,10.79,10.76,10.77,132400.0,8.7762,8.8007,8.7762,8.7844,132400.0
2009-07-16 10:50:00,10.78,10.79,10.74,10.76,148400.0,8.7926,8.8007,8.7599,8.7762,148400.0
2009-07-16 11:00:00,10.76,10.79,10.75,10.77,94400.0,8.7762,8.8007,8.7681,8.7844,94400.0
2009-07-16 11:10:00,10.77,10.79,10.76,10.78,131200.0,8.7844,8.8007,8.7762,8.7926,131200.0
2009-07-16 11:20:00,10.77,10.78,10.74,10.74,97200.0,8.7844,8.7926,8.7599,8.7599,97200.0
2009-07-16 11:30:00,10.73,10.74,10.71,10.74,173600.0,8.7518,8.7599,8.7355,8.7599,173600.0
2009-07-16 11:40:00,10.74,10.75,10.73,10.75,141600.0,8.7599,8.7681,8.7518,8.7681,141600.0
2009-07-16 11:50:00,10.74,10.76,10.73,10.76,86800.0,8.7599,8.7762,8.7518,8.7762,86800.0
2009-07-16 12:00:00,10.76,10.77,10.74,10.76,133200.0,8.7762,8.7844,8.7599,8.7762,133200.0
2009-07-16 12:10:00,10.76,10.76,10.75,10.75,68000.0,8.7762,8.7762,8.7681,8.7681,68000.0
2009-07-16 12:20:00,10.75,10.76,10.74,10.74,74400.0,8.7681,8.7762,8.7599,8.7599,74400.0
2009-07-16 12:30:00,10.74,10.76,10.73,10.75,99600.0,8.7599,8.7762,8.7518,8.7681,99600.0
2009-07-16 12:40:00,10.75,10.77,10.75,10.76,86800.0,8.7681,8.7844,8.7681,8.7762,86800.0
2009-07-16 12:50:00,10.76,10.76,10.74,10.75,100000.0,8.7762,8.7762,8.7599,8.7681,100000.0
2009-07-16 13:00:00,10.75,10.76,10.74,10.75,92800.0,8.7681,8.7762,8.7599,8.7681,92800.0
2009-07-16 13:10:00,10.75,10.77,10.75,10.76,63200.0,8.7681,8.7844,8.7681,8.7762,63200.0
2009-07-16 13:20:00,10.76,10.78,10.76,10.77,104800.0,8.7762,8.7926,8.7762,8.7844,104800.0
2009-07-16 13:30:00,10.76,10.77,10.75,10.77,145600.0,8.7762,8.7844,8.7681,8.7844,145600.0
2009-07-16 13:40:00,10.77,10.8,10.77,10.8,187600.0,8.7844,8.8089,8.7844,8.8089,187600.0
2009-07-16 13:50:00,10.8,10.81,10.79,10.81,125600.0,8.8089,8.817,8.8007,8.817,125600.0
2009-07-16 14:00:00,10.81,10.82,10.79,10.8,115200.0,8.817,8.8252,8.8007,8.8089,115200.0
2009-07-16 14:10:00,10.8,10.81,10.79,10.8,233200.0,8.8089,8.817,8.8007,8.8089,233200.0
2009-07-16 14:20:00,10.8,10.82,10.8,10.82,211200.0,8.8089,8.8252,8.8089,8.8252,211200.0
2009-07-16 14:30:00,10.81,10.83,10.81,10.81,185200.0,8.817,8.8333,8.817,8.817,185200.0
2009-07-16 14:40:00,10.81,10.83,10.8,10.82,118000.0,8.817,8.8333,8.8089,8.8252,118000.0
2009-07-16 14:50:00,10.82,10.86,10.81,10.85,224000.0,8.8252,8.8578,8.817,8.8496,224000.0
2009-07-16 15:00:00,10.84,10.86,10.83,10.83,204800.0,8.8415,8.8578,8.8333,8.8333,204800.0
2009-07-16 15:10:00,10.83,10.84,10.83,10.84,272800.0,8.8333,8.8415,8.8333,8.8415,272800.0
2009-07-16 15:20:00,10.84,10.87,10.83,10.87,414800.0,8.8415,8.866,8.8333,8.866,414800.0
2009-07-16 15:30:00,10.87,10.88,10.86,10.87,284000.0,8.866,8.8741,8.8578,8.866,284000.0
2009-07-16 15:40:00,10.87,10.92,10.87,10.91,442400.0,8.866,8.9067,8.866,8.8986,442400.0
2009-07-16 15:50:00,10.91,10.93,10.88,10.9,668000.0,8.8986,8.9149,8.8741,8.8904,668000.0
2009-07-17 09:30:00,10.93,10.93,10.83,10.83,348800.0,8.9149,8.9149,8.8333,8.8333,348800.0
2009-07-17 09:40:00,10.84,10.9,10.81,10.83,172400.0,8.8415,8.8904,8.817,8.8333,172400.0
2009-07-17 09:50:00,10.83,10.85,10.79,10.85,301600.0,8.8333,8.8496,8.8007,8.8496,301600.0
2009-07-17 10:00:00,10.84,10.87,10.82,10.85,166800.0,8.8415,8.866,8.8252,8.8496,166800.0
2009-07-17 10:10:00,10.86,10.88,10.83,10.84,130800.0,8.8578,8.8741,8.8333,8.8415,130800.0
2009-07-17 10:20:00,10.84,10.88,10.83,10.86,151600.0,8.8415,8.8741,8.8333,8.8578,151600.0
2009-07-17 10:30:00,10.86,10.89,10.85,10.86,252400.0,8.8578,8.8823,8.8496,8.8578,252400.0
2009-07-17 10:40:00,10.86,10.9,10.85,10.86,132800.0,8.8578,8.8904,8.8496,8.8578,132800.0
2009-07-17 10:50:00,10.86,10.88,10.86,10.86,101600.0,8.8578,8.8741,8.8578,8.8578,101600.0
2009-07-17 11:00:00,10.86,10.87,10.85,10.86,99200.0,8.8578,8.866,8.8496,8.8578,99200.0
2009-07-17 11:10:00,10.86,10.87,10.84,10.84,150800.0,8.8578,8.866,8.8415,8.8415,150800.0
2009-07-17 11:20:00,10.84,10.88,10.83,10.87,226800.0,8.8415,8.8741,8.8333,8.866,226800.0
2009-07-17 11:30:00,10.87,10.87,10.83,10.84,146400.0,8.866,8.866,8.8333,8.8415,146400.0
2009-07-17 11:40:00,10.84,10.84,10.81,10.84,135600.0,8.8415,8.8415,8.817,8.8415,135600.0
2009-07-17 11:50:00,10.84,10.84,10.8,10.83,126400.0,8.8415,8.8415,8.8089,8.8333,126400.0
2009-07-17 12:00:00,10.83,10.83,10.8,10.8,81600.0,8.8333,8.8333,8.8089,8.8089,81600.0
2009-07-17 12:10:00,10.8,10.82,10.8,10.81,78400.0,8.8089,8.8252,8.8089,8.817,78400.0
2009-07-17 12:20:00,10.8,10.81,10.78,10.78,177600.0,8.8089,8.817,8.7926,8.7926,177600.0
2009-07-17 12:30:00,10.78,10.8,10.78,10.8,108000.0,8.7926,8.8089,8.7926,8.8089,108000.0
2009-07-17 12:40:00,10.8,10.83,10.8,10.82,144000.0,8.8089,8.8333,8.8089,8.8252,144000.0
2009-07-17 12:50:00,10.83,10.83,10.79,10.8,203200.0,8.8333,8.8333,8.8007,8.8089,203200.0
2009-07-17 13:00:00,10.8,10.81,10.78,10.78,283200.0,8.8089,8.817,8.7926,8.7926,283200.0
2009-07-17 13:10:00,10.78,10.79,10.78,10.78,96400.0,8.7926,8.8007,8.7926,8.7926,96400.0
2009-07-17 13:20:00,10.78,10.8,10.77,10.79,182000.0,8.7926,8.8089,8.7844,8.8007,182000.0
2009-07-17 13:30:00,10.79,10.81,10.78,10.81,206400.0,8.8007,8.817,8.7926,8.817,206400.0
2009-07-17 13:40:00,10.81,10.84,10.8,10.84,117200.0,8.817,8.8415,8.8089,8.8415,117200.0
2009-07-17 13:50:00,10.84,10.84,10.81,10.82,162000.0,8.8415,8.8415,8.817,8.8252,162000.0
2009-07-17 14:00:00,10.82,10.84,10.82,10.82,142000.0,8.8252,8.8415,8.8252,8.8252,142000.0
2009-07-17 14:10:00,10.82,10.85,10.82,10.83,146800.0,8.8252,8.8496,8.8252,8.8333,146800.0
2009-07-17 14:20:00,10.83,10.85,10.83,10.84,124800.0,8.8333,8.8496,8.8333,8.8415,124800.0
2009-07-17 14:30:00,10.85,10.85,10.84,10.85,198000.0,8.8496,8.8496,8.8415,8.8496,198000.0
2009-07-17 14:40:00,10.85,10.86,10.84,10.85,303600.0,8.8496,8.8578,8.8415,8.8496,303600.0
2009-07-17 14:50:00,10.85,10.86,10.83,10.86,198800.0,8.8496,8.8578,8.8333,8.8578,198800.0
2009-07-17 15:00:00,10.86,10.87,10.83,10.84,249200.0,8.8578,8.866,8.8333,8.8415,249200.0
2009-07-17 15:10:00,10.84,10.84,10.82,10.83,215200.0,8.8415,8.8415,8.8252,8.8333,215200.0
2009-07-17 15:20:00,10.83,10.84,10.82,10.83,182400.0,8.8333,8.8415,8.8252,8.8333,182400.0
2009-07-17 15:30:00,10.83,10.84,10.8,10.81,381200.0,8.8333,8.8415,8.8089,8.817,381200.0
2009-07-17 15:40:00,10.81,10.84,10.81,10.84,349600.0,8.817,8.8415,8.817,8.8415,349600.0
2009-07-17 15:50:00,10.85,10.87,10.85,10.86,407200.0,8.8496,8.866,8.8496,8.8578,407200.0
2009-07-20 09:30:00,10.82,10.88,10.77,10.81,236400.0,8.8252,8.8741,8.7844,8.817,236400.0
2009-07-20 09:40:00,10.83,10.83,10.78,10.81,226400.0,8.8333,8.8333,8.7926,8.817,226400.0
2009-07-20 09:50:00,10.81,10.83,10.74,10.77,312800.0,8.817,8.8333,8.7599,8.7844,312800.0
2009-07-20 10:00:00,10.77,10.81,10.71,10.72,401600.0,8.7844,8.817,8.7355,8.7436,401600.0
2009-07-20 10:10:00,10.71,10.75,10.7,10.73,506800.0,8.7355,8.7681,8.7273,8.7518,506800.0
2009-07-20 10:20:00,10.73,10.75,10.7,10.73,292800.0,8.7518,8.7681,8.7273,8.7518,292800.0
2009-07-20 10:30:00,10.73,10.74,10.7,10.72,175600.0,8.7518,8.7599,8.7273,8.7436,175600.0
2009-07-20 10:40:00,10.72,10.72,10.67,10.69,268400.0,8.7436,8.7436,8.7028,8.7191,268400.0
2009-07-20 10:50:00,10.7,10.74,10.69,10.74,194000.0,8.7273,8.7599,8.7191,8.7599,194000.0
2009-07-20 11:00:00,10.73,10.75,10.72,10.74,140000.0,8.7518,8.7681,8.7436,8.7599,140000.0
2009-07-20 11:10:00,10.74,10.76,10.73,10.76,147200.0,8.7599,8.7762,8.7518,8.7762,147200.0
2009-07-20 11:20:00,10.76,10.81,10.76,10.8,279600.0,8.7762,8.817,8.7762,8.8089,279600.0
2009-07-20 11:30:00,10.8,10.81,10.79,10.79,265600.0,8.8089,8.817,8.8007,8.8007,265600.0
2009-07-20 11:40:00,10.8,10.81,10.78,10.8,314000.0,8.8089,8.817,8.7926,8.8089,314000.0
2009-07-20 11:50:00,10.8,10.81,10.8,10.8,131200.0,8.8089,8.817,8.8089,8.8089,131200.0
2009-07-20 12:00:00,10.81,10.84,10.8,10.83,179200.0,8.817,8.8415,8.8089,8.8333,179200.0
2009-07-20 12:10:00,10.83,10.85,10.83,10.85,128800.0,8.8333,8.8496,8.8333,8.8496,128800.0
2009-07-20 12:20:00,10.85,10.89,10.84,10.88,193600.0,8.8496,8.8823,8.8415,8.8741,193600.0
2009-07-20 12:30:00,10.88,10.91,10.88,10.9,148400.0,8.8741,8.8986,8.8741,8.8904,148400.0
2009-07-20 12:40:00,10.9,10.93,10.89,10.92,164800.0,8.8904,8.9149,8.8823,8.9067,164800.0
2009-07-20 12:50:00,10.91,10.94,10.91,10.91,122000.0,8.8986,8.9231,8.8986,8.8986,122000.0
2009-07-20 13:00:00,10.91,10.92,10.91,10.91,173200.0,8.8986,8.9067,8.8986,8.8986,173200.0
2009-07-20 13:10:00,10.92,10.92,10.88,10.89,111200.0,8.9067,8.9067,8.8741,8.8823,111200.0
2009-07-20 13:20:00,10.89,10.89,10.86,10.86,105600.0,8.8823,8.8823,8.8578,8.8578,105600.0
2009-07-20 13:30:00,10.87,10.89,10.86,10.88,230000.0,8.866,8.8823,8.8578,8.8741,230000.0
2009-07-20 13:40:00,10.88,10.92,10.88,10.92,233200.0,8.8741,8.9067,8.8741,8.9067,233200.0
2009-07-20 13:50:00,10.92,10.92,10.87,10.88,317600.0,8.9067,8.9067,8.866,8.8741,317600.0
2009-07-20 14:00:00,10.88,10.91,10.88,10.88,160000.0,8.8741,8.8986,8.8741,8.8741,160000.0
2009-07-20 14:10:00,10.88,10.88,10.85,10.88,544000.0,8.8741,8.8741,8.8496,8.8741,544000.0
2009-07-20 14:20:00,10.88,10.88,10.85,10.87,365200.0,8.8741,8.8741,8.8496,8.866,365200.0
2009-07-20 14:30:00,10.87,10.88,10.84,10.84,303600.0,8.866,8.8741,8.8415,8.8415,303600.0
2009-07-20 14:40:00,10.84,10.86,10.82,10.86,194000.0,8.8415,8.8578,8.8252,8.8578,194000.0
2009-07-20 14:50:00,10.86,10.86,10.84,10.84,153200.0,8.8578,8.8578,8.8415,8.8415,153200.0
2009-07-20 15:00:00,10.85,10.88,10.84,10.87,260400.0,8.8496,8.8741,8.8415,8.866,260400.0
2009-07-20 15:10:00,10.87,10.88,10.86,10.87,233200.0,8.866,8.8741,8.8578,8.866,233200.0
2009-07-20 15:20:00,10.87,10.9,10.87,10.89,162400.0,8.866,8.8904,8.866,8.8823,162400.0
2009-07-20 15:30:00,10.89,10.9,10.88,10.9,254000.0,8.8823,8.8904,8.8741,8.8904,254000.0
2009-07-20 15:40:00,10.9,10.91,10.89,10.91,329200.0,8.8904,8.8986,8.8823,8.8986,329200.0
2009-07-20 15:50:00,10.91,10.95,10.91,10.93,615200.0,8.8986,8.9312,8.8986,8.9149,615200.0
2009-07-21 09:30:00,10.78,10.94,10.78,10.86,300400.0,8.7926,8.9231,8.7926,8.8578,300400.0
2009-07-21 09:40:00,10.85,10.85,10.72,10.76,209200.0,8.8496,8.8496,8.7436,8.7762,209200.0
2009-07-21 09:50:00,10.74,10.85,10.72,10.83,239200.0,8.7599,8.8496,8.7436,8.8333,239200.0
2009-07-21 10:00:00,10.83,10.83,10.73,10.74,314400.0,8.8333,8.8333,8.7518,8.7599,314400.0
2009-07-21 10:10:00,10.75,10.8,10.7,10.78,308400.0,8.7681,8.8089,8.7273,8.7926,308400.0
2009-07-21 10:20:00,10.77,10.81,10.76,10.77,181200.0,8.7844,8.817,8.7762,8.7844,181200.0
2009-07-21 10:30:00,10.77,10.83,10.77,10.79,269200.0,8.7844,8.8333,8.7844,8.8007,269200.0
2009-07-21 10:40:00,10.79,10.8,10.76,10.8,113200.0,8.8007,8.8089,8.7762,8.8089,113200.0
2009-07-21 10:50:00,10.79,10.8,10.76,10.77,161600.0,8.8007,8.8089,8.7762,8.7844,161600.0
2009-07-21 11:00:00,10.77,10.8,10.76,10.79,164000.0,8.7844,8.8089,8.7762,8.8007,164000.0
2009-07-21 11:10:00,10.79,10.8,10.74,10.74,152000.0,8.8007,8.8089,8.7599,8.7599,152000.0
2009-07-21 11:20:00,10.74,10.75,10.72,10.73,99200.0,8.7599,8.7681,8.7436,8.7518,99200.0
2009-07-21 11:30:00,10.73,10.76,10.71,10.76,87200.0,8.7518,8.7762,8.7355,8.7762,87200.0
2009-07-21 11:40:00,10.75,10.75,10.7,10.73,225200.0,8.7681,8.7681,8.7273,8.7518,225200.0
2009-07-21 11:50:00,10.73,10.73,10.68,10.69,166400.0,8.7518,8.7518,8.711,8.7191,166400.0
2009-07-21 12:00:00,10.68,10.7,10.67,10.69,86000.0,8.711,8.7273,8.7028,8.7191,86000.0
2009-07-21 12:10:00,10.69,10.71,10.68,10.7,166000.0,8.7191,8.7355,8.711,8.7273,166000.0
2009-07-21 12:20:00,10.69,10.72,10.68,10.71,123600.0,8.7191,8.7436,8.711,8.7355,123600.0
2009-07-21 12:30:00,10.71,10.73,10.69,10.73,121600.0,8.7355,8.7518,8.7191,8.7518,121600.0
2009-07-21 12:40:00,10.73,10.73,10.68,10.68,116400.0,8.7518,8.7518,8.711,8.711,116400.0
2009-07-21 12:50:00,10.68,10.71,10.68,10.7,202000.0,8.711,8.7355,8.711,8.7273,202000.0
2009-07-21 13:00:00,10.7,10.72,10.68,10.68,183200.0,8.7273,8.7436,8.711,8.711,183200.0
2009-07-21 13:10:00,10.68,10.71,10.67,10.71,155600.0,8.711,8.7355,8.7028,8.7355,155600.0
2009-07-21 13:20:00,10.71,10.73,10.7,10.72,170800.0,8.7355,8.7518,8.7273,8.7436,170800.0
2009-07-21 13:30:00,10.72,10.73,10.71,10.72,114400.0,8.7436,8.7518,8.7355,8.7436,114400.0
2009-07-21 13:40:00,10.72,10.77,10.72,10.76,256400.0,8.7436,8.7844,8.7436,8.7762,256400.0
2009-07-21 13:50:00,10.76,10.76,10.73,10.76,192800.0,8.7762,8.7762,8.7518,8.7762,192800.0
2009-07-21 14:00:00,10.76,10.78,10.75,10.75,164400.0,8.7762,8.7926,8.7681,8.7681,164400.0
2009-07-21 14:10:00,10.76,10.79,10.75,10.78,190800.0,8.7762,8.8007,8.7681,8.7926,190800.0
2009-07-21 14:20:00,10.78,10.8,10.76,10.8,248000.0,8.7926,8.8089,8.7762,8.8089,248000.0
2009-07-21 14:30:00,10.79,10.81,10.76,10.8,354000.0,8.8007,8.817,8.7762,8.8089,354000.0
2009-07-21 14:40:00,10.8,10.81,10.78,10.8,316800.0,8.8089,8.817,8.7926,8.8089,316800.0
2009-07-21 14:50:00,10.8,10.82,10.79,10.82,296000.0,8.8089,8.8252,8.8007,8.8252,296000.0
2009-07-21 15:00:00,10.82,10.82,10.8,10.8,421200.0,8.8252,8.8252,8.8089,8.8089,421200.0
2009-07-21 15:10:00,10.8,10.82,10.79,10.81,218400.0,8.8089,8.8252,8.8007,8.817,218400.0
2009-07-21 15:20:00,10.8,10.84,10.8,10.83,247200.0,8.8089,8.8415,8.8089,8.8333,247200.0
2009-07-21 15:30:00,10.83,10.83,10.79,10.8,314000.0,8.8333,8.8333,8.8007,8.8089,314000.0
2009-07-21 15:40:00,10.81,10.83,10.8,10.81,331200.0,8.817,8.8333,8.8089,8.817,331200.0
2009-07-21 15:50:00,10.81,10.86,10.81,10.86,587200.0,8.817,8.8578,8.817,8.8578,587200.0
2009-07-22 09:30:00,10.76,10.97,10.76,10.96,284000.0,8.7762,8.9475,8.7762,8.9394,284000.0
2009-07-22 09:40:00,10.95,11.0,10.95,10.98,172400.0,8.9312,8.972,8.9312,8.9557,172400.0
2009-07-22 09:50:00,10.98,11.04,10.97,11.03,224800.0,8.9557,9.0046,8.9475,8.9965,224800.0
2009-07-22 10:00:00,11.03,11.06,11.0,11.01,210400.0,8.9965,9.0209,8.972,8.9801,210400.0
2009-07-22 10:10:00,11.01,11.02,10.93,10.94,182400.0,8.9801,8.9883,8.9149,8.9231,182400.0
2009-07-22 10:20:00,10.94,10.96,10.9,10.91,210000.0,8.9231,8.9394,8.8904,8.8986,210000.0
2009-07-22 10:30:00,10.92,10.93,10.89,10.91,146800.0,8.9067,8.9149,8.8823,8.8986,146800.0
2009-07-22 10:40:00,10.9,10.95,10.9,10.95,121600.0,8.8904,8.9312,8.8904,8.9312,121600.0
2009-07-22 10:50:00,10.95,11.01,10.95,11.01,173600.0,8.9312,8.9801,8.9312,8.9801,173600.0
2009-07-22 11:00:00,11.01,11.05,11.0,11.02,144800.0,8.9801,9.0128,8.972,8.9883,144800.0
2009-07-22 11:10:00,11.02,11.06,11.02,11.04,128800.0,8.9883,9.0209,8.9883,9.0046,128800.0
2009-07-22 11:20:00,11.05,11.06,11.04,11.06,126000.0,9.0128,9.0209,9.0046,9.0209,126000.0
2009-07-22 11:30:00,11.06,11.08,11.05,11.05,139200.0,9.0209,9.0372,9.0128,9.0128,139200.0
2009-07-22 11:40:00,11.05,11.06,11.03,11.04,152000.0,9.0128,9.0209,8.9965,9.0046,152000.0
2009-07-22 11:50:00,11.04,11.06,11.03,11.05,118000.0,9.0046,9.0209,8.9965,9.0128,118000.0
2009-07-22 12:00:00,11.05,11.07,11.05,11.06,102800.0,9.0128,9.0291,9.0128,9.0209,102800.0
2009-07-22 12:10:00,11.06,11.06,11.02,11.02,90400.0,9.0209,9.0209,8.9883,8.9883,90400.0
2009-07-22 12:20:00,11.02,11.06,11.02,11.05,85600.0,8.9883,9.0209,8.9883,9.0128,85600.0
2009-07-22 12:30:00,11.05,11.06,11.03,11.04,61600.0,9.0128,9.0209,8.9965,9.0046,61600.0
2009-07-22 12:40:00,11.03,11.06,11.03,11.06,86000.0,8.9965,9.0209,8.9965,9.0209,86000.0
2009-07-22 12:50:00,11.07,11.08,11.05,11.08,100000.0,9.0291,9.0372,9.0128,9.0372,100000.0
2009-07-22 13:00:00,11.08,11.12,11.08,11.12,165200.0,9.0372,9.0699,9.0372,9.0699,165200.0
2009-07-22 13:10:00,11.11,11.12,11.1,11.12,190400.0,9.0617,9.0699,9.0536,9.0699,190400.0
2009-07-22 13:20:00,11.12,11.12,11.1,11.1,129200.0,9.0699,9.0699,9.0536,9.0536,129200.0
2009-07-22 13:30:00,11.1,11.11,11.07,11.1,177200.0,9.0536,9.0617,9.0291,9.0536,177200.0
2009-07-22 13:40:00,11.09,11.09,11.05,11.06,181200.0,9.0454,9.0454,9.0128,9.0209,181200.0
2009-07-22 13:50:00,11.06,11.09,11.05,11.09,384800.0,9.0209,9.0454,9.0128,9.0454,384800.0
2009-07-22 14:00:00,11.1,11.1,11.04,11.05,231600.0,9.0536,9.0536,9.0046,9.0128,231600.0
2009-07-22 14:10:00,11.05,11.06,11.05,11.06,129200.0,9.0128,9.0209,9.0128,9.0209,129200.0
2009-07-22 14:20:00,11.05,11.06,11.03,11.04,128400.0,9.0128,9.0209,8.9965,9.0046,128400.0
2009-07-22 14:30:00,11.04,11.04,11.02,11.03,98400.0,9.0046,9.0046,8.9883,8.9965,98400.0
2009-07-22 14:40:00,11.03,11.05,11.02,11.03,141200.0,8.9965,9.0128,8.9883,8.9965,141200.0
2009-07-22 14:50:00,11.04,11.06,11.02,11.05,132400.0,9.0046,9.0209,8.9883,9.0128,132400.0
2009-07-22 15:00:00,11.05,11.06,11.03,11.03,182800.0,9.0128,9.0209,8.9965,8.9965,182800.0
2009-07-22 15:10:00,11.03,11.03,11.01,11.02,219600.0,8.9965,8.9965,8.9801,8.9883,219600.0
2009-07-22 15:20:00,11.02,11.03,11.0,11.01,244000.0,8.9883,8.9965,8.972,8.9801,244000.0
2009-07-22 15:30:00,11.01,11.02,11.0,11.0,231200.0,8.9801,8.9883,8.972,8.972,231200.0
2009-07-22 15:40:00,11.01,11.01,10.97,10.98,548000.0,8.9801,8.9801,8.9475,8.9557,548000.0
2009-07-22 15:50:00,10.98,10.99,10.96,10.98,503600.0,8.9557,8.9638,8.9394,8.9557,503600.0
2009-07-23 09:30:00,10.94,11.02,10.87,10.91,260000.0,8.9231,8.9883,8.866,8.8986,260000.0
2009-07-23 09:40:00,10.91,10.98,10.9,10.97,293600.0,8.8986,8.9557,8.8904,8.9475,293600.0
2009-07-23 09:50:00,10.97,11.09,10.97,11.09,121600.0,8.9475,9.0454,8.9475,9.0454,121600.0
2009-07-23 10:00:00,11.09,11.15,11.05,11.15,131600.0,9.0454,9.0943,9.0128,9.0943,131600.0
2009-07-23 10:10:00,11.15,11.18,11.13,11.16,152400.0,9.0943,9.1188,9.078,9.1025,152400.0
2009-07-23 10:20:00,11.15,11.15,11.05,11.05,162400.0,9.0943,9.0943,9.0128,9.0128,162400.0
2009-07-23 10:30:00,11.05,11.08,11.04,11.05,267200.0,9.0128,9.0372,9.0046,9.0128,267200.0
2009-07-23 10:40:00,11.04,11.06,11.03,11.04,163600.0,9.0046,9.0209,8.9965,9.0046,163600.0
2009-07-23 10:50:00,11.04,11.06,10.99,11.04,278000.0,9.0046,9.0209,8.9638,9.0046,278000.0
2009-07-23 11:00:00,11.04,11.15,11.04,11.1,262800.0,9.0046,9.0943,9.0046,9.0536,262800.0
2009-07-23 11:10:00,11.11,11.15,11.11,11.12,176400.0,9.0617,9.0943,9.0617,9.0699,176400.0
2009-07-23 11:20:00,11.12,11.13,11.11,11.12,166000.0,9.0699,9.078,9.0617,9.0699,166000.0
2009-07-23 11:30:00,11.12,11.13,11.1,11.11,220800.0,9.0699,9.078,9.0536,9.0617,220800.0
2009-07-23 11:40:00,11.11,11.15,11.11,11.12,148000.0,9.0617,9.0943,9.0617,9.0699,148000.0
2009-07-23 11:50:00,11.12,11.12,11.09,11.09,191600.0,9.0699,9.0699,9.0454,9.0454,191600.0
2009-07-23 12:00:00,11.08,11.1,11.07,11.08,177200.0,9.0372,9.0536,9.0291,9.0372,177200.0
2009-07-23 12:10:00,11.08,11.11,11.08,11.09,119200.0,9.0372,9.0617,9.0372,9.0454,119200.0
2009-07-23 12:20:00,11.09,11.1,11.07,11.08,125600.0,9.0454,9.0536,9.0291,9.0372,125600.0
2009-07-23 12:30:00,11.07,11.09,11.07,11.09,90400.0,9.0291,9.0454,9.0291,9.0454,90400.0
2009-07-23 12:40:00,11.08,11.09,11.06,11.07,258000.0,9.0372,9.0454,9.0209,9.0291,258000.0
2009-07-23 12:50:00,11.07,11.08,11.06,11.08,206000.0,9.0291,9.0372,9.0209,9.0372,206000.0
2009-07-23 13:00:00,11.08,11.09,11.07,11.08,217600.0,9.0372,9.0454,9.0291,9.0372,217600.0
2009-07-23 13:10:00,11.08,11.08,11.06,11.06,163600.0,9.0372,9.0372,9.0209,9.0209,163600.0
2009-07-23 13:20:00,11.06,11.07,11.06,11.07,236800.0,9.0209,9.0291,9.0209,9.0291,236800.0
2009-07-23 13:30:00,11.06,11.08,11.06,11.07,252000.0,9.0209,9.0372,9.0209,9.0291,252000.0
2009-07-23 13:40:00,11.07,11.08,11.06,11.06,202400.0,9.0291,9.0372,9.0209,9.0209,202400.0
2009-07-23 13:50:00,11.06,11.06,11.03,11.03,140800.0,9.0209,9.0209,8.9965,8.9965,140800.0
2009-07-23 14:00:00,11.03,11.04,11.02,11.02,202800.0,8.9965,9.0046,8.9883,8.9883,202800.0
2009-07-23 14:10:00,11.02,11.04,11.01,11.03,186800.0,8.9883,9.0046,8.9801,8.9965,186800.0
2009-07-23 14:20:00,11.04,11.04,11.01,11.03,211200.0,9.0046,9.0046,8.9801,8.9965,211200.0
2009-07-23 14:30:00,11.03,11.03,11.0,11.02,262400.0,8.9965,8.9965,8.972,8.9883,262400.0
2009-07-23 14:40:00,11.02,11.03,11.01,11.02,164800.0,8.9883,8.9965,8.9801,8.9883,164800.0
2009-07-23 14:50:00,11.02,11.03,11.01,11.02,211200.0,8.9883,8.9965,8.9801,8.9883,211200.0
2009-07-23 15:00:00,11.03,11.03,11.0,11.0,299200.0,8.9965,8.9965,8.972,8.972,299200.0
2009-07-23 15:10:00,11.0,11.01,10.97,10.97,467200.0,8.972,8.9801,8.9475,8.9475,467200.0
2009-07-23 15:20:00,10.97,11.01,10.95,11.01,498400.0,8.9475,8.9801,8.9312,8.9801,498400.0
2009-07-23 15:30:00,11.01,11.02,10.99,11.02,389200.0,8.9801,8.9883,8.9638,8.9883,389200.0
2009-07-23 15:40:00,11.02,11.06,11.01,11.02,572400.0,8.9883,9.0209,8.9801,8.9883,572400.0
2009-07-23 15:50:00,11.02,11.03,10.99,11.0,587600.0,8.9883,8.9965,8.9638,8.972,587600.0
2009-07-24 09:30:00,11.01,11.08,10.89,11.0,226000.0,8.9801,9.0372,8.8823,8.972,226000.0
2009-07-24 09:40:00,11.0,11.05,10.99,10.99,192000.0,8.972,9.0128,8.9638,8.9638,192000.0
2009-07-24 09:50:00,10.99,11.0,10.88,10.91,237600.0,8.9638,8.972,8.8741,8.8986,237600.0
2009-07-24 10:00:00,10.91,10.95,10.88,10.94,309600.0,8.8986,8.9312,8.8741,8.9231,309600.0
2009-07-24 10:10:00,10.94,10.95,10.88,10.92,292400.0,8.9231,8.9312,8.8741,8.9067,292400.0
2009-07-24 10:20:00,10.92,10.93,10.91,10.92,143600.0,8.9067,8.9149,8.8986,8.9067,143600.0
2009-07-24 10:30:00,10.93,10.93,10.9,10.9,118400.0,8.9149,8.9149,8.8904,8.8904,118400.0
2009-07-24 10:40:00,10.9,10.92,10.88,10.92,130000.0,8.8904,8.9067,8.8741,8.9067,130000.0
2009-07-24 10:50:00,10.91,10.92,10.86,10.88,148800.0,8.8986,8.9067,8.8578,8.8741,148800.0
2009-07-24 11:00:00,10.88,10.88,10.86,10.88,205200.0,8.8741,8.8741,8.8578,8.8741,205200.0
2009-07-24 11:10:00,10.88,10.92,10.87,10.92,90000.0,8.8741,8.9067,8.866,8.9067,90000.0
2009-07-24 11:20:00,10.92,10.93,10.91,10.93,210000.0,8.9067,8.9149,8.8986,8.9149,210000.0
2009-07-24 11:30:00,10.94,10.97,10.92,10.97,189200.0,8.9231,8.9475,8.9067,8.9475,189200.0
2009-07-24 11:40:00,10.97,10.97,10.94,10.95,63600.0,8.9475,8.9475,8.9231,8.9312,63600.0
2009-07-24 11:50:00,10.95,10.97,10.94,10.97,124800.0,8.9312,8.9475,8.9231,8.9475,124800.0
2009-07-24 12:00:00,10.97,10.98,10.96,10.96,66000.0,8.9475,8.9557,8.9394,8.9394,66000.0
2009-07-24 12:10:00,10.96,10.99,10.96,10.99,79200.0,8.9394,8.9638,8.9394,8.9638,79200.0
2009-07-24 12:20:00,10.99,10.99,10.96,10.99,79200.0,8.9638,8.9638,8.9394,8.9638,79200.0
2009-07-24 12:30:00,10.99,10.99,10.99,10.99,46400.0,8.9638,8.9638,8.9638,8.9638,46400.0
2009-07-24 12:40:00,10.99,11.02,10.99,11.01,61200.0,8.9638,8.9883,8.9638,8.9801,61200.0
2009-07-24 12:50:00,11.02,11.02,10.99,11.01,94400.0,8.9883,8.9883,8.9638,8.9801,94400.0
2009-07-24 13:00:00,11.01,11.03,11.0,11.03,79200.0,8.9801,8.9965,8.972,8.9965,79200.0
2009-07-24 13:10:00,11.03,11.04,11.02,11.04,110400.0,8.9965,9.0046,8.9883,9.0046,110400.0
2009-07-24 13:20:00,11.04,11.06,11.03,11.06,69200.0,9.0046,9.0209,8.9965,9.0209,69200.0
2009-07-24 13:30:00,11.06,11.1,11.06,11.1,125600.0,9.0209,9.0536,9.0209,9.0536,125600.0
2009-07-24 13:40:00,11.1,11.1,11.06,11.06,117200.0,9.0536,9.0536,9.0209,9.0209,117200.0
2009-07-24 13:50:00,11.06,11.07,11.05,11.05,82800.0,9.0209,9.0291,9.0128,9.0128,82800.0
2009-07-24 14:00:00,11.05,11.08,11.05,11.07,144000.0,9.0128,9.0372,9.0128,9.0291,144000.0
2009-07-24 14:10:00,11.07,11.09,11.07,11.09,103200.0,9.0291,9.0454,9.0291,9.0454,103200.0
2009-07-24 14:20:00,11.08,11.09,11.06,11.08,127200.0,9.0372,9.0454,9.0209,9.0372,127200.0
2009-07-24 14:30:00,11.08,11.09,11.08,11.09,104800.0,9.0372,9.0454,9.0372,9.0454,104800.0
2009-07-24 14:40:00,11.09,11.1,11.08,11.1,100000.0,9.0454,9.0536,9.0372,9.0536,100000.0
2009-07-24 14:50:00,11.1,11.1,11.08,11.1,143200.0,9.0536,9.0536,9.0372,9.0536,143200.0
2009-07-24 15:00:00,11.1,11.11,11.09,11.1,131200.0,9.0536,9.0617,9.0454,9.0536,131200.0
2009-07-24 15:10:00,11.1,11.12,11.1,11.1,135600.0,9.0536,9.0699,9.0536,9.0536,135600.0
2009-07-24 15:20:00,11.1,11.15,11.1,11.15,201200.0,9.0536,9.0943,9.0536,9.0943,201200.0
2009-07-24 15:30:00,11.14,11.14,11.09,11.1,271200.0,9.0862,9.0862,9.0454,9.0536,271200.0
2009-07-24 15:40:00,11.1,11.12,11.09,11.1,270800.0,9.0536,9.0699,9.0454,9.0536,270800.0
2009-07-24 15:50:00,11.1,11.13,11.09,11.13,551200.0,9.0536,9.078,9.0454,9.078,551200.0
2009-07-27 09:30:00,11.06,11.12,10.97,10.98,212800.0,9.0209,9.0699,8.9475,8.9557,212800.0
2009-07-27 09:40:00,10.99,11.06,10.99,11.0,135200.0,8.9638,9.0209,8.9638,8.972,135200.0
2009-07-27 09:50:00,11.0,11.01,10.95,10.98,149200.0,8.972,8.9801,8.9312,8.9557,149200.0
2009-07-27 10:00:00,10.98,11.06,10.97,11.03,232800.0,8.9557,9.0209,8.9475,8.9965,232800.0
2009-07-27 10:10:00,11.02,11.03,10.95,10.97,138000.0,8.9883,8.9965,8.9312,8.9475,138000.0
2009-07-27 10:20:00,10.96,10.96,10.88,10.89,156000.0,8.9394,8.9394,8.8741,8.8823,156000.0
2009-07-27 10:30:00,10.88,10.91,10.85,10.91,204000.0,8.8741,8.8986,8.8496,8.8986,204000.0
2009-07-27 10:40:00,10.91,10.92,10.88,10.92,147600.0,8.8986,8.9067,8.8741,8.9067,147600.0
2009-07-27 10:50:00,10.92,10.94,10.89,10.94,98400.0,8.9067,8.9231,8.8823,8.9231,98400.0
2009-07-27 11:00:00,10.94,10.98,10.94,10.95,166800.0,8.9231,8.9557,8.9231,8.9312,166800.0
2009-07-27 11:10:00,10.96,10.98,10.95,10.98,76000.0,8.9394,8.9557,8.9312,8.9557,76000.0
2009-07-27 11:20:00,10.98,11.0,10.98,10.98,69200.0,8.9557,8.972,8.9557,8.9557,69200.0
2009-07-27 11:30:00,10.97,11.0,10.97,10.97,97200.0,8.9475,8.972,8.9475,8.9475,97200.0
2009-07-27 11:40:00,10.97,10.98,10.96,10.97,29600.0,8.9475,8.9557,8.9394,8.9475,29600.0
2009-07-27 11:50:00,10.97,10.98,10.96,10.97,33600.0,8.9475,8.9557,8.9394,8.9475,33600.0
2009-07-27 12:00:00,10.96,10.97,10.94,10.94,116800.0,8.9394,8.9475,8.9231,8.9231,116800.0
2009-07-27 12:10:00,10.94,10.95,10.93,10.95,54000.0,8.9231,8.9312,8.9149,8.9312,54000.0
2009-07-27 12:20:00,10.94,10.95,10.94,10.94,53600.0,8.9231,8.9312,8.9231,8.9231,53600.0
2009-07-27 12:30:00,10.93,10.93,10.92,10.93,51600.0,8.9149,8.9149,8.9067,8.9149,51600.0
2009-07-27 12:40:00,10.93,10.93,10.92,10.93,56000.0,8.9149,8.9149,8.9067,8.9149,56000.0
2009-07-27 12:50:00,10.93,10.94,10.91,10.91,48400.0,8.9149,8.9231,8.8986,8.8986,48400.0
2009-07-27 13:00:00,10.92,10.93,10.91,10.92,59200.0,8.9067,8.9149,8.8986,8.9067,59200.0
2009-07-27 13:10:00,10.92,10.92,10.9,10.91,155200.0,8.9067,8.9067,8.8904,8.8986,155200.0
2009-07-27 13:20:00,10.9,10.9,10.88,10.89,41200.0,8.8904,8.8904,8.8741,8.8823,41200.0
2009-07-27 13:30:00,10.88,10.91,10.88,10.91,44400.0,8.8741,8.8986,8.8741,8.8986,44400.0
2009-07-27 13:40:00,10.91,10.93,10.9,10.92,58400.0,8.8986,8.9149,8.8904,8.9067,58400.0
2009-07-27 13:50:00,10.92,10.95,10.92,10.95,114800.0,8.9067,8.9312,8.9067,8.9312,114800.0
2009-07-27 14:00:00,10.95,10.95,10.93,10.93,46000.0,8.9312,8.9312,8.9149,8.9149,46000.0
2009-07-27 14:10:00,10.93,10.97,10.93,10.97,81600.0,8.9149,8.9475,8.9149,8.9475,81600.0
2009-07-27 14:20:00,10.97,10.98,10.96,10.96,54800.0,8.9475,8.9557,8.9394,8.9394,54800.0
2009-07-27 14:30:00,10.96,11.0,10.96,10.99,108800.0,8.9394,8.972,8.9394,8.9638,108800.0
2009-07-27 14:40:00,10.99,11.01,10.99,10.99,125600.0,8.9638,8.9801,8.9638,8.9638,125600.0
2009-07-27 14:50:00,10.99,11.0,10.98,10.99,51600.0,8.9638,8.972,8.9557,8.9638,51600.0
2009-07-27 15:00:00,10.99,11.01,10.98,10.99,274800.0,8.9638,8.9801,8.9557,8.9638,274800.0
2009-07-27 15:10:00,10.99,10.99,10.96,10.96,118000.0,8.9638,8.9638,8.9394,8.9394,118000.0
2009-07-27 15:20:00,10.96,10.99,10.95,10.97,108400.0,8.9394,8.9638,8.9312,8.9475,108400.0
2009-07-27 15:30:00,10.97,10.99,10.96,10.98,104400.0,8.9475,8.9638,8.9394,8.9557,104400.0
2009-07-27 15:40:00,10.98,10.99,10.96,10.96,112000.0,8.9557,8.9638,8.9394,8.9394,112000.0
2009-07-27 15:50:00,10.96,11.02,10.96,11.02,494400.0,8.9394,8.9883,8.9394,8.9883,494400.0
2009-07-28 09:30:00,11.11,11.11,10.95,11.06,697200.0,9.0617,9.0617,8.9312,9.0209,697200.0
2009-07-28 09:40:00,11.06,11.11,11.05,11.11,153600.0,9.0209,9.0617,9.0128,9.0617,153600.0
2009-07-28 09:50:00,11.1,11.12,11.04,11.1,158000.0,9.0536,9.0699,9.0046,9.0536,158000.0
2009-07-28 10:00:00,11.1,11.1,10.98,10.99,224000.0,9.0536,9.0536,8.9557,8.9638,224000.0
2009-07-28 10:10:00,10.99,10.99,10.9,10.94,279200.0,8.9638,8.9638,8.8904,8.9231,279200.0
2009-07-28 10:20:00,10.93,11.0,10.93,10.99,120800.0,8.9149,8.972,8.9149,8.9638,120800.0
2009-07-28 10:30:00,10.99,11.02,10.99,11.01,164000.0,8.9638,8.9883,8.9638,8.9801,164000.0
2009-07-28 10:40:00,11.01,11.02,10.99,11.01,152000.0,8.9801,8.9883,8.9638,8.9801,152000.0
2009-07-28 10:50:00,11.01,11.03,11.0,11.03,129200.0,8.9801,8.9965,8.972,8.9965,129200.0
2009-07-28 11:00:00,11.03,11.03,10.98,10.99,139200.0,8.9965,8.9965,8.9557,8.9638,139200.0
2009-07-28 11:10:00,10.99,11.02,10.98,11.0,116800.0,8.9638,8.9883,8.9557,8.972,116800.0
2009-07-28 11:20:00,11.01,11.02,10.99,10.99,117200.0,8.9801,8.9883,8.9638,8.9638,117200.0
2009-07-28 11:30:00,10.99,11.01,10.95,11.0,155600.0,8.9638,8.9801,8.9312,8.972,155600.0
2009-07-28 11:40:00,11.0,11.02,11.0,11.01,136800.0,8.972,8.9883,8.972,8.9801,136800.0
2009-07-28 11:50:00,11.02,11.04,11.0,11.01,142800.0,8.9883,9.0046,8.972,8.9801,142800.0
2009-07-28 12:00:00,11.0,11.01,10.99,11.0,91200.0,8.972,8.9801,8.9638,8.972,91200.0
2009-07-28 12:10:00,11.0,11.01,10.99,11.0,121200.0,8.972,8.9801,8.9638,8.972,121200.0
2009-07-28 12:20:00,11.01,11.03,11.0,11.03,98000.0,8.9801,8.9965,8.972,8.9965,98000.0
2009-07-28 12:30:00,11.03,11.06,11.03,11.06,114400.0,8.9965,9.0209,8.9965,9.0209,114400.0
2009-07-28 12:40:00,11.06,11.08,11.05,11.06,106800.0,9.0209,9.0372,9.0128,9.0209,106800.0
2009-07-28 12:50:00,11.06,11.06,11.04,11.05,59600.0,9.0209,9.0209,9.0046,9.0128,59600.0
2009-07-28 13:00:00,11.05,11.05,11.0,11.01,126800.0,9.0128,9.0128,8.972,8.9801,126800.0
2009-07-28 13:10:00,11.01,11.02,11.0,11.0,505200.0,8.9801,8.9883,8.972,8.972,505200.0
2009-07-28 13:20:00,11.01,11.02,11.0,11.01,126000.0,8.9801,8.9883,8.972,8.9801,126000.0
2009-07-28 13:30:00,11.01,11.03,11.0,11.02,124400.0,8.9801,8.9965,8.972,8.9883,124400.0
2009-07-28 13:40:00,11.02,11.03,11.0,11.0,123200.0,8.9883,8.9965,8.972,8.972,123200.0
2009-07-28 13:50:00,11.0,11.03,11.0,11.02,155600.0,8.972,8.9965,8.972,8.9883,155600.0
2009-07-28 14:00:00,11.02,11.03,11.0,11.02,177200.0,8.9883,8.9965,8.972,8.9883,177200.0
2009-07-28 14:10:00,11.03,11.03,11.02,11.03,152800.0,8.9965,8.9965,8.9883,8.9965,152800.0
2009-07-28 14:20:00,11.02,11.05,11.02,11.05,136800.0,8.9883,9.0128,8.9883,9.0128,136800.0
2009-07-28 14:30:00,11.05,11.07,11.04,11.05,306400.0,9.0128,9.0291,9.0046,9.0128,306400.0
2009-07-28 14:40:00,11.05,11.06,11.03,11.03,209600.0,9.0128,9.0209,8.9965,8.9965,209600.0
2009-07-28 14:50:00,11.03,11.03,11.01,11.02,153600.0,8.9965,8.9965,8.9801,8.9883,153600.0
2009-07-28 15:00:00,11.02,11.04,11.01,11.02,145600.0,8.9883,9.0046,8.9801,8.9883,145600.0
2009-07-28 15:10:00,11.03,11.05,11.02,11.03,248000.0,8.9965,9.0128,8.9883,8.9965,248000.0
2009-07-28 15:20:00,11.03,11.04,11.02,11.02,316800.0,8.9965,9.0046,8.9883,8.9883,316800.0
2009-07-28 15:30:00,11.02,11.03,11.01,11.02,236800.0,8.9883,8.9965,8.9801,8.9883,236800.0
2009-07-28 15:40:00,11.02,11.08,11.02,11.08,260400.0,8.9883,9.0372,8.9883,9.0372,260400.0
2009-07-28 15:50:00,11.08,11.08,11.02,11.05,829600.0,9.0372,9.0372,8.9883,9.0128,829600.0
2009-07-29 09:30:00,10.99,11.01,10.98,11.01,238000.0,8.9638,8.9801,8.9557,8.9801,238000.0
2009-07-29 09:40:00,11.02,11.12,11.01,11.09,160800.0,8.9883,9.0699,8.9801,9.0454,160800.0
2009-07-29 09:50:00,11.09,11.1,11.04,11.1,99200.0,9.0454,9.0536,9.0046,9.0536,99200.0
2009-07-29 10:00:00,11.11,11.19,11.1,11.16,203200.0,9.0617,9.127,9.0536,9.1025,203200.0
2009-07-29 10:10:00,11.16,11.17,11.11,11.11,160400.0,9.1025,9.1106,9.0617,9.0617,160400.0
2009-07-29 10:20:00,11.1,11.13,11.08,11.12,88800.0,9.0536,9.078,9.0372,9.0699,88800.0
2009-07-29 10:30:00,11.13,11.13,11.08,11.09,106800.0,9.078,9.078,9.0372,9.0454,106800.0
2009-07-29 10:40:00,11.09,11.13,11.08,11.08,218000.0,9.0454,9.078,9.0372,9.0372,218000.0
2009-07-29 10:50:00,11.08,11.13,11.08,11.13,118400.0,9.0372,9.078,9.0372,9.078,118400.0
2009-07-29 11:00:00,11.13,11.14,11.1,11.12,106800.0,9.078,9.0862,9.0536,9.0699,106800.0
2009-07-29 11:10:00,11.12,11.13,11.09,11.11,72400.0,9.0699,9.078,9.0454,9.0617,72400.0
2009-07-29 11:20:00,11.1,11.11,11.01,11.01,112800.0,9.0536,9.0617,8.9801,8.9801,112800.0
2009-07-29 11:30:00,11.01,11.03,10.99,11.02,98800.0,8.9801,8.9965,8.9638,8.9883,98800.0
2009-07-29 11:40:00,11.02,11.03,10.99,11.02,131600.0,8.9883,8.9965,8.9638,8.9883,131600.0
2009-07-29 11:50:00,11.02,11.05,11.02,11.05,100000.0,8.9883,9.0128,8.9883,9.0128,100000.0
2009-07-29 12:00:00,11.06,11.07,11.04,11.05,89200.0,9.0209,9.0291,9.0046,9.0128,89200.0
2009-07-29 12:10:00,11.05,11.06,11.04,11.06,82400.0,9.0128,9.0209,9.0046,9.0209,82400.0
2009-07-29 12:20:00,11.06,11.08,11.05,11.08,83200.0,9.0209,9.0372,9.0128,9.0372,83200.0
2009-07-29 12:30:00,11.08,11.08,11.05,11.06,82000.0,9.0372,9.0372,9.0128,9.0209,82000.0
2009-07-29 12:40:00,11.06,11.08,11.05,11.06,74800.0,9.0209,9.0372,9.0128,9.0209,74800.0
2009-07-29 12:50:00,11.06,11.06,11.04,11.05,51200.0,9.0209,9.0209,9.0046,9.0128,51200.0
2009-07-29 13:00:00,11.05,11.05,11.01,11.02,172000.0,9.0128,9.0128,8.9801,8.9883,172000.0
2009-07-29 13:10:00,11.01,11.05,11.01,11.05,150800.0,8.9801,9.0128,8.9801,9.0128,150800.0
2009-07-29 13:20:00,11.05,11.05,11.01,11.01,129600.0,9.0128,9.0128,8.9801,8.9801,129600.0
2009-07-29 13:30:00,11.01,11.02,10.99,11.01,172000.0,8.9801,8.9883,8.9638,8.9801,172000.0
2009-07-29 13:40:00,11.01,11.06,11.01,11.06,137200.0,8.9801,9.0209,8.9801,9.0209,137200.0
2009-07-29 13:50:00,11.06,11.06,11.03,11.03,70000.0,9.0209,9.0209,8.9965,8.9965,70000.0
2009-07-29 14:00:00,11.03,11.06,11.03,11.05,135600.0,8.9965,9.0209,8.9965,9.0128,135600.0
2009-07-29 14:10:00,11.05,11.06,11.05,11.06,89200.0,9.0128,9.0209,9.0128,9.0209,89200.0
2009-07-29 14:20:00,11.06,11.08,11.05,11.06,138000.0,9.0209,9.0372,9.0128,9.0209,138000.0
2009-07-29 14:30:00,11.08,11.08,11.06,11.06,112400.0,9.0372,9.0372,9.0209,9.0209,112400.0
2009-07-29 14:40:00,11.06,11.07,11.03,11.04,124000.0,9.0209,9.0291,8.9965,9.0046,124000.0
2009-07-29 14:50:00,11.04,11.05,11.03,11.03,87200.0,9.0046,9.0128,8.9965,8.9965,87200.0
2009-07-29 15:00:00,11.03,11.05,11.03,11.05,100000.0,8.9965,9.0128,8.9965,9.0128,100000.0
2009-07-29 15:10:00,11.05,11.09,11.05,11.06,428800.0,9.0128,9.0454,9.0128,9.0209,428800.0
2009-07-29 15:20:00,11.06,11.08,11.03,11.06,359600.0,9.0209,9.0372,8.9965,9.0209,359600.0
2009-07-29 15:30:00,11.06,11.1,11.06,11.1,169600.0,9.0209,9.0536,9.0209,9.0536,169600.0
2009-07-29 15:40:00,11.1,11.1,11.08,11.09,214400.0,9.0536,9.0536,9.0372,9.0454,214400.0
2009-07-29 15:50:00,11.09,11.1,11.06,11.1,257600.0,9.0454,9.0536,9.0209,9.0536,257600.0
2009-07-30 09:30:00,11.19,11.25,11.13,11.25,202800.0,9.127,9.1759,9.078,9.1759,202800.0
2009-07-30 09:40:00,11.25,11.3,11.24,11.29,233600.0,9.1759,9.2167,9.1677,9.2085,233600.0
2009-07-30 09:50:00,11.28,11.38,11.27,11.37,208800.0,9.2004,9.2819,9.1922,9.2738,208800.0
2009-07-30 10:00:00,11.37,11.39,11.35,11.38,206800.0,9.2738,9.2901,9.2575,9.2819,206800.0
2009-07-30 10:10:00,11.38,11.38,11.36,11.37,142800.0,9.2819,9.2819,9.2656,9.2738,142800.0
2009-07-30 10:20:00,11.37,11.38,11.34,11.37,111200.0,9.2738,9.2819,9.2493,9.2738,111200.0
2009-07-30 10:30:00,11.38,11.41,11.37,11.4,124000.0,9.2819,9.3064,9.2738,9.2982,124000.0
2009-07-30 10:40:00,11.41,11.44,11.4,11.44,80400.0,9.3064,9.3309,9.2982,9.3309,80400.0
2009-07-30 10:50:00,11.43,11.44,11.4,11.4,78800.0,9.3227,9.3309,9.2982,9.2982,78800.0
2009-07-30 11:00:00,11.4,11.4,11.35,11.35,84400.0,9.2982,9.2982,9.2575,9.2575,84400.0
2009-07-30 11:10:00,11.35,11.35,11.34,11.35,106400.0,9.2575,9.2575,9.2493,9.2575,106400.0
2009-07-30 11:20:00,11.35,11.35,11.32,11.32,88800.0,9.2575,9.2575,9.233,9.233,88800.0
2009-07-30 11:30:00,11.32,11.33,11.31,11.31,54800.0,9.233,9.2412,9.2248,9.2248,54800.0
2009-07-30 11:40:00,11.31,11.31,11.29,11.3,78800.0,9.2248,9.2248,9.2085,9.2167,78800.0
2009-07-30 11:50:00,11.3,11.3,11.22,11.22,216800.0,9.2167,9.2167,9.1514,9.1514,216800.0
2009-07-30 12:00:00,11.22,11.22,11.19,11.19,117200.0,9.1514,9.1514,9.127,9.127,117200.0
2009-07-30 12:10:00,11.19,11.22,11.19,11.21,69200.0,9.127,9.1514,9.127,9.1433,69200.0
2009-07-30 12:20:00,11.22,11.23,11.21,11.23,51600.0,9.1514,9.1596,9.1433,9.1596,51600.0
2009-07-30 12:30:00,11.23,11.24,11.21,11.22,107200.0,9.1596,9.1677,9.1433,9.1514,107200.0
2009-07-30 12:40:00,11.22,11.22,11.21,11.22,77200.0,9.1514,9.1514,9.1433,9.1514,77200.0
2009-07-30 12:50:00,11.22,11.22,11.22,11.22,43200.0,9.1514,9.1514,9.1514,9.1514,43200.0
2009-07-30 13:00:00,11.22,11.26,11.22,11.24,166000.0,9.1514,9.1841,9.1514,9.1677,166000.0
2009-07-30 13:10:00,11.24,11.24,11.22,11.22,50800.0,9.1677,9.1677,9.1514,9.1514,50800.0
2009-07-30 13:20:00,11.23,11.24,11.2,11.21,85200.0,9.1596,9.1677,9.1351,9.1433,85200.0
2009-07-30 13:30:00,11.21,11.22,11.2,11.21,98400.0,9.1433,9.1514,9.1351,9.1433,98400.0
2009-07-30 13:40:00,11.21,11.22,11.18,11.18,108000.0,9.1433,9.1514,9.1188,9.1188,108000.0
2009-07-30 13:50:00,11.18,11.22,11.17,11.18,96000.0,9.1188,9.1514,9.1106,9.1188,96000.0
2009-07-30 14:00:00,11.18,11.19,11.17,11.17,88800.0,9.1188,9.127,9.1106,9.1106,88800.0
2009-07-30 14:10:00,11.17,11.18,11.15,11.17,72400.0,9.1106,9.1188,9.0943,9.1106,72400.0
2009-07-30 14:20:00,11.16,11.19,11.16,11.18,97200.0,9.1025,9.127,9.1025,9.1188,97200.0
2009-07-30 14:30:00,11.18,11.19,11.18,11.18,118800.0,9.1188,9.127,9.1188,9.1188,118800.0
2009-07-30 14:40:00,11.18,11.21,11.18,11.19,64400.0,9.1188,9.1433,9.1188,9.127,64400.0
2009-07-30 14:50:00,11.19,11.21,11.18,11.2,129600.0,9.127,9.1433,9.1188,9.1351,129600.0
2009-07-30 15:00:00,11.2,11.24,11.2,11.22,84400.0,9.1351,9.1677,9.1351,9.1514,84400.0
2009-07-30 15:10:00,11.22,11.22,11.21,11.21,98000.0,9.1514,9.1514,9.1433,9.1433,98000.0
2009-07-30 15:20:00,11.21,11.22,11.19,11.19,160400.0,9.1433,9.1514,9.127,9.127,160400.0
2009-07-30 15:30:00,11.19,11.19,11.12,11.13,418400.0,9.127,9.127,9.0699,9.078,418400.0
2009-07-30 15:40:00,11.13,11.13,11.08,11.09,369600.0,9.078,9.078,9.0372,9.0454,369600.0
2009-07-30 15:50:00,11.09,11.11,11.07,11.09,655200.0,9.0454,9.0617,9.0291,9.0454,655200.0
2009-07-31 09:30:00,11.1,11.22,11.09,11.12,212400.0,9.0536,9.1514,9.0454,9.0699,212400.0
2009-07-31 09:40:00,11.13,11.22,11.1,11.17,79200.0,9.078,9.1514,9.0536,9.1106,79200.0
2009-07-31 09:50:00,11.17,11.17,11.12,11.12,114800.0,9.1106,9.1106,9.0699,9.0699,114800.0
2009-07-31 10:00:00,11.12,11.12,11.05,11.06,163200.0,9.0699,9.0699,9.0128,9.0209,163200.0
2009-07-31 10:10:00,11.07,11.1,11.06,11.1,88000.0,9.0291,9.0536,9.0209,9.0536,88000.0
2009-07-31 10:20:00,11.1,11.14,11.1,11.12,97200.0,9.0536,9.0862,9.0536,9.0699,97200.0
2009-07-31 10:30:00,11.13,11.14,11.12,11.14,73200.0,9.078,9.0862,9.0699,9.0862,73200.0
2009-07-31 10:40:00,11.14,11.17,11.14,11.15,58400.0,9.0862,9.1106,9.0862,9.0943,58400.0
2009-07-31 10:50:00,11.15,11.17,11.15,11.16,56000.0,9.0943,9.1106,9.0943,9.1025,56000.0
2009-07-31 11:00:00,11.16,11.16,11.13,11.13,56800.0,9.1025,9.1025,9.078,9.078,56800.0
2009-07-31 11:10:00,11.13,11.13,11.11,11.11,56400.0,9.078,9.078,9.0617,9.0617,56400.0
2009-07-31 11:20:00,11.11,11.13,11.1,11.13,55200.0,9.0617,9.078,9.0536,9.078,55200.0
2009-07-31 11:30:00,11.12,11.13,11.1,11.11,154800.0,9.0699,9.078,9.0536,9.0617,154800.0
2009-07-31 11:40:00,11.11,11.12,11.09,11.09,52400.0,9.0617,9.0699,9.0454,9.0454,52400.0
2009-07-31 11:50:00,11.09,11.1,11.09,11.1,71200.0,9.0454,9.0536,9.0454,9.0536,71200.0
2009-07-31 12:00:00,11.1,11.11,11.09,11.09,38400.0,9.0536,9.0617,9.0454,9.0454,38400.0
2009-07-31 12:10:00,11.09,11.09,11.08,11.08,59600.0,9.0454,9.0454,9.0372,9.0372,59600.0
2009-07-31 12:20:00,11.09,11.1,11.07,11.08,84000.0,9.0454,9.0536,9.0291,9.0372,84000.0
2009-07-31 12:30:00,11.08,11.08,11.06,11.07,94000.0,9.0372,9.0372,9.0209,9.0291,94000.0
2009-07-31 12:40:00,11.06,11.06,11.03,11.05,156800.0,9.0209,9.0209,8.9965,9.0128,156800.0
2009-07-31 12:50:00,11.05,11.06,11.03,11.06,75600.0,9.0128,9.0209,8.9965,9.0209,75600.0
2009-07-31 13:00:00,11.05,11.07,11.05,11.07,40000.0,9.0128,9.0291,9.0128,9.0291,40000.0
2009-07-31 13:10:00,11.07,11.08,11.06,11.07,71200.0,9.0291,9.0372,9.0209,9.0291,71200.0
2009-07-31 13:20:00,11.07,11.08,11.07,11.08,56400.0,9.0291,9.0372,9.0291,9.0372,56400.0
2009-07-31 13:30:00,11.08,11.08,11.07,11.07,113200.0,9.0372,9.0372,9.0291,9.0291,113200.0
2009-07-31 13:40:00,11.08,11.08,11.07,11.07,80400.0,9.0372,9.0372,9.0291,9.0291,80400.0
2009-07-31 13:50:00,11.07,11.08,11.06,11.08,72000.0,9.0291,9.0372,9.0209,9.0372,72000.0
2009-07-31 14:00:00,11.08,11.09,11.08,11.09,111600.0,9.0372,9.0454,9.0372,9.0454,111600.0
2009-07-31 14:10:00,11.09,11.12,11.09,11.11,111200.0,9.0454,9.0699,9.0454,9.0617,111200.0
2009-07-31 14:20:00,11.11,11.11,11.09,11.09,99600.0,9.0617,9.0617,9.0454,9.0454,99600.0
2009-07-31 14:30:00,11.09,11.1,11.08,11.08,110800.0,9.0454,9.0536,9.0372,9.0372,110800.0
2009-07-31 14:40:00,11.08,11.09,11.06,11.06,110400.0,9.0372,9.0454,9.0209,9.0209,110400.0
2009-07-31 14:50:00,11.06,11.06,11.06,11.06,76800.0,9.0209,9.0209,9.0209,9.0209,76800.0
2009-07-31 15:00:00,11.06,11.08,11.06,11.08,102800.0,9.0209,9.0372,9.0209,9.0372,102800.0
2009-07-31 15:10:00,11.08,11.08,11.06,11.08,114800.0,9.0372,9.0372,9.0209,9.0372,114800.0
2009-07-31 15:20:00,11.08,11.1,11.07,11.09,202800.0,9.0372,9.0536,9.0291,9.0454,202800.0
2009-07-31 15:30:00,11.09,11.09,11.06,11.07,217200.0,9.0454,9.0454,9.0209,9.0291,217200.0
2009-07-31 15:40:00,11.07,11.07,11.03,11.04,266000.0,9.0291,9.0291,8.9965,9.0046,266000.0
2009-07-31 15:50:00,11.04,11.04,11.01,11.01,527600.0,9.0046,9.0046,8.9801,8.9801,527600.0
2009-08-03 09:30:00,10.8,10.86,10.64,10.8,848800.0,8.8089,8.8578,8.6784,8.8089,848800.0
2009-08-03 09:40:00,10.81,10.81,10.65,10.66,635200.0,8.817,8.817,8.6865,8.6947,635200.0
2009-08-03 09:50:00,10.66,10.7,10.65,10.68,314000.0,8.6947,8.7273,8.6865,8.711,314000.0
2009-08-03 10:00:00,10.69,10.74,10.67,10.67,385600.0,8.7191,8.7599,8.7028,8.7028,385600.0
2009-08-03 10:10:00,10.68,10.77,10.66,10.75,360400.0,8.711,8.7844,8.6947,8.7681,360400.0
2009-08-03 10:20:00,10.75,10.79,10.74,10.79,264400.0,8.7681,8.8007,8.7599,8.8007,264400.0
2009-08-03 10:30:00,10.79,10.83,10.79,10.83,211600.0,8.8007,8.8333,8.8007,8.8333,211600.0
2009-08-03 10:40:00,10.83,10.88,10.82,10.83,206800.0,8.8333,8.8741,8.8252,8.8333,206800.0
2009-08-03 10:50:00,10.83,10.84,10.81,10.81,102400.0,8.8333,8.8415,8.817,8.817,102400.0
2009-08-03 11:00:00,10.82,10.87,10.81,10.86,123600.0,8.8252,8.866,8.817,8.8578,123600.0
2009-08-03 11:10:00,10.86,10.87,10.82,10.83,132800.0,8.8578,8.866,8.8252,8.8333,132800.0
2009-08-03 11:20:00,10.83,10.88,10.83,10.87,136000.0,8.8333,8.8741,8.8333,8.866,136000.0
2009-08-03 11:30:00,10.87,10.87,10.83,10.84,85200.0,8.866,8.866,8.8333,8.8415,85200.0
2009-08-03 11:40:00,10.84,10.84,10.81,10.83,216400.0,8.8415,8.8415,8.817,8.8333,216400.0
2009-08-03 11:50:00,10.83,10.85,10.83,10.83,110800.0,8.8333,8.8496,8.8333,8.8333,110800.0
2009-08-03 12:00:00,10.83,10.83,10.81,10.82,125200.0,8.8333,8.8333,8.817,8.8252,125200.0
2009-08-03 12:10:00,10.82,10.83,10.81,10.81,90800.0,8.8252,8.8333,8.817,8.817,90800.0
2009-08-03 12:20:00,10.81,10.84,10.81,10.83,103200.0,8.817,8.8415,8.817,8.8333,103200.0
2009-08-03 12:30:00,10.83,10.86,10.82,10.82,102400.0,8.8333,8.8578,8.8252,8.8252,102400.0
2009-08-03 12:40:00,10.82,10.85,10.82,10.84,82000.0,8.8252,8.8496,8.8252,8.8415,82000.0
2009-08-03 12:50:00,10.84,10.85,10.83,10.84,85600.0,8.8415,8.8496,8.8333,8.8415,85600.0
2009-08-03 13:00:00,10.84,10.87,10.84,10.86,171200.0,8.8415,8.866,8.8415,8.8578,171200.0
2009-08-03 13:10:00,10.86,10.87,10.85,10.87,70800.0,8.8578,8.866,8.8496,8.866,70800.0
2009-08-03 13:20:00,10.86,10.86,10.86,10.86,50400.0,8.8578,8.8578,8.8578,8.8578,50400.0
2009-08-03 13:30:00,10.86,10.87,10.85,10.85,57200.0,8.8578,8.866,8.8496,8.8496,57200.0
2009-08-03 13:40:00,10.85,10.86,10.85,10.86,103600.0,8.8496,8.8578,8.8496,8.8578,103600.0
2009-08-03 13:50:00,10.85,10.85,10.84,10.84,59600.0,8.8496,8.8496,8.8415,8.8415,59600.0
2009-08-03 14:00:00,10.84,10.86,10.84,10.86,96400.0,8.8415,8.8578,8.8415,8.8578,96400.0
2009-08-03 14:10:00,10.86,10.88,10.86,10.87,126800.0,8.8578,8.8741,8.8578,8.866,126800.0
2009-08-03 14:20:00,10.87,10.87,10.86,10.87,129200.0,8.866,8.866,8.8578,8.866,129200.0
2009-08-03 14:30:00,10.87,10.87,10.85,10.87,112800.0,8.866,8.866,8.8496,8.866,112800.0
2009-08-03 14:40:00,10.87,10.87,10.86,10.87,100000.0,8.866,8.866,8.8578,8.866,100000.0
2009-08-03 14:50:00,10.87,10.88,10.86,10.87,103200.0,8.866,8.8741,8.8578,8.866,103200.0
2009-08-03 15:00:00,10.86,10.88,10.86,10.88,106800.0,8.8578,8.8741,8.8578,8.8741,106800.0
2009-08-03 15:10:00,10.88,10.88,10.87,10.87,203200.0,8.8741,8.8741,8.866,8.866,203200.0
2009-08-03 15:20:00,10.87,10.9,10.87,10.89,183600.0,8.866,8.8904,8.866,8.8823,183600.0
2009-08-03 15:30:00,10.89,10.89,10.88,10.88,210400.0,8.8823,8.8823,8.8741,8.8741,210400.0
2009-08-03 15:40:00,10.88,10.91,10.88,10.91,484400.0,8.8741,8.8986,8.8741,8.8986,484400.0
2009-08-03 15:50:00,10.91,10.94,10.91,10.93,460400.0,8.8986,8.9231,8.8986,8.9149,460400.0
2009-08-04 09:30:00,10.91,10.96,10.87,10.9,1213200.0,8.8986,8.9394,8.866,8.8904,1213200.0
2009-08-04 09:40:00,10.9,10.9,10.7,10.74,801600.0,8.8904,8.8904,8.7273,8.7599,801600.0
2009-08-04 09:50:00,10.74,10.78,10.71,10.75,350000.0,8.7599,8.7926,8.7355,8.7681,350000.0
2009-08-04 10:00:00,10.75,10.77,10.74,10.75,420000.0,8.7681,8.7844,8.7599,8.7681,420000.0
2009-08-04 10:10:00,10.75,10.79,10.74,10.75,233600.0,8.7681,8.8007,8.7599,8.7681,233600.0
2009-08-04 10:20:00,10.74,10.75,10.71,10.72,243600.0,8.7599,8.7681,8.7355,8.7436,243600.0
2009-08-04 10:30:00,10.72,10.75,10.71,10.71,528800.0,8.7436,8.7681,8.7355,8.7355,528800.0
2009-08-04 10:40:00,10.71,10.73,10.69,10.69,415600.0,8.7355,8.7518,8.7191,8.7191,415600.0
2009-08-04 10:50:00,10.69,10.72,10.69,10.7,453200.0,8.7191,8.7436,8.7191,8.7273,453200.0
2009-08-04 11:00:00,10.71,10.74,10.7,10.73,302800.0,8.7355,8.7599,8.7273,8.7518,302800.0
2009-08-04 11:10:00,10.73,10.77,10.71,10.73,263200.0,8.7518,8.7844,8.7355,8.7518,263200.0
2009-08-04 11:20:00,10.73,10.73,10.7,10.7,113200.0,8.7518,8.7518,8.7273,8.7273,113200.0
2009-08-04 11:30:00,10.7,10.74,10.69,10.74,168000.0,8.7273,8.7599,8.7191,8.7599,168000.0
2009-08-04 11:40:00,10.73,10.76,10.72,10.72,202400.0,8.7518,8.7762,8.7436,8.7436,202400.0
2009-08-04 11:50:00,10.72,10.74,10.71,10.72,117200.0,8.7436,8.7599,8.7355,8.7436,117200.0
2009-08-04 12:00:00,10.72,10.72,10.71,10.72,110000.0,8.7436,8.7436,8.7355,8.7436,110000.0
2009-08-04 12:10:00,10.72,10.75,10.71,10.74,183600.0,8.7436,8.7681,8.7355,8.7599,183600.0
2009-08-04 12:20:00,10.74,10.76,10.74,10.74,109600.0,8.7599,8.7762,8.7599,8.7599,109600.0
2009-08-04 12:30:00,10.74,10.76,10.71,10.71,350400.0,8.7599,8.7762,8.7355,8.7355,350400.0
2009-08-04 12:40:00,10.71,10.72,10.7,10.72,185600.0,8.7355,8.7436,8.7273,8.7436,185600.0
2009-08-04 12:50:00,10.72,10.72,10.71,10.72,153600.0,8.7436,8.7436,8.7355,8.7436,153600.0
2009-08-04 13:00:00,10.71,10.72,10.7,10.7,155200.0,8.7355,8.7436,8.7273,8.7273,155200.0
2009-08-04 13:10:00,10.7,10.71,10.69,10.7,113600.0,8.7273,8.7355,8.7191,8.7273,113600.0
2009-08-04 13:20:00,10.69,10.7,10.67,10.67,115200.0,8.7191,8.7273,8.7028,8.7028,115200.0
2009-08-04 13:30:00,10.67,10.68,10.66,10.67,115200.0,8.7028,8.711,8.6947,8.7028,115200.0
2009-08-04 13:40:00,10.67,10.67,10.62,10.63,183600.0,8.7028,8.7028,8.6621,8.6702,183600.0
2009-08-04 13:50:00,10.64,10.65,10.61,10.61,142000.0,8.6784,8.6865,8.6539,8.6539,142000.0
2009-08-04 14:00:00,10.61,10.61,10.59,10.6,248400.0,8.6539,8.6539,8.6376,8.6457,248400.0
2009-08-04 14:10:00,10.6,10.61,10.59,10.59,404400.0,8.6457,8.6539,8.6376,8.6376,404400.0
2009-08-04 14:20:00,10.59,10.61,10.59,10.6,587200.0,8.6376,8.6539,8.6376,8.6457,587200.0
2009-08-04 14:30:00,10.6,10.61,10.59,10.59,215200.0,8.6457,8.6539,8.6376,8.6376,215200.0
2009-08-04 14:40:00,10.59,10.6,10.57,10.57,150400.0,8.6376,8.6457,8.6213,8.6213,150400.0
2009-08-04 14:50:00,10.56,10.58,10.54,10.55,239600.0,8.6131,8.6294,8.5968,8.605,239600.0
2009-08-04 15:00:00,10.55,10.57,10.55,10.57,320400.0,8.605,8.6213,8.605,8.6213,320400.0
2009-08-04 15:10:00,10.57,10.59,10.54,10.55,590000.0,8.6213,8.6376,8.5968,8.605,590000.0
2009-08-04 15:20:00,10.55,10.55,10.51,10.51,483200.0,8.605,8.605,8.5723,8.5723,483200.0
2009-08-04 15:30:00,10.51,10.53,10.49,10.52,540000.0,8.5723,8.5886,8.556,8.5805,540000.0
2009-08-04 15:40:00,10.52,10.54,10.51,10.52,478000.0,8.5805,8.5968,8.5723,8.5805,478000.0
2009-08-04 15:50:00,10.51,10.54,10.51,10.54,999600.0,8.5723,8.5968,8.5723,8.5968,999600.0
2009-08-05 09:30:00,10.59,10.61,10.41,10.49,590400.0,8.6376,8.6539,8.4908,8.556,590400.0
2009-08-05 09:40:00,10.49,10.56,10.45,10.47,420800.0,8.556,8.6131,8.5234,8.5397,420800.0
2009-08-05 09:50:00,10.46,10.48,10.43,10.48,297200.0,8.5315,8.5479,8.5071,8.5479,297200.0
2009-08-05 10:00:00,10.48,10.49,10.43,10.47,445600.0,8.5479,8.556,8.5071,8.5397,445600.0
2009-08-05 10:10:00,10.47,10.51,10.45,10.46,436800.0,8.5397,8.5723,8.5234,8.5315,436800.0
2009-08-05 10:20:00,10.46,10.54,10.45,10.54,290800.0,8.5315,8.5968,8.5234,8.5968,290800.0
2009-08-05 10:30:00,10.54,10.56,10.53,10.54,368800.0,8.5968,8.6131,8.5886,8.5968,368800.0
2009-08-05 10:40:00,10.54,10.56,10.52,10.53,1171600.0,8.5968,8.6131,8.5805,8.5886,1171600.0
2009-08-05 10:50:00,10.53,10.56,10.53,10.56,196800.0,8.5886,8.6131,8.5886,8.6131,196800.0
2009-08-05 11:00:00,10.56,10.6,10.55,10.6,174800.0,8.6131,8.6457,8.605,8.6457,174800.0
2009-08-05 11:10:00,10.59,10.61,10.57,10.58,122400.0,8.6376,8.6539,8.6213,8.6294,122400.0
2009-08-05 11:20:00,10.58,10.59,10.56,10.56,111200.0,8.6294,8.6376,8.6131,8.6131,111200.0
2009-08-05 11:30:00,10.56,10.57,10.54,10.54,151600.0,8.6131,8.6213,8.5968,8.5968,151600.0
2009-08-05 11:40:00,10.54,10.55,10.54,10.55,80000.0,8.5968,8.605,8.5968,8.605,80000.0
2009-08-05 11:50:00,10.54,10.57,10.54,10.57,96400.0,8.5968,8.6213,8.5968,8.6213,96400.0
2009-08-05 12:00:00,10.57,10.57,10.54,10.55,109600.0,8.6213,8.6213,8.5968,8.605,109600.0
2009-08-05 12:10:00,10.55,10.6,10.54,10.6,101600.0,8.605,8.6457,8.5968,8.6457,101600.0
2009-08-05 12:20:00,10.6,10.61,10.56,10.56,222400.0,8.6457,8.6539,8.6131,8.6131,222400.0
2009-08-05 12:30:00,10.57,10.58,10.56,10.57,86000.0,8.6213,8.6294,8.6131,8.6213,86000.0
2009-08-05 12:40:00,10.57,10.6,10.57,10.6,81600.0,8.6213,8.6457,8.6213,8.6457,81600.0
2009-08-05 12:50:00,10.6,10.6,10.57,10.58,88800.0,8.6457,8.6457,8.6213,8.6294,88800.0
2009-08-05 13:00:00,10.58,10.59,10.55,10.56,574400.0,8.6294,8.6376,8.605,8.6131,574400.0
2009-08-05 13:10:00,10.56,10.58,10.56,10.58,130400.0,8.6131,8.6294,8.6131,8.6294,130400.0
2009-08-05 13:20:00,10.58,10.61,10.58,10.61,117600.0,8.6294,8.6539,8.6294,8.6539,117600.0
2009-08-05 13:30:00,10.61,10.62,10.6,10.62,114800.0,8.6539,8.6621,8.6457,8.6621,114800.0
2009-08-05 13:40:00,10.62,10.64,10.61,10.61,548800.0,8.6621,8.6784,8.6539,8.6539,548800.0
2009-08-05 13:50:00,10.61,10.65,10.61,10.63,165200.0,8.6539,8.6865,8.6539,8.6702,165200.0
2009-08-05 14:00:00,10.63,10.63,10.61,10.61,762400.0,8.6702,8.6702,8.6539,8.6539,762400.0
2009-08-05 14:10:00,10.61,10.62,10.61,10.62,55600.0,8.6539,8.6621,8.6539,8.6621,55600.0
2009-08-05 14:20:00,10.62,10.63,10.6,10.6,135200.0,8.6621,8.6702,8.6457,8.6457,135200.0
2009-08-05 14:30:00,10.6,10.62,10.59,10.62,103200.0,8.6457,8.6621,8.6376,8.6621,103200.0
2009-08-05 14:40:00,10.62,10.67,10.62,10.67,290400.0,8.6621,8.7028,8.6621,8.7028,290400.0
2009-08-05 14:50:00,10.67,10.67,10.64,10.65,361600.0,8.7028,8.7028,8.6784,8.6865,361600.0
2009-08-05 15:00:00,10.65,10.67,10.65,10.67,313200.0,8.6865,8.7028,8.6865,8.7028,313200.0
2009-08-05 15:10:00,10.67,10.67,10.65,10.65,276400.0,8.7028,8.7028,8.6865,8.6865,276400.0
2009-08-05 15:20:00,10.65,10.68,10.65,10.66,331200.0,8.6865,8.711,8.6865,8.6947,331200.0
2009-08-05 15:30:00,10.66,10.66,10.64,10.65,318800.0,8.6947,8.6947,8.6784,8.6865,318800.0
2009-08-05 15:40:00,10.65,10.65,10.63,10.65,580800.0,8.6865,8.6865,8.6702,8.6865,580800.0
2009-08-05 15:50:00,10.65,10.65,10.63,10.64,871200.0,8.6865,8.6865,8.6702,8.6784,871200.0
2009-08-06 09:30:00,10.97,11.2,10.93,10.99,1628800.0,8.9475,9.1351,8.9149,8.9638,1628800.0
2009-08-06 09:40:00,11.0,11.04,10.9,10.9,688400.0,8.972,9.0046,8.8904,8.8904,688400.0
2009-08-06 09:50:00,10.9,10.91,10.78,10.81,399200.0,8.8904,8.8986,8.7926,8.817,399200.0
2009-08-06 10:00:00,10.81,10.81,10.78,10.8,571200.0,8.817,8.817,8.7926,8.8089,571200.0
2009-08-06 10:10:00,10.8,10.81,10.71,10.78,355200.0,8.8089,8.817,8.7355,8.7926,355200.0
2009-08-06 10:20:00,10.78,10.8,10.73,10.74,205600.0,8.7926,8.8089,8.7518,8.7599,205600.0
2009-08-06 10:30:00,10.74,10.91,10.74,10.91,317200.0,8.7599,8.8986,8.7599,8.8986,317200.0
2009-08-06 10:40:00,10.91,10.94,10.89,10.9,263200.0,8.8986,8.9231,8.8823,8.8904,263200.0
2009-08-06 10:50:00,10.9,10.91,10.83,10.85,197200.0,8.8904,8.8986,8.8333,8.8496,197200.0
2009-08-06 11:00:00,10.85,10.93,10.85,10.92,260000.0,8.8496,8.9149,8.8496,8.9067,260000.0
2009-08-06 11:10:00,10.92,10.98,10.91,10.97,355200.0,8.9067,8.9557,8.8986,8.9475,355200.0
2009-08-06 11:20:00,10.97,11.01,10.96,11.0,672400.0,8.9475,8.9801,8.9394,8.972,672400.0
2009-08-06 11:30:00,11.0,11.01,10.99,11.01,497200.0,8.972,8.9801,8.9638,8.9801,497200.0
2009-08-06 11:40:00,11.01,11.02,10.98,10.98,259200.0,8.9801,8.9883,8.9557,8.9557,259200.0
2009-08-06 11:50:00,10.98,10.98,10.94,10.95,244000.0,8.9557,8.9557,8.9231,8.9312,244000.0
2009-08-06 12:00:00,10.95,10.97,10.92,10.97,160400.0,8.9312,8.9475,8.9067,8.9475,160400.0
2009-08-06 12:10:00,10.97,10.97,10.96,10.97,129200.0,8.9475,8.9475,8.9394,8.9475,129200.0
2009-08-06 12:20:00,10.97,11.01,10.96,11.0,142800.0,8.9475,8.9801,8.9394,8.972,142800.0
2009-08-06 12:30:00,11.0,11.0,10.97,10.98,126000.0,8.972,8.972,8.9475,8.9557,126000.0
2009-08-06 12:40:00,10.98,10.99,10.98,10.99,112000.0,8.9557,8.9638,8.9557,8.9638,112000.0
2009-08-06 12:50:00,10.99,10.99,10.97,10.99,153600.0,8.9638,8.9638,8.9475,8.9638,153600.0
2009-08-06 13:00:00,10.99,11.01,10.98,11.0,206400.0,8.9638,8.9801,8.9557,8.972,206400.0
2009-08-06 13:10:00,11.0,11.02,10.99,11.02,114400.0,8.972,8.9883,8.9638,8.9883,114400.0
2009-08-06 13:20:00,11.02,11.02,11.01,11.01,95600.0,8.9883,8.9883,8.9801,8.9801,95600.0
2009-08-06 13:30:00,11.01,11.07,11.01,11.06,220000.0,8.9801,9.0291,8.9801,9.0209,220000.0
2009-08-06 13:40:00,11.05,11.05,11.0,11.01,166400.0,9.0128,9.0128,8.972,8.9801,166400.0
2009-08-06 13:50:00,11.01,11.01,10.98,10.98,162800.0,8.9801,8.9801,8.9557,8.9557,162800.0
2009-08-06 14:00:00,10.98,10.98,10.94,10.95,172800.0,8.9557,8.9557,8.9231,8.9312,172800.0
2009-08-06 14:10:00,10.95,10.95,10.92,10.92,224400.0,8.9312,8.9312,8.9067,8.9067,224400.0
2009-08-06 14:20:00,10.92,10.95,10.9,10.94,224800.0,8.9067,8.9312,8.8904,8.9231,224800.0
2009-08-06 14:30:00,10.94,10.96,10.93,10.95,158800.0,8.9231,8.9394,8.9149,8.9312,158800.0
2009-08-06 14:40:00,10.96,10.96,10.92,10.95,107600.0,8.9394,8.9394,8.9067,8.9312,107600.0
2009-08-06 14:50:00,10.95,10.97,10.94,10.96,126000.0,8.9312,8.9475,8.9231,8.9394,126000.0
2009-08-06 15:00:00,10.96,10.98,10.95,10.97,175200.0,8.9394,8.9557,8.9312,8.9475,175200.0
2009-08-06 15:10:00,10.98,11.0,10.96,10.99,187200.0,8.9557,8.972,8.9394,8.9638,187200.0
2009-08-06 15:20:00,10.99,11.0,10.98,11.0,162000.0,8.9638,8.972,8.9557,8.972,162000.0
2009-08-06 15:30:00,11.0,11.01,10.97,10.99,208000.0,8.972,8.9801,8.9475,8.9638,208000.0
2009-08-06 15:40:00,10.99,11.01,10.97,11.0,466800.0,8.9638,8.9801,8.9475,8.972,466800.0
2009-08-06 15:50:00,11.0,11.01,10.97,10.99,750800.0,8.972,8.9801,8.9475,8.9638,750800.0
2009-08-07 09:30:00,11.2,11.2,11.05,11.11,566800.0,9.1351,9.1351,9.0128,9.0617,566800.0
2009-08-07 09:40:00,11.1,11.17,11.1,11.17,246400.0,9.0536,9.1106,9.0536,9.1106,246400.0
2009-08-07 09:50:00,11.17,11.24,11.17,11.19,227600.0,9.1106,9.1677,9.1106,9.127,227600.0
2009-08-07 10:00:00,11.19,11.21,11.15,11.18,386400.0,9.127,9.1433,9.0943,9.1188,386400.0
2009-08-07 10:10:00,11.18,11.21,11.17,11.21,280000.0,9.1188,9.1433,9.1106,9.1433,280000.0
2009-08-07 10:20:00,11.21,11.22,11.15,11.22,202000.0,9.1433,9.1514,9.0943,9.1514,202000.0
2009-08-07 10:30:00,11.22,11.31,11.21,11.31,329600.0,9.1514,9.2248,9.1433,9.2248,329600.0
2009-08-07 10:40:00,11.31,11.35,11.27,11.33,276800.0,9.2248,9.2575,9.1922,9.2412,276800.0
2009-08-07 10:50:00,11.33,11.42,11.33,11.38,399600.0,9.2412,9.3146,9.2412,9.2819,399600.0
2009-08-07 11:00:00,11.38,11.4,11.35,11.35,246800.0,9.2819,9.2982,9.2575,9.2575,246800.0
2009-08-07 11:10:00,11.35,11.35,11.31,11.32,126000.0,9.2575,9.2575,9.2248,9.233,126000.0
2009-08-07 11:20:00,11.32,11.35,11.32,11.34,112000.0,9.233,9.2575,9.233,9.2493,112000.0
2009-08-07 11:30:00,11.34,11.37,11.33,11.37,87200.0,9.2493,9.2738,9.2412,9.2738,87200.0
2009-08-07 11:40:00,11.37,11.37,11.29,11.31,170800.0,9.2738,9.2738,9.2085,9.2248,170800.0
2009-08-07 11:50:00,11.31,11.37,11.3,11.36,127200.0,9.2248,9.2738,9.2167,9.2656,127200.0
2009-08-07 12:00:00,11.36,11.36,11.34,11.35,83600.0,9.2656,9.2656,9.2493,9.2575,83600.0
2009-08-07 12:10:00,11.35,11.36,11.32,11.34,144800.0,9.2575,9.2656,9.233,9.2493,144800.0
2009-08-07 12:20:00,11.34,11.34,11.33,11.34,91600.0,9.2493,9.2493,9.2412,9.2493,91600.0
2009-08-07 12:30:00,11.34,11.38,11.34,11.37,134000.0,9.2493,9.2819,9.2493,9.2738,134000.0
2009-08-07 12:40:00,11.37,11.39,11.37,11.39,60800.0,9.2738,9.2901,9.2738,9.2901,60800.0
2009-08-07 12:50:00,11.39,11.4,11.38,11.38,66400.0,9.2901,9.2982,9.2819,9.2819,66400.0
2009-08-07 13:00:00,11.38,11.42,11.38,11.4,123200.0,9.2819,9.3146,9.2819,9.2982,123200.0
2009-08-07 13:10:00,11.4,11.4,11.38,11.38,144800.0,9.2982,9.2982,9.2819,9.2819,144800.0
2009-08-07 13:20:00,11.38,11.41,11.37,11.41,178000.0,9.2819,9.3064,9.2738,9.3064,178000.0
2009-08-07 13:30:00,11.41,11.47,11.41,11.47,354000.0,9.3064,9.3553,9.3064,9.3553,354000.0
2009-08-07 13:40:00,11.47,11.48,11.46,11.48,78000.0,9.3553,9.3635,9.3472,9.3635,78000.0
2009-08-07 13:50:00,11.48,11.49,11.47,11.49,117200.0,9.3635,9.3717,9.3553,9.3717,117200.0
2009-08-07 14:00:00,11.49,11.49,11.47,11.47,142800.0,9.3717,9.3717,9.3553,9.3553,142800.0
2009-08-07 14:10:00,11.47,11.47,11.46,11.46,111600.0,9.3553,9.3553,9.3472,9.3472,111600.0
2009-08-07 14:20:00,11.46,11.47,11.42,11.43,160400.0,9.3472,9.3553,9.3146,9.3227,160400.0
2009-08-07 14:30:00,11.43,11.44,11.4,11.4,128800.0,9.3227,9.3309,9.2982,9.2982,128800.0
2009-08-07 14:40:00,11.4,11.41,11.39,11.39,144000.0,9.2982,9.3064,9.2901,9.2901,144000.0
2009-08-07 14:50:00,11.39,11.39,11.37,11.37,162400.0,9.2901,9.2901,9.2738,9.2738,162400.0
2009-08-07 15:00:00,11.38,11.38,11.35,11.36,195200.0,9.2819,9.2819,9.2575,9.2656,195200.0
2009-08-07 15:10:00,11.36,11.37,11.36,11.36,190000.0,9.2656,9.2738,9.2656,9.2656,190000.0
2009-08-07 15:20:00,11.36,11.37,11.34,11.36,333200.0,9.2656,9.2738,9.2493,9.2656,333200.0
2009-08-07 15:30:00,11.36,11.38,11.35,11.35,437200.0,9.2656,9.2819,9.2575,9.2575,437200.0
2009-08-07 15:40:00,11.35,11.36,11.31,11.31,637200.0,9.2575,9.2656,9.2248,9.2248,637200.0
2009-08-07 15:50:00,11.31,11.38,11.31,11.37,697200.0,9.2248,9.2819,9.2248,9.2738,697200.0
2009-08-10 09:30:00,11.39,11.39,11.2,11.23,221600.0,9.2901,9.2901,9.1351,9.1596,221600.0
2009-08-10 09:40:00,11.23,11.26,11.21,11.22,212400.0,9.1596,9.1841,9.1433,9.1514,212400.0
2009-08-10 09:50:00,11.22,11.23,11.2,11.22,140000.0,9.1514,9.1596,9.1351,9.1514,140000.0
2009-08-10 10:00:00,11.22,11.22,11.13,11.14,143200.0,9.1514,9.1514,9.078,9.0862,143200.0
2009-08-10 10:10:00,11.14,11.18,11.14,11.17,63600.0,9.0862,9.1188,9.0862,9.1106,63600.0
2009-08-10 10:20:00,11.16,11.2,11.16,11.2,86400.0,9.1025,9.1351,9.1025,9.1351,86400.0
2009-08-10 10:30:00,11.2,11.22,11.19,11.19,107200.0,9.1351,9.1514,9.127,9.127,107200.0
2009-08-10 10:40:00,11.19,11.21,11.18,11.2,78800.0,9.127,9.1433,9.1188,9.1351,78800.0
2009-08-10 10:50:00,11.2,11.2,11.16,11.17,61600.0,9.1351,9.1351,9.1025,9.1106,61600.0
2009-08-10 11:00:00,11.17,11.17,11.15,11.16,99600.0,9.1106,9.1106,9.0943,9.1025,99600.0
2009-08-10 11:10:00,11.15,11.17,11.15,11.15,166400.0,9.0943,9.1106,9.0943,9.0943,166400.0
2009-08-10 11:20:00,11.15,11.16,11.13,11.14,88400.0,9.0943,9.1025,9.078,9.0862,88400.0
2009-08-10 11:30:00,11.14,11.15,11.13,11.14,64000.0,9.0862,9.0943,9.078,9.0862,64000.0
2009-08-10 11:40:00,11.14,11.17,11.14,11.15,57200.0,9.0862,9.1106,9.0862,9.0943,57200.0
2009-08-10 11:50:00,11.15,11.15,11.09,11.11,102800.0,9.0943,9.0943,9.0454,9.0617,102800.0
2009-08-10 12:00:00,11.1,11.11,11.08,11.08,140400.0,9.0536,9.0617,9.0372,9.0372,140400.0
2009-08-10 12:10:00,11.08,11.09,11.07,11.09,65600.0,9.0372,9.0454,9.0291,9.0454,65600.0
2009-08-10 12:20:00,11.09,11.11,11.08,11.08,135600.0,9.0454,9.0617,9.0372,9.0372,135600.0
2009-08-10 12:30:00,11.08,11.1,11.06,11.08,79600.0,9.0372,9.0536,9.0209,9.0372,79600.0
2009-08-10 12:40:00,11.08,11.08,11.04,11.05,67600.0,9.0372,9.0372,9.0046,9.0128,67600.0
2009-08-10 12:50:00,11.04,11.1,11.04,11.1,211200.0,9.0046,9.0536,9.0046,9.0536,211200.0
2009-08-10 13:00:00,11.1,11.1,11.1,11.1,220400.0,9.0536,9.0536,9.0536,9.0536,220400.0
2009-08-10 13:10:00,11.1,11.11,11.1,11.1,146400.0,9.0536,9.0617,9.0536,9.0536,146400.0
2009-08-10 13:20:00,11.1,11.12,11.1,11.1,110400.0,9.0536,9.0699,9.0536,9.0536,110400.0
2009-08-10 13:30:00,11.1,11.15,11.1,11.14,203200.0,9.0536,9.0943,9.0536,9.0862,203200.0
2009-08-10 13:40:00,11.14,11.15,11.14,11.14,48400.0,9.0862,9.0943,9.0862,9.0862,48400.0
2009-08-10 13:50:00,11.13,11.13,11.11,11.12,39600.0,9.078,9.078,9.0617,9.0699,39600.0
2009-08-10 14:00:00,11.11,11.12,11.1,11.1,109600.0,9.0617,9.0699,9.0536,9.0536,109600.0
2009-08-10 14:10:00,11.1,11.1,11.1,11.1,212400.0,9.0536,9.0536,9.0536,9.0536,212400.0
2009-08-10 14:20:00,11.1,11.1,11.09,11.1,111600.0,9.0536,9.0536,9.0454,9.0536,111600.0
2009-08-10 14:30:00,11.09,11.11,11.08,11.11,155600.0,9.0454,9.0617,9.0372,9.0617,155600.0
2009-08-10 14:40:00,11.1,11.11,11.1,11.1,122000.0,9.0536,9.0617,9.0536,9.0536,122000.0
2009-08-10 14:50:00,11.1,11.12,11.09,11.11,240800.0,9.0536,9.0699,9.0454,9.0617,240800.0
2009-08-10 15:00:00,11.11,11.13,11.09,11.1,186400.0,9.0617,9.078,9.0454,9.0536,186400.0
2009-08-10 15:10:00,11.1,11.1,11.07,11.08,157600.0,9.0536,9.0536,9.0291,9.0372,157600.0
2009-08-10 15:20:00,11.09,11.1,11.08,11.08,126400.0,9.0454,9.0536,9.0372,9.0372,126400.0
2009-08-10 15:30:00,11.08,11.1,11.08,11.1,181200.0,9.0372,9.0536,9.0372,9.0536,181200.0
2009-08-10 15:40:00,11.1,11.1,11.09,11.1,188800.0,9.0536,9.0536,9.0454,9.0536,188800.0
2009-08-10 15:50:00,11.1,11.14,11.09,11.12,455200.0,9.0536,9.0862,9.0454,9.0699,455200.0
2009-08-11 09:30:00,11.04,11.15,11.03,11.14,245600.0,9.0046,9.0943,8.9965,9.0862,245600.0
2009-08-11 09:40:00,11.13,11.16,11.1,11.13,242400.0,9.078,9.1025,9.0536,9.078,242400.0
2009-08-11 09:50:00,11.13,11.21,11.13,11.19,209600.0,9.078,9.1433,9.078,9.127,209600.0
2009-08-11 10:00:00,11.19,11.2,11.13,11.18,288000.0,9.127,9.1351,9.078,9.1188,288000.0
2009-08-11 10:10:00,11.18,11.22,11.18,11.21,125600.0,9.1188,9.1514,9.1188,9.1433,125600.0
2009-08-11 10:20:00,11.21,11.21,11.15,11.19,224400.0,9.1433,9.1433,9.0943,9.127,224400.0
2009-08-11 10:30:00,11.19,11.2,11.16,11.19,149600.0,9.127,9.1351,9.1025,9.127,149600.0
2009-08-11 10:40:00,11.19,11.2,11.18,11.18,94000.0,9.127,9.1351,9.1188,9.1188,94000.0
2009-08-11 10:50:00,11.18,11.2,11.18,11.19,85600.0,9.1188,9.1351,9.1188,9.127,85600.0
2009-08-11 11:00:00,11.19,11.19,11.16,11.17,81200.0,9.127,9.127,9.1025,9.1106,81200.0
2009-08-11 11:10:00,11.18,11.19,11.15,11.16,127200.0,9.1188,9.127,9.0943,9.1025,127200.0
2009-08-11 11:20:00,11.16,11.17,11.11,11.11,178800.0,9.1025,9.1106,9.0617,9.0617,178800.0
2009-08-11 11:30:00,11.12,11.12,11.1,11.12,116000.0,9.0699,9.0699,9.0536,9.0699,116000.0
2009-08-11 11:40:00,11.12,11.13,11.1,11.1,70400.0,9.0699,9.078,9.0536,9.0536,70400.0
2009-08-11 11:50:00,11.1,11.13,11.09,11.12,115600.0,9.0536,9.078,9.0454,9.0699,115600.0
2009-08-11 12:00:00,11.12,11.12,11.09,11.09,72400.0,9.0699,9.0699,9.0454,9.0454,72400.0
2009-08-11 12:10:00,11.09,11.12,11.09,11.12,77200.0,9.0454,9.0699,9.0454,9.0699,77200.0
2009-08-11 12:20:00,11.12,11.12,11.08,11.1,90400.0,9.0699,9.0699,9.0372,9.0536,90400.0
2009-08-11 12:30:00,11.1,11.1,11.08,11.08,54000.0,9.0536,9.0536,9.0372,9.0372,54000.0
2009-08-11 12:40:00,11.08,11.08,11.05,11.05,91600.0,9.0372,9.0372,9.0128,9.0128,91600.0
2009-08-11 12:50:00,11.05,11.07,11.05,11.06,57200.0,9.0128,9.0291,9.0128,9.0209,57200.0
2009-08-11 13:00:00,11.06,11.11,11.06,11.1,225200.0,9.0209,9.0617,9.0209,9.0536,225200.0
2009-08-11 13:10:00,11.1,11.11,11.08,11.09,93200.0,9.0536,9.0617,9.0372,9.0454,93200.0
2009-08-11 13:20:00,11.09,11.1,11.08,11.08,138000.0,9.0454,9.0536,9.0372,9.0372,138000.0
2009-08-11 13:30:00,11.08,11.08,11.07,11.07,46800.0,9.0372,9.0372,9.0291,9.0291,46800.0
2009-08-11 13:40:00,11.07,11.08,11.07,11.07,69200.0,9.0291,9.0372,9.0291,9.0291,69200.0
2009-08-11 13:50:00,11.07,11.1,11.07,11.09,85600.0,9.0291,9.0536,9.0291,9.0454,85600.0
2009-08-11 14:00:00,11.09,11.13,11.09,11.12,238400.0,9.0454,9.078,9.0454,9.0699,238400.0
2009-08-11 14:10:00,11.12,11.13,11.09,11.1,141200.0,9.0699,9.078,9.0454,9.0536,141200.0
2009-08-11 14:20:00,11.1,11.1,11.07,11.08,64000.0,9.0536,9.0536,9.0291,9.0372,64000.0
2009-08-11 14:30:00,11.08,11.1,11.08,11.08,117200.0,9.0372,9.0536,9.0372,9.0372,117200.0
2009-08-11 14:40:00,11.09,11.1,11.08,11.08,108400.0,9.0454,9.0536,9.0372,9.0372,108400.0
2009-08-11 14:50:00,11.08,11.13,11.08,11.13,108400.0,9.0372,9.078,9.0372,9.078,108400.0
2009-08-11 15:00:00,11.13,11.16,11.13,11.13,100400.0,9.078,9.1025,9.078,9.078,100400.0
2009-08-11 15:10:00,11.13,11.15,11.12,11.15,120000.0,9.078,9.0943,9.0699,9.0943,120000.0
2009-08-11 15:20:00,11.15,11.18,11.15,11.18,64800.0,9.0943,9.1188,9.0943,9.1188,64800.0
2009-08-11 15:30:00,11.18,11.18,11.13,11.14,80000.0,9.1188,9.1188,9.078,9.0862,80000.0
2009-08-11 15:40:00,11.14,11.17,11.13,11.16,177200.0,9.0862,9.1106,9.078,9.1025,177200.0
2009-08-11 15:50:00,11.16,11.16,11.1,11.11,452000.0,9.1025,9.1025,9.0536,9.0617,452000.0
2009-08-12 09:30:00,11.15,11.24,11.11,11.2,156800.0,9.0943,9.1677,9.0617,9.1351,156800.0
2009-08-12 09:40:00,11.21,11.25,11.2,11.23,106000.0,9.1433,9.1759,9.1351,9.1596,106000.0
2009-08-12 09:50:00,11.22,11.29,11.22,11.24,140800.0,9.1514,9.2085,9.1514,9.1677,140800.0
2009-08-12 10:00:00,11.25,11.28,11.23,11.25,105200.0,9.1759,9.2004,9.1596,9.1759,105200.0
2009-08-12 10:10:00,11.24,11.25,11.24,11.24,85200.0,9.1677,9.1759,9.1677,9.1677,85200.0
2009-08-12 10:20:00,11.24,11.29,11.24,11.28,248400.0,9.1677,9.2085,9.1677,9.2004,248400.0
2009-08-12 10:30:00,11.28,11.28,11.22,11.22,167600.0,9.2004,9.2004,9.1514,9.1514,167600.0
2009-08-12 10:40:00,11.22,11.27,11.22,11.26,82000.0,9.1514,9.1922,9.1514,9.1841,82000.0
2009-08-12 10:50:00,11.26,11.28,11.25,11.27,82800.0,9.1841,9.2004,9.1759,9.1922,82800.0
2009-08-12 11:00:00,11.27,11.29,11.26,11.27,80000.0,9.1922,9.2085,9.1841,9.1922,80000.0
2009-08-12 11:10:00,11.27,11.29,11.26,11.28,48400.0,9.1922,9.2085,9.1841,9.2004,48400.0
2009-08-12 11:20:00,11.29,11.29,11.27,11.28,143600.0,9.2085,9.2085,9.1922,9.2004,143600.0
2009-08-12 11:30:00,11.28,11.28,11.26,11.28,112400.0,9.2004,9.2004,9.1841,9.2004,112400.0
2009-08-12 11:40:00,11.28,11.3,11.28,11.3,88400.0,9.2004,9.2167,9.2004,9.2167,88400.0
2009-08-12 11:50:00,11.3,11.31,11.29,11.29,77200.0,9.2167,9.2248,9.2085,9.2085,77200.0
2009-08-12 12:00:00,11.29,11.31,11.29,11.3,183600.0,9.2085,9.2248,9.2085,9.2167,183600.0
2009-08-12 12:10:00,11.3,11.31,11.29,11.31,74800.0,9.2167,9.2248,9.2085,9.2248,74800.0
2009-08-12 12:20:00,11.31,11.32,11.3,11.31,68400.0,9.2248,9.233,9.2167,9.2248,68400.0
2009-08-12 12:30:00,11.31,11.31,11.3,11.3,67600.0,9.2248,9.2248,9.2167,9.2167,67600.0
2009-08-12 12:40:00,11.3,11.31,11.3,11.3,66400.0,9.2167,9.2248,9.2167,9.2167,66400.0
2009-08-12 12:50:00,11.31,11.31,11.3,11.31,123600.0,9.2248,9.2248,9.2167,9.2248,123600.0
2009-08-12 13:00:00,11.31,11.31,11.3,11.31,58000.0,9.2248,9.2248,9.2167,9.2248,58000.0
2009-08-12 13:10:00,11.31,11.31,11.31,11.31,119600.0,9.2248,9.2248,9.2248,9.2248,119600.0
2009-08-12 13:20:00,11.31,11.31,11.31,11.31,91200.0,9.2248,9.2248,9.2248,9.2248,91200.0
2009-08-12 13:30:00,11.31,11.31,11.3,11.31,49600.0,9.2248,9.2248,9.2167,9.2248,49600.0
2009-08-12 13:40:00,11.31,11.31,11.29,11.29,50000.0,9.2248,9.2248,9.2085,9.2085,50000.0
2009-08-12 13:50:00,11.29,11.29,11.28,11.29,62800.0,9.2085,9.2085,9.2004,9.2085,62800.0
2009-08-12 14:00:00,11.28,11.31,11.28,11.31,145600.0,9.2004,9.2248,9.2004,9.2248,145600.0
2009-08-12 14:10:00,11.31,11.33,11.25,11.28,189200.0,9.2248,9.2412,9.1759,9.2004,189200.0
2009-08-12 14:20:00,11.29,11.34,11.27,11.27,126800.0,9.2085,9.2493,9.1922,9.1922,126800.0
2009-08-12 14:30:00,11.27,11.3,11.25,11.26,138400.0,9.1922,9.2167,9.1759,9.1841,138400.0
2009-08-12 14:40:00,11.26,11.27,11.23,11.26,124800.0,9.1841,9.1922,9.1596,9.1841,124800.0
2009-08-12 14:50:00,11.26,11.32,11.25,11.31,192400.0,9.1841,9.233,9.1759,9.2248,192400.0
2009-08-12 15:00:00,11.32,11.36,11.31,11.31,150400.0,9.233,9.2656,9.2248,9.2248,150400.0
2009-08-12 15:10:00,11.31,11.34,11.3,11.33,230000.0,9.2248,9.2493,9.2167,9.2412,230000.0
2009-08-12 15:20:00,11.33,11.36,11.31,11.34,143600.0,9.2412,9.2656,9.2248,9.2493,143600.0
2009-08-12 15:30:00,11.34,11.37,11.34,11.36,146000.0,9.2493,9.2738,9.2493,9.2656,146000.0
2009-08-12 15:40:00,11.36,11.36,11.29,11.31,258800.0,9.2656,9.2656,9.2085,9.2248,258800.0
2009-08-12 15:50:00,11.31,11.31,11.26,11.27,478400.0,9.2248,9.2248,9.1841,9.1922,478400.0
2009-08-13 09:30:00,11.38,11.38,11.15,11.2,137600.0,9.2819,9.2819,9.0943,9.1351,137600.0
2009-08-13 09:40:00,11.19,11.22,11.15,11.19,89600.0,9.127,9.1514,9.0943,9.127,89600.0
2009-08-13 09:50:00,11.19,11.19,11.1,11.17,296000.0,9.127,9.127,9.0536,9.1106,296000.0
2009-08-13 10:00:00,11.17,11.18,11.13,11.18,554800.0,9.1106,9.1188,9.078,9.1188,554800.0
2009-08-13 10:10:00,11.19,11.21,11.18,11.21,150000.0,9.127,9.1433,9.1188,9.1433,150000.0
2009-08-13 10:20:00,11.2,11.28,11.2,11.25,202400.0,9.1351,9.2004,9.1351,9.1759,202400.0
2009-08-13 10:30:00,11.25,11.3,11.24,11.3,161600.0,9.1759,9.2167,9.1677,9.2167,161600.0
2009-08-13 10:40:00,11.3,11.32,11.26,11.3,112800.0,9.2167,9.233,9.1841,9.2167,112800.0
2009-08-13 10:50:00,11.31,11.36,11.31,11.33,88800.0,9.2248,9.2656,9.2248,9.2412,88800.0
2009-08-13 11:00:00,11.33,11.33,11.29,11.31,104400.0,9.2412,9.2412,9.2085,9.2248,104400.0
2009-08-13 11:10:00,11.31,11.32,11.28,11.29,84000.0,9.2248,9.233,9.2004,9.2085,84000.0
2009-08-13 11:20:00,11.29,11.29,11.2,11.2,196000.0,9.2085,9.2085,9.1351,9.1351,196000.0
2009-08-13 11:30:00,11.2,11.21,11.2,11.21,134400.0,9.1351,9.1433,9.1351,9.1433,134400.0
2009-08-13 11:40:00,11.21,11.22,11.21,11.22,77600.0,9.1433,9.1514,9.1433,9.1514,77600.0
2009-08-13 11:50:00,11.22,11.22,11.21,11.22,96800.0,9.1514,9.1514,9.1433,9.1514,96800.0
2009-08-13 12:00:00,11.21,11.22,11.2,11.21,46400.0,9.1433,9.1514,9.1351,9.1433,46400.0
2009-08-13 12:10:00,11.21,11.22,11.21,11.22,142400.0,9.1433,9.1514,9.1433,9.1514,142400.0
2009-08-13 12:20:00,11.22,11.23,11.21,11.22,46400.0,9.1514,9.1596,9.1433,9.1514,46400.0
2009-08-13 12:30:00,11.22,11.27,11.22,11.27,42800.0,9.1514,9.1922,9.1514,9.1922,42800.0
2009-08-13 12:40:00,11.27,11.28,11.27,11.28,50400.0,9.1922,9.2004,9.1922,9.2004,50400.0
2009-08-13 12:50:00,11.27,11.27,11.26,11.26,23200.0,9.1922,9.1922,9.1841,9.1841,23200.0
2009-08-13 13:00:00,11.26,11.29,11.26,11.26,79600.0,9.1841,9.2085,9.1841,9.1841,79600.0
2009-08-13 13:10:00,11.26,11.28,11.22,11.23,185200.0,9.1841,9.2004,9.1514,9.1596,185200.0
2009-08-13 13:20:00,11.23,11.24,11.21,11.21,59600.0,9.1596,9.1677,9.1433,9.1433,59600.0
2009-08-13 13:30:00,11.21,11.23,11.21,11.23,43200.0,9.1433,9.1596,9.1433,9.1596,43200.0
2009-08-13 13:40:00,11.23,11.26,11.23,11.25,73200.0,9.1596,9.1841,9.1596,9.1759,73200.0
2009-08-13 13:50:00,11.25,11.26,11.24,11.24,105600.0,9.1759,9.1841,9.1677,9.1677,105600.0
2009-08-13 14:00:00,11.25,11.26,11.24,11.25,120800.0,9.1759,9.1841,9.1677,9.1759,120800.0
2009-08-13 14:10:00,11.25,11.28,11.24,11.27,245600.0,9.1759,9.2004,9.1677,9.1922,245600.0
2009-08-13 14:20:00,11.28,11.28,11.25,11.26,73600.0,9.2004,9.2004,9.1759,9.1841,73600.0
2009-08-13 14:30:00,11.26,11.29,11.26,11.29,94800.0,9.1841,9.2085,9.1841,9.2085,94800.0
2009-08-13 14:40:00,11.29,11.33,11.29,11.32,125600.0,9.2085,9.2412,9.2085,9.233,125600.0
2009-08-13 14:50:00,11.32,11.32,11.29,11.29,93200.0,9.233,9.233,9.2085,9.2085,93200.0
2009-08-13 15:00:00,11.29,11.31,11.28,11.29,63200.0,9.2085,9.2248,9.2004,9.2085,63200.0
2009-08-13 15:10:00,11.28,11.33,11.28,11.32,158000.0,9.2004,9.2412,9.2004,9.233,158000.0
2009-08-13 15:20:00,11.31,11.32,11.29,11.29,120800.0,9.2248,9.233,9.2085,9.2085,120800.0
2009-08-13 15:30:00,11.29,11.31,11.29,11.3,148000.0,9.2085,9.2248,9.2085,9.2167,148000.0
2009-08-13 15:40:00,11.31,11.31,11.3,11.31,272800.0,9.2248,9.2248,9.2167,9.2248,272800.0
2009-08-13 15:50:00,11.31,11.33,11.29,11.29,611600.0,9.2248,9.2412,9.2085,9.2085,611600.0
2009-08-14 09:30:00,11.33,11.33,11.22,11.31,127600.0,9.2412,9.2412,9.1514,9.2248,127600.0
2009-08-14 09:40:00,11.31,11.34,11.28,11.3,92800.0,9.2248,9.2493,9.2004,9.2167,92800.0
2009-08-14 09:50:00,11.31,11.31,11.19,11.21,260000.0,9.2248,9.2248,9.127,9.1433,260000.0
2009-08-14 10:00:00,11.21,11.21,11.12,11.15,206000.0,9.1433,9.1433,9.0699,9.0943,206000.0
2009-08-14 10:10:00,11.15,11.18,11.12,11.17,182400.0,9.0943,9.1188,9.0699,9.1106,182400.0
2009-08-14 10:20:00,11.16,11.17,11.1,11.1,154800.0,9.1025,9.1106,9.0536,9.0536,154800.0
2009-08-14 10:30:00,11.1,11.14,11.07,11.14,152000.0,9.0536,9.0862,9.0291,9.0862,152000.0
2009-08-14 10:40:00,11.14,11.17,11.12,11.13,151600.0,9.0862,9.1106,9.0699,9.078,151600.0
2009-08-14 10:50:00,11.13,11.14,11.1,11.12,144400.0,9.078,9.0862,9.0536,9.0699,144400.0
2009-08-14 11:00:00,11.13,11.13,11.09,11.11,165200.0,9.078,9.078,9.0454,9.0617,165200.0
2009-08-14 11:10:00,11.11,11.13,11.11,11.12,89200.0,9.0617,9.078,9.0617,9.0699,89200.0
2009-08-14 11:20:00,11.12,11.16,11.11,11.12,96000.0,9.0699,9.1025,9.0617,9.0699,96000.0
2009-08-14 11:30:00,11.12,11.15,11.1,11.15,70000.0,9.0699,9.0943,9.0536,9.0943,70000.0
2009-08-14 11:40:00,11.15,11.17,11.13,11.13,80800.0,9.0943,9.1106,9.078,9.078,80800.0
2009-08-14 11:50:00,11.13,11.13,11.1,11.1,46800.0,9.078,9.078,9.0536,9.0536,46800.0
2009-08-14 12:00:00,11.1,11.11,11.08,11.11,67200.0,9.0536,9.0617,9.0372,9.0617,67200.0
2009-08-14 12:10:00,11.11,11.11,11.1,11.1,35200.0,9.0617,9.0617,9.0536,9.0536,35200.0
2009-08-14 12:20:00,11.1,11.1,11.07,11.07,69600.0,9.0536,9.0536,9.0291,9.0291,69600.0
2009-08-14 12:30:00,11.07,11.07,11.05,11.05,52800.0,9.0291,9.0291,9.0128,9.0128,52800.0
2009-08-14 12:40:00,11.05,11.06,11.05,11.06,68400.0,9.0128,9.0209,9.0128,9.0209,68400.0
2009-08-14 12:50:00,11.06,11.08,11.06,11.08,52000.0,9.0209,9.0372,9.0209,9.0372,52000.0
2009-08-14 13:00:00,11.08,11.08,11.06,11.06,60800.0,9.0372,9.0372,9.0209,9.0209,60800.0
2009-08-14 13:10:00,11.06,11.09,11.06,11.08,81600.0,9.0209,9.0454,9.0209,9.0372,81600.0
2009-08-14 13:20:00,11.07,11.08,11.06,11.08,46000.0,9.0291,9.0372,9.0209,9.0372,46000.0
2009-08-14 13:30:00,11.08,11.08,11.06,11.07,55200.0,9.0372,9.0372,9.0209,9.0291,55200.0
2009-08-14 13:40:00,11.07,11.08,11.07,11.08,34800.0,9.0291,9.0372,9.0291,9.0372,34800.0
2009-08-14 13:50:00,11.08,11.09,11.06,11.08,94400.0,9.0372,9.0454,9.0209,9.0372,94400.0
2009-08-14 14:00:00,11.08,11.09,11.05,11.05,68400.0,9.0372,9.0454,9.0128,9.0128,68400.0
2009-08-14 14:10:00,11.05,11.08,11.05,11.06,93600.0,9.0128,9.0372,9.0128,9.0209,93600.0
2009-08-14 14:20:00,11.05,11.06,11.05,11.06,75600.0,9.0128,9.0209,9.0128,9.0209,75600.0
2009-08-14 14:30:00,11.05,11.06,11.04,11.05,74000.0,9.0128,9.0209,9.0046,9.0128,74000.0
2009-08-14 14:40:00,11.06,11.08,11.05,11.07,97200.0,9.0209,9.0372,9.0128,9.0291,97200.0
2009-08-14 14:50:00,11.07,11.07,11.04,11.05,69200.0,9.0291,9.0291,9.0046,9.0128,69200.0
2009-08-14 15:00:00,11.05,11.08,11.05,11.07,75200.0,9.0128,9.0372,9.0128,9.0291,75200.0
2009-08-14 15:10:00,11.07,11.08,11.05,11.07,136400.0,9.0291,9.0372,9.0128,9.0291,136400.0
2009-08-14 15:20:00,11.07,11.08,11.05,11.06,107200.0,9.0291,9.0372,9.0128,9.0209,107200.0
2009-08-14 15:30:00,11.06,11.09,11.04,11.08,214800.0,9.0209,9.0454,9.0046,9.0372,214800.0
2009-08-14 15:40:00,11.07,11.09,11.06,11.07,372000.0,9.0291,9.0454,9.0209,9.0291,372000.0
2009-08-14 15:50:00,11.07,11.11,11.07,11.1,498000.0,9.0291,9.0617,9.0291,9.0536,498000.0
2009-08-17 09:30:00,10.97,11.02,10.85,10.96,265600.0,8.9475,8.9883,8.8496,8.9394,265600.0
2009-08-17 09:40:00,10.95,10.97,10.88,10.91,52400.0,8.9312,8.9475,8.8741,8.8986,52400.0
2009-08-17 09:50:00,10.9,10.96,10.88,10.94,164000.0,8.8904,8.9394,8.8741,8.9231,164000.0
2009-08-17 10:00:00,10.92,11.0,10.9,10.95,94800.0,8.9067,8.972,8.8904,8.9312,94800.0
2009-08-17 10:10:00,10.95,10.97,10.89,10.96,105600.0,8.9312,8.9475,8.8823,8.9394,105600.0
2009-08-17 10:20:00,10.96,11.02,10.96,11.02,143600.0,8.9394,8.9883,8.9394,8.9883,143600.0
2009-08-17 10:30:00,11.01,11.03,11.0,11.01,170400.0,8.9801,8.9965,8.972,8.9801,170400.0
2009-08-17 10:40:00,11.02,11.04,11.0,11.01,54800.0,8.9883,9.0046,8.972,8.9801,54800.0
2009-08-17 10:50:00,11.01,11.02,11.0,11.02,76000.0,8.9801,8.9883,8.972,8.9883,76000.0
2009-08-17 11:00:00,11.01,11.02,10.99,11.0,129200.0,8.9801,8.9883,8.9638,8.972,129200.0
2009-08-17 11:10:00,11.0,11.0,10.94,10.97,104800.0,8.972,8.972,8.9231,8.9475,104800.0
2009-08-17 11:20:00,10.97,11.01,10.96,10.98,70400.0,8.9475,8.9801,8.9394,8.9557,70400.0
2009-08-17 11:30:00,10.97,10.99,10.96,10.99,101600.0,8.9475,8.9638,8.9394,8.9638,101600.0
2009-08-17 11:40:00,10.99,11.0,10.97,10.99,157200.0,8.9638,8.972,8.9475,8.9638,157200.0
2009-08-17 11:50:00,10.98,11.0,10.96,11.0,180400.0,8.9557,8.972,8.9394,8.972,180400.0
2009-08-17 12:00:00,11.0,11.03,11.0,11.02,62400.0,8.972,8.9965,8.972,8.9883,62400.0
2009-08-17 12:10:00,11.02,11.05,11.0,11.02,76800.0,8.9883,9.0128,8.972,8.9883,76800.0
2009-08-17 12:20:00,11.03,11.03,10.99,10.99,60000.0,8.9965,8.9965,8.9638,8.9638,60000.0
2009-08-17 12:30:00,10.99,10.99,10.97,10.99,55600.0,8.9638,8.9638,8.9475,8.9638,55600.0
2009-08-17 12:40:00,10.99,11.01,10.97,11.0,75600.0,8.9638,8.9801,8.9475,8.972,75600.0
2009-08-17 12:50:00,11.01,11.05,11.0,11.04,118800.0,8.9801,9.0128,8.972,9.0046,118800.0
2009-08-17 13:00:00,11.04,11.04,10.97,10.98,154000.0,9.0046,9.0046,8.9475,8.9557,154000.0
2009-08-17 13:10:00,10.98,10.98,10.97,10.98,118800.0,8.9557,8.9557,8.9475,8.9557,118800.0
2009-08-17 13:20:00,10.98,10.99,10.97,10.99,250800.0,8.9557,8.9638,8.9475,8.9638,250800.0
2009-08-17 13:30:00,10.99,11.01,10.98,10.99,116400.0,8.9638,8.9801,8.9557,8.9638,116400.0
2009-08-17 13:40:00,10.99,11.0,10.97,10.99,124000.0,8.9638,8.972,8.9475,8.9638,124000.0
2009-08-17 13:50:00,10.99,11.01,10.99,11.01,214400.0,8.9638,8.9801,8.9638,8.9801,214400.0
2009-08-17 14:00:00,11.0,11.01,10.99,11.0,149600.0,8.972,8.9801,8.9638,8.972,149600.0
2009-08-17 14:10:00,11.0,11.0,10.98,10.99,104400.0,8.972,8.972,8.9557,8.9638,104400.0
2009-08-17 14:20:00,10.99,10.99,10.95,10.97,130000.0,8.9638,8.9638,8.9312,8.9475,130000.0
2009-08-17 14:30:00,10.98,10.98,10.96,10.96,99600.0,8.9557,8.9557,8.9394,8.9394,99600.0
2009-08-17 14:40:00,10.96,10.99,10.95,10.97,233200.0,8.9394,8.9638,8.9312,8.9475,233200.0
2009-08-17 14:50:00,10.97,10.98,10.95,10.97,245600.0,8.9475,8.9557,8.9312,8.9475,245600.0
2009-08-17 15:00:00,10.97,10.98,10.96,10.97,165600.0,8.9475,8.9557,8.9394,8.9475,165600.0
2009-08-17 15:10:00,10.97,10.98,10.93,10.97,194400.0,8.9475,8.9557,8.9149,8.9475,194400.0
2009-08-17 15:20:00,10.97,10.97,10.93,10.96,202400.0,8.9475,8.9475,8.9149,8.9394,202400.0
2009-08-17 15:30:00,10.96,10.98,10.96,10.98,213200.0,8.9394,8.9557,8.9394,8.9557,213200.0
2009-08-17 15:40:00,10.98,10.99,10.97,10.98,352800.0,8.9557,8.9638,8.9475,8.9557,352800.0
2009-08-17 15:50:00,10.98,11.01,10.97,10.99,637600.0,8.9557,8.9801,8.9475,8.9638,637600.0
2009-08-18 09:30:00,11.06,11.11,10.94,10.97,212000.0,9.0209,9.0617,8.9231,8.9475,212000.0
2009-08-18 09:40:00,10.97,10.97,10.9,10.9,198000.0,8.9475,8.9475,8.8904,8.8904,198000.0
2009-08-18 09:50:00,10.89,10.9,10.85,10.87,243200.0,8.8823,8.8904,8.8496,8.866,243200.0
2009-08-18 10:00:00,10.87,10.88,10.84,10.86,281600.0,8.866,8.8741,8.8415,8.8578,281600.0
2009-08-18 10:10:00,10.86,10.88,10.85,10.85,163200.0,8.8578,8.8741,8.8496,8.8496,163200.0
2009-08-18 10:20:00,10.85,10.86,10.83,10.84,144800.0,8.8496,8.8578,8.8333,8.8415,144800.0
2009-08-18 10:30:00,10.84,10.84,10.78,10.81,385200.0,8.8415,8.8415,8.7926,8.817,385200.0
2009-08-18 10:40:00,10.81,10.87,10.81,10.87,264400.0,8.817,8.866,8.817,8.866,264400.0
2009-08-18 10:50:00,10.87,10.89,10.87,10.88,140800.0,8.866,8.8823,8.866,8.8741,140800.0
2009-08-18 11:00:00,10.88,10.9,10.87,10.89,158800.0,8.8741,8.8904,8.866,8.8823,158800.0
2009-08-18 11:10:00,10.9,10.92,10.87,10.91,145600.0,8.8904,8.9067,8.866,8.8986,145600.0
2009-08-18 11:20:00,10.91,10.95,10.9,10.92,138800.0,8.8986,8.9312,8.8904,8.9067,138800.0
2009-08-18 11:30:00,10.92,10.97,10.92,10.95,58000.0,8.9067,8.9475,8.9067,8.9312,58000.0
2009-08-18 11:40:00,10.95,10.96,10.91,10.92,119600.0,8.9312,8.9394,8.8986,8.9067,119600.0
2009-08-18 11:50:00,10.91,10.91,10.89,10.89,92000.0,8.8986,8.8986,8.8823,8.8823,92000.0
2009-08-18 12:00:00,10.9,10.93,10.88,10.88,126400.0,8.8904,8.9149,8.8741,8.8741,126400.0
2009-08-18 12:10:00,10.88,10.88,10.87,10.88,68800.0,8.8741,8.8741,8.866,8.8741,68800.0
2009-08-18 12:20:00,10.88,10.89,10.87,10.89,45200.0,8.8741,8.8823,8.866,8.8823,45200.0
2009-08-18 12:30:00,10.88,10.89,10.87,10.87,79600.0,8.8741,8.8823,8.866,8.866,79600.0
2009-08-18 12:40:00,10.86,10.88,10.85,10.87,126000.0,8.8578,8.8741,8.8496,8.866,126000.0
2009-08-18 12:50:00,10.88,10.88,10.87,10.88,25200.0,8.8741,8.8741,8.866,8.8741,25200.0
2009-08-18 13:00:00,10.88,10.9,10.87,10.87,162800.0,8.8741,8.8904,8.866,8.866,162800.0
2009-08-18 13:10:00,10.87,10.87,10.85,10.86,59200.0,8.866,8.866,8.8496,8.8578,59200.0
2009-08-18 13:20:00,10.86,10.88,10.86,10.88,28400.0,8.8578,8.8741,8.8578,8.8741,28400.0
2009-08-18 13:30:00,10.88,10.88,10.86,10.86,83600.0,8.8741,8.8741,8.8578,8.8578,83600.0
2009-08-18 13:40:00,10.86,10.88,10.86,10.88,41200.0,8.8578,8.8741,8.8578,8.8741,41200.0
2009-08-18 13:50:00,10.88,10.88,10.86,10.87,78000.0,8.8741,8.8741,8.8578,8.866,78000.0
2009-08-18 14:00:00,10.87,10.88,10.84,10.84,116800.0,8.866,8.8741,8.8415,8.8415,116800.0
2009-08-18 14:10:00,10.84,10.86,10.84,10.86,51200.0,8.8415,8.8578,8.8415,8.8578,51200.0
2009-08-18 14:20:00,10.86,10.86,10.85,10.86,62800.0,8.8578,8.8578,8.8496,8.8578,62800.0
2009-08-18 14:30:00,10.86,10.89,10.86,10.88,163600.0,8.8578,8.8823,8.8578,8.8741,163600.0
2009-08-18 14:40:00,10.88,10.9,10.88,10.89,66000.0,8.8741,8.8904,8.8741,8.8823,66000.0
2009-08-18 14:50:00,10.89,10.89,10.88,10.88,53200.0,8.8823,8.8823,8.8741,8.8741,53200.0
2009-08-18 15:00:00,10.88,10.89,10.87,10.88,102800.0,8.8741,8.8823,8.866,8.8741,102800.0
2009-08-18 15:10:00,10.88,10.9,10.88,10.9,90400.0,8.8741,8.8904,8.8741,8.8904,90400.0
2009-08-18 15:20:00,10.9,10.9,10.89,10.9,141600.0,8.8904,8.8904,8.8823,8.8904,141600.0
2009-08-18 15:30:00,10.9,10.92,10.89,10.9,257600.0,8.8904,8.9067,8.8823,8.8904,257600.0
2009-08-18 15:40:00,10.9,10.9,10.88,10.89,203600.0,8.8904,8.8904,8.8741,8.8823,203600.0
2009-08-18 15:50:00,10.89,10.9,10.87,10.89,716800.0,8.8823,8.8904,8.866,8.8823,716800.0
2009-08-19 09:30:00,10.85,11.0,10.82,10.92,263600.0,8.8496,8.972,8.8252,8.9067,263600.0
2009-08-19 09:40:00,10.93,11.02,10.92,10.97,329600.0,8.9149,8.9883,8.9067,8.9475,329600.0
2009-08-19 09:50:00,10.97,11.0,10.93,10.95,218400.0,8.9475,8.972,8.9149,8.9312,218400.0
2009-08-19 10:00:00,10.94,11.02,10.94,10.99,256400.0,8.9231,8.9883,8.9231,8.9638,256400.0
2009-08-19 10:10:00,10.99,11.05,10.99,11.03,216000.0,8.9638,9.0128,8.9638,8.9965,216000.0
2009-08-19 10:20:00,11.03,11.06,10.98,11.01,208000.0,8.9965,9.0209,8.9557,8.9801,208000.0
2009-08-19 10:30:00,11.01,11.07,11.01,11.06,390800.0,8.9801,9.0291,8.9801,9.0209,390800.0
2009-08-19 10:40:00,11.06,11.1,11.04,11.06,177200.0,9.0209,9.0536,9.0046,9.0209,177200.0
2009-08-19 10:50:00,11.06,11.06,11.04,11.04,88400.0,9.0209,9.0209,9.0046,9.0046,88400.0
2009-08-19 11:00:00,11.04,11.08,11.02,11.05,51600.0,9.0046,9.0372,8.9883,9.0128,51600.0
2009-08-19 11:10:00,11.05,11.07,11.03,11.04,74800.0,9.0128,9.0291,8.9965,9.0046,74800.0
2009-08-19 11:20:00,11.04,11.06,11.04,11.06,55200.0,9.0046,9.0209,9.0046,9.0209,55200.0
2009-08-19 11:30:00,11.06,11.06,11.03,11.04,106800.0,9.0209,9.0209,8.9965,9.0046,106800.0
2009-08-19 11:40:00,11.04,11.06,11.04,11.05,81200.0,9.0046,9.0209,9.0046,9.0128,81200.0
2009-08-19 11:50:00,11.05,11.11,11.05,11.1,150800.0,9.0128,9.0617,9.0128,9.0536,150800.0
2009-08-19 12:00:00,11.1,11.14,11.1,11.12,141200.0,9.0536,9.0862,9.0536,9.0699,141200.0
2009-08-19 12:10:00,11.13,11.14,11.09,11.1,197200.0,9.078,9.0862,9.0454,9.0536,197200.0
2009-08-19 12:20:00,11.1,11.14,11.1,11.14,92400.0,9.0536,9.0862,9.0536,9.0862,92400.0
2009-08-19 12:30:00,11.14,11.14,11.08,11.08,141200.0,9.0862,9.0862,9.0372,9.0372,141200.0
2009-08-19 12:40:00,11.08,11.09,11.07,11.07,101200.0,9.0372,9.0454,9.0291,9.0291,101200.0
2009-08-19 12:50:00,11.07,11.1,11.06,11.06,184000.0,9.0291,9.0536,9.0209,9.0209,184000.0
2009-08-19 13:00:00,11.06,11.06,11.02,11.06,166000.0,9.0209,9.0209,8.9883,9.0209,166000.0
2009-08-19 13:10:00,11.06,11.07,11.04,11.06,117200.0,9.0209,9.0291,9.0046,9.0209,117200.0
2009-08-19 13:20:00,11.06,11.06,11.05,11.06,65200.0,9.0209,9.0209,9.0128,9.0209,65200.0
2009-08-19 13:30:00,11.06,11.06,11.05,11.06,73200.0,9.0209,9.0209,9.0128,9.0209,73200.0
2009-08-19 13:40:00,11.06,11.07,11.05,11.07,66800.0,9.0209,9.0291,9.0128,9.0291,66800.0
2009-08-19 13:50:00,11.08,11.1,11.07,11.1,150000.0,9.0372,9.0536,9.0291,9.0536,150000.0
2009-08-19 14:00:00,11.1,11.11,11.09,11.11,141200.0,9.0536,9.0617,9.0454,9.0617,141200.0
2009-08-19 14:10:00,11.11,11.12,11.11,11.11,114400.0,9.0617,9.0699,9.0617,9.0617,114400.0
2009-08-19 14:20:00,11.11,11.13,11.1,11.11,163600.0,9.0617,9.078,9.0536,9.0617,163600.0
2009-08-19 14:30:00,11.12,11.13,11.09,11.1,264000.0,9.0699,9.078,9.0454,9.0536,264000.0
2009-08-19 14:40:00,11.1,11.12,11.1,11.12,109600.0,9.0536,9.0699,9.0536,9.0699,109600.0
2009-08-19 14:50:00,11.12,11.14,11.1,11.13,134400.0,9.0699,9.0862,9.0536,9.078,134400.0
2009-08-19 15:00:00,11.13,11.13,11.1,11.11,135600.0,9.078,9.078,9.0536,9.0617,135600.0
2009-08-19 15:10:00,11.1,11.13,11.08,11.12,191200.0,9.0536,9.078,9.0372,9.0699,191200.0
2009-08-19 15:20:00,11.12,11.15,11.12,11.15,166800.0,9.0699,9.0943,9.0699,9.0943,166800.0
2009-08-19 15:30:00,11.15,11.19,11.14,11.19,338400.0,9.0943,9.127,9.0862,9.127,338400.0
2009-08-19 15:40:00,11.19,11.19,11.13,11.13,486000.0,9.127,9.127,9.078,9.078,486000.0
2009-08-19 15:50:00,11.13,11.17,11.13,11.16,509200.0,9.078,9.1106,9.078,9.1025,509200.0
2009-08-20 09:30:00,11.42,11.56,11.35,11.51,1350800.0,9.3146,9.4287,9.2575,9.388,1350800.0
2009-08-20 09:40:00,11.5,11.59,11.46,11.57,1209600.0,9.3798,9.4532,9.3472,9.4369,1209600.0
2009-08-20 09:50:00,11.58,11.6,11.51,11.53,417200.0,9.4451,9.4614,9.388,9.4043,417200.0
2009-08-20 10:00:00,11.53,11.57,11.44,11.48,470800.0,9.4043,9.4369,9.3309,9.3635,470800.0
2009-08-20 10:10:00,11.49,11.54,11.46,11.54,248400.0,9.3717,9.4124,9.3472,9.4124,248400.0
2009-08-20 10:20:00,11.54,11.54,11.47,11.51,237200.0,9.4124,9.4124,9.3553,9.388,237200.0
2009-08-20 10:30:00,11.5,11.54,11.49,11.5,202400.0,9.3798,9.4124,9.3717,9.3798,202400.0
2009-08-20 10:40:00,11.51,11.55,11.5,11.54,278000.0,9.388,9.4206,9.3798,9.4124,278000.0
2009-08-20 10:50:00,11.54,11.55,11.52,11.53,478000.0,9.4124,9.4206,9.3961,9.4043,478000.0
2009-08-20 11:00:00,11.53,11.56,11.52,11.54,355200.0,9.4043,9.4287,9.3961,9.4124,355200.0
2009-08-20 11:10:00,11.55,11.59,11.53,11.59,551200.0,9.4206,9.4532,9.4043,9.4532,551200.0
2009-08-20 11:20:00,11.59,11.59,11.53,11.53,256800.0,9.4532,9.4532,9.4043,9.4043,256800.0
2009-08-20 11:30:00,11.53,11.55,11.5,11.53,225600.0,9.4043,9.4206,9.3798,9.4043,225600.0
2009-08-20 11:40:00,11.53,11.53,11.48,11.49,160000.0,9.4043,9.4043,9.3635,9.3717,160000.0
2009-08-20 11:50:00,11.5,11.51,11.46,11.47,146000.0,9.3798,9.388,9.3472,9.3553,146000.0
2009-08-20 12:00:00,11.47,11.51,11.47,11.49,146800.0,9.3553,9.388,9.3553,9.3717,146800.0
2009-08-20 12:10:00,11.49,11.52,11.47,11.52,162800.0,9.3717,9.3961,9.3553,9.3961,162800.0
2009-08-20 12:20:00,11.52,11.53,11.51,11.52,93200.0,9.3961,9.4043,9.388,9.3961,93200.0
2009-08-20 12:30:00,11.52,11.53,11.49,11.5,83200.0,9.3961,9.4043,9.3717,9.3798,83200.0
2009-08-20 12:40:00,11.51,11.54,11.51,11.53,316400.0,9.388,9.4124,9.388,9.4043,316400.0
2009-08-20 12:50:00,11.54,11.56,11.53,11.54,93200.0,9.4124,9.4287,9.4043,9.4124,93200.0
2009-08-20 13:00:00,11.54,11.55,11.53,11.54,200000.0,9.4124,9.4206,9.4043,9.4124,200000.0
2009-08-20 13:10:00,11.54,11.56,11.53,11.55,119600.0,9.4124,9.4287,9.4043,9.4206,119600.0
2009-08-20 13:20:00,11.54,11.55,11.53,11.54,38400.0,9.4124,9.4206,9.4043,9.4124,38400.0
2009-08-20 13:30:00,11.54,11.55,11.53,11.53,94800.0,9.4124,9.4206,9.4043,9.4043,94800.0
2009-08-20 13:40:00,11.54,11.54,11.5,11.52,174800.0,9.4124,9.4124,9.3798,9.3961,174800.0
2009-08-20 13:50:00,11.52,11.55,11.51,11.54,126000.0,9.3961,9.4206,9.388,9.4124,126000.0
2009-08-20 14:00:00,11.55,11.55,11.52,11.53,143600.0,9.4206,9.4206,9.3961,9.4043,143600.0
2009-08-20 14:10:00,11.53,11.54,11.53,11.53,72000.0,9.4043,9.4124,9.4043,9.4043,72000.0
2009-08-20 14:20:00,11.53,11.56,11.53,11.54,63600.0,9.4043,9.4287,9.4043,9.4124,63600.0
2009-08-20 14:30:00,11.54,11.55,11.51,11.52,517600.0,9.4124,9.4206,9.388,9.3961,517600.0
2009-08-20 14:40:00,11.53,11.53,11.51,11.52,246400.0,9.4043,9.4043,9.388,9.3961,246400.0
2009-08-20 14:50:00,11.52,11.52,11.51,11.51,233200.0,9.3961,9.3961,9.388,9.388,233200.0
2009-08-20 15:00:00,11.51,11.55,11.51,11.54,274400.0,9.388,9.4206,9.388,9.4124,274400.0
2009-08-20 15:10:00,11.54,11.55,11.54,11.55,165200.0,9.4124,9.4206,9.4124,9.4206,165200.0
2009-08-20 15:20:00,11.55,11.6,11.55,11.6,314400.0,9.4206,9.4614,9.4206,9.4614,314400.0
2009-08-20 15:30:00,11.6,11.63,11.59,11.6,514400.0,9.4614,9.4858,9.4532,9.4614,514400.0
2009-08-20 15:40:00,11.6,11.63,11.58,11.59,752000.0,9.4614,9.4858,9.4451,9.4532,752000.0
2009-08-20 15:50:00,11.59,11.61,11.54,11.6,948400.0,9.4532,9.4695,9.4124,9.4614,948400.0
2009-08-21 09:30:00,11.65,11.75,11.47,11.61,644800.0,9.5022,9.5837,9.3553,9.4695,644800.0
2009-08-21 09:40:00,11.61,11.65,11.52,11.53,281600.0,9.4695,9.5022,9.3961,9.4043,281600.0
2009-08-21 09:50:00,11.53,11.6,11.52,11.6,243600.0,9.4043,9.4614,9.3961,9.4614,243600.0
2009-08-21 10:00:00,11.61,11.72,11.61,11.67,362800.0,9.4695,9.5592,9.4695,9.5185,362800.0
2009-08-21 10:10:00,11.68,11.76,11.66,11.74,349600.0,9.5266,9.5919,9.5103,9.5756,349600.0
2009-08-21 10:20:00,11.74,11.74,11.71,11.73,137200.0,9.5756,9.5756,9.5511,9.5674,137200.0
2009-08-21 10:30:00,11.73,11.76,11.71,11.74,380000.0,9.5674,9.5919,9.5511,9.5756,380000.0
2009-08-21 10:40:00,11.74,11.76,11.72,11.73,274000.0,9.5756,9.5919,9.5592,9.5674,274000.0
2009-08-21 10:50:00,11.73,11.75,11.72,11.74,298000.0,9.5674,9.5837,9.5592,9.5756,298000.0
2009-08-21 11:00:00,11.74,11.75,11.69,11.73,182800.0,9.5756,9.5837,9.5348,9.5674,182800.0
2009-08-21 11:10:00,11.73,11.73,11.72,11.72,99600.0,9.5674,9.5674,9.5592,9.5592,99600.0
2009-08-21 11:20:00,11.73,11.75,11.72,11.74,126000.0,9.5674,9.5837,9.5592,9.5756,126000.0
2009-08-21 11:30:00,11.74,11.76,11.73,11.74,303600.0,9.5756,9.5919,9.5674,9.5756,303600.0
2009-08-21 11:40:00,11.74,11.76,11.74,11.76,195200.0,9.5756,9.5919,9.5756,9.5919,195200.0
2009-08-21 11:50:00,11.76,11.76,11.72,11.75,207200.0,9.5919,9.5919,9.5592,9.5837,207200.0
2009-08-21 12:00:00,11.75,11.75,11.74,11.74,101600.0,9.5837,9.5837,9.5756,9.5756,101600.0
2009-08-21 12:10:00,11.74,11.75,11.74,11.75,104000.0,9.5756,9.5837,9.5756,9.5837,104000.0
2009-08-21 12:20:00,11.74,11.76,11.74,11.74,117200.0,9.5756,9.5919,9.5756,9.5756,117200.0
2009-08-21 12:30:00,11.74,11.74,11.74,11.74,57600.0,9.5756,9.5756,9.5756,9.5756,57600.0
2009-08-21 12:40:00,11.74,11.75,11.73,11.75,78400.0,9.5756,9.5837,9.5674,9.5837,78400.0
2009-08-21 12:50:00,11.75,11.75,11.74,11.74,94800.0,9.5837,9.5837,9.5756,9.5756,94800.0
2009-08-21 13:00:00,11.74,11.75,11.7,11.71,195600.0,9.5756,9.5837,9.5429,9.5511,195600.0
2009-08-21 13:10:00,11.7,11.71,11.7,11.71,80000.0,9.5429,9.5511,9.5429,9.5511,80000.0
2009-08-21 13:20:00,11.71,11.71,11.7,11.71,74400.0,9.5511,9.5511,9.5429,9.5511,74400.0
2009-08-21 13:30:00,11.71,11.71,11.67,11.68,168800.0,9.5511,9.5511,9.5185,9.5266,168800.0
2009-08-21 13:40:00,11.68,11.68,11.65,11.65,88800.0,9.5266,9.5266,9.5022,9.5022,88800.0
2009-08-21 13:50:00,11.65,11.66,11.65,11.66,77600.0,9.5022,9.5103,9.5022,9.5103,77600.0
2009-08-21 14:00:00,11.65,11.68,11.65,11.68,116400.0,9.5022,9.5266,9.5022,9.5266,116400.0
2009-08-21 14:10:00,11.68,11.69,11.67,11.67,118000.0,9.5266,9.5348,9.5185,9.5185,118000.0
2009-08-21 14:20:00,11.67,11.67,11.65,11.67,102000.0,9.5185,9.5185,9.5022,9.5185,102000.0
2009-08-21 14:30:00,11.67,11.69,11.67,11.67,112400.0,9.5185,9.5348,9.5185,9.5185,112400.0
2009-08-21 14:40:00,11.67,11.68,11.67,11.68,90800.0,9.5185,9.5266,9.5185,9.5266,90800.0
2009-08-21 14:50:00,11.68,11.7,11.68,11.7,86000.0,9.5266,9.5429,9.5266,9.5429,86000.0
2009-08-21 15:00:00,11.7,11.71,11.7,11.7,159200.0,9.5429,9.5511,9.5429,9.5429,159200.0
2009-08-21 15:10:00,11.71,11.72,11.71,11.72,317600.0,9.5511,9.5592,9.5511,9.5592,317600.0
2009-08-21 15:20:00,11.72,11.72,11.69,11.69,332800.0,9.5592,9.5592,9.5348,9.5348,332800.0
2009-08-21 15:30:00,11.69,11.7,11.69,11.7,332800.0,9.5348,9.5429,9.5348,9.5429,332800.0
2009-08-21 15:40:00,11.69,11.7,11.68,11.69,384000.0,9.5348,9.5429,9.5266,9.5348,384000.0
2009-08-21 15:50:00,11.69,11.71,11.68,11.7,581200.0,9.5348,9.5511,9.5266,9.5429,581200.0
2009-08-24 09:30:00,11.73,11.76,11.68,11.72,235200.0,9.5674,9.5919,9.5266,9.5592,235200.0
2009-08-24 09:40:00,11.71,11.72,11.63,11.65,97600.0,9.5511,9.5592,9.4858,9.5022,97600.0
2009-08-24 09:50:00,11.64,11.68,11.63,11.66,226400.0,9.494,9.5266,9.4858,9.5103,226400.0
2009-08-24 10:00:00,11.67,11.7,11.64,11.7,222000.0,9.5185,9.5429,9.494,9.5429,222000.0
2009-08-24 10:10:00,11.7,11.7,11.65,11.67,104000.0,9.5429,9.5429,9.5022,9.5185,104000.0
2009-08-24 10:20:00,11.67,11.68,11.65,11.66,113600.0,9.5185,9.5266,9.5022,9.5103,113600.0
2009-08-24 10:30:00,11.65,11.66,11.61,11.63,106000.0,9.5022,9.5103,9.4695,9.4858,106000.0
2009-08-24 10:40:00,11.63,11.65,11.62,11.65,80800.0,9.4858,9.5022,9.4777,9.5022,80800.0
2009-08-24 10:50:00,11.65,11.67,11.64,11.67,101200.0,9.5022,9.5185,9.494,9.5185,101200.0
2009-08-24 11:00:00,11.67,11.67,11.64,11.66,109600.0,9.5185,9.5185,9.494,9.5103,109600.0
2009-08-24 11:10:00,11.66,11.67,11.65,11.65,54000.0,9.5103,9.5185,9.5022,9.5022,54000.0
2009-08-24 11:20:00,11.65,11.69,11.65,11.67,91200.0,9.5022,9.5348,9.5022,9.5185,91200.0
2009-08-24 11:30:00,11.68,11.68,11.67,11.67,40000.0,9.5266,9.5266,9.5185,9.5185,40000.0
2009-08-24 11:40:00,11.66,11.67,11.65,11.67,51600.0,9.5103,9.5185,9.5022,9.5185,51600.0
2009-08-24 11:50:00,11.67,11.67,11.65,11.65,72400.0,9.5185,9.5185,9.5022,9.5022,72400.0
2009-08-24 12:00:00,11.65,11.66,11.65,11.65,93200.0,9.5022,9.5103,9.5022,9.5022,93200.0
2009-08-24 12:10:00,11.66,11.66,11.65,11.65,47200.0,9.5103,9.5103,9.5022,9.5022,47200.0
2009-08-24 12:20:00,11.65,11.66,11.65,11.65,62800.0,9.5022,9.5103,9.5022,9.5022,62800.0
2009-08-24 12:30:00,11.65,11.66,11.65,11.65,112000.0,9.5022,9.5103,9.5022,9.5022,112000.0
2009-08-24 12:40:00,11.65,11.65,11.63,11.64,35600.0,9.5022,9.5022,9.4858,9.494,35600.0
2009-08-24 12:50:00,11.64,11.65,11.64,11.64,49200.0,9.494,9.5022,9.494,9.494,49200.0
2009-08-24 13:00:00,11.64,11.65,11.63,11.63,150800.0,9.494,9.5022,9.4858,9.4858,150800.0
2009-08-24 13:10:00,11.62,11.63,11.61,11.62,73600.0,9.4777,9.4858,9.4695,9.4777,73600.0
2009-08-24 13:20:00,11.62,11.63,11.59,11.6,133200.0,9.4777,9.4858,9.4532,9.4614,133200.0
2009-08-24 13:30:00,11.59,11.63,11.59,11.63,117600.0,9.4532,9.4858,9.4532,9.4858,117600.0
2009-08-24 13:40:00,11.62,11.63,11.61,11.62,72800.0,9.4777,9.4858,9.4695,9.4777,72800.0
2009-08-24 13:50:00,11.62,11.63,11.6,11.6,69200.0,9.4777,9.4858,9.4614,9.4614,69200.0
2009-08-24 14:00:00,11.6,11.61,11.59,11.6,100400.0,9.4614,9.4695,9.4532,9.4614,100400.0
2009-08-24 14:10:00,11.61,11.62,11.6,11.61,45600.0,9.4695,9.4777,9.4614,9.4695,45600.0
2009-08-24 14:20:00,11.61,11.62,11.6,11.61,70400.0,9.4695,9.4777,9.4614,9.4695,70400.0
2009-08-24 14:30:00,11.61,11.61,11.59,11.6,122800.0,9.4695,9.4695,9.4532,9.4614,122800.0
2009-08-24 14:40:00,11.59,11.59,11.58,11.58,75200.0,9.4532,9.4532,9.4451,9.4451,75200.0
2009-08-24 14:50:00,11.58,11.59,11.57,11.59,133200.0,9.4451,9.4532,9.4369,9.4532,133200.0
2009-08-24 15:00:00,11.59,11.59,11.54,11.55,218400.0,9.4532,9.4532,9.4124,9.4206,218400.0
2009-08-24 15:10:00,11.55,11.56,11.52,11.53,116800.0,9.4206,9.4287,9.3961,9.4043,116800.0
2009-08-24 15:20:00,11.52,11.55,11.52,11.54,147600.0,9.3961,9.4206,9.3961,9.4124,147600.0
2009-08-24 15:30:00,11.54,11.55,11.51,11.51,216800.0,9.4124,9.4206,9.388,9.388,216800.0
2009-08-24 15:40:00,11.51,11.52,11.49,11.49,305200.0,9.388,9.3961,9.3717,9.3717,305200.0
2009-08-24 15:50:00,11.49,11.52,11.49,11.49,485200.0,9.3717,9.3961,9.3717,9.3717,485200.0
2009-08-25 09:30:00,11.56,11.66,11.51,11.56,279200.0,9.4287,9.5103,9.388,9.4287,279200.0
2009-08-25 09:40:00,11.56,11.65,11.56,11.62,210000.0,9.4287,9.5022,9.4287,9.4777,210000.0
2009-08-25 09:50:00,11.63,11.75,11.62,11.72,281200.0,9.4858,9.5837,9.4777,9.5592,281200.0
2009-08-25 10:00:00,11.73,11.82,11.73,11.74,486800.0,9.5674,9.6408,9.5674,9.5756,486800.0
2009-08-25 10:10:00,11.74,11.76,11.65,11.65,201200.0,9.5756,9.5919,9.5022,9.5022,201200.0
2009-08-25 10:20:00,11.66,11.71,11.65,11.67,137200.0,9.5103,9.5511,9.5022,9.5185,137200.0
2009-08-25 10:30:00,11.67,11.75,11.67,11.74,140000.0,9.5185,9.5837,9.5185,9.5756,140000.0
2009-08-25 10:40:00,11.74,11.77,11.74,11.74,133600.0,9.5756,9.6,9.5756,9.5756,133600.0
2009-08-25 10:50:00,11.75,11.76,11.73,11.75,77200.0,9.5837,9.5919,9.5674,9.5837,77200.0
2009-08-25 11:00:00,11.75,11.79,11.75,11.78,144800.0,9.5837,9.6163,9.5837,9.6082,144800.0
2009-08-25 11:10:00,11.78,11.78,11.75,11.76,93600.0,9.6082,9.6082,9.5837,9.5919,93600.0
2009-08-25 11:20:00,11.77,11.79,11.75,11.79,118000.0,9.6,9.6163,9.5837,9.6163,118000.0
2009-08-25 11:30:00,11.78,11.8,11.74,11.75,98800.0,9.6082,9.6245,9.5756,9.5837,98800.0
2009-08-25 11:40:00,11.75,11.81,11.75,11.8,80800.0,9.5837,9.6327,9.5837,9.6245,80800.0
2009-08-25 11:50:00,11.8,11.81,11.8,11.81,49600.0,9.6245,9.6327,9.6245,9.6327,49600.0
2009-08-25 12:00:00,11.81,11.83,11.81,11.81,103200.0,9.6327,9.649,9.6327,9.6327,103200.0
2009-08-25 12:10:00,11.81,11.82,11.77,11.77,103600.0,9.6327,9.6408,9.6,9.6,103600.0
2009-08-25 12:20:00,11.77,11.82,11.77,11.81,59200.0,9.6,9.6408,9.6,9.6327,59200.0
2009-08-25 12:30:00,11.82,11.83,11.77,11.77,78000.0,9.6408,9.649,9.6,9.6,78000.0
2009-08-25 12:40:00,11.77,11.78,11.76,11.78,56000.0,9.6,9.6082,9.5919,9.6082,56000.0
2009-08-25 12:50:00,11.78,11.78,11.72,11.73,128800.0,9.6082,9.6082,9.5592,9.5674,128800.0
2009-08-25 13:00:00,11.74,11.74,11.72,11.73,86400.0,9.5756,9.5756,9.5592,9.5674,86400.0
2009-08-25 13:10:00,11.73,11.74,11.7,11.7,152000.0,9.5674,9.5756,9.5429,9.5429,152000.0
2009-08-25 13:20:00,11.7,11.72,11.68,11.71,167200.0,9.5429,9.5592,9.5266,9.5511,167200.0
2009-08-25 13:30:00,11.72,11.74,11.71,11.72,75600.0,9.5592,9.5756,9.5511,9.5592,75600.0
2009-08-25 13:40:00,11.72,11.73,11.71,11.72,45200.0,9.5592,9.5674,9.5511,9.5592,45200.0
2009-08-25 13:50:00,11.72,11.72,11.71,11.71,44000.0,9.5592,9.5592,9.5511,9.5511,44000.0
2009-08-25 14:00:00,11.71,11.76,11.71,11.73,105600.0,9.5511,9.5919,9.5511,9.5674,105600.0
2009-08-25 14:10:00,11.73,11.74,11.73,11.74,106000.0,9.5674,9.5756,9.5674,9.5756,106000.0
2009-08-25 14:20:00,11.74,11.74,11.71,11.72,141600.0,9.5756,9.5756,9.5511,9.5592,141600.0
2009-08-25 14:30:00,11.72,11.72,11.68,11.68,130800.0,9.5592,9.5592,9.5266,9.5266,130800.0
2009-08-25 14:40:00,11.69,11.71,11.68,11.7,127200.0,9.5348,9.5511,9.5266,9.5429,127200.0
2009-08-25 14:50:00,11.71,11.72,11.7,11.72,143600.0,9.5511,9.5592,9.5429,9.5592,143600.0
2009-08-25 15:00:00,11.71,11.72,11.71,11.71,118800.0,9.5511,9.5592,9.5511,9.5511,118800.0
2009-08-25 15:10:00,11.71,11.72,11.69,11.71,200800.0,9.5511,9.5592,9.5348,9.5511,200800.0
2009-08-25 15:20:00,11.7,11.72,11.7,11.71,168800.0,9.5429,9.5592,9.5429,9.5511,168800.0
2009-08-25 15:30:00,11.71,11.71,11.68,11.71,214000.0,9.5511,9.5511,9.5266,9.5511,214000.0
2009-08-25 15:40:00,11.71,11.71,11.69,11.69,232400.0,9.5511,9.5511,9.5348,9.5348,232400.0
2009-08-25 15:50:00,11.69,11.73,11.69,11.72,581200.0,9.5348,9.5674,9.5348,9.5592,581200.0
2009-08-26 09:30:00,11.71,11.82,11.58,11.62,344400.0,9.5511,9.6408,9.4451,9.4777,344400.0
2009-08-26 09:40:00,11.63,11.69,11.62,11.66,164800.0,9.4858,9.5348,9.4777,9.5103,164800.0
2009-08-26 09:50:00,11.66,11.75,11.64,11.75,274000.0,9.5103,9.5837,9.494,9.5837,274000.0
2009-08-26 10:00:00,11.75,11.78,11.71,11.76,252000.0,9.5837,9.6082,9.5511,9.5919,252000.0
2009-08-26 10:10:00,11.75,11.77,11.71,11.72,183200.0,9.5837,9.6,9.5511,9.5592,183200.0
2009-08-26 10:20:00,11.72,11.73,11.65,11.67,256800.0,9.5592,9.5674,9.5022,9.5185,256800.0
2009-08-26 10:30:00,11.68,11.74,11.66,11.72,262000.0,9.5266,9.5756,9.5103,9.5592,262000.0
2009-08-26 10:40:00,11.73,11.73,11.69,11.7,108800.0,9.5674,9.5674,9.5348,9.5429,108800.0
2009-08-26 10:50:00,11.71,11.72,11.7,11.72,100000.0,9.5511,9.5592,9.5429,9.5592,100000.0
2009-08-26 11:00:00,11.72,11.74,11.66,11.66,113600.0,9.5592,9.5756,9.5103,9.5103,113600.0
2009-08-26 11:10:00,11.66,11.66,11.61,11.65,178400.0,9.5103,9.5103,9.4695,9.5022,178400.0
2009-08-26 11:20:00,11.65,11.66,11.61,11.65,146000.0,9.5022,9.5103,9.4695,9.5022,146000.0
2009-08-26 11:30:00,11.65,11.68,11.64,11.65,89200.0,9.5022,9.5266,9.494,9.5022,89200.0
2009-08-26 11:40:00,11.65,11.66,11.64,11.65,62400.0,9.5022,9.5103,9.494,9.5022,62400.0
2009-08-26 11:50:00,11.65,11.69,11.65,11.67,89600.0,9.5022,9.5348,9.5022,9.5185,89600.0
2009-08-26 12:00:00,11.66,11.66,11.64,11.64,42800.0,9.5103,9.5103,9.494,9.494,42800.0
2009-08-26 12:10:00,11.64,11.69,11.64,11.69,50800.0,9.494,9.5348,9.494,9.5348,50800.0
2009-08-26 12:20:00,11.69,11.72,11.66,11.66,121600.0,9.5348,9.5592,9.5103,9.5103,121600.0
2009-08-26 12:30:00,11.66,11.66,11.61,11.63,190800.0,9.5103,9.5103,9.4695,9.4858,190800.0
2009-08-26 12:40:00,11.63,11.63,11.62,11.63,110000.0,9.4858,9.4858,9.4777,9.4858,110000.0
2009-08-26 12:50:00,11.62,11.63,11.61,11.62,56000.0,9.4777,9.4858,9.4695,9.4777,56000.0
2009-08-26 13:00:00,11.63,11.63,11.57,11.59,140400.0,9.4858,9.4858,9.4369,9.4532,140400.0
2009-08-26 13:10:00,11.59,11.6,11.56,11.58,100000.0,9.4532,9.4614,9.4287,9.4451,100000.0
2009-08-26 13:20:00,11.58,11.6,11.57,11.59,126000.0,9.4451,9.4614,9.4369,9.4532,126000.0
2009-08-26 13:30:00,11.6,11.62,11.59,11.6,99600.0,9.4614,9.4777,9.4532,9.4614,99600.0
2009-08-26 13:40:00,11.6,11.61,11.6,11.6,78000.0,9.4614,9.4695,9.4614,9.4614,78000.0
2009-08-26 13:50:00,11.6,11.63,11.6,11.63,119200.0,9.4614,9.4858,9.4614,9.4858,119200.0
2009-08-26 14:00:00,11.63,11.63,11.6,11.6,109600.0,9.4858,9.4858,9.4614,9.4614,109600.0
2009-08-26 14:10:00,11.6,11.61,11.6,11.6,49200.0,9.4614,9.4695,9.4614,9.4614,49200.0
2009-08-26 14:20:00,11.6,11.61,11.59,11.59,91200.0,9.4614,9.4695,9.4532,9.4532,91200.0
2009-08-26 14:30:00,11.59,11.6,11.58,11.58,108800.0,9.4532,9.4614,9.4451,9.4451,108800.0
2009-08-26 14:40:00,11.59,11.6,11.58,11.59,110000.0,9.4532,9.4614,9.4451,9.4532,110000.0
2009-08-26 14:50:00,11.59,11.6,11.56,11.57,175200.0,9.4532,9.4614,9.4287,9.4369,175200.0
2009-08-26 15:00:00,11.56,11.57,11.55,11.56,135200.0,9.4287,9.4369,9.4206,9.4287,135200.0
2009-08-26 15:10:00,11.56,11.58,11.56,11.57,106800.0,9.4287,9.4451,9.4287,9.4369,106800.0
2009-08-26 15:20:00,11.57,11.6,11.56,11.58,120400.0,9.4369,9.4614,9.4287,9.4451,120400.0
2009-08-26 15:30:00,11.59,11.6,11.57,11.6,202400.0,9.4532,9.4614,9.4369,9.4614,202400.0
2009-08-26 15:40:00,11.6,11.6,11.56,11.58,255200.0,9.4614,9.4614,9.4287,9.4451,255200.0
2009-08-26 15:50:00,11.58,11.6,11.56,11.57,478400.0,9.4451,9.4614,9.4287,9.4369,478400.0
2009-08-27 09:30:00,11.68,11.69,11.52,11.59,223200.0,9.5266,9.5348,9.3961,9.4532,223200.0
2009-08-27 09:40:00,11.6,11.68,11.59,11.6,154000.0,9.4614,9.5266,9.4532,9.4614,154000.0
2009-08-27 09:50:00,11.6,11.61,11.51,11.53,217200.0,9.4614,9.4695,9.388,9.4043,217200.0
2009-08-27 10:00:00,11.52,11.52,11.44,11.48,291200.0,9.3961,9.3961,9.3309,9.3635,291200.0
2009-08-27 10:10:00,11.48,11.56,11.48,11.56,165200.0,9.3635,9.4287,9.3635,9.4287,165200.0
2009-08-27 10:20:00,11.57,11.59,11.55,11.57,80800.0,9.4369,9.4532,9.4206,9.4369,80800.0
2009-08-27 10:30:00,11.57,11.6,11.53,11.53,79200.0,9.4369,9.4614,9.4043,9.4043,79200.0
2009-08-27 10:40:00,11.53,11.58,11.53,11.56,74400.0,9.4043,9.4451,9.4043,9.4287,74400.0
2009-08-27 10:50:00,11.56,11.56,11.53,11.53,56800.0,9.4287,9.4287,9.4043,9.4043,56800.0
2009-08-27 11:00:00,11.52,11.55,11.51,11.54,139600.0,9.3961,9.4206,9.388,9.4124,139600.0
2009-08-27 11:10:00,11.55,11.56,11.53,11.55,36000.0,9.4206,9.4287,9.4043,9.4206,36000.0
2009-08-27 11:20:00,11.55,11.59,11.53,11.59,53200.0,9.4206,9.4532,9.4043,9.4532,53200.0
2009-08-27 11:30:00,11.58,11.59,11.53,11.53,64400.0,9.4451,9.4532,9.4043,9.4043,64400.0
2009-08-27 11:40:00,11.53,11.59,11.53,11.59,76400.0,9.4043,9.4532,9.4043,9.4532,76400.0
2009-08-27 11:50:00,11.59,11.61,11.56,11.6,82400.0,9.4532,9.4695,9.4287,9.4614,82400.0
2009-08-27 12:00:00,11.6,11.61,11.59,11.6,97600.0,9.4614,9.4695,9.4532,9.4614,97600.0
2009-08-27 12:10:00,11.6,11.62,11.6,11.6,44000.0,9.4614,9.4777,9.4614,9.4614,44000.0
2009-08-27 12:20:00,11.6,11.64,11.6,11.63,75200.0,9.4614,9.494,9.4614,9.4858,75200.0
2009-08-27 12:30:00,11.64,11.65,11.61,11.62,58400.0,9.494,9.5022,9.4695,9.4777,58400.0
2009-08-27 12:40:00,11.62,11.63,11.58,11.58,59600.0,9.4777,9.4858,9.4451,9.4451,59600.0
2009-08-27 12:50:00,11.58,11.61,11.58,11.6,46800.0,9.4451,9.4695,9.4451,9.4614,46800.0
2009-08-27 13:00:00,11.61,11.62,11.59,11.59,54400.0,9.4695,9.4777,9.4532,9.4532,54400.0
2009-08-27 13:10:00,11.59,11.59,11.55,11.57,58000.0,9.4532,9.4532,9.4206,9.4369,58000.0
2009-08-27 13:20:00,11.57,11.59,11.56,11.58,98400.0,9.4369,9.4532,9.4287,9.4451,98400.0
2009-08-27 13:30:00,11.58,11.63,11.58,11.62,144400.0,9.4451,9.4858,9.4451,9.4777,144400.0
2009-08-27 13:40:00,11.62,11.62,11.59,11.62,106400.0,9.4777,9.4777,9.4532,9.4777,106400.0
2009-08-27 13:50:00,11.62,11.65,11.6,11.63,118400.0,9.4777,9.5022,9.4614,9.4858,118400.0
2009-08-27 14:00:00,11.63,11.67,11.62,11.65,120800.0,9.4858,9.5185,9.4777,9.5022,120800.0
2009-08-27 14:10:00,11.65,11.66,11.64,11.65,86400.0,9.5022,9.5103,9.494,9.5022,86400.0
2009-08-27 14:20:00,11.65,11.67,11.63,11.64,201600.0,9.5022,9.5185,9.4858,9.494,201600.0
2009-08-27 14:30:00,11.64,11.68,11.64,11.65,169600.0,9.494,9.5266,9.494,9.5022,169600.0
2009-08-27 14:40:00,11.66,11.67,11.63,11.65,166800.0,9.5103,9.5185,9.4858,9.5022,166800.0
2009-08-27 14:50:00,11.64,11.65,11.63,11.65,121200.0,9.494,9.5022,9.4858,9.5022,121200.0
2009-08-27 15:00:00,11.65,11.67,11.65,11.66,144000.0,9.5022,9.5185,9.5022,9.5103,144000.0
2009-08-27 15:10:00,11.66,11.68,11.66,11.67,176000.0,9.5103,9.5266,9.5103,9.5185,176000.0
2009-08-27 15:20:00,11.68,11.69,11.64,11.65,160800.0,9.5266,9.5348,9.494,9.5022,160800.0
2009-08-27 15:30:00,11.65,11.68,11.65,11.67,204800.0,9.5022,9.5266,9.5022,9.5185,204800.0
2009-08-27 15:40:00,11.67,11.67,11.65,11.67,238000.0,9.5185,9.5185,9.5022,9.5185,238000.0
2009-08-27 15:50:00,11.66,11.69,11.66,11.67,400400.0,9.5103,9.5348,9.5103,9.5185,400400.0
2009-08-28 09:30:00,11.8,11.82,11.68,11.76,250800.0,9.6245,9.6408,9.5266,9.5919,250800.0
2009-08-28 09:40:00,11.74,11.76,11.7,11.74,156400.0,9.5756,9.5919,9.5429,9.5756,156400.0
2009-08-28 09:50:00,11.74,11.75,11.66,11.67,255600.0,9.5756,9.5837,9.5103,9.5185,255600.0
2009-08-28 10:00:00,11.68,11.76,11.68,11.74,247600.0,9.5266,9.5919,9.5266,9.5756,247600.0
2009-08-28 10:10:00,11.76,11.76,11.71,11.74,157200.0,9.5919,9.5919,9.5511,9.5756,157200.0
2009-08-28 10:20:00,11.73,11.75,11.66,11.68,162800.0,9.5674,9.5837,9.5103,9.5266,162800.0
2009-08-28 10:30:00,11.68,11.72,11.65,11.71,117200.0,9.5266,9.5592,9.5022,9.5511,117200.0
2009-08-28 10:40:00,11.72,11.73,11.68,11.72,75600.0,9.5592,9.5674,9.5266,9.5592,75600.0
2009-08-28 10:50:00,11.73,11.74,11.65,11.67,132800.0,9.5674,9.5756,9.5022,9.5185,132800.0
2009-08-28 11:00:00,11.68,11.7,11.64,11.68,165600.0,9.5266,9.5429,9.494,9.5266,165600.0
2009-08-28 11:10:00,11.68,11.69,11.64,11.68,115600.0,9.5266,9.5348,9.494,9.5266,115600.0
2009-08-28 11:20:00,11.68,11.69,11.67,11.69,69600.0,9.5266,9.5348,9.5185,9.5348,69600.0
2009-08-28 11:30:00,11.68,11.73,11.68,11.7,94400.0,9.5266,9.5674,9.5266,9.5429,94400.0
2009-08-28 11:40:00,11.7,11.72,11.69,11.72,138400.0,9.5429,9.5592,9.5348,9.5592,138400.0
2009-08-28 11:50:00,11.72,11.72,11.7,11.72,164000.0,9.5592,9.5592,9.5429,9.5592,164000.0
2009-08-28 12:00:00,11.72,11.72,11.69,11.69,162000.0,9.5592,9.5592,9.5348,9.5348,162000.0
2009-08-28 12:10:00,11.7,11.7,11.66,11.66,80800.0,9.5429,9.5429,9.5103,9.5103,80800.0
2009-08-28 12:20:00,11.66,11.67,11.63,11.65,101200.0,9.5103,9.5185,9.4858,9.5022,101200.0
2009-08-28 12:30:00,11.63,11.66,11.63,11.65,56800.0,9.4858,9.5103,9.4858,9.5022,56800.0
2009-08-28 12:40:00,11.65,11.67,11.65,11.65,70000.0,9.5022,9.5185,9.5022,9.5022,70000.0
2009-08-28 12:50:00,11.65,11.65,11.62,11.63,66000.0,9.5022,9.5022,9.4777,9.4858,66000.0
2009-08-28 13:00:00,11.63,11.67,11.63,11.67,101600.0,9.4858,9.5185,9.4858,9.5185,101600.0
2009-08-28 13:10:00,11.67,11.71,11.67,11.7,223600.0,9.5185,9.5511,9.5185,9.5429,223600.0
2009-08-28 13:20:00,11.7,11.71,11.69,11.69,238400.0,9.5429,9.5511,9.5348,9.5348,238400.0
2009-08-28 13:30:00,11.7,11.7,11.69,11.7,92800.0,9.5429,9.5429,9.5348,9.5429,92800.0
2009-08-28 13:40:00,11.7,11.7,11.69,11.7,131600.0,9.5429,9.5429,9.5348,9.5429,131600.0
2009-08-28 13:50:00,11.7,11.71,11.69,11.69,161200.0,9.5429,9.5511,9.5348,9.5348,161200.0
2009-08-28 14:00:00,11.69,11.69,11.65,11.66,168400.0,9.5348,9.5348,9.5022,9.5103,168400.0
2009-08-28 14:10:00,11.66,11.67,11.66,11.67,140800.0,9.5103,9.5185,9.5103,9.5185,140800.0
2009-08-28 14:20:00,11.67,11.69,11.66,11.68,182400.0,9.5185,9.5348,9.5103,9.5266,182400.0
2009-08-28 14:30:00,11.68,11.7,11.66,11.7,98000.0,9.5266,9.5429,9.5103,9.5429,98000.0
2009-08-28 14:40:00,11.7,11.72,11.7,11.72,104000.0,9.5429,9.5592,9.5429,9.5592,104000.0
2009-08-28 14:50:00,11.73,11.73,11.71,11.73,130800.0,9.5674,9.5674,9.5511,9.5674,130800.0
2009-08-28 15:00:00,11.73,11.74,11.72,11.72,109200.0,9.5674,9.5756,9.5592,9.5592,109200.0
2009-08-28 15:10:00,11.72,11.75,11.72,11.75,162800.0,9.5592,9.5837,9.5592,9.5837,162800.0
2009-08-28 15:20:00,11.75,11.78,11.74,11.77,351600.0,9.5837,9.6082,9.5756,9.6,351600.0
2009-08-28 15:30:00,11.77,11.78,11.74,11.74,442000.0,9.6,9.6082,9.5756,9.5756,442000.0
2009-08-28 15:40:00,11.74,11.76,11.74,11.75,398800.0,9.5756,9.5919,9.5756,9.5837,398800.0
2009-08-28 15:50:00,11.76,11.79,11.76,11.79,713200.0,9.5919,9.6163,9.5919,9.6163,713200.0
2009-08-31 09:30:00,11.56,11.8,11.56,11.73,194400.0,9.4287,9.6245,9.4287,9.5674,194400.0
2009-08-31 09:40:00,11.72,11.72,11.64,11.65,208400.0,9.5592,9.5592,9.494,9.5022,208400.0
2009-08-31 09:50:00,11.65,11.69,11.62,11.66,213600.0,9.5022,9.5348,9.4777,9.5103,213600.0
2009-08-31 10:00:00,11.65,11.66,11.6,11.62,138400.0,9.5022,9.5103,9.4614,9.4777,138400.0
2009-08-31 10:10:00,11.61,11.63,11.59,11.6,135600.0,9.4695,9.4858,9.4532,9.4614,135600.0
2009-08-31 10:20:00,11.6,11.62,11.56,11.6,104400.0,9.4614,9.4777,9.4287,9.4614,104400.0
2009-08-31 10:30:00,11.59,11.61,11.57,11.61,158400.0,9.4532,9.4695,9.4369,9.4695,158400.0
2009-08-31 10:40:00,11.61,11.65,11.6,11.64,154800.0,9.4695,9.5022,9.4614,9.494,154800.0
2009-08-31 10:50:00,11.64,11.67,11.62,11.66,147600.0,9.494,9.5185,9.4777,9.5103,147600.0
2009-08-31 11:00:00,11.66,11.66,11.63,11.65,246800.0,9.5103,9.5103,9.4858,9.5022,246800.0
2009-08-31 11:10:00,11.65,11.66,11.59,11.59,109200.0,9.5022,9.5103,9.4532,9.4532,109200.0
2009-08-31 11:20:00,11.59,11.63,11.59,11.61,255600.0,9.4532,9.4858,9.4532,9.4695,255600.0
2009-08-31 11:30:00,11.61,11.62,11.59,11.62,129200.0,9.4695,9.4777,9.4532,9.4777,129200.0
2009-08-31 11:40:00,11.63,11.64,11.62,11.62,63200.0,9.4858,9.494,9.4777,9.4777,63200.0
2009-08-31 11:50:00,11.62,11.64,11.62,11.62,66800.0,9.4777,9.494,9.4777,9.4777,66800.0
2009-08-31 12:00:00,11.63,11.63,11.61,11.61,53600.0,9.4858,9.4858,9.4695,9.4695,53600.0
2009-08-31 12:10:00,11.61,11.62,11.61,11.62,56400.0,9.4695,9.4777,9.4695,9.4777,56400.0
2009-08-31 12:20:00,11.62,11.64,11.62,11.63,68800.0,9.4777,9.494,9.4777,9.4858,68800.0
2009-08-31 12:30:00,11.63,11.63,11.6,11.61,58800.0,9.4858,9.4858,9.4614,9.4695,58800.0
2009-08-31 12:40:00,11.62,11.62,11.61,11.61,34400.0,9.4777,9.4777,9.4695,9.4695,34400.0
2009-08-31 12:50:00,11.61,11.62,11.61,11.62,49200.0,9.4695,9.4777,9.4695,9.4777,49200.0
2009-08-31 13:00:00,11.62,11.63,11.61,11.62,84800.0,9.4777,9.4858,9.4695,9.4777,84800.0
2009-08-31 13:10:00,11.62,11.64,11.62,11.64,36000.0,9.4777,9.494,9.4777,9.494,36000.0
2009-08-31 13:20:00,11.64,11.65,11.62,11.64,69600.0,9.494,9.5022,9.4777,9.494,69600.0
2009-08-31 13:30:00,11.63,11.65,11.63,11.64,187200.0,9.4858,9.5022,9.4858,9.494,187200.0
2009-08-31 13:40:00,11.64,11.64,11.61,11.62,76000.0,9.494,9.494,9.4695,9.4777,76000.0
2009-08-31 13:50:00,11.62,11.63,11.62,11.63,144800.0,9.4777,9.4858,9.4777,9.4858,144800.0
2009-08-31 14:00:00,11.63,11.63,11.62,11.63,111200.0,9.4858,9.4858,9.4777,9.4858,111200.0
2009-08-31 14:10:00,11.63,11.63,11.61,11.62,62000.0,9.4858,9.4858,9.4695,9.4777,62000.0
2009-08-31 14:20:00,11.62,11.63,11.62,11.63,68800.0,9.4777,9.4858,9.4777,9.4858,68800.0
2009-08-31 14:30:00,11.63,11.64,11.62,11.63,70000.0,9.4858,9.494,9.4777,9.4858,70000.0
2009-08-31 14:40:00,11.63,11.65,11.63,11.64,67200.0,9.4858,9.5022,9.4858,9.494,67200.0
2009-08-31 14:50:00,11.64,11.65,11.62,11.62,85200.0,9.494,9.5022,9.4777,9.4777,85200.0
2009-08-31 15:00:00,11.62,11.62,11.61,11.62,140800.0,9.4777,9.4777,9.4695,9.4777,140800.0
2009-08-31 15:10:00,11.62,11.64,11.61,11.63,145200.0,9.4777,9.494,9.4695,9.4858,145200.0
2009-08-31 15:20:00,11.63,11.64,11.6,11.63,180000.0,9.4858,9.494,9.4614,9.4858,180000.0
2009-08-31 15:30:00,11.63,11.65,11.62,11.63,102800.0,9.4858,9.5022,9.4777,9.4858,102800.0
2009-08-31 15:40:00,11.63,11.68,11.63,11.68,376800.0,9.4858,9.5266,9.4858,9.5266,376800.0
2009-08-31 15:50:00,11.68,11.68,11.64,11.66,886000.0,9.5266,9.5266,9.494,9.5103,886000.0
2009-09-01 09:30:00,11.59,11.6,11.48,11.56,242000.0,9.4762,9.4844,9.3863,9.4517,242000.0
2009-09-01 09:40:00,11.55,11.66,11.54,11.63,200800.0,9.4435,9.5334,9.4353,9.5089,200800.0
2009-09-01 09:50:00,11.64,11.71,11.63,11.68,162400.0,9.5171,9.5743,9.5089,9.5498,162400.0
2009-09-01 10:00:00,11.68,11.7,11.65,11.66,220400.0,9.5498,9.5662,9.5253,9.5334,220400.0
2009-09-01 10:10:00,11.66,11.68,11.55,11.58,235600.0,9.5334,9.5498,9.4435,9.468,235600.0
2009-09-01 10:20:00,11.58,11.69,11.56,11.65,168400.0,9.468,9.558,9.4517,9.5253,168400.0
2009-09-01 10:30:00,11.65,11.67,11.62,11.62,158000.0,9.5253,9.5416,9.5007,9.5007,158000.0
2009-09-01 10:40:00,11.62,11.62,11.56,11.57,137600.0,9.5007,9.5007,9.4517,9.4599,137600.0
2009-09-01 10:50:00,11.57,11.58,11.54,11.54,138400.0,9.4599,9.468,9.4353,9.4353,138400.0
2009-09-01 11:00:00,11.54,11.56,11.51,11.53,112400.0,9.4353,9.4517,9.4108,9.4272,112400.0
2009-09-01 11:10:00,11.52,11.52,11.49,11.49,270000.0,9.419,9.419,9.3945,9.3945,270000.0
2009-09-01 11:20:00,11.5,11.5,11.43,11.43,376400.0,9.4026,9.4026,9.3454,9.3454,376400.0
2009-09-01 11:30:00,11.44,11.44,11.39,11.44,422800.0,9.3536,9.3536,9.3127,9.3536,422800.0
2009-09-01 11:40:00,11.44,11.46,11.41,11.44,286400.0,9.3536,9.3699,9.329,9.3536,286400.0
2009-09-01 11:50:00,11.44,11.45,11.39,11.4,237600.0,9.3536,9.3617,9.3127,9.3209,237600.0
2009-09-01 12:00:00,11.39,11.42,11.38,11.4,171600.0,9.3127,9.3372,9.3045,9.3209,171600.0
2009-09-01 12:10:00,11.4,11.41,11.38,11.38,106000.0,9.3209,9.329,9.3045,9.3045,106000.0
2009-09-01 12:20:00,11.38,11.39,11.34,11.35,211200.0,9.3045,9.3127,9.2718,9.28,211200.0
2009-09-01 12:30:00,11.35,11.37,11.35,11.35,214000.0,9.28,9.2963,9.28,9.28,214000.0
2009-09-01 12:40:00,11.35,11.37,11.34,11.35,196000.0,9.28,9.2963,9.2718,9.28,196000.0
2009-09-01 12:50:00,11.35,11.37,11.34,11.35,208000.0,9.28,9.2963,9.2718,9.28,208000.0
2009-09-01 13:00:00,11.35,11.36,11.3,11.32,114800.0,9.28,9.2882,9.2391,9.2555,114800.0
2009-09-01 13:10:00,11.31,11.33,11.3,11.33,85600.0,9.2473,9.2636,9.2391,9.2636,85600.0
2009-09-01 13:20:00,11.33,11.37,11.32,11.37,98000.0,9.2636,9.2963,9.2555,9.2963,98000.0
2009-09-01 13:30:00,11.37,11.37,11.33,11.33,118000.0,9.2963,9.2963,9.2636,9.2636,118000.0
2009-09-01 13:40:00,11.33,11.4,11.33,11.39,231600.0,9.2636,9.3209,9.2636,9.3127,231600.0
2009-09-01 13:50:00,11.38,11.4,11.38,11.39,68000.0,9.3045,9.3209,9.3045,9.3127,68000.0
2009-09-01 14:00:00,11.39,11.4,11.37,11.38,154400.0,9.3127,9.3209,9.2963,9.3045,154400.0
2009-09-01 14:10:00,11.39,11.39,11.36,11.39,74000.0,9.3127,9.3127,9.2882,9.3127,74000.0
2009-09-01 14:20:00,11.39,11.4,11.37,11.4,128000.0,9.3127,9.3209,9.2963,9.3209,128000.0
2009-09-01 14:30:00,11.39,11.4,11.38,11.38,53600.0,9.3127,9.3209,9.3045,9.3045,53600.0
2009-09-01 14:40:00,11.38,11.39,11.37,11.38,115600.0,9.3045,9.3127,9.2963,9.3045,115600.0
2009-09-01 14:50:00,11.38,11.39,11.37,11.38,392000.0,9.3045,9.3127,9.2963,9.3045,392000.0
2009-09-01 15:00:00,11.38,11.39,11.38,11.38,868000.0,9.3045,9.3127,9.3045,9.3045,868000.0
2009-09-01 15:10:00,11.38,11.4,11.37,11.38,416400.0,9.3045,9.3209,9.2963,9.3045,416400.0
2009-09-01 15:20:00,11.38,11.38,11.34,11.34,261600.0,9.3045,9.3045,9.2718,9.2718,261600.0
2009-09-01 15:30:00,11.34,11.36,11.33,11.35,240800.0,9.2718,9.2882,9.2636,9.28,240800.0
2009-09-01 15:40:00,11.35,11.35,11.3,11.31,542000.0,9.28,9.28,9.2391,9.2473,542000.0
2009-09-01 15:50:00,11.31,11.35,11.3,11.31,760400.0,9.2473,9.28,9.2391,9.2473,760400.0
2009-09-02 09:30:00,11.39,11.39,11.17,11.25,434000.0,9.3127,9.3127,9.1328,9.1982,434000.0
2009-09-02 09:40:00,11.24,11.33,11.23,11.25,296400.0,9.19,9.2636,9.1819,9.1982,296400.0
2009-09-02 09:50:00,11.25,11.28,11.23,11.24,216000.0,9.1982,9.2228,9.1819,9.19,216000.0
2009-09-02 10:00:00,11.23,11.26,11.21,11.23,226800.0,9.1819,9.2064,9.1655,9.1819,226800.0
2009-09-02 10:10:00,11.24,11.27,11.22,11.25,114800.0,9.19,9.2146,9.1737,9.1982,114800.0
2009-09-02 10:20:00,11.25,11.25,11.21,11.22,73200.0,9.1982,9.1982,9.1655,9.1737,73200.0
2009-09-02 10:30:00,11.23,11.27,11.19,11.26,205600.0,9.1819,9.2146,9.1492,9.2064,205600.0
2009-09-02 10:40:00,11.26,11.31,11.26,11.3,110400.0,9.2064,9.2473,9.2064,9.2391,110400.0
2009-09-02 10:50:00,11.3,11.31,11.26,11.27,166400.0,9.2391,9.2473,9.2064,9.2146,166400.0
2009-09-02 11:00:00,11.27,11.27,11.23,11.24,217200.0,9.2146,9.2146,9.1819,9.19,217200.0
2009-09-02 11:10:00,11.24,11.27,11.22,11.24,113600.0,9.19,9.2146,9.1737,9.19,113600.0
2009-09-02 11:20:00,11.24,11.25,11.23,11.25,70000.0,9.19,9.1982,9.1819,9.1982,70000.0
2009-09-02 11:30:00,11.25,11.25,11.22,11.24,128000.0,9.1982,9.1982,9.1737,9.19,128000.0
2009-09-02 11:40:00,11.23,11.24,11.21,11.22,129200.0,9.1819,9.19,9.1655,9.1737,129200.0
2009-09-02 11:50:00,11.22,11.23,11.21,11.22,138000.0,9.1737,9.1819,9.1655,9.1737,138000.0
2009-09-02 12:00:00,11.22,11.23,11.21,11.22,200800.0,9.1737,9.1819,9.1655,9.1737,200800.0
2009-09-02 12:10:00,11.21,11.22,11.19,11.19,192400.0,9.1655,9.1737,9.1492,9.1492,192400.0
2009-09-02 12:20:00,11.19,11.22,11.19,11.2,115600.0,9.1492,9.1737,9.1492,9.1573,115600.0
2009-09-02 12:30:00,11.2,11.22,11.19,11.19,111600.0,9.1573,9.1737,9.1492,9.1492,111600.0
2009-09-02 12:40:00,11.19,11.19,11.17,11.19,219200.0,9.1492,9.1492,9.1328,9.1492,219200.0
2009-09-02 12:50:00,11.2,11.21,11.17,11.19,236000.0,9.1573,9.1655,9.1328,9.1492,236000.0
2009-09-02 13:00:00,11.19,11.21,11.19,11.21,114000.0,9.1492,9.1655,9.1492,9.1655,114000.0
2009-09-02 13:10:00,11.21,11.22,11.21,11.22,70400.0,9.1655,9.1737,9.1655,9.1737,70400.0
2009-09-02 13:20:00,11.22,11.24,11.22,11.23,53600.0,9.1737,9.19,9.1737,9.1819,53600.0
2009-09-02 13:30:00,11.23,11.24,11.23,11.24,56400.0,9.1819,9.19,9.1819,9.19,56400.0
2009-09-02 13:40:00,11.24,11.26,11.24,11.26,78800.0,9.19,9.2064,9.19,9.2064,78800.0
2009-09-02 13:50:00,11.25,11.26,11.24,11.25,40400.0,9.1982,9.2064,9.19,9.1982,40400.0
2009-09-02 14:00:00,11.24,11.26,11.23,11.24,229200.0,9.19,9.2064,9.1819,9.19,229200.0
2009-09-02 14:10:00,11.24,11.26,11.23,11.25,129600.0,9.19,9.2064,9.1819,9.1982,129600.0
2009-09-02 14:20:00,11.26,11.27,11.26,11.27,71200.0,9.2064,9.2146,9.2064,9.2146,71200.0
2009-09-02 14:30:00,11.27,11.27,11.26,11.26,59600.0,9.2146,9.2146,9.2064,9.2064,59600.0
2009-09-02 14:40:00,11.26,11.27,11.25,11.27,49600.0,9.2064,9.2146,9.1982,9.2146,49600.0
2009-09-02 14:50:00,11.27,11.28,11.26,11.27,67600.0,9.2146,9.2228,9.2064,9.2146,67600.0
2009-09-02 15:00:00,11.26,11.27,11.25,11.26,69200.0,9.2064,9.2146,9.1982,9.2064,69200.0
2009-09-02 15:10:00,11.26,11.31,11.26,11.3,155600.0,9.2064,9.2473,9.2064,9.2391,155600.0
2009-09-02 15:20:00,11.3,11.33,11.29,11.31,322800.0,9.2391,9.2636,9.2309,9.2473,322800.0
2009-09-02 15:30:00,11.31,11.34,11.31,11.34,242800.0,9.2473,9.2718,9.2473,9.2718,242800.0
2009-09-02 15:40:00,11.33,11.35,11.32,11.33,376400.0,9.2636,9.28,9.2555,9.2636,376400.0
2009-09-02 15:50:00,11.33,11.33,11.3,11.31,727200.0,9.2636,9.2636,9.2391,9.2473,727200.0
2009-09-03 09:30:00,11.35,11.58,11.35,11.49,451200.0,9.28,9.468,9.28,9.3945,451200.0
2009-09-03 09:40:00,11.48,11.52,11.45,11.51,453600.0,9.3863,9.419,9.3617,9.4108,453600.0
2009-09-03 09:50:00,11.5,11.56,11.49,11.52,209600.0,9.4026,9.4517,9.3945,9.419,209600.0
2009-09-03 10:00:00,11.52,11.55,11.46,11.5,275200.0,9.419,9.4435,9.3699,9.4026,275200.0
2009-09-03 10:10:00,11.5,11.52,11.46,11.47,218400.0,9.4026,9.419,9.3699,9.3781,218400.0
2009-09-03 10:20:00,11.47,11.48,11.44,11.46,162000.0,9.3781,9.3863,9.3536,9.3699,162000.0
2009-09-03 10:30:00,11.46,11.46,11.43,11.45,89600.0,9.3699,9.3699,9.3454,9.3617,89600.0
2009-09-03 10:40:00,11.44,11.46,11.41,11.43,130000.0,9.3536,9.3699,9.329,9.3454,130000.0
2009-09-03 10:50:00,11.42,11.44,11.42,11.44,79600.0,9.3372,9.3536,9.3372,9.3536,79600.0
2009-09-03 11:00:00,11.44,11.45,11.42,11.44,481600.0,9.3536,9.3617,9.3372,9.3536,481600.0
2009-09-03 11:10:00,11.45,11.49,11.45,11.46,220400.0,9.3617,9.3945,9.3617,9.3699,220400.0
2009-09-03 11:20:00,11.46,11.47,11.44,11.47,168800.0,9.3699,9.3781,9.3536,9.3781,168800.0
2009-09-03 11:30:00,11.47,11.5,11.46,11.46,118800.0,9.3781,9.4026,9.3699,9.3699,118800.0
2009-09-03 11:40:00,11.46,11.49,11.46,11.49,66000.0,9.3699,9.3945,9.3699,9.3945,66000.0
2009-09-03 11:50:00,11.49,11.5,11.47,11.5,128400.0,9.3945,9.4026,9.3781,9.4026,128400.0
2009-09-03 12:00:00,11.49,11.51,11.48,11.51,118400.0,9.3945,9.4108,9.3863,9.4108,118400.0
2009-09-03 12:10:00,11.52,11.55,11.51,11.53,52400.0,9.419,9.4435,9.4108,9.4272,52400.0
2009-09-03 12:20:00,11.53,11.54,11.53,11.54,23200.0,9.4272,9.4353,9.4272,9.4353,23200.0
2009-09-03 12:30:00,11.54,11.54,11.52,11.53,80800.0,9.4353,9.4353,9.419,9.4272,80800.0
2009-09-03 12:40:00,11.53,11.54,11.52,11.52,75200.0,9.4272,9.4353,9.419,9.419,75200.0
2009-09-03 12:50:00,11.52,11.54,11.52,11.53,89600.0,9.419,9.4353,9.419,9.4272,89600.0
2009-09-03 13:00:00,11.54,11.56,11.54,11.55,144400.0,9.4353,9.4517,9.4353,9.4435,144400.0
2009-09-03 13:10:00,11.55,11.58,11.55,11.58,142400.0,9.4435,9.468,9.4435,9.468,142400.0
2009-09-03 13:20:00,11.58,11.61,11.58,11.6,211200.0,9.468,9.4926,9.468,9.4844,211200.0
2009-09-03 13:30:00,11.61,11.62,11.6,11.61,244000.0,9.4926,9.5007,9.4844,9.4926,244000.0
2009-09-03 13:40:00,11.61,11.61,11.59,11.6,68800.0,9.4926,9.4926,9.4762,9.4844,68800.0
2009-09-03 13:50:00,11.6,11.64,11.59,11.63,448000.0,9.4844,9.5171,9.4762,9.5089,448000.0
2009-09-03 14:00:00,11.63,11.63,11.6,11.6,123600.0,9.5089,9.5089,9.4844,9.4844,123600.0
2009-09-03 14:10:00,11.6,11.6,11.57,11.57,408000.0,9.4844,9.4844,9.4599,9.4599,408000.0
2009-09-03 14:20:00,11.57,11.57,11.54,11.55,111200.0,9.4599,9.4599,9.4353,9.4435,111200.0
2009-09-03 14:30:00,11.55,11.57,11.54,11.55,233200.0,9.4435,9.4599,9.4353,9.4435,233200.0
2009-09-03 14:40:00,11.55,11.58,11.53,11.57,199600.0,9.4435,9.468,9.4272,9.4599,199600.0
2009-09-03 14:50:00,11.56,11.58,11.56,11.57,58400.0,9.4517,9.468,9.4517,9.4599,58400.0
2009-09-03 15:00:00,11.58,11.59,11.57,11.59,89200.0,9.468,9.4762,9.4599,9.4762,89200.0
2009-09-03 15:10:00,11.59,11.61,11.59,11.61,121200.0,9.4762,9.4926,9.4762,9.4926,121200.0
2009-09-03 15:20:00,11.6,11.62,11.6,11.61,99200.0,9.4844,9.5007,9.4844,9.4926,99200.0
2009-09-03 15:30:00,11.6,11.62,11.6,11.61,246800.0,9.4844,9.5007,9.4844,9.4926,246800.0
2009-09-03 15:40:00,11.61,11.63,11.6,11.62,309600.0,9.4926,9.5089,9.4844,9.5007,309600.0
2009-09-03 15:50:00,11.62,11.64,11.62,11.63,423600.0,9.5007,9.5171,9.5007,9.5089,423600.0
2009-09-04 09:30:00,11.69,11.69,11.49,11.57,157200.0,9.558,9.558,9.3945,9.4599,157200.0
2009-09-04 09:40:00,11.59,11.68,11.56,11.61,198400.0,9.4762,9.5498,9.4517,9.4926,198400.0
2009-09-04 09:50:00,11.6,11.64,11.57,11.57,144000.0,9.4844,9.5171,9.4599,9.4599,144000.0
2009-09-04 10:00:00,11.57,11.62,11.57,11.6,88800.0,9.4599,9.5007,9.4599,9.4844,88800.0
2009-09-04 10:10:00,11.6,11.66,11.58,11.65,76000.0,9.4844,9.5334,9.468,9.5253,76000.0
2009-09-04 10:20:00,11.66,11.69,11.64,11.68,108000.0,9.5334,9.558,9.5171,9.5498,108000.0
2009-09-04 10:30:00,11.68,11.73,11.68,11.71,185600.0,9.5498,9.5907,9.5498,9.5743,185600.0
2009-09-04 10:40:00,11.71,11.73,11.71,11.72,78800.0,9.5743,9.5907,9.5743,9.5825,78800.0
2009-09-04 10:50:00,11.72,11.73,11.69,11.72,198400.0,9.5825,9.5907,9.558,9.5825,198400.0
2009-09-04 11:00:00,11.72,11.72,11.68,11.69,50400.0,9.5825,9.5825,9.5498,9.558,50400.0
2009-09-04 11:10:00,11.69,11.7,11.68,11.69,47200.0,9.558,9.5662,9.5498,9.558,47200.0
2009-09-04 11:20:00,11.69,11.71,11.69,11.71,48800.0,9.558,9.5743,9.558,9.5743,48800.0
2009-09-04 11:30:00,11.71,11.73,11.69,11.72,86000.0,9.5743,9.5907,9.558,9.5825,86000.0
2009-09-04 11:40:00,11.72,11.73,11.72,11.72,55200.0,9.5825,9.5907,9.5825,9.5825,55200.0
2009-09-04 11:50:00,11.72,11.77,11.72,11.77,102000.0,9.5825,9.6234,9.5825,9.6234,102000.0
2009-09-04 12:00:00,11.77,11.86,11.76,11.85,234800.0,9.6234,9.697,9.6152,9.6888,234800.0
2009-09-04 12:10:00,11.84,11.86,11.83,11.83,72000.0,9.6806,9.697,9.6724,9.6724,72000.0
2009-09-04 12:20:00,11.83,11.85,11.82,11.83,132800.0,9.6724,9.6888,9.6643,9.6724,132800.0
2009-09-04 12:30:00,11.83,11.85,11.82,11.82,62000.0,9.6724,9.6888,9.6643,9.6643,62000.0
2009-09-04 12:40:00,11.82,11.82,11.8,11.81,26800.0,9.6643,9.6643,9.6479,9.6561,26800.0
2009-09-04 12:50:00,11.81,11.83,11.81,11.81,36000.0,9.6561,9.6724,9.6561,9.6561,36000.0
2009-09-04 13:00:00,11.81,11.81,11.79,11.8,52800.0,9.6561,9.6561,9.6397,9.6479,52800.0
2009-09-04 13:10:00,11.8,11.83,11.8,11.82,29200.0,9.6479,9.6724,9.6479,9.6643,29200.0
2009-09-04 13:20:00,11.82,11.84,11.81,11.81,60000.0,9.6643,9.6806,9.6561,9.6561,60000.0
2009-09-04 13:30:00,11.81,11.82,11.81,11.81,34400.0,9.6561,9.6643,9.6561,9.6561,34400.0
2009-09-04 13:40:00,11.81,11.81,11.79,11.81,35600.0,9.6561,9.6561,9.6397,9.6561,35600.0
2009-09-04 13:50:00,11.8,11.8,11.78,11.78,37600.0,9.6479,9.6479,9.6316,9.6316,37600.0
2009-09-04 14:00:00,11.79,11.8,11.77,11.78,56400.0,9.6397,9.6479,9.6234,9.6316,56400.0
2009-09-04 14:10:00,11.78,11.8,11.78,11.78,75200.0,9.6316,9.6479,9.6316,9.6316,75200.0
2009-09-04 14:20:00,11.78,11.78,11.74,11.74,61600.0,9.6316,9.6316,9.5989,9.5989,61600.0
2009-09-04 14:30:00,11.74,11.76,11.74,11.75,131600.0,9.5989,9.6152,9.5989,9.607,131600.0
2009-09-04 14:40:00,11.75,11.78,11.75,11.77,83200.0,9.607,9.6316,9.607,9.6234,83200.0
2009-09-04 14:50:00,11.77,11.78,11.75,11.77,64800.0,9.6234,9.6316,9.607,9.6234,64800.0
2009-09-04 15:00:00,11.78,11.78,11.73,11.73,207600.0,9.6316,9.6316,9.5907,9.5907,207600.0
2009-09-04 15:10:00,11.73,11.76,11.73,11.75,197200.0,9.5907,9.6152,9.5907,9.607,197200.0
2009-09-04 15:20:00,11.75,11.75,11.73,11.73,211600.0,9.607,9.607,9.5907,9.5907,211600.0
2009-09-04 15:30:00,11.73,11.76,11.72,11.74,171600.0,9.5907,9.6152,9.5825,9.5989,171600.0
2009-09-04 15:40:00,11.74,11.75,11.74,11.74,249600.0,9.5989,9.607,9.5989,9.5989,249600.0
2009-09-04 15:50:00,11.74,11.75,11.72,11.74,783200.0,9.5989,9.607,9.5825,9.5989,783200.0
2009-09-08 09:30:00,11.8,11.83,11.73,11.79,339200.0,9.6479,9.6724,9.5907,9.6397,339200.0
2009-09-08 09:40:00,11.78,11.78,11.72,11.75,187200.0,9.6316,9.6316,9.5825,9.607,187200.0
2009-09-08 09:50:00,11.74,11.77,11.67,11.67,191600.0,9.5989,9.6234,9.5416,9.5416,191600.0
2009-09-08 10:00:00,11.67,11.75,11.66,11.74,310800.0,9.5416,9.607,9.5334,9.5989,310800.0
2009-09-08 10:10:00,11.73,11.74,11.67,11.7,248000.0,9.5907,9.5989,9.5416,9.5662,248000.0
2009-09-08 10:20:00,11.7,11.71,11.65,11.65,295600.0,9.5662,9.5743,9.5253,9.5253,295600.0
2009-09-08 10:30:00,11.66,11.69,11.64,11.64,246800.0,9.5334,9.558,9.5171,9.5171,246800.0
2009-09-08 10:40:00,11.64,11.64,11.59,11.6,269600.0,9.5171,9.5171,9.4762,9.4844,269600.0
2009-09-08 10:50:00,11.6,11.63,11.6,11.62,110800.0,9.4844,9.5089,9.4844,9.5007,110800.0
2009-09-08 11:00:00,11.62,11.62,11.57,11.58,115600.0,9.5007,9.5007,9.4599,9.468,115600.0
2009-09-08 11:10:00,11.58,11.6,11.58,11.59,88800.0,9.468,9.4844,9.468,9.4762,88800.0
2009-09-08 11:20:00,11.59,11.61,11.57,11.57,115200.0,9.4762,9.4926,9.4599,9.4599,115200.0
2009-09-08 11:30:00,11.57,11.57,11.52,11.53,124000.0,9.4599,9.4599,9.419,9.4272,124000.0
2009-09-08 11:40:00,11.53,11.58,11.53,11.57,171600.0,9.4272,9.468,9.4272,9.4599,171600.0
2009-09-08 11:50:00,11.57,11.6,11.57,11.6,48400.0,9.4599,9.4844,9.4599,9.4844,48400.0
2009-09-08 12:00:00,11.6,11.6,11.58,11.58,65200.0,9.4844,9.4844,9.468,9.468,65200.0
2009-09-08 12:10:00,11.58,11.58,11.57,11.57,43200.0,9.468,9.468,9.4599,9.4599,43200.0
2009-09-08 12:20:00,11.57,11.57,11.56,11.56,95200.0,9.4599,9.4599,9.4517,9.4517,95200.0
2009-09-08 12:30:00,11.56,11.58,11.56,11.57,44000.0,9.4517,9.468,9.4517,9.4599,44000.0
2009-09-08 12:40:00,11.57,11.58,11.57,11.57,99200.0,9.4599,9.468,9.4599,9.4599,99200.0
2009-09-08 12:50:00,11.58,11.59,11.56,11.56,195200.0,9.468,9.4762,9.4517,9.4517,195200.0
2009-09-08 13:00:00,11.56,11.57,11.56,11.56,58800.0,9.4517,9.4599,9.4517,9.4517,58800.0
2009-09-08 13:10:00,11.55,11.56,11.53,11.55,41600.0,9.4435,9.4517,9.4272,9.4435,41600.0
2009-09-08 13:20:00,11.55,11.56,11.55,11.56,33200.0,9.4435,9.4517,9.4435,9.4517,33200.0
2009-09-08 13:30:00,11.55,11.57,11.54,11.57,111600.0,9.4435,9.4599,9.4353,9.4599,111600.0
2009-09-08 13:40:00,11.56,11.59,11.56,11.58,74000.0,9.4517,9.4762,9.4517,9.468,74000.0
2009-09-08 13:50:00,11.58,11.59,11.57,11.59,62000.0,9.468,9.4762,9.4599,9.4762,62000.0
2009-09-08 14:00:00,11.59,11.6,11.59,11.6,68000.0,9.4762,9.4844,9.4762,9.4844,68000.0
2009-09-08 14:10:00,11.6,11.6,11.58,11.59,91600.0,9.4844,9.4844,9.468,9.4762,91600.0
2009-09-08 14:20:00,11.59,11.6,11.57,11.59,88800.0,9.4762,9.4844,9.4599,9.4762,88800.0
2009-09-08 14:30:00,11.59,11.6,11.59,11.6,102400.0,9.4762,9.4844,9.4762,9.4844,102400.0
2009-09-08 14:40:00,11.6,11.6,11.59,11.6,109600.0,9.4844,9.4844,9.4762,9.4844,109600.0
2009-09-08 14:50:00,11.6,11.6,11.6,11.6,92800.0,9.4844,9.4844,9.4844,9.4844,92800.0
2009-09-08 15:00:00,11.59,11.59,11.57,11.59,91600.0,9.4762,9.4762,9.4599,9.4762,91600.0
2009-09-08 15:10:00,11.59,11.61,11.58,11.59,109200.0,9.4762,9.4926,9.468,9.4762,109200.0
2009-09-08 15:20:00,11.59,11.62,11.58,11.62,136400.0,9.4762,9.5007,9.468,9.5007,136400.0
2009-09-08 15:30:00,11.61,11.62,11.61,11.62,94400.0,9.4926,9.5007,9.4926,9.5007,94400.0
2009-09-08 15:40:00,11.62,11.63,11.61,11.62,214000.0,9.5007,9.5089,9.4926,9.5007,214000.0
2009-09-08 15:50:00,11.63,11.64,11.62,11.62,686400.0,9.5089,9.5171,9.5007,9.5007,686400.0
2009-09-09 09:30:00,11.62,11.67,11.59,11.65,176400.0,9.5007,9.5416,9.4762,9.5253,176400.0
2009-09-09 09:40:00,11.65,11.71,11.62,11.69,138400.0,9.5253,9.5743,9.5007,9.558,138400.0
2009-09-09 09:50:00,11.69,11.72,11.66,11.66,114800.0,9.558,9.5825,9.5334,9.5334,114800.0
2009-09-09 10:00:00,11.66,11.72,11.66,11.71,144000.0,9.5334,9.5825,9.5334,9.5743,144000.0
2009-09-09 10:10:00,11.71,11.75,11.68,11.73,229200.0,9.5743,9.607,9.5498,9.5907,229200.0
2009-09-09 10:20:00,11.73,11.74,11.7,11.72,239600.0,9.5907,9.5989,9.5662,9.5825,239600.0
2009-09-09 10:30:00,11.72,11.75,11.71,11.75,192000.0,9.5825,9.607,9.5743,9.607,192000.0
2009-09-09 10:40:00,11.75,11.76,11.73,11.74,486400.0,9.607,9.6152,9.5907,9.5989,486400.0
2009-09-09 10:50:00,11.74,11.74,11.72,11.74,290000.0,9.5989,9.5989,9.5825,9.5989,290000.0
2009-09-09 11:00:00,11.73,11.77,11.72,11.74,358000.0,9.5907,9.6234,9.5825,9.5989,358000.0
2009-09-09 11:10:00,11.74,11.76,11.73,11.75,227600.0,9.5989,9.6152,9.5907,9.607,227600.0
2009-09-09 11:20:00,11.75,11.79,11.74,11.78,134800.0,9.607,9.6397,9.5989,9.6316,134800.0
2009-09-09 11:30:00,11.78,11.82,11.78,11.81,198000.0,9.6316,9.6643,9.6316,9.6561,198000.0
2009-09-09 11:40:00,11.81,11.83,11.8,11.81,236400.0,9.6561,9.6724,9.6479,9.6561,236400.0
2009-09-09 11:50:00,11.81,11.83,11.81,11.81,77200.0,9.6561,9.6724,9.6561,9.6561,77200.0
2009-09-09 12:00:00,11.81,11.82,11.79,11.81,106800.0,9.6561,9.6643,9.6397,9.6561,106800.0
2009-09-09 12:10:00,11.81,11.83,11.81,11.83,63200.0,9.6561,9.6724,9.6561,9.6724,63200.0
2009-09-09 12:20:00,11.83,11.83,11.81,11.82,94000.0,9.6724,9.6724,9.6561,9.6643,94000.0
2009-09-09 12:30:00,11.82,11.84,11.81,11.84,137200.0,9.6643,9.6806,9.6561,9.6806,137200.0
2009-09-09 12:40:00,11.84,11.86,11.83,11.85,103200.0,9.6806,9.697,9.6724,9.6888,103200.0
2009-09-09 12:50:00,11.85,11.87,11.85,11.86,127200.0,9.6888,9.7051,9.6888,9.697,127200.0
2009-09-09 13:00:00,11.86,11.88,11.85,11.87,188000.0,9.697,9.7133,9.6888,9.7051,188000.0
2009-09-09 13:10:00,11.87,11.9,11.87,11.89,132000.0,9.7051,9.7297,9.7051,9.7215,132000.0
2009-09-09 13:20:00,11.88,11.91,11.88,11.89,121600.0,9.7133,9.7379,9.7133,9.7215,121600.0
2009-09-09 13:30:00,11.88,11.9,11.85,11.89,405600.0,9.7133,9.7297,9.6888,9.7215,405600.0
2009-09-09 13:40:00,11.88,11.88,11.87,11.88,55200.0,9.7133,9.7133,9.7051,9.7133,55200.0
2009-09-09 13:50:00,11.87,11.88,11.86,11.87,177200.0,9.7051,9.7133,9.697,9.7051,177200.0
2009-09-09 14:00:00,11.87,11.88,11.82,11.82,300000.0,9.7051,9.7133,9.6643,9.6643,300000.0
2009-09-09 14:10:00,11.82,11.83,11.78,11.8,160800.0,9.6643,9.6724,9.6316,9.6479,160800.0
2009-09-09 14:20:00,11.8,11.81,11.78,11.8,275600.0,9.6479,9.6561,9.6316,9.6479,275600.0
2009-09-09 14:30:00,11.8,11.81,11.79,11.79,184400.0,9.6479,9.6561,9.6397,9.6397,184400.0
2009-09-09 14:40:00,11.79,11.8,11.77,11.78,143600.0,9.6397,9.6479,9.6234,9.6316,143600.0
2009-09-09 14:50:00,11.78,11.81,11.76,11.8,164400.0,9.6316,9.6561,9.6152,9.6479,164400.0
2009-09-09 15:00:00,11.8,11.81,11.79,11.81,113200.0,9.6479,9.6561,9.6397,9.6561,113200.0
2009-09-09 15:10:00,11.81,11.84,11.81,11.81,230400.0,9.6561,9.6806,9.6561,9.6561,230400.0
2009-09-09 15:20:00,11.81,11.84,11.81,11.83,216800.0,9.6561,9.6806,9.6561,9.6724,216800.0
2009-09-09 15:30:00,11.83,11.86,11.81,11.85,251200.0,9.6724,9.697,9.6561,9.6888,251200.0
2009-09-09 15:40:00,11.85,11.89,11.85,11.89,278000.0,9.6888,9.7215,9.6888,9.7215,278000.0
2009-09-09 15:50:00,11.89,11.89,11.87,11.87,432400.0,9.7215,9.7215,9.7051,9.7051,432400.0
2009-09-10 09:30:00,11.88,11.92,11.82,11.82,285600.0,9.7133,9.746,9.6643,9.6643,285600.0
2009-09-10 09:40:00,11.81,11.88,11.81,11.88,232800.0,9.6561,9.7133,9.6561,9.7133,232800.0
2009-09-10 09:50:00,11.88,11.9,11.85,11.85,171200.0,9.7133,9.7297,9.6888,9.6888,171200.0
2009-09-10 10:00:00,11.85,11.89,11.83,11.84,128400.0,9.6888,9.7215,9.6724,9.6806,128400.0
2009-09-10 10:10:00,11.83,11.86,11.81,11.84,103200.0,9.6724,9.697,9.6561,9.6806,103200.0
2009-09-10 10:20:00,11.84,11.84,11.8,11.83,173200.0,9.6806,9.6806,9.6479,9.6724,173200.0
2009-09-10 10:30:00,11.84,11.85,11.82,11.84,137200.0,9.6806,9.6888,9.6643,9.6806,137200.0
2009-09-10 10:40:00,11.85,11.85,11.82,11.83,55600.0,9.6888,9.6888,9.6643,9.6724,55600.0
2009-09-10 10:50:00,11.83,11.83,11.79,11.79,116000.0,9.6724,9.6724,9.6397,9.6397,116000.0
2009-09-10 11:00:00,11.79,11.81,11.78,11.8,193200.0,9.6397,9.6561,9.6316,9.6479,193200.0
2009-09-10 11:10:00,11.8,11.8,11.74,11.74,240400.0,9.6479,9.6479,9.5989,9.5989,240400.0
2009-09-10 11:20:00,11.75,11.75,11.68,11.7,256800.0,9.607,9.607,9.5498,9.5662,256800.0
2009-09-10 11:30:00,11.7,11.72,11.7,11.71,296000.0,9.5662,9.5825,9.5662,9.5743,296000.0
2009-09-10 11:40:00,11.71,11.72,11.7,11.71,110400.0,9.5743,9.5825,9.5662,9.5743,110400.0
2009-09-10 11:50:00,11.71,11.71,11.69,11.69,96000.0,9.5743,9.5743,9.558,9.558,96000.0
2009-09-10 12:00:00,11.69,11.69,11.67,11.68,91200.0,9.558,9.558,9.5416,9.5498,91200.0
2009-09-10 12:10:00,11.68,11.68,11.67,11.67,57200.0,9.5498,9.5498,9.5416,9.5416,57200.0
2009-09-10 12:20:00,11.67,11.69,11.67,11.68,42400.0,9.5416,9.558,9.5416,9.5498,42400.0
2009-09-10 12:30:00,11.69,11.7,11.69,11.7,39200.0,9.558,9.5662,9.558,9.5662,39200.0
2009-09-10 12:40:00,11.7,11.73,11.7,11.72,68800.0,9.5662,9.5907,9.5662,9.5825,68800.0
2009-09-10 12:50:00,11.73,11.73,11.72,11.72,30000.0,9.5907,9.5907,9.5825,9.5825,30000.0
2009-09-10 13:00:00,11.72,11.73,11.71,11.72,137200.0,9.5825,9.5907,9.5743,9.5825,137200.0
2009-09-10 13:10:00,11.72,11.75,11.71,11.73,87200.0,9.5825,9.607,9.5743,9.5907,87200.0
2009-09-10 13:20:00,11.73,11.73,11.71,11.71,75200.0,9.5907,9.5907,9.5743,9.5743,75200.0
2009-09-10 13:30:00,11.71,11.71,11.7,11.71,139200.0,9.5743,9.5743,9.5662,9.5743,139200.0
2009-09-10 13:40:00,11.71,11.72,11.68,11.7,164400.0,9.5743,9.5825,9.5498,9.5662,164400.0
2009-09-10 13:50:00,11.7,11.72,11.69,11.72,210800.0,9.5662,9.5825,9.558,9.5825,210800.0
2009-09-10 14:00:00,11.72,11.72,11.7,11.71,191200.0,9.5825,9.5825,9.5662,9.5743,191200.0
2009-09-10 14:10:00,11.72,11.72,11.71,11.71,87600.0,9.5825,9.5825,9.5743,9.5743,87600.0
2009-09-10 14:20:00,11.71,11.74,11.71,11.72,117200.0,9.5743,9.5989,9.5743,9.5825,117200.0
2009-09-10 14:30:00,11.73,11.74,11.71,11.72,78400.0,9.5907,9.5989,9.5743,9.5825,78400.0
2009-09-10 14:40:00,11.72,11.75,11.72,11.75,106400.0,9.5825,9.607,9.5825,9.607,106400.0
2009-09-10 14:50:00,11.75,11.75,11.74,11.74,74800.0,9.607,9.607,9.5989,9.5989,74800.0
2009-09-10 15:00:00,11.74,11.75,11.72,11.73,150800.0,9.5989,9.607,9.5825,9.5907,150800.0
2009-09-10 15:10:00,11.73,11.75,11.72,11.75,170400.0,9.5907,9.607,9.5825,9.607,170400.0
2009-09-10 15:20:00,11.75,11.79,11.75,11.78,128000.0,9.607,9.6397,9.607,9.6316,128000.0
2009-09-10 15:30:00,11.78,11.79,11.75,11.75,175200.0,9.6316,9.6397,9.607,9.607,175200.0
2009-09-10 15:40:00,11.76,11.77,11.74,11.76,189600.0,9.6152,9.6234,9.5989,9.6152,189600.0
2009-09-10 15:50:00,11.77,11.8,11.75,11.78,276000.0,9.6234,9.6479,9.607,9.6316,276000.0
2009-09-11 09:30:00,11.86,11.86,11.64,11.76,135200.0,9.697,9.697,9.5171,9.6152,135200.0
2009-09-11 09:40:00,11.76,11.77,11.68,11.74,109200.0,9.6152,9.6234,9.5498,9.5989,109200.0
2009-09-11 09:50:00,11.73,11.78,11.71,11.77,116000.0,9.5907,9.6316,9.5743,9.6234,116000.0
2009-09-11 10:00:00,11.77,11.79,11.71,11.71,160800.0,9.6234,9.6397,9.5743,9.5743,160800.0
2009-09-11 10:10:00,11.72,11.72,11.67,11.7,97200.0,9.5825,9.5825,9.5416,9.5662,97200.0
2009-09-11 10:20:00,11.7,11.74,11.7,11.72,104400.0,9.5662,9.5989,9.5662,9.5825,104400.0
2009-09-11 10:30:00,11.72,11.74,11.7,11.7,114800.0,9.5825,9.5989,9.5662,9.5662,114800.0
2009-09-11 10:40:00,11.71,11.71,11.68,11.7,93200.0,9.5743,9.5743,9.5498,9.5662,93200.0
2009-09-11 10:50:00,11.7,11.7,11.68,11.68,36000.0,9.5662,9.5662,9.5498,9.5498,36000.0
2009-09-11 11:00:00,11.68,11.69,11.66,11.67,113200.0,9.5498,9.558,9.5334,9.5416,113200.0
2009-09-11 11:10:00,11.67,11.7,11.67,11.68,138400.0,9.5416,9.5662,9.5416,9.5498,138400.0
2009-09-11 11:20:00,11.69,11.69,11.64,11.64,99600.0,9.558,9.558,9.5171,9.5171,99600.0
2009-09-11 11:30:00,11.64,11.66,11.6,11.63,110400.0,9.5171,9.5334,9.4844,9.5089,110400.0
2009-09-11 11:40:00,11.63,11.65,11.62,11.63,127200.0,9.5089,9.5253,9.5007,9.5089,127200.0
2009-09-11 11:50:00,11.63,11.65,11.62,11.65,46800.0,9.5089,9.5253,9.5007,9.5253,46800.0
2009-09-11 12:00:00,11.65,11.65,11.63,11.65,84800.0,9.5253,9.5253,9.5089,9.5253,84800.0
2009-09-11 12:10:00,11.65,11.65,11.64,11.64,68800.0,9.5253,9.5253,9.5171,9.5171,68800.0
2009-09-11 12:20:00,11.63,11.64,11.59,11.61,56800.0,9.5089,9.5171,9.4762,9.4926,56800.0
2009-09-11 12:30:00,11.61,11.63,11.6,11.63,163600.0,9.4926,9.5089,9.4844,9.5089,163600.0
2009-09-11 12:40:00,11.63,11.64,11.61,11.63,132400.0,9.5089,9.5171,9.4926,9.5089,132400.0
2009-09-11 12:50:00,11.63,11.64,11.61,11.63,110000.0,9.5089,9.5171,9.4926,9.5089,110000.0
2009-09-11 13:00:00,11.63,11.63,11.61,11.62,57200.0,9.5089,9.5089,9.4926,9.5007,57200.0
2009-09-11 13:10:00,11.62,11.65,11.61,11.64,106000.0,9.5007,9.5253,9.4926,9.5171,106000.0
2009-09-11 13:20:00,11.63,11.65,11.63,11.63,65200.0,9.5089,9.5253,9.5089,9.5089,65200.0
2009-09-11 13:30:00,11.63,11.63,11.61,11.62,69200.0,9.5089,9.5089,9.4926,9.5007,69200.0
2009-09-11 13:40:00,11.63,11.63,11.61,11.62,63600.0,9.5089,9.5089,9.4926,9.5007,63600.0
2009-09-11 13:50:00,11.62,11.64,11.6,11.6,118000.0,9.5007,9.5171,9.4844,9.4844,118000.0
2009-09-11 14:00:00,11.6,11.63,11.59,11.61,256400.0,9.4844,9.5089,9.4762,9.4926,256400.0
2009-09-11 14:10:00,11.61,11.63,11.61,11.63,80000.0,9.4926,9.5089,9.4926,9.5089,80000.0
2009-09-11 14:20:00,11.63,11.65,11.62,11.62,96800.0,9.5089,9.5253,9.5007,9.5007,96800.0
2009-09-11 14:30:00,11.62,11.65,11.62,11.63,57200.0,9.5007,9.5253,9.5007,9.5089,57200.0
2009-09-11 14:40:00,11.63,11.64,11.62,11.63,54000.0,9.5089,9.5171,9.5007,9.5089,54000.0
2009-09-11 14:50:00,11.64,11.64,11.61,11.62,161200.0,9.5171,9.5171,9.4926,9.5007,161200.0
2009-09-11 15:00:00,11.62,11.62,11.61,11.61,54400.0,9.5007,9.5007,9.4926,9.4926,54400.0
2009-09-11 15:10:00,11.61,11.62,11.61,11.61,58000.0,9.4926,9.5007,9.4926,9.4926,58000.0
2009-09-11 15:20:00,11.61,11.63,11.61,11.61,260000.0,9.4926,9.5089,9.4926,9.4926,260000.0
2009-09-11 15:30:00,11.61,11.63,11.6,11.63,209200.0,9.4926,9.5089,9.4844,9.5089,209200.0
2009-09-11 15:40:00,11.63,11.65,11.63,11.64,192800.0,9.5089,9.5253,9.5089,9.5171,192800.0
2009-09-11 15:50:00,11.64,11.65,11.62,11.64,365600.0,9.5171,9.5253,9.5007,9.5171,365600.0
2009-09-14 09:30:00,11.58,11.69,11.56,11.58,292800.0,9.468,9.558,9.4517,9.468,292800.0
2009-09-14 09:40:00,11.59,11.66,11.59,11.63,117600.0,9.4762,9.5334,9.4762,9.5089,117600.0
2009-09-14 09:50:00,11.63,11.69,11.63,11.69,158800.0,9.5089,9.558,9.5089,9.558,158800.0
2009-09-14 10:00:00,11.69,11.72,11.68,11.71,97200.0,9.558,9.5825,9.5498,9.5743,97200.0
2009-09-14 10:10:00,11.71,11.74,11.68,11.72,97200.0,9.5743,9.5989,9.5498,9.5825,97200.0
2009-09-14 10:20:00,11.72,11.74,11.72,11.72,51200.0,9.5825,9.5989,9.5825,9.5825,51200.0
2009-09-14 10:30:00,11.72,11.74,11.7,11.72,48800.0,9.5825,9.5989,9.5662,9.5825,48800.0
2009-09-14 10:40:00,11.72,11.76,11.71,11.74,84800.0,9.5825,9.6152,9.5743,9.5989,84800.0
2009-09-14 10:50:00,11.74,11.75,11.71,11.72,52800.0,9.5989,9.607,9.5743,9.5825,52800.0
2009-09-14 11:00:00,11.72,11.76,11.71,11.76,50800.0,9.5825,9.6152,9.5743,9.6152,50800.0
2009-09-14 11:10:00,11.77,11.78,11.74,11.77,70800.0,9.6234,9.6316,9.5989,9.6234,70800.0
2009-09-14 11:20:00,11.76,11.78,11.72,11.76,78000.0,9.6152,9.6316,9.5825,9.6152,78000.0
2009-09-14 11:30:00,11.76,11.8,11.74,11.8,126800.0,9.6152,9.6479,9.5989,9.6479,126800.0
2009-09-14 11:40:00,11.8,11.81,11.77,11.78,100800.0,9.6479,9.6561,9.6234,9.6316,100800.0
2009-09-14 11:50:00,11.77,11.78,11.76,11.76,124800.0,9.6234,9.6316,9.6152,9.6152,124800.0
2009-09-14 12:00:00,11.77,11.79,11.77,11.79,69200.0,9.6234,9.6397,9.6234,9.6397,69200.0
2009-09-14 12:10:00,11.79,11.81,11.79,11.81,58800.0,9.6397,9.6561,9.6397,9.6561,58800.0
2009-09-14 12:20:00,11.81,11.82,11.81,11.81,67600.0,9.6561,9.6643,9.6561,9.6561,67600.0
2009-09-14 12:30:00,11.81,11.83,11.81,11.82,70800.0,9.6561,9.6724,9.6561,9.6643,70800.0
2009-09-14 12:40:00,11.81,11.83,11.81,11.82,40000.0,9.6561,9.6724,9.6561,9.6643,40000.0
2009-09-14 12:50:00,11.82,11.84,11.81,11.83,101600.0,9.6643,9.6806,9.6561,9.6724,101600.0
2009-09-14 13:00:00,11.84,11.84,11.81,11.82,77600.0,9.6806,9.6806,9.6561,9.6643,77600.0
2009-09-14 13:10:00,11.82,11.82,11.81,11.82,93600.0,9.6643,9.6643,9.6561,9.6643,93600.0
2009-09-14 13:20:00,11.82,11.82,11.82,11.82,38400.0,9.6643,9.6643,9.6643,9.6643,38400.0
2009-09-14 13:30:00,11.82,11.84,11.81,11.84,69200.0,9.6643,9.6806,9.6561,9.6806,69200.0
2009-09-14 13:40:00,11.83,11.83,11.81,11.81,51600.0,9.6724,9.6724,9.6561,9.6561,51600.0
2009-09-14 13:50:00,11.82,11.82,11.79,11.8,70000.0,9.6643,9.6643,9.6397,9.6479,70000.0
2009-09-14 14:00:00,11.8,11.8,11.78,11.78,54400.0,9.6479,9.6479,9.6316,9.6316,54400.0
2009-09-14 14:10:00,11.78,11.79,11.78,11.78,26400.0,9.6316,9.6397,9.6316,9.6316,26400.0
2009-09-14 14:20:00,11.78,11.83,11.78,11.83,58000.0,9.6316,9.6724,9.6316,9.6724,58000.0
2009-09-14 14:30:00,11.83,11.84,11.82,11.82,56400.0,9.6724,9.6806,9.6643,9.6643,56400.0
2009-09-14 14:40:00,11.82,11.83,11.81,11.81,43600.0,9.6643,9.6724,9.6561,9.6561,43600.0
2009-09-14 14:50:00,11.82,11.83,11.8,11.81,124400.0,9.6643,9.6724,9.6479,9.6561,124400.0
2009-09-14 15:00:00,11.81,11.83,11.81,11.81,74800.0,9.6561,9.6724,9.6561,9.6561,74800.0
2009-09-14 15:10:00,11.83,11.83,11.81,11.81,59600.0,9.6724,9.6724,9.6561,9.6561,59600.0
2009-09-14 15:20:00,11.81,11.81,11.8,11.8,148000.0,9.6561,9.6561,9.6479,9.6479,148000.0
2009-09-14 15:30:00,11.8,11.84,11.8,11.83,202400.0,9.6479,9.6806,9.6479,9.6724,202400.0
2009-09-14 15:40:00,11.83,11.87,11.83,11.87,414800.0,9.6724,9.7051,9.6724,9.7051,414800.0
2009-09-14 15:50:00,11.87,11.89,11.87,11.88,655200.0,9.7051,9.7215,9.7051,9.7133,655200.0
2009-09-15 09:30:00,11.88,11.98,11.88,11.96,232400.0,9.7133,9.7951,9.7133,9.7787,232400.0
2009-09-15 09:40:00,11.94,11.96,11.9,11.91,171200.0,9.7624,9.7787,9.7297,9.7379,171200.0
2009-09-15 09:50:00,11.9,11.91,11.83,11.85,199200.0,9.7297,9.7379,9.6724,9.6888,199200.0
2009-09-15 10:00:00,11.85,11.85,11.73,11.74,288400.0,9.6888,9.6888,9.5907,9.5989,288400.0
2009-09-15 10:10:00,11.74,11.74,11.67,11.67,258800.0,9.5989,9.5989,9.5416,9.5416,258800.0
2009-09-15 10:20:00,11.68,11.77,11.67,11.77,236000.0,9.5498,9.6234,9.5416,9.6234,236000.0
2009-09-15 10:30:00,11.77,11.78,11.74,11.75,143200.0,9.6234,9.6316,9.5989,9.607,143200.0
2009-09-15 10:40:00,11.74,11.81,11.73,11.79,278800.0,9.5989,9.6561,9.5907,9.6397,278800.0
2009-09-15 10:50:00,11.79,11.83,11.79,11.81,51600.0,9.6397,9.6724,9.6397,9.6561,51600.0
2009-09-15 11:00:00,11.81,11.85,11.8,11.82,182800.0,9.6561,9.6888,9.6479,9.6643,182800.0
2009-09-15 11:10:00,11.83,11.83,11.79,11.81,76000.0,9.6724,9.6724,9.6397,9.6561,76000.0
2009-09-15 11:20:00,11.81,11.81,11.78,11.81,126000.0,9.6561,9.6561,9.6316,9.6561,126000.0
2009-09-15 11:30:00,11.81,11.82,11.8,11.81,231600.0,9.6561,9.6643,9.6479,9.6561,231600.0
2009-09-15 11:40:00,11.81,11.83,11.81,11.83,369600.0,9.6561,9.6724,9.6561,9.6724,369600.0
2009-09-15 11:50:00,11.84,11.87,11.84,11.85,62000.0,9.6806,9.7051,9.6806,9.6888,62000.0
2009-09-15 12:00:00,11.85,11.86,11.82,11.85,102800.0,9.6888,9.697,9.6643,9.6888,102800.0
2009-09-15 12:10:00,11.85,11.86,11.84,11.85,57600.0,9.6888,9.697,9.6806,9.6888,57600.0
2009-09-15 12:20:00,11.86,11.86,11.84,11.85,40400.0,9.697,9.697,9.6806,9.6888,40400.0
2009-09-15 12:30:00,11.85,11.85,11.82,11.82,200800.0,9.6888,9.6888,9.6643,9.6643,200800.0
2009-09-15 12:40:00,11.83,11.83,11.8,11.81,94400.0,9.6724,9.6724,9.6479,9.6561,94400.0
2009-09-15 12:50:00,11.82,11.83,11.79,11.8,63200.0,9.6643,9.6724,9.6397,9.6479,63200.0
2009-09-15 13:00:00,11.8,11.84,11.8,11.84,53200.0,9.6479,9.6806,9.6479,9.6806,53200.0
2009-09-15 13:10:00,11.84,11.87,11.84,11.85,62400.0,9.6806,9.7051,9.6806,9.6888,62400.0
2009-09-15 13:20:00,11.86,11.86,11.84,11.85,30000.0,9.697,9.697,9.6806,9.6888,30000.0
2009-09-15 13:30:00,11.85,11.85,11.83,11.83,25600.0,9.6888,9.6888,9.6724,9.6724,25600.0
2009-09-15 13:40:00,11.83,11.83,11.81,11.81,36000.0,9.6724,9.6724,9.6561,9.6561,36000.0
2009-09-15 13:50:00,11.81,11.83,11.81,11.83,20400.0,9.6561,9.6724,9.6561,9.6724,20400.0
2009-09-15 14:00:00,11.83,11.83,11.81,11.81,62000.0,9.6724,9.6724,9.6561,9.6561,62000.0
2009-09-15 14:10:00,11.81,11.83,11.81,11.83,57600.0,9.6561,9.6724,9.6561,9.6724,57600.0
2009-09-15 14:20:00,11.83,11.84,11.82,11.83,92400.0,9.6724,9.6806,9.6643,9.6724,92400.0
2009-09-15 14:30:00,11.83,11.83,11.8,11.8,61200.0,9.6724,9.6724,9.6479,9.6479,61200.0
2009-09-15 14:40:00,11.8,11.8,11.79,11.79,30800.0,9.6479,9.6479,9.6397,9.6397,30800.0
2009-09-15 14:50:00,11.79,11.81,11.78,11.8,45600.0,9.6397,9.6561,9.6316,9.6479,45600.0
2009-09-15 15:00:00,11.8,11.81,11.8,11.81,65200.0,9.6479,9.6561,9.6479,9.6561,65200.0
2009-09-15 15:10:00,11.81,11.83,11.81,11.83,83600.0,9.6561,9.6724,9.6561,9.6724,83600.0
2009-09-15 15:20:00,11.83,11.86,11.83,11.84,121600.0,9.6724,9.697,9.6724,9.6806,121600.0
2009-09-15 15:30:00,11.85,11.85,11.82,11.84,234000.0,9.6888,9.6888,9.6643,9.6806,234000.0
2009-09-15 15:40:00,11.84,11.86,11.83,11.86,406000.0,9.6806,9.697,9.6724,9.697,406000.0
2009-09-15 15:50:00,11.87,11.9,11.85,11.86,484800.0,9.7051,9.7297,9.6888,9.697,484800.0
2009-09-16 09:30:00,11.84,11.9,11.79,11.88,279200.0,9.6806,9.7297,9.6397,9.7133,279200.0
2009-09-16 09:40:00,11.88,11.9,11.84,11.85,146800.0,9.7133,9.7297,9.6806,9.6888,146800.0
2009-09-16 09:50:00,11.85,11.85,11.77,11.83,226400.0,9.6888,9.6888,9.6234,9.6724,226400.0
2009-09-16 10:00:00,11.83,11.88,11.83,11.88,108400.0,9.6724,9.7133,9.6724,9.7133,108400.0
2009-09-16 10:10:00,11.88,11.89,11.85,11.87,202400.0,9.7133,9.7215,9.6888,9.7051,202400.0
2009-09-16 10:20:00,11.87,11.87,11.84,11.84,106800.0,9.7051,9.7051,9.6806,9.6806,106800.0
2009-09-16 10:30:00,11.85,11.88,11.85,11.87,55600.0,9.6888,9.7133,9.6888,9.7051,55600.0
2009-09-16 10:40:00,11.88,11.88,11.87,11.88,41200.0,9.7133,9.7133,9.7051,9.7133,41200.0
2009-09-16 10:50:00,11.88,11.9,11.88,11.9,34000.0,9.7133,9.7297,9.7133,9.7297,34000.0
2009-09-16 11:00:00,11.9,11.9,11.88,11.88,101200.0,9.7297,9.7297,9.7133,9.7133,101200.0
2009-09-16 11:10:00,11.88,11.9,11.87,11.87,66000.0,9.7133,9.7297,9.7051,9.7051,66000.0
2009-09-16 11:20:00,11.87,11.87,11.85,11.85,67200.0,9.7051,9.7051,9.6888,9.6888,67200.0
2009-09-16 11:30:00,11.85,11.88,11.85,11.85,138000.0,9.6888,9.7133,9.6888,9.6888,138000.0
2009-09-16 11:40:00,11.85,11.87,11.85,11.85,130800.0,9.6888,9.7051,9.6888,9.6888,130800.0
2009-09-16 11:50:00,11.86,11.87,11.85,11.86,109600.0,9.697,9.7051,9.6888,9.697,109600.0
2009-09-16 12:00:00,11.87,11.89,11.86,11.89,127200.0,9.7051,9.7215,9.697,9.7215,127200.0
2009-09-16 12:10:00,11.89,11.9,11.87,11.9,95200.0,9.7215,9.7297,9.7051,9.7297,95200.0
2009-09-16 12:20:00,11.9,11.9,11.88,11.9,106000.0,9.7297,9.7297,9.7133,9.7297,106000.0
2009-09-16 12:30:00,11.9,11.9,11.87,11.87,105600.0,9.7297,9.7297,9.7051,9.7051,105600.0
2009-09-16 12:40:00,11.87,11.88,11.86,11.88,188000.0,9.7051,9.7133,9.697,9.7133,188000.0
2009-09-16 12:50:00,11.88,11.88,11.86,11.86,61600.0,9.7133,9.7133,9.697,9.697,61600.0
2009-09-16 13:00:00,11.86,11.88,11.86,11.88,102000.0,9.697,9.7133,9.697,9.7133,102000.0
2009-09-16 13:10:00,11.88,11.9,11.87,11.9,91600.0,9.7133,9.7297,9.7051,9.7297,91600.0
2009-09-16 13:20:00,11.9,11.91,11.89,11.9,205200.0,9.7297,9.7379,9.7215,9.7297,205200.0
2009-09-16 13:30:00,11.9,11.9,11.88,11.89,86400.0,9.7297,9.7297,9.7133,9.7215,86400.0
2009-09-16 13:40:00,11.9,11.9,11.89,11.9,46800.0,9.7297,9.7297,9.7215,9.7297,46800.0
2009-09-16 13:50:00,11.9,11.9,11.89,11.9,106800.0,9.7297,9.7297,9.7215,9.7297,106800.0
2009-09-16 14:00:00,11.9,11.92,11.9,11.91,112400.0,9.7297,9.746,9.7297,9.7379,112400.0
2009-09-16 14:10:00,11.91,11.96,11.9,11.96,122800.0,9.7379,9.7787,9.7297,9.7787,122800.0
2009-09-16 14:20:00,11.96,11.97,11.96,11.97,74000.0,9.7787,9.7869,9.7787,9.7869,74000.0
2009-09-16 14:30:00,11.97,11.97,11.96,11.97,88000.0,9.7869,9.7869,9.7787,9.7869,88000.0
2009-09-16 14:40:00,11.97,11.98,11.96,11.97,105200.0,9.7869,9.7951,9.7787,9.7869,105200.0
2009-09-16 14:50:00,11.98,11.99,11.97,11.97,90400.0,9.7951,9.8033,9.7869,9.7869,90400.0
2009-09-16 15:00:00,11.97,11.97,11.95,11.96,141200.0,9.7869,9.7869,9.7706,9.7787,141200.0
2009-09-16 15:10:00,11.95,11.97,11.95,11.96,164000.0,9.7706,9.7869,9.7706,9.7787,164000.0
2009-09-16 15:20:00,11.96,11.96,11.94,11.95,289200.0,9.7787,9.7787,9.7624,9.7706,289200.0
2009-09-16 15:30:00,11.95,11.95,11.93,11.95,200800.0,9.7706,9.7706,9.7542,9.7706,200800.0
2009-09-16 15:40:00,11.95,11.98,11.95,11.97,189200.0,9.7706,9.7951,9.7706,9.7869,189200.0
2009-09-16 15:50:00,11.98,12.0,11.97,12.0,383600.0,9.7951,9.8114,9.7869,9.8114,383600.0
2009-09-17 09:30:00,11.9,11.97,11.89,11.96,156800.0,9.7297,9.7869,9.7215,9.7787,156800.0
2009-09-17 09:40:00,11.95,11.99,11.95,11.99,135200.0,9.7706,9.8033,9.7706,9.8033,135200.0
2009-09-17 09:50:00,11.99,12.0,11.97,11.97,215600.0,9.8033,9.8114,9.7869,9.7869,215600.0
2009-09-17 10:00:00,11.97,12.02,11.94,11.95,180000.0,9.7869,9.8278,9.7624,9.7706,180000.0
2009-09-17 10:10:00,11.96,11.98,11.94,11.94,316000.0,9.7787,9.7951,9.7624,9.7624,316000.0
2009-09-17 10:20:00,11.94,11.95,11.88,11.9,316000.0,9.7624,9.7706,9.7133,9.7297,316000.0
2009-09-17 10:30:00,11.9,12.05,11.9,12.05,243600.0,9.7297,9.8523,9.7297,9.8523,243600.0
2009-09-17 10:40:00,12.05,12.06,12.03,12.03,62000.0,9.8523,9.8605,9.836,9.836,62000.0
2009-09-17 10:50:00,12.03,12.05,12.01,12.01,71600.0,9.836,9.8523,9.8196,9.8196,71600.0
2009-09-17 11:00:00,12.01,12.03,11.98,11.98,198400.0,9.8196,9.836,9.7951,9.7951,198400.0
2009-09-17 11:10:00,11.99,12.01,11.98,12.0,123600.0,9.8033,9.8196,9.7951,9.8114,123600.0
2009-09-17 11:20:00,12.0,12.03,12.0,12.03,256800.0,9.8114,9.836,9.8114,9.836,256800.0
2009-09-17 11:30:00,12.03,12.04,11.96,11.96,94800.0,9.836,9.8441,9.7787,9.7787,94800.0
2009-09-17 11:40:00,11.95,11.96,11.95,11.95,64400.0,9.7706,9.7787,9.7706,9.7706,64400.0
2009-09-17 11:50:00,11.96,11.97,11.92,11.97,227600.0,9.7787,9.7869,9.746,9.7869,227600.0
2009-09-17 12:00:00,11.96,11.98,11.96,11.97,151200.0,9.7787,9.7951,9.7787,9.7869,151200.0
2009-09-17 12:10:00,11.97,11.98,11.94,11.95,103200.0,9.7869,9.7951,9.7624,9.7706,103200.0
2009-09-17 12:20:00,11.95,11.98,11.94,11.96,284400.0,9.7706,9.7951,9.7624,9.7787,284400.0
2009-09-17 12:30:00,11.96,11.96,11.92,11.93,190800.0,9.7787,9.7787,9.746,9.7542,190800.0
2009-09-17 12:40:00,11.93,11.93,11.88,11.93,164000.0,9.7542,9.7542,9.7133,9.7542,164000.0
2009-09-17 12:50:00,11.93,11.93,11.91,11.92,167200.0,9.7542,9.7542,9.7379,9.746,167200.0
2009-09-17 13:00:00,11.92,11.93,11.91,11.93,193600.0,9.746,9.7542,9.7379,9.7542,193600.0
2009-09-17 13:10:00,11.93,11.93,11.9,11.91,92800.0,9.7542,9.7542,9.7297,9.7379,92800.0
2009-09-17 13:20:00,11.91,11.93,11.9,11.92,109200.0,9.7379,9.7542,9.7297,9.746,109200.0
2009-09-17 13:30:00,11.92,11.92,11.88,11.89,166800.0,9.746,9.746,9.7133,9.7215,166800.0
2009-09-17 13:40:00,11.88,11.9,11.87,11.9,157600.0,9.7133,9.7297,9.7051,9.7297,157600.0
2009-09-17 13:50:00,11.9,11.91,11.88,11.89,158000.0,9.7297,9.7379,9.7133,9.7215,158000.0
2009-09-17 14:00:00,11.89,11.91,11.89,11.9,70800.0,9.7215,9.7379,9.7215,9.7297,70800.0
2009-09-17 14:10:00,11.9,11.9,11.88,11.88,67600.0,9.7297,9.7297,9.7133,9.7133,67600.0
2009-09-17 14:20:00,11.88,11.89,11.88,11.89,102000.0,9.7133,9.7215,9.7133,9.7215,102000.0
2009-09-17 14:30:00,11.89,11.9,11.87,11.88,240800.0,9.7215,9.7297,9.7051,9.7133,240800.0
2009-09-17 14:40:00,11.88,11.88,11.86,11.87,287600.0,9.7133,9.7133,9.697,9.7051,287600.0
2009-09-17 14:50:00,11.87,11.91,11.87,11.91,307600.0,9.7051,9.7379,9.7051,9.7379,307600.0
2009-09-17 15:00:00,11.91,11.91,11.88,11.88,300800.0,9.7379,9.7379,9.7133,9.7133,300800.0
2009-09-17 15:10:00,11.88,11.88,11.87,11.87,150400.0,9.7133,9.7133,9.7051,9.7051,150400.0
2009-09-17 15:20:00,11.88,11.9,11.88,11.88,312400.0,9.7133,9.7297,9.7133,9.7133,312400.0
2009-09-17 15:30:00,11.88,11.88,11.86,11.87,256400.0,9.7133,9.7133,9.697,9.7051,256400.0
2009-09-17 15:40:00,11.87,11.87,11.83,11.85,326800.0,9.7051,9.7051,9.6724,9.6888,326800.0
2009-09-17 15:50:00,11.84,11.85,11.83,11.85,346800.0,9.6806,9.6888,9.6724,9.6888,346800.0
2009-09-18 09:30:00,11.93,11.93,11.8,11.85,1230400.0,9.7542,9.7542,9.6479,9.6888,1230400.0
2009-09-18 09:40:00,11.85,11.85,11.8,11.84,155200.0,9.6888,9.6888,9.6479,9.6806,155200.0
2009-09-18 09:50:00,11.84,11.85,11.78,11.81,103600.0,9.6806,9.6888,9.6316,9.6561,103600.0
2009-09-18 10:00:00,11.81,11.84,11.81,11.83,66000.0,9.6561,9.6806,9.6561,9.6724,66000.0
2009-09-18 10:10:00,11.83,11.86,11.83,11.85,106800.0,9.6724,9.697,9.6724,9.6888,106800.0
2009-09-18 10:20:00,11.85,11.86,11.84,11.84,65600.0,9.6888,9.697,9.6806,9.6806,65600.0
2009-09-18 10:30:00,11.84,11.86,11.84,11.85,63600.0,9.6806,9.697,9.6806,9.6888,63600.0
2009-09-18 10:40:00,11.85,11.88,11.85,11.87,112800.0,9.6888,9.7133,9.6888,9.7051,112800.0
2009-09-18 10:50:00,11.88,11.9,11.87,11.88,60000.0,9.7133,9.7297,9.7051,9.7133,60000.0
2009-09-18 11:00:00,11.88,11.89,11.85,11.86,29200.0,9.7133,9.7215,9.6888,9.697,29200.0
2009-09-18 11:10:00,11.85,11.87,11.85,11.87,110000.0,9.6888,9.7051,9.6888,9.7051,110000.0
2009-09-18 11:20:00,11.87,11.88,11.86,11.87,100000.0,9.7051,9.7133,9.697,9.7051,100000.0
2009-09-18 11:30:00,11.87,11.88,11.85,11.86,59600.0,9.7051,9.7133,9.6888,9.697,59600.0
2009-09-18 11:40:00,11.86,11.89,11.86,11.89,46000.0,9.697,9.7215,9.697,9.7215,46000.0
2009-09-18 11:50:00,11.89,11.91,11.88,11.88,54800.0,9.7215,9.7379,9.7133,9.7133,54800.0
2009-09-18 12:00:00,11.88,11.88,11.86,11.88,42800.0,9.7133,9.7133,9.697,9.7133,42800.0
2009-09-18 12:10:00,11.88,11.9,11.88,11.88,50800.0,9.7133,9.7297,9.7133,9.7133,50800.0
2009-09-18 12:20:00,11.88,11.88,11.87,11.88,48800.0,9.7133,9.7133,9.7051,9.7133,48800.0
2009-09-18 12:30:00,11.88,11.88,11.86,11.87,52800.0,9.7133,9.7133,9.697,9.7051,52800.0
2009-09-18 12:40:00,11.87,11.89,11.87,11.89,33200.0,9.7051,9.7215,9.7051,9.7215,33200.0
2009-09-18 12:50:00,11.89,11.93,11.89,11.92,74400.0,9.7215,9.7542,9.7215,9.746,74400.0
2009-09-18 13:00:00,11.92,11.92,11.88,11.88,88000.0,9.746,9.746,9.7133,9.7133,88000.0
2009-09-18 13:10:00,11.88,11.89,11.87,11.87,71600.0,9.7133,9.7215,9.7051,9.7051,71600.0
2009-09-18 13:20:00,11.87,11.88,11.87,11.88,32000.0,9.7051,9.7133,9.7051,9.7133,32000.0
2009-09-18 13:30:00,11.88,11.88,11.87,11.87,54800.0,9.7133,9.7133,9.7051,9.7051,54800.0
2009-09-18 13:40:00,11.88,11.92,11.88,11.91,80400.0,9.7133,9.746,9.7133,9.7379,80400.0
2009-09-18 13:50:00,11.91,11.92,11.9,11.91,48400.0,9.7379,9.746,9.7297,9.7379,48400.0
2009-09-18 14:00:00,11.92,11.93,11.92,11.93,35200.0,9.746,9.7542,9.746,9.7542,35200.0
2009-09-18 14:10:00,11.93,11.94,11.93,11.93,33600.0,9.7542,9.7624,9.7542,9.7542,33600.0
2009-09-18 14:20:00,11.93,11.94,11.92,11.93,39600.0,9.7542,9.7624,9.746,9.7542,39600.0
2009-09-18 14:30:00,11.93,11.93,11.89,11.9,62800.0,9.7542,9.7542,9.7215,9.7297,62800.0
2009-09-18 14:40:00,11.9,11.93,11.9,11.92,68000.0,9.7297,9.7542,9.7297,9.746,68000.0
2009-09-18 14:50:00,11.92,11.92,11.91,11.92,46400.0,9.746,9.746,9.7379,9.746,46400.0
2009-09-18 15:00:00,11.92,11.92,11.88,11.88,140400.0,9.746,9.746,9.7133,9.7133,140400.0
2009-09-18 15:10:00,11.88,11.9,11.87,11.88,121200.0,9.7133,9.7297,9.7051,9.7133,121200.0
2009-09-18 15:20:00,11.88,11.88,11.87,11.87,108800.0,9.7133,9.7133,9.7051,9.7051,108800.0
2009-09-18 15:30:00,11.87,11.88,11.86,11.86,308400.0,9.7051,9.7133,9.697,9.697,308400.0
2009-09-18 15:40:00,11.86,11.86,11.84,11.84,432000.0,9.697,9.697,9.6806,9.6806,432000.0
2009-09-18 15:50:00,11.84,11.85,11.81,11.85,904400.0,9.6806,9.6888,9.6561,9.6888,904400.0
2009-09-21 09:30:00,11.85,11.85,11.75,11.84,170000.0,9.6888,9.6888,9.607,9.6806,170000.0
2009-09-21 09:40:00,11.83,11.85,11.82,11.82,93600.0,9.6724,9.6888,9.6643,9.6643,93600.0
2009-09-21 09:50:00,11.82,11.84,11.74,11.76,170800.0,9.6643,9.6806,9.5989,9.6152,170800.0
2009-09-21 10:00:00,11.76,11.8,11.72,11.79,171600.0,9.6152,9.6479,9.5825,9.6397,171600.0
2009-09-21 10:10:00,11.79,11.79,11.76,11.77,128400.0,9.6397,9.6397,9.6152,9.6234,128400.0
2009-09-21 10:20:00,11.77,11.81,11.76,11.8,139200.0,9.6234,9.6561,9.6152,9.6479,139200.0
2009-09-21 10:30:00,11.8,11.81,11.77,11.77,114800.0,9.6479,9.6561,9.6234,9.6234,114800.0
2009-09-21 10:40:00,11.78,11.81,11.76,11.81,74800.0,9.6316,9.6561,9.6152,9.6561,74800.0
2009-09-21 10:50:00,11.81,11.85,11.81,11.85,87600.0,9.6561,9.6888,9.6561,9.6888,87600.0
2009-09-21 11:00:00,11.85,11.9,11.85,11.9,126000.0,9.6888,9.7297,9.6888,9.7297,126000.0
2009-09-21 11:10:00,11.9,11.97,11.9,11.97,82400.0,9.7297,9.7869,9.7297,9.7869,82400.0
2009-09-21 11:20:00,11.97,11.97,11.91,11.91,108400.0,9.7869,9.7869,9.7379,9.7379,108400.0
2009-09-21 11:30:00,11.91,11.96,11.9,11.93,137200.0,9.7379,9.7787,9.7297,9.7542,137200.0
2009-09-21 11:40:00,11.92,11.93,11.89,11.9,50000.0,9.746,9.7542,9.7215,9.7297,50000.0
2009-09-21 11:50:00,11.9,11.9,11.86,11.87,49200.0,9.7297,9.7297,9.697,9.7051,49200.0
2009-09-21 12:00:00,11.87,11.91,11.87,11.9,76800.0,9.7051,9.7379,9.7051,9.7297,76800.0
2009-09-21 12:10:00,11.91,11.91,11.9,11.9,119600.0,9.7379,9.7379,9.7297,9.7297,119600.0
2009-09-21 12:20:00,11.9,11.93,11.9,11.92,64400.0,9.7297,9.7542,9.7297,9.746,64400.0
2009-09-21 12:30:00,11.92,11.93,11.92,11.93,96800.0,9.746,9.7542,9.746,9.7542,96800.0
2009-09-21 12:40:00,11.93,11.94,11.91,11.91,88800.0,9.7542,9.7624,9.7379,9.7379,88800.0
2009-09-21 12:50:00,11.9,11.91,11.89,11.91,69600.0,9.7297,9.7379,9.7215,9.7379,69600.0
2009-09-21 13:00:00,11.91,11.91,11.9,11.9,62000.0,9.7379,9.7379,9.7297,9.7297,62000.0
2009-09-21 13:10:00,11.9,11.9,11.9,11.9,35600.0,9.7297,9.7297,9.7297,9.7297,35600.0
2009-09-21 13:20:00,11.9,11.93,11.9,11.93,64400.0,9.7297,9.7542,9.7297,9.7542,64400.0
2009-09-21 13:30:00,11.93,11.95,11.93,11.94,106000.0,9.7542,9.7706,9.7542,9.7624,106000.0
2009-09-21 13:40:00,11.94,11.94,11.94,11.94,97600.0,9.7624,9.7624,9.7624,9.7624,97600.0
2009-09-21 13:50:00,11.94,11.94,11.93,11.94,67200.0,9.7624,9.7624,9.7542,9.7624,67200.0
2009-09-21 14:00:00,11.94,11.95,11.94,11.94,71200.0,9.7624,9.7706,9.7624,9.7624,71200.0
2009-09-21 14:10:00,11.94,11.94,11.91,11.91,129200.0,9.7624,9.7624,9.7379,9.7379,129200.0
2009-09-21 14:20:00,11.92,11.92,11.91,11.92,69600.0,9.746,9.746,9.7379,9.746,69600.0
2009-09-21 14:30:00,11.92,11.94,11.92,11.92,103200.0,9.746,9.7624,9.746,9.746,103200.0
2009-09-21 14:40:00,11.93,11.96,11.93,11.96,96400.0,9.7542,9.7787,9.7542,9.7787,96400.0
2009-09-21 14:50:00,11.96,11.97,11.95,11.96,133600.0,9.7787,9.7869,9.7706,9.7787,133600.0
2009-09-21 15:00:00,11.96,11.96,11.95,11.95,129200.0,9.7787,9.7787,9.7706,9.7706,129200.0
2009-09-21 15:10:00,11.96,11.98,11.94,11.97,132000.0,9.7787,9.7951,9.7624,9.7869,132000.0
2009-09-21 15:20:00,11.98,11.98,11.97,11.97,404800.0,9.7951,9.7951,9.7869,9.7869,404800.0
2009-09-21 15:30:00,11.97,11.98,11.96,11.97,413200.0,9.7869,9.7951,9.7787,9.7869,413200.0
2009-09-21 15:40:00,11.97,11.99,11.97,11.98,367200.0,9.7869,9.8033,9.7869,9.7951,367200.0
2009-09-21 15:50:00,11.98,11.99,11.97,11.98,652000.0,9.7951,9.8033,9.7869,9.7951,652000.0
2009-09-22 09:30:00,11.99,12.09,11.92,12.06,224000.0,9.8033,9.885,9.746,9.8605,224000.0
2009-09-22 09:40:00,12.05,12.07,12.01,12.03,83200.0,9.8523,9.8687,9.8196,9.836,83200.0
2009-09-22 09:50:00,12.02,12.07,12.02,12.03,88400.0,9.8278,9.8687,9.8278,9.836,88400.0
2009-09-22 10:00:00,12.02,12.02,11.97,12.02,120800.0,9.8278,9.8278,9.7869,9.8278,120800.0
2009-09-22 10:10:00,12.02,12.05,12.02,12.04,105600.0,9.8278,9.8523,9.8278,9.8441,105600.0
2009-09-22 10:20:00,12.04,12.05,12.03,12.05,180800.0,9.8441,9.8523,9.836,9.8523,180800.0
2009-09-22 10:30:00,12.05,12.05,11.99,11.99,382000.0,9.8523,9.8523,9.8033,9.8033,382000.0
2009-09-22 10:40:00,11.99,12.01,11.97,11.98,132400.0,9.8033,9.8196,9.7869,9.7951,132400.0
2009-09-22 10:50:00,11.97,11.97,11.96,11.96,46000.0,9.7869,9.7869,9.7787,9.7787,46000.0
2009-09-22 11:00:00,11.96,11.97,11.96,11.97,25600.0,9.7787,9.7869,9.7787,9.7869,25600.0
2009-09-22 11:10:00,11.97,12.05,11.97,12.05,127600.0,9.7869,9.8523,9.7869,9.8523,127600.0
2009-09-22 11:20:00,12.04,12.08,12.04,12.05,162400.0,9.8441,9.8768,9.8441,9.8523,162400.0
2009-09-22 11:30:00,12.05,12.06,12.02,12.02,63600.0,9.8523,9.8605,9.8278,9.8278,63600.0
2009-09-22 11:40:00,12.03,12.03,12.0,12.02,48800.0,9.836,9.836,9.8114,9.8278,48800.0
2009-09-22 11:50:00,12.02,12.05,12.01,12.05,164000.0,9.8278,9.8523,9.8196,9.8523,164000.0
2009-09-22 12:00:00,12.05,12.08,12.05,12.08,83200.0,9.8523,9.8768,9.8523,9.8768,83200.0
2009-09-22 12:10:00,12.08,12.11,12.07,12.1,189600.0,9.8768,9.9014,9.8687,9.8932,189600.0
2009-09-22 12:20:00,12.11,12.11,12.07,12.09,94800.0,9.9014,9.9014,9.8687,9.885,94800.0
2009-09-22 12:30:00,12.09,12.1,12.07,12.07,42000.0,9.885,9.8932,9.8687,9.8687,42000.0
2009-09-22 12:40:00,12.08,12.08,12.06,12.06,50400.0,9.8768,9.8768,9.8605,9.8605,50400.0
2009-09-22 12:50:00,12.06,12.09,12.06,12.09,42800.0,9.8605,9.885,9.8605,9.885,42800.0
2009-09-22 13:00:00,12.09,12.13,12.09,12.11,204400.0,9.885,9.9177,9.885,9.9014,204400.0
2009-09-22 13:10:00,12.11,12.11,12.08,12.08,45600.0,9.9014,9.9014,9.8768,9.8768,45600.0
2009-09-22 13:20:00,12.09,12.09,12.05,12.06,68400.0,9.885,9.885,9.8523,9.8605,68400.0
2009-09-22 13:30:00,12.06,12.07,12.05,12.05,60400.0,9.8605,9.8687,9.8523,9.8523,60400.0
2009-09-22 13:40:00,12.05,12.06,12.03,12.05,47200.0,9.8523,9.8605,9.836,9.8523,47200.0
2009-09-22 13:50:00,12.06,12.06,12.02,12.02,59600.0,9.8605,9.8605,9.8278,9.8278,59600.0
2009-09-22 14:00:00,12.02,12.03,12.0,12.01,77600.0,9.8278,9.836,9.8114,9.8196,77600.0
2009-09-22 14:10:00,12.01,12.01,11.99,11.99,82800.0,9.8196,9.8196,9.8033,9.8033,82800.0
2009-09-22 14:20:00,11.99,12.01,11.99,11.99,76800.0,9.8033,9.8196,9.8033,9.8033,76800.0
2009-09-22 14:30:00,11.99,12.0,11.99,11.99,65200.0,9.8033,9.8114,9.8033,9.8033,65200.0
2009-09-22 14:40:00,11.99,12.01,11.99,12.01,40400.0,9.8033,9.8196,9.8033,9.8196,40400.0
2009-09-22 14:50:00,12.01,12.02,11.98,11.98,235600.0,9.8196,9.8278,9.7951,9.7951,235600.0
2009-09-22 15:00:00,11.99,12.0,11.98,12.0,82000.0,9.8033,9.8114,9.7951,9.8114,82000.0
2009-09-22 15:10:00,12.0,12.0,11.98,11.98,99600.0,9.8114,9.8114,9.7951,9.7951,99600.0
2009-09-22 15:20:00,11.99,11.99,11.98,11.99,113600.0,9.8033,9.8033,9.7951,9.8033,113600.0
2009-09-22 15:30:00,11.99,11.99,11.98,11.98,69200.0,9.8033,9.8033,9.7951,9.7951,69200.0
2009-09-22 15:40:00,11.99,11.99,11.97,11.98,333600.0,9.8033,9.8033,9.7869,9.7951,333600.0
2009-09-22 15:50:00,11.98,12.0,11.97,12.0,373200.0,9.7951,9.8114,9.7869,9.8114,373200.0
2009-09-23 09:30:00,12.07,12.07,11.97,11.97,91200.0,9.8687,9.8687,9.7869,9.7869,91200.0
2009-09-23 09:40:00,11.97,11.97,11.96,11.97,65600.0,9.7869,9.7869,9.7787,9.7869,65600.0
2009-09-23 09:50:00,11.96,11.97,11.93,11.94,149200.0,9.7787,9.7869,9.7542,9.7624,149200.0
2009-09-23 10:00:00,11.93,11.95,11.92,11.94,92400.0,9.7542,9.7706,9.746,9.7624,92400.0
2009-09-23 10:10:00,11.94,11.95,11.93,11.95,112800.0,9.7624,9.7706,9.7542,9.7706,112800.0
2009-09-23 10:20:00,11.95,11.96,11.94,11.95,25200.0,9.7706,9.7787,9.7624,9.7706,25200.0
2009-09-23 10:30:00,11.95,11.95,11.91,11.92,109600.0,9.7706,9.7706,9.7379,9.746,109600.0
2009-09-23 10:40:00,11.9,11.92,11.88,11.92,32400.0,9.7297,9.746,9.7133,9.746,32400.0
2009-09-23 10:50:00,11.92,11.93,11.92,11.92,33600.0,9.746,9.7542,9.746,9.746,33600.0
2009-09-23 11:00:00,11.92,11.93,11.89,11.89,55200.0,9.746,9.7542,9.7215,9.7215,55200.0
2009-09-23 11:10:00,11.89,11.9,11.88,11.89,50400.0,9.7215,9.7297,9.7133,9.7215,50400.0
2009-09-23 11:20:00,11.89,11.92,11.89,11.92,40000.0,9.7215,9.746,9.7215,9.746,40000.0
2009-09-23 11:30:00,11.92,11.93,11.92,11.93,44000.0,9.746,9.7542,9.746,9.7542,44000.0
2009-09-23 11:40:00,11.93,11.93,11.91,11.92,145200.0,9.7542,9.7542,9.7379,9.746,145200.0
2009-09-23 11:50:00,11.92,11.97,11.92,11.97,82400.0,9.746,9.7869,9.746,9.7869,82400.0
2009-09-23 12:00:00,11.97,11.97,11.96,11.96,108000.0,9.7869,9.7869,9.7787,9.7787,108000.0
2009-09-23 12:10:00,11.96,11.96,11.93,11.93,181600.0,9.7787,9.7787,9.7542,9.7542,181600.0
2009-09-23 12:20:00,11.93,11.93,11.92,11.93,47600.0,9.7542,9.7542,9.746,9.7542,47600.0
2009-09-23 12:30:00,11.93,11.94,11.91,11.91,39200.0,9.7542,9.7624,9.7379,9.7379,39200.0
2009-09-23 12:40:00,11.92,11.93,11.91,11.93,19600.0,9.746,9.7542,9.7379,9.7542,19600.0
2009-09-23 12:50:00,11.93,11.94,11.93,11.94,41600.0,9.7542,9.7624,9.7542,9.7624,41600.0
2009-09-23 13:00:00,11.93,11.94,11.93,11.94,20400.0,9.7542,9.7624,9.7542,9.7624,20400.0
2009-09-23 13:10:00,11.95,11.95,11.94,11.95,41600.0,9.7706,9.7706,9.7624,9.7706,41600.0
2009-09-23 13:20:00,11.95,11.95,11.93,11.93,26400.0,9.7706,9.7706,9.7542,9.7542,26400.0
2009-09-23 13:30:00,11.93,11.93,11.92,11.93,40800.0,9.7542,9.7542,9.746,9.7542,40800.0
2009-09-23 13:40:00,11.93,11.94,11.92,11.94,70800.0,9.7542,9.7624,9.746,9.7624,70800.0
2009-09-23 13:50:00,11.94,11.95,11.93,11.95,48000.0,9.7624,9.7706,9.7542,9.7706,48000.0
2009-09-23 14:00:00,11.95,11.95,11.94,11.94,43600.0,9.7706,9.7706,9.7624,9.7624,43600.0
2009-09-23 14:10:00,11.94,11.99,11.91,11.98,138000.0,9.7624,9.8033,9.7379,9.7951,138000.0
2009-09-23 14:20:00,11.97,11.99,11.93,11.97,119600.0,9.7869,9.8033,9.7542,9.7869,119600.0
2009-09-23 14:30:00,11.98,12.01,11.97,11.98,252000.0,9.7951,9.8196,9.7869,9.7951,252000.0
2009-09-23 14:40:00,11.99,11.99,11.97,11.97,62000.0,9.8033,9.8033,9.7869,9.7869,62000.0
2009-09-23 14:50:00,11.97,11.98,11.89,11.9,137200.0,9.7869,9.7951,9.7215,9.7297,137200.0
2009-09-23 15:00:00,11.9,11.94,11.9,11.93,131200.0,9.7297,9.7624,9.7297,9.7542,131200.0
2009-09-23 15:10:00,11.92,11.94,11.87,11.9,186800.0,9.746,9.7624,9.7051,9.7297,186800.0
2009-09-23 15:20:00,11.9,11.9,11.87,11.88,222000.0,9.7297,9.7297,9.7051,9.7133,222000.0
2009-09-23 15:30:00,11.88,11.88,11.83,11.87,232400.0,9.7133,9.7133,9.6724,9.7051,232400.0
2009-09-23 15:40:00,11.87,11.88,11.83,11.84,269200.0,9.7051,9.7133,9.6724,9.6806,269200.0
2009-09-23 15:50:00,11.83,11.83,11.79,11.79,589200.0,9.6724,9.6724,9.6397,9.6397,589200.0
2009-09-24 09:30:00,11.9,11.9,11.8,11.81,140800.0,9.7297,9.7297,9.6479,9.6561,140800.0
2009-09-24 09:40:00,11.82,11.82,11.76,11.79,177600.0,9.6643,9.6643,9.6152,9.6397,177600.0
2009-09-24 09:50:00,11.79,11.87,11.79,11.86,152800.0,9.6397,9.7051,9.6397,9.697,152800.0
2009-09-24 10:00:00,11.86,11.88,11.81,11.86,141600.0,9.697,9.7133,9.6561,9.697,141600.0
2009-09-24 10:10:00,11.86,11.87,11.79,11.8,98000.0,9.697,9.7051,9.6397,9.6479,98000.0
2009-09-24 10:20:00,11.8,11.8,11.78,11.78,192000.0,9.6479,9.6479,9.6316,9.6316,192000.0
2009-09-24 10:30:00,11.78,11.78,11.74,11.78,64800.0,9.6316,9.6316,9.5989,9.6316,64800.0
2009-09-24 10:40:00,11.78,11.79,11.74,11.76,46800.0,9.6316,9.6397,9.5989,9.6152,46800.0
2009-09-24 10:50:00,11.77,11.82,11.76,11.79,181200.0,9.6234,9.6643,9.6152,9.6397,181200.0
2009-09-24 11:00:00,11.79,11.81,11.78,11.81,48800.0,9.6397,9.6561,9.6316,9.6561,48800.0
2009-09-24 11:10:00,11.81,11.85,11.81,11.85,23200.0,9.6561,9.6888,9.6561,9.6888,23200.0
2009-09-24 11:20:00,11.86,11.86,11.83,11.83,77600.0,9.697,9.697,9.6724,9.6724,77600.0
2009-09-24 11:30:00,11.83,11.83,11.8,11.8,51200.0,9.6724,9.6724,9.6479,9.6479,51200.0
2009-09-24 11:40:00,11.8,11.81,11.79,11.79,37200.0,9.6479,9.6561,9.6397,9.6397,37200.0
2009-09-24 11:50:00,11.79,11.79,11.75,11.77,34400.0,9.6397,9.6397,9.607,9.6234,34400.0
2009-09-24 12:00:00,11.77,11.79,11.76,11.78,22400.0,9.6234,9.6397,9.6152,9.6316,22400.0
2009-09-24 12:10:00,11.79,11.79,11.77,11.77,18000.0,9.6397,9.6397,9.6234,9.6234,18000.0
2009-09-24 12:20:00,11.77,11.77,11.76,11.76,16400.0,9.6234,9.6234,9.6152,9.6152,16400.0
2009-09-24 12:30:00,11.77,11.77,11.75,11.76,20000.0,9.6234,9.6234,9.607,9.6152,20000.0
2009-09-24 12:40:00,11.76,11.77,11.76,11.76,23200.0,9.6152,9.6234,9.6152,9.6152,23200.0
2009-09-24 12:50:00,11.76,11.78,11.76,11.76,75600.0,9.6152,9.6316,9.6152,9.6152,75600.0
2009-09-24 13:00:00,11.76,11.77,11.76,11.77,38000.0,9.6152,9.6234,9.6152,9.6234,38000.0
2009-09-24 13:10:00,11.77,11.79,11.77,11.78,40400.0,9.6234,9.6397,9.6234,9.6316,40400.0
2009-09-24 13:20:00,11.78,11.78,11.77,11.78,17200.0,9.6316,9.6316,9.6234,9.6316,17200.0
2009-09-24 13:30:00,11.78,11.78,11.76,11.76,40400.0,9.6316,9.6316,9.6152,9.6152,40400.0
2009-09-24 13:40:00,11.76,11.78,11.74,11.77,41600.0,9.6152,9.6316,9.5989,9.6234,41600.0
2009-09-24 13:50:00,11.77,11.79,11.77,11.79,30800.0,9.6234,9.6397,9.6234,9.6397,30800.0
2009-09-24 14:00:00,11.79,11.81,11.79,11.79,67600.0,9.6397,9.6561,9.6397,9.6397,67600.0
2009-09-24 14:10:00,11.79,11.79,11.78,11.79,28400.0,9.6397,9.6397,9.6316,9.6397,28400.0
2009-09-24 14:20:00,11.79,11.8,11.78,11.79,24800.0,9.6397,9.6479,9.6316,9.6397,24800.0
2009-09-24 14:30:00,11.79,11.81,11.79,11.81,49200.0,9.6397,9.6561,9.6397,9.6561,49200.0
2009-09-24 14:40:00,11.81,11.81,11.8,11.81,49200.0,9.6561,9.6561,9.6479,9.6561,49200.0
2009-09-24 14:50:00,11.81,11.82,11.8,11.82,84000.0,9.6561,9.6643,9.6479,9.6643,84000.0
2009-09-24 15:00:00,11.82,11.82,11.8,11.81,84400.0,9.6643,9.6643,9.6479,9.6561,84400.0
2009-09-24 15:10:00,11.81,11.82,11.8,11.81,87600.0,9.6561,9.6643,9.6479,9.6561,87600.0
2009-09-24 15:20:00,11.81,11.83,11.8,11.82,116400.0,9.6561,9.6724,9.6479,9.6643,116400.0
2009-09-24 15:30:00,11.82,11.83,11.8,11.81,88400.0,9.6643,9.6724,9.6479,9.6561,88400.0
2009-09-24 15:40:00,11.81,11.84,11.8,11.82,94400.0,9.6561,9.6806,9.6479,9.6643,94400.0
2009-09-24 15:50:00,11.82,11.83,11.8,11.81,166400.0,9.6643,9.6724,9.6479,9.6561,166400.0
2009-09-25 09:30:00,11.83,11.85,11.78,11.8,291200.0,9.6724,9.6888,9.6316,9.6479,291200.0
2009-09-25 09:40:00,11.79,11.88,11.79,11.81,309200.0,9.6397,9.7133,9.6397,9.6561,309200.0
2009-09-25 09:50:00,11.81,11.84,11.79,11.82,212000.0,9.6561,9.6806,9.6397,9.6643,212000.0
2009-09-25 10:00:00,11.82,11.82,11.74,11.75,346400.0,9.6643,9.6643,9.5989,9.607,346400.0
2009-09-25 10:10:00,11.75,11.8,11.73,11.76,452000.0,9.607,9.6479,9.5907,9.6152,452000.0
2009-09-25 10:20:00,11.76,11.77,11.72,11.74,120400.0,9.6152,9.6234,9.5825,9.5989,120400.0
2009-09-25 10:30:00,11.74,11.78,11.73,11.75,116000.0,9.5989,9.6316,9.5907,9.607,116000.0
2009-09-25 10:40:00,11.75,11.75,11.74,11.75,40000.0,9.607,9.607,9.5989,9.607,40000.0
2009-09-25 10:50:00,11.76,11.77,11.75,11.75,50800.0,9.6152,9.6234,9.607,9.607,50800.0
2009-09-25 11:00:00,11.76,11.8,11.76,11.79,62800.0,9.6152,9.6479,9.6152,9.6397,62800.0
2009-09-25 11:10:00,11.8,11.8,11.76,11.79,114800.0,9.6479,9.6479,9.6152,9.6397,114800.0
2009-09-25 11:20:00,11.79,11.81,11.75,11.76,66000.0,9.6397,9.6561,9.607,9.6152,66000.0
2009-09-25 11:30:00,11.75,11.76,11.74,11.75,48800.0,9.607,9.6152,9.5989,9.607,48800.0
2009-09-25 11:40:00,11.75,11.77,11.74,11.77,37600.0,9.607,9.6234,9.5989,9.6234,37600.0
2009-09-25 11:50:00,11.76,11.78,11.74,11.76,68400.0,9.6152,9.6316,9.5989,9.6152,68400.0
2009-09-25 12:00:00,11.75,11.77,11.74,11.77,58400.0,9.607,9.6234,9.5989,9.6234,58400.0
2009-09-25 12:10:00,11.77,11.77,11.74,11.74,58400.0,9.6234,9.6234,9.5989,9.5989,58400.0
2009-09-25 12:20:00,11.74,11.75,11.72,11.74,111600.0,9.5989,9.607,9.5825,9.5989,111600.0
2009-09-25 12:30:00,11.75,11.76,11.74,11.76,89200.0,9.607,9.6152,9.5989,9.6152,89200.0
2009-09-25 12:40:00,11.76,11.76,11.74,11.75,106800.0,9.6152,9.6152,9.5989,9.607,106800.0
2009-09-25 12:50:00,11.75,11.76,11.74,11.76,94400.0,9.607,9.6152,9.5989,9.6152,94400.0
2009-09-25 13:00:00,11.76,11.77,11.75,11.77,93200.0,9.6152,9.6234,9.607,9.6234,93200.0
2009-09-25 13:10:00,11.77,11.78,11.76,11.76,122800.0,9.6234,9.6316,9.6152,9.6152,122800.0
2009-09-25 13:20:00,11.76,11.79,11.76,11.79,79600.0,9.6152,9.6397,9.6152,9.6397,79600.0
2009-09-25 13:30:00,11.79,11.79,11.76,11.77,40000.0,9.6397,9.6397,9.6152,9.6234,40000.0
2009-09-25 13:40:00,11.77,11.81,11.77,11.81,80000.0,9.6234,9.6561,9.6234,9.6561,80000.0
2009-09-25 13:50:00,11.81,11.83,11.81,11.83,185200.0,9.6561,9.6724,9.6561,9.6724,185200.0
2009-09-25 14:00:00,11.83,11.83,11.79,11.79,157200.0,9.6724,9.6724,9.6397,9.6397,157200.0
2009-09-25 14:10:00,11.8,11.8,11.77,11.77,130400.0,9.6479,9.6479,9.6234,9.6234,130400.0
2009-09-25 14:20:00,11.77,11.77,11.74,11.74,86000.0,9.6234,9.6234,9.5989,9.5989,86000.0
2009-09-25 14:30:00,11.74,11.75,11.71,11.75,286400.0,9.5989,9.607,9.5743,9.607,286400.0
2009-09-25 14:40:00,11.75,11.76,11.74,11.75,60400.0,9.607,9.6152,9.5989,9.607,60400.0
2009-09-25 14:50:00,11.75,11.79,11.75,11.79,83200.0,9.607,9.6397,9.607,9.6397,83200.0
2009-09-25 15:00:00,11.79,11.79,11.78,11.78,54400.0,9.6397,9.6397,9.6316,9.6316,54400.0
2009-09-25 15:10:00,11.77,11.78,11.75,11.76,75600.0,9.6234,9.6316,9.607,9.6152,75600.0
2009-09-25 15:20:00,11.76,11.76,11.75,11.76,98000.0,9.6152,9.6152,9.607,9.6152,98000.0
2009-09-25 15:30:00,11.75,11.76,11.75,11.75,140000.0,9.607,9.6152,9.607,9.607,140000.0
2009-09-25 15:40:00,11.75,11.76,11.74,11.76,330000.0,9.607,9.6152,9.5989,9.6152,330000.0
2009-09-25 15:50:00,11.76,11.77,11.69,11.74,523200.0,9.6152,9.6234,9.558,9.5989,523200.0
2009-09-28 09:30:00,11.84,11.85,11.81,11.81,29200.0,9.6806,9.6888,9.6561,9.6561,29200.0
2009-09-28 09:40:00,11.81,11.94,11.8,11.92,240000.0,9.6561,9.7624,9.6479,9.746,240000.0
2009-09-28 09:50:00,11.92,11.93,11.9,11.93,182000.0,9.746,9.7542,9.7297,9.7542,182000.0
2009-09-28 10:00:00,11.93,11.97,11.93,11.97,127600.0,9.7542,9.7869,9.7542,9.7869,127600.0
2009-09-28 10:10:00,11.97,11.97,11.95,11.97,100400.0,9.7869,9.7869,9.7706,9.7869,100400.0
2009-09-28 10:20:00,11.97,11.99,11.96,11.99,118000.0,9.7869,9.8033,9.7787,9.8033,118000.0
2009-09-28 10:30:00,11.99,12.03,11.99,12.02,144800.0,9.8033,9.836,9.8033,9.8278,144800.0
2009-09-28 10:40:00,12.02,12.03,12.02,12.03,76800.0,9.8278,9.836,9.8278,9.836,76800.0
2009-09-28 10:50:00,12.03,12.03,12.02,12.02,78000.0,9.836,9.836,9.8278,9.8278,78000.0
2009-09-28 11:00:00,12.03,12.04,12.01,12.02,89200.0,9.836,9.8441,9.8196,9.8278,89200.0
2009-09-28 11:10:00,12.02,12.03,11.96,11.97,194400.0,9.8278,9.836,9.7787,9.7869,194400.0
2009-09-28 11:20:00,11.97,11.98,11.95,11.95,130800.0,9.7869,9.7951,9.7706,9.7706,130800.0
2009-09-28 11:30:00,11.95,11.98,11.95,11.98,60400.0,9.7706,9.7951,9.7706,9.7951,60400.0
2009-09-28 11:40:00,11.98,11.99,11.98,11.99,48000.0,9.7951,9.8033,9.7951,9.8033,48000.0
2009-09-28 11:50:00,11.99,12.0,11.98,12.0,78800.0,9.8033,9.8114,9.7951,9.8114,78800.0
2009-09-28 12:00:00,11.99,12.02,11.99,12.01,84000.0,9.8033,9.8278,9.8033,9.8196,84000.0
2009-09-28 12:10:00,12.01,12.01,12.01,12.01,19200.0,9.8196,9.8196,9.8196,9.8196,19200.0
2009-09-28 12:20:00,12.01,12.03,12.01,12.03,48400.0,9.8196,9.836,9.8196,9.836,48400.0
2009-09-28 12:30:00,12.03,12.03,12.01,12.02,46400.0,9.836,9.836,9.8196,9.8278,46400.0
2009-09-28 12:40:00,12.02,12.03,12.02,12.03,43600.0,9.8278,9.836,9.8278,9.836,43600.0
2009-09-28 12:50:00,12.03,12.03,12.0,12.0,79600.0,9.836,9.836,9.8114,9.8114,79600.0
2009-09-28 13:00:00,12.0,12.02,11.99,12.01,88400.0,9.8114,9.8278,9.8033,9.8196,88400.0
2009-09-28 13:10:00,12.02,12.04,12.02,12.04,90400.0,9.8278,9.8441,9.8278,9.8441,90400.0
2009-09-28 13:20:00,12.03,12.04,12.02,12.04,71200.0,9.836,9.8441,9.8278,9.8441,71200.0
2009-09-28 13:30:00,12.04,12.05,12.04,12.05,66000.0,9.8441,9.8523,9.8441,9.8523,66000.0
2009-09-28 13:40:00,12.05,12.06,12.04,12.04,63600.0,9.8523,9.8605,9.8441,9.8441,63600.0
2009-09-28 13:50:00,12.04,12.05,12.03,12.05,73600.0,9.8441,9.8523,9.836,9.8523,73600.0
2009-09-28 14:00:00,12.04,12.05,12.03,12.03,54400.0,9.8441,9.8523,9.836,9.836,54400.0
2009-09-28 14:10:00,12.03,12.03,12.02,12.03,62800.0,9.836,9.836,9.8278,9.836,62800.0
2009-09-28 14:20:00,12.03,12.03,12.01,12.02,65600.0,9.836,9.836,9.8196,9.8278,65600.0
2009-09-28 14:30:00,12.02,12.04,12.02,12.03,82800.0,9.8278,9.8441,9.8278,9.836,82800.0
2009-09-28 14:40:00,12.03,12.04,12.02,12.03,49600.0,9.836,9.8441,9.8278,9.836,49600.0
2009-09-28 14:50:00,12.03,12.04,12.02,12.03,62800.0,9.836,9.8441,9.8278,9.836,62800.0
2009-09-28 15:00:00,12.03,12.03,12.01,12.02,100400.0,9.836,9.836,9.8196,9.8278,100400.0
2009-09-28 15:10:00,12.02,12.02,12.01,12.02,106000.0,9.8278,9.8278,9.8196,9.8278,106000.0
2009-09-28 15:20:00,12.02,12.03,12.02,12.02,130800.0,9.8278,9.836,9.8278,9.8278,130800.0
2009-09-28 15:30:00,12.02,12.02,12.01,12.01,160000.0,9.8278,9.8278,9.8196,9.8196,160000.0
2009-09-28 15:40:00,12.01,12.02,12.01,12.01,226000.0,9.8196,9.8278,9.8196,9.8196,226000.0
2009-09-28 15:50:00,12.01,12.04,12.0,12.04,484800.0,9.8196,9.8441,9.8114,9.8441,484800.0
2009-09-29 09:30:00,11.99,12.15,11.98,12.04,396400.0,9.8033,9.9341,9.7951,9.8441,396400.0
2009-09-29 09:40:00,12.04,12.04,11.98,11.98,93600.0,9.8441,9.8441,9.7951,9.7951,93600.0
2009-09-29 09:50:00,11.99,12.1,11.99,12.1,134400.0,9.8033,9.8932,9.8033,9.8932,134400.0
2009-09-29 10:00:00,12.08,12.09,11.94,12.03,224000.0,9.8768,9.885,9.7624,9.836,224000.0
2009-09-29 10:10:00,12.03,12.09,12.03,12.06,166800.0,9.836,9.885,9.836,9.8605,166800.0
2009-09-29 10:20:00,12.06,12.06,12.05,12.05,80800.0,9.8605,9.8605,9.8523,9.8523,80800.0
2009-09-29 10:30:00,12.05,12.08,12.05,12.08,74000.0,9.8523,9.8768,9.8523,9.8768,74000.0
2009-09-29 10:40:00,12.08,12.11,12.08,12.1,96400.0,9.8768,9.9014,9.8768,9.8932,96400.0
2009-09-29 10:50:00,12.1,12.1,12.05,12.05,148400.0,9.8932,9.8932,9.8523,9.8523,148400.0
2009-09-29 11:00:00,12.05,12.05,12.03,12.05,46000.0,9.8523,9.8523,9.836,9.8523,46000.0
2009-09-29 11:10:00,12.05,12.08,12.05,12.07,68800.0,9.8523,9.8768,9.8523,9.8687,68800.0
2009-09-29 11:20:00,12.07,12.07,12.05,12.06,75200.0,9.8687,9.8687,9.8523,9.8605,75200.0
2009-09-29 11:30:00,12.07,12.09,12.06,12.08,117200.0,9.8687,9.885,9.8605,9.8768,117200.0
2009-09-29 11:40:00,12.08,12.09,12.04,12.04,148800.0,9.8768,9.885,9.8441,9.8441,148800.0
2009-09-29 11:50:00,12.04,12.06,12.04,12.05,124800.0,9.8441,9.8605,9.8441,9.8523,124800.0
2009-09-29 12:00:00,12.05,12.05,12.01,12.02,108400.0,9.8523,9.8523,9.8196,9.8278,108400.0
2009-09-29 12:10:00,12.02,12.03,12.0,12.01,88800.0,9.8278,9.836,9.8114,9.8196,88800.0
2009-09-29 12:20:00,12.01,12.03,12.0,12.01,84800.0,9.8196,9.836,9.8114,9.8196,84800.0
2009-09-29 12:30:00,12.01,12.03,12.01,12.03,34000.0,9.8196,9.836,9.8196,9.836,34000.0
2009-09-29 12:40:00,12.03,12.06,12.03,12.06,54800.0,9.836,9.8605,9.836,9.8605,54800.0
2009-09-29 12:50:00,12.06,12.1,12.06,12.08,136000.0,9.8605,9.8932,9.8605,9.8768,136000.0
2009-09-29 13:00:00,12.08,12.11,12.08,12.1,70000.0,9.8768,9.9014,9.8768,9.8932,70000.0
2009-09-29 13:10:00,12.09,12.11,12.09,12.09,74400.0,9.885,9.9014,9.885,9.885,74400.0
2009-09-29 13:20:00,12.09,12.1,12.09,12.09,52400.0,9.885,9.8932,9.885,9.885,52400.0
2009-09-29 13:30:00,12.09,12.11,12.09,12.1,58000.0,9.885,9.9014,9.885,9.8932,58000.0
2009-09-29 13:40:00,12.1,12.11,12.09,12.1,58000.0,9.8932,9.9014,9.885,9.8932,58000.0
2009-09-29 13:50:00,12.1,12.11,12.1,12.11,79600.0,9.8932,9.9014,9.8932,9.9014,79600.0
2009-09-29 14:00:00,12.11,12.11,12.07,12.07,98000.0,9.9014,9.9014,9.8687,9.8687,98000.0
2009-09-29 14:10:00,12.07,12.09,12.07,12.09,72400.0,9.8687,9.885,9.8687,9.885,72400.0
2009-09-29 14:20:00,12.09,12.09,12.08,12.09,146400.0,9.885,9.885,9.8768,9.885,146400.0
2009-09-29 14:30:00,12.09,12.09,12.07,12.08,87200.0,9.885,9.885,9.8687,9.8768,87200.0
2009-09-29 14:40:00,12.08,12.09,12.08,12.08,181200.0,9.8768,9.885,9.8768,9.8768,181200.0
2009-09-29 14:50:00,12.08,12.09,12.07,12.07,206400.0,9.8768,9.885,9.8687,9.8687,206400.0
2009-09-29 15:00:00,12.07,12.08,12.06,12.07,304000.0,9.8687,9.8768,9.8605,9.8687,304000.0
2009-09-29 15:10:00,12.07,12.08,12.07,12.07,104000.0,9.8687,9.8768,9.8687,9.8687,104000.0
2009-09-29 15:20:00,12.08,12.08,12.05,12.06,202000.0,9.8768,9.8768,9.8523,9.8605,202000.0
2009-09-29 15:30:00,12.05,12.06,12.05,12.06,136400.0,9.8523,9.8605,9.8523,9.8605,136400.0
2009-09-29 15:40:00,12.06,12.06,12.04,12.04,280800.0,9.8605,9.8605,9.8441,9.8441,280800.0
2009-09-29 15:50:00,12.04,12.04,12.02,12.02,364000.0,9.8441,9.8441,9.8278,9.8278,364000.0
2009-09-30 09:30:00,12.07,12.07,11.98,11.99,193200.0,9.8687,9.8687,9.7951,9.8033,193200.0
2009-09-30 09:40:00,11.99,11.99,11.91,11.92,205600.0,9.8033,9.8033,9.7379,9.746,205600.0
2009-09-30 09:50:00,11.92,11.94,11.8,11.81,347200.0,9.746,9.7624,9.6479,9.6561,347200.0
2009-09-30 10:00:00,11.81,11.86,11.8,11.85,318000.0,9.6561,9.697,9.6479,9.6888,318000.0
2009-09-30 10:10:00,11.85,11.9,11.85,11.88,165200.0,9.6888,9.7297,9.6888,9.7133,165200.0
2009-09-30 10:20:00,11.88,11.89,11.86,11.87,174800.0,9.7133,9.7215,9.697,9.7051,174800.0
2009-09-30 10:30:00,11.87,11.88,11.83,11.84,160400.0,9.7051,9.7133,9.6724,9.6806,160400.0
2009-09-30 10:40:00,11.83,11.84,11.81,11.81,85600.0,9.6724,9.6806,9.6561,9.6561,85600.0
2009-09-30 10:50:00,11.81,11.83,11.8,11.81,120000.0,9.6561,9.6724,9.6479,9.6561,120000.0
2009-09-30 11:00:00,11.81,11.85,11.81,11.83,130400.0,9.6561,9.6888,9.6561,9.6724,130400.0
2009-09-30 11:10:00,11.82,11.82,11.8,11.81,91200.0,9.6643,9.6643,9.6479,9.6561,91200.0
2009-09-30 11:20:00,11.81,11.85,11.81,11.84,62800.0,9.6561,9.6888,9.6561,9.6806,62800.0
2009-09-30 11:30:00,11.84,11.88,11.84,11.85,68800.0,9.6806,9.7133,9.6806,9.6888,68800.0
2009-09-30 11:40:00,11.85,11.85,11.84,11.84,49600.0,9.6888,9.6888,9.6806,9.6806,49600.0
2009-09-30 11:50:00,11.84,11.92,11.84,11.91,53600.0,9.6806,9.746,9.6806,9.7379,53600.0
2009-09-30 12:00:00,11.9,11.93,11.88,11.88,35600.0,9.7297,9.7542,9.7133,9.7133,35600.0
2009-09-30 12:10:00,11.88,11.91,11.87,11.89,44400.0,9.7133,9.7379,9.7051,9.7215,44400.0
2009-09-30 12:20:00,11.89,11.9,11.88,11.9,25200.0,9.7215,9.7297,9.7133,9.7297,25200.0
2009-09-30 12:30:00,11.9,11.93,11.9,11.92,38800.0,9.7297,9.7542,9.7297,9.746,38800.0
2009-09-30 12:40:00,11.93,11.96,11.92,11.93,141200.0,9.7542,9.7787,9.746,9.7542,141200.0
2009-09-30 12:50:00,11.94,11.99,11.94,11.97,83200.0,9.7624,9.8033,9.7624,9.7869,83200.0
2009-09-30 13:00:00,11.97,12.03,11.97,11.98,114800.0,9.7869,9.836,9.7869,9.7951,114800.0
2009-09-30 13:10:00,11.98,12.0,11.97,12.0,39600.0,9.7951,9.8114,9.7869,9.8114,39600.0
2009-09-30 13:20:00,12.0,12.03,12.0,12.02,71200.0,9.8114,9.836,9.8114,9.8278,71200.0
2009-09-30 13:30:00,12.02,12.02,11.97,11.98,105200.0,9.8278,9.8278,9.7869,9.7951,105200.0
2009-09-30 13:40:00,11.98,11.99,11.97,11.98,48400.0,9.7951,9.8033,9.7869,9.7951,48400.0
2009-09-30 13:50:00,11.98,11.99,11.96,11.97,79600.0,9.7951,9.8033,9.7787,9.7869,79600.0
2009-09-30 14:00:00,11.96,11.98,11.95,11.98,36800.0,9.7787,9.7951,9.7706,9.7951,36800.0
2009-09-30 14:10:00,11.98,12.0,11.97,11.99,44400.0,9.7951,9.8114,9.7869,9.8033,44400.0
2009-09-30 14:20:00,12.0,12.0,11.98,11.99,34800.0,9.8114,9.8114,9.7951,9.8033,34800.0
2009-09-30 14:30:00,11.99,12.02,11.98,12.01,46400.0,9.8033,9.8278,9.7951,9.8196,46400.0
2009-09-30 14:40:00,12.01,12.03,11.99,12.0,64400.0,9.8196,9.836,9.8033,9.8114,64400.0
2009-09-30 14:50:00,12.0,12.01,11.95,11.95,64000.0,9.8114,9.8196,9.7706,9.7706,64000.0
2009-09-30 15:00:00,11.95,11.95,11.91,11.95,160000.0,9.7706,9.7706,9.7379,9.7706,160000.0
2009-09-30 15:10:00,11.94,11.95,11.9,11.94,90400.0,9.7624,9.7706,9.7297,9.7624,90400.0
2009-09-30 15:20:00,11.93,11.95,11.9,11.91,126800.0,9.7542,9.7706,9.7297,9.7379,126800.0
2009-09-30 15:30:00,11.91,11.94,11.9,11.93,94800.0,9.7379,9.7624,9.7297,9.7542,94800.0
2009-09-30 15:40:00,11.93,11.95,11.9,11.94,123200.0,9.7542,9.7706,9.7297,9.7624,123200.0
2009-09-30 15:50:00,11.94,11.97,11.93,11.94,372000.0,9.7624,9.7869,9.7542,9.7624,372000.0
2009-10-01 09:30:00,11.94,11.96,11.9,11.9,269600.0,9.7624,9.7787,9.7297,9.7297,269600.0
2009-10-01 09:40:00,11.9,11.91,11.84,11.86,238000.0,9.7297,9.7379,9.6806,9.697,238000.0
2009-10-01 09:50:00,11.87,11.87,11.83,11.84,132800.0,9.7051,9.7051,9.6724,9.6806,132800.0
2009-10-01 10:00:00,11.84,11.86,11.75,11.76,451200.0,9.6806,9.697,9.607,9.6152,451200.0
2009-10-01 10:10:00,11.75,11.77,11.74,11.75,185200.0,9.607,9.6234,9.5989,9.607,185200.0
2009-10-01 10:20:00,11.75,11.78,11.75,11.78,140000.0,9.607,9.6316,9.607,9.6316,140000.0
2009-10-01 10:30:00,11.78,11.78,11.76,11.76,80800.0,9.6316,9.6316,9.6152,9.6152,80800.0
2009-10-01 10:40:00,11.76,11.77,11.74,11.76,110400.0,9.6152,9.6234,9.5989,9.6152,110400.0
2009-10-01 10:50:00,11.75,11.8,11.75,11.77,213600.0,9.607,9.6479,9.607,9.6234,213600.0
2009-10-01 11:00:00,11.77,11.77,11.71,11.72,276800.0,9.6234,9.6234,9.5743,9.5825,276800.0
2009-10-01 11:10:00,11.7,11.7,11.68,11.69,271600.0,9.5662,9.5662,9.5498,9.558,271600.0
2009-10-01 11:20:00,11.69,11.71,11.68,11.68,148400.0,9.558,9.5743,9.5498,9.5498,148400.0
2009-10-01 11:30:00,11.68,11.69,11.68,11.69,154000.0,9.5498,9.558,9.5498,9.558,154000.0
2009-10-01 11:40:00,11.69,11.7,11.68,11.69,70400.0,9.558,9.5662,9.5498,9.558,70400.0
2009-10-01 11:50:00,11.7,11.72,11.69,11.72,104400.0,9.5662,9.5825,9.558,9.5825,104400.0
2009-10-01 12:00:00,11.72,11.72,11.69,11.71,117200.0,9.5825,9.5825,9.558,9.5743,117200.0
2009-10-01 12:10:00,11.72,11.74,11.71,11.72,97200.0,9.5825,9.5989,9.5743,9.5825,97200.0
2009-10-01 12:20:00,11.73,11.74,11.72,11.74,81200.0,9.5907,9.5989,9.5825,9.5989,81200.0
2009-10-01 12:30:00,11.74,11.75,11.74,11.74,91600.0,9.5989,9.607,9.5989,9.5989,91600.0
2009-10-01 12:40:00,11.74,11.74,11.72,11.72,200400.0,9.5989,9.5989,9.5825,9.5825,200400.0
2009-10-01 12:50:00,11.72,11.72,11.7,11.71,109600.0,9.5825,9.5825,9.5662,9.5743,109600.0
2009-10-01 13:00:00,11.71,11.72,11.69,11.7,122000.0,9.5743,9.5825,9.558,9.5662,122000.0
2009-10-01 13:10:00,11.7,11.7,11.67,11.67,189200.0,9.5662,9.5662,9.5416,9.5416,189200.0
2009-10-01 13:20:00,11.67,11.67,11.64,11.65,220800.0,9.5416,9.5416,9.5171,9.5253,220800.0
2009-10-01 13:30:00,11.65,11.68,11.65,11.67,150800.0,9.5253,9.5498,9.5253,9.5416,150800.0
2009-10-01 13:40:00,11.67,11.72,11.67,11.71,230800.0,9.5416,9.5825,9.5416,9.5743,230800.0
2009-10-01 13:50:00,11.72,11.72,11.68,11.7,194400.0,9.5825,9.5825,9.5498,9.5662,194400.0
2009-10-01 14:00:00,11.7,11.75,11.69,11.75,476800.0,9.5662,9.607,9.558,9.607,476800.0
2009-10-01 14:10:00,11.75,11.77,11.74,11.77,184400.0,9.607,9.6234,9.5989,9.6234,184400.0
2009-10-01 14:20:00,11.77,11.78,11.76,11.76,199200.0,9.6234,9.6316,9.6152,9.6152,199200.0
2009-10-01 14:30:00,11.76,11.76,11.72,11.75,190800.0,9.6152,9.6152,9.5825,9.607,190800.0
2009-10-01 14:40:00,11.75,11.75,11.72,11.72,154000.0,9.607,9.607,9.5825,9.5825,154000.0
2009-10-01 14:50:00,11.72,11.73,11.71,11.72,181600.0,9.5825,9.5907,9.5743,9.5825,181600.0
2009-10-01 15:00:00,11.71,11.71,11.69,11.69,184400.0,9.5743,9.5743,9.558,9.558,184400.0
2009-10-01 15:10:00,11.69,11.72,11.69,11.71,154800.0,9.558,9.5825,9.558,9.5743,154800.0
2009-10-01 15:20:00,11.71,11.71,11.69,11.69,220400.0,9.5743,9.5743,9.558,9.558,220400.0
2009-10-01 15:30:00,11.69,11.72,11.69,11.7,221200.0,9.558,9.5825,9.558,9.5662,221200.0
2009-10-01 15:40:00,11.7,11.71,11.69,11.71,346400.0,9.5662,9.5743,9.558,9.5743,346400.0
2009-10-01 15:50:00,11.71,11.71,11.65,11.65,697200.0,9.5743,9.5743,9.5253,9.5253,697200.0
2009-10-02 09:30:00,11.67,11.72,11.6,11.6,589200.0,9.5416,9.5825,9.4844,9.4844,589200.0
2009-10-02 09:40:00,11.6,11.65,11.57,11.64,270800.0,9.4844,9.5253,9.4599,9.5171,270800.0
2009-10-02 09:50:00,11.65,11.65,11.61,11.62,198400.0,9.5253,9.5253,9.4926,9.5007,198400.0
2009-10-02 10:00:00,11.62,11.62,11.57,11.57,335600.0,9.5007,9.5007,9.4599,9.4599,335600.0
2009-10-02 10:10:00,11.58,11.6,11.55,11.56,200800.0,9.468,9.4844,9.4435,9.4517,200800.0
2009-10-02 10:20:00,11.56,11.58,11.55,11.58,229600.0,9.4517,9.468,9.4435,9.468,229600.0
2009-10-02 10:30:00,11.58,11.61,11.56,11.58,425200.0,9.468,9.4926,9.4517,9.468,425200.0
2009-10-02 10:40:00,11.58,11.59,11.5,11.51,210000.0,9.468,9.4762,9.4026,9.4108,210000.0
2009-10-02 10:50:00,11.51,11.52,11.48,11.49,262800.0,9.4108,9.419,9.3863,9.3945,262800.0
2009-10-02 11:00:00,11.49,11.56,11.49,11.54,854400.0,9.3945,9.4517,9.3945,9.4353,854400.0
2009-10-02 11:10:00,11.54,11.54,11.5,11.5,251200.0,9.4353,9.4353,9.4026,9.4026,251200.0
2009-10-02 11:20:00,11.51,11.53,11.5,11.5,144800.0,9.4108,9.4272,9.4026,9.4026,144800.0
2009-10-02 11:30:00,11.5,11.55,11.5,11.53,114800.0,9.4026,9.4435,9.4026,9.4272,114800.0
2009-10-02 11:40:00,11.52,11.52,11.49,11.51,80400.0,9.419,9.419,9.3945,9.4108,80400.0
2009-10-02 11:50:00,11.52,11.53,11.5,11.52,62400.0,9.419,9.4272,9.4026,9.419,62400.0
2009-10-02 12:00:00,11.52,11.53,11.51,11.52,97200.0,9.419,9.4272,9.4108,9.419,97200.0
2009-10-02 12:10:00,11.52,11.52,11.51,11.51,79600.0,9.419,9.419,9.4108,9.4108,79600.0
2009-10-02 12:20:00,11.51,11.52,11.51,11.52,149600.0,9.4108,9.419,9.4108,9.419,149600.0
2009-10-02 12:30:00,11.52,11.54,11.51,11.52,189600.0,9.419,9.4353,9.4108,9.419,189600.0
2009-10-02 12:40:00,11.52,11.53,11.47,11.5,94800.0,9.419,9.4272,9.3781,9.4026,94800.0
2009-10-02 12:50:00,11.51,11.52,11.49,11.52,112400.0,9.4108,9.419,9.3945,9.419,112400.0
2009-10-02 13:00:00,11.52,11.56,11.52,11.56,175200.0,9.419,9.4517,9.419,9.4517,175200.0
2009-10-02 13:10:00,11.56,11.58,11.56,11.56,76400.0,9.4517,9.468,9.4517,9.4517,76400.0
2009-10-02 13:20:00,11.56,11.6,11.55,11.6,200400.0,9.4517,9.4844,9.4435,9.4844,200400.0
2009-10-02 13:30:00,11.6,11.6,11.58,11.58,64000.0,9.4844,9.4844,9.468,9.468,64000.0
2009-10-02 13:40:00,11.58,11.59,11.56,11.58,56800.0,9.468,9.4762,9.4517,9.468,56800.0
2009-10-02 13:50:00,11.58,11.59,11.56,11.56,63600.0,9.468,9.4762,9.4517,9.4517,63600.0
2009-10-02 14:00:00,11.55,11.55,11.53,11.54,106000.0,9.4435,9.4435,9.4272,9.4353,106000.0
2009-10-02 14:10:00,11.54,11.54,11.52,11.53,77600.0,9.4353,9.4353,9.419,9.4272,77600.0
2009-10-02 14:20:00,11.53,11.53,11.52,11.52,78000.0,9.4272,9.4272,9.419,9.419,78000.0
2009-10-02 14:30:00,11.52,11.53,11.52,11.53,65200.0,9.419,9.4272,9.419,9.4272,65200.0
2009-10-02 14:40:00,11.52,11.53,11.51,11.53,73200.0,9.419,9.4272,9.4108,9.4272,73200.0
2009-10-02 14:50:00,11.53,11.55,11.52,11.54,114800.0,9.4272,9.4435,9.419,9.4353,114800.0
2009-10-02 15:00:00,11.54,11.57,11.54,11.57,146000.0,9.4353,9.4599,9.4353,9.4599,146000.0
2009-10-02 15:10:00,11.56,11.57,11.55,11.55,98800.0,9.4517,9.4599,9.4435,9.4435,98800.0
2009-10-02 15:20:00,11.55,11.56,11.54,11.54,105600.0,9.4435,9.4517,9.4353,9.4353,105600.0
2009-10-02 15:30:00,11.54,11.57,11.54,11.55,107600.0,9.4353,9.4599,9.4353,9.4435,107600.0
2009-10-02 15:40:00,11.55,11.55,11.53,11.54,120000.0,9.4435,9.4435,9.4272,9.4353,120000.0
2009-10-02 15:50:00,11.53,11.54,11.49,11.5,421600.0,9.4272,9.4353,9.3945,9.4026,421600.0
2009-10-05 09:30:00,11.69,11.69,11.5,11.54,169600.0,9.558,9.558,9.4026,9.4353,169600.0
2009-10-05 09:40:00,11.54,11.65,11.53,11.64,174000.0,9.4353,9.5253,9.4272,9.5171,174000.0
2009-10-05 09:50:00,11.64,11.64,11.59,11.59,197600.0,9.5171,9.5171,9.4762,9.4762,197600.0
2009-10-05 10:00:00,11.59,11.64,11.5,11.51,316000.0,9.4762,9.5171,9.4026,9.4108,316000.0
2009-10-05 10:10:00,11.52,11.57,11.5,11.57,225600.0,9.419,9.4599,9.4026,9.4599,225600.0
2009-10-05 10:20:00,11.58,11.58,11.54,11.58,163200.0,9.468,9.468,9.4353,9.468,163200.0
2009-10-05 10:30:00,11.59,11.62,11.58,11.62,63200.0,9.4762,9.5007,9.468,9.5007,63200.0
2009-10-05 10:40:00,11.62,11.62,11.6,11.6,86400.0,9.5007,9.5007,9.4844,9.4844,86400.0
2009-10-05 10:50:00,11.6,11.65,11.59,11.63,119600.0,9.4844,9.5253,9.4762,9.5089,119600.0
2009-10-05 11:00:00,11.63,11.68,11.63,11.66,273200.0,9.5089,9.5498,9.5089,9.5334,273200.0
2009-10-05 11:10:00,11.66,11.67,11.64,11.64,168800.0,9.5334,9.5416,9.5171,9.5171,168800.0
2009-10-05 11:20:00,11.64,11.64,11.61,11.62,93600.0,9.5171,9.5171,9.4926,9.5007,93600.0
2009-10-05 11:30:00,11.62,11.63,11.59,11.61,86000.0,9.5007,9.5089,9.4762,9.4926,86000.0
2009-10-05 11:40:00,11.61,11.65,11.61,11.64,61200.0,9.4926,9.5253,9.4926,9.5171,61200.0
2009-10-05 11:50:00,11.64,11.68,11.64,11.68,131200.0,9.5171,9.5498,9.5171,9.5498,131200.0
2009-10-05 12:00:00,11.68,11.69,11.63,11.63,51200.0,9.5498,9.558,9.5089,9.5089,51200.0
2009-10-05 12:10:00,11.63,11.64,11.62,11.62,42000.0,9.5089,9.5171,9.5007,9.5007,42000.0
2009-10-05 12:20:00,11.62,11.62,11.61,11.61,82800.0,9.5007,9.5007,9.4926,9.4926,82800.0
2009-10-05 12:30:00,11.61,11.64,11.61,11.64,29600.0,9.4926,9.5171,9.4926,9.5171,29600.0
2009-10-05 12:40:00,11.64,11.68,11.64,11.66,73600.0,9.5171,9.5498,9.5171,9.5334,73600.0
2009-10-05 12:50:00,11.66,11.66,11.62,11.64,138400.0,9.5334,9.5334,9.5007,9.5171,138400.0
2009-10-05 13:00:00,11.64,11.64,11.63,11.64,32000.0,9.5171,9.5171,9.5089,9.5171,32000.0
2009-10-05 13:10:00,11.63,11.64,11.62,11.62,76800.0,9.5089,9.5171,9.5007,9.5007,76800.0
2009-10-05 13:20:00,11.62,11.62,11.6,11.62,102400.0,9.5007,9.5007,9.4844,9.5007,102400.0
2009-10-05 13:30:00,11.62,11.62,11.6,11.61,109200.0,9.5007,9.5007,9.4844,9.4926,109200.0
2009-10-05 13:40:00,11.61,11.61,11.61,11.61,38800.0,9.4926,9.4926,9.4926,9.4926,38800.0
2009-10-05 13:50:00,11.61,11.63,11.61,11.63,59600.0,9.4926,9.5089,9.4926,9.5089,59600.0
2009-10-05 14:00:00,11.63,11.65,11.63,11.63,69200.0,9.5089,9.5253,9.5089,9.5089,69200.0
2009-10-05 14:10:00,11.63,11.63,11.6,11.6,179600.0,9.5089,9.5089,9.4844,9.4844,179600.0
2009-10-05 14:20:00,11.6,11.6,11.57,11.59,213600.0,9.4844,9.4844,9.4599,9.4762,213600.0
2009-10-05 14:30:00,11.59,11.62,11.58,11.61,226400.0,9.4762,9.5007,9.468,9.4926,226400.0
2009-10-05 14:40:00,11.62,11.63,11.6,11.63,139200.0,9.5007,9.5089,9.4844,9.5089,139200.0
2009-10-05 14:50:00,11.63,11.68,11.63,11.65,148000.0,9.5089,9.5498,9.5089,9.5253,148000.0
2009-10-05 15:00:00,11.65,11.69,11.64,11.69,225600.0,9.5253,9.558,9.5171,9.558,225600.0
2009-10-05 15:10:00,11.69,11.7,11.67,11.68,162000.0,9.558,9.5662,9.5416,9.5498,162000.0
2009-10-05 15:20:00,11.68,11.69,11.67,11.67,176400.0,9.5498,9.558,9.5416,9.5416,176400.0
2009-10-05 15:30:00,11.67,11.68,11.67,11.67,191200.0,9.5416,9.5498,9.5416,9.5416,191200.0
2009-10-05 15:40:00,11.67,11.67,11.65,11.67,244400.0,9.5416,9.5416,9.5253,9.5416,244400.0
2009-10-05 15:50:00,11.67,11.67,11.63,11.65,582000.0,9.5416,9.5416,9.5089,9.5253,582000.0
2009-10-06 09:30:00,11.71,11.77,11.68,11.76,202800.0,9.5743,9.6234,9.5498,9.6152,202800.0
2009-10-06 09:40:00,11.77,11.82,11.77,11.78,192000.0,9.6234,9.6643,9.6234,9.6316,192000.0
2009-10-06 09:50:00,11.78,11.87,11.78,11.87,144800.0,9.6316,9.7051,9.6316,9.7051,144800.0
2009-10-06 10:00:00,11.88,11.93,11.88,11.88,225200.0,9.7133,9.7542,9.7133,9.7133,225200.0
2009-10-06 10:10:00,11.88,11.9,11.85,11.9,155600.0,9.7133,9.7297,9.6888,9.7297,155600.0
2009-10-06 10:20:00,11.9,11.91,11.88,11.88,353600.0,9.7297,9.7379,9.7133,9.7133,353600.0
2009-10-06 10:30:00,11.88,11.93,11.88,11.93,116400.0,9.7133,9.7542,9.7133,9.7542,116400.0
2009-10-06 10:40:00,11.93,11.97,11.92,11.95,133600.0,9.7542,9.7869,9.746,9.7706,133600.0
2009-10-06 10:50:00,11.95,11.96,11.92,11.95,96400.0,9.7706,9.7787,9.746,9.7706,96400.0
2009-10-06 11:00:00,11.95,12.0,11.95,12.0,188800.0,9.7706,9.8114,9.7706,9.8114,188800.0
2009-10-06 11:10:00,12.0,12.01,11.97,11.97,141200.0,9.8114,9.8196,9.7869,9.7869,141200.0
2009-10-06 11:20:00,11.97,11.99,11.96,11.98,227600.0,9.7869,9.8033,9.7787,9.7951,227600.0
2009-10-06 11:30:00,11.98,12.01,11.97,12.01,190400.0,9.7951,9.8196,9.7869,9.8196,190400.0
2009-10-06 11:40:00,12.0,12.01,11.98,11.98,125600.0,9.8114,9.8196,9.7951,9.7951,125600.0
2009-10-06 11:50:00,11.98,11.98,11.94,11.97,215600.0,9.7951,9.7951,9.7624,9.7869,215600.0
2009-10-06 12:00:00,11.96,11.98,11.96,11.98,287600.0,9.7787,9.7951,9.7787,9.7951,287600.0
2009-10-06 12:10:00,11.98,11.98,11.96,11.97,109600.0,9.7951,9.7951,9.7787,9.7869,109600.0
2009-10-06 12:20:00,11.97,12.01,11.97,12.0,124000.0,9.7869,9.8196,9.7869,9.8114,124000.0
2009-10-06 12:30:00,12.01,12.07,12.01,12.06,154000.0,9.8196,9.8687,9.8196,9.8605,154000.0
2009-10-06 12:40:00,12.06,12.06,11.99,11.99,204400.0,9.8605,9.8605,9.8033,9.8033,204400.0
2009-10-06 12:50:00,11.99,12.03,11.99,12.02,170800.0,9.8033,9.836,9.8033,9.8278,170800.0
2009-10-06 13:00:00,12.02,12.02,11.99,12.01,311200.0,9.8278,9.8278,9.8033,9.8196,311200.0
2009-10-06 13:10:00,12.01,12.02,12.0,12.02,190800.0,9.8196,9.8278,9.8114,9.8278,190800.0
2009-10-06 13:20:00,12.02,12.04,12.02,12.04,188800.0,9.8278,9.8441,9.8278,9.8441,188800.0
2009-10-06 13:30:00,12.03,12.04,12.01,12.03,280000.0,9.836,9.8441,9.8196,9.836,280000.0
2009-10-06 13:40:00,12.03,12.03,12.01,12.02,222400.0,9.836,9.836,9.8196,9.8278,222400.0
2009-10-06 13:50:00,12.01,12.02,11.97,11.99,275200.0,9.8196,9.8278,9.7869,9.8033,275200.0
2009-10-06 14:00:00,11.99,11.99,11.96,11.97,216800.0,9.8033,9.8033,9.7787,9.7869,216800.0
2009-10-06 14:10:00,11.97,12.0,11.96,11.99,179200.0,9.7869,9.8114,9.7787,9.8033,179200.0
2009-10-06 14:20:00,11.99,11.99,11.95,11.99,382800.0,9.8033,9.8033,9.7706,9.8033,382800.0
2009-10-06 14:30:00,11.99,11.99,11.97,11.99,314400.0,9.8033,9.8033,9.7869,9.8033,314400.0
2009-10-06 14:40:00,11.99,12.06,11.99,12.06,284800.0,9.8033,9.8605,9.8033,9.8605,284800.0
2009-10-06 14:50:00,12.06,12.07,12.05,12.06,242400.0,9.8605,9.8687,9.8523,9.8605,242400.0
2009-10-06 15:00:00,12.06,12.1,12.05,12.09,210000.0,9.8605,9.8932,9.8523,9.885,210000.0
2009-10-06 15:10:00,12.09,12.11,12.09,12.1,258400.0,9.885,9.9014,9.885,9.8932,258400.0
2009-10-06 15:20:00,12.09,12.11,12.09,12.1,236400.0,9.885,9.9014,9.885,9.8932,236400.0
2009-10-06 15:30:00,12.1,12.11,12.09,12.09,271600.0,9.8932,9.9014,9.885,9.885,271600.0
2009-10-06 15:40:00,12.09,12.09,12.06,12.08,428000.0,9.885,9.885,9.8605,9.8768,428000.0
2009-10-06 15:50:00,12.08,12.12,12.08,12.11,672400.0,9.8768,9.9096,9.8768,9.9014,672400.0
2009-10-07 09:30:00,12.11,12.16,11.99,12.09,304800.0,9.9014,9.9423,9.8033,9.885,304800.0
2009-10-07 09:40:00,12.09,12.09,11.92,11.93,395200.0,9.885,9.885,9.746,9.7542,395200.0
2009-10-07 09:50:00,11.93,11.98,11.9,11.97,224000.0,9.7542,9.7951,9.7297,9.7869,224000.0
2009-10-07 10:00:00,11.97,11.97,11.94,11.94,109600.0,9.7869,9.7869,9.7624,9.7624,109600.0
2009-10-07 10:10:00,11.94,12.04,11.94,12.03,204400.0,9.7624,9.8441,9.7624,9.836,204400.0
2009-10-07 10:20:00,12.04,12.05,12.01,12.05,121600.0,9.8441,9.8523,9.8196,9.8523,121600.0
2009-10-07 10:30:00,12.04,12.04,11.99,12.01,271600.0,9.8441,9.8441,9.8033,9.8196,271600.0
2009-10-07 10:40:00,12.01,12.03,11.99,11.99,124800.0,9.8196,9.836,9.8033,9.8033,124800.0
2009-10-07 10:50:00,11.99,12.03,11.98,12.01,139200.0,9.8033,9.836,9.7951,9.8196,139200.0
2009-10-07 11:00:00,12.01,12.04,11.99,11.99,116400.0,9.8196,9.8441,9.8033,9.8033,116400.0
2009-10-07 11:10:00,11.99,11.99,11.97,11.97,62800.0,9.8033,9.8033,9.7869,9.7869,62800.0
2009-10-07 11:20:00,11.97,11.97,11.92,11.93,103600.0,9.7869,9.7869,9.746,9.7542,103600.0
2009-10-07 11:30:00,11.92,11.94,11.92,11.94,48000.0,9.746,9.7624,9.746,9.7624,48000.0
2009-10-07 11:40:00,11.94,11.97,11.93,11.97,148400.0,9.7624,9.7869,9.7542,9.7869,148400.0
2009-10-07 11:50:00,11.98,12.02,11.97,12.0,192400.0,9.7951,9.8278,9.7869,9.8114,192400.0
2009-10-07 12:00:00,11.99,12.02,11.99,12.02,74400.0,9.8033,9.8278,9.8033,9.8278,74400.0
2009-10-07 12:10:00,12.02,12.02,12.0,12.0,89600.0,9.8278,9.8278,9.8114,9.8114,89600.0
2009-10-07 12:20:00,12.0,12.01,11.99,12.0,92800.0,9.8114,9.8196,9.8033,9.8114,92800.0
2009-10-07 12:30:00,12.0,12.01,11.98,12.0,508000.0,9.8114,9.8196,9.7951,9.8114,508000.0
2009-10-07 12:40:00,12.0,12.01,11.99,11.99,180800.0,9.8114,9.8196,9.8033,9.8033,180800.0
2009-10-07 12:50:00,12.0,12.01,11.99,12.01,78000.0,9.8114,9.8196,9.8033,9.8196,78000.0
2009-10-07 13:00:00,12.01,12.01,11.99,12.01,98400.0,9.8196,9.8196,9.8033,9.8196,98400.0
2009-10-07 13:10:00,12.0,12.01,12.0,12.0,40400.0,9.8114,9.8196,9.8114,9.8114,40400.0
2009-10-07 13:20:00,12.0,12.01,11.98,12.0,95200.0,9.8114,9.8196,9.7951,9.8114,95200.0
2009-10-07 13:30:00,12.0,12.01,11.99,11.99,244800.0,9.8114,9.8196,9.8033,9.8033,244800.0
2009-10-07 13:40:00,11.99,12.0,11.98,11.99,114400.0,9.8033,9.8114,9.7951,9.8033,114400.0
2009-10-07 13:50:00,11.99,12.01,11.97,12.01,242400.0,9.8033,9.8196,9.7869,9.8196,242400.0
2009-10-07 14:00:00,12.01,12.01,11.99,11.99,167200.0,9.8196,9.8196,9.8033,9.8033,167200.0
2009-10-07 14:10:00,12.0,12.01,11.99,11.99,65600.0,9.8114,9.8196,9.8033,9.8033,65600.0
2009-10-07 14:20:00,11.99,12.03,11.99,12.01,177200.0,9.8033,9.836,9.8033,9.8196,177200.0
2009-10-07 14:30:00,12.01,12.01,11.98,12.0,86000.0,9.8196,9.8196,9.7951,9.8114,86000.0
2009-10-07 14:40:00,12.0,12.04,11.99,12.03,243200.0,9.8114,9.8441,9.8033,9.836,243200.0
2009-10-07 14:50:00,12.03,12.05,12.03,12.05,125600.0,9.836,9.8523,9.836,9.8523,125600.0
2009-10-07 15:00:00,12.05,12.05,12.02,12.05,172800.0,9.8523,9.8523,9.8278,9.8523,172800.0
2009-10-07 15:10:00,12.05,12.06,12.01,12.01,92000.0,9.8523,9.8605,9.8196,9.8196,92000.0
2009-10-07 15:20:00,12.01,12.04,12.01,12.03,92000.0,9.8196,9.8441,9.8196,9.836,92000.0
2009-10-07 15:30:00,12.03,12.04,12.02,12.04,100000.0,9.836,9.8441,9.8278,9.8441,100000.0
2009-10-07 15:40:00,12.04,12.05,12.02,12.04,187200.0,9.8441,9.8523,9.8278,9.8441,187200.0
2009-10-07 15:50:00,12.04,12.08,12.03,12.08,462400.0,9.8441,9.8768,9.836,9.8768,462400.0
2009-10-08 09:30:00,12.36,12.63,12.33,12.46,1246000.0,10.1058,10.3265,10.0813,10.1875,1246000.0
2009-10-08 09:40:00,12.46,12.5,12.4,12.41,820400.0,10.1875,10.2202,10.1385,10.1467,820400.0
2009-10-08 09:50:00,12.41,12.41,12.24,12.25,776800.0,10.1467,10.1467,10.0077,10.0158,776800.0
2009-10-08 10:00:00,12.25,12.26,12.13,12.19,1027600.0,10.0158,10.024,9.9177,9.9668,1027600.0
2009-10-08 10:10:00,12.19,12.29,12.19,12.28,439600.0,9.9668,10.0485,9.9668,10.0404,439600.0
2009-10-08 10:20:00,12.28,12.28,12.21,12.22,542000.0,10.0404,10.0404,9.9831,9.9913,542000.0
2009-10-08 10:30:00,12.21,12.22,12.16,12.16,522400.0,9.9831,9.9913,9.9423,9.9423,522400.0
2009-10-08 10:40:00,12.16,12.17,12.1,12.12,479200.0,9.9423,9.9504,9.8932,9.9096,479200.0
2009-10-08 10:50:00,12.12,12.17,12.11,12.11,714000.0,9.9096,9.9504,9.9014,9.9014,714000.0
2009-10-08 11:00:00,12.11,12.2,12.11,12.2,711200.0,9.9014,9.975,9.9014,9.975,711200.0
2009-10-08 11:10:00,12.2,12.21,12.15,12.16,560000.0,9.975,9.9831,9.9341,9.9423,560000.0
2009-10-08 11:20:00,12.16,12.21,12.15,12.16,349600.0,9.9423,9.9831,9.9341,9.9423,349600.0
2009-10-08 11:30:00,12.16,12.19,12.16,12.17,638800.0,9.9423,9.9668,9.9423,9.9504,638800.0
2009-10-08 11:40:00,12.17,12.18,12.11,12.12,218800.0,9.9504,9.9586,9.9014,9.9096,218800.0
2009-10-08 11:50:00,12.11,12.13,12.11,12.13,119200.0,9.9014,9.9177,9.9014,9.9177,119200.0
2009-10-08 12:00:00,12.13,12.13,12.1,12.1,171200.0,9.9177,9.9177,9.8932,9.8932,171200.0
2009-10-08 12:10:00,12.1,12.13,12.1,12.13,104400.0,9.8932,9.9177,9.8932,9.9177,104400.0
2009-10-08 12:20:00,12.13,12.15,12.13,12.13,410800.0,9.9177,9.9341,9.9177,9.9177,410800.0
2009-10-08 12:30:00,12.13,12.13,12.1,12.1,186400.0,9.9177,9.9177,9.8932,9.8932,186400.0
2009-10-08 12:40:00,12.1,12.11,12.08,12.11,134000.0,9.8932,9.9014,9.8768,9.9014,134000.0
2009-10-08 12:50:00,12.11,12.11,12.1,12.11,96800.0,9.9014,9.9014,9.8932,9.9014,96800.0
2009-10-08 13:00:00,12.1,12.1,12.05,12.06,212400.0,9.8932,9.8932,9.8523,9.8605,212400.0
2009-10-08 13:10:00,12.06,12.07,12.0,12.01,361200.0,9.8605,9.8687,9.8114,9.8196,361200.0
2009-10-08 13:20:00,12.01,12.02,11.99,11.99,219600.0,9.8196,9.8278,9.8033,9.8033,219600.0
2009-10-08 13:30:00,11.99,12.0,11.93,11.93,229600.0,9.8033,9.8114,9.7542,9.7542,229600.0
2009-10-08 13:40:00,11.93,11.95,11.91,11.95,582000.0,9.7542,9.7706,9.7379,9.7706,582000.0
2009-10-08 13:50:00,11.95,11.98,11.95,11.95,324000.0,9.7706,9.7951,9.7706,9.7706,324000.0
2009-10-08 14:00:00,11.95,11.97,11.93,11.93,681200.0,9.7706,9.7869,9.7542,9.7542,681200.0
2009-10-08 14:10:00,11.93,11.93,11.87,11.87,353200.0,9.7542,9.7542,9.7051,9.7051,353200.0
2009-10-08 14:20:00,11.87,11.87,11.79,11.79,614000.0,9.7051,9.7051,9.6397,9.6397,614000.0
2009-10-08 14:30:00,11.79,11.83,11.79,11.82,751600.0,9.6397,9.6724,9.6397,9.6643,751600.0
2009-10-08 14:40:00,11.82,11.88,11.82,11.86,481600.0,9.6643,9.7133,9.6643,9.697,481600.0
2009-10-08 14:50:00,11.86,11.86,11.76,11.77,606800.0,9.697,9.697,9.6152,9.6234,606800.0
2009-10-08 15:00:00,11.77,11.8,11.68,11.74,1139600.0,9.6234,9.6479,9.5498,9.5989,1139600.0
2009-10-08 15:10:00,11.74,11.77,11.73,11.77,402800.0,9.5989,9.6234,9.5907,9.6234,402800.0
2009-10-08 15:20:00,11.77,11.8,11.73,11.75,453200.0,9.6234,9.6479,9.5907,9.607,453200.0
2009-10-08 15:30:00,11.74,11.75,11.71,11.74,520800.0,9.5989,9.607,9.5743,9.5989,520800.0
2009-10-08 15:40:00,11.74,11.76,11.74,11.74,1471200.0,9.5989,9.6152,9.5989,9.5989,1471200.0
2009-10-08 15:50:00,11.74,11.76,11.71,11.74,1214000.0,9.5989,9.6152,9.5743,9.5989,1214000.0
2009-10-09 09:30:00,11.68,11.74,11.56,11.57,474000.0,9.5498,9.5989,9.4517,9.4599,474000.0
2009-10-09 09:40:00,11.56,11.65,11.55,11.61,683200.0,9.4517,9.5253,9.4435,9.4926,683200.0
2009-10-09 09:50:00,11.61,11.62,11.54,11.55,953200.0,9.4926,9.5007,9.4353,9.4435,953200.0
2009-10-09 10:00:00,11.55,11.56,11.48,11.5,866000.0,9.4435,9.4517,9.3863,9.4026,866000.0
2009-10-09 10:10:00,11.5,11.54,11.46,11.48,1232800.0,9.4026,9.4353,9.3699,9.3863,1232800.0
2009-10-09 10:20:00,11.49,11.51,11.46,11.48,588000.0,9.3945,9.4108,9.3699,9.3863,588000.0
2009-10-09 10:30:00,11.48,11.48,11.42,11.44,617600.0,9.3863,9.3863,9.3372,9.3536,617600.0
2009-10-09 10:40:00,11.44,11.46,11.39,11.39,498000.0,9.3536,9.3699,9.3127,9.3127,498000.0
2009-10-09 10:50:00,11.39,11.4,11.34,11.36,975600.0,9.3127,9.3209,9.2718,9.2882,975600.0
2009-10-09 11:00:00,11.36,11.43,11.33,11.4,1278400.0,9.2882,9.3454,9.2636,9.3209,1278400.0
2009-10-09 11:10:00,11.4,11.45,11.4,11.43,306000.0,9.3209,9.3617,9.3209,9.3454,306000.0
2009-10-09 11:20:00,11.43,11.5,11.43,11.44,385200.0,9.3454,9.4026,9.3454,9.3536,385200.0
2009-10-09 11:30:00,11.45,11.46,11.42,11.45,198800.0,9.3617,9.3699,9.3372,9.3617,198800.0
2009-10-09 11:40:00,11.45,11.45,11.38,11.38,399200.0,9.3617,9.3617,9.3045,9.3045,399200.0
2009-10-09 11:50:00,11.38,11.46,11.34,11.36,886800.0,9.3045,9.3699,9.2718,9.2882,886800.0
2009-10-09 12:00:00,11.36,11.38,11.33,11.33,332800.0,9.2882,9.3045,9.2636,9.2636,332800.0
2009-10-09 12:10:00,11.33,11.35,11.31,11.34,314000.0,9.2636,9.28,9.2473,9.2718,314000.0
2009-10-09 12:20:00,11.34,11.36,11.31,11.36,350000.0,9.2718,9.2882,9.2473,9.2882,350000.0
2009-10-09 12:30:00,11.36,11.4,11.35,11.4,224000.0,9.2882,9.3209,9.28,9.3209,224000.0
2009-10-09 12:40:00,11.4,11.42,11.37,11.37,330800.0,9.3209,9.3372,9.2963,9.2963,330800.0
2009-10-09 12:50:00,11.38,11.38,11.36,11.37,318400.0,9.3045,9.3045,9.2882,9.2963,318400.0
2009-10-09 13:00:00,11.38,11.4,11.36,11.37,615200.0,9.3045,9.3209,9.2882,9.2963,615200.0
2009-10-09 13:10:00,11.37,11.38,11.37,11.38,166800.0,9.2963,9.3045,9.2963,9.3045,166800.0
2009-10-09 13:20:00,11.38,11.38,11.34,11.35,428800.0,9.3045,9.3045,9.2718,9.28,428800.0
2009-10-09 13:30:00,11.35,11.36,11.32,11.32,265200.0,9.28,9.2882,9.2555,9.2555,265200.0
2009-10-09 13:40:00,11.32,11.34,11.31,11.31,267200.0,9.2555,9.2718,9.2473,9.2473,267200.0
2009-10-09 13:50:00,11.31,11.31,11.26,11.26,449200.0,9.2473,9.2473,9.2064,9.2064,449200.0
2009-10-09 14:00:00,11.26,11.27,11.24,11.25,382800.0,9.2064,9.2146,9.19,9.1982,382800.0
2009-10-09 14:10:00,11.25,11.29,11.25,11.28,466000.0,9.1982,9.2309,9.1982,9.2228,466000.0
2009-10-09 14:20:00,11.28,11.28,11.22,11.23,360400.0,9.2228,9.2228,9.1737,9.1819,360400.0
2009-10-09 14:30:00,11.24,11.27,11.23,11.25,594800.0,9.19,9.2146,9.1819,9.1982,594800.0
2009-10-09 14:40:00,11.25,11.27,11.24,11.27,363200.0,9.1982,9.2146,9.19,9.2146,363200.0
2009-10-09 14:50:00,11.27,11.31,11.27,11.29,721200.0,9.2146,9.2473,9.2146,9.2309,721200.0
2009-10-09 15:00:00,11.29,11.35,11.29,11.34,419600.0,9.2309,9.28,9.2309,9.2718,419600.0
2009-10-09 15:10:00,11.35,11.35,11.31,11.31,445600.0,9.28,9.28,9.2473,9.2473,445600.0
2009-10-09 15:20:00,11.31,11.35,11.31,11.35,321200.0,9.2473,9.28,9.2473,9.28,321200.0
2009-10-09 15:30:00,11.35,11.36,11.34,11.36,508400.0,9.28,9.2882,9.2718,9.2882,508400.0
2009-10-09 15:40:00,11.36,11.36,11.3,11.31,786400.0,9.2882,9.2882,9.2391,9.2473,786400.0
2009-10-09 15:50:00,11.31,11.32,11.3,11.3,1599600.0,9.2473,9.2555,9.2391,9.2391,1599600.0
2009-10-12 09:30:00,11.38,11.49,11.38,11.44,289200.0,9.3045,9.3945,9.3045,9.3536,289200.0
2009-10-12 09:40:00,11.45,11.45,11.42,11.42,414400.0,9.3617,9.3617,9.3372,9.3372,414400.0
2009-10-12 09:50:00,11.42,11.42,11.38,11.41,244800.0,9.3372,9.3372,9.3045,9.329,244800.0
2009-10-12 10:00:00,11.41,11.42,11.4,11.41,211600.0,9.329,9.3372,9.3209,9.329,211600.0
2009-10-12 10:10:00,11.41,11.44,11.41,11.42,210400.0,9.329,9.3536,9.329,9.3372,210400.0
2009-10-12 10:20:00,11.42,11.44,11.42,11.44,156800.0,9.3372,9.3536,9.3372,9.3536,156800.0
2009-10-12 10:30:00,11.45,11.45,11.44,11.44,256800.0,9.3617,9.3617,9.3536,9.3536,256800.0
2009-10-12 10:40:00,11.44,11.45,11.44,11.44,219200.0,9.3536,9.3617,9.3536,9.3536,219200.0
2009-10-12 10:50:00,11.44,11.44,11.44,11.44,277200.0,9.3536,9.3536,9.3536,9.3536,277200.0
2009-10-12 11:00:00,11.44,11.44,11.44,11.44,289200.0,9.3536,9.3536,9.3536,9.3536,289200.0
2009-10-12 11:10:00,11.44,11.44,11.44,11.44,234000.0,9.3536,9.3536,9.3536,9.3536,234000.0
2009-10-12 11:20:00,11.44,11.44,11.44,11.44,315200.0,9.3536,9.3536,9.3536,9.3536,315200.0
2009-10-12 11:30:00,11.44,11.48,11.44,11.48,214000.0,9.3536,9.3863,9.3536,9.3863,214000.0
2009-10-12 11:40:00,11.48,11.48,11.47,11.47,160000.0,9.3863,9.3863,9.3781,9.3781,160000.0
2009-10-12 11:50:00,11.47,11.47,11.46,11.47,174400.0,9.3781,9.3781,9.3699,9.3781,174400.0
2009-10-12 12:00:00,11.47,11.47,11.46,11.46,132400.0,9.3781,9.3781,9.3699,9.3699,132400.0
2009-10-12 12:10:00,11.46,11.47,11.46,11.46,196800.0,9.3699,9.3781,9.3699,9.3699,196800.0
2009-10-12 12:20:00,11.46,11.47,11.46,11.46,138800.0,9.3699,9.3781,9.3699,9.3699,138800.0
2009-10-12 12:30:00,11.46,11.47,11.46,11.47,90800.0,9.3699,9.3781,9.3699,9.3781,90800.0
2009-10-12 12:40:00,11.47,11.47,11.46,11.46,119200.0,9.3781,9.3781,9.3699,9.3699,119200.0
2009-10-12 12:50:00,11.47,11.47,11.46,11.46,256800.0,9.3781,9.3781,9.3699,9.3699,256800.0
2009-10-12 13:00:00,11.47,11.47,11.44,11.45,317200.0,9.3781,9.3781,9.3536,9.3617,317200.0
2009-10-12 13:10:00,11.45,11.45,11.41,11.42,331600.0,9.3617,9.3617,9.329,9.3372,331600.0
2009-10-12 13:20:00,11.42,11.43,11.42,11.42,113200.0,9.3372,9.3454,9.3372,9.3372,113200.0
2009-10-12 13:30:00,11.43,11.43,11.42,11.43,108400.0,9.3454,9.3454,9.3372,9.3454,108400.0
2009-10-12 13:40:00,11.43,11.44,11.43,11.44,139600.0,9.3454,9.3536,9.3454,9.3536,139600.0
2009-10-12 13:50:00,11.44,11.44,11.43,11.44,161600.0,9.3536,9.3536,9.3454,9.3536,161600.0
2009-10-12 14:00:00,11.45,11.45,11.42,11.42,202800.0,9.3617,9.3617,9.3372,9.3372,202800.0
2009-10-12 14:10:00,11.41,11.42,11.33,11.35,550400.0,9.329,9.3372,9.2636,9.28,550400.0
2009-10-12 14:20:00,11.35,11.37,11.33,11.36,222800.0,9.28,9.2963,9.2636,9.2882,222800.0
2009-10-12 14:30:00,11.36,11.37,11.29,11.34,320400.0,9.2882,9.2963,9.2309,9.2718,320400.0
2009-10-12 14:40:00,11.34,11.34,11.31,11.33,176400.0,9.2718,9.2718,9.2473,9.2636,176400.0
2009-10-12 14:50:00,11.33,11.38,11.33,11.37,254800.0,9.2636,9.3045,9.2636,9.2963,254800.0
2009-10-12 15:00:00,11.38,11.38,11.37,11.38,175600.0,9.3045,9.3045,9.2963,9.3045,175600.0
2009-10-12 15:10:00,11.38,11.4,11.38,11.4,153200.0,9.3045,9.3209,9.3045,9.3209,153200.0
2009-10-12 15:20:00,11.4,11.42,11.4,11.41,237200.0,9.3209,9.3372,9.3209,9.329,237200.0
2009-10-12 15:30:00,11.41,11.43,11.41,11.42,249600.0,9.329,9.3454,9.329,9.3372,249600.0
2009-10-12 15:40:00,11.42,11.42,11.39,11.39,318800.0,9.3372,9.3372,9.3127,9.3127,318800.0
2009-10-12 15:50:00,11.39,11.4,11.38,11.4,570800.0,9.3127,9.3209,9.3045,9.3209,570800.0
2009-10-13 09:30:00,11.38,11.44,11.31,11.42,219200.0,9.3045,9.3536,9.2473,9.3372,219200.0
2009-10-13 09:40:00,11.42,11.42,11.37,11.4,320000.0,9.3372,9.3372,9.2963,9.3209,320000.0
2009-10-13 09:50:00,11.4,11.47,11.38,11.44,270800.0,9.3209,9.3781,9.3045,9.3536,270800.0
2009-10-13 10:00:00,11.44,11.44,11.38,11.42,200000.0,9.3536,9.3536,9.3045,9.3372,200000.0
2009-10-13 10:10:00,11.42,11.44,11.41,11.44,134800.0,9.3372,9.3536,9.329,9.3536,134800.0
2009-10-13 10:20:00,11.44,11.49,11.4,11.49,162800.0,9.3536,9.3945,9.3209,9.3945,162800.0
2009-10-13 10:30:00,11.49,11.49,11.45,11.45,136000.0,9.3945,9.3945,9.3617,9.3617,136000.0
2009-10-13 10:40:00,11.45,11.48,11.44,11.48,144000.0,9.3617,9.3863,9.3536,9.3863,144000.0
2009-10-13 10:50:00,11.48,11.52,11.48,11.52,98800.0,9.3863,9.419,9.3863,9.419,98800.0
2009-10-13 11:00:00,11.52,11.52,11.45,11.46,128000.0,9.419,9.419,9.3617,9.3699,128000.0
2009-10-13 11:10:00,11.45,11.48,11.45,11.47,73600.0,9.3617,9.3863,9.3617,9.3781,73600.0
2009-10-13 11:20:00,11.47,11.5,11.47,11.49,67600.0,9.3781,9.4026,9.3781,9.3945,67600.0
2009-10-13 11:30:00,11.49,11.51,11.49,11.51,132400.0,9.3945,9.4108,9.3945,9.4108,132400.0
2009-10-13 11:40:00,11.51,11.53,11.5,11.53,168000.0,9.4108,9.4272,9.4026,9.4272,168000.0
2009-10-13 11:50:00,11.53,11.56,11.53,11.56,261200.0,9.4272,9.4517,9.4272,9.4517,261200.0
2009-10-13 12:00:00,11.56,11.58,11.56,11.57,242400.0,9.4517,9.468,9.4517,9.4599,242400.0
2009-10-13 12:10:00,11.57,11.58,11.56,11.58,101600.0,9.4599,9.468,9.4517,9.468,101600.0
2009-10-13 12:20:00,11.58,11.58,11.55,11.55,94000.0,9.468,9.468,9.4435,9.4435,94000.0
2009-10-13 12:30:00,11.55,11.57,11.54,11.57,83600.0,9.4435,9.4599,9.4353,9.4599,83600.0
2009-10-13 12:40:00,11.57,11.59,11.57,11.58,110000.0,9.4599,9.4762,9.4599,9.468,110000.0
2009-10-13 12:50:00,11.59,11.59,11.57,11.58,89600.0,9.4762,9.4762,9.4599,9.468,89600.0
2009-10-13 13:00:00,11.58,11.59,11.58,11.58,82800.0,9.468,9.4762,9.468,9.468,82800.0
2009-10-13 13:10:00,11.58,11.61,11.58,11.61,148000.0,9.468,9.4926,9.468,9.4926,148000.0
2009-10-13 13:20:00,11.61,11.62,11.6,11.61,218400.0,9.4926,9.5007,9.4844,9.4926,218400.0
2009-10-13 13:30:00,11.61,11.62,11.59,11.6,109200.0,9.4926,9.5007,9.4762,9.4844,109200.0
2009-10-13 13:40:00,11.6,11.6,11.58,11.58,116800.0,9.4844,9.4844,9.468,9.468,116800.0
2009-10-13 13:50:00,11.58,11.59,11.58,11.58,113200.0,9.468,9.4762,9.468,9.468,113200.0
2009-10-13 14:00:00,11.58,11.58,11.53,11.53,142000.0,9.468,9.468,9.4272,9.4272,142000.0
2009-10-13 14:10:00,11.53,11.55,11.53,11.55,171600.0,9.4272,9.4435,9.4272,9.4435,171600.0
2009-10-13 14:20:00,11.55,11.56,11.54,11.55,143200.0,9.4435,9.4517,9.4353,9.4435,143200.0
2009-10-13 14:30:00,11.55,11.56,11.53,11.54,109200.0,9.4435,9.4517,9.4272,9.4353,109200.0
2009-10-13 14:40:00,11.54,11.57,11.54,11.56,221600.0,9.4353,9.4599,9.4353,9.4517,221600.0
2009-10-13 14:50:00,11.56,11.56,11.52,11.52,116800.0,9.4517,9.4517,9.419,9.419,116800.0
2009-10-13 15:00:00,11.52,11.53,11.51,11.52,218400.0,9.419,9.4272,9.4108,9.419,218400.0
2009-10-13 15:10:00,11.52,11.56,11.52,11.55,249200.0,9.419,9.4517,9.419,9.4435,249200.0
2009-10-13 15:20:00,11.55,11.55,11.53,11.54,196000.0,9.4435,9.4435,9.4272,9.4353,196000.0
2009-10-13 15:30:00,11.54,11.54,11.52,11.53,264000.0,9.4353,9.4353,9.419,9.4272,264000.0
2009-10-13 15:40:00,11.53,11.53,11.51,11.51,370800.0,9.4272,9.4272,9.4108,9.4108,370800.0
2009-10-13 15:50:00,11.51,11.52,11.5,11.52,625600.0,9.4108,9.419,9.4026,9.419,625600.0
2009-10-14 09:30:00,11.55,11.65,11.52,11.61,270800.0,9.4435,9.5253,9.419,9.4926,270800.0
2009-10-14 09:40:00,11.59,11.59,11.51,11.56,138800.0,9.4762,9.4762,9.4108,9.4517,138800.0
2009-10-14 09:50:00,11.56,11.67,11.56,11.65,189600.0,9.4517,9.5416,9.4517,9.5253,189600.0
2009-10-14 10:00:00,11.65,11.65,11.58,11.58,138000.0,9.5253,9.5253,9.468,9.468,138000.0
2009-10-14 10:10:00,11.58,11.64,11.58,11.62,138400.0,9.468,9.5171,9.468,9.5007,138400.0
2009-10-14 10:20:00,11.62,11.62,11.53,11.54,153600.0,9.5007,9.5007,9.4272,9.4353,153600.0
2009-10-14 10:30:00,11.54,11.54,11.52,11.53,384400.0,9.4353,9.4353,9.419,9.4272,384400.0
2009-10-14 10:40:00,11.52,11.53,11.49,11.51,118400.0,9.419,9.4272,9.3945,9.4108,118400.0
2009-10-14 10:50:00,11.51,11.51,11.5,11.5,157600.0,9.4108,9.4108,9.4026,9.4026,157600.0
2009-10-14 11:00:00,11.5,11.55,11.5,11.54,274000.0,9.4026,9.4435,9.4026,9.4353,274000.0
2009-10-14 11:10:00,11.55,11.55,11.52,11.53,134000.0,9.4435,9.4435,9.419,9.4272,134000.0
2009-10-14 11:20:00,11.53,11.54,11.51,11.52,134800.0,9.4272,9.4353,9.4108,9.419,134800.0
2009-10-14 11:30:00,11.52,11.53,11.51,11.51,152400.0,9.419,9.4272,9.4108,9.4108,152400.0
2009-10-14 11:40:00,11.51,11.54,11.5,11.54,160800.0,9.4108,9.4353,9.4026,9.4353,160800.0
2009-10-14 11:50:00,11.54,11.54,11.51,11.51,182400.0,9.4353,9.4353,9.4108,9.4108,182400.0
2009-10-14 12:00:00,11.51,11.51,11.5,11.5,281600.0,9.4108,9.4108,9.4026,9.4026,281600.0
2009-10-14 12:10:00,11.5,11.52,11.49,11.52,116800.0,9.4026,9.419,9.3945,9.419,116800.0
2009-10-14 12:20:00,11.52,11.54,11.51,11.51,98800.0,9.419,9.4353,9.4108,9.4108,98800.0
2009-10-14 12:30:00,11.51,11.54,11.51,11.53,158000.0,9.4108,9.4353,9.4108,9.4272,158000.0
2009-10-14 12:40:00,11.53,11.54,11.52,11.52,78000.0,9.4272,9.4353,9.419,9.419,78000.0
2009-10-14 12:50:00,11.51,11.52,11.5,11.51,89600.0,9.4108,9.419,9.4026,9.4108,89600.0
2009-10-14 13:00:00,11.51,11.53,11.51,11.53,180800.0,9.4108,9.4272,9.4108,9.4272,180800.0
2009-10-14 13:10:00,11.53,11.53,11.52,11.52,208400.0,9.4272,9.4272,9.419,9.419,208400.0
2009-10-14 13:20:00,11.52,11.53,11.51,11.52,112400.0,9.419,9.4272,9.4108,9.419,112400.0
2009-10-14 13:30:00,11.52,11.54,11.51,11.52,161600.0,9.419,9.4353,9.4108,9.419,161600.0
2009-10-14 13:40:00,11.52,11.56,11.52,11.54,154800.0,9.419,9.4517,9.419,9.4353,154800.0
2009-10-14 13:50:00,11.54,11.54,11.52,11.53,62800.0,9.4353,9.4353,9.419,9.4272,62800.0
2009-10-14 14:00:00,11.53,11.54,11.52,11.54,275200.0,9.4272,9.4353,9.419,9.4353,275200.0
2009-10-14 14:10:00,11.54,11.55,11.52,11.54,151200.0,9.4353,9.4435,9.419,9.4353,151200.0
2009-10-14 14:20:00,11.54,11.57,11.54,11.55,99600.0,9.4353,9.4599,9.4353,9.4435,99600.0
2009-10-14 14:30:00,11.55,11.57,11.55,11.56,88800.0,9.4435,9.4599,9.4435,9.4517,88800.0
2009-10-14 14:40:00,11.56,11.56,11.55,11.55,97600.0,9.4517,9.4517,9.4435,9.4435,97600.0
2009-10-14 14:50:00,11.55,11.55,11.54,11.55,141600.0,9.4435,9.4435,9.4353,9.4435,141600.0
2009-10-14 15:00:00,11.55,11.58,11.55,11.58,130400.0,9.4435,9.468,9.4435,9.468,130400.0
2009-10-14 15:10:00,11.58,11.59,11.57,11.57,108400.0,9.468,9.4762,9.4599,9.4599,108400.0
2009-10-14 15:20:00,11.57,11.61,11.56,11.61,206000.0,9.4599,9.4926,9.4517,9.4926,206000.0
2009-10-14 15:30:00,11.61,11.63,11.6,11.63,282800.0,9.4926,9.5089,9.4844,9.5089,282800.0
2009-10-14 15:40:00,11.63,11.63,11.6,11.6,293200.0,9.5089,9.5089,9.4844,9.4844,293200.0
2009-10-14 15:50:00,11.6,11.61,11.58,11.6,489600.0,9.4844,9.4926,9.468,9.4844,489600.0
2009-10-15 09:30:00,11.51,11.61,11.5,11.54,166000.0,9.4108,9.4926,9.4026,9.4353,166000.0
2009-10-15 09:40:00,11.54,11.55,11.52,11.55,230400.0,9.4353,9.4435,9.419,9.4435,230400.0
2009-10-15 09:50:00,11.55,11.56,11.52,11.54,337200.0,9.4435,9.4517,9.419,9.4353,337200.0
2009-10-15 10:00:00,11.54,11.55,11.52,11.53,322000.0,9.4353,9.4435,9.419,9.4272,322000.0
2009-10-15 10:10:00,11.52,11.53,11.47,11.49,456800.0,9.419,9.4272,9.3781,9.3945,456800.0
2009-10-15 10:20:00,11.5,11.51,11.49,11.49,205600.0,9.4026,9.4108,9.3945,9.3945,205600.0
2009-10-15 10:30:00,11.49,11.5,11.43,11.44,199600.0,9.3945,9.4026,9.3454,9.3536,199600.0
2009-10-15 10:40:00,11.44,11.44,11.39,11.4,245200.0,9.3536,9.3536,9.3127,9.3209,245200.0
2009-10-15 10:50:00,11.4,11.42,11.39,11.42,266000.0,9.3209,9.3372,9.3127,9.3372,266000.0
2009-10-15 11:00:00,11.42,11.44,11.4,11.41,150800.0,9.3372,9.3536,9.3209,9.329,150800.0
2009-10-15 11:10:00,11.41,11.41,11.39,11.39,150000.0,9.329,9.329,9.3127,9.3127,150000.0
2009-10-15 11:20:00,11.39,11.41,11.39,11.39,152000.0,9.3127,9.329,9.3127,9.3127,152000.0
2009-10-15 11:30:00,11.39,11.4,11.38,11.4,91600.0,9.3127,9.3209,9.3045,9.3209,91600.0
2009-10-15 11:40:00,11.4,11.4,11.4,11.4,102000.0,9.3209,9.3209,9.3209,9.3209,102000.0
2009-10-15 11:50:00,11.4,11.4,11.38,11.39,145600.0,9.3209,9.3209,9.3045,9.3127,145600.0
2009-10-15 12:00:00,11.39,11.39,11.38,11.38,161600.0,9.3127,9.3127,9.3045,9.3045,161600.0
2009-10-15 12:10:00,11.39,11.39,11.38,11.39,165600.0,9.3127,9.3127,9.3045,9.3127,165600.0
2009-10-15 12:20:00,11.39,11.39,11.36,11.36,194800.0,9.3127,9.3127,9.2882,9.2882,194800.0
2009-10-15 12:30:00,11.36,11.37,11.35,11.35,140800.0,9.2882,9.2963,9.28,9.28,140800.0
2009-10-15 12:40:00,11.35,11.38,11.35,11.38,94800.0,9.28,9.3045,9.28,9.3045,94800.0
2009-10-15 12:50:00,11.38,11.38,11.35,11.35,137600.0,9.3045,9.3045,9.28,9.28,137600.0
2009-10-15 13:00:00,11.35,11.35,11.34,11.34,171200.0,9.28,9.28,9.2718,9.2718,171200.0
2009-10-15 13:10:00,11.34,11.34,11.31,11.31,261200.0,9.2718,9.2718,9.2473,9.2473,261200.0
2009-10-15 13:20:00,11.31,11.32,11.31,11.31,228400.0,9.2473,9.2555,9.2473,9.2473,228400.0
2009-10-15 13:30:00,11.31,11.32,11.31,11.31,306400.0,9.2473,9.2555,9.2473,9.2473,306400.0
2009-10-15 13:40:00,11.31,11.33,11.31,11.33,253600.0,9.2473,9.2636,9.2473,9.2636,253600.0
2009-10-15 13:50:00,11.33,11.33,11.3,11.31,170000.0,9.2636,9.2636,9.2391,9.2473,170000.0
2009-10-15 14:00:00,11.31,11.31,11.3,11.3,317600.0,9.2473,9.2473,9.2391,9.2391,317600.0
2009-10-15 14:10:00,11.3,11.3,11.3,11.3,172000.0,9.2391,9.2391,9.2391,9.2391,172000.0
2009-10-15 14:20:00,11.3,11.31,11.3,11.3,112800.0,9.2391,9.2473,9.2391,9.2391,112800.0
2009-10-15 14:30:00,11.3,11.34,11.3,11.34,280400.0,9.2391,9.2718,9.2391,9.2718,280400.0
2009-10-15 14:40:00,11.34,11.36,11.34,11.35,146400.0,9.2718,9.2882,9.2718,9.28,146400.0
2009-10-15 14:50:00,11.35,11.36,11.34,11.34,176800.0,9.28,9.2882,9.2718,9.2718,176800.0
2009-10-15 15:00:00,11.34,11.34,11.34,11.34,96400.0,9.2718,9.2718,9.2718,9.2718,96400.0
2009-10-15 15:10:00,11.34,11.38,11.34,11.37,176800.0,9.2718,9.3045,9.2718,9.2963,176800.0
2009-10-15 15:20:00,11.37,11.37,11.32,11.32,263200.0,9.2963,9.2963,9.2555,9.2555,263200.0
2009-10-15 15:30:00,11.32,11.35,11.31,11.35,250000.0,9.2555,9.28,9.2473,9.28,250000.0
2009-10-15 15:40:00,11.35,11.36,11.35,11.35,259200.0,9.28,9.2882,9.28,9.28,259200.0
2009-10-15 15:50:00,11.35,11.36,11.34,11.35,824800.0,9.28,9.2882,9.2718,9.28,824800.0
2009-10-16 09:30:00,11.3,11.32,11.27,11.27,530400.0,9.2391,9.2555,9.2146,9.2146,530400.0
2009-10-16 09:40:00,11.27,11.28,11.21,11.22,404400.0,9.2146,9.2228,9.1655,9.1737,404400.0
2009-10-16 09:50:00,11.22,11.27,11.19,11.2,475600.0,9.1737,9.2146,9.1492,9.1573,475600.0
2009-10-16 10:00:00,11.2,11.2,11.15,11.16,266400.0,9.1573,9.1573,9.1165,9.1246,266400.0
2009-10-16 10:10:00,11.16,11.2,11.15,11.2,174400.0,9.1246,9.1573,9.1165,9.1573,174400.0
2009-10-16 10:20:00,11.2,11.24,11.18,11.2,195600.0,9.1573,9.19,9.141,9.1573,195600.0
2009-10-16 10:30:00,11.2,11.26,11.2,11.26,110000.0,9.1573,9.2064,9.1573,9.2064,110000.0
2009-10-16 10:40:00,11.26,11.29,11.24,11.29,114000.0,9.2064,9.2309,9.19,9.2309,114000.0
2009-10-16 10:50:00,11.29,11.29,11.28,11.28,120000.0,9.2309,9.2309,9.2228,9.2228,120000.0
2009-10-16 11:00:00,11.28,11.31,11.28,11.31,103200.0,9.2228,9.2473,9.2228,9.2473,103200.0
2009-10-16 11:10:00,11.31,11.36,11.31,11.36,117200.0,9.2473,9.2882,9.2473,9.2882,117200.0
2009-10-16 11:20:00,11.36,11.36,11.3,11.31,111600.0,9.2882,9.2882,9.2391,9.2473,111600.0
2009-10-16 11:30:00,11.31,11.31,11.28,11.31,128800.0,9.2473,9.2473,9.2228,9.2473,128800.0
2009-10-16 11:40:00,11.31,11.33,11.3,11.33,96400.0,9.2473,9.2636,9.2391,9.2636,96400.0
2009-10-16 11:50:00,11.33,11.36,11.31,11.36,140800.0,9.2636,9.2882,9.2473,9.2882,140800.0
2009-10-16 12:00:00,11.35,11.39,11.35,11.38,163200.0,9.28,9.3127,9.28,9.3045,163200.0
2009-10-16 12:10:00,11.38,11.42,11.37,11.42,152000.0,9.3045,9.3372,9.2963,9.3372,152000.0
2009-10-16 12:20:00,11.42,11.43,11.39,11.4,104400.0,9.3372,9.3454,9.3127,9.3209,104400.0
2009-10-16 12:30:00,11.4,11.42,11.4,11.42,68800.0,9.3209,9.3372,9.3209,9.3372,68800.0
2009-10-16 12:40:00,11.42,11.43,11.41,11.42,101200.0,9.3372,9.3454,9.329,9.3372,101200.0
2009-10-16 12:50:00,11.42,11.45,11.42,11.44,83600.0,9.3372,9.3617,9.3372,9.3536,83600.0
2009-10-16 13:00:00,11.44,11.44,11.42,11.43,178800.0,9.3536,9.3536,9.3372,9.3454,178800.0
2009-10-16 13:10:00,11.43,11.49,11.43,11.48,302400.0,9.3454,9.3945,9.3454,9.3863,302400.0
2009-10-16 13:20:00,11.48,11.51,11.48,11.51,256800.0,9.3863,9.4108,9.3863,9.4108,256800.0
2009-10-16 13:30:00,11.51,11.54,11.51,11.53,175200.0,9.4108,9.4353,9.4108,9.4272,175200.0
2009-10-16 13:40:00,11.53,11.55,11.52,11.55,258800.0,9.4272,9.4435,9.419,9.4435,258800.0
2009-10-16 13:50:00,11.55,11.56,11.53,11.54,294800.0,9.4435,9.4517,9.4272,9.4353,294800.0
2009-10-16 14:00:00,11.54,11.54,11.49,11.49,176800.0,9.4353,9.4353,9.3945,9.3945,176800.0
2009-10-16 14:10:00,11.49,11.51,11.47,11.51,132000.0,9.3945,9.4108,9.3781,9.4108,132000.0
2009-10-16 14:20:00,11.51,11.52,11.49,11.5,136400.0,9.4108,9.419,9.3945,9.4026,136400.0
2009-10-16 14:30:00,11.5,11.5,11.48,11.49,81600.0,9.4026,9.4026,9.3863,9.3945,81600.0
2009-10-16 14:40:00,11.49,11.49,11.45,11.45,166800.0,9.3945,9.3945,9.3617,9.3617,166800.0
2009-10-16 14:50:00,11.45,11.45,11.42,11.45,223200.0,9.3617,9.3617,9.3372,9.3617,223200.0
2009-10-16 15:00:00,11.45,11.46,11.44,11.45,118800.0,9.3617,9.3699,9.3536,9.3617,118800.0
2009-10-16 15:10:00,11.45,11.46,11.43,11.44,199200.0,9.3617,9.3699,9.3454,9.3536,199200.0
2009-10-16 15:20:00,11.44,11.48,11.44,11.48,161600.0,9.3536,9.3863,9.3536,9.3863,161600.0
2009-10-16 15:30:00,11.48,11.51,11.47,11.48,257200.0,9.3863,9.4108,9.3781,9.3863,257200.0
2009-10-16 15:40:00,11.48,11.49,11.46,11.46,225600.0,9.3863,9.3945,9.3699,9.3699,225600.0
2009-10-16 15:50:00,11.46,11.46,11.43,11.43,474000.0,9.3699,9.3699,9.3454,9.3454,474000.0
2009-10-19 09:30:00,11.38,11.49,11.36,11.47,133600.0,9.3045,9.3945,9.2882,9.3781,133600.0
2009-10-19 09:40:00,11.47,11.48,11.45,11.46,163200.0,9.3781,9.3863,9.3617,9.3699,163200.0
2009-10-19 09:50:00,11.46,11.46,11.42,11.43,134400.0,9.3699,9.3699,9.3372,9.3454,134400.0
2009-10-19 10:00:00,11.42,11.46,11.42,11.45,70400.0,9.3372,9.3699,9.3372,9.3617,70400.0
2009-10-19 10:10:00,11.46,11.5,11.46,11.49,60000.0,9.3699,9.4026,9.3699,9.3945,60000.0
2009-10-19 10:20:00,11.49,11.57,11.49,11.53,195200.0,9.3945,9.4599,9.3945,9.4272,195200.0
2009-10-19 10:30:00,11.53,11.54,11.51,11.52,151600.0,9.4272,9.4353,9.4108,9.419,151600.0
2009-10-19 10:40:00,11.52,11.59,11.51,11.58,126800.0,9.419,9.4762,9.4108,9.468,126800.0
2009-10-19 10:50:00,11.58,11.63,11.57,11.58,340000.0,9.468,9.5089,9.4599,9.468,340000.0
2009-10-19 11:00:00,11.58,11.59,11.54,11.54,113200.0,9.468,9.4762,9.4353,9.4353,113200.0
2009-10-19 11:10:00,11.54,11.58,11.53,11.58,138400.0,9.4353,9.468,9.4272,9.468,138400.0
2009-10-19 11:20:00,11.58,11.58,11.53,11.57,94400.0,9.468,9.468,9.4272,9.4599,94400.0
2009-10-19 11:30:00,11.57,11.59,11.56,11.58,86000.0,9.4599,9.4762,9.4517,9.468,86000.0
2009-10-19 11:40:00,11.58,11.6,11.56,11.6,87600.0,9.468,9.4844,9.4517,9.4844,87600.0
2009-10-19 11:50:00,11.6,11.61,11.58,11.6,137600.0,9.4844,9.4926,9.468,9.4844,137600.0
2009-10-19 12:00:00,11.6,11.61,11.59,11.6,70000.0,9.4844,9.4926,9.4762,9.4844,70000.0
2009-10-19 12:10:00,11.6,11.61,11.59,11.6,54000.0,9.4844,9.4926,9.4762,9.4844,54000.0
2009-10-19 12:20:00,11.6,11.61,11.6,11.6,74800.0,9.4844,9.4926,9.4844,9.4844,74800.0
2009-10-19 12:30:00,11.6,11.61,11.59,11.6,69200.0,9.4844,9.4926,9.4762,9.4844,69200.0
2009-10-19 12:40:00,11.6,11.62,11.6,11.61,49600.0,9.4844,9.5007,9.4844,9.4926,49600.0
2009-10-19 12:50:00,11.61,11.61,11.6,11.6,109200.0,9.4926,9.4926,9.4844,9.4844,109200.0
2009-10-19 13:00:00,11.6,11.62,11.59,11.62,134400.0,9.4844,9.5007,9.4762,9.5007,134400.0
2009-10-19 13:10:00,11.62,11.62,11.61,11.61,72400.0,9.5007,9.5007,9.4926,9.4926,72400.0
2009-10-19 13:20:00,11.61,11.61,11.59,11.6,95600.0,9.4926,9.4926,9.4762,9.4844,95600.0
2009-10-19 13:30:00,11.6,11.64,11.6,11.63,149600.0,9.4844,9.5171,9.4844,9.5089,149600.0
2009-10-19 13:40:00,11.63,11.63,11.59,11.59,117600.0,9.5089,9.5089,9.4762,9.4762,117600.0
2009-10-19 13:50:00,11.59,11.62,11.59,11.62,56400.0,9.4762,9.5007,9.4762,9.5007,56400.0
2009-10-19 14:00:00,11.62,11.62,11.6,11.61,83200.0,9.5007,9.5007,9.4844,9.4926,83200.0
2009-10-19 14:10:00,11.61,11.64,11.6,11.62,88400.0,9.4926,9.5171,9.4844,9.5007,88400.0
2009-10-19 14:20:00,11.62,11.63,11.6,11.62,108000.0,9.5007,9.5089,9.4844,9.5007,108000.0
2009-10-19 14:30:00,11.62,11.63,11.62,11.62,58800.0,9.5007,9.5089,9.5007,9.5007,58800.0
2009-10-19 14:40:00,11.62,11.63,11.61,11.62,56800.0,9.5007,9.5089,9.4926,9.5007,56800.0
2009-10-19 14:50:00,11.62,11.65,11.62,11.64,210000.0,9.5007,9.5253,9.5007,9.5171,210000.0
2009-10-19 15:00:00,11.64,11.65,11.63,11.64,100400.0,9.5171,9.5253,9.5089,9.5171,100400.0
2009-10-19 15:10:00,11.64,11.65,11.63,11.63,122800.0,9.5171,9.5253,9.5089,9.5089,122800.0
2009-10-19 15:20:00,11.63,11.63,11.62,11.63,111600.0,9.5089,9.5089,9.5007,9.5089,111600.0
2009-10-19 15:30:00,11.63,11.64,11.63,11.63,161600.0,9.5089,9.5171,9.5089,9.5089,161600.0
2009-10-19 15:40:00,11.63,11.64,11.62,11.63,362000.0,9.5089,9.5171,9.5007,9.5089,362000.0
2009-10-19 15:50:00,11.63,11.63,11.62,11.62,516400.0,9.5089,9.5089,9.5007,9.5007,516400.0
2009-10-20 09:30:00,11.62,11.62,11.48,11.49,328800.0,9.5007,9.5007,9.3863,9.3945,328800.0
2009-10-20 09:40:00,11.49,11.49,11.44,11.47,339200.0,9.3945,9.3945,9.3536,9.3781,339200.0
2009-10-20 09:50:00,11.47,11.47,11.44,11.46,139200.0,9.3781,9.3781,9.3536,9.3699,139200.0
2009-10-20 10:00:00,11.46,11.48,11.45,11.45,137200.0,9.3699,9.3863,9.3617,9.3617,137200.0
2009-10-20 10:10:00,11.45,11.47,11.41,11.44,128800.0,9.3617,9.3781,9.329,9.3536,128800.0
2009-10-20 10:20:00,11.44,11.51,11.44,11.49,130000.0,9.3536,9.4108,9.3536,9.3945,130000.0
2009-10-20 10:30:00,11.49,11.56,11.49,11.56,105600.0,9.3945,9.4517,9.3945,9.4517,105600.0
2009-10-20 10:40:00,11.56,11.56,11.49,11.49,158400.0,9.4517,9.4517,9.3945,9.3945,158400.0
2009-10-20 10:50:00,11.48,11.49,11.48,11.48,45600.0,9.3863,9.3945,9.3863,9.3863,45600.0
2009-10-20 11:00:00,11.48,11.51,11.47,11.5,75200.0,9.3863,9.4108,9.3781,9.4026,75200.0
2009-10-20 11:10:00,11.5,11.51,11.47,11.5,97600.0,9.4026,9.4108,9.3781,9.4026,97600.0
2009-10-20 11:20:00,11.5,11.51,11.48,11.49,48000.0,9.4026,9.4108,9.3863,9.3945,48000.0
2009-10-20 11:30:00,11.5,11.5,11.43,11.44,68000.0,9.4026,9.4026,9.3454,9.3536,68000.0
2009-10-20 11:40:00,11.45,11.47,11.43,11.47,158400.0,9.3617,9.3781,9.3454,9.3781,158400.0
2009-10-20 11:50:00,11.47,11.49,11.46,11.49,62800.0,9.3781,9.3945,9.3699,9.3945,62800.0
2009-10-20 12:00:00,11.49,11.49,11.42,11.43,94800.0,9.3945,9.3945,9.3372,9.3454,94800.0
2009-10-20 12:10:00,11.43,11.44,11.41,11.42,90800.0,9.3454,9.3536,9.329,9.3372,90800.0
2009-10-20 12:20:00,11.42,11.44,11.41,11.43,41200.0,9.3372,9.3536,9.329,9.3454,41200.0
2009-10-20 12:30:00,11.43,11.45,11.42,11.42,46400.0,9.3454,9.3617,9.3372,9.3372,46400.0
2009-10-20 12:40:00,11.42,11.45,11.42,11.44,31200.0,9.3372,9.3617,9.3372,9.3536,31200.0
2009-10-20 12:50:00,11.45,11.46,11.43,11.43,52400.0,9.3617,9.3699,9.3454,9.3454,52400.0
2009-10-20 13:00:00,11.43,11.49,11.43,11.47,43200.0,9.3454,9.3945,9.3454,9.3781,43200.0
2009-10-20 13:10:00,11.47,11.49,11.46,11.47,40400.0,9.3781,9.3945,9.3699,9.3781,40400.0
2009-10-20 13:20:00,11.47,11.49,11.47,11.48,54000.0,9.3781,9.3945,9.3781,9.3863,54000.0
2009-10-20 13:30:00,11.48,11.48,11.45,11.46,37200.0,9.3863,9.3863,9.3617,9.3699,37200.0
2009-10-20 13:40:00,11.46,11.47,11.44,11.47,38000.0,9.3699,9.3781,9.3536,9.3781,38000.0
2009-10-20 13:50:00,11.47,11.47,11.43,11.43,54800.0,9.3781,9.3781,9.3454,9.3454,54800.0
2009-10-20 14:00:00,11.43,11.45,11.43,11.45,45600.0,9.3454,9.3617,9.3454,9.3617,45600.0
2009-10-20 14:10:00,11.45,11.49,11.44,11.49,68800.0,9.3617,9.3945,9.3536,9.3945,68800.0
2009-10-20 14:20:00,11.49,11.49,11.46,11.47,89600.0,9.3945,9.3945,9.3699,9.3781,89600.0
2009-10-20 14:30:00,11.47,11.5,11.47,11.5,77200.0,9.3781,9.4026,9.3781,9.4026,77200.0
2009-10-20 14:40:00,11.5,11.51,11.49,11.49,78800.0,9.4026,9.4108,9.3945,9.3945,78800.0
2009-10-20 14:50:00,11.49,11.49,11.47,11.49,39200.0,9.3945,9.3945,9.3781,9.3945,39200.0
2009-10-20 15:00:00,11.49,11.51,11.47,11.47,81200.0,9.3945,9.4108,9.3781,9.3781,81200.0
2009-10-20 15:10:00,11.47,11.49,11.46,11.48,95600.0,9.3781,9.3945,9.3699,9.3863,95600.0
2009-10-20 15:20:00,11.48,11.49,11.46,11.49,83200.0,9.3863,9.3945,9.3699,9.3945,83200.0
2009-10-20 15:30:00,11.49,11.49,11.47,11.49,111200.0,9.3945,9.3945,9.3781,9.3945,111200.0
2009-10-20 15:40:00,11.49,11.49,11.47,11.48,144400.0,9.3945,9.3945,9.3781,9.3863,144400.0
2009-10-20 15:50:00,11.48,11.49,11.46,11.47,258400.0,9.3863,9.3945,9.3699,9.3781,258400.0
2009-10-21 09:30:00,11.41,11.49,11.4,11.44,211600.0,9.329,9.3945,9.3209,9.3536,211600.0
2009-10-21 09:40:00,11.44,11.47,11.42,11.44,268400.0,9.3536,9.3781,9.3372,9.3536,268400.0
2009-10-21 09:50:00,11.43,11.51,11.43,11.5,138800.0,9.3454,9.4108,9.3454,9.4026,138800.0
2009-10-21 10:00:00,11.49,11.55,11.49,11.54,63600.0,9.3945,9.4435,9.3945,9.4353,63600.0
2009-10-21 10:10:00,11.55,11.58,11.54,11.55,87600.0,9.4435,9.468,9.4353,9.4435,87600.0
2009-10-21 10:20:00,11.55,11.6,11.53,11.59,194800.0,9.4435,9.4844,9.4272,9.4762,194800.0
2009-10-21 10:30:00,11.59,11.6,11.55,11.55,166800.0,9.4762,9.4844,9.4435,9.4435,166800.0
2009-10-21 10:40:00,11.55,11.61,11.55,11.61,167200.0,9.4435,9.4926,9.4435,9.4926,167200.0
2009-10-21 10:50:00,11.61,11.63,11.6,11.63,113200.0,9.4926,9.5089,9.4844,9.5089,113200.0
2009-10-21 11:00:00,11.63,11.64,11.58,11.64,234000.0,9.5089,9.5171,9.468,9.5171,234000.0
2009-10-21 11:10:00,11.64,11.65,11.62,11.63,182000.0,9.5171,9.5253,9.5007,9.5089,182000.0
2009-10-21 11:20:00,11.63,11.64,11.62,11.63,174400.0,9.5089,9.5171,9.5007,9.5089,174400.0
2009-10-21 11:30:00,11.63,11.64,11.62,11.64,266800.0,9.5089,9.5171,9.5007,9.5171,266800.0
2009-10-21 11:40:00,11.65,11.65,11.6,11.6,138400.0,9.5253,9.5253,9.4844,9.4844,138400.0
2009-10-21 11:50:00,11.6,11.6,11.56,11.59,104000.0,9.4844,9.4844,9.4517,9.4762,104000.0
2009-10-21 12:00:00,11.59,11.6,11.56,11.56,173200.0,9.4762,9.4844,9.4517,9.4517,173200.0
2009-10-21 12:10:00,11.56,11.57,11.53,11.56,176400.0,9.4517,9.4599,9.4272,9.4517,176400.0
2009-10-21 12:20:00,11.56,11.57,11.54,11.57,96400.0,9.4517,9.4599,9.4353,9.4599,96400.0
2009-10-21 12:30:00,11.57,11.59,11.56,11.56,87200.0,9.4599,9.4762,9.4517,9.4517,87200.0
2009-10-21 12:40:00,11.56,11.57,11.55,11.57,68400.0,9.4517,9.4599,9.4435,9.4599,68400.0
2009-10-21 12:50:00,11.57,11.61,11.56,11.6,48400.0,9.4599,9.4926,9.4517,9.4844,48400.0
2009-10-21 13:00:00,11.6,11.6,11.56,11.58,100000.0,9.4844,9.4844,9.4517,9.468,100000.0
2009-10-21 13:10:00,11.58,11.6,11.58,11.6,24800.0,9.468,9.4844,9.468,9.4844,24800.0
2009-10-21 13:20:00,11.6,11.6,11.58,11.59,48800.0,9.4844,9.4844,9.468,9.4762,48800.0
2009-10-21 13:30:00,11.59,11.59,11.55,11.58,60400.0,9.4762,9.4762,9.4435,9.468,60400.0
2009-10-21 13:40:00,11.58,11.58,11.56,11.57,50400.0,9.468,9.468,9.4517,9.4599,50400.0
2009-10-21 13:50:00,11.57,11.61,11.56,11.59,91200.0,9.4599,9.4926,9.4517,9.4762,91200.0
2009-10-21 14:00:00,11.59,11.59,11.58,11.58,102400.0,9.4762,9.4762,9.468,9.468,102400.0
2009-10-21 14:10:00,11.59,11.59,11.53,11.54,96400.0,9.4762,9.4762,9.4272,9.4353,96400.0
2009-10-21 14:20:00,11.54,11.55,11.52,11.52,103200.0,9.4353,9.4435,9.419,9.419,103200.0
2009-10-21 14:30:00,11.52,11.52,11.49,11.52,164400.0,9.419,9.419,9.3945,9.419,164400.0
2009-10-21 14:40:00,11.52,11.56,11.51,11.55,98400.0,9.419,9.4517,9.4108,9.4435,98400.0
2009-10-21 14:50:00,11.55,11.56,11.54,11.55,111200.0,9.4435,9.4517,9.4353,9.4435,111200.0
2009-10-21 15:00:00,11.55,11.55,11.52,11.52,125600.0,9.4435,9.4435,9.419,9.419,125600.0
2009-10-21 15:10:00,11.52,11.52,11.49,11.5,238400.0,9.419,9.419,9.3945,9.4026,238400.0
2009-10-21 15:20:00,11.5,11.5,11.43,11.43,380800.0,9.4026,9.4026,9.3454,9.3454,380800.0
2009-10-21 15:30:00,11.43,11.43,11.37,11.38,320000.0,9.3454,9.3454,9.2963,9.3045,320000.0
2009-10-21 15:40:00,11.38,11.4,11.35,11.37,351200.0,9.3045,9.3209,9.28,9.2963,351200.0
2009-10-21 15:50:00,11.37,11.39,11.35,11.36,371200.0,9.2963,9.3127,9.28,9.2882,371200.0
2009-10-22 09:30:00,11.39,11.53,11.39,11.48,477200.0,9.3127,9.4272,9.3127,9.3863,477200.0
2009-10-22 09:40:00,11.48,11.53,11.44,11.45,284400.0,9.3863,9.4272,9.3536,9.3617,284400.0
2009-10-22 09:50:00,11.45,11.53,11.44,11.45,226800.0,9.3617,9.4272,9.3536,9.3617,226800.0
2009-10-22 10:00:00,11.46,11.49,11.41,11.45,237600.0,9.3699,9.3945,9.329,9.3617,237600.0
2009-10-22 10:10:00,11.45,11.49,11.42,11.49,55200.0,9.3617,9.3945,9.3372,9.3945,55200.0
2009-10-22 10:20:00,11.49,11.55,11.49,11.53,213200.0,9.3945,9.4435,9.3945,9.4272,213200.0
2009-10-22 10:30:00,11.53,11.56,11.52,11.55,117200.0,9.4272,9.4517,9.419,9.4435,117200.0
2009-10-22 10:40:00,11.55,11.56,11.49,11.49,73600.0,9.4435,9.4517,9.3945,9.3945,73600.0
2009-10-22 10:50:00,11.49,11.57,11.49,11.57,102000.0,9.3945,9.4599,9.3945,9.4599,102000.0
2009-10-22 11:00:00,11.57,11.57,11.54,11.54,224400.0,9.4599,9.4599,9.4353,9.4353,224400.0
2009-10-22 11:10:00,11.54,11.56,11.5,11.5,157600.0,9.4353,9.4517,9.4026,9.4026,157600.0
2009-10-22 11:20:00,11.5,11.55,11.49,11.52,197200.0,9.4026,9.4435,9.3945,9.419,197200.0
2009-10-22 11:30:00,11.52,11.52,11.49,11.5,40800.0,9.419,9.419,9.3945,9.4026,40800.0
2009-10-22 11:40:00,11.5,11.53,11.48,11.52,110800.0,9.4026,9.4272,9.3863,9.419,110800.0
2009-10-22 11:50:00,11.52,11.52,11.47,11.5,63600.0,9.419,9.419,9.3781,9.4026,63600.0
2009-10-22 12:00:00,11.51,11.53,11.5,11.51,39200.0,9.4108,9.4272,9.4026,9.4108,39200.0
2009-10-22 12:10:00,11.52,11.53,11.52,11.52,34400.0,9.419,9.4272,9.419,9.419,34400.0
2009-10-22 12:20:00,11.52,11.54,11.52,11.53,80000.0,9.419,9.4353,9.419,9.4272,80000.0
2009-10-22 12:30:00,11.53,11.56,11.53,11.55,59200.0,9.4272,9.4517,9.4272,9.4435,59200.0
2009-10-22 12:40:00,11.55,11.59,11.55,11.57,164400.0,9.4435,9.4762,9.4435,9.4599,164400.0
2009-10-22 12:50:00,11.57,11.59,11.55,11.59,110800.0,9.4599,9.4762,9.4435,9.4762,110800.0
2009-10-22 13:00:00,11.59,11.6,11.56,11.6,101200.0,9.4762,9.4844,9.4517,9.4844,101200.0
2009-10-22 13:10:00,11.6,11.61,11.59,11.6,65600.0,9.4844,9.4926,9.4762,9.4844,65600.0
2009-10-22 13:20:00,11.6,11.61,11.6,11.61,130400.0,9.4844,9.4926,9.4844,9.4926,130400.0
2009-10-22 13:30:00,11.6,11.61,11.58,11.6,92800.0,9.4844,9.4926,9.468,9.4844,92800.0
2009-10-22 13:40:00,11.6,11.6,11.57,11.57,47600.0,9.4844,9.4844,9.4599,9.4599,47600.0
2009-10-22 13:50:00,11.58,11.6,11.57,11.58,52000.0,9.468,9.4844,9.4599,9.468,52000.0
2009-10-22 14:00:00,11.58,11.61,11.57,11.57,360000.0,9.468,9.4926,9.4599,9.4599,360000.0
2009-10-22 14:10:00,11.58,11.67,11.58,11.66,323600.0,9.468,9.5416,9.468,9.5334,323600.0
2009-10-22 14:20:00,11.67,11.68,11.64,11.64,220400.0,9.5416,9.5498,9.5171,9.5171,220400.0
2009-10-22 14:30:00,11.64,11.66,11.62,11.65,158000.0,9.5171,9.5334,9.5007,9.5253,158000.0
2009-10-22 14:40:00,11.65,11.67,11.63,11.63,68000.0,9.5253,9.5416,9.5089,9.5089,68000.0
2009-10-22 14:50:00,11.63,11.66,11.63,11.66,51600.0,9.5089,9.5334,9.5089,9.5334,51600.0
2009-10-22 15:00:00,11.66,11.69,11.65,11.68,118000.0,9.5334,9.558,9.5253,9.5498,118000.0
2009-10-22 15:10:00,11.68,11.73,11.68,11.72,310000.0,9.5498,9.5907,9.5498,9.5825,310000.0
2009-10-22 15:20:00,11.72,11.75,11.69,11.69,407600.0,9.5825,9.607,9.558,9.558,407600.0
2009-10-22 15:30:00,11.7,11.7,11.65,11.66,187200.0,9.5662,9.5662,9.5253,9.5334,187200.0
2009-10-22 15:40:00,11.66,11.66,11.63,11.63,151200.0,9.5334,9.5334,9.5089,9.5089,151200.0
2009-10-22 15:50:00,11.64,11.65,11.61,11.64,409200.0,9.5171,9.5253,9.4926,9.5171,409200.0
2009-10-23 09:30:00,11.6,11.7,11.57,11.58,223600.0,9.4844,9.5662,9.4599,9.468,223600.0
2009-10-23 09:40:00,11.57,11.61,11.52,11.53,168800.0,9.4599,9.4926,9.419,9.4272,168800.0
2009-10-23 09:50:00,11.53,11.63,11.53,11.63,173200.0,9.4272,9.5089,9.4272,9.5089,173200.0
2009-10-23 10:00:00,11.63,11.68,11.55,11.56,147600.0,9.5089,9.5498,9.4435,9.4517,147600.0
2009-10-23 10:10:00,11.56,11.56,11.5,11.52,116000.0,9.4517,9.4517,9.4026,9.419,116000.0
2009-10-23 10:20:00,11.52,11.62,11.52,11.62,211200.0,9.419,9.5007,9.419,9.5007,211200.0
2009-10-23 10:30:00,11.62,11.63,11.52,11.57,91200.0,9.5007,9.5089,9.419,9.4599,91200.0
2009-10-23 10:40:00,11.57,11.57,11.51,11.51,46400.0,9.4599,9.4599,9.4108,9.4108,46400.0
2009-10-23 10:50:00,11.51,11.53,11.48,11.49,66000.0,9.4108,9.4272,9.3863,9.3945,66000.0
2009-10-23 11:00:00,11.49,11.52,11.48,11.51,68400.0,9.3945,9.419,9.3863,9.4108,68400.0
2009-10-23 11:10:00,11.52,11.52,11.44,11.44,163600.0,9.419,9.419,9.3536,9.3536,163600.0
2009-10-23 11:20:00,11.44,11.51,11.43,11.49,158400.0,9.3536,9.4108,9.3454,9.3945,158400.0
2009-10-23 11:30:00,11.49,11.49,11.46,11.49,48800.0,9.3945,9.3945,9.3699,9.3945,48800.0
2009-10-23 11:40:00,11.49,11.52,11.48,11.5,56800.0,9.3945,9.419,9.3863,9.4026,56800.0
2009-10-23 11:50:00,11.5,11.54,11.49,11.51,56800.0,9.4026,9.4353,9.3945,9.4108,56800.0
2009-10-23 12:00:00,11.51,11.56,11.5,11.55,64400.0,9.4108,9.4517,9.4026,9.4435,64400.0
2009-10-23 12:10:00,11.55,11.55,11.49,11.51,43200.0,9.4435,9.4435,9.3945,9.4108,43200.0
2009-10-23 12:20:00,11.51,11.55,11.5,11.55,42000.0,9.4108,9.4435,9.4026,9.4435,42000.0
2009-10-23 12:30:00,11.55,11.55,11.53,11.55,40800.0,9.4435,9.4435,9.4272,9.4435,40800.0
2009-10-23 12:40:00,11.55,11.58,11.54,11.57,57200.0,9.4435,9.468,9.4353,9.4599,57200.0
2009-10-23 12:50:00,11.57,11.57,11.52,11.52,48800.0,9.4599,9.4599,9.419,9.419,48800.0
2009-10-23 13:00:00,11.52,11.55,11.52,11.55,105200.0,9.419,9.4435,9.419,9.4435,105200.0
2009-10-23 13:10:00,11.55,11.58,11.55,11.56,64800.0,9.4435,9.468,9.4435,9.4517,64800.0
2009-10-23 13:20:00,11.56,11.56,11.52,11.53,99600.0,9.4517,9.4517,9.419,9.4272,99600.0
2009-10-23 13:30:00,11.52,11.52,11.48,11.51,150400.0,9.419,9.419,9.3863,9.4108,150400.0
2009-10-23 13:40:00,11.51,11.53,11.5,11.5,55200.0,9.4108,9.4272,9.4026,9.4026,55200.0
2009-10-23 13:50:00,11.5,11.53,11.5,11.53,56000.0,9.4026,9.4272,9.4026,9.4272,56000.0
2009-10-23 14:00:00,11.53,11.53,11.47,11.51,85600.0,9.4272,9.4272,9.3781,9.4108,85600.0
2009-10-23 14:10:00,11.5,11.54,11.5,11.54,48000.0,9.4026,9.4353,9.4026,9.4353,48000.0
2009-10-23 14:20:00,11.54,11.56,11.53,11.54,43200.0,9.4353,9.4517,9.4272,9.4353,43200.0
2009-10-23 14:30:00,11.54,11.55,11.53,11.55,54800.0,9.4353,9.4435,9.4272,9.4435,54800.0
2009-10-23 14:40:00,11.56,11.58,11.55,11.55,67200.0,9.4517,9.468,9.4435,9.4435,67200.0
2009-10-23 14:50:00,11.55,11.56,11.53,11.53,58800.0,9.4435,9.4517,9.4272,9.4272,58800.0
2009-10-23 15:00:00,11.53,11.54,11.5,11.53,92800.0,9.4272,9.4353,9.4026,9.4272,92800.0
2009-10-23 15:10:00,11.53,11.56,11.53,11.55,101600.0,9.4272,9.4517,9.4272,9.4435,101600.0
2009-10-23 15:20:00,11.56,11.56,11.53,11.54,94800.0,9.4517,9.4517,9.4272,9.4353,94800.0
2009-10-23 15:30:00,11.54,11.55,11.5,11.51,146800.0,9.4353,9.4435,9.4026,9.4108,146800.0
2009-10-23 15:40:00,11.51,11.53,11.5,11.53,162000.0,9.4108,9.4272,9.4026,9.4272,162000.0
2009-10-23 15:50:00,11.53,11.55,11.52,11.53,324000.0,9.4272,9.4435,9.419,9.4272,324000.0
2009-10-26 09:30:00,11.51,11.65,11.51,11.61,70800.0,9.4108,9.5253,9.4108,9.4926,70800.0
2009-10-26 09:40:00,11.61,11.72,11.59,11.69,276400.0,9.4926,9.5825,9.4762,9.558,276400.0
2009-10-26 09:50:00,11.69,11.71,11.65,11.71,276800.0,9.558,9.5743,9.5253,9.5743,276800.0
2009-10-26 10:00:00,11.71,11.76,11.65,11.67,294000.0,9.5743,9.6152,9.5253,9.5416,294000.0
2009-10-26 10:10:00,11.67,11.72,11.65,11.66,185600.0,9.5416,9.5825,9.5253,9.5334,185600.0
2009-10-26 10:20:00,11.66,11.72,11.66,11.67,108400.0,9.5334,9.5825,9.5334,9.5416,108400.0
2009-10-26 10:30:00,11.66,11.69,11.65,11.66,58400.0,9.5334,9.558,9.5253,9.5334,58400.0
2009-10-26 10:40:00,11.66,11.7,11.65,11.68,59600.0,9.5334,9.5662,9.5253,9.5498,59600.0
2009-10-26 10:50:00,11.69,11.7,11.63,11.68,71200.0,9.558,9.5662,9.5089,9.5498,71200.0
2009-10-26 11:00:00,11.67,11.7,11.67,11.7,81600.0,9.5416,9.5662,9.5416,9.5662,81600.0
2009-10-26 11:10:00,11.7,11.7,11.63,11.68,80400.0,9.5662,9.5662,9.5089,9.5498,80400.0
2009-10-26 11:20:00,11.68,11.72,11.68,11.68,105200.0,9.5498,9.5825,9.5498,9.5498,105200.0
2009-10-26 11:30:00,11.66,11.67,11.55,11.61,174800.0,9.5334,9.5416,9.4435,9.4926,174800.0
2009-10-26 11:40:00,11.61,11.63,11.6,11.62,128800.0,9.4926,9.5089,9.4844,9.5007,128800.0
2009-10-26 11:50:00,11.62,11.63,11.56,11.56,110000.0,9.5007,9.5089,9.4517,9.4517,110000.0
2009-10-26 12:00:00,11.56,11.58,11.5,11.58,86000.0,9.4517,9.468,9.4026,9.468,86000.0
2009-10-26 12:10:00,11.6,11.65,11.58,11.65,84000.0,9.4844,9.5253,9.468,9.5253,84000.0
2009-10-26 12:20:00,11.65,11.65,11.59,11.6,103200.0,9.5253,9.5253,9.4762,9.4844,103200.0
2009-10-26 12:30:00,11.6,11.6,11.55,11.57,100000.0,9.4844,9.4844,9.4435,9.4599,100000.0
2009-10-26 12:40:00,11.57,11.58,11.54,11.55,116000.0,9.4599,9.468,9.4353,9.4435,116000.0
2009-10-26 12:50:00,11.55,11.59,11.54,11.54,117600.0,9.4435,9.4762,9.4353,9.4353,117600.0
2009-10-26 13:00:00,11.54,11.58,11.53,11.57,51200.0,9.4353,9.468,9.4272,9.4599,51200.0
2009-10-26 13:10:00,11.57,11.58,11.53,11.54,52000.0,9.4599,9.468,9.4272,9.4353,52000.0
2009-10-26 13:20:00,11.55,11.56,11.54,11.56,40000.0,9.4435,9.4517,9.4353,9.4517,40000.0
2009-10-26 13:30:00,11.56,11.59,11.55,11.57,265200.0,9.4517,9.4762,9.4435,9.4599,265200.0
2009-10-26 13:40:00,11.57,11.59,11.56,11.57,80400.0,9.4599,9.4762,9.4517,9.4599,80400.0
2009-10-26 13:50:00,11.58,11.59,11.56,11.58,49600.0,9.468,9.4762,9.4517,9.468,49600.0
2009-10-26 14:00:00,11.58,11.59,11.56,11.56,94000.0,9.468,9.4762,9.4517,9.4517,94000.0
2009-10-26 14:10:00,11.56,11.58,11.54,11.55,57600.0,9.4517,9.468,9.4353,9.4435,57600.0
2009-10-26 14:20:00,11.55,11.57,11.54,11.56,62000.0,9.4435,9.4599,9.4353,9.4517,62000.0
2009-10-26 14:30:00,11.56,11.56,11.52,11.56,127600.0,9.4517,9.4517,9.419,9.4517,127600.0
2009-10-26 14:40:00,11.56,11.57,11.53,11.53,75200.0,9.4517,9.4599,9.4272,9.4272,75200.0
2009-10-26 14:50:00,11.53,11.57,11.53,11.56,135200.0,9.4272,9.4599,9.4272,9.4517,135200.0
2009-10-26 15:00:00,11.56,11.56,11.52,11.53,128400.0,9.4517,9.4517,9.419,9.4272,128400.0
2009-10-26 15:10:00,11.53,11.53,11.51,11.51,133600.0,9.4272,9.4272,9.4108,9.4108,133600.0
2009-10-26 15:20:00,11.51,11.52,11.48,11.48,175600.0,9.4108,9.419,9.3863,9.3863,175600.0
2009-10-26 15:30:00,11.49,11.51,11.48,11.49,192000.0,9.3945,9.4108,9.3863,9.3945,192000.0
2009-10-26 15:40:00,11.49,11.52,11.47,11.51,264800.0,9.3945,9.419,9.3781,9.4108,264800.0
2009-10-26 15:50:00,11.51,11.51,11.48,11.49,443200.0,9.4108,9.4108,9.3863,9.3945,443200.0
2009-10-27 09:30:00,11.47,11.53,11.37,11.38,482000.0,9.3781,9.4272,9.2963,9.3045,482000.0
2009-10-27 09:40:00,11.38,11.43,11.37,11.38,328400.0,9.3045,9.3454,9.2963,9.3045,328400.0
2009-10-27 09:50:00,11.38,11.4,11.36,11.37,144000.0,9.3045,9.3209,9.2882,9.2963,144000.0
2009-10-27 10:00:00,11.37,11.4,11.28,11.4,391200.0,9.2963,9.3209,9.2228,9.3209,391200.0
2009-10-27 10:10:00,11.4,11.44,11.39,11.4,209600.0,9.3209,9.3536,9.3127,9.3209,209600.0
2009-10-27 10:20:00,11.4,11.49,11.4,11.49,374000.0,9.3209,9.3945,9.3209,9.3945,374000.0
2009-10-27 10:30:00,11.49,11.5,11.44,11.49,150800.0,9.3945,9.4026,9.3536,9.3945,150800.0
2009-10-27 10:40:00,11.49,11.58,11.47,11.49,210400.0,9.3945,9.468,9.3781,9.3945,210400.0
2009-10-27 10:50:00,11.49,11.5,11.42,11.47,102800.0,9.3945,9.4026,9.3372,9.3781,102800.0
2009-10-27 11:00:00,11.47,11.47,11.44,11.47,160000.0,9.3781,9.3781,9.3536,9.3781,160000.0
2009-10-27 11:10:00,11.47,11.48,11.41,11.43,206000.0,9.3781,9.3863,9.329,9.3454,206000.0
2009-10-27 11:20:00,11.43,11.45,11.4,11.44,105200.0,9.3454,9.3617,9.3209,9.3536,105200.0
2009-10-27 11:30:00,11.44,11.44,11.42,11.43,108800.0,9.3536,9.3536,9.3372,9.3454,108800.0
2009-10-27 11:40:00,11.43,11.43,11.39,11.4,233200.0,9.3454,9.3454,9.3127,9.3209,233200.0
2009-10-27 11:50:00,11.41,11.43,11.37,11.38,200400.0,9.329,9.3454,9.2963,9.3045,200400.0
2009-10-27 12:00:00,11.39,11.39,11.37,11.37,154400.0,9.3127,9.3127,9.2963,9.2963,154400.0
2009-10-27 12:10:00,11.37,11.4,11.37,11.4,102400.0,9.2963,9.3209,9.2963,9.3209,102400.0
2009-10-27 12:20:00,11.4,11.4,11.35,11.35,211200.0,9.3209,9.3209,9.28,9.28,211200.0
2009-10-27 12:30:00,11.35,11.36,11.33,11.34,208800.0,9.28,9.2882,9.2636,9.2718,208800.0
2009-10-27 12:40:00,11.34,11.34,11.28,11.28,163200.0,9.2718,9.2718,9.2228,9.2228,163200.0
2009-10-27 12:50:00,11.28,11.29,11.25,11.25,181200.0,9.2228,9.2309,9.1982,9.1982,181200.0
2009-10-27 13:00:00,11.25,11.26,11.23,11.24,317600.0,9.1982,9.2064,9.1819,9.19,317600.0
2009-10-27 13:10:00,11.24,11.25,11.23,11.24,288400.0,9.19,9.1982,9.1819,9.19,288400.0
2009-10-27 13:20:00,11.24,11.27,11.21,11.27,341600.0,9.19,9.2146,9.1655,9.2146,341600.0
2009-10-27 13:30:00,11.27,11.3,11.22,11.29,104000.0,9.2146,9.2391,9.1737,9.2309,104000.0
2009-10-27 13:40:00,11.29,11.33,11.28,11.28,93600.0,9.2309,9.2636,9.2228,9.2228,93600.0
2009-10-27 13:50:00,11.29,11.3,11.27,11.28,144400.0,9.2309,9.2391,9.2146,9.2228,144400.0
2009-10-27 14:00:00,11.28,11.28,11.25,11.25,120400.0,9.2228,9.2228,9.1982,9.1982,120400.0
2009-10-27 14:10:00,11.26,11.33,11.26,11.31,74400.0,9.2064,9.2636,9.2064,9.2473,74400.0
2009-10-27 14:20:00,11.31,11.35,11.3,11.32,106800.0,9.2473,9.28,9.2391,9.2555,106800.0
2009-10-27 14:30:00,11.32,11.34,11.3,11.3,244800.0,9.2555,9.2718,9.2391,9.2391,244800.0
2009-10-27 14:40:00,11.3,11.32,11.29,11.3,171200.0,9.2391,9.2555,9.2309,9.2391,171200.0
2009-10-27 14:50:00,11.3,11.34,11.3,11.3,246000.0,9.2391,9.2718,9.2391,9.2391,246000.0
2009-10-27 15:00:00,11.3,11.31,11.28,11.3,271200.0,9.2391,9.2473,9.2228,9.2391,271200.0
2009-10-27 15:10:00,11.3,11.31,11.3,11.3,232400.0,9.2391,9.2473,9.2391,9.2391,232400.0
2009-10-27 15:20:00,11.3,11.31,11.3,11.3,218400.0,9.2391,9.2473,9.2391,9.2391,218400.0
2009-10-27 15:30:00,11.3,11.31,11.27,11.3,303200.0,9.2391,9.2473,9.2146,9.2391,303200.0
2009-10-27 15:40:00,11.3,11.31,11.29,11.31,323200.0,9.2391,9.2473,9.2309,9.2473,323200.0
2009-10-27 15:50:00,11.3,11.31,11.26,11.26,524000.0,9.2391,9.2473,9.2064,9.2064,524000.0
2009-10-28 09:30:00,11.22,11.35,11.22,11.35,141200.0,9.1737,9.28,9.1737,9.28,141200.0
2009-10-28 09:40:00,11.35,11.35,11.25,11.26,254400.0,9.28,9.28,9.1982,9.2064,254400.0
2009-10-28 09:50:00,11.27,11.28,11.2,11.23,273200.0,9.2146,9.2228,9.1573,9.1819,273200.0
2009-10-28 10:00:00,11.23,11.23,11.14,11.18,508000.0,9.1819,9.1819,9.1083,9.141,508000.0
2009-10-28 10:10:00,11.18,11.23,11.18,11.2,329600.0,9.141,9.1819,9.141,9.1573,329600.0
2009-10-28 10:20:00,11.2,11.23,11.19,11.19,120800.0,9.1573,9.1819,9.1492,9.1492,120800.0
2009-10-28 10:30:00,11.19,11.24,11.19,11.22,120800.0,9.1492,9.19,9.1492,9.1737,120800.0
2009-10-28 10:40:00,11.22,11.24,11.22,11.23,227600.0,9.1737,9.19,9.1737,9.1819,227600.0
2009-10-28 10:50:00,11.23,11.23,11.15,11.22,192400.0,9.1819,9.1819,9.1165,9.1737,192400.0
2009-10-28 11:00:00,11.22,11.22,11.2,11.22,106000.0,9.1737,9.1737,9.1573,9.1737,106000.0
2009-10-28 11:10:00,11.22,11.24,11.2,11.24,208000.0,9.1737,9.19,9.1573,9.19,208000.0
2009-10-28 11:20:00,11.24,11.24,11.21,11.23,120400.0,9.19,9.19,9.1655,9.1819,120400.0
2009-10-28 11:30:00,11.23,11.23,11.18,11.2,110400.0,9.1819,9.1819,9.141,9.1573,110400.0
2009-10-28 11:40:00,11.2,11.2,11.17,11.19,128400.0,9.1573,9.1573,9.1328,9.1492,128400.0
2009-10-28 11:50:00,11.19,11.2,11.17,11.18,90800.0,9.1492,9.1573,9.1328,9.141,90800.0
2009-10-28 12:00:00,11.17,11.18,11.16,11.17,87200.0,9.1328,9.141,9.1246,9.1328,87200.0
2009-10-28 12:10:00,11.17,11.17,11.13,11.13,231600.0,9.1328,9.1328,9.1001,9.1001,231600.0
2009-10-28 12:20:00,11.13,11.14,11.11,11.12,112400.0,9.1001,9.1083,9.0838,9.0919,112400.0
2009-10-28 12:30:00,11.12,11.12,11.09,11.09,118800.0,9.0919,9.0919,9.0674,9.0674,118800.0
2009-10-28 12:40:00,11.09,11.09,11.07,11.07,335200.0,9.0674,9.0674,9.0511,9.0511,335200.0
2009-10-28 12:50:00,11.07,11.09,11.06,11.06,265600.0,9.0511,9.0674,9.0429,9.0429,265600.0
2009-10-28 13:00:00,11.06,11.13,11.05,11.13,271200.0,9.0429,9.1001,9.0347,9.1001,271200.0
2009-10-28 13:10:00,11.13,11.17,11.13,11.14,124400.0,9.1001,9.1328,9.1001,9.1083,124400.0
2009-10-28 13:20:00,11.13,11.15,11.12,11.13,142800.0,9.1001,9.1165,9.0919,9.1001,142800.0
2009-10-28 13:30:00,11.13,11.14,11.12,11.13,132000.0,9.1001,9.1083,9.0919,9.1001,132000.0
2009-10-28 13:40:00,11.13,11.13,11.1,11.1,145600.0,9.1001,9.1001,9.0756,9.0756,145600.0
2009-10-28 13:50:00,11.1,11.11,11.09,11.09,89600.0,9.0756,9.0838,9.0674,9.0674,89600.0
2009-10-28 14:00:00,11.08,11.09,11.05,11.06,245600.0,9.0592,9.0674,9.0347,9.0429,245600.0
2009-10-28 14:10:00,11.06,11.07,11.04,11.04,178800.0,9.0429,9.0511,9.0265,9.0265,178800.0
2009-10-28 14:20:00,11.04,11.05,11.01,11.01,182400.0,9.0265,9.0347,9.002,9.002,182400.0
2009-10-28 14:30:00,11.01,11.02,10.98,10.99,173200.0,9.002,9.0102,8.9775,8.9856,173200.0
2009-10-28 14:40:00,10.99,11.0,10.96,10.99,166400.0,8.9856,8.9938,8.9611,8.9856,166400.0
2009-10-28 14:50:00,10.99,11.03,10.99,11.02,169600.0,8.9856,9.0183,8.9856,9.0102,169600.0
2009-10-28 15:00:00,11.02,11.02,10.99,10.99,292800.0,9.0102,9.0102,8.9856,8.9856,292800.0
2009-10-28 15:10:00,10.99,11.01,10.97,10.99,477600.0,8.9856,9.002,8.9693,8.9856,477600.0
2009-10-28 15:20:00,10.99,11.0,10.96,10.97,317600.0,8.9856,8.9938,8.9611,8.9693,317600.0
2009-10-28 15:30:00,10.97,10.99,10.94,10.94,181200.0,8.9693,8.9856,8.9448,8.9448,181200.0
2009-10-28 15:40:00,10.94,10.99,10.94,10.99,238800.0,8.9448,8.9856,8.9448,8.9856,238800.0
2009-10-28 15:50:00,10.99,11.0,10.95,10.95,554000.0,8.9856,8.9938,8.9529,8.9529,554000.0
2009-10-29 09:30:00,11.01,11.01,10.95,10.98,184800.0,9.002,9.002,8.9529,8.9775,184800.0
2009-10-29 09:40:00,10.98,11.01,10.97,11.01,155200.0,8.9775,9.002,8.9693,9.002,155200.0
2009-10-29 09:50:00,11.01,11.03,10.93,11.03,505600.0,9.002,9.0183,8.9366,9.0183,505600.0
2009-10-29 10:00:00,11.03,11.18,11.03,11.18,256400.0,9.0183,9.141,9.0183,9.141,256400.0
2009-10-29 10:10:00,11.18,11.18,11.14,11.14,117200.0,9.141,9.141,9.1083,9.1083,117200.0
2009-10-29 10:20:00,11.13,11.18,11.13,11.15,136400.0,9.1001,9.141,9.1001,9.1165,136400.0
2009-10-29 10:30:00,11.13,11.17,11.11,11.15,110800.0,9.1001,9.1328,9.0838,9.1165,110800.0
2009-10-29 10:40:00,11.15,11.16,11.09,11.11,60800.0,9.1165,9.1246,9.0674,9.0838,60800.0
2009-10-29 10:50:00,11.11,11.15,11.09,11.15,64000.0,9.0838,9.1165,9.0674,9.1165,64000.0
2009-10-29 11:00:00,11.15,11.21,11.15,11.19,107200.0,9.1165,9.1655,9.1165,9.1492,107200.0
2009-10-29 11:10:00,11.19,11.21,11.15,11.15,62400.0,9.1492,9.1655,9.1165,9.1165,62400.0
2009-10-29 11:20:00,11.15,11.15,11.14,11.15,78000.0,9.1165,9.1165,9.1083,9.1165,78000.0
2009-10-29 11:30:00,11.15,11.15,11.13,11.14,110800.0,9.1165,9.1165,9.1001,9.1083,110800.0
2009-10-29 11:40:00,11.14,11.15,11.11,11.11,92000.0,9.1083,9.1165,9.0838,9.0838,92000.0
2009-10-29 11:50:00,11.11,11.11,11.08,11.09,61600.0,9.0838,9.0838,9.0592,9.0674,61600.0
2009-10-29 12:00:00,11.1,11.14,11.1,11.13,63200.0,9.0756,9.1083,9.0756,9.1001,63200.0
2009-10-29 12:10:00,11.13,11.15,11.12,11.14,43600.0,9.1001,9.1165,9.0919,9.1083,43600.0
2009-10-29 12:20:00,11.13,11.17,11.13,11.15,84000.0,9.1001,9.1328,9.1001,9.1165,84000.0
2009-10-29 12:30:00,11.16,11.19,11.15,11.17,124000.0,9.1246,9.1492,9.1165,9.1328,124000.0
2009-10-29 12:40:00,11.17,11.19,11.16,11.16,138400.0,9.1328,9.1492,9.1246,9.1246,138400.0
2009-10-29 12:50:00,11.16,11.17,11.13,11.14,259600.0,9.1246,9.1328,9.1001,9.1083,259600.0
2009-10-29 13:00:00,11.15,11.15,11.11,11.15,58800.0,9.1165,9.1165,9.0838,9.1165,58800.0
2009-10-29 13:10:00,11.15,11.15,11.12,11.12,36800.0,9.1165,9.1165,9.0919,9.0919,36800.0
2009-10-29 13:20:00,11.13,11.14,11.11,11.12,42000.0,9.1001,9.1083,9.0838,9.0919,42000.0
2009-10-29 13:30:00,11.12,11.15,11.12,11.15,45600.0,9.0919,9.1165,9.0919,9.1165,45600.0
2009-10-29 13:40:00,11.15,11.16,11.13,11.15,142800.0,9.1165,9.1246,9.1001,9.1165,142800.0
2009-10-29 13:50:00,11.15,11.17,11.13,11.14,153200.0,9.1165,9.1328,9.1001,9.1083,153200.0
2009-10-29 14:00:00,11.14,11.14,11.12,11.12,40000.0,9.1083,9.1083,9.0919,9.0919,40000.0
2009-10-29 14:10:00,11.12,11.12,11.1,11.12,77200.0,9.0919,9.0919,9.0756,9.0919,77200.0
2009-10-29 14:20:00,11.12,11.13,11.11,11.13,55200.0,9.0919,9.1001,9.0838,9.1001,55200.0
2009-10-29 14:30:00,11.13,11.15,11.13,11.15,53200.0,9.1001,9.1165,9.1001,9.1165,53200.0
2009-10-29 14:40:00,11.15,11.17,11.15,11.15,50000.0,9.1165,9.1328,9.1165,9.1165,50000.0
2009-10-29 14:50:00,11.15,11.17,11.15,11.15,53200.0,9.1165,9.1328,9.1165,9.1165,53200.0
2009-10-29 15:00:00,11.15,11.18,11.15,11.16,101600.0,9.1165,9.141,9.1165,9.1246,101600.0
2009-10-29 15:10:00,11.16,11.18,11.14,11.14,103200.0,9.1246,9.141,9.1083,9.1083,103200.0
2009-10-29 15:20:00,11.14,11.16,11.12,11.14,150400.0,9.1083,9.1246,9.0919,9.1083,150400.0
2009-10-29 15:30:00,11.14,11.15,11.12,11.15,156400.0,9.1083,9.1165,9.0919,9.1165,156400.0
2009-10-29 15:40:00,11.15,11.15,11.09,11.11,211200.0,9.1165,9.1165,9.0674,9.0838,211200.0
2009-10-29 15:50:00,11.11,11.16,11.09,11.15,363600.0,9.0838,9.1246,9.0674,9.1165,363600.0
2009-10-30 09:30:00,11.13,11.27,11.08,11.24,314000.0,9.1001,9.2146,9.0592,9.19,314000.0
2009-10-30 09:40:00,11.24,11.31,11.2,11.21,330800.0,9.19,9.2473,9.1573,9.1655,330800.0
2009-10-30 09:50:00,11.22,11.26,11.2,11.21,325200.0,9.1737,9.2064,9.1573,9.1655,325200.0
2009-10-30 10:00:00,11.21,11.28,11.2,11.25,176000.0,9.1655,9.2228,9.1573,9.1982,176000.0
2009-10-30 10:10:00,11.26,11.3,11.24,11.28,174800.0,9.2064,9.2391,9.19,9.2228,174800.0
2009-10-30 10:20:00,11.28,11.31,11.24,11.26,257200.0,9.2228,9.2473,9.19,9.2064,257200.0
2009-10-30 10:30:00,11.27,11.27,11.19,11.24,442800.0,9.2146,9.2146,9.1492,9.19,442800.0
2009-10-30 10:40:00,11.24,11.24,11.19,11.21,178000.0,9.19,9.19,9.1492,9.1655,178000.0
2009-10-30 10:50:00,11.2,11.24,11.2,11.22,154000.0,9.1573,9.19,9.1573,9.1737,154000.0
2009-10-30 11:00:00,11.21,11.25,11.2,11.2,97200.0,9.1655,9.1982,9.1573,9.1573,97200.0
2009-10-30 11:10:00,11.2,11.22,11.19,11.2,75600.0,9.1573,9.1737,9.1492,9.1573,75600.0
2009-10-30 11:20:00,11.2,11.21,11.17,11.18,305600.0,9.1573,9.1655,9.1328,9.141,305600.0
2009-10-30 11:30:00,11.18,11.19,11.1,11.12,319600.0,9.141,9.1492,9.0756,9.0919,319600.0
2009-10-30 11:40:00,11.12,11.13,11.09,11.12,249200.0,9.0919,9.1001,9.0674,9.0919,249200.0
2009-10-30 11:50:00,11.12,11.13,11.05,11.11,189600.0,9.0919,9.1001,9.0347,9.0838,189600.0
2009-10-30 12:00:00,11.11,11.15,11.09,11.15,123200.0,9.0838,9.1165,9.0674,9.1165,123200.0
2009-10-30 12:10:00,11.15,11.15,11.09,11.1,132400.0,9.1165,9.1165,9.0674,9.0756,132400.0
2009-10-30 12:20:00,11.1,11.12,11.04,11.06,180000.0,9.0756,9.0919,9.0265,9.0429,180000.0
2009-10-30 12:30:00,11.07,11.12,11.05,11.12,202000.0,9.0511,9.0919,9.0347,9.0919,202000.0
2009-10-30 12:40:00,11.12,11.12,11.02,11.05,144000.0,9.0919,9.0919,9.0102,9.0347,144000.0
2009-10-30 12:50:00,11.05,11.09,11.04,11.04,186400.0,9.0347,9.0674,9.0265,9.0265,186400.0
2009-10-30 13:00:00,11.05,11.08,11.03,11.06,92000.0,9.0347,9.0592,9.0183,9.0429,92000.0
2009-10-30 13:10:00,11.06,11.1,11.02,11.03,206800.0,9.0429,9.0756,9.0102,9.0183,206800.0
2009-10-30 13:20:00,11.03,11.05,10.99,11.02,269200.0,9.0183,9.0347,8.9856,9.0102,269200.0
2009-10-30 13:30:00,11.02,11.04,10.99,11.03,313600.0,9.0102,9.0265,8.9856,9.0183,313600.0
2009-10-30 13:40:00,11.03,11.05,11.02,11.04,96400.0,9.0183,9.0347,9.0102,9.0265,96400.0
2009-10-30 13:50:00,11.04,11.05,11.02,11.02,133200.0,9.0265,9.0347,9.0102,9.0102,133200.0
2009-10-30 14:00:00,11.02,11.07,11.0,11.05,205600.0,9.0102,9.0511,8.9938,9.0347,205600.0
2009-10-30 14:10:00,11.05,11.07,11.02,11.06,211200.0,9.0347,9.0511,9.0102,9.0429,211200.0
2009-10-30 14:20:00,11.06,11.07,11.02,11.05,162000.0,9.0429,9.0511,9.0102,9.0347,162000.0
2009-10-30 14:30:00,11.05,11.05,11.03,11.05,165200.0,9.0347,9.0347,9.0183,9.0347,165200.0
2009-10-30 14:40:00,11.05,11.06,11.02,11.03,152800.0,9.0347,9.0429,9.0102,9.0183,152800.0
2009-10-30 14:50:00,11.02,11.05,11.0,11.04,176800.0,9.0102,9.0347,8.9938,9.0265,176800.0
2009-10-30 15:00:00,11.04,11.04,10.97,11.01,246000.0,9.0265,9.0265,8.9693,9.002,246000.0
2009-10-30 15:10:00,11.01,11.05,11.0,11.01,249600.0,9.002,9.0347,8.9938,9.002,249600.0
2009-10-30 15:20:00,11.01,11.06,11.01,11.04,208400.0,9.002,9.0429,9.002,9.0265,208400.0
2009-10-30 15:30:00,11.04,11.08,11.03,11.04,257200.0,9.0265,9.0592,9.0183,9.0265,257200.0
2009-10-30 15:40:00,11.05,11.08,11.05,11.08,342800.0,9.0347,9.0592,9.0347,9.0592,342800.0
2009-10-30 15:50:00,11.08,11.08,11.0,11.0,659600.0,9.0592,9.0592,8.9938,8.9938,659600.0
2009-11-02 09:30:00,11.09,11.17,11.04,11.09,351200.0,9.0674,9.1328,9.0265,9.0674,351200.0
2009-11-02 09:40:00,11.09,11.11,11.03,11.05,253200.0,9.0674,9.0838,9.0183,9.0347,253200.0
2009-11-02 09:50:00,11.05,11.12,11.02,11.1,337600.0,9.0347,9.0919,9.0102,9.0756,337600.0
2009-11-02 10:00:00,11.11,11.28,11.11,11.17,437600.0,9.0838,9.2228,9.0838,9.1328,437600.0
2009-11-02 10:10:00,11.18,11.23,11.16,11.23,203200.0,9.141,9.1819,9.1246,9.1819,203200.0
2009-11-02 10:20:00,11.23,11.29,11.19,11.28,206800.0,9.1819,9.2309,9.1492,9.2228,206800.0
2009-11-02 10:30:00,11.28,11.3,11.24,11.3,144000.0,9.2228,9.2391,9.19,9.2391,144000.0
2009-11-02 10:40:00,11.3,11.3,11.22,11.3,230000.0,9.2391,9.2391,9.1737,9.2391,230000.0
2009-11-02 10:50:00,11.3,11.31,11.19,11.19,246400.0,9.2391,9.2473,9.1492,9.1492,246400.0
2009-11-02 11:00:00,11.18,11.21,11.14,11.21,345600.0,9.141,9.1655,9.1083,9.1655,345600.0
2009-11-02 11:10:00,11.2,11.26,11.19,11.24,167600.0,9.1573,9.2064,9.1492,9.19,167600.0
2009-11-02 11:20:00,11.24,11.29,11.21,11.24,140400.0,9.19,9.2309,9.1655,9.19,140400.0
2009-11-02 11:30:00,11.24,11.25,11.22,11.22,92000.0,9.19,9.1982,9.1737,9.1737,92000.0
2009-11-02 11:40:00,11.22,11.26,11.22,11.25,65600.0,9.1737,9.2064,9.1737,9.1982,65600.0
2009-11-02 11:50:00,11.25,11.26,11.22,11.24,118800.0,9.1982,9.2064,9.1737,9.19,118800.0
2009-11-02 12:00:00,11.24,11.24,11.22,11.24,72400.0,9.19,9.19,9.1737,9.19,72400.0
2009-11-02 12:10:00,11.24,11.25,11.21,11.24,92400.0,9.19,9.1982,9.1655,9.19,92400.0
2009-11-02 12:20:00,11.24,11.25,11.22,11.22,60400.0,9.19,9.1982,9.1737,9.1737,60400.0
2009-11-02 12:30:00,11.22,11.24,11.21,11.22,67600.0,9.1737,9.19,9.1655,9.1737,67600.0
2009-11-02 12:40:00,11.21,11.21,11.16,11.19,104800.0,9.1655,9.1655,9.1246,9.1492,104800.0
2009-11-02 12:50:00,11.19,11.2,11.13,11.13,213200.0,9.1492,9.1573,9.1001,9.1001,213200.0
2009-11-02 13:00:00,11.13,11.21,11.13,11.21,127200.0,9.1001,9.1655,9.1001,9.1655,127200.0
2009-11-02 13:10:00,11.21,11.24,11.17,11.22,160800.0,9.1655,9.19,9.1328,9.1737,160800.0
2009-11-02 13:20:00,11.22,11.25,11.22,11.22,118000.0,9.1737,9.1982,9.1737,9.1737,118000.0
2009-11-02 13:30:00,11.22,11.22,11.17,11.19,144800.0,9.1737,9.1737,9.1328,9.1492,144800.0
2009-11-02 13:40:00,11.19,11.2,11.15,11.17,185600.0,9.1492,9.1573,9.1165,9.1328,185600.0
2009-11-02 13:50:00,11.16,11.16,11.12,11.12,176400.0,9.1246,9.1246,9.0919,9.0919,176400.0
2009-11-02 14:00:00,11.12,11.13,11.07,11.11,149600.0,9.0919,9.1001,9.0511,9.0838,149600.0
2009-11-02 14:10:00,11.11,11.15,11.11,11.13,198400.0,9.0838,9.1165,9.0838,9.1001,198400.0
2009-11-02 14:20:00,11.13,11.2,11.13,11.2,134000.0,9.1001,9.1573,9.1001,9.1573,134000.0
2009-11-02 14:30:00,11.2,11.22,11.19,11.2,136000.0,9.1573,9.1737,9.1492,9.1573,136000.0
2009-11-02 14:40:00,11.2,11.22,11.18,11.18,127200.0,9.1573,9.1737,9.141,9.141,127200.0
2009-11-02 14:50:00,11.18,11.19,11.13,11.17,183600.0,9.141,9.1492,9.1001,9.1328,183600.0
2009-11-02 15:00:00,11.17,11.21,11.14,11.15,198400.0,9.1328,9.1655,9.1083,9.1165,198400.0
2009-11-02 15:10:00,11.15,11.17,11.13,11.13,305200.0,9.1165,9.1328,9.1001,9.1001,305200.0
2009-11-02 15:20:00,11.13,11.16,11.13,11.15,305600.0,9.1001,9.1246,9.1001,9.1165,305600.0
2009-11-02 15:30:00,11.15,11.2,11.15,11.19,190800.0,9.1165,9.1573,9.1165,9.1492,190800.0
2009-11-02 15:40:00,11.19,11.19,11.13,11.14,377200.0,9.1492,9.1492,9.1001,9.1083,377200.0
2009-11-02 15:50:00,11.14,11.2,11.14,11.2,531200.0,9.1083,9.1573,9.1083,9.1573,531200.0
2009-11-03 09:30:00,11.15,11.23,11.06,11.22,135600.0,9.1165,9.1819,9.0429,9.1737,135600.0
2009-11-03 09:40:00,11.21,11.29,11.19,11.19,132000.0,9.1655,9.2309,9.1492,9.1492,132000.0
2009-11-03 09:50:00,11.18,11.22,11.15,11.19,168800.0,9.141,9.1737,9.1165,9.1492,168800.0
2009-11-03 10:00:00,11.18,11.22,11.15,11.18,224400.0,9.141,9.1737,9.1165,9.141,224400.0
2009-11-03 10:10:00,11.19,11.2,11.1,11.11,172400.0,9.1492,9.1573,9.0756,9.0838,172400.0
2009-11-03 10:20:00,11.13,11.13,10.99,11.0,286400.0,9.1001,9.1001,8.9856,8.9938,286400.0
2009-11-03 10:30:00,11.0,11.09,11.0,11.01,144800.0,8.9938,9.0674,8.9938,9.002,144800.0
2009-11-03 10:40:00,11.01,11.1,11.01,11.1,92400.0,9.002,9.0756,9.002,9.0756,92400.0
2009-11-03 10:50:00,11.08,11.11,11.05,11.08,100400.0,9.0592,9.0838,9.0347,9.0592,100400.0
2009-11-03 11:00:00,11.08,11.12,11.05,11.06,125600.0,9.0592,9.0919,9.0347,9.0429,125600.0
2009-11-03 11:10:00,11.06,11.13,11.06,11.09,103600.0,9.0429,9.1001,9.0429,9.0674,103600.0
2009-11-03 11:20:00,11.09,11.12,11.07,11.11,72400.0,9.0674,9.0919,9.0511,9.0838,72400.0
2009-11-03 11:30:00,11.11,11.12,11.07,11.08,55600.0,9.0838,9.0919,9.0511,9.0592,55600.0
2009-11-03 11:40:00,11.08,11.11,11.06,11.11,56800.0,9.0592,9.0838,9.0429,9.0838,56800.0
2009-11-03 11:50:00,11.11,11.15,11.09,11.11,85600.0,9.0838,9.1165,9.0674,9.0838,85600.0
2009-11-03 12:00:00,11.11,11.15,11.08,11.12,101200.0,9.0838,9.1165,9.0592,9.0919,101200.0
2009-11-03 12:10:00,11.12,11.12,11.09,11.09,59200.0,9.0919,9.0919,9.0674,9.0674,59200.0
2009-11-03 12:20:00,11.08,11.13,11.08,11.1,91200.0,9.0592,9.1001,9.0592,9.0756,91200.0
2009-11-03 12:30:00,11.1,11.2,11.1,11.18,88800.0,9.0756,9.1573,9.0756,9.141,88800.0
2009-11-03 12:40:00,11.18,11.19,11.16,11.17,126000.0,9.141,9.1492,9.1246,9.1328,126000.0
2009-11-03 12:50:00,11.17,11.18,11.17,11.17,118000.0,9.1328,9.141,9.1328,9.1328,118000.0
2009-11-03 13:00:00,11.16,11.2,11.16,11.18,144000.0,9.1246,9.1573,9.1246,9.141,144000.0
2009-11-03 13:10:00,11.18,11.19,11.15,11.19,99600.0,9.141,9.1492,9.1165,9.1492,99600.0
2009-11-03 13:20:00,11.19,11.2,11.15,11.19,104800.0,9.1492,9.1573,9.1165,9.1492,104800.0
2009-11-03 13:30:00,11.18,11.21,11.17,11.21,132000.0,9.141,9.1655,9.1328,9.1655,132000.0
2009-11-03 13:40:00,11.21,11.22,11.18,11.21,103200.0,9.1655,9.1737,9.141,9.1655,103200.0
2009-11-03 13:50:00,11.21,11.24,11.2,11.24,130800.0,9.1655,9.19,9.1573,9.19,130800.0
2009-11-03 14:00:00,11.24,11.26,11.23,11.24,141200.0,9.19,9.2064,9.1819,9.19,141200.0
2009-11-03 14:10:00,11.24,11.24,11.22,11.24,120400.0,9.19,9.19,9.1737,9.19,120400.0
2009-11-03 14:20:00,11.24,11.25,11.23,11.24,128000.0,9.19,9.1982,9.1819,9.19,128000.0
2009-11-03 14:30:00,11.24,11.27,11.22,11.22,117200.0,9.19,9.2146,9.1737,9.1737,117200.0
2009-11-03 14:40:00,11.23,11.25,11.23,11.25,96000.0,9.1819,9.1982,9.1819,9.1982,96000.0
2009-11-03 14:50:00,11.25,11.27,11.23,11.25,242400.0,9.1982,9.2146,9.1819,9.1982,242400.0
2009-11-03 15:00:00,11.25,11.27,11.24,11.25,202000.0,9.1982,9.2146,9.19,9.1982,202000.0
2009-11-03 15:10:00,11.25,11.28,11.25,11.28,198400.0,9.1982,9.2228,9.1982,9.2228,198400.0
2009-11-03 15:20:00,11.28,11.29,11.26,11.29,208800.0,9.2228,9.2309,9.2064,9.2309,208800.0
2009-11-03 15:30:00,11.29,11.3,11.27,11.28,322800.0,9.2309,9.2391,9.2146,9.2228,322800.0
2009-11-03 15:40:00,11.28,11.3,11.26,11.29,306000.0,9.2228,9.2391,9.2064,9.2309,306000.0
2009-11-03 15:50:00,11.29,11.32,11.28,11.3,492000.0,9.2309,9.2555,9.2228,9.2391,492000.0
2009-11-04 09:30:00,11.42,11.42,11.21,11.33,228000.0,9.3372,9.3372,9.1655,9.2636,228000.0
2009-11-04 09:40:00,11.32,11.33,11.26,11.29,111200.0,9.2555,9.2636,9.2064,9.2309,111200.0
2009-11-04 09:50:00,11.3,11.34,11.26,11.33,104000.0,9.2391,9.2718,9.2064,9.2636,104000.0
2009-11-04 10:00:00,11.33,11.38,11.28,11.33,166000.0,9.2636,9.3045,9.2228,9.2636,166000.0
2009-11-04 10:10:00,11.33,11.37,11.33,11.35,97200.0,9.2636,9.2963,9.2636,9.28,97200.0
2009-11-04 10:20:00,11.35,11.36,11.32,11.34,90000.0,9.28,9.2882,9.2555,9.2718,90000.0
2009-11-04 10:30:00,11.34,11.37,11.33,11.33,86400.0,9.2718,9.2963,9.2636,9.2636,86400.0
2009-11-04 10:40:00,11.33,11.39,11.31,11.38,92800.0,9.2636,9.3127,9.2473,9.3045,92800.0
2009-11-04 10:50:00,11.38,11.45,11.38,11.44,96000.0,9.3045,9.3617,9.3045,9.3536,96000.0
2009-11-04 11:00:00,11.45,11.47,11.41,11.46,138400.0,9.3617,9.3781,9.329,9.3699,138400.0
2009-11-04 11:10:00,11.46,11.46,11.43,11.43,41200.0,9.3699,9.3699,9.3454,9.3454,41200.0
2009-11-04 11:20:00,11.43,11.43,11.42,11.42,64400.0,9.3454,9.3454,9.3372,9.3372,64400.0
2009-11-04 11:30:00,11.42,11.42,11.4,11.42,120800.0,9.3372,9.3372,9.3209,9.3372,120800.0
2009-11-04 11:40:00,11.42,11.43,11.42,11.42,86800.0,9.3372,9.3454,9.3372,9.3372,86800.0
2009-11-04 11:50:00,11.42,11.43,11.4,11.41,90800.0,9.3372,9.3454,9.3209,9.329,90800.0
2009-11-04 12:00:00,11.41,11.44,11.4,11.42,116000.0,9.329,9.3536,9.3209,9.3372,116000.0
2009-11-04 12:10:00,11.43,11.43,11.4,11.4,100800.0,9.3454,9.3454,9.3209,9.3209,100800.0
2009-11-04 12:20:00,11.39,11.42,11.38,11.41,113200.0,9.3127,9.3372,9.3045,9.329,113200.0
2009-11-04 12:30:00,11.42,11.44,11.41,11.44,80800.0,9.3372,9.3536,9.329,9.3536,80800.0
2009-11-04 12:40:00,11.45,11.46,11.4,11.41,106000.0,9.3617,9.3699,9.3209,9.329,106000.0
2009-11-04 12:50:00,11.4,11.4,11.38,11.4,83600.0,9.3209,9.3209,9.3045,9.3209,83600.0
2009-11-04 13:00:00,11.4,11.4,11.39,11.4,48000.0,9.3209,9.3209,9.3127,9.3209,48000.0
2009-11-04 13:10:00,11.4,11.44,11.4,11.43,44000.0,9.3209,9.3536,9.3209,9.3454,44000.0
2009-11-04 13:20:00,11.43,11.43,11.39,11.4,57600.0,9.3454,9.3454,9.3127,9.3209,57600.0
2009-11-04 13:30:00,11.4,11.44,11.39,11.42,188000.0,9.3209,9.3536,9.3127,9.3372,188000.0
2009-11-04 13:40:00,11.42,11.42,11.4,11.41,154400.0,9.3372,9.3372,9.3209,9.329,154400.0
2009-11-04 13:50:00,11.41,11.43,11.4,11.42,177200.0,9.329,9.3454,9.3209,9.3372,177200.0
2009-11-04 14:00:00,11.41,11.44,11.4,11.44,149600.0,9.329,9.3536,9.3209,9.3536,149600.0
2009-11-04 14:10:00,11.44,11.48,11.37,11.37,165200.0,9.3536,9.3863,9.2963,9.2963,165200.0
2009-11-04 14:20:00,11.37,11.47,11.35,11.36,313600.0,9.2963,9.3781,9.28,9.2882,313600.0
2009-11-04 14:30:00,11.36,11.45,11.36,11.4,190000.0,9.2882,9.3617,9.2882,9.3209,190000.0
2009-11-04 14:40:00,11.4,11.44,11.37,11.4,207600.0,9.3209,9.3536,9.2963,9.3209,207600.0
2009-11-04 14:50:00,11.4,11.41,11.38,11.4,104000.0,9.3209,9.329,9.3045,9.3209,104000.0
2009-11-04 15:00:00,11.4,11.4,11.35,11.36,158800.0,9.3209,9.3209,9.28,9.2882,158800.0
2009-11-04 15:10:00,11.37,11.38,11.34,11.35,162400.0,9.2963,9.3045,9.2718,9.28,162400.0
2009-11-04 15:20:00,11.35,11.36,11.32,11.33,292400.0,9.28,9.2882,9.2555,9.2636,292400.0
2009-11-04 15:30:00,11.33,11.34,11.24,11.26,322000.0,9.2636,9.2718,9.19,9.2064,322000.0
2009-11-04 15:40:00,11.26,11.27,11.2,11.21,344400.0,9.2064,9.2146,9.1573,9.1655,344400.0
2009-11-04 15:50:00,11.21,11.23,11.18,11.21,551600.0,9.1655,9.1819,9.141,9.1655,551600.0
2009-11-05 09:30:00,11.26,11.33,11.17,11.28,439600.0,9.2064,9.2636,9.1328,9.2228,439600.0
2009-11-05 09:40:00,11.28,11.28,11.15,11.15,409600.0,9.2228,9.2228,9.1165,9.1165,409600.0
2009-11-05 09:50:00,11.15,11.27,11.15,11.27,392400.0,9.1165,9.2146,9.1165,9.2146,392400.0
2009-11-05 10:00:00,11.27,11.31,11.24,11.24,189600.0,9.2146,9.2473,9.19,9.19,189600.0
2009-11-05 10:10:00,11.24,11.27,11.24,11.24,169200.0,9.19,9.2146,9.19,9.19,169200.0
2009-11-05 10:20:00,11.24,11.3,11.24,11.3,139600.0,9.19,9.2391,9.19,9.2391,139600.0
2009-11-05 10:30:00,11.3,11.38,11.29,11.38,246400.0,9.2391,9.3045,9.2309,9.3045,246400.0
2009-11-05 10:40:00,11.38,11.47,11.38,11.44,278000.0,9.3045,9.3781,9.3045,9.3536,278000.0
2009-11-05 10:50:00,11.45,11.45,11.4,11.41,228000.0,9.3617,9.3617,9.3209,9.329,228000.0
2009-11-05 11:00:00,11.4,11.41,11.38,11.4,114800.0,9.3209,9.329,9.3045,9.3209,114800.0
2009-11-05 11:10:00,11.4,11.42,11.38,11.4,151200.0,9.3209,9.3372,9.3045,9.3209,151200.0
2009-11-05 11:20:00,11.4,11.43,11.38,11.42,108400.0,9.3209,9.3454,9.3045,9.3372,108400.0
2009-11-05 11:30:00,11.42,11.42,11.39,11.39,65600.0,9.3372,9.3372,9.3127,9.3127,65600.0
2009-11-05 11:40:00,11.39,11.41,11.34,11.34,154400.0,9.3127,9.329,9.2718,9.2718,154400.0
2009-11-05 11:50:00,11.35,11.36,11.31,11.35,151600.0,9.28,9.2882,9.2473,9.28,151600.0
2009-11-05 12:00:00,11.35,11.37,11.34,11.35,92000.0,9.28,9.2963,9.2718,9.28,92000.0
2009-11-05 12:10:00,11.35,11.36,11.32,11.32,108800.0,9.28,9.2882,9.2555,9.2555,108800.0
2009-11-05 12:20:00,11.33,11.33,11.29,11.29,124400.0,9.2636,9.2636,9.2309,9.2309,124400.0
2009-11-05 12:30:00,11.29,11.33,11.29,11.33,167600.0,9.2309,9.2636,9.2309,9.2636,167600.0
2009-11-05 12:40:00,11.33,11.33,11.33,11.33,106000.0,9.2636,9.2636,9.2636,9.2636,106000.0
2009-11-05 12:50:00,11.32,11.36,11.31,11.36,102000.0,9.2555,9.2882,9.2473,9.2882,102000.0
2009-11-05 13:00:00,11.36,11.37,11.34,11.35,46800.0,9.2882,9.2963,9.2718,9.28,46800.0
2009-11-05 13:10:00,11.34,11.36,11.34,11.35,189600.0,9.2718,9.2882,9.2718,9.28,189600.0
2009-11-05 13:20:00,11.36,11.36,11.33,11.34,164000.0,9.2882,9.2882,9.2636,9.2718,164000.0
2009-11-05 13:30:00,11.34,11.35,11.32,11.34,128000.0,9.2718,9.28,9.2555,9.2718,128000.0
2009-11-05 13:40:00,11.34,11.37,11.34,11.36,245200.0,9.2718,9.2963,9.2718,9.2882,245200.0
2009-11-05 13:50:00,11.36,11.36,11.32,11.32,213600.0,9.2882,9.2882,9.2555,9.2555,213600.0
2009-11-05 14:00:00,11.32,11.33,11.3,11.33,152400.0,9.2555,9.2636,9.2391,9.2636,152400.0
2009-11-05 14:10:00,11.32,11.33,11.32,11.32,53600.0,9.2555,9.2636,9.2555,9.2555,53600.0
2009-11-05 14:20:00,11.33,11.35,11.32,11.33,128400.0,9.2636,9.28,9.2555,9.2636,128400.0
2009-11-05 14:30:00,11.33,11.35,11.32,11.34,60400.0,9.2636,9.28,9.2555,9.2718,60400.0
2009-11-05 14:40:00,11.34,11.35,11.33,11.35,79600.0,9.2718,9.28,9.2636,9.28,79600.0
2009-11-05 14:50:00,11.34,11.37,11.34,11.36,122800.0,9.2718,9.2963,9.2718,9.2882,122800.0
2009-11-05 15:00:00,11.36,11.36,11.33,11.35,168000.0,9.2882,9.2882,9.2636,9.28,168000.0
2009-11-05 15:10:00,11.34,11.37,11.34,11.37,111200.0,9.2718,9.2963,9.2718,9.2963,111200.0
2009-11-05 15:20:00,11.37,11.37,11.34,11.37,188400.0,9.2963,9.2963,9.2718,9.2963,188400.0
2009-11-05 15:30:00,11.37,11.37,11.32,11.32,617600.0,9.2963,9.2963,9.2555,9.2555,617600.0
2009-11-05 15:40:00,11.33,11.33,11.31,11.33,490400.0,9.2636,9.2636,9.2473,9.2636,490400.0
2009-11-05 15:50:00,11.33,11.39,11.33,11.38,972400.0,9.2636,9.3127,9.2636,9.3045,972400.0
2009-11-06 09:30:00,11.38,11.44,11.23,11.4,147600.0,9.3045,9.3536,9.1819,9.3209,147600.0
2009-11-06 09:40:00,11.39,11.46,11.39,11.4,197200.0,9.3127,9.3699,9.3127,9.3209,197200.0
2009-11-06 09:50:00,11.4,11.4,11.34,11.38,266000.0,9.3209,9.3209,9.2718,9.3045,266000.0
2009-11-06 10:00:00,11.38,11.38,11.32,11.36,181600.0,9.3045,9.3045,9.2555,9.2882,181600.0
2009-11-06 10:10:00,11.36,11.38,11.33,11.34,151200.0,9.2882,9.3045,9.2636,9.2718,151200.0
2009-11-06 10:20:00,11.33,11.34,11.26,11.27,238000.0,9.2636,9.2718,9.2064,9.2146,238000.0
2009-11-06 10:30:00,11.27,11.27,11.15,11.15,626800.0,9.2146,9.2146,9.1165,9.1165,626800.0
2009-11-06 10:40:00,11.15,11.2,11.14,11.19,296400.0,9.1165,9.1573,9.1083,9.1492,296400.0
2009-11-06 10:50:00,11.18,11.21,11.16,11.21,168000.0,9.141,9.1655,9.1246,9.1655,168000.0
2009-11-06 11:00:00,11.21,11.29,11.21,11.29,140000.0,9.1655,9.2309,9.1655,9.2309,140000.0
2009-11-06 11:10:00,11.28,11.29,11.25,11.27,90000.0,9.2228,9.2309,9.1982,9.2146,90000.0
2009-11-06 11:20:00,11.27,11.29,11.24,11.29,94800.0,9.2146,9.2309,9.19,9.2309,94800.0
2009-11-06 11:30:00,11.29,11.33,11.28,11.32,80800.0,9.2309,9.2636,9.2228,9.2555,80800.0
2009-11-06 11:40:00,11.31,11.35,11.28,11.3,122000.0,9.2473,9.28,9.2228,9.2391,122000.0
2009-11-06 11:50:00,11.3,11.33,11.29,11.31,136800.0,9.2391,9.2636,9.2309,9.2473,136800.0
2009-11-06 12:00:00,11.31,11.34,11.3,11.34,133600.0,9.2473,9.2718,9.2391,9.2718,133600.0
2009-11-06 12:10:00,11.34,11.38,11.34,11.38,119200.0,9.2718,9.3045,9.2718,9.3045,119200.0
2009-11-06 12:20:00,11.38,11.4,11.37,11.37,118400.0,9.3045,9.3209,9.2963,9.2963,118400.0
2009-11-06 12:30:00,11.37,11.4,11.37,11.38,100800.0,9.2963,9.3209,9.2963,9.3045,100800.0
2009-11-06 12:40:00,11.39,11.39,11.35,11.36,61200.0,9.3127,9.3127,9.28,9.2882,61200.0
2009-11-06 12:50:00,11.36,11.39,11.36,11.38,133600.0,9.2882,9.3127,9.2882,9.3045,133600.0
2009-11-06 13:00:00,11.37,11.38,11.36,11.37,40400.0,9.2963,9.3045,9.2882,9.2963,40400.0
2009-11-06 13:10:00,11.37,11.42,11.36,11.42,59600.0,9.2963,9.3372,9.2882,9.3372,59600.0
2009-11-06 13:20:00,11.42,11.44,11.4,11.42,78800.0,9.3372,9.3536,9.3209,9.3372,78800.0
2009-11-06 13:30:00,11.43,11.46,11.43,11.43,90000.0,9.3454,9.3699,9.3454,9.3454,90000.0
2009-11-06 13:40:00,11.43,11.43,11.4,11.41,92400.0,9.3454,9.3454,9.3209,9.329,92400.0
2009-11-06 13:50:00,11.41,11.41,11.38,11.39,79600.0,9.329,9.329,9.3045,9.3127,79600.0
2009-11-06 14:00:00,11.39,11.4,11.36,11.38,218000.0,9.3127,9.3209,9.2882,9.3045,218000.0
2009-11-06 14:10:00,11.38,11.38,11.37,11.38,71600.0,9.3045,9.3045,9.2963,9.3045,71600.0
2009-11-06 14:20:00,11.38,11.4,11.38,11.39,74400.0,9.3045,9.3209,9.3045,9.3127,74400.0
2009-11-06 14:30:00,11.39,11.42,11.38,11.42,43600.0,9.3127,9.3372,9.3045,9.3372,43600.0
2009-11-06 14:40:00,11.42,11.43,11.4,11.42,48400.0,9.3372,9.3454,9.3209,9.3372,48400.0
2009-11-06 14:50:00,11.42,11.42,11.38,11.38,46000.0,9.3372,9.3372,9.3045,9.3045,46000.0
2009-11-06 15:00:00,11.38,11.39,11.36,11.39,48000.0,9.3045,9.3127,9.2882,9.3127,48000.0
2009-11-06 15:10:00,11.39,11.4,11.36,11.37,95200.0,9.3127,9.3209,9.2882,9.2963,95200.0
2009-11-06 15:20:00,11.37,11.42,11.36,11.42,146400.0,9.2963,9.3372,9.2882,9.3372,146400.0
2009-11-06 15:30:00,11.42,11.44,11.41,11.42,138800.0,9.3372,9.3536,9.329,9.3372,138800.0
2009-11-06 15:40:00,11.42,11.44,11.4,11.42,291600.0,9.3372,9.3536,9.3209,9.3372,291600.0
2009-11-06 15:50:00,11.42,11.42,11.39,11.4,538800.0,9.3372,9.3372,9.3127,9.3209,538800.0
2009-11-09 09:30:00,11.5,11.5,11.39,11.44,145600.0,9.4026,9.4026,9.3127,9.3536,145600.0
2009-11-09 09:40:00,11.45,11.54,11.45,11.53,180400.0,9.3617,9.4353,9.3617,9.4272,180400.0
2009-11-09 09:50:00,11.53,11.57,11.49,11.56,152800.0,9.4272,9.4599,9.3945,9.4517,152800.0
2009-11-09 10:00:00,11.56,11.6,11.56,11.6,283200.0,9.4517,9.4844,9.4517,9.4844,283200.0
2009-11-09 10:10:00,11.6,11.62,11.57,11.57,245600.0,9.4844,9.5007,9.4599,9.4599,245600.0
2009-11-09 10:20:00,11.57,11.59,11.55,11.56,128800.0,9.4599,9.4762,9.4435,9.4517,128800.0
2009-11-09 10:30:00,11.55,11.58,11.54,11.58,106800.0,9.4435,9.468,9.4353,9.468,106800.0
2009-11-09 10:40:00,11.58,11.6,11.58,11.58,108000.0,9.468,9.4844,9.468,9.468,108000.0
2009-11-09 10:50:00,11.59,11.6,11.57,11.58,148000.0,9.4762,9.4844,9.4599,9.468,148000.0
2009-11-09 11:00:00,11.58,11.59,11.53,11.56,152800.0,9.468,9.4762,9.4272,9.4517,152800.0
2009-11-09 11:10:00,11.57,11.6,11.56,11.59,114000.0,9.4599,9.4844,9.4517,9.4762,114000.0
2009-11-09 11:20:00,11.58,11.58,11.56,11.58,68000.0,9.468,9.468,9.4517,9.468,68000.0
2009-11-09 11:30:00,11.59,11.59,11.57,11.58,82800.0,9.4762,9.4762,9.4599,9.468,82800.0
2009-11-09 11:40:00,11.58,11.61,11.58,11.6,66800.0,9.468,9.4926,9.468,9.4844,66800.0
2009-11-09 11:50:00,11.6,11.61,11.58,11.6,51600.0,9.4844,9.4926,9.468,9.4844,51600.0
2009-11-09 12:00:00,11.6,11.6,11.56,11.57,94000.0,9.4844,9.4844,9.4517,9.4599,94000.0
2009-11-09 12:10:00,11.58,11.59,11.56,11.58,46400.0,9.468,9.4762,9.4517,9.468,46400.0
2009-11-09 12:20:00,11.59,11.59,11.55,11.55,50400.0,9.4762,9.4762,9.4435,9.4435,50400.0
2009-11-09 12:30:00,11.54,11.54,11.52,11.53,56000.0,9.4353,9.4353,9.419,9.4272,56000.0
2009-11-09 12:40:00,11.53,11.56,11.53,11.55,64400.0,9.4272,9.4517,9.4272,9.4435,64400.0
2009-11-09 12:50:00,11.55,11.56,11.54,11.56,80800.0,9.4435,9.4517,9.4353,9.4517,80800.0
2009-11-09 13:00:00,11.56,11.58,11.55,11.55,55200.0,9.4517,9.468,9.4435,9.4435,55200.0
2009-11-09 13:10:00,11.55,11.56,11.53,11.56,223200.0,9.4435,9.4517,9.4272,9.4517,223200.0
2009-11-09 13:20:00,11.56,11.56,11.55,11.55,48000.0,9.4517,9.4517,9.4435,9.4435,48000.0
2009-11-09 13:30:00,11.56,11.59,11.55,11.59,76400.0,9.4517,9.4762,9.4435,9.4762,76400.0
2009-11-09 13:40:00,11.59,11.6,11.57,11.59,112800.0,9.4762,9.4844,9.4599,9.4762,112800.0
2009-11-09 13:50:00,11.59,11.59,11.57,11.59,64000.0,9.4762,9.4762,9.4599,9.4762,64000.0
2009-11-09 14:00:00,11.59,11.62,11.58,11.6,331200.0,9.4762,9.5007,9.468,9.4844,331200.0
2009-11-09 14:10:00,11.6,11.6,11.59,11.59,113200.0,9.4844,9.4844,9.4762,9.4762,113200.0
2009-11-09 14:20:00,11.59,11.6,11.59,11.59,70400.0,9.4762,9.4844,9.4762,9.4762,70400.0
2009-11-09 14:30:00,11.59,11.6,11.58,11.58,112400.0,9.4762,9.4844,9.468,9.468,112400.0
2009-11-09 14:40:00,11.58,11.59,11.58,11.59,57200.0,9.468,9.4762,9.468,9.4762,57200.0
2009-11-09 14:50:00,11.59,11.59,11.56,11.57,82800.0,9.4762,9.4762,9.4517,9.4599,82800.0
2009-11-09 15:00:00,11.56,11.57,11.56,11.56,88000.0,9.4517,9.4599,9.4517,9.4517,88000.0
2009-11-09 15:10:00,11.56,11.57,11.55,11.56,157200.0,9.4517,9.4599,9.4435,9.4517,157200.0
2009-11-09 15:20:00,11.56,11.57,11.53,11.55,208400.0,9.4517,9.4599,9.4272,9.4435,208400.0
2009-11-09 15:30:00,11.55,11.55,11.52,11.53,216800.0,9.4435,9.4435,9.419,9.4272,216800.0
2009-11-09 15:40:00,11.53,11.55,11.53,11.54,218000.0,9.4272,9.4435,9.4272,9.4353,218000.0
2009-11-09 15:50:00,11.54,11.57,11.54,11.57,331200.0,9.4353,9.4599,9.4353,9.4599,331200.0
2009-11-10 09:30:00,11.57,11.62,11.52,11.58,210800.0,9.4599,9.5007,9.419,9.468,210800.0
2009-11-10 09:40:00,11.59,11.6,11.54,11.58,256400.0,9.4762,9.4844,9.4353,9.468,256400.0
2009-11-10 09:50:00,11.58,11.6,11.54,11.55,229200.0,9.468,9.4844,9.4353,9.4435,229200.0
2009-11-10 10:00:00,11.55,11.56,11.54,11.55,174000.0,9.4435,9.4517,9.4353,9.4435,174000.0
2009-11-10 10:10:00,11.55,11.56,11.53,11.55,145200.0,9.4435,9.4517,9.4272,9.4435,145200.0
2009-11-10 10:20:00,11.56,11.58,11.54,11.58,160800.0,9.4517,9.468,9.4353,9.468,160800.0
2009-11-10 10:30:00,11.58,11.6,11.57,11.58,194800.0,9.468,9.4844,9.4599,9.468,194800.0
2009-11-10 10:40:00,11.58,11.59,11.56,11.58,215600.0,9.468,9.4762,9.4517,9.468,215600.0
2009-11-10 10:50:00,11.58,11.58,11.55,11.57,201200.0,9.468,9.468,9.4435,9.4599,201200.0
2009-11-10 11:00:00,11.57,11.58,11.53,11.55,152400.0,9.4599,9.468,9.4272,9.4435,152400.0
2009-11-10 11:10:00,11.55,11.57,11.53,11.56,151200.0,9.4435,9.4599,9.4272,9.4517,151200.0
2009-11-10 11:20:00,11.56,11.59,11.56,11.59,79600.0,9.4517,9.4762,9.4517,9.4762,79600.0
2009-11-10 11:30:00,11.59,11.61,11.56,11.6,140000.0,9.4762,9.4926,9.4517,9.4844,140000.0
2009-11-10 11:40:00,11.6,11.61,11.58,11.59,201600.0,9.4844,9.4926,9.468,9.4762,201600.0
2009-11-10 11:50:00,11.58,11.6,11.58,11.58,282800.0,9.468,9.4844,9.468,9.468,282800.0
2009-11-10 12:00:00,11.58,11.6,11.57,11.6,190800.0,9.468,9.4844,9.4599,9.4844,190800.0
2009-11-10 12:10:00,11.6,11.6,11.59,11.6,142800.0,9.4844,9.4844,9.4762,9.4844,142800.0
2009-11-10 12:20:00,11.6,11.61,11.56,11.56,206400.0,9.4844,9.4926,9.4517,9.4517,206400.0
2009-11-10 12:30:00,11.56,11.57,11.56,11.56,170400.0,9.4517,9.4599,9.4517,9.4517,170400.0
2009-11-10 12:40:00,11.56,11.57,11.55,11.55,96000.0,9.4517,9.4599,9.4435,9.4435,96000.0
2009-11-10 12:50:00,11.56,11.59,11.55,11.58,128400.0,9.4517,9.4762,9.4435,9.468,128400.0
2009-11-10 13:00:00,11.58,11.58,11.55,11.56,130400.0,9.468,9.468,9.4435,9.4517,130400.0
2009-11-10 13:10:00,11.56,11.58,11.55,11.56,114000.0,9.4517,9.468,9.4435,9.4517,114000.0
2009-11-10 13:20:00,11.56,11.57,11.55,11.56,74400.0,9.4517,9.4599,9.4435,9.4517,74400.0
2009-11-10 13:30:00,11.56,11.57,11.56,11.56,146400.0,9.4517,9.4599,9.4517,9.4517,146400.0
2009-11-10 13:40:00,11.56,11.56,11.55,11.56,150800.0,9.4517,9.4517,9.4435,9.4517,150800.0
2009-11-10 13:50:00,11.56,11.58,11.56,11.57,128000.0,9.4517,9.468,9.4517,9.4599,128000.0
2009-11-10 14:00:00,11.57,11.58,11.56,11.56,165600.0,9.4599,9.468,9.4517,9.4517,165600.0
2009-11-10 14:10:00,11.57,11.57,11.56,11.56,78000.0,9.4599,9.4599,9.4517,9.4517,78000.0
2009-11-10 14:20:00,11.56,11.57,11.56,11.56,84800.0,9.4517,9.4599,9.4517,9.4517,84800.0
2009-11-10 14:30:00,11.57,11.58,11.56,11.57,249600.0,9.4599,9.468,9.4517,9.4599,249600.0
2009-11-10 14:40:00,11.57,11.59,11.56,11.58,192000.0,9.4599,9.4762,9.4517,9.468,192000.0
2009-11-10 14:50:00,11.58,11.59,11.58,11.59,122800.0,9.468,9.4762,9.468,9.4762,122800.0
2009-11-10 15:00:00,11.59,11.59,11.57,11.58,75200.0,9.4762,9.4762,9.4599,9.468,75200.0
2009-11-10 15:10:00,11.58,11.61,11.58,11.61,246400.0,9.468,9.4926,9.468,9.4926,246400.0
2009-11-10 15:20:00,11.61,11.61,11.58,11.59,188000.0,9.4926,9.4926,9.468,9.4762,188000.0
2009-11-10 15:30:00,11.59,11.59,11.56,11.58,218000.0,9.4762,9.4762,9.4517,9.468,218000.0
2009-11-10 15:40:00,11.58,11.58,11.56,11.58,317200.0,9.468,9.468,9.4517,9.468,317200.0
2009-11-10 15:50:00,11.58,11.59,11.56,11.58,550800.0,9.468,9.4762,9.4517,9.468,550800.0
2009-11-11 09:30:00,11.69,11.74,11.61,11.72,157200.0,9.558,9.5989,9.4926,9.5825,157200.0
2009-11-11 09:40:00,11.72,11.74,11.71,11.72,89600.0,9.5825,9.5989,9.5743,9.5825,89600.0
2009-11-11 09:50:00,11.73,11.74,11.71,11.72,130800.0,9.5907,9.5989,9.5743,9.5825,130800.0
2009-11-11 10:00:00,11.72,11.77,11.71,11.77,160400.0,9.5825,9.6234,9.5743,9.6234,160400.0
2009-11-11 10:10:00,11.77,11.84,11.77,11.82,190000.0,9.6234,9.6806,9.6234,9.6643,190000.0
2009-11-11 10:20:00,11.82,11.84,11.81,11.81,170800.0,9.6643,9.6806,9.6561,9.6561,170800.0
2009-11-11 10:30:00,11.81,11.81,11.77,11.79,138800.0,9.6561,9.6561,9.6234,9.6397,138800.0
2009-11-11 10:40:00,11.79,11.8,11.72,11.73,218400.0,9.6397,9.6479,9.5825,9.5907,218400.0
2009-11-11 10:50:00,11.72,11.72,11.67,11.68,367200.0,9.5825,9.5825,9.5416,9.5498,367200.0
2009-11-11 11:00:00,11.68,11.69,11.65,11.65,117200.0,9.5498,9.558,9.5253,9.5253,117200.0
2009-11-11 11:10:00,11.64,11.67,11.63,11.65,156400.0,9.5171,9.5416,9.5089,9.5253,156400.0
2009-11-11 11:20:00,11.66,11.67,11.64,11.66,67200.0,9.5334,9.5416,9.5171,9.5334,67200.0
2009-11-11 11:30:00,11.65,11.7,11.65,11.7,86800.0,9.5253,9.5662,9.5253,9.5662,86800.0
2009-11-11 11:40:00,11.7,11.72,11.7,11.7,75200.0,9.5662,9.5825,9.5662,9.5662,75200.0
2009-11-11 11:50:00,11.7,11.71,11.62,11.65,285600.0,9.5662,9.5743,9.5007,9.5253,285600.0
2009-11-11 12:00:00,11.65,11.65,11.61,11.63,108400.0,9.5253,9.5253,9.4926,9.5089,108400.0
2009-11-11 12:10:00,11.63,11.65,11.62,11.63,66000.0,9.5089,9.5253,9.5007,9.5089,66000.0
2009-11-11 12:20:00,11.63,11.66,11.63,11.65,95600.0,9.5089,9.5334,9.5089,9.5253,95600.0
2009-11-11 12:30:00,11.66,11.71,11.66,11.69,56800.0,9.5334,9.5743,9.5334,9.558,56800.0
2009-11-11 12:40:00,11.69,11.71,11.68,11.69,134400.0,9.558,9.5743,9.5498,9.558,134400.0
2009-11-11 12:50:00,11.69,11.7,11.69,11.7,73200.0,9.558,9.5662,9.558,9.5662,73200.0
2009-11-11 13:00:00,11.7,11.71,11.69,11.69,37200.0,9.5662,9.5743,9.558,9.558,37200.0
2009-11-11 13:10:00,11.69,11.69,11.67,11.67,44000.0,9.558,9.558,9.5416,9.5416,44000.0
2009-11-11 13:20:00,11.67,11.68,11.64,11.65,36000.0,9.5416,9.5498,9.5171,9.5253,36000.0
2009-11-11 13:30:00,11.65,11.65,11.62,11.62,148400.0,9.5253,9.5253,9.5007,9.5007,148400.0
2009-11-11 13:40:00,11.63,11.63,11.61,11.62,130800.0,9.5089,9.5089,9.4926,9.5007,130800.0
2009-11-11 13:50:00,11.62,11.63,11.61,11.62,140400.0,9.5007,9.5089,9.4926,9.5007,140400.0
2009-11-11 14:00:00,11.62,11.64,11.62,11.62,124400.0,9.5007,9.5171,9.5007,9.5007,124400.0
2009-11-11 14:10:00,11.63,11.65,11.62,11.65,141600.0,9.5089,9.5253,9.5007,9.5253,141600.0
2009-11-11 14:20:00,11.65,11.67,11.63,11.65,106800.0,9.5253,9.5416,9.5089,9.5253,106800.0
2009-11-11 14:30:00,11.65,11.68,11.65,11.65,110000.0,9.5253,9.5498,9.5253,9.5253,110000.0
2009-11-11 14:40:00,11.66,11.67,11.65,11.67,73200.0,9.5334,9.5416,9.5253,9.5416,73200.0
2009-11-11 14:50:00,11.67,11.68,11.65,11.67,118000.0,9.5416,9.5498,9.5253,9.5416,118000.0
2009-11-11 15:00:00,11.67,11.68,11.66,11.66,124000.0,9.5416,9.5498,9.5334,9.5334,124000.0
2009-11-11 15:10:00,11.66,11.67,11.63,11.66,117600.0,9.5334,9.5416,9.5089,9.5334,117600.0
2009-11-11 15:20:00,11.66,11.67,11.65,11.67,110400.0,9.5334,9.5416,9.5253,9.5416,110400.0
2009-11-11 15:30:00,11.68,11.7,11.65,11.67,282800.0,9.5498,9.5662,9.5253,9.5416,282800.0
2009-11-11 15:40:00,11.67,11.67,11.64,11.67,233600.0,9.5416,9.5416,9.5171,9.5416,233600.0
2009-11-11 15:50:00,11.67,11.69,11.66,11.69,447600.0,9.5416,9.558,9.5334,9.558,447600.0
2009-11-12 09:30:00,11.73,11.81,11.65,11.65,284000.0,9.5907,9.6561,9.5253,9.5253,284000.0
2009-11-12 09:40:00,11.65,11.68,11.62,11.66,115200.0,9.5253,9.5498,9.5007,9.5334,115200.0
2009-11-12 09:50:00,11.66,11.76,11.65,11.74,191600.0,9.5334,9.6152,9.5253,9.5989,191600.0
2009-11-12 10:00:00,11.76,11.78,11.71,11.72,159200.0,9.6152,9.6316,9.5743,9.5825,159200.0
2009-11-12 10:10:00,11.72,11.73,11.65,11.66,136400.0,9.5825,9.5907,9.5253,9.5334,136400.0
2009-11-12 10:20:00,11.66,11.7,11.66,11.67,144000.0,9.5334,9.5662,9.5334,9.5416,144000.0
2009-11-12 10:30:00,11.66,11.67,11.61,11.62,196400.0,9.5334,9.5416,9.4926,9.5007,196400.0
2009-11-12 10:40:00,11.62,11.63,11.61,11.61,244000.0,9.5007,9.5089,9.4926,9.4926,244000.0
2009-11-12 10:50:00,11.61,11.63,11.59,11.6,208000.0,9.4926,9.5089,9.4762,9.4844,208000.0
2009-11-12 11:00:00,11.6,11.6,11.48,11.5,443600.0,9.4844,9.4844,9.3863,9.4026,443600.0
2009-11-12 11:10:00,11.5,11.53,11.47,11.52,128400.0,9.4026,9.4272,9.3781,9.419,128400.0
2009-11-12 11:20:00,11.52,11.52,11.47,11.49,116400.0,9.419,9.419,9.3781,9.3945,116400.0
2009-11-12 11:30:00,11.49,11.5,11.44,11.45,126000.0,9.3945,9.4026,9.3536,9.3617,126000.0
2009-11-12 11:40:00,11.46,11.47,11.46,11.46,63600.0,9.3699,9.3781,9.3699,9.3699,63600.0
2009-11-12 11:50:00,11.46,11.48,11.45,11.45,74800.0,9.3699,9.3863,9.3617,9.3617,74800.0
2009-11-12 12:00:00,11.45,11.5,11.45,11.5,74000.0,9.3617,9.4026,9.3617,9.4026,74000.0
2009-11-12 12:10:00,11.5,11.52,11.5,11.51,87200.0,9.4026,9.419,9.4026,9.4108,87200.0
2009-11-12 12:20:00,11.51,11.52,11.5,11.5,66400.0,9.4108,9.419,9.4026,9.4026,66400.0
2009-11-12 12:30:00,11.5,11.51,11.49,11.5,92400.0,9.4026,9.4108,9.3945,9.4026,92400.0
2009-11-12 12:40:00,11.5,11.51,11.49,11.49,65600.0,9.4026,9.4108,9.3945,9.3945,65600.0
2009-11-12 12:50:00,11.49,11.51,11.49,11.5,90400.0,9.3945,9.4108,9.3945,9.4026,90400.0
2009-11-12 13:00:00,11.5,11.5,11.46,11.47,100400.0,9.4026,9.4026,9.3699,9.3781,100400.0
2009-11-12 13:10:00,11.47,11.49,11.45,11.47,90400.0,9.3781,9.3945,9.3617,9.3781,90400.0
2009-11-12 13:20:00,11.47,11.48,11.45,11.47,82000.0,9.3781,9.3863,9.3617,9.3781,82000.0
2009-11-12 13:30:00,11.47,11.47,11.45,11.46,86400.0,9.3781,9.3781,9.3617,9.3699,86400.0
2009-11-12 13:40:00,11.46,11.51,11.45,11.5,309200.0,9.3699,9.4108,9.3617,9.4026,309200.0
2009-11-12 13:50:00,11.49,11.51,11.47,11.47,73200.0,9.3945,9.4108,9.3781,9.3781,73200.0
2009-11-12 14:00:00,11.47,11.47,11.46,11.47,111200.0,9.3781,9.3781,9.3699,9.3781,111200.0
2009-11-12 14:10:00,11.47,11.49,11.47,11.48,78800.0,9.3781,9.3945,9.3781,9.3863,78800.0
2009-11-12 14:20:00,11.48,11.49,11.47,11.47,61600.0,9.3863,9.3945,9.3781,9.3781,61600.0
2009-11-12 14:30:00,11.47,11.48,11.46,11.47,147600.0,9.3781,9.3863,9.3699,9.3781,147600.0
2009-11-12 14:40:00,11.47,11.47,11.45,11.45,193600.0,9.3781,9.3781,9.3617,9.3617,193600.0
2009-11-12 14:50:00,11.45,11.47,11.43,11.45,61200.0,9.3617,9.3781,9.3454,9.3617,61200.0
2009-11-12 15:00:00,11.45,11.5,11.44,11.47,321600.0,9.3617,9.4026,9.3536,9.3781,321600.0
2009-11-12 15:10:00,11.47,11.49,11.45,11.48,175600.0,9.3781,9.3945,9.3617,9.3863,175600.0
2009-11-12 15:20:00,11.48,11.51,11.47,11.49,532800.0,9.3863,9.4108,9.3781,9.3945,532800.0
2009-11-12 15:30:00,11.49,11.49,11.45,11.45,404800.0,9.3945,9.3945,9.3617,9.3617,404800.0
2009-11-12 15:40:00,11.45,11.47,11.44,11.47,175600.0,9.3617,9.3781,9.3536,9.3781,175600.0
2009-11-12 15:50:00,11.47,11.49,11.45,11.45,508000.0,9.3781,9.3945,9.3617,9.3617,508000.0
2009-11-13 09:30:00,11.5,11.58,11.45,11.47,141200.0,9.4026,9.468,9.3617,9.3781,141200.0
2009-11-13 09:40:00,11.47,11.48,11.43,11.46,126800.0,9.3781,9.3863,9.3454,9.3699,126800.0
2009-11-13 09:50:00,11.46,11.49,11.38,11.42,166400.0,9.3699,9.3945,9.3045,9.3372,166400.0
2009-11-13 10:00:00,11.42,11.49,11.41,11.45,199600.0,9.3372,9.3945,9.329,9.3617,199600.0
2009-11-13 10:10:00,11.45,11.49,11.44,11.47,109600.0,9.3617,9.3945,9.3536,9.3781,109600.0
2009-11-13 10:20:00,11.47,11.52,11.45,11.45,104000.0,9.3781,9.419,9.3617,9.3617,104000.0
2009-11-13 10:30:00,11.46,11.47,11.42,11.46,129600.0,9.3699,9.3781,9.3372,9.3699,129600.0
2009-11-13 10:40:00,11.47,11.5,11.45,11.48,111600.0,9.3781,9.4026,9.3617,9.3863,111600.0
2009-11-13 10:50:00,11.49,11.54,11.49,11.5,97200.0,9.3945,9.4353,9.3945,9.4026,97200.0
2009-11-13 11:00:00,11.5,11.54,11.49,11.54,76400.0,9.4026,9.4353,9.3945,9.4353,76400.0
2009-11-13 11:10:00,11.54,11.54,11.5,11.51,57600.0,9.4353,9.4353,9.4026,9.4108,57600.0
2009-11-13 11:20:00,11.51,11.53,11.51,11.52,44800.0,9.4108,9.4272,9.4108,9.419,44800.0
2009-11-13 11:30:00,11.52,11.52,11.49,11.49,66400.0,9.419,9.419,9.3945,9.3945,66400.0
2009-11-13 11:40:00,11.49,11.49,11.47,11.49,64000.0,9.3945,9.3945,9.3781,9.3945,64000.0
2009-11-13 11:50:00,11.49,11.51,11.48,11.5,49200.0,9.3945,9.4108,9.3863,9.4026,49200.0
2009-11-13 12:00:00,11.5,11.52,11.49,11.51,63600.0,9.4026,9.419,9.3945,9.4108,63600.0
2009-11-13 12:10:00,11.51,11.55,11.5,11.55,51600.0,9.4108,9.4435,9.4026,9.4435,51600.0
2009-11-13 12:20:00,11.55,11.58,11.55,11.58,88400.0,9.4435,9.468,9.4435,9.468,88400.0
2009-11-13 12:30:00,11.58,11.6,11.58,11.59,87600.0,9.468,9.4844,9.468,9.4762,87600.0
2009-11-13 12:40:00,11.59,11.59,11.56,11.56,78800.0,9.4762,9.4762,9.4517,9.4517,78800.0
2009-11-13 12:50:00,11.57,11.58,11.56,11.57,50800.0,9.4599,9.468,9.4517,9.4599,50800.0
2009-11-13 13:00:00,11.56,11.57,11.56,11.56,63600.0,9.4517,9.4599,9.4517,9.4517,63600.0
2009-11-13 13:10:00,11.56,11.57,11.56,11.56,80000.0,9.4517,9.4599,9.4517,9.4517,80000.0
2009-11-13 13:20:00,11.56,11.57,11.56,11.57,44400.0,9.4517,9.4599,9.4517,9.4599,44400.0
2009-11-13 13:30:00,11.57,11.57,11.56,11.56,44800.0,9.4599,9.4599,9.4517,9.4517,44800.0
2009-11-13 13:40:00,11.56,11.56,11.55,11.55,55200.0,9.4517,9.4517,9.4435,9.4435,55200.0
2009-11-13 13:50:00,11.55,11.56,11.54,11.55,56000.0,9.4435,9.4517,9.4353,9.4435,56000.0
2009-11-13 14:00:00,11.55,11.56,11.55,11.55,79200.0,9.4435,9.4517,9.4435,9.4435,79200.0
2009-11-13 14:10:00,11.55,11.55,11.53,11.53,72800.0,9.4435,9.4435,9.4272,9.4272,72800.0
2009-11-13 14:20:00,11.53,11.55,11.52,11.53,77200.0,9.4272,9.4435,9.419,9.4272,77200.0
2009-11-13 14:30:00,11.53,11.53,11.49,11.51,96800.0,9.4272,9.4272,9.3945,9.4108,96800.0
2009-11-13 14:40:00,11.51,11.54,11.48,11.48,179600.0,9.4108,9.4353,9.3863,9.3863,179600.0
2009-11-13 14:50:00,11.48,11.49,11.47,11.47,72000.0,9.3863,9.3945,9.3781,9.3781,72000.0
2009-11-13 15:00:00,11.47,11.48,11.47,11.47,108800.0,9.3781,9.3863,9.3781,9.3781,108800.0
2009-11-13 15:10:00,11.47,11.49,11.46,11.47,206800.0,9.3781,9.3945,9.3699,9.3781,206800.0
2009-11-13 15:20:00,11.47,11.48,11.46,11.47,108800.0,9.3781,9.3863,9.3699,9.3781,108800.0
2009-11-13 15:30:00,11.47,11.49,11.47,11.48,253200.0,9.3781,9.3945,9.3781,9.3863,253200.0
2009-11-13 15:40:00,11.48,11.49,11.48,11.49,362400.0,9.3863,9.3945,9.3863,9.3945,362400.0
2009-11-13 15:50:00,11.49,11.51,11.48,11.49,306800.0,9.3945,9.4108,9.3863,9.3945,306800.0
2009-11-16 09:30:00,11.53,11.61,11.53,11.6,132800.0,9.4272,9.4926,9.4272,9.4844,132800.0
2009-11-16 09:40:00,11.61,11.65,11.58,11.61,233600.0,9.4926,9.5253,9.468,9.4926,233600.0
2009-11-16 09:50:00,11.61,11.61,11.55,11.55,172800.0,9.4926,9.4926,9.4435,9.4435,172800.0
2009-11-16 10:00:00,11.55,11.57,11.5,11.56,160800.0,9.4435,9.4599,9.4026,9.4517,160800.0
2009-11-16 10:10:00,11.56,11.59,11.54,11.54,62800.0,9.4517,9.4762,9.4353,9.4353,62800.0
2009-11-16 10:20:00,11.54,11.56,11.5,11.54,90400.0,9.4353,9.4517,9.4026,9.4353,90400.0
2009-11-16 10:30:00,11.54,11.54,11.49,11.51,108000.0,9.4353,9.4353,9.3945,9.4108,108000.0
2009-11-16 10:40:00,11.51,11.53,11.49,11.49,109600.0,9.4108,9.4272,9.3945,9.3945,109600.0
2009-11-16 10:50:00,11.49,11.53,11.47,11.52,142400.0,9.3945,9.4272,9.3781,9.419,142400.0
2009-11-16 11:00:00,11.52,11.52,11.49,11.5,78800.0,9.419,9.419,9.3945,9.4026,78800.0
2009-11-16 11:10:00,11.5,11.54,11.5,11.54,50000.0,9.4026,9.4353,9.4026,9.4353,50000.0
2009-11-16 11:20:00,11.54,11.57,11.54,11.56,69200.0,9.4353,9.4599,9.4353,9.4517,69200.0
2009-11-16 11:30:00,11.56,11.62,11.56,11.58,168400.0,9.4517,9.5007,9.4517,9.468,168400.0
2009-11-16 11:40:00,11.58,11.61,11.56,11.6,63600.0,9.468,9.4926,9.4517,9.4844,63600.0
2009-11-16 11:50:00,11.61,11.61,11.59,11.6,63200.0,9.4926,9.4926,9.4762,9.4844,63200.0
2009-11-16 12:00:00,11.6,11.61,11.57,11.57,53600.0,9.4844,9.4926,9.4599,9.4599,53600.0
2009-11-16 12:10:00,11.57,11.59,11.53,11.56,170400.0,9.4599,9.4762,9.4272,9.4517,170400.0
2009-11-16 12:20:00,11.56,11.58,11.54,11.58,86800.0,9.4517,9.468,9.4353,9.468,86800.0
2009-11-16 12:30:00,11.59,11.59,11.57,11.59,73200.0,9.4762,9.4762,9.4599,9.4762,73200.0
2009-11-16 12:40:00,11.59,11.61,11.58,11.6,78800.0,9.4762,9.4926,9.468,9.4844,78800.0
2009-11-16 12:50:00,11.6,11.62,11.59,11.61,46800.0,9.4844,9.5007,9.4762,9.4926,46800.0
2009-11-16 13:00:00,11.61,11.62,11.61,11.61,71600.0,9.4926,9.5007,9.4926,9.4926,71600.0
2009-11-16 13:10:00,11.61,11.61,11.56,11.56,98800.0,9.4926,9.4926,9.4517,9.4517,98800.0
2009-11-16 13:20:00,11.56,11.59,11.56,11.59,45600.0,9.4517,9.4762,9.4517,9.4762,45600.0
2009-11-16 13:30:00,11.58,11.6,11.58,11.58,44800.0,9.468,9.4844,9.468,9.468,44800.0
2009-11-16 13:40:00,11.58,11.59,11.57,11.58,84800.0,9.468,9.4762,9.4599,9.468,84800.0
2009-11-16 13:50:00,11.58,11.58,11.56,11.57,60000.0,9.468,9.468,9.4517,9.4599,60000.0
2009-11-16 14:00:00,11.58,11.6,11.57,11.58,91600.0,9.468,9.4844,9.4599,9.468,91600.0
2009-11-16 14:10:00,11.59,11.6,11.58,11.6,46000.0,9.4762,9.4844,9.468,9.4844,46000.0
2009-11-16 14:20:00,11.6,11.61,11.59,11.6,42400.0,9.4844,9.4926,9.4762,9.4844,42400.0
2009-11-16 14:30:00,11.6,11.61,11.6,11.6,81600.0,9.4844,9.4926,9.4844,9.4844,81600.0
2009-11-16 14:40:00,11.6,11.61,11.59,11.6,143200.0,9.4844,9.4926,9.4762,9.4844,143200.0
2009-11-16 14:50:00,11.59,11.6,11.57,11.6,112800.0,9.4762,9.4844,9.4599,9.4844,112800.0
2009-11-16 15:00:00,11.6,11.6,11.56,11.58,112400.0,9.4844,9.4844,9.4517,9.468,112400.0
2009-11-16 15:10:00,11.58,11.58,11.53,11.53,161600.0,9.468,9.468,9.4272,9.4272,161600.0
2009-11-16 15:20:00,11.53,11.55,11.52,11.52,152000.0,9.4272,9.4435,9.419,9.419,152000.0
2009-11-16 15:30:00,11.52,11.55,11.51,11.55,184000.0,9.419,9.4435,9.4108,9.4435,184000.0
2009-11-16 15:40:00,11.55,11.57,11.55,11.57,192400.0,9.4435,9.4599,9.4435,9.4599,192400.0
2009-11-16 15:50:00,11.56,11.57,11.54,11.56,524400.0,9.4517,9.4599,9.4353,9.4517,524400.0
2009-11-17 09:30:00,11.56,11.64,11.34,11.4,846000.0,9.4517,9.5171,9.2718,9.3209,846000.0
2009-11-17 09:40:00,11.4,11.44,11.38,11.43,227200.0,9.3209,9.3536,9.3045,9.3454,227200.0
2009-11-17 09:50:00,11.44,11.45,11.39,11.39,155600.0,9.3536,9.3617,9.3127,9.3127,155600.0
2009-11-17 10:00:00,11.4,11.42,11.35,11.37,224400.0,9.3209,9.3372,9.28,9.2963,224400.0
2009-11-17 10:10:00,11.37,11.4,11.35,11.39,229600.0,9.2963,9.3209,9.28,9.3127,229600.0
2009-11-17 10:20:00,11.4,11.45,11.39,11.44,131600.0,9.3209,9.3617,9.3127,9.3536,131600.0
2009-11-17 10:30:00,11.44,11.44,11.41,11.41,154800.0,9.3536,9.3536,9.329,9.329,154800.0
2009-11-17 10:40:00,11.41,11.42,11.34,11.35,249200.0,9.329,9.3372,9.2718,9.28,249200.0
2009-11-17 10:50:00,11.34,11.37,11.33,11.35,148000.0,9.2718,9.2963,9.2636,9.28,148000.0
2009-11-17 11:00:00,11.35,11.35,11.32,11.33,66400.0,9.28,9.28,9.2555,9.2636,66400.0
2009-11-17 11:10:00,11.33,11.34,11.27,11.27,180000.0,9.2636,9.2718,9.2146,9.2146,180000.0
2009-11-17 11:20:00,11.26,11.29,11.26,11.28,118000.0,9.2064,9.2309,9.2064,9.2228,118000.0
2009-11-17 11:30:00,11.28,11.32,11.28,11.31,123600.0,9.2228,9.2555,9.2228,9.2473,123600.0
2009-11-17 11:40:00,11.32,11.36,11.32,11.35,167600.0,9.2555,9.2882,9.2555,9.28,167600.0
2009-11-17 11:50:00,11.36,11.38,11.35,11.37,117600.0,9.2882,9.3045,9.28,9.2963,117600.0
2009-11-17 12:00:00,11.37,11.4,11.36,11.4,126800.0,9.2963,9.3209,9.2882,9.3209,126800.0
2009-11-17 12:10:00,11.4,11.43,11.4,11.41,82400.0,9.3209,9.3454,9.3209,9.329,82400.0
2009-11-17 12:20:00,11.41,11.45,11.41,11.42,88000.0,9.329,9.3617,9.329,9.3372,88000.0
2009-11-17 12:30:00,11.42,11.45,11.42,11.44,79600.0,9.3372,9.3617,9.3372,9.3536,79600.0
2009-11-17 12:40:00,11.44,11.46,11.43,11.45,179200.0,9.3536,9.3699,9.3454,9.3617,179200.0
2009-11-17 12:50:00,11.45,11.45,11.43,11.43,224800.0,9.3617,9.3617,9.3454,9.3454,224800.0
2009-11-17 13:00:00,11.43,11.44,11.39,11.4,132800.0,9.3454,9.3536,9.3127,9.3209,132800.0
2009-11-17 13:10:00,11.4,11.42,11.4,11.41,120400.0,9.3209,9.3372,9.3209,9.329,120400.0
2009-11-17 13:20:00,11.41,11.41,11.4,11.4,94800.0,9.329,9.329,9.3209,9.3209,94800.0
2009-11-17 13:30:00,11.4,11.41,11.4,11.41,66800.0,9.3209,9.329,9.3209,9.329,66800.0
2009-11-17 13:40:00,11.41,11.43,11.41,11.43,124800.0,9.329,9.3454,9.329,9.3454,124800.0
2009-11-17 13:50:00,11.43,11.46,11.43,11.46,91200.0,9.3454,9.3699,9.3454,9.3699,91200.0
2009-11-17 14:00:00,11.46,11.47,11.45,11.45,128000.0,9.3699,9.3781,9.3617,9.3617,128000.0
2009-11-17 14:10:00,11.45,11.45,11.44,11.44,191200.0,9.3617,9.3617,9.3536,9.3536,191200.0
2009-11-17 14:20:00,11.44,11.44,11.41,11.42,116400.0,9.3536,9.3536,9.329,9.3372,116400.0
2009-11-17 14:30:00,11.42,11.43,11.41,11.42,52800.0,9.3372,9.3454,9.329,9.3372,52800.0
2009-11-17 14:40:00,11.43,11.43,11.41,11.41,57600.0,9.3454,9.3454,9.329,9.329,57600.0
2009-11-17 14:50:00,11.42,11.43,11.41,11.42,150000.0,9.3372,9.3454,9.329,9.3372,150000.0
2009-11-17 15:00:00,11.43,11.43,11.42,11.43,139200.0,9.3454,9.3454,9.3372,9.3454,139200.0
2009-11-17 15:10:00,11.43,11.43,11.42,11.43,68400.0,9.3454,9.3454,9.3372,9.3454,68400.0
2009-11-17 15:20:00,11.43,11.44,11.42,11.43,209200.0,9.3454,9.3536,9.3372,9.3454,209200.0
2009-11-17 15:30:00,11.43,11.43,11.4,11.41,335600.0,9.3454,9.3454,9.3209,9.329,335600.0
2009-11-17 15:40:00,11.41,11.42,11.39,11.4,376800.0,9.329,9.3372,9.3127,9.3209,376800.0
2009-11-17 15:50:00,11.4,11.4,11.39,11.4,493200.0,9.3209,9.3209,9.3127,9.3209,493200.0
2009-11-18 09:30:00,11.4,11.47,11.36,11.46,204000.0,9.3209,9.3781,9.2882,9.3699,204000.0
2009-11-18 09:40:00,11.46,11.56,11.44,11.56,323200.0,9.3699,9.4517,9.3536,9.4517,323200.0
2009-11-18 09:50:00,11.55,11.55,11.46,11.47,106800.0,9.4435,9.4435,9.3699,9.3781,106800.0
2009-11-18 10:00:00,11.47,11.5,11.42,11.43,88400.0,9.3781,9.4026,9.3372,9.3454,88400.0
2009-11-18 10:10:00,11.43,11.44,11.4,11.42,156400.0,9.3454,9.3536,9.3209,9.3372,156400.0
2009-11-18 10:20:00,11.43,11.43,11.38,11.39,119600.0,9.3454,9.3454,9.3045,9.3127,119600.0
2009-11-18 10:30:00,11.4,11.42,11.38,11.4,119600.0,9.3209,9.3372,9.3045,9.3209,119600.0
2009-11-18 10:40:00,11.4,11.43,11.4,11.4,162400.0,9.3209,9.3454,9.3209,9.3209,162400.0
2009-11-18 10:50:00,11.4,11.4,11.38,11.39,95200.0,9.3209,9.3209,9.3045,9.3127,95200.0
2009-11-18 11:00:00,11.4,11.43,11.4,11.41,107600.0,9.3209,9.3454,9.3209,9.329,107600.0
2009-11-18 11:10:00,11.41,11.41,11.4,11.4,85600.0,9.329,9.329,9.3209,9.3209,85600.0
2009-11-18 11:20:00,11.4,11.42,11.4,11.42,54000.0,9.3209,9.3372,9.3209,9.3372,54000.0
2009-11-18 11:30:00,11.42,11.43,11.41,11.42,64000.0,9.3372,9.3454,9.329,9.3372,64000.0
2009-11-18 11:40:00,11.42,11.43,11.42,11.42,54800.0,9.3372,9.3454,9.3372,9.3372,54800.0
2009-11-18 11:50:00,11.42,11.43,11.42,11.42,68400.0,9.3372,9.3454,9.3372,9.3372,68400.0
2009-11-18 12:00:00,11.42,11.43,11.42,11.42,61200.0,9.3372,9.3454,9.3372,9.3372,61200.0
2009-11-18 12:10:00,11.42,11.43,11.42,11.42,91200.0,9.3372,9.3454,9.3372,9.3372,91200.0
2009-11-18 12:20:00,11.42,11.43,11.42,11.42,89200.0,9.3372,9.3454,9.3372,9.3372,89200.0
2009-11-18 12:30:00,11.42,11.45,11.42,11.44,65600.0,9.3372,9.3617,9.3372,9.3536,65600.0
2009-11-18 12:40:00,11.44,11.46,11.44,11.46,53600.0,9.3536,9.3699,9.3536,9.3699,53600.0
2009-11-18 12:50:00,11.46,11.47,11.45,11.46,39200.0,9.3699,9.3781,9.3617,9.3699,39200.0
2009-11-18 13:00:00,11.46,11.46,11.44,11.45,70800.0,9.3699,9.3699,9.3536,9.3617,70800.0
2009-11-18 13:10:00,11.45,11.46,11.44,11.44,107600.0,9.3617,9.3699,9.3536,9.3536,107600.0
2009-11-18 13:20:00,11.44,11.45,11.43,11.45,81200.0,9.3536,9.3617,9.3454,9.3617,81200.0
2009-11-18 13:30:00,11.45,11.45,11.44,11.45,84000.0,9.3617,9.3617,9.3536,9.3617,84000.0
2009-11-18 13:40:00,11.45,11.46,11.43,11.44,99200.0,9.3617,9.3699,9.3454,9.3536,99200.0
2009-11-18 13:50:00,11.44,11.45,11.43,11.45,79600.0,9.3536,9.3617,9.3454,9.3617,79600.0
2009-11-18 14:00:00,11.45,11.45,11.42,11.42,156000.0,9.3617,9.3617,9.3372,9.3372,156000.0
2009-11-18 14:10:00,11.42,11.43,11.42,11.43,180000.0,9.3372,9.3454,9.3372,9.3454,180000.0
2009-11-18 14:20:00,11.43,11.45,11.43,11.44,80400.0,9.3454,9.3617,9.3454,9.3536,80400.0
2009-11-18 14:30:00,11.44,11.45,11.41,11.42,296800.0,9.3536,9.3617,9.329,9.3372,296800.0
2009-11-18 14:40:00,11.42,11.43,11.41,11.42,196400.0,9.3372,9.3454,9.329,9.3372,196400.0
2009-11-18 14:50:00,11.42,11.43,11.4,11.41,186400.0,9.3372,9.3454,9.3209,9.329,186400.0
2009-11-18 15:00:00,11.41,11.46,11.41,11.45,245600.0,9.329,9.3699,9.329,9.3617,245600.0
2009-11-18 15:10:00,11.45,11.49,11.45,11.49,224400.0,9.3617,9.3945,9.3617,9.3945,224400.0
2009-11-18 15:20:00,11.49,11.52,11.48,11.51,289200.0,9.3945,9.419,9.3863,9.4108,289200.0
2009-11-18 15:30:00,11.51,11.53,11.51,11.53,313600.0,9.4108,9.4272,9.4108,9.4272,313600.0
2009-11-18 15:40:00,11.53,11.58,11.53,11.58,462000.0,9.4272,9.468,9.4272,9.468,462000.0
2009-11-18 15:50:00,11.58,11.58,11.51,11.52,738800.0,9.468,9.468,9.4108,9.419,738800.0
2009-11-19 09:30:00,11.3,11.37,11.15,11.17,1069200.0,9.2391,9.2963,9.1165,9.1328,1069200.0
2009-11-19 09:40:00,11.17,11.18,11.13,11.15,1532000.0,9.1328,9.141,9.1001,9.1165,1532000.0
2009-11-19 09:50:00,11.15,11.18,11.11,11.18,732000.0,9.1165,9.141,9.0838,9.141,732000.0
2009-11-19 10:00:00,11.18,11.22,11.15,11.18,1001600.0,9.141,9.1737,9.1165,9.141,1001600.0
2009-11-19 10:10:00,11.18,11.27,11.18,11.24,629200.0,9.141,9.2146,9.141,9.19,629200.0
2009-11-19 10:20:00,11.24,11.28,11.23,11.26,217600.0,9.19,9.2228,9.1819,9.2064,217600.0
2009-11-19 10:30:00,11.26,11.29,11.2,11.25,459200.0,9.2064,9.2309,9.1573,9.1982,459200.0
2009-11-19 10:40:00,11.24,11.27,11.21,11.22,182000.0,9.19,9.2146,9.1655,9.1737,182000.0
2009-11-19 10:50:00,11.22,11.25,11.19,11.21,416400.0,9.1737,9.1982,9.1492,9.1655,416400.0
2009-11-19 11:00:00,11.2,11.22,11.2,11.21,223200.0,9.1573,9.1737,9.1573,9.1655,223200.0
2009-11-19 11:10:00,11.2,11.3,11.19,11.28,742800.0,9.1573,9.2391,9.1492,9.2228,742800.0
2009-11-19 11:20:00,11.28,11.34,11.24,11.29,746400.0,9.2228,9.2718,9.19,9.2309,746400.0
2009-11-19 11:30:00,11.29,11.29,11.16,11.17,684800.0,9.2309,9.2309,9.1246,9.1328,684800.0
2009-11-19 11:40:00,11.17,11.2,11.15,11.19,1107600.0,9.1328,9.1573,9.1165,9.1492,1107600.0
2009-11-19 11:50:00,11.19,11.22,11.18,11.22,396400.0,9.1492,9.1737,9.141,9.1737,396400.0
2009-11-19 12:00:00,11.22,11.26,11.21,11.21,227600.0,9.1737,9.2064,9.1655,9.1655,227600.0
2009-11-19 12:10:00,11.21,11.21,11.18,11.19,123200.0,9.1655,9.1655,9.141,9.1492,123200.0
2009-11-19 12:20:00,11.19,11.2,11.15,11.15,212800.0,9.1492,9.1573,9.1165,9.1165,212800.0
2009-11-19 12:30:00,11.15,11.16,11.15,11.16,177200.0,9.1165,9.1246,9.1165,9.1246,177200.0
2009-11-19 12:40:00,11.16,11.16,11.15,11.15,203200.0,9.1246,9.1246,9.1165,9.1165,203200.0
2009-11-19 12:50:00,11.15,11.17,11.13,11.17,265200.0,9.1165,9.1328,9.1001,9.1328,265200.0
2009-11-19 13:00:00,11.17,11.19,11.15,11.17,164400.0,9.1328,9.1492,9.1165,9.1328,164400.0
2009-11-19 13:10:00,11.17,11.19,11.16,11.18,153600.0,9.1328,9.1492,9.1246,9.141,153600.0
2009-11-19 13:20:00,11.18,11.21,11.18,11.2,104800.0,9.141,9.1655,9.141,9.1573,104800.0
2009-11-19 13:30:00,11.2,11.2,11.18,11.18,119600.0,9.1573,9.1573,9.141,9.141,119600.0
2009-11-19 13:40:00,11.18,11.19,11.18,11.19,69600.0,9.141,9.1492,9.141,9.1492,69600.0
2009-11-19 13:50:00,11.19,11.19,11.16,11.16,92800.0,9.1492,9.1492,9.1246,9.1246,92800.0
2009-11-19 14:00:00,11.16,11.17,11.15,11.17,192400.0,9.1246,9.1328,9.1165,9.1328,192400.0
2009-11-19 14:10:00,11.17,11.18,11.16,11.18,60800.0,9.1328,9.141,9.1246,9.141,60800.0
2009-11-19 14:20:00,11.18,11.18,11.16,11.17,144800.0,9.141,9.141,9.1246,9.1328,144800.0
2009-11-19 14:30:00,11.17,11.18,11.17,11.17,140400.0,9.1328,9.141,9.1328,9.1328,140400.0
2009-11-19 14:40:00,11.17,11.18,11.16,11.17,74000.0,9.1328,9.141,9.1246,9.1328,74000.0
2009-11-19 14:50:00,11.17,11.2,11.17,11.2,112000.0,9.1328,9.1573,9.1328,9.1573,112000.0
2009-11-19 15:00:00,11.2,11.21,11.18,11.19,208800.0,9.1573,9.1655,9.141,9.1492,208800.0
2009-11-19 15:10:00,11.2,11.2,11.18,11.19,264800.0,9.1573,9.1573,9.141,9.1492,264800.0
2009-11-19 15:20:00,11.19,11.2,11.19,11.2,208400.0,9.1492,9.1573,9.1492,9.1573,208400.0
2009-11-19 15:30:00,11.2,11.21,11.19,11.2,312400.0,9.1573,9.1655,9.1492,9.1573,312400.0
2009-11-19 15:40:00,11.2,11.25,11.2,11.22,454800.0,9.1573,9.1982,9.1573,9.1737,454800.0
2009-11-19 15:50:00,11.22,11.24,11.2,11.21,538400.0,9.1737,9.19,9.1573,9.1655,538400.0
2009-11-20 09:30:00,11.2,11.23,11.14,11.2,1239200.0,9.1573,9.1819,9.1083,9.1573,1239200.0
2009-11-20 09:40:00,11.21,11.24,11.1,11.11,409200.0,9.1655,9.19,9.0756,9.0838,409200.0
2009-11-20 09:50:00,11.11,11.14,11.08,11.1,554400.0,9.0838,9.1083,9.0592,9.0756,554400.0
2009-11-20 10:00:00,11.1,11.13,11.08,11.13,634400.0,9.0756,9.1001,9.0592,9.1001,634400.0
2009-11-20 10:10:00,11.13,11.15,11.1,11.11,242000.0,9.1001,9.1165,9.0756,9.0838,242000.0
2009-11-20 10:20:00,11.11,11.12,11.09,11.11,378000.0,9.0838,9.0919,9.0674,9.0838,378000.0
2009-11-20 10:30:00,11.11,11.11,11.05,11.06,276800.0,9.0838,9.0838,9.0347,9.0429,276800.0
2009-11-20 10:40:00,11.06,11.08,11.05,11.07,486000.0,9.0429,9.0592,9.0347,9.0511,486000.0
2009-11-20 10:50:00,11.07,11.08,11.06,11.06,111200.0,9.0511,9.0592,9.0429,9.0429,111200.0
2009-11-20 11:00:00,11.06,11.08,11.06,11.07,242000.0,9.0429,9.0592,9.0429,9.0511,242000.0
2009-11-20 11:10:00,11.07,11.08,11.05,11.06,142000.0,9.0511,9.0592,9.0347,9.0429,142000.0
2009-11-20 11:20:00,11.06,11.06,11.05,11.06,83600.0,9.0429,9.0429,9.0347,9.0429,83600.0
2009-11-20 11:30:00,11.06,11.07,11.05,11.05,166800.0,9.0429,9.0511,9.0347,9.0347,166800.0
2009-11-20 11:40:00,11.05,11.06,11.04,11.05,77600.0,9.0347,9.0429,9.0265,9.0347,77600.0
2009-11-20 11:50:00,11.04,11.05,11.04,11.04,45200.0,9.0265,9.0347,9.0265,9.0265,45200.0
2009-11-20 12:00:00,11.04,11.05,11.03,11.04,138000.0,9.0265,9.0347,9.0183,9.0265,138000.0
2009-11-20 12:10:00,11.04,11.04,11.03,11.03,93200.0,9.0265,9.0265,9.0183,9.0183,93200.0
2009-11-20 12:20:00,11.03,11.03,10.99,11.0,303600.0,9.0183,9.0183,8.9856,8.9938,303600.0
2009-11-20 12:30:00,11.0,11.0,10.99,10.99,78800.0,8.9938,8.9938,8.9856,8.9856,78800.0
2009-11-20 12:40:00,10.99,10.99,10.97,10.97,334400.0,8.9856,8.9856,8.9693,8.9693,334400.0
2009-11-20 12:50:00,10.97,10.98,10.96,10.97,487600.0,8.9693,8.9775,8.9611,8.9693,487600.0
2009-11-20 13:00:00,10.97,10.98,10.96,10.96,190400.0,8.9693,8.9775,8.9611,8.9611,190400.0
2009-11-20 13:10:00,10.96,10.96,10.94,10.94,162000.0,8.9611,8.9611,8.9448,8.9448,162000.0
2009-11-20 13:20:00,10.94,10.95,10.93,10.95,220000.0,8.9448,8.9529,8.9366,8.9529,220000.0
2009-11-20 13:30:00,10.95,10.98,10.95,10.97,202800.0,8.9529,8.9775,8.9529,8.9693,202800.0
2009-11-20 13:40:00,10.98,11.0,10.98,11.0,245200.0,8.9775,8.9938,8.9775,8.9938,245200.0
2009-11-20 13:50:00,10.99,11.0,10.97,10.99,335600.0,8.9856,8.9938,8.9693,8.9856,335600.0
2009-11-20 14:00:00,10.99,11.01,10.99,10.99,315600.0,8.9856,9.002,8.9856,8.9856,315600.0
2009-11-20 14:10:00,10.99,11.01,10.99,11.0,132800.0,8.9856,9.002,8.9856,8.9938,132800.0
2009-11-20 14:20:00,11.0,11.0,10.99,10.99,195600.0,8.9938,8.9938,8.9856,8.9856,195600.0
2009-11-20 14:30:00,11.0,11.0,10.99,11.0,290400.0,8.9938,8.9938,8.9856,8.9938,290400.0
2009-11-20 14:40:00,11.0,11.0,10.97,10.97,268400.0,8.9938,8.9938,8.9693,8.9693,268400.0
2009-11-20 14:50:00,10.97,10.97,10.95,10.96,187200.0,8.9693,8.9693,8.9529,8.9611,187200.0
2009-11-20 15:00:00,10.95,11.0,10.95,11.0,242000.0,8.9529,8.9938,8.9529,8.9938,242000.0
2009-11-20 15:10:00,11.0,11.0,10.99,11.0,218800.0,8.9938,8.9938,8.9856,8.9938,218800.0
2009-11-20 15:20:00,11.0,11.0,10.99,10.99,300400.0,8.9938,8.9938,8.9856,8.9856,300400.0
2009-11-20 15:30:00,10.99,11.0,10.99,11.0,477200.0,8.9856,8.9938,8.9856,8.9938,477200.0
2009-11-20 15:40:00,11.0,11.0,10.96,10.97,502400.0,8.9938,8.9938,8.9611,8.9693,502400.0
2009-11-20 15:50:00,10.97,10.97,10.94,10.96,994000.0,8.9693,8.9693,8.9448,8.9611,994000.0
2009-11-23 09:30:00,11.13,11.13,11.02,11.06,171600.0,9.1001,9.1001,9.0102,9.0429,171600.0
2009-11-23 09:40:00,11.06,11.11,11.03,11.04,672000.0,9.0429,9.0838,9.0183,9.0265,672000.0
2009-11-23 09:50:00,11.04,11.12,11.03,11.11,462400.0,9.0265,9.0919,9.0183,9.0838,462400.0
2009-11-23 10:00:00,11.11,11.18,11.1,11.13,419200.0,9.0838,9.141,9.0756,9.1001,419200.0
2009-11-23 10:10:00,11.13,11.14,11.11,11.14,399200.0,9.1001,9.1083,9.0838,9.1083,399200.0
2009-11-23 10:20:00,11.14,11.14,11.11,11.13,165600.0,9.1083,9.1083,9.0838,9.1001,165600.0
2009-11-23 10:30:00,11.12,11.15,11.12,11.13,307200.0,9.0919,9.1165,9.0919,9.1001,307200.0
2009-11-23 10:40:00,11.13,11.15,11.13,11.13,178800.0,9.1001,9.1165,9.1001,9.1001,178800.0
2009-11-23 10:50:00,11.13,11.14,11.11,11.12,145200.0,9.1001,9.1083,9.0838,9.0919,145200.0
2009-11-23 11:00:00,11.11,11.13,11.11,11.13,111600.0,9.0838,9.1001,9.0838,9.1001,111600.0
2009-11-23 11:10:00,11.13,11.13,11.1,11.11,90800.0,9.1001,9.1001,9.0756,9.0838,90800.0
2009-11-23 11:20:00,11.11,11.15,11.11,11.13,84800.0,9.0838,9.1165,9.0838,9.1001,84800.0
2009-11-23 11:30:00,11.14,11.15,11.11,11.11,106000.0,9.1083,9.1165,9.0838,9.0838,106000.0
2009-11-23 11:40:00,11.11,11.13,11.11,11.12,94400.0,9.0838,9.1001,9.0838,9.0919,94400.0
2009-11-23 11:50:00,11.12,11.12,11.08,11.08,82800.0,9.0919,9.0919,9.0592,9.0592,82800.0
2009-11-23 12:00:00,11.08,11.09,11.08,11.08,62800.0,9.0592,9.0674,9.0592,9.0592,62800.0
2009-11-23 12:10:00,11.08,11.08,11.05,11.05,90000.0,9.0592,9.0592,9.0347,9.0347,90000.0
2009-11-23 12:20:00,11.05,11.05,11.03,11.03,134800.0,9.0347,9.0347,9.0183,9.0183,134800.0
2009-11-23 12:30:00,11.03,11.06,11.02,11.06,126000.0,9.0183,9.0429,9.0102,9.0429,126000.0
2009-11-23 12:40:00,11.06,11.06,11.03,11.03,192000.0,9.0429,9.0429,9.0183,9.0183,192000.0
2009-11-23 12:50:00,11.03,11.04,11.02,11.04,78000.0,9.0183,9.0265,9.0102,9.0265,78000.0
2009-11-23 13:00:00,11.04,11.05,11.03,11.04,99200.0,9.0265,9.0347,9.0183,9.0265,99200.0
2009-11-23 13:10:00,11.04,11.05,11.03,11.05,86800.0,9.0265,9.0347,9.0183,9.0347,86800.0
2009-11-23 13:20:00,11.05,11.06,11.05,11.06,70800.0,9.0347,9.0429,9.0347,9.0429,70800.0
2009-11-23 13:30:00,11.06,11.07,11.06,11.07,307600.0,9.0429,9.0511,9.0429,9.0511,307600.0
2009-11-23 13:40:00,11.07,11.08,11.06,11.07,79600.0,9.0511,9.0592,9.0429,9.0511,79600.0
2009-11-23 13:50:00,11.07,11.08,11.06,11.06,165600.0,9.0511,9.0592,9.0429,9.0429,165600.0
2009-11-23 14:00:00,11.06,11.06,11.05,11.05,187200.0,9.0429,9.0429,9.0347,9.0347,187200.0
2009-11-23 14:10:00,11.06,11.06,11.02,11.02,182000.0,9.0429,9.0429,9.0102,9.0102,182000.0
2009-11-23 14:20:00,11.02,11.03,11.02,11.03,132000.0,9.0102,9.0183,9.0102,9.0183,132000.0
2009-11-23 14:30:00,11.03,11.04,11.01,11.02,190000.0,9.0183,9.0265,9.002,9.0102,190000.0
2009-11-23 14:40:00,11.02,11.02,10.99,10.99,229200.0,9.0102,9.0102,8.9856,8.9856,229200.0
2009-11-23 14:50:00,10.99,10.99,10.97,10.97,159200.0,8.9856,8.9856,8.9693,8.9693,159200.0
2009-11-23 15:00:00,10.97,10.99,10.97,10.99,348800.0,8.9693,8.9856,8.9693,8.9856,348800.0
2009-11-23 15:10:00,10.99,11.02,10.99,11.0,172800.0,8.9856,9.0102,8.9856,8.9938,172800.0
2009-11-23 15:20:00,11.0,11.0,10.99,10.99,141200.0,8.9938,8.9938,8.9856,8.9856,141200.0
2009-11-23 15:30:00,10.99,10.99,10.96,10.99,283200.0,8.9856,8.9856,8.9611,8.9856,283200.0
2009-11-23 15:40:00,10.99,10.99,10.96,10.98,312400.0,8.9856,8.9856,8.9611,8.9775,312400.0
2009-11-23 15:50:00,10.98,11.0,10.97,10.98,778400.0,8.9775,8.9938,8.9693,8.9775,778400.0
2009-11-24 09:30:00,11.07,11.08,11.02,11.05,291200.0,9.0511,9.0592,9.0102,9.0347,291200.0
2009-11-24 09:40:00,11.04,11.09,11.04,11.08,221600.0,9.0265,9.0674,9.0265,9.0592,221600.0
2009-11-24 09:50:00,11.09,11.09,11.03,11.04,300800.0,9.0674,9.0674,9.0183,9.0265,300800.0
2009-11-24 10:00:00,11.04,11.09,11.04,11.04,225200.0,9.0265,9.0674,9.0265,9.0265,225200.0
2009-11-24 10:10:00,11.04,11.05,11.02,11.04,334400.0,9.0265,9.0347,9.0102,9.0265,334400.0
2009-11-24 10:20:00,11.04,11.05,11.02,11.04,250000.0,9.0265,9.0347,9.0102,9.0265,250000.0
2009-11-24 10:30:00,11.03,11.05,11.03,11.03,209200.0,9.0183,9.0347,9.0183,9.0183,209200.0
2009-11-24 10:40:00,11.03,11.07,11.03,11.07,272400.0,9.0183,9.0511,9.0183,9.0511,272400.0
2009-11-24 10:50:00,11.07,11.08,11.06,11.07,70000.0,9.0511,9.0592,9.0429,9.0511,70000.0
2009-11-24 11:00:00,11.06,11.06,11.05,11.06,111600.0,9.0429,9.0429,9.0347,9.0429,111600.0
2009-11-24 11:10:00,11.05,11.06,11.03,11.05,112000.0,9.0347,9.0429,9.0183,9.0347,112000.0
2009-11-24 11:20:00,11.05,11.05,11.03,11.04,85600.0,9.0347,9.0347,9.0183,9.0265,85600.0
2009-11-24 11:30:00,11.04,11.04,11.03,11.03,194000.0,9.0265,9.0265,9.0183,9.0183,194000.0
2009-11-24 11:40:00,11.03,11.03,11.02,11.03,61200.0,9.0183,9.0183,9.0102,9.0183,61200.0
2009-11-24 11:50:00,11.03,11.04,11.02,11.03,172400.0,9.0183,9.0265,9.0102,9.0183,172400.0
2009-11-24 12:00:00,11.03,11.03,11.02,11.02,70000.0,9.0183,9.0183,9.0102,9.0102,70000.0
2009-11-24 12:10:00,11.02,11.04,11.02,11.03,52800.0,9.0102,9.0265,9.0102,9.0183,52800.0
2009-11-24 12:20:00,11.03,11.05,11.03,11.05,139200.0,9.0183,9.0347,9.0183,9.0347,139200.0
2009-11-24 12:30:00,11.04,11.04,11.03,11.04,58400.0,9.0265,9.0265,9.0183,9.0265,58400.0
2009-11-24 12:40:00,11.04,11.04,11.03,11.04,61200.0,9.0265,9.0265,9.0183,9.0265,61200.0
2009-11-24 12:50:00,11.04,11.05,11.04,11.05,49200.0,9.0265,9.0347,9.0265,9.0347,49200.0
2009-11-24 13:00:00,11.05,11.05,11.04,11.04,67200.0,9.0347,9.0347,9.0265,9.0265,67200.0
2009-11-24 13:10:00,11.04,11.08,11.04,11.07,60400.0,9.0265,9.0592,9.0265,9.0511,60400.0
2009-11-24 13:20:00,11.07,11.07,11.07,11.07,33200.0,9.0511,9.0511,9.0511,9.0511,33200.0
2009-11-24 13:30:00,11.07,11.07,11.06,11.06,43600.0,9.0511,9.0511,9.0429,9.0429,43600.0
2009-11-24 13:40:00,11.06,11.06,11.04,11.04,46800.0,9.0429,9.0429,9.0265,9.0265,46800.0
2009-11-24 13:50:00,11.05,11.05,11.04,11.04,71600.0,9.0347,9.0347,9.0265,9.0265,71600.0
2009-11-24 14:00:00,11.04,11.06,11.03,11.06,110000.0,9.0265,9.0429,9.0183,9.0429,110000.0
2009-11-24 14:10:00,11.05,11.06,11.05,11.06,70400.0,9.0347,9.0429,9.0347,9.0429,70400.0
2009-11-24 14:20:00,11.06,11.08,11.06,11.07,93200.0,9.0429,9.0592,9.0429,9.0511,93200.0
2009-11-24 14:30:00,11.08,11.08,11.07,11.08,52400.0,9.0592,9.0592,9.0511,9.0592,52400.0
2009-11-24 14:40:00,11.08,11.11,11.08,11.11,146800.0,9.0592,9.0838,9.0592,9.0838,146800.0
2009-11-24 14:50:00,11.11,11.13,11.11,11.13,170800.0,9.0838,9.1001,9.0838,9.1001,170800.0
2009-11-24 15:00:00,11.13,11.13,11.1,11.1,151600.0,9.1001,9.1001,9.0756,9.0756,151600.0
2009-11-24 15:10:00,11.1,11.1,11.06,11.08,158800.0,9.0756,9.0756,9.0429,9.0592,158800.0
2009-11-24 15:20:00,11.08,11.08,11.06,11.07,130000.0,9.0592,9.0592,9.0429,9.0511,130000.0
2009-11-24 15:30:00,11.07,11.08,11.06,11.08,146000.0,9.0511,9.0592,9.0429,9.0592,146000.0
2009-11-24 15:40:00,11.08,11.08,11.06,11.06,186000.0,9.0592,9.0592,9.0429,9.0429,186000.0
2009-11-24 15:50:00,11.06,11.08,11.05,11.07,416400.0,9.0429,9.0592,9.0347,9.0511,416400.0
2009-11-25 09:30:00,10.95,11.12,10.95,11.09,164400.0,8.9529,9.0919,8.9529,9.0674,164400.0
2009-11-25 09:40:00,11.09,11.1,11.04,11.08,163600.0,9.0674,9.0756,9.0265,9.0592,163600.0
2009-11-25 09:50:00,11.08,11.11,11.08,11.1,136800.0,9.0592,9.0838,9.0592,9.0756,136800.0
2009-11-25 10:00:00,11.1,11.13,11.09,11.11,260400.0,9.0756,9.1001,9.0674,9.0838,260400.0
2009-11-25 10:10:00,11.11,11.16,11.1,11.15,299600.0,9.0838,9.1246,9.0756,9.1165,299600.0
2009-11-25 10:20:00,11.15,11.19,11.15,11.18,181600.0,9.1165,9.1492,9.1165,9.141,181600.0
2009-11-25 10:30:00,11.18,11.2,11.17,11.17,172000.0,9.141,9.1573,9.1328,9.1328,172000.0
2009-11-25 10:40:00,11.17,11.18,11.15,11.17,70400.0,9.1328,9.141,9.1165,9.1328,70400.0
2009-11-25 10:50:00,11.17,11.17,11.15,11.16,41200.0,9.1328,9.1328,9.1165,9.1246,41200.0
2009-11-25 11:00:00,11.16,11.16,11.14,11.15,118400.0,9.1246,9.1246,9.1083,9.1165,118400.0
2009-11-25 11:10:00,11.15,11.17,11.15,11.16,67600.0,9.1165,9.1328,9.1165,9.1246,67600.0
2009-11-25 11:20:00,11.16,11.17,11.15,11.16,90400.0,9.1246,9.1328,9.1165,9.1246,90400.0
2009-11-25 11:30:00,11.17,11.17,11.14,11.15,154400.0,9.1328,9.1328,9.1083,9.1165,154400.0
2009-11-25 11:40:00,11.15,11.16,11.15,11.16,202800.0,9.1165,9.1246,9.1165,9.1246,202800.0
2009-11-25 11:50:00,11.16,11.2,11.16,11.19,251200.0,9.1246,9.1573,9.1246,9.1492,251200.0
2009-11-25 12:00:00,11.19,11.22,11.19,11.21,172000.0,9.1492,9.1737,9.1492,9.1655,172000.0
2009-11-25 12:10:00,11.21,11.22,11.21,11.21,144000.0,9.1655,9.1737,9.1655,9.1655,144000.0
2009-11-25 12:20:00,11.22,11.22,11.2,11.21,77200.0,9.1737,9.1737,9.1573,9.1655,77200.0
2009-11-25 12:30:00,11.21,11.21,11.17,11.17,91200.0,9.1655,9.1655,9.1328,9.1328,91200.0
2009-11-25 12:40:00,11.18,11.2,11.18,11.2,78800.0,9.141,9.1573,9.141,9.1573,78800.0
2009-11-25 12:50:00,11.2,11.22,11.2,11.22,57200.0,9.1573,9.1737,9.1573,9.1737,57200.0
2009-11-25 13:00:00,11.22,11.23,11.21,11.22,74400.0,9.1737,9.1819,9.1655,9.1737,74400.0
2009-11-25 13:10:00,11.23,11.24,11.22,11.23,101200.0,9.1819,9.19,9.1737,9.1819,101200.0
2009-11-25 13:20:00,11.23,11.24,11.22,11.24,58400.0,9.1819,9.19,9.1737,9.19,58400.0
2009-11-25 13:30:00,11.24,11.24,11.22,11.22,74000.0,9.19,9.19,9.1737,9.1737,74000.0
2009-11-25 13:40:00,11.22,11.23,11.22,11.23,51600.0,9.1737,9.1819,9.1737,9.1819,51600.0
2009-11-25 13:50:00,11.23,11.24,11.22,11.22,76000.0,9.1819,9.19,9.1737,9.1737,76000.0
2009-11-25 14:00:00,11.22,11.23,11.22,11.22,80000.0,9.1737,9.1819,9.1737,9.1737,80000.0
2009-11-25 14:10:00,11.22,11.24,11.22,11.23,85200.0,9.1737,9.19,9.1737,9.1819,85200.0
2009-11-25 14:20:00,11.23,11.24,11.22,11.24,83200.0,9.1819,9.19,9.1737,9.19,83200.0
2009-11-25 14:30:00,11.24,11.24,11.22,11.23,78400.0,9.19,9.19,9.1737,9.1819,78400.0
2009-11-25 14:40:00,11.23,11.24,11.23,11.24,104800.0,9.1819,9.19,9.1819,9.19,104800.0
2009-11-25 14:50:00,11.24,11.24,11.23,11.24,75200.0,9.19,9.19,9.1819,9.19,75200.0
2009-11-25 15:00:00,11.24,11.24,11.22,11.24,136800.0,9.19,9.19,9.1737,9.19,136800.0
2009-11-25 15:10:00,11.24,11.24,11.24,11.24,95200.0,9.19,9.19,9.19,9.19,95200.0
2009-11-25 15:20:00,11.24,11.24,11.24,11.24,140800.0,9.19,9.19,9.19,9.19,140800.0
2009-11-25 15:30:00,11.24,11.25,11.24,11.25,184800.0,9.19,9.1982,9.19,9.1982,184800.0
2009-11-25 15:40:00,11.25,11.25,11.24,11.25,286400.0,9.1982,9.1982,9.19,9.1982,286400.0
2009-11-25 15:50:00,11.25,11.25,11.22,11.22,798800.0,9.1982,9.1982,9.1737,9.1737,798800.0
2009-11-27 09:30:00,10.97,10.99,10.81,10.98,298800.0,8.9693,8.9856,8.8385,8.9775,298800.0
2009-11-27 09:40:00,10.99,11.08,10.99,11.04,146400.0,8.9856,9.0592,8.9856,9.0265,146400.0
2009-11-27 09:50:00,11.03,11.1,11.03,11.08,182400.0,9.0183,9.0756,9.0183,9.0592,182400.0
2009-11-27 10:00:00,11.09,11.15,11.07,11.11,121600.0,9.0674,9.1165,9.0511,9.0838,121600.0
2009-11-27 10:10:00,11.12,11.15,11.12,11.13,71200.0,9.0919,9.1165,9.0919,9.1001,71200.0
2009-11-27 10:20:00,11.14,11.16,11.13,11.15,45200.0,9.1083,9.1246,9.1001,9.1165,45200.0
2009-11-27 10:30:00,11.15,11.16,11.12,11.14,70400.0,9.1165,9.1246,9.0919,9.1083,70400.0
2009-11-27 10:40:00,11.14,11.17,11.13,11.17,96800.0,9.1083,9.1328,9.1001,9.1328,96800.0
2009-11-27 10:50:00,11.17,11.22,11.17,11.19,113200.0,9.1328,9.1737,9.1328,9.1492,113200.0
2009-11-27 11:00:00,11.19,11.23,11.19,11.22,72800.0,9.1492,9.1819,9.1492,9.1737,72800.0
2009-11-27 11:10:00,11.22,11.24,11.22,11.22,125600.0,9.1737,9.19,9.1737,9.1737,125600.0
2009-11-27 11:20:00,11.22,11.22,11.16,11.17,61200.0,9.1737,9.1737,9.1246,9.1328,61200.0
2009-11-27 11:30:00,11.17,11.23,11.15,11.16,86400.0,9.1328,9.1819,9.1165,9.1246,86400.0
2009-11-27 11:40:00,11.16,11.17,11.15,11.15,75600.0,9.1246,9.1328,9.1165,9.1165,75600.0
2009-11-27 11:50:00,11.15,11.18,11.13,11.13,79200.0,9.1165,9.141,9.1001,9.1001,79200.0
2009-11-27 12:00:00,11.13,11.15,11.13,11.15,51600.0,9.1001,9.1165,9.1001,9.1165,51600.0
2009-11-27 12:10:00,11.14,11.15,11.13,11.13,32800.0,9.1083,9.1165,9.1001,9.1001,32800.0
2009-11-27 12:20:00,11.13,11.13,11.11,11.12,43200.0,9.1001,9.1001,9.0838,9.0919,43200.0
2009-11-27 12:30:00,11.12,11.13,11.11,11.13,90000.0,9.0919,9.1001,9.0838,9.1001,90000.0
2009-11-27 12:40:00,11.13,11.13,11.11,11.12,116000.0,9.1001,9.1001,9.0838,9.0919,116000.0
2009-11-27 12:50:00,11.12,11.13,11.07,11.07,302800.0,9.0919,9.1001,9.0511,9.0511,302800.0
2009-11-27 13:00:00,11.07,11.1,11.07,11.07,80000.0,9.0511,9.0756,9.0511,9.0511,80000.0
2009-11-27 13:10:00,11.1,11.1,11.07,11.07,12400.0,9.0756,9.0756,9.0511,9.0511,12400.0
2009-11-27 13:20:00,11.07,11.07,11.07,11.07,400.0,9.0511,9.0511,9.0511,9.0511,400.0
2009-11-27 13:30:00,11.23,11.23,11.23,11.23,1200.0,9.1819,9.1819,9.1819,9.1819,1200.0
2009-11-27 13:40:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 13:50:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:00:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:10:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:20:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:30:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:40:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:50:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:00:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:10:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:20:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:30:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:40:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:50:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-30 09:30:00,11.05,11.07,10.98,11.03,311200.0,9.0347,9.0511,8.9775,9.0183,311200.0
2009-11-30 09:40:00,11.03,11.05,10.99,10.99,240400.0,9.0183,9.0347,8.9856,8.9856,240400.0
2009-11-30 09:50:00,10.99,11.02,10.97,10.98,206400.0,8.9856,9.0102,8.9693,8.9775,206400.0
2009-11-30 10:00:00,10.99,11.12,10.99,11.11,341200.0,8.9856,9.0919,8.9856,9.0838,341200.0
2009-11-30 10:10:00,11.11,11.14,11.09,11.13,210400.0,9.0838,9.1083,9.0674,9.1001,210400.0
2009-11-30 10:20:00,11.12,11.14,11.12,11.13,78800.0,9.0919,9.1083,9.0919,9.1001,78800.0
2009-11-30 10:30:00,11.13,11.14,11.11,11.12,116000.0,9.1001,9.1083,9.0838,9.0919,116000.0
2009-11-30 10:40:00,11.12,11.12,11.05,11.07,128400.0,9.0919,9.0919,9.0347,9.0511,128400.0
2009-11-30 10:50:00,11.07,11.08,11.03,11.04,93600.0,9.0511,9.0592,9.0183,9.0265,93600.0
2009-11-30 11:00:00,11.03,11.04,10.99,10.99,118400.0,9.0183,9.0265,8.9856,8.9856,118400.0
2009-11-30 11:10:00,10.99,11.0,10.95,10.96,155200.0,8.9856,8.9938,8.9529,8.9611,155200.0
2009-11-30 11:20:00,10.96,10.98,10.94,10.94,127600.0,8.9611,8.9775,8.9448,8.9448,127600.0
2009-11-30 11:30:00,10.94,10.94,10.88,10.9,148800.0,8.9448,8.9448,8.8957,8.9121,148800.0
2009-11-30 11:40:00,10.89,10.9,10.88,10.89,127600.0,8.9039,8.9121,8.8957,8.9039,127600.0
2009-11-30 11:50:00,10.89,10.92,10.88,10.89,176400.0,8.9039,8.9284,8.8957,8.9039,176400.0
2009-11-30 12:00:00,10.89,10.9,10.88,10.88,147600.0,8.9039,8.9121,8.8957,8.8957,147600.0
2009-11-30 12:10:00,10.88,10.93,10.88,10.92,158000.0,8.8957,8.9366,8.8957,8.9284,158000.0
2009-11-30 12:20:00,10.92,10.92,10.89,10.9,100000.0,8.9284,8.9284,8.9039,8.9121,100000.0
2009-11-30 12:30:00,10.9,10.9,10.88,10.88,123200.0,8.9121,8.9121,8.8957,8.8957,123200.0
2009-11-30 12:40:00,10.88,10.92,10.88,10.91,162800.0,8.8957,8.9284,8.8957,8.9202,162800.0
2009-11-30 12:50:00,10.9,10.93,10.9,10.92,194400.0,8.9121,8.9366,8.9121,8.9284,194400.0
2009-11-30 13:00:00,10.92,10.93,10.89,10.9,146400.0,8.9284,8.9366,8.9039,8.9121,146400.0
2009-11-30 13:10:00,10.9,10.93,10.9,10.93,147200.0,8.9121,8.9366,8.9121,8.9366,147200.0
2009-11-30 13:20:00,10.93,10.95,10.93,10.95,172000.0,8.9366,8.9529,8.9366,8.9529,172000.0
2009-11-30 13:30:00,10.95,10.96,10.94,10.95,115200.0,8.9529,8.9611,8.9448,8.9529,115200.0
2009-11-30 13:40:00,10.95,10.96,10.93,10.96,151200.0,8.9529,8.9611,8.9366,8.9611,151200.0
2009-11-30 13:50:00,10.96,10.98,10.92,10.96,197200.0,8.9611,8.9775,8.9284,8.9611,197200.0
2009-11-30 14:00:00,10.96,10.96,10.93,10.93,180000.0,8.9611,8.9611,8.9366,8.9366,180000.0
2009-11-30 14:10:00,10.93,10.94,10.92,10.94,76000.0,8.9366,8.9448,8.9284,8.9448,76000.0
2009-11-30 14:20:00,10.94,10.94,10.92,10.93,107600.0,8.9448,8.9448,8.9284,8.9366,107600.0
2009-11-30 14:30:00,10.93,10.94,10.93,10.93,64400.0,8.9366,8.9448,8.9366,8.9366,64400.0
2009-11-30 14:40:00,10.93,10.94,10.92,10.93,164400.0,8.9366,8.9448,8.9284,8.9366,164400.0
2009-11-30 14:50:00,10.93,10.94,10.92,10.92,134800.0,8.9366,8.9448,8.9284,8.9284,134800.0
2009-11-30 15:00:00,10.92,10.94,10.92,10.94,193600.0,8.9284,8.9448,8.9284,8.9448,193600.0
2009-11-30 15:10:00,10.94,10.97,10.93,10.95,284000.0,8.9448,8.9693,8.9366,8.9529,284000.0
2009-11-30 15:20:00,10.96,10.96,10.94,10.94,174800.0,8.9611,8.9611,8.9448,8.9448,174800.0
2009-11-30 15:30:00,10.94,10.99,10.94,10.99,248800.0,8.9448,8.9856,8.9448,8.9856,248800.0
2009-11-30 15:40:00,10.99,11.01,10.97,11.01,234000.0,8.9856,9.002,8.9693,9.002,234000.0
2009-11-30 15:50:00,11.01,11.02,10.99,10.99,935200.0,9.002,9.0102,8.9856,8.9856,935200.0
2009-12-01 09:30:00,11.05,11.14,11.05,11.11,160800.0,9.0347,9.1083,9.0347,9.0838,160800.0
2009-12-01 09:40:00,11.12,11.15,11.11,11.12,106800.0,9.0919,9.1165,9.0838,9.0919,106800.0
2009-12-01 09:50:00,11.12,11.13,11.06,11.07,219600.0,9.0919,9.1001,9.0429,9.0511,219600.0
2009-12-01 10:00:00,11.06,11.12,11.02,11.03,298800.0,9.0429,9.0919,9.0102,9.0183,298800.0
2009-12-01 10:10:00,11.03,11.04,11.01,11.04,224800.0,9.0183,9.0265,9.002,9.0265,224800.0
2009-12-01 10:20:00,11.04,11.08,11.0,11.08,161600.0,9.0265,9.0592,8.9938,9.0592,161600.0
2009-12-01 10:30:00,11.07,11.08,11.05,11.05,123600.0,9.0511,9.0592,9.0347,9.0347,123600.0
2009-12-01 10:40:00,11.05,11.05,11.02,11.03,127600.0,9.0347,9.0347,9.0102,9.0183,127600.0
2009-12-01 10:50:00,11.03,11.05,11.03,11.05,48400.0,9.0183,9.0347,9.0183,9.0347,48400.0
2009-12-01 11:00:00,11.05,11.09,11.05,11.08,120800.0,9.0347,9.0674,9.0347,9.0592,120800.0
2009-12-01 11:10:00,11.08,11.11,11.06,11.11,113200.0,9.0592,9.0838,9.0429,9.0838,113200.0
2009-12-01 11:20:00,11.1,11.12,11.09,11.11,101200.0,9.0756,9.0919,9.0674,9.0838,101200.0
2009-12-01 11:30:00,11.11,11.13,11.1,11.11,97200.0,9.0838,9.1001,9.0756,9.0838,97200.0
2009-12-01 11:40:00,11.11,11.13,11.1,11.13,71200.0,9.0838,9.1001,9.0756,9.1001,71200.0
2009-12-01 11:50:00,11.13,11.14,11.1,11.1,57600.0,9.1001,9.1083,9.0756,9.0756,57600.0
2009-12-01 12:00:00,11.11,11.12,11.1,11.12,59600.0,9.0838,9.0919,9.0756,9.0919,59600.0
2009-12-01 12:10:00,11.12,11.12,11.1,11.11,77600.0,9.0919,9.0919,9.0756,9.0838,77600.0
2009-12-01 12:20:00,11.1,11.11,11.08,11.08,46000.0,9.0756,9.0838,9.0592,9.0592,46000.0
2009-12-01 12:30:00,11.08,11.09,11.08,11.09,57200.0,9.0592,9.0674,9.0592,9.0674,57200.0
2009-12-01 12:40:00,11.09,11.09,11.07,11.08,69200.0,9.0674,9.0674,9.0511,9.0592,69200.0
2009-12-01 12:50:00,11.07,11.11,11.07,11.11,107600.0,9.0511,9.0838,9.0511,9.0838,107600.0
2009-12-01 13:00:00,11.11,11.15,11.11,11.14,335200.0,9.0838,9.1165,9.0838,9.1083,335200.0
2009-12-01 13:10:00,11.15,11.15,11.12,11.13,220400.0,9.1165,9.1165,9.0919,9.1001,220400.0
2009-12-01 13:20:00,11.13,11.13,11.12,11.13,92800.0,9.1001,9.1001,9.0919,9.1001,92800.0
2009-12-01 13:30:00,11.13,11.15,11.13,11.14,93600.0,9.1001,9.1165,9.1001,9.1083,93600.0
2009-12-01 13:40:00,11.14,11.14,11.13,11.13,46400.0,9.1083,9.1083,9.1001,9.1001,46400.0
2009-12-01 13:50:00,11.13,11.13,11.12,11.13,39600.0,9.1001,9.1001,9.0919,9.1001,39600.0
2009-12-01 14:00:00,11.13,11.14,11.12,11.13,86800.0,9.1001,9.1083,9.0919,9.1001,86800.0
2009-12-01 14:10:00,11.12,11.12,11.1,11.1,89600.0,9.0919,9.0919,9.0756,9.0756,89600.0
2009-12-01 14:20:00,11.1,11.12,11.1,11.12,180800.0,9.0756,9.0919,9.0756,9.0919,180800.0
2009-12-01 14:30:00,11.12,11.14,11.12,11.12,119200.0,9.0919,9.1083,9.0919,9.0919,119200.0
2009-12-01 14:40:00,11.12,11.13,11.1,11.11,177600.0,9.0919,9.1001,9.0756,9.0838,177600.0
2009-12-01 14:50:00,11.11,11.12,11.09,11.1,132000.0,9.0838,9.0919,9.0674,9.0756,132000.0
2009-12-01 15:00:00,11.1,11.1,11.08,11.09,151200.0,9.0756,9.0756,9.0592,9.0674,151200.0
2009-12-01 15:10:00,11.1,11.11,11.09,11.1,145600.0,9.0756,9.0838,9.0674,9.0756,145600.0
2009-12-01 15:20:00,11.1,11.1,11.08,11.08,226400.0,9.0756,9.0756,9.0592,9.0592,226400.0
2009-12-01 15:30:00,11.08,11.08,11.05,11.06,313200.0,9.0592,9.0592,9.0347,9.0429,313200.0
2009-12-01 15:40:00,11.06,11.1,11.05,11.09,290000.0,9.0429,9.0756,9.0347,9.0674,290000.0
2009-12-01 15:50:00,11.1,11.1,11.07,11.1,714400.0,9.0756,9.0756,9.0511,9.0756,714400.0
2009-12-02 09:30:00,11.07,11.14,11.06,11.12,131200.0,9.0511,9.1083,9.0429,9.0919,131200.0
2009-12-02 09:40:00,11.13,11.15,11.04,11.09,82000.0,9.1001,9.1165,9.0265,9.0674,82000.0
2009-12-02 09:50:00,11.09,11.13,11.09,11.13,163600.0,9.0674,9.1001,9.0674,9.1001,163600.0
2009-12-02 10:00:00,11.12,11.18,11.12,11.18,191600.0,9.0919,9.141,9.0919,9.141,191600.0
2009-12-02 10:10:00,11.18,11.23,11.18,11.21,154400.0,9.141,9.1819,9.141,9.1655,154400.0
2009-12-02 10:20:00,11.21,11.23,11.2,11.22,175600.0,9.1655,9.1819,9.1573,9.1737,175600.0
2009-12-02 10:30:00,11.22,11.23,11.2,11.21,141200.0,9.1737,9.1819,9.1573,9.1655,141200.0
2009-12-02 10:40:00,11.21,11.21,11.18,11.2,86000.0,9.1655,9.1655,9.141,9.1573,86000.0
2009-12-02 10:50:00,11.21,11.22,11.18,11.21,94800.0,9.1655,9.1737,9.141,9.1655,94800.0
2009-12-02 11:00:00,11.22,11.22,11.15,11.17,110400.0,9.1737,9.1737,9.1165,9.1328,110400.0
2009-12-02 11:10:00,11.17,11.18,11.12,11.13,82800.0,9.1328,9.141,9.0919,9.1001,82800.0
2009-12-02 11:20:00,11.13,11.13,11.11,11.12,72000.0,9.1001,9.1001,9.0838,9.0919,72000.0
2009-12-02 11:30:00,11.13,11.16,11.13,11.15,108800.0,9.1001,9.1246,9.1001,9.1165,108800.0
2009-12-02 11:40:00,11.15,11.17,11.14,11.15,38800.0,9.1165,9.1328,9.1083,9.1165,38800.0
2009-12-02 11:50:00,11.14,11.16,11.14,11.14,106400.0,9.1083,9.1246,9.1083,9.1083,106400.0
2009-12-02 12:00:00,11.14,11.15,11.11,11.12,41200.0,9.1083,9.1165,9.0838,9.0919,41200.0
2009-12-02 12:10:00,11.12,11.12,11.09,11.09,165200.0,9.0919,9.0919,9.0674,9.0674,165200.0
2009-12-02 12:20:00,11.08,11.08,11.04,11.08,123200.0,9.0592,9.0592,9.0265,9.0592,123200.0
2009-12-02 12:30:00,11.08,11.09,11.06,11.07,100000.0,9.0592,9.0674,9.0429,9.0511,100000.0
2009-12-02 12:40:00,11.08,11.09,11.07,11.08,68000.0,9.0592,9.0674,9.0511,9.0592,68000.0
2009-12-02 12:50:00,11.08,11.1,11.07,11.1,41200.0,9.0592,9.0756,9.0511,9.0756,41200.0
2009-12-02 13:00:00,11.1,11.11,11.09,11.11,85200.0,9.0756,9.0838,9.0674,9.0838,85200.0
2009-12-02 13:10:00,11.11,11.12,11.1,11.1,54400.0,9.0838,9.0919,9.0756,9.0756,54400.0
2009-12-02 13:20:00,11.1,11.11,11.08,11.08,68400.0,9.0756,9.0838,9.0592,9.0592,68400.0
2009-12-02 13:30:00,11.08,11.1,11.08,11.09,92800.0,9.0592,9.0756,9.0592,9.0674,92800.0
2009-12-02 13:40:00,11.09,11.1,11.08,11.09,78000.0,9.0674,9.0756,9.0592,9.0674,78000.0
2009-12-02 13:50:00,11.09,11.09,11.07,11.08,72400.0,9.0674,9.0674,9.0511,9.0592,72400.0
2009-12-02 14:00:00,11.07,11.1,11.07,11.08,158400.0,9.0511,9.0756,9.0511,9.0592,158400.0
2009-12-02 14:10:00,11.08,11.09,11.05,11.06,91200.0,9.0592,9.0674,9.0347,9.0429,91200.0
2009-12-02 14:20:00,11.06,11.08,11.05,11.07,83200.0,9.0429,9.0592,9.0347,9.0511,83200.0
2009-12-02 14:30:00,11.07,11.09,11.06,11.09,78000.0,9.0511,9.0674,9.0429,9.0674,78000.0
2009-12-02 14:40:00,11.08,11.09,11.07,11.09,44400.0,9.0592,9.0674,9.0511,9.0674,44400.0
2009-12-02 14:50:00,11.09,11.1,11.08,11.09,41200.0,9.0674,9.0756,9.0592,9.0674,41200.0
2009-12-02 15:00:00,11.09,11.09,11.08,11.08,76400.0,9.0674,9.0674,9.0592,9.0592,76400.0
2009-12-02 15:10:00,11.08,11.08,11.05,11.06,73200.0,9.0592,9.0592,9.0347,9.0429,73200.0
2009-12-02 15:20:00,11.06,11.07,11.05,11.06,69600.0,9.0429,9.0511,9.0347,9.0429,69600.0
2009-12-02 15:30:00,11.06,11.06,11.05,11.06,72400.0,9.0429,9.0429,9.0347,9.0429,72400.0
2009-12-02 15:40:00,11.06,11.08,11.05,11.08,254000.0,9.0429,9.0592,9.0347,9.0592,254000.0
2009-12-02 15:50:00,11.08,11.09,11.06,11.09,449600.0,9.0592,9.0674,9.0429,9.0674,449600.0
2009-12-03 09:30:00,11.15,11.2,11.0,11.05,200000.0,9.1165,9.1573,8.9938,9.0347,200000.0
2009-12-03 09:40:00,11.05,11.17,11.05,11.15,267600.0,9.0347,9.1328,9.0347,9.1165,267600.0
2009-12-03 09:50:00,11.14,11.14,11.08,11.09,192800.0,9.1083,9.1083,9.0592,9.0674,192800.0
2009-12-03 10:00:00,11.08,11.1,11.05,11.09,423200.0,9.0592,9.0756,9.0347,9.0674,423200.0
2009-12-03 10:10:00,11.09,11.1,11.02,11.03,153600.0,9.0674,9.0756,9.0102,9.0183,153600.0
2009-12-03 10:20:00,11.03,11.04,11.01,11.03,201600.0,9.0183,9.0265,9.002,9.0183,201600.0
2009-12-03 10:30:00,11.03,11.03,10.96,10.97,190400.0,9.0183,9.0183,8.9611,8.9693,190400.0
2009-12-03 10:40:00,10.97,11.02,10.96,11.02,112000.0,8.9693,9.0102,8.9611,9.0102,112000.0
2009-12-03 10:50:00,11.02,11.02,10.95,10.97,102000.0,9.0102,9.0102,8.9529,8.9693,102000.0
2009-12-03 11:00:00,10.97,11.0,10.97,10.99,53200.0,8.9693,8.9938,8.9693,8.9856,53200.0
2009-12-03 11:10:00,10.99,11.01,10.99,11.0,94800.0,8.9856,9.002,8.9856,8.9938,94800.0
2009-12-03 11:20:00,11.0,11.01,10.99,11.0,72000.0,8.9938,9.002,8.9856,8.9938,72000.0
2009-12-03 11:30:00,11.0,11.02,10.99,11.01,146000.0,8.9938,9.0102,8.9856,9.002,146000.0
2009-12-03 11:40:00,11.01,11.02,11.0,11.02,115200.0,9.002,9.0102,8.9938,9.0102,115200.0
2009-12-03 11:50:00,11.02,11.03,11.0,11.01,101200.0,9.0102,9.0183,8.9938,9.002,101200.0
2009-12-03 12:00:00,11.01,11.02,11.0,11.02,98800.0,9.002,9.0102,8.9938,9.0102,98800.0
2009-12-03 12:10:00,11.02,11.05,11.02,11.04,125600.0,9.0102,9.0347,9.0102,9.0265,125600.0
2009-12-03 12:20:00,11.04,11.04,11.01,11.02,250400.0,9.0265,9.0265,9.002,9.0102,250400.0
2009-12-03 12:30:00,11.02,11.02,11.0,11.01,229600.0,9.0102,9.0102,8.9938,9.002,229600.0
2009-12-03 12:40:00,11.01,11.01,11.0,11.01,61600.0,9.002,9.002,8.9938,9.002,61600.0
2009-12-03 12:50:00,11.01,11.02,11.0,11.0,262400.0,9.002,9.0102,8.9938,8.9938,262400.0
2009-12-03 13:00:00,11.01,11.01,11.0,11.01,310000.0,9.002,9.002,8.9938,9.002,310000.0
2009-12-03 13:10:00,11.01,11.03,11.0,11.03,144400.0,9.002,9.0183,8.9938,9.0183,144400.0
2009-12-03 13:20:00,11.03,11.04,11.01,11.04,154000.0,9.0183,9.0265,9.002,9.0265,154000.0
2009-12-03 13:30:00,11.04,11.05,11.02,11.05,140000.0,9.0265,9.0347,9.0102,9.0347,140000.0
2009-12-03 13:40:00,11.05,11.05,11.03,11.03,129200.0,9.0347,9.0347,9.0183,9.0183,129200.0
2009-12-03 13:50:00,11.03,11.04,11.03,11.04,79600.0,9.0183,9.0265,9.0183,9.0265,79600.0
2009-12-03 14:00:00,11.04,11.04,11.01,11.02,167200.0,9.0265,9.0265,9.002,9.0102,167200.0
2009-12-03 14:10:00,11.02,11.02,11.0,11.0,337600.0,9.0102,9.0102,8.9938,8.9938,337600.0
2009-12-03 14:20:00,11.0,11.01,10.99,11.0,725200.0,8.9938,9.002,8.9856,8.9938,725200.0
2009-12-03 14:30:00,11.0,11.01,10.99,11.01,417200.0,8.9938,9.002,8.9856,9.002,417200.0
2009-12-03 14:40:00,11.01,11.01,11.0,11.01,216400.0,9.002,9.002,8.9938,9.002,216400.0
2009-12-03 14:50:00,11.01,11.02,11.0,11.0,284000.0,9.002,9.0102,8.9938,8.9938,284000.0
2009-12-03 15:00:00,11.0,11.0,11.0,11.0,611600.0,8.9938,8.9938,8.9938,8.9938,611600.0
2009-12-03 15:10:00,11.01,11.01,11.0,11.01,815600.0,9.002,9.002,8.9938,9.002,815600.0
2009-12-03 15:20:00,11.01,11.01,11.0,11.01,664400.0,9.002,9.002,8.9938,9.002,664400.0
2009-12-03 15:30:00,11.0,11.01,10.99,11.0,400400.0,8.9938,9.002,8.9856,8.9938,400400.0
2009-12-03 15:40:00,11.0,11.01,11.0,11.0,972800.0,8.9938,9.002,8.9938,8.9938,972800.0
2009-12-03 15:50:00,11.0,11.0,10.94,10.94,1021200.0,8.9938,8.9938,8.9448,8.9448,1021200.0
2009-12-04 09:30:00,10.97,11.03,10.96,11.01,273600.0,8.9919,9.0411,8.9837,9.0247,273600.0
2009-12-04 09:40:00,11.01,11.1,11.0,11.1,325600.0,9.0247,9.0985,9.0165,9.0985,325600.0
2009-12-04 09:50:00,11.09,11.09,11.02,11.06,295200.0,9.0903,9.0903,9.0329,9.0657,295200.0
2009-12-04 10:00:00,11.06,11.08,11.02,11.06,221600.0,9.0657,9.0821,9.0329,9.0657,221600.0
2009-12-04 10:10:00,11.06,11.06,11.03,11.05,144000.0,9.0657,9.0657,9.0411,9.0575,144000.0
2009-12-04 10:20:00,11.04,11.07,11.03,11.06,249200.0,9.0493,9.0739,9.0411,9.0657,249200.0
2009-12-04 10:30:00,11.06,11.08,11.05,11.05,290000.0,9.0657,9.0821,9.0575,9.0575,290000.0
2009-12-04 10:40:00,11.05,11.05,11.04,11.04,185200.0,9.0575,9.0575,9.0493,9.0493,185200.0
2009-12-04 10:50:00,11.04,11.05,11.01,11.02,231200.0,9.0493,9.0575,9.0247,9.0329,231200.0
2009-12-04 11:00:00,11.02,11.04,11.01,11.03,248800.0,9.0329,9.0493,9.0247,9.0411,248800.0
2009-12-04 11:10:00,11.04,11.04,11.02,11.02,158800.0,9.0493,9.0493,9.0329,9.0329,158800.0
2009-12-04 11:20:00,11.02,11.03,10.98,10.98,294000.0,9.0329,9.0411,9.0001,9.0001,294000.0
2009-12-04 11:30:00,10.97,10.99,10.93,10.95,389600.0,8.9919,9.0083,8.9591,8.9755,389600.0
2009-12-04 11:40:00,10.95,10.95,10.86,10.92,327200.0,8.9755,8.9755,8.9017,8.9509,327200.0
2009-12-04 11:50:00,10.92,10.95,10.88,10.93,321200.0,8.9509,8.9755,8.9181,8.9591,321200.0
2009-12-04 12:00:00,10.93,10.93,10.9,10.93,163200.0,8.9591,8.9591,8.9345,8.9591,163200.0
2009-12-04 12:10:00,10.92,10.96,10.92,10.95,274400.0,8.9509,8.9837,8.9509,8.9755,274400.0
2009-12-04 12:20:00,10.95,10.96,10.93,10.95,173200.0,8.9755,8.9837,8.9591,8.9755,173200.0
2009-12-04 12:30:00,10.95,10.99,10.95,10.99,180000.0,8.9755,9.0083,8.9755,9.0083,180000.0
2009-12-04 12:40:00,10.99,11.0,10.97,10.97,102000.0,9.0083,9.0165,8.9919,8.9919,102000.0
2009-12-04 12:50:00,10.97,11.01,10.97,11.01,160000.0,8.9919,9.0247,8.9919,9.0247,160000.0
2009-12-04 13:00:00,11.0,11.02,11.0,11.0,84400.0,9.0165,9.0329,9.0165,9.0165,84400.0
2009-12-04 13:10:00,11.0,11.01,10.96,10.96,158800.0,9.0165,9.0247,8.9837,8.9837,158800.0
2009-12-04 13:20:00,10.96,10.96,10.91,10.92,165600.0,8.9837,8.9837,8.9427,8.9509,165600.0
2009-12-04 13:30:00,10.92,10.94,10.91,10.92,150400.0,8.9509,8.9673,8.9427,8.9509,150400.0
2009-12-04 13:40:00,10.92,10.95,10.91,10.91,139200.0,8.9509,8.9755,8.9427,8.9427,139200.0
2009-12-04 13:50:00,10.91,10.91,10.88,10.88,322800.0,8.9427,8.9427,8.9181,8.9181,322800.0
2009-12-04 14:00:00,10.88,10.9,10.88,10.88,272000.0,8.9181,8.9345,8.9181,8.9181,272000.0
2009-12-04 14:10:00,10.88,10.9,10.87,10.87,147200.0,8.9181,8.9345,8.9099,8.9099,147200.0
2009-12-04 14:20:00,10.87,10.88,10.86,10.87,138400.0,8.9099,8.9181,8.9017,8.9099,138400.0
2009-12-04 14:30:00,10.88,10.91,10.88,10.89,136400.0,8.9181,8.9427,8.9181,8.9263,136400.0
2009-12-04 14:40:00,10.89,10.9,10.87,10.87,82800.0,8.9263,8.9345,8.9099,8.9099,82800.0
2009-12-04 14:50:00,10.88,10.9,10.87,10.88,229200.0,8.9181,8.9345,8.9099,8.9181,229200.0
2009-12-04 15:00:00,10.88,10.92,10.87,10.9,222400.0,8.9181,8.9509,8.9099,8.9345,222400.0
2009-12-04 15:10:00,10.9,10.92,10.9,10.9,144400.0,8.9345,8.9509,8.9345,8.9345,144400.0
2009-12-04 15:20:00,10.9,10.93,10.9,10.91,334000.0,8.9345,8.9591,8.9345,8.9427,334000.0
2009-12-04 15:30:00,10.92,10.93,10.9,10.9,288800.0,8.9509,8.9591,8.9345,8.9345,288800.0
2009-12-04 15:40:00,10.9,10.94,10.88,10.93,515200.0,8.9345,8.9673,8.9181,8.9591,515200.0
2009-12-04 15:50:00,10.93,10.94,10.91,10.91,548000.0,8.9591,8.9673,8.9427,8.9427,548000.0
2009-12-07 09:30:00,10.99,10.99,10.86,10.93,132400.0,9.0083,9.0083,8.9017,8.9591,132400.0
2009-12-07 09:40:00,10.94,11.03,10.94,10.99,134800.0,8.9673,9.0411,8.9673,9.0083,134800.0
2009-12-07 09:50:00,10.99,11.03,10.98,11.03,117200.0,9.0083,9.0411,9.0001,9.0411,117200.0
2009-12-07 10:00:00,11.03,11.03,10.96,11.0,185200.0,9.0411,9.0411,8.9837,9.0165,185200.0
2009-12-07 10:10:00,11.0,11.03,10.99,11.03,82400.0,9.0165,9.0411,9.0083,9.0411,82400.0
2009-12-07 10:20:00,11.02,11.04,11.01,11.04,111200.0,9.0329,9.0493,9.0247,9.0493,111200.0
2009-12-07 10:30:00,11.04,11.07,11.04,11.06,63200.0,9.0493,9.0739,9.0493,9.0657,63200.0
2009-12-07 10:40:00,11.06,11.06,11.03,11.04,72000.0,9.0657,9.0657,9.0411,9.0493,72000.0
2009-12-07 10:50:00,11.04,11.05,11.04,11.05,29200.0,9.0493,9.0575,9.0493,9.0575,29200.0
2009-12-07 11:00:00,11.04,11.04,11.0,11.0,79200.0,9.0493,9.0493,9.0165,9.0165,79200.0
2009-12-07 11:10:00,11.0,11.02,10.99,10.99,55200.0,9.0165,9.0329,9.0083,9.0083,55200.0
2009-12-07 11:20:00,11.0,11.0,10.99,10.99,34800.0,9.0165,9.0165,9.0083,9.0083,34800.0
2009-12-07 11:30:00,10.99,11.01,10.98,10.99,74400.0,9.0083,9.0247,9.0001,9.0083,74400.0
2009-12-07 11:40:00,10.99,10.99,10.98,10.99,44000.0,9.0083,9.0083,9.0001,9.0083,44000.0
2009-12-07 11:50:00,10.99,11.01,10.98,10.99,70400.0,9.0083,9.0247,9.0001,9.0083,70400.0
2009-12-07 12:00:00,10.99,11.01,10.99,11.01,28400.0,9.0083,9.0247,9.0083,9.0247,28400.0
2009-12-07 12:10:00,11.01,11.02,11.0,11.01,41200.0,9.0247,9.0329,9.0165,9.0247,41200.0
2009-12-07 12:20:00,11.01,11.03,10.98,10.98,39200.0,9.0247,9.0411,9.0001,9.0001,39200.0
2009-12-07 12:30:00,10.98,11.02,10.98,11.01,46000.0,9.0001,9.0329,9.0001,9.0247,46000.0
2009-12-07 12:40:00,11.01,11.01,10.98,11.0,84400.0,9.0247,9.0247,9.0001,9.0165,84400.0
2009-12-07 12:50:00,11.0,11.01,10.98,10.99,73600.0,9.0165,9.0247,9.0001,9.0083,73600.0
2009-12-07 13:00:00,10.99,10.99,10.97,10.98,38400.0,9.0083,9.0083,8.9919,9.0001,38400.0
2009-12-07 13:10:00,10.98,11.01,10.98,10.99,48000.0,9.0001,9.0247,9.0001,9.0083,48000.0
2009-12-07 13:20:00,10.98,11.0,10.97,10.98,38800.0,9.0001,9.0165,8.9919,9.0001,38800.0
2009-12-07 13:30:00,10.98,11.0,10.97,10.99,128000.0,9.0001,9.0165,8.9919,9.0083,128000.0
2009-12-07 13:40:00,10.99,11.0,10.98,10.99,36400.0,9.0083,9.0165,9.0001,9.0083,36400.0
2009-12-07 13:50:00,10.99,10.99,10.97,10.98,62800.0,9.0083,9.0083,8.9919,9.0001,62800.0
2009-12-07 14:00:00,10.98,10.98,10.96,10.97,73200.0,9.0001,9.0001,8.9837,8.9919,73200.0
2009-12-07 14:10:00,10.97,10.99,10.97,10.97,62400.0,8.9919,9.0083,8.9919,8.9919,62400.0
2009-12-07 14:20:00,10.97,10.98,10.96,10.96,63600.0,8.9919,9.0001,8.9837,8.9837,63600.0
2009-12-07 14:30:00,10.96,10.97,10.93,10.94,94000.0,8.9837,8.9919,8.9591,8.9673,94000.0
2009-12-07 14:40:00,10.94,10.94,10.91,10.92,205200.0,8.9673,8.9673,8.9427,8.9509,205200.0
2009-12-07 14:50:00,10.92,10.95,10.92,10.95,99600.0,8.9509,8.9755,8.9509,8.9755,99600.0
2009-12-07 15:00:00,10.95,10.97,10.92,10.97,86800.0,8.9755,8.9919,8.9509,8.9919,86800.0
2009-12-07 15:10:00,10.97,10.97,10.95,10.95,83600.0,8.9919,8.9919,8.9755,8.9755,83600.0
2009-12-07 15:20:00,10.95,10.97,10.94,10.97,184400.0,8.9755,8.9919,8.9673,8.9919,184400.0
2009-12-07 15:30:00,10.97,10.99,10.96,10.97,130400.0,8.9919,9.0083,8.9837,8.9919,130400.0
2009-12-07 15:40:00,10.97,10.98,10.96,10.96,150000.0,8.9919,9.0001,8.9837,8.9837,150000.0
2009-12-07 15:50:00,10.96,10.97,10.96,10.97,239600.0,8.9837,8.9919,8.9837,8.9919,239600.0
2009-12-08 09:30:00,10.98,10.98,10.81,10.84,147600.0,9.0001,9.0001,8.8608,8.8853,147600.0
2009-12-08 09:40:00,10.84,10.84,10.76,10.76,162400.0,8.8853,8.8853,8.8198,8.8198,162400.0
2009-12-08 09:50:00,10.77,10.81,10.75,10.8,232000.0,8.828,8.8608,8.8116,8.8526,232000.0
2009-12-08 10:00:00,10.8,10.81,10.78,10.81,165600.0,8.8526,8.8608,8.8362,8.8608,165600.0
2009-12-08 10:10:00,10.8,10.81,10.79,10.8,148000.0,8.8526,8.8608,8.8444,8.8526,148000.0
2009-12-08 10:20:00,10.81,10.83,10.79,10.8,198800.0,8.8608,8.8771,8.8444,8.8526,198800.0
2009-12-08 10:30:00,10.8,10.83,10.8,10.8,109600.0,8.8526,8.8771,8.8526,8.8526,109600.0
2009-12-08 10:40:00,10.8,10.81,10.78,10.78,312000.0,8.8526,8.8608,8.8362,8.8362,312000.0
2009-12-08 10:50:00,10.79,10.81,10.76,10.81,182000.0,8.8444,8.8608,8.8198,8.8608,182000.0
2009-12-08 11:00:00,10.81,10.82,10.79,10.82,113200.0,8.8608,8.8689,8.8444,8.8689,113200.0
2009-12-08 11:10:00,10.81,10.86,10.81,10.85,152800.0,8.8608,8.9017,8.8608,8.8935,152800.0
2009-12-08 11:20:00,10.85,10.89,10.85,10.88,104800.0,8.8935,8.9263,8.8935,8.9181,104800.0
2009-12-08 11:30:00,10.88,10.89,10.86,10.88,107600.0,8.9181,8.9263,8.9017,8.9181,107600.0
2009-12-08 11:40:00,10.88,10.92,10.88,10.92,109200.0,8.9181,8.9509,8.9181,8.9509,109200.0
2009-12-08 11:50:00,10.92,10.93,10.89,10.9,93600.0,8.9509,8.9591,8.9263,8.9345,93600.0
2009-12-08 12:00:00,10.89,10.92,10.89,10.91,59600.0,8.9263,8.9509,8.9263,8.9427,59600.0
2009-12-08 12:10:00,10.91,10.92,10.88,10.89,86800.0,8.9427,8.9509,8.9181,8.9263,86800.0
2009-12-08 12:20:00,10.89,10.91,10.89,10.9,150000.0,8.9263,8.9427,8.9263,8.9345,150000.0
2009-12-08 12:30:00,10.9,10.91,10.9,10.9,58400.0,8.9345,8.9427,8.9345,8.9345,58400.0
2009-12-08 12:40:00,10.91,10.94,10.91,10.94,131200.0,8.9427,8.9673,8.9427,8.9673,131200.0
2009-12-08 12:50:00,10.94,10.95,10.92,10.95,124000.0,8.9673,8.9755,8.9509,8.9755,124000.0
2009-12-08 13:00:00,10.96,10.96,10.95,10.95,104000.0,8.9837,8.9837,8.9755,8.9755,104000.0
2009-12-08 13:10:00,10.94,10.94,10.92,10.92,70400.0,8.9673,8.9673,8.9509,8.9509,70400.0
2009-12-08 13:20:00,10.93,10.93,10.92,10.93,90000.0,8.9591,8.9591,8.9509,8.9591,90000.0
2009-12-08 13:30:00,10.93,10.95,10.93,10.95,140000.0,8.9591,8.9755,8.9591,8.9755,140000.0
2009-12-08 13:40:00,10.95,10.96,10.94,10.95,114400.0,8.9755,8.9837,8.9673,8.9755,114400.0
2009-12-08 13:50:00,10.95,10.96,10.94,10.95,87200.0,8.9755,8.9837,8.9673,8.9755,87200.0
2009-12-08 14:00:00,10.95,10.97,10.95,10.97,87200.0,8.9755,8.9919,8.9755,8.9919,87200.0
2009-12-08 14:10:00,10.97,10.97,10.95,10.95,119600.0,8.9919,8.9919,8.9755,8.9755,119600.0
2009-12-08 14:20:00,10.96,10.96,10.94,10.95,144400.0,8.9837,8.9837,8.9673,8.9755,144400.0
2009-12-08 14:30:00,10.95,10.95,10.92,10.94,238800.0,8.9755,8.9755,8.9509,8.9673,238800.0
2009-12-08 14:40:00,10.94,10.96,10.94,10.95,161200.0,8.9673,8.9837,8.9673,8.9755,161200.0
2009-12-08 14:50:00,10.95,10.95,10.92,10.93,183600.0,8.9755,8.9755,8.9509,8.9591,183600.0
2009-12-08 15:00:00,10.93,10.94,10.91,10.94,149200.0,8.9591,8.9673,8.9427,8.9673,149200.0
2009-12-08 15:10:00,10.94,10.95,10.93,10.93,244800.0,8.9673,8.9755,8.9591,8.9591,244800.0
2009-12-08 15:20:00,10.93,10.94,10.91,10.94,168000.0,8.9591,8.9673,8.9427,8.9673,168000.0
2009-12-08 15:30:00,10.93,10.94,10.91,10.91,148000.0,8.9591,8.9673,8.9427,8.9427,148000.0
2009-12-08 15:40:00,10.91,10.93,10.91,10.92,247600.0,8.9427,8.9591,8.9427,8.9509,247600.0
2009-12-08 15:50:00,10.92,10.92,10.88,10.88,526800.0,8.9509,8.9509,8.9181,8.9181,526800.0
2009-12-09 09:30:00,10.83,10.88,10.77,10.78,177200.0,8.8771,8.9181,8.828,8.8362,177200.0
2009-12-09 09:40:00,10.78,10.78,10.72,10.73,224400.0,8.8362,8.8362,8.787,8.7952,224400.0
2009-12-09 09:50:00,10.73,10.82,10.72,10.8,220800.0,8.7952,8.8689,8.787,8.8526,220800.0
2009-12-09 10:00:00,10.8,10.83,10.78,10.78,144000.0,8.8526,8.8771,8.8362,8.8362,144000.0
2009-12-09 10:10:00,10.78,10.78,10.73,10.73,134400.0,8.8362,8.8362,8.7952,8.7952,134400.0
2009-12-09 10:20:00,10.73,10.77,10.73,10.77,76800.0,8.7952,8.828,8.7952,8.828,76800.0
2009-12-09 10:30:00,10.77,10.78,10.72,10.74,143200.0,8.828,8.8362,8.787,8.8034,143200.0
2009-12-09 10:40:00,10.74,10.82,10.74,10.79,153600.0,8.8034,8.8689,8.8034,8.8444,153600.0
2009-12-09 10:50:00,10.79,10.8,10.77,10.77,127200.0,8.8444,8.8526,8.828,8.828,127200.0
2009-12-09 11:00:00,10.77,10.78,10.75,10.75,87200.0,8.828,8.8362,8.8116,8.8116,87200.0
2009-12-09 11:10:00,10.75,10.79,10.74,10.77,181600.0,8.8116,8.8444,8.8034,8.828,181600.0
2009-12-09 11:20:00,10.77,10.79,10.77,10.78,65200.0,8.828,8.8444,8.828,8.8362,65200.0
2009-12-09 11:30:00,10.78,10.79,10.76,10.79,116400.0,8.8362,8.8444,8.8198,8.8444,116400.0
2009-12-09 11:40:00,10.79,10.79,10.76,10.79,95600.0,8.8444,8.8444,8.8198,8.8444,95600.0
2009-12-09 11:50:00,10.79,10.79,10.78,10.79,123200.0,8.8444,8.8444,8.8362,8.8444,123200.0
2009-12-09 12:00:00,10.79,10.8,10.77,10.8,59600.0,8.8444,8.8526,8.828,8.8526,59600.0
2009-12-09 12:10:00,10.8,10.8,10.78,10.78,69600.0,8.8526,8.8526,8.8362,8.8362,69600.0
2009-12-09 12:20:00,10.78,10.8,10.77,10.8,78800.0,8.8362,8.8526,8.828,8.8526,78800.0
2009-12-09 12:30:00,10.8,10.81,10.79,10.8,69600.0,8.8526,8.8608,8.8444,8.8526,69600.0
2009-12-09 12:40:00,10.8,10.81,10.78,10.78,61200.0,8.8526,8.8608,8.8362,8.8362,61200.0
2009-12-09 12:50:00,10.79,10.79,10.78,10.79,68000.0,8.8444,8.8444,8.8362,8.8444,68000.0
2009-12-09 13:00:00,10.79,10.79,10.75,10.78,133600.0,8.8444,8.8444,8.8116,8.8362,133600.0
2009-12-09 13:10:00,10.78,10.78,10.77,10.78,116000.0,8.8362,8.8362,8.828,8.8362,116000.0
2009-12-09 13:20:00,10.78,10.78,10.76,10.76,105600.0,8.8362,8.8362,8.8198,8.8198,105600.0
2009-12-09 13:30:00,10.76,10.77,10.74,10.74,128000.0,8.8198,8.828,8.8034,8.8034,128000.0
2009-12-09 13:40:00,10.75,10.75,10.71,10.71,252800.0,8.8116,8.8116,8.7788,8.7788,252800.0
2009-12-09 13:50:00,10.71,10.71,10.7,10.71,165600.0,8.7788,8.7788,8.7706,8.7788,165600.0
2009-12-09 14:00:00,10.71,10.72,10.7,10.72,112000.0,8.7788,8.787,8.7706,8.787,112000.0
2009-12-09 14:10:00,10.72,10.74,10.72,10.73,58400.0,8.787,8.8034,8.787,8.7952,58400.0
2009-12-09 14:20:00,10.73,10.74,10.72,10.73,96400.0,8.7952,8.8034,8.787,8.7952,96400.0
2009-12-09 14:30:00,10.73,10.75,10.73,10.75,106800.0,8.7952,8.8116,8.7952,8.8116,106800.0
2009-12-09 14:40:00,10.75,10.76,10.74,10.76,79600.0,8.8116,8.8198,8.8034,8.8198,79600.0
2009-12-09 14:50:00,10.76,10.76,10.75,10.76,183200.0,8.8198,8.8198,8.8116,8.8198,183200.0
2009-12-09 15:00:00,10.76,10.79,10.76,10.77,160400.0,8.8198,8.8444,8.8198,8.828,160400.0
2009-12-09 15:10:00,10.78,10.79,10.77,10.78,134800.0,8.8362,8.8444,8.828,8.8362,134800.0
2009-12-09 15:20:00,10.78,10.79,10.77,10.78,253200.0,8.8362,8.8444,8.828,8.8362,253200.0
2009-12-09 15:30:00,10.78,10.78,10.75,10.75,346400.0,8.8362,8.8362,8.8116,8.8116,346400.0
2009-12-09 15:40:00,10.74,10.75,10.74,10.75,231200.0,8.8034,8.8116,8.8034,8.8116,231200.0
2009-12-09 15:50:00,10.75,10.75,10.73,10.74,552000.0,8.8116,8.8116,8.7952,8.8034,552000.0
2009-12-10 09:30:00,10.75,10.93,10.75,10.89,175200.0,8.8116,8.9591,8.8116,8.9263,175200.0
2009-12-10 09:40:00,10.88,10.91,10.86,10.88,105600.0,8.9181,8.9427,8.9017,8.9181,105600.0
2009-12-10 09:50:00,10.88,10.88,10.85,10.85,113200.0,8.9181,8.9181,8.8935,8.8935,113200.0
2009-12-10 10:00:00,10.85,10.88,10.84,10.88,160400.0,8.8935,8.9181,8.8853,8.9181,160400.0
2009-12-10 10:10:00,10.88,10.9,10.84,10.86,152000.0,8.9181,8.9345,8.8853,8.9017,152000.0
2009-12-10 10:20:00,10.86,10.93,10.86,10.93,190000.0,8.9017,8.9591,8.9017,8.9591,190000.0
2009-12-10 10:30:00,10.93,10.94,10.92,10.94,162000.0,8.9591,8.9673,8.9509,8.9673,162000.0
2009-12-10 10:40:00,10.94,10.96,10.92,10.94,170400.0,8.9673,8.9837,8.9509,8.9673,170400.0
2009-12-10 10:50:00,10.94,10.95,10.94,10.95,110400.0,8.9673,8.9755,8.9673,8.9755,110400.0
2009-12-10 11:00:00,10.95,10.95,10.93,10.94,98400.0,8.9755,8.9755,8.9591,8.9673,98400.0
2009-12-10 11:10:00,10.94,10.96,10.94,10.94,95200.0,8.9673,8.9837,8.9673,8.9673,95200.0
2009-12-10 11:20:00,10.95,10.95,10.92,10.93,58800.0,8.9755,8.9755,8.9509,8.9591,58800.0
2009-12-10 11:30:00,10.93,10.99,10.93,10.99,346800.0,8.9591,9.0083,8.9591,9.0083,346800.0
2009-12-10 11:40:00,10.99,11.02,10.99,11.0,267200.0,9.0083,9.0329,9.0083,9.0165,267200.0
2009-12-10 11:50:00,11.0,11.02,10.99,11.01,117200.0,9.0165,9.0329,9.0083,9.0247,117200.0
2009-12-10 12:00:00,11.0,11.02,11.0,11.02,156800.0,9.0165,9.0329,9.0165,9.0329,156800.0
2009-12-10 12:10:00,11.02,11.02,11.0,11.01,100400.0,9.0329,9.0329,9.0165,9.0247,100400.0
2009-12-10 12:20:00,11.01,11.01,11.0,11.0,124000.0,9.0247,9.0247,9.0165,9.0165,124000.0
2009-12-10 12:30:00,11.0,11.02,11.0,11.01,102800.0,9.0165,9.0329,9.0165,9.0247,102800.0
2009-12-10 12:40:00,11.01,11.03,11.01,11.03,125600.0,9.0247,9.0411,9.0247,9.0411,125600.0
2009-12-10 12:50:00,11.03,11.03,11.02,11.02,120000.0,9.0411,9.0411,9.0329,9.0329,120000.0
2009-12-10 13:00:00,11.03,11.03,10.99,11.0,150400.0,9.0411,9.0411,9.0083,9.0165,150400.0
2009-12-10 13:10:00,11.0,11.0,10.97,10.97,132400.0,9.0165,9.0165,8.9919,8.9919,132400.0
2009-12-10 13:20:00,10.97,10.99,10.97,10.97,53600.0,8.9919,9.0083,8.9919,8.9919,53600.0
2009-12-10 13:30:00,10.97,10.99,10.97,10.99,36400.0,8.9919,9.0083,8.9919,9.0083,36400.0
2009-12-10 13:40:00,10.99,11.0,10.98,10.99,100000.0,9.0083,9.0165,9.0001,9.0083,100000.0
2009-12-10 13:50:00,10.99,10.99,10.97,10.99,65200.0,9.0083,9.0083,8.9919,9.0083,65200.0
2009-12-10 14:00:00,10.99,10.99,10.95,10.95,190400.0,9.0083,9.0083,8.9755,8.9755,190400.0
2009-12-10 14:10:00,10.95,10.96,10.95,10.96,91200.0,8.9755,8.9837,8.9755,8.9837,91200.0
2009-12-10 14:20:00,10.96,10.96,10.94,10.95,166000.0,8.9837,8.9837,8.9673,8.9755,166000.0
2009-12-10 14:30:00,10.95,10.95,10.95,10.95,104400.0,8.9755,8.9755,8.9755,8.9755,104400.0
2009-12-10 14:40:00,10.95,10.95,10.94,10.94,108400.0,8.9755,8.9755,8.9673,8.9673,108400.0
2009-12-10 14:50:00,10.94,10.95,10.94,10.95,74800.0,8.9673,8.9755,8.9673,8.9755,74800.0
2009-12-10 15:00:00,10.95,10.95,10.93,10.94,121200.0,8.9755,8.9755,8.9591,8.9673,121200.0
2009-12-10 15:10:00,10.94,10.95,10.93,10.94,141600.0,8.9673,8.9755,8.9591,8.9673,141600.0
2009-12-10 15:20:00,10.94,10.94,10.92,10.92,196400.0,8.9673,8.9673,8.9509,8.9509,196400.0
2009-12-10 15:30:00,10.92,10.93,10.92,10.92,297600.0,8.9509,8.9591,8.9509,8.9509,297600.0
2009-12-10 15:40:00,10.93,10.93,10.92,10.93,214400.0,8.9591,8.9591,8.9509,8.9591,214400.0
2009-12-10 15:50:00,10.93,10.94,10.92,10.93,417600.0,8.9591,8.9673,8.9509,8.9591,417600.0
2009-12-11 09:30:00,10.97,11.03,10.97,11.03,127200.0,8.9919,9.0411,8.9919,9.0411,127200.0
2009-12-11 09:40:00,11.03,11.04,10.96,10.96,166000.0,9.0411,9.0493,8.9837,8.9837,166000.0
2009-12-11 09:50:00,10.96,11.0,10.94,10.99,275200.0,8.9837,9.0165,8.9673,9.0083,275200.0
2009-12-11 10:00:00,10.99,11.0,10.93,10.93,229600.0,9.0083,9.0165,8.9591,8.9591,229600.0
2009-12-11 10:10:00,10.93,10.99,10.93,10.98,168000.0,8.9591,9.0083,8.9591,9.0001,168000.0
2009-12-11 10:20:00,10.98,11.02,10.98,11.01,176000.0,9.0001,9.0329,9.0001,9.0247,176000.0
2009-12-11 10:30:00,11.0,11.02,10.99,10.99,136800.0,9.0165,9.0329,9.0083,9.0083,136800.0
2009-12-11 10:40:00,11.0,11.0,10.98,10.99,118000.0,9.0165,9.0165,9.0001,9.0083,118000.0
2009-12-11 10:50:00,10.99,11.02,10.98,10.99,98400.0,9.0083,9.0329,9.0001,9.0083,98400.0
2009-12-11 11:00:00,10.99,10.99,10.94,10.94,69600.0,9.0083,9.0083,8.9673,8.9673,69600.0
2009-12-11 11:10:00,10.94,10.94,10.93,10.93,73600.0,8.9673,8.9673,8.9591,8.9591,73600.0
2009-12-11 11:20:00,10.93,10.93,10.86,10.88,164800.0,8.9591,8.9591,8.9017,8.9181,164800.0
2009-12-11 11:30:00,10.88,10.9,10.87,10.89,126800.0,8.9181,8.9345,8.9099,8.9263,126800.0
2009-12-11 11:40:00,10.89,10.89,10.83,10.84,154000.0,8.9263,8.9263,8.8771,8.8853,154000.0
2009-12-11 11:50:00,10.84,10.86,10.83,10.84,246800.0,8.8853,8.9017,8.8771,8.8853,246800.0
2009-12-11 12:00:00,10.84,10.85,10.82,10.82,170800.0,8.8853,8.8935,8.8689,8.8689,170800.0
2009-12-11 12:10:00,10.82,10.83,10.81,10.81,263600.0,8.8689,8.8771,8.8608,8.8608,263600.0
2009-12-11 12:20:00,10.81,10.85,10.81,10.85,110000.0,8.8608,8.8935,8.8608,8.8935,110000.0
2009-12-11 12:30:00,10.85,10.87,10.84,10.87,72000.0,8.8935,8.9099,8.8853,8.9099,72000.0
2009-12-11 12:40:00,10.87,10.88,10.86,10.86,72800.0,8.9099,8.9181,8.9017,8.9017,72800.0
2009-12-11 12:50:00,10.86,10.9,10.86,10.9,106000.0,8.9017,8.9345,8.9017,8.9345,106000.0
2009-12-11 13:00:00,10.9,10.9,10.89,10.9,48400.0,8.9345,8.9345,8.9263,8.9345,48400.0
2009-12-11 13:10:00,10.9,10.92,10.9,10.92,117200.0,8.9345,8.9509,8.9345,8.9509,117200.0
2009-12-11 13:20:00,10.92,10.92,10.9,10.91,104000.0,8.9509,8.9509,8.9345,8.9427,104000.0
2009-12-11 13:30:00,10.91,10.92,10.9,10.92,90400.0,8.9427,8.9509,8.9345,8.9509,90400.0
2009-12-11 13:40:00,10.91,10.91,10.89,10.9,108400.0,8.9427,8.9427,8.9263,8.9345,108400.0
2009-12-11 13:50:00,10.9,10.91,10.89,10.89,125600.0,8.9345,8.9427,8.9263,8.9263,125600.0
2009-12-11 14:00:00,10.9,10.92,10.89,10.92,186800.0,8.9345,8.9509,8.9263,8.9509,186800.0
2009-12-11 14:10:00,10.92,10.92,10.9,10.9,59600.0,8.9509,8.9509,8.9345,8.9345,59600.0
2009-12-11 14:20:00,10.91,10.93,10.91,10.91,122400.0,8.9427,8.9591,8.9427,8.9427,122400.0
2009-12-11 14:30:00,10.91,10.93,10.9,10.9,118000.0,8.9427,8.9591,8.9345,8.9345,118000.0
2009-12-11 14:40:00,10.9,10.92,10.9,10.91,85200.0,8.9345,8.9509,8.9345,8.9427,85200.0
2009-12-11 14:50:00,10.91,10.92,10.9,10.9,96400.0,8.9427,8.9509,8.9345,8.9345,96400.0
2009-12-11 15:00:00,10.9,10.9,10.89,10.9,96400.0,8.9345,8.9345,8.9263,8.9345,96400.0
2009-12-11 15:10:00,10.9,10.9,10.89,10.9,149600.0,8.9345,8.9345,8.9263,8.9345,149600.0
2009-12-11 15:20:00,10.9,10.9,10.89,10.9,144800.0,8.9345,8.9345,8.9263,8.9345,144800.0
2009-12-11 15:30:00,10.9,10.91,10.89,10.91,272800.0,8.9345,8.9427,8.9263,8.9427,272800.0
2009-12-11 15:40:00,10.91,10.91,10.86,10.88,298400.0,8.9427,8.9427,8.9017,8.9181,298400.0
2009-12-11 15:50:00,10.88,10.89,10.87,10.88,515600.0,8.9181,8.9263,8.9099,8.9181,515600.0
2009-12-14 09:30:00,11.06,11.2,11.04,11.09,664800.0,9.0657,9.1804,9.0493,9.0903,664800.0
2009-12-14 09:40:00,11.09,11.17,11.08,11.17,468000.0,9.0903,9.1558,9.0821,9.1558,468000.0
2009-12-14 09:50:00,11.17,11.19,11.16,11.18,316000.0,9.1558,9.1722,9.1476,9.164,316000.0
2009-12-14 10:00:00,11.18,11.18,11.13,11.16,376400.0,9.164,9.164,9.1231,9.1476,376400.0
2009-12-14 10:10:00,11.16,11.18,11.16,11.16,373200.0,9.1476,9.164,9.1476,9.1476,373200.0
2009-12-14 10:20:00,11.16,11.19,11.16,11.17,261600.0,9.1476,9.1722,9.1476,9.1558,261600.0
2009-12-14 10:30:00,11.17,11.18,11.16,11.17,202400.0,9.1558,9.164,9.1476,9.1558,202400.0
2009-12-14 10:40:00,11.16,11.17,11.11,11.12,201200.0,9.1476,9.1558,9.1067,9.1149,201200.0
2009-12-14 10:50:00,11.12,11.13,11.11,11.12,155600.0,9.1149,9.1231,9.1067,9.1149,155600.0
2009-12-14 11:00:00,11.12,11.13,11.1,11.11,414400.0,9.1149,9.1231,9.0985,9.1067,414400.0
2009-12-14 11:10:00,11.11,11.13,11.11,11.13,116000.0,9.1067,9.1231,9.1067,9.1231,116000.0
2009-12-14 11:20:00,11.13,11.16,11.13,11.15,138400.0,9.1231,9.1476,9.1231,9.1394,138400.0
2009-12-14 11:30:00,11.15,11.15,11.12,11.15,89200.0,9.1394,9.1394,9.1149,9.1394,89200.0
2009-12-14 11:40:00,11.15,11.16,11.13,11.14,122000.0,9.1394,9.1476,9.1231,9.1312,122000.0
2009-12-14 11:50:00,11.14,11.15,11.13,11.15,122400.0,9.1312,9.1394,9.1231,9.1394,122400.0
2009-12-14 12:00:00,11.15,11.15,11.14,11.15,116800.0,9.1394,9.1394,9.1312,9.1394,116800.0
2009-12-14 12:10:00,11.15,11.15,11.14,11.15,97200.0,9.1394,9.1394,9.1312,9.1394,97200.0
2009-12-14 12:20:00,11.15,11.15,11.14,11.15,222000.0,9.1394,9.1394,9.1312,9.1394,222000.0
2009-12-14 12:30:00,11.15,11.17,11.15,11.16,140800.0,9.1394,9.1558,9.1394,9.1476,140800.0
2009-12-14 12:40:00,11.16,11.2,11.16,11.2,181600.0,9.1476,9.1804,9.1476,9.1804,181600.0
2009-12-14 12:50:00,11.2,11.2,11.19,11.2,298800.0,9.1804,9.1804,9.1722,9.1804,298800.0
2009-12-14 13:00:00,11.2,11.2,11.19,11.2,284000.0,9.1804,9.1804,9.1722,9.1804,284000.0
2009-12-14 13:10:00,11.2,11.2,11.19,11.2,183200.0,9.1804,9.1804,9.1722,9.1804,183200.0
2009-12-14 13:20:00,11.2,11.2,11.19,11.2,298000.0,9.1804,9.1804,9.1722,9.1804,298000.0
2009-12-14 13:30:00,11.2,11.21,11.19,11.2,312800.0,9.1804,9.1886,9.1722,9.1804,312800.0
2009-12-14 13:40:00,11.2,11.21,11.19,11.21,180400.0,9.1804,9.1886,9.1722,9.1886,180400.0
2009-12-14 13:50:00,11.21,11.22,11.21,11.22,194400.0,9.1886,9.1968,9.1886,9.1968,194400.0
2009-12-14 14:00:00,11.22,11.22,11.2,11.2,223200.0,9.1968,9.1968,9.1804,9.1804,223200.0
2009-12-14 14:10:00,11.2,11.2,11.19,11.19,516000.0,9.1804,9.1804,9.1722,9.1722,516000.0
2009-12-14 14:20:00,11.19,11.2,11.19,11.2,294000.0,9.1722,9.1804,9.1722,9.1804,294000.0
2009-12-14 14:30:00,11.19,11.22,11.19,11.21,166800.0,9.1722,9.1968,9.1722,9.1886,166800.0
2009-12-14 14:40:00,11.22,11.22,11.21,11.22,273200.0,9.1968,9.1968,9.1886,9.1968,273200.0
2009-12-14 14:50:00,11.22,11.22,11.2,11.21,338400.0,9.1968,9.1968,9.1804,9.1886,338400.0
2009-12-14 15:00:00,11.21,11.22,11.21,11.21,352400.0,9.1886,9.1968,9.1886,9.1886,352400.0
2009-12-14 15:10:00,11.21,11.21,11.21,11.21,266000.0,9.1886,9.1886,9.1886,9.1886,266000.0
2009-12-14 15:20:00,11.21,11.21,11.2,11.2,406800.0,9.1886,9.1886,9.1804,9.1804,406800.0
2009-12-14 15:30:00,11.2,11.23,11.2,11.22,251600.0,9.1804,9.205,9.1804,9.1968,251600.0
2009-12-14 15:40:00,11.22,11.23,11.22,11.22,386800.0,9.1968,9.205,9.1968,9.1968,386800.0
2009-12-14 15:50:00,11.22,11.24,11.22,11.22,1195600.0,9.1968,9.2132,9.1968,9.1968,1195600.0
2009-12-15 09:30:00,11.2,11.24,11.16,11.21,342800.0,9.1804,9.2132,9.1476,9.1886,342800.0
2009-12-15 09:40:00,11.21,11.22,11.19,11.19,350400.0,9.1886,9.1968,9.1722,9.1722,350400.0
2009-12-15 09:50:00,11.2,11.2,11.17,11.18,320000.0,9.1804,9.1804,9.1558,9.164,320000.0
2009-12-15 10:00:00,11.18,11.21,11.17,11.21,314800.0,9.164,9.1886,9.1558,9.1886,314800.0
2009-12-15 10:10:00,11.2,11.26,11.2,11.26,232800.0,9.1804,9.2296,9.1804,9.2296,232800.0
2009-12-15 10:20:00,11.26,11.26,11.21,11.22,332400.0,9.2296,9.2296,9.1886,9.1968,332400.0
2009-12-15 10:30:00,11.22,11.25,11.21,11.24,264000.0,9.1968,9.2214,9.1886,9.2132,264000.0
2009-12-15 10:40:00,11.24,11.26,11.24,11.25,234400.0,9.2132,9.2296,9.2132,9.2214,234400.0
2009-12-15 10:50:00,11.24,11.29,11.24,11.29,223200.0,9.2132,9.2542,9.2132,9.2542,223200.0
2009-12-15 11:00:00,11.29,11.33,11.29,11.33,187200.0,9.2542,9.287,9.2542,9.287,187200.0
2009-12-15 11:10:00,11.33,11.34,11.32,11.34,192000.0,9.287,9.2952,9.2788,9.2952,192000.0
2009-12-15 11:20:00,11.34,11.34,11.32,11.33,134000.0,9.2952,9.2952,9.2788,9.287,134000.0
2009-12-15 11:30:00,11.33,11.35,11.33,11.35,148800.0,9.287,9.3034,9.287,9.3034,148800.0
2009-12-15 11:40:00,11.35,11.37,11.35,11.36,170000.0,9.3034,9.3198,9.3034,9.3116,170000.0
2009-12-15 11:50:00,11.35,11.36,11.34,11.35,108000.0,9.3034,9.3116,9.2952,9.3034,108000.0
2009-12-15 12:00:00,11.35,11.38,11.35,11.38,129200.0,9.3034,9.328,9.3034,9.328,129200.0
2009-12-15 12:10:00,11.38,11.39,11.35,11.36,210400.0,9.328,9.3362,9.3034,9.3116,210400.0
2009-12-15 12:20:00,11.36,11.37,11.36,11.37,99200.0,9.3116,9.3198,9.3116,9.3198,99200.0
2009-12-15 12:30:00,11.36,11.37,11.34,11.34,126800.0,9.3116,9.3198,9.2952,9.2952,126800.0
2009-12-15 12:40:00,11.35,11.37,11.34,11.36,111200.0,9.3034,9.3198,9.2952,9.3116,111200.0
2009-12-15 12:50:00,11.36,11.37,11.35,11.36,101600.0,9.3116,9.3198,9.3034,9.3116,101600.0
2009-12-15 13:00:00,11.36,11.36,11.34,11.36,156400.0,9.3116,9.3116,9.2952,9.3116,156400.0
2009-12-15 13:10:00,11.36,11.37,11.36,11.36,85600.0,9.3116,9.3198,9.3116,9.3116,85600.0
2009-12-15 13:20:00,11.36,11.37,11.35,11.35,55200.0,9.3116,9.3198,9.3034,9.3034,55200.0
2009-12-15 13:30:00,11.35,11.35,11.32,11.33,99200.0,9.3034,9.3034,9.2788,9.287,99200.0
2009-12-15 13:40:00,11.33,11.33,11.32,11.33,87600.0,9.287,9.287,9.2788,9.287,87600.0
2009-12-15 13:50:00,11.33,11.34,11.33,11.33,90000.0,9.287,9.2952,9.287,9.287,90000.0
2009-12-15 14:00:00,11.33,11.33,11.32,11.33,144400.0,9.287,9.287,9.2788,9.287,144400.0
2009-12-15 14:10:00,11.33,11.35,11.33,11.33,121200.0,9.287,9.3034,9.287,9.287,121200.0
2009-12-15 14:20:00,11.34,11.34,11.33,11.33,60000.0,9.2952,9.2952,9.287,9.287,60000.0
2009-12-15 14:30:00,11.33,11.34,11.32,11.32,336800.0,9.287,9.2952,9.2788,9.2788,336800.0
2009-12-15 14:40:00,11.32,11.33,11.32,11.33,156400.0,9.2788,9.287,9.2788,9.287,156400.0
2009-12-15 14:50:00,11.33,11.34,11.33,11.33,187600.0,9.287,9.2952,9.287,9.287,187600.0
2009-12-15 15:00:00,11.33,11.35,11.33,11.33,217200.0,9.287,9.3034,9.287,9.287,217200.0
2009-12-15 15:10:00,11.33,11.33,11.31,11.31,138000.0,9.287,9.287,9.2706,9.2706,138000.0
2009-12-15 15:20:00,11.31,11.31,11.29,11.3,298000.0,9.2706,9.2706,9.2542,9.2624,298000.0
2009-12-15 15:30:00,11.3,11.31,11.29,11.31,534000.0,9.2624,9.2706,9.2542,9.2706,534000.0
2009-12-15 15:40:00,11.31,11.32,11.3,11.31,691200.0,9.2706,9.2788,9.2624,9.2706,691200.0
2009-12-15 15:50:00,11.31,11.32,11.3,11.3,809600.0,9.2706,9.2788,9.2624,9.2624,809600.0
2009-12-16 09:30:00,11.35,11.42,11.35,11.38,201200.0,9.3034,9.3608,9.3034,9.328,201200.0
2009-12-16 09:40:00,11.38,11.4,11.34,11.4,414400.0,9.328,9.3444,9.2952,9.3444,414400.0
2009-12-16 09:50:00,11.4,11.42,11.38,11.41,254000.0,9.3444,9.3608,9.328,9.3526,254000.0
2009-12-16 10:00:00,11.42,11.42,11.4,11.4,448000.0,9.3608,9.3608,9.3444,9.3444,448000.0
2009-12-16 10:10:00,11.4,11.4,11.36,11.37,1104000.0,9.3444,9.3444,9.3116,9.3198,1104000.0
2009-12-16 10:20:00,11.37,11.38,11.32,11.34,729600.0,9.3198,9.328,9.2788,9.2952,729600.0
2009-12-16 10:30:00,11.34,11.36,11.32,11.32,756000.0,9.2952,9.3116,9.2788,9.2788,756000.0
2009-12-16 10:40:00,11.32,11.34,11.31,11.31,590000.0,9.2788,9.2952,9.2706,9.2706,590000.0
2009-12-16 10:50:00,11.31,11.34,11.31,11.34,255200.0,9.2706,9.2952,9.2706,9.2952,255200.0
2009-12-16 11:00:00,11.34,11.34,11.31,11.32,121200.0,9.2952,9.2952,9.2706,9.2788,121200.0
2009-12-16 11:10:00,11.31,11.33,11.31,11.32,289600.0,9.2706,9.287,9.2706,9.2788,289600.0
2009-12-16 11:20:00,11.32,11.33,11.31,11.32,215200.0,9.2788,9.287,9.2706,9.2788,215200.0
2009-12-16 11:30:00,11.32,11.33,11.31,11.31,177200.0,9.2788,9.287,9.2706,9.2706,177200.0
2009-12-16 11:40:00,11.32,11.32,11.29,11.3,184000.0,9.2788,9.2788,9.2542,9.2624,184000.0
2009-12-16 11:50:00,11.29,11.3,11.27,11.27,111200.0,9.2542,9.2624,9.2378,9.2378,111200.0
2009-12-16 12:00:00,11.27,11.28,11.27,11.28,119200.0,9.2378,9.246,9.2378,9.246,119200.0
2009-12-16 12:10:00,11.28,11.29,11.28,11.28,114800.0,9.246,9.2542,9.246,9.246,114800.0
2009-12-16 12:20:00,11.28,11.28,11.26,11.28,288400.0,9.246,9.246,9.2296,9.246,288400.0
2009-12-16 12:30:00,11.28,11.28,11.27,11.28,103200.0,9.246,9.246,9.2378,9.246,103200.0
2009-12-16 12:40:00,11.28,11.28,11.28,11.28,48000.0,9.246,9.246,9.246,9.246,48000.0
2009-12-16 12:50:00,11.28,11.28,11.26,11.26,127600.0,9.246,9.246,9.2296,9.2296,127600.0
2009-12-16 13:00:00,11.26,11.27,11.26,11.26,195600.0,9.2296,9.2378,9.2296,9.2296,195600.0
2009-12-16 13:10:00,11.26,11.27,11.26,11.27,78800.0,9.2296,9.2378,9.2296,9.2378,78800.0
2009-12-16 13:20:00,11.27,11.27,11.26,11.26,53600.0,9.2378,9.2378,9.2296,9.2296,53600.0
2009-12-16 13:30:00,11.26,11.27,11.25,11.25,96800.0,9.2296,9.2378,9.2214,9.2214,96800.0
2009-12-16 13:40:00,11.25,11.25,11.23,11.24,137600.0,9.2214,9.2214,9.205,9.2132,137600.0
2009-12-16 13:50:00,11.24,11.24,11.22,11.22,166800.0,9.2132,9.2132,9.1968,9.1968,166800.0
2009-12-16 14:00:00,11.22,11.22,11.19,11.19,241200.0,9.1968,9.1968,9.1722,9.1722,241200.0
2009-12-16 14:10:00,11.19,11.22,11.19,11.21,124400.0,9.1722,9.1968,9.1722,9.1886,124400.0
2009-12-16 14:20:00,11.21,11.21,11.19,11.2,181600.0,9.1886,9.1886,9.1722,9.1804,181600.0
2009-12-16 14:30:00,11.2,11.2,11.19,11.2,121600.0,9.1804,9.1804,9.1722,9.1804,121600.0
2009-12-16 14:40:00,11.2,11.21,11.19,11.19,148000.0,9.1804,9.1886,9.1722,9.1722,148000.0
2009-12-16 14:50:00,11.19,11.2,11.19,11.19,333200.0,9.1722,9.1804,9.1722,9.1722,333200.0
2009-12-16 15:00:00,11.19,11.2,11.19,11.19,314000.0,9.1722,9.1804,9.1722,9.1722,314000.0
2009-12-16 15:10:00,11.19,11.21,11.19,11.21,192000.0,9.1722,9.1886,9.1722,9.1886,192000.0
2009-12-16 15:20:00,11.21,11.21,11.19,11.2,234800.0,9.1886,9.1886,9.1722,9.1804,234800.0
2009-12-16 15:30:00,11.19,11.21,11.19,11.2,298000.0,9.1722,9.1886,9.1722,9.1804,298000.0
2009-12-16 15:40:00,11.2,11.21,11.19,11.21,231600.0,9.1804,9.1886,9.1722,9.1886,231600.0
2009-12-16 15:50:00,11.21,11.21,11.19,11.21,566000.0,9.1886,9.1886,9.1722,9.1886,566000.0
2009-12-17 09:30:00,11.13,11.14,11.06,11.12,266400.0,9.1231,9.1312,9.0657,9.1149,266400.0
2009-12-17 09:40:00,11.12,11.12,11.06,11.09,152400.0,9.1149,9.1149,9.0657,9.0903,152400.0
2009-12-17 09:50:00,11.09,11.09,11.04,11.04,855200.0,9.0903,9.0903,9.0493,9.0493,855200.0
2009-12-17 10:00:00,11.04,11.08,11.04,11.06,326400.0,9.0493,9.0821,9.0493,9.0657,326400.0
2009-12-17 10:10:00,11.06,11.09,11.06,11.06,143600.0,9.0657,9.0903,9.0657,9.0657,143600.0
2009-12-17 10:20:00,11.06,11.08,11.06,11.06,100000.0,9.0657,9.0821,9.0657,9.0657,100000.0
2009-12-17 10:30:00,11.06,11.08,11.05,11.05,173600.0,9.0657,9.0821,9.0575,9.0575,173600.0
2009-12-17 10:40:00,11.05,11.05,11.03,11.05,93600.0,9.0575,9.0575,9.0411,9.0575,93600.0
2009-12-17 10:50:00,11.05,11.07,11.04,11.07,78400.0,9.0575,9.0739,9.0493,9.0739,78400.0
2009-12-17 11:00:00,11.07,11.09,11.06,11.08,69200.0,9.0739,9.0903,9.0657,9.0821,69200.0
2009-12-17 11:10:00,11.08,11.09,11.08,11.08,157600.0,9.0821,9.0903,9.0821,9.0821,157600.0
2009-12-17 11:20:00,11.08,11.08,11.06,11.06,79600.0,9.0821,9.0821,9.0657,9.0657,79600.0
2009-12-17 11:30:00,11.06,11.06,11.04,11.04,147200.0,9.0657,9.0657,9.0493,9.0493,147200.0
2009-12-17 11:40:00,11.04,11.05,11.02,11.04,170400.0,9.0493,9.0575,9.0329,9.0493,170400.0
2009-12-17 11:50:00,11.04,11.04,11.02,11.04,131200.0,9.0493,9.0493,9.0329,9.0493,131200.0
2009-12-17 12:00:00,11.04,11.04,11.03,11.04,142000.0,9.0493,9.0493,9.0411,9.0493,142000.0
2009-12-17 12:10:00,11.05,11.05,11.03,11.04,103600.0,9.0575,9.0575,9.0411,9.0493,103600.0
2009-12-17 12:20:00,11.04,11.04,11.03,11.04,121600.0,9.0493,9.0493,9.0411,9.0493,121600.0
2009-12-17 12:30:00,11.04,11.05,11.03,11.05,110400.0,9.0493,9.0575,9.0411,9.0575,110400.0
2009-12-17 12:40:00,11.05,11.05,11.03,11.03,164800.0,9.0575,9.0575,9.0411,9.0411,164800.0
2009-12-17 12:50:00,11.03,11.04,11.02,11.02,202400.0,9.0411,9.0493,9.0329,9.0329,202400.0
2009-12-17 13:00:00,11.02,11.03,11.02,11.02,61200.0,9.0329,9.0411,9.0329,9.0329,61200.0
2009-12-17 13:10:00,11.02,11.02,11.0,11.01,71600.0,9.0329,9.0329,9.0165,9.0247,71600.0
2009-12-17 13:20:00,11.01,11.03,11.01,11.02,107600.0,9.0247,9.0411,9.0247,9.0329,107600.0
2009-12-17 13:30:00,11.02,11.03,11.01,11.01,50800.0,9.0329,9.0411,9.0247,9.0247,50800.0
2009-12-17 13:40:00,11.01,11.02,11.01,11.01,67600.0,9.0247,9.0329,9.0247,9.0247,67600.0
2009-12-17 13:50:00,11.01,11.03,11.0,11.02,179600.0,9.0247,9.0411,9.0165,9.0329,179600.0
2009-12-17 14:00:00,11.02,11.03,11.02,11.03,64800.0,9.0329,9.0411,9.0329,9.0411,64800.0
2009-12-17 14:10:00,11.03,11.03,11.03,11.03,60400.0,9.0411,9.0411,9.0411,9.0411,60400.0
2009-12-17 14:20:00,11.03,11.03,11.02,11.02,74000.0,9.0411,9.0411,9.0329,9.0329,74000.0
2009-12-17 14:30:00,11.03,11.03,11.02,11.03,121600.0,9.0411,9.0411,9.0329,9.0411,121600.0
2009-12-17 14:40:00,11.03,11.03,11.02,11.03,118800.0,9.0411,9.0411,9.0329,9.0411,118800.0
2009-12-17 14:50:00,11.03,11.04,11.03,11.04,150400.0,9.0411,9.0493,9.0411,9.0493,150400.0
2009-12-17 15:00:00,11.04,11.05,11.04,11.05,159200.0,9.0493,9.0575,9.0493,9.0575,159200.0
2009-12-17 15:10:00,11.05,11.05,11.03,11.05,210400.0,9.0575,9.0575,9.0411,9.0575,210400.0
2009-12-17 15:20:00,11.05,11.06,11.05,11.06,245600.0,9.0575,9.0657,9.0575,9.0657,245600.0
2009-12-17 15:30:00,11.06,11.09,11.06,11.09,413600.0,9.0657,9.0903,9.0657,9.0903,413600.0
2009-12-17 15:40:00,11.09,11.11,11.08,11.09,340800.0,9.0903,9.1067,9.0821,9.0903,340800.0
2009-12-17 15:50:00,11.09,11.1,11.07,11.08,794400.0,9.0903,9.0985,9.0739,9.0821,794400.0
2009-12-18 09:30:00,11.06,11.12,11.05,11.1,1900000.0,9.0657,9.1149,9.0575,9.0985,1900000.0
2009-12-18 09:40:00,11.1,11.13,11.06,11.12,371200.0,9.0985,9.1231,9.0657,9.1149,371200.0
2009-12-18 09:50:00,11.11,11.13,11.11,11.12,290800.0,9.1067,9.1231,9.1067,9.1149,290800.0
2009-12-18 10:00:00,11.12,11.13,11.08,11.1,252400.0,9.1149,9.1231,9.0821,9.0985,252400.0
2009-12-18 10:10:00,11.1,11.1,11.08,11.09,166000.0,9.0985,9.0985,9.0821,9.0903,166000.0
2009-12-18 10:20:00,11.09,11.1,11.08,11.1,352800.0,9.0903,9.0985,9.0821,9.0985,352800.0
2009-12-18 10:30:00,11.1,11.1,11.09,11.09,224000.0,9.0985,9.0985,9.0903,9.0903,224000.0
2009-12-18 10:40:00,11.09,11.11,11.08,11.08,260000.0,9.0903,9.1067,9.0821,9.0821,260000.0
2009-12-18 10:50:00,11.08,11.09,11.07,11.09,305600.0,9.0821,9.0903,9.0739,9.0903,305600.0
2009-12-18 11:00:00,11.09,11.1,11.06,11.06,217600.0,9.0903,9.0985,9.0657,9.0657,217600.0
2009-12-18 11:10:00,11.06,11.09,11.06,11.08,422400.0,9.0657,9.0903,9.0657,9.0821,422400.0
2009-12-18 11:20:00,11.08,11.08,11.06,11.07,280400.0,9.0821,9.0821,9.0657,9.0739,280400.0
2009-12-18 11:30:00,11.07,11.09,11.07,11.08,127600.0,9.0739,9.0903,9.0739,9.0821,127600.0
2009-12-18 11:40:00,11.08,11.09,11.06,11.06,124000.0,9.0821,9.0903,9.0657,9.0657,124000.0
2009-12-18 11:50:00,11.06,11.06,11.05,11.06,150000.0,9.0657,9.0657,9.0575,9.0657,150000.0
2009-12-18 12:00:00,11.06,11.07,11.03,11.04,169600.0,9.0657,9.0739,9.0411,9.0493,169600.0
2009-12-18 12:10:00,11.04,11.07,11.04,11.07,125600.0,9.0493,9.0739,9.0493,9.0739,125600.0
2009-12-18 12:20:00,11.07,11.08,11.06,11.06,226000.0,9.0739,9.0821,9.0657,9.0657,226000.0
2009-12-18 12:30:00,11.06,11.06,11.04,11.04,226000.0,9.0657,9.0657,9.0493,9.0493,226000.0
2009-12-18 12:40:00,11.04,11.04,11.01,11.03,212000.0,9.0493,9.0493,9.0247,9.0411,212000.0
2009-12-18 12:50:00,11.03,11.04,11.02,11.04,247200.0,9.0411,9.0493,9.0329,9.0493,247200.0
2009-12-18 13:00:00,11.04,11.06,11.04,11.04,180400.0,9.0493,9.0657,9.0493,9.0493,180400.0
2009-12-18 13:10:00,11.04,11.05,11.04,11.05,244000.0,9.0493,9.0575,9.0493,9.0575,244000.0
2009-12-18 13:20:00,11.05,11.05,11.04,11.04,345600.0,9.0575,9.0575,9.0493,9.0493,345600.0
2009-12-18 13:30:00,11.04,11.04,10.99,11.0,337600.0,9.0493,9.0493,9.0083,9.0165,337600.0
2009-12-18 13:40:00,11.0,11.03,10.99,11.03,740400.0,9.0165,9.0411,9.0083,9.0411,740400.0
2009-12-18 13:50:00,11.04,11.04,11.01,11.02,464400.0,9.0493,9.0493,9.0247,9.0329,464400.0
2009-12-18 14:00:00,11.02,11.06,11.01,11.03,778000.0,9.0329,9.0657,9.0247,9.0411,778000.0
2009-12-18 14:10:00,11.03,11.06,11.03,11.03,386400.0,9.0411,9.0657,9.0411,9.0411,386400.0
2009-12-18 14:20:00,11.03,11.04,11.02,11.02,346400.0,9.0411,9.0493,9.0329,9.0329,346400.0
2009-12-18 14:30:00,11.02,11.02,11.0,11.0,224000.0,9.0329,9.0329,9.0165,9.0165,224000.0
2009-12-18 14:40:00,11.0,11.0,10.97,10.97,347200.0,9.0165,9.0165,8.9919,8.9919,347200.0
2009-12-18 14:50:00,10.97,11.0,10.96,11.0,464400.0,8.9919,9.0165,8.9837,9.0165,464400.0
2009-12-18 15:00:00,11.0,11.02,10.98,10.98,689200.0,9.0165,9.0329,9.0001,9.0001,689200.0
2009-12-18 15:10:00,10.98,10.98,10.9,10.9,710800.0,9.0001,9.0001,8.9345,8.9345,710800.0
2009-12-18 15:20:00,10.9,10.91,10.85,10.85,1244000.0,8.9345,8.9427,8.8935,8.8935,1244000.0
2009-12-18 15:30:00,10.85,10.85,10.74,10.75,2435600.0,8.8935,8.8935,8.8034,8.8116,2435600.0
2009-12-18 15:40:00,10.75,10.79,10.73,10.78,2282000.0,8.8116,8.8444,8.7952,8.8362,2282000.0
2009-12-18 15:50:00,10.78,10.81,10.73,10.78,5936400.0,8.8362,8.8608,8.7952,8.8362,5936400.0
2009-12-21 09:30:00,10.72,10.93,10.72,10.88,491200.0,8.787,8.9591,8.787,8.9181,491200.0
2009-12-21 09:40:00,10.88,10.93,10.87,10.92,286000.0,8.9181,8.9591,8.9099,8.9509,286000.0
2009-12-21 09:50:00,10.92,10.94,10.91,10.93,464400.0,8.9509,8.9673,8.9427,8.9591,464400.0
2009-12-21 10:00:00,10.93,11.02,10.93,11.0,670000.0,8.9591,9.0329,8.9591,9.0165,670000.0
2009-12-21 10:10:00,11.0,11.03,10.99,11.01,339600.0,9.0165,9.0411,9.0083,9.0247,339600.0
2009-12-21 10:20:00,11.0,11.01,11.0,11.01,265200.0,9.0165,9.0247,9.0165,9.0247,265200.0
2009-12-21 10:30:00,11.01,11.02,11.01,11.02,340800.0,9.0247,9.0329,9.0247,9.0329,340800.0
2009-12-21 10:40:00,11.02,11.05,11.01,11.01,714400.0,9.0329,9.0575,9.0247,9.0247,714400.0
2009-12-21 10:50:00,11.01,11.03,10.99,11.02,349600.0,9.0247,9.0411,9.0083,9.0329,349600.0
2009-12-21 11:00:00,11.02,11.03,11.01,11.01,313600.0,9.0329,9.0411,9.0247,9.0247,313600.0
2009-12-21 11:10:00,11.01,11.02,11.0,11.02,254400.0,9.0247,9.0329,9.0165,9.0329,254400.0
2009-12-21 11:20:00,11.02,11.02,10.99,11.0,297600.0,9.0329,9.0329,9.0083,9.0165,297600.0
2009-12-21 11:30:00,11.0,11.02,11.0,11.02,312000.0,9.0165,9.0329,9.0165,9.0329,312000.0
2009-12-21 11:40:00,11.02,11.02,10.99,10.99,419200.0,9.0329,9.0329,9.0083,9.0083,419200.0
2009-12-21 11:50:00,10.99,10.99,10.92,10.92,370000.0,9.0083,9.0083,8.9509,8.9509,370000.0
2009-12-21 12:00:00,10.92,10.93,10.91,10.92,561600.0,8.9509,8.9591,8.9427,8.9509,561600.0
2009-12-21 12:10:00,10.92,10.93,10.92,10.93,406400.0,8.9509,8.9591,8.9509,8.9591,406400.0
2009-12-21 12:20:00,10.93,10.96,10.93,10.96,363200.0,8.9591,8.9837,8.9591,8.9837,363200.0
2009-12-21 12:30:00,10.96,10.97,10.95,10.97,423600.0,8.9837,8.9919,8.9755,8.9919,423600.0
2009-12-21 12:40:00,10.97,10.98,10.93,10.93,406000.0,8.9919,9.0001,8.9591,8.9591,406000.0
2009-12-21 12:50:00,10.92,10.98,10.92,10.97,380800.0,8.9509,9.0001,8.9509,8.9919,380800.0
2009-12-21 13:00:00,10.97,10.98,10.95,10.96,260400.0,8.9919,9.0001,8.9755,8.9837,260400.0
2009-12-21 13:10:00,10.96,10.99,10.96,10.97,225600.0,8.9837,9.0083,8.9837,8.9919,225600.0
2009-12-21 13:20:00,10.97,10.98,10.96,10.97,220800.0,8.9919,9.0001,8.9837,8.9919,220800.0
2009-12-21 13:30:00,10.97,10.97,10.95,10.96,136400.0,8.9919,8.9919,8.9755,8.9837,136400.0
2009-12-21 13:40:00,10.96,10.97,10.96,10.96,195600.0,8.9837,8.9919,8.9837,8.9837,195600.0
2009-12-21 13:50:00,10.96,10.97,10.95,10.96,262400.0,8.9837,8.9919,8.9755,8.9837,262400.0
2009-12-21 14:00:00,10.96,10.97,10.96,10.97,333600.0,8.9837,8.9919,8.9837,8.9919,333600.0
2009-12-21 14:10:00,10.97,10.97,10.95,10.95,512000.0,8.9919,8.9919,8.9755,8.9755,512000.0
2009-12-21 14:20:00,10.95,10.95,10.95,10.95,313200.0,8.9755,8.9755,8.9755,8.9755,313200.0
2009-12-21 14:30:00,10.95,10.95,10.94,10.94,374800.0,8.9755,8.9755,8.9673,8.9673,374800.0
2009-12-21 14:40:00,10.94,10.95,10.93,10.93,534000.0,8.9673,8.9755,8.9591,8.9591,534000.0
2009-12-21 14:50:00,10.93,10.94,10.93,10.94,447600.0,8.9591,8.9673,8.9591,8.9673,447600.0
2009-12-21 15:00:00,10.93,10.94,10.93,10.94,559600.0,8.9591,8.9673,8.9591,8.9673,559600.0
2009-12-21 15:10:00,10.94,10.94,10.93,10.94,737200.0,8.9673,8.9673,8.9591,8.9673,737200.0
2009-12-21 15:20:00,10.94,10.94,10.93,10.94,1293600.0,8.9673,8.9673,8.9591,8.9673,1293600.0
2009-12-21 15:30:00,10.94,10.96,10.93,10.94,697200.0,8.9673,8.9837,8.9591,8.9673,697200.0
2009-12-21 15:40:00,10.94,10.94,10.92,10.93,546000.0,8.9673,8.9673,8.9509,8.9591,546000.0
2009-12-21 15:50:00,10.93,10.94,10.92,10.93,1003200.0,8.9591,8.9673,8.9509,8.9591,1003200.0
2009-12-22 09:30:00,10.94,10.94,10.88,10.91,142800.0,8.9673,8.9673,8.9181,8.9427,142800.0
2009-12-22 09:40:00,10.91,10.93,10.88,10.91,178400.0,8.9427,8.9591,8.9181,8.9427,178400.0
2009-12-22 09:50:00,10.91,10.92,10.89,10.89,266400.0,8.9427,8.9509,8.9263,8.9263,266400.0
2009-12-22 10:00:00,10.89,10.93,10.86,10.86,528800.0,8.9263,8.9591,8.9017,8.9017,528800.0
2009-12-22 10:10:00,10.87,10.88,10.84,10.86,581600.0,8.9099,8.9181,8.8853,8.9017,581600.0
2009-12-22 10:20:00,10.86,10.87,10.85,10.85,232800.0,8.9017,8.9099,8.8935,8.8935,232800.0
2009-12-22 10:30:00,10.85,10.87,10.85,10.86,109200.0,8.8935,8.9099,8.8935,8.9017,109200.0
2009-12-22 10:40:00,10.86,10.86,10.83,10.83,216000.0,8.9017,8.9017,8.8771,8.8771,216000.0
2009-12-22 10:50:00,10.83,10.84,10.82,10.82,128800.0,8.8771,8.8853,8.8689,8.8689,128800.0
2009-12-22 11:00:00,10.82,10.82,10.78,10.78,264400.0,8.8689,8.8689,8.8362,8.8362,264400.0
2009-12-22 11:10:00,10.78,10.78,10.75,10.75,238400.0,8.8362,8.8362,8.8116,8.8116,238400.0
2009-12-22 11:20:00,10.75,10.77,10.72,10.72,293200.0,8.8116,8.828,8.787,8.787,293200.0
2009-12-22 11:30:00,10.72,10.72,10.66,10.66,368000.0,8.787,8.787,8.7378,8.7378,368000.0
2009-12-22 11:40:00,10.66,10.7,10.66,10.69,435200.0,8.7378,8.7706,8.7378,8.7624,435200.0
2009-12-22 11:50:00,10.69,10.71,10.69,10.7,161200.0,8.7624,8.7788,8.7624,8.7706,161200.0
2009-12-22 12:00:00,10.7,10.73,10.7,10.73,129200.0,8.7706,8.7952,8.7706,8.7952,129200.0
2009-12-22 12:10:00,10.73,10.75,10.73,10.75,116800.0,8.7952,8.8116,8.7952,8.8116,116800.0
2009-12-22 12:20:00,10.75,10.76,10.74,10.76,277600.0,8.8116,8.8198,8.8034,8.8198,277600.0
2009-12-22 12:30:00,10.76,10.79,10.73,10.74,444800.0,8.8198,8.8444,8.7952,8.8034,444800.0
2009-12-22 12:40:00,10.74,10.77,10.74,10.76,182400.0,8.8034,8.828,8.8034,8.8198,182400.0
2009-12-22 12:50:00,10.76,10.78,10.74,10.78,283200.0,8.8198,8.8362,8.8034,8.8362,283200.0
2009-12-22 13:00:00,10.78,10.8,10.78,10.8,336000.0,8.8362,8.8526,8.8362,8.8526,336000.0
2009-12-22 13:10:00,10.79,10.81,10.79,10.79,207200.0,8.8444,8.8608,8.8444,8.8444,207200.0
2009-12-22 13:20:00,10.78,10.78,10.73,10.74,201200.0,8.8362,8.8362,8.7952,8.8034,201200.0
2009-12-22 13:30:00,10.74,10.75,10.73,10.74,231200.0,8.8034,8.8116,8.7952,8.8034,231200.0
2009-12-22 13:40:00,10.74,10.75,10.73,10.74,187200.0,8.8034,8.8116,8.7952,8.8034,187200.0
2009-12-22 13:50:00,10.75,10.75,10.71,10.72,244400.0,8.8116,8.8116,8.7788,8.787,244400.0
2009-12-22 14:00:00,10.72,10.75,10.71,10.74,298400.0,8.787,8.8116,8.7788,8.8034,298400.0
2009-12-22 14:10:00,10.75,10.75,10.73,10.73,140000.0,8.8116,8.8116,8.7952,8.7952,140000.0
2009-12-22 14:20:00,10.73,10.73,10.71,10.71,349200.0,8.7952,8.7952,8.7788,8.7788,349200.0
2009-12-22 14:30:00,10.71,10.73,10.71,10.72,186800.0,8.7788,8.7952,8.7788,8.787,186800.0
2009-12-22 14:40:00,10.72,10.72,10.7,10.71,206800.0,8.787,8.787,8.7706,8.7788,206800.0
2009-12-22 14:50:00,10.71,10.72,10.69,10.71,238800.0,8.7788,8.787,8.7624,8.7788,238800.0
2009-12-22 15:00:00,10.71,10.71,10.69,10.7,402800.0,8.7788,8.7788,8.7624,8.7706,402800.0
2009-12-22 15:10:00,10.7,10.71,10.69,10.71,301200.0,8.7706,8.7788,8.7624,8.7788,301200.0
2009-12-22 15:20:00,10.71,10.71,10.68,10.68,284000.0,8.7788,8.7788,8.7542,8.7542,284000.0
2009-12-22 15:30:00,10.68,10.7,10.68,10.69,585200.0,8.7542,8.7706,8.7542,8.7624,585200.0
2009-12-22 15:40:00,10.69,10.71,10.68,10.71,540000.0,8.7624,8.7788,8.7542,8.7788,540000.0
2009-12-22 15:50:00,10.71,10.71,10.69,10.71,684400.0,8.7788,8.7788,8.7624,8.7788,684400.0
2009-12-23 09:30:00,10.7,10.79,10.7,10.79,185600.0,8.7706,8.8444,8.7706,8.8444,185600.0
2009-12-23 09:40:00,10.79,10.81,10.77,10.81,119600.0,8.8444,8.8608,8.828,8.8608,119600.0
2009-12-23 09:50:00,10.81,10.84,10.81,10.83,310800.0,8.8608,8.8853,8.8608,8.8771,310800.0
2009-12-23 10:00:00,10.83,10.83,10.75,10.76,614400.0,8.8771,8.8771,8.8116,8.8198,614400.0
2009-12-23 10:10:00,10.75,10.76,10.74,10.74,312800.0,8.8116,8.8198,8.8034,8.8034,312800.0
2009-12-23 10:20:00,10.74,10.76,10.72,10.75,295200.0,8.8034,8.8198,8.787,8.8116,295200.0
2009-12-23 10:30:00,10.75,10.78,10.75,10.77,176000.0,8.8116,8.8362,8.8116,8.828,176000.0
2009-12-23 10:40:00,10.77,10.77,10.75,10.75,140400.0,8.828,8.828,8.8116,8.8116,140400.0
2009-12-23 10:50:00,10.75,10.76,10.73,10.74,150000.0,8.8116,8.8198,8.7952,8.8034,150000.0
2009-12-23 11:00:00,10.74,10.74,10.72,10.74,179200.0,8.8034,8.8034,8.787,8.8034,179200.0
2009-12-23 11:10:00,10.74,10.77,10.73,10.75,154800.0,8.8034,8.828,8.7952,8.8116,154800.0
2009-12-23 11:20:00,10.75,10.76,10.74,10.74,204800.0,8.8116,8.8198,8.8034,8.8034,204800.0
2009-12-23 11:30:00,10.75,10.75,10.72,10.73,166400.0,8.8116,8.8116,8.787,8.7952,166400.0
2009-12-23 11:40:00,10.73,10.74,10.72,10.73,124000.0,8.7952,8.8034,8.787,8.7952,124000.0
2009-12-23 11:50:00,10.73,10.75,10.72,10.75,80000.0,8.7952,8.8116,8.787,8.8116,80000.0
2009-12-23 12:00:00,10.75,10.75,10.73,10.74,122000.0,8.8116,8.8116,8.7952,8.8034,122000.0
2009-12-23 12:10:00,10.74,10.74,10.72,10.74,120000.0,8.8034,8.8034,8.787,8.8034,120000.0
2009-12-23 12:20:00,10.74,10.75,10.74,10.74,129600.0,8.8034,8.8116,8.8034,8.8034,129600.0
2009-12-23 12:30:00,10.74,10.74,10.72,10.72,218000.0,8.8034,8.8034,8.787,8.787,218000.0
2009-12-23 12:40:00,10.72,10.72,10.68,10.68,220400.0,8.787,8.787,8.7542,8.7542,220400.0
2009-12-23 12:50:00,10.68,10.7,10.65,10.66,250800.0,8.7542,8.7706,8.7296,8.7378,250800.0
2009-12-23 13:00:00,10.66,10.7,10.66,10.7,154800.0,8.7378,8.7706,8.7378,8.7706,154800.0
2009-12-23 13:10:00,10.7,10.7,10.69,10.7,144400.0,8.7706,8.7706,8.7624,8.7706,144400.0
2009-12-23 13:20:00,10.7,10.72,10.7,10.71,204800.0,8.7706,8.787,8.7706,8.7788,204800.0
2009-12-23 13:30:00,10.71,10.73,10.7,10.7,211200.0,8.7788,8.7952,8.7706,8.7706,211200.0
2009-12-23 13:40:00,10.7,10.73,10.69,10.72,84800.0,8.7706,8.7952,8.7624,8.787,84800.0
2009-12-23 13:50:00,10.72,10.74,10.72,10.74,80000.0,8.787,8.8034,8.787,8.8034,80000.0
2009-12-23 14:00:00,10.74,10.74,10.73,10.73,100800.0,8.8034,8.8034,8.7952,8.7952,100800.0
2009-12-23 14:10:00,10.72,10.74,10.71,10.73,199600.0,8.787,8.8034,8.7788,8.7952,199600.0
2009-12-23 14:20:00,10.73,10.73,10.73,10.73,55200.0,8.7952,8.7952,8.7952,8.7952,55200.0
2009-12-23 14:30:00,10.73,10.74,10.72,10.73,366000.0,8.7952,8.8034,8.787,8.7952,366000.0
2009-12-23 14:40:00,10.74,10.74,10.72,10.72,86800.0,8.8034,8.8034,8.787,8.787,86800.0
2009-12-23 14:50:00,10.72,10.72,10.69,10.69,132800.0,8.787,8.787,8.7624,8.7624,132800.0
2009-12-23 15:00:00,10.69,10.7,10.69,10.7,104000.0,8.7624,8.7706,8.7624,8.7706,104000.0
2009-12-23 15:10:00,10.7,10.72,10.7,10.72,196400.0,8.7706,8.787,8.7706,8.787,196400.0
2009-12-23 15:20:00,10.72,10.72,10.7,10.7,207600.0,8.787,8.787,8.7706,8.7706,207600.0
2009-12-23 15:30:00,10.7,10.7,10.69,10.7,213600.0,8.7706,8.7706,8.7624,8.7706,213600.0
2009-12-23 15:40:00,10.7,10.71,10.7,10.71,178000.0,8.7706,8.7788,8.7706,8.7788,178000.0
2009-12-23 15:50:00,10.71,10.73,10.71,10.72,541600.0,8.7788,8.7952,8.7788,8.787,541600.0
2009-12-24 09:30:00,10.71,10.79,10.65,10.77,88800.0,8.7788,8.8444,8.7296,8.828,88800.0
2009-12-24 09:40:00,10.77,10.77,10.74,10.75,46400.0,8.828,8.828,8.8034,8.8116,46400.0
2009-12-24 09:50:00,10.75,10.77,10.74,10.76,50400.0,8.8116,8.828,8.8034,8.8198,50400.0
2009-12-24 10:00:00,10.76,10.77,10.75,10.76,48800.0,8.8198,8.828,8.8116,8.8198,48800.0
2009-12-24 10:10:00,10.76,10.77,10.72,10.72,56400.0,8.8198,8.828,8.787,8.787,56400.0
2009-12-24 10:20:00,10.72,10.73,10.69,10.73,127200.0,8.787,8.7952,8.7624,8.7952,127200.0
2009-12-24 10:30:00,10.73,10.73,10.7,10.7,76400.0,8.7952,8.7952,8.7706,8.7706,76400.0
2009-12-24 10:40:00,10.7,10.71,10.7,10.7,103600.0,8.7706,8.7788,8.7706,8.7706,103600.0
2009-12-24 10:50:00,10.7,10.7,10.68,10.69,79600.0,8.7706,8.7706,8.7542,8.7624,79600.0
2009-12-24 11:00:00,10.69,10.69,10.67,10.67,86800.0,8.7624,8.7624,8.746,8.746,86800.0
2009-12-24 11:10:00,10.67,10.69,10.67,10.69,50400.0,8.746,8.7624,8.746,8.7624,50400.0
2009-12-24 11:20:00,10.69,10.69,10.68,10.69,42000.0,8.7624,8.7624,8.7542,8.7624,42000.0
2009-12-24 11:30:00,10.69,10.7,10.69,10.7,74800.0,8.7624,8.7706,8.7624,8.7706,74800.0
2009-12-24 11:40:00,10.69,10.69,10.66,10.67,40800.0,8.7624,8.7624,8.7378,8.746,40800.0
2009-12-24 11:50:00,10.67,10.69,10.67,10.68,67200.0,8.746,8.7624,8.746,8.7542,67200.0
2009-12-24 12:00:00,10.68,10.69,10.66,10.66,141600.0,8.7542,8.7624,8.7378,8.7378,141600.0
2009-12-24 12:10:00,10.66,10.66,10.65,10.65,118400.0,8.7378,8.7378,8.7296,8.7296,118400.0
2009-12-24 12:20:00,10.65,10.65,10.62,10.62,204800.0,8.7296,8.7296,8.705,8.705,204800.0
2009-12-24 12:30:00,10.62,10.63,10.6,10.6,198400.0,8.705,8.7132,8.6886,8.6886,198400.0
2009-12-24 12:40:00,10.6,10.62,10.6,10.62,175600.0,8.6886,8.705,8.6886,8.705,175600.0
2009-12-24 12:50:00,10.62,10.63,10.6,10.63,339200.0,8.705,8.7132,8.6886,8.7132,339200.0
2009-12-28 09:30:00,10.63,10.71,10.63,10.7,129200.0,8.7132,8.7788,8.7132,8.7706,129200.0
2009-12-28 09:40:00,10.71,10.73,10.69,10.73,345600.0,8.7788,8.7952,8.7624,8.7952,345600.0
2009-12-28 09:50:00,10.73,10.74,10.7,10.71,182400.0,8.7952,8.8034,8.7706,8.7788,182400.0
2009-12-28 10:00:00,10.71,10.72,10.69,10.72,163600.0,8.7788,8.787,8.7624,8.787,163600.0
2009-12-28 10:10:00,10.72,10.73,10.72,10.72,138000.0,8.787,8.7952,8.787,8.787,138000.0
2009-12-28 10:20:00,10.73,10.73,10.69,10.71,192400.0,8.7952,8.7952,8.7624,8.7788,192400.0
2009-12-28 10:30:00,10.71,10.72,10.68,10.69,231600.0,8.7788,8.787,8.7542,8.7624,231600.0
2009-12-28 10:40:00,10.7,10.7,10.69,10.7,105200.0,8.7706,8.7706,8.7624,8.7706,105200.0
2009-12-28 10:50:00,10.7,10.71,10.68,10.7,136000.0,8.7706,8.7788,8.7542,8.7706,136000.0
2009-12-28 11:00:00,10.7,10.74,10.7,10.74,252000.0,8.7706,8.8034,8.7706,8.8034,252000.0
2009-12-28 11:10:00,10.74,10.74,10.71,10.72,109600.0,8.8034,8.8034,8.7788,8.787,109600.0
2009-12-28 11:20:00,10.72,10.74,10.72,10.74,103600.0,8.787,8.8034,8.787,8.8034,103600.0
2009-12-28 11:30:00,10.74,10.74,10.72,10.72,148400.0,8.8034,8.8034,8.787,8.787,148400.0
2009-12-28 11:40:00,10.72,10.73,10.71,10.73,57200.0,8.787,8.7952,8.7788,8.7952,57200.0
2009-12-28 11:50:00,10.72,10.74,10.71,10.71,83600.0,8.787,8.8034,8.7788,8.7788,83600.0
2009-12-28 12:00:00,10.71,10.71,10.69,10.69,128800.0,8.7788,8.7788,8.7624,8.7624,128800.0
2009-12-28 12:10:00,10.69,10.71,10.69,10.71,112400.0,8.7624,8.7788,8.7624,8.7788,112400.0
2009-12-28 12:20:00,10.7,10.71,10.69,10.71,116000.0,8.7706,8.7788,8.7624,8.7788,116000.0
2009-12-28 12:30:00,10.71,10.72,10.69,10.69,125600.0,8.7788,8.787,8.7624,8.7624,125600.0
2009-12-28 12:40:00,10.69,10.69,10.67,10.68,134000.0,8.7624,8.7624,8.746,8.7542,134000.0
2009-12-28 12:50:00,10.68,10.68,10.66,10.68,302000.0,8.7542,8.7542,8.7378,8.7542,302000.0
2009-12-28 13:00:00,10.68,10.7,10.68,10.7,297200.0,8.7542,8.7706,8.7542,8.7706,297200.0
2009-12-28 13:10:00,10.7,10.71,10.69,10.7,131600.0,8.7706,8.7788,8.7624,8.7706,131600.0
2009-12-28 13:20:00,10.7,10.71,10.68,10.7,116000.0,8.7706,8.7788,8.7542,8.7706,116000.0
2009-12-28 13:30:00,10.7,10.7,10.69,10.69,90800.0,8.7706,8.7706,8.7624,8.7624,90800.0
2009-12-28 13:40:00,10.69,10.69,10.69,10.69,299200.0,8.7624,8.7624,8.7624,8.7624,299200.0
2009-12-28 13:50:00,10.69,10.7,10.68,10.69,292000.0,8.7624,8.7706,8.7542,8.7624,292000.0
2009-12-28 14:00:00,10.69,10.69,10.67,10.67,305200.0,8.7624,8.7624,8.746,8.746,305200.0
2009-12-28 14:10:00,10.67,10.68,10.66,10.66,361200.0,8.746,8.7542,8.7378,8.7378,361200.0
2009-12-28 14:20:00,10.66,10.66,10.63,10.64,288000.0,8.7378,8.7378,8.7132,8.7214,288000.0
2009-12-28 14:30:00,10.64,10.67,10.63,10.66,250000.0,8.7214,8.746,8.7132,8.7378,250000.0
2009-12-28 14:40:00,10.66,10.68,10.66,10.67,183200.0,8.7378,8.7542,8.7378,8.746,183200.0
2009-12-28 14:50:00,10.68,10.68,10.67,10.68,155600.0,8.7542,8.7542,8.746,8.7542,155600.0
2009-12-28 15:00:00,10.68,10.68,10.67,10.67,137200.0,8.7542,8.7542,8.746,8.746,137200.0
2009-12-28 15:10:00,10.68,10.68,10.67,10.68,63200.0,8.7542,8.7542,8.746,8.7542,63200.0
2009-12-28 15:20:00,10.68,10.68,10.64,10.65,290000.0,8.7542,8.7542,8.7214,8.7296,290000.0
2009-12-28 15:30:00,10.65,10.68,10.65,10.68,238400.0,8.7296,8.7542,8.7296,8.7542,238400.0
2009-12-28 15:40:00,10.68,10.7,10.67,10.7,228000.0,8.7542,8.7706,8.746,8.7706,228000.0
2009-12-28 15:50:00,10.69,10.72,10.68,10.71,479200.0,8.7624,8.787,8.7542,8.7788,479200.0
2009-12-29 09:30:00,10.75,10.78,10.71,10.78,152000.0,8.8116,8.8362,8.7788,8.8362,152000.0
2009-12-29 09:40:00,10.78,10.79,10.77,10.79,109200.0,8.8362,8.8444,8.828,8.8444,109200.0
2009-12-29 09:50:00,10.78,10.79,10.78,10.79,113600.0,8.8362,8.8444,8.8362,8.8444,113600.0
2009-12-29 10:00:00,10.79,10.81,10.79,10.81,169200.0,8.8444,8.8608,8.8444,8.8608,169200.0
2009-12-29 10:10:00,10.81,10.85,10.81,10.84,173200.0,8.8608,8.8935,8.8608,8.8853,173200.0
2009-12-29 10:20:00,10.84,10.84,10.81,10.83,133600.0,8.8853,8.8853,8.8608,8.8771,133600.0
2009-12-29 10:30:00,10.83,10.83,10.82,10.83,142000.0,8.8771,8.8771,8.8689,8.8771,142000.0
2009-12-29 10:40:00,10.83,10.83,10.82,10.82,158800.0,8.8771,8.8771,8.8689,8.8689,158800.0
2009-12-29 10:50:00,10.82,10.82,10.79,10.79,101600.0,8.8689,8.8689,8.8444,8.8444,101600.0
2009-12-29 11:00:00,10.79,10.79,10.74,10.75,161600.0,8.8444,8.8444,8.8034,8.8116,161600.0
2009-12-29 11:10:00,10.74,10.75,10.74,10.75,102800.0,8.8034,8.8116,8.8034,8.8116,102800.0
2009-12-29 11:20:00,10.75,10.77,10.74,10.74,123600.0,8.8116,8.828,8.8034,8.8034,123600.0
2009-12-29 11:30:00,10.74,10.78,10.74,10.77,113200.0,8.8034,8.8362,8.8034,8.828,113200.0
2009-12-29 11:40:00,10.77,10.79,10.77,10.79,117600.0,8.828,8.8444,8.828,8.8444,117600.0
2009-12-29 11:50:00,10.79,10.79,10.77,10.78,168800.0,8.8444,8.8444,8.828,8.8362,168800.0
2009-12-29 12:00:00,10.78,10.79,10.78,10.78,159200.0,8.8362,8.8444,8.8362,8.8362,159200.0
2009-12-29 12:10:00,10.78,10.81,10.77,10.81,139200.0,8.8362,8.8608,8.828,8.8608,139200.0
2009-12-29 12:20:00,10.81,10.81,10.8,10.81,100800.0,8.8608,8.8608,8.8526,8.8608,100800.0
2009-12-29 12:30:00,10.81,10.82,10.8,10.8,202000.0,8.8608,8.8689,8.8526,8.8526,202000.0
2009-12-29 12:40:00,10.8,10.8,10.8,10.8,142400.0,8.8526,8.8526,8.8526,8.8526,142400.0
2009-12-29 12:50:00,10.8,10.81,10.8,10.8,95600.0,8.8526,8.8608,8.8526,8.8526,95600.0
2009-12-29 13:00:00,10.8,10.82,10.8,10.81,154000.0,8.8526,8.8689,8.8526,8.8608,154000.0
2009-12-29 13:10:00,10.81,10.81,10.81,10.81,71200.0,8.8608,8.8608,8.8608,8.8608,71200.0
2009-12-29 13:20:00,10.81,10.81,10.8,10.81,98800.0,8.8608,8.8608,8.8526,8.8608,98800.0
2009-12-29 13:30:00,10.81,10.81,10.8,10.8,114800.0,8.8608,8.8608,8.8526,8.8526,114800.0
2009-12-29 13:40:00,10.8,10.81,10.8,10.81,116000.0,8.8526,8.8608,8.8526,8.8608,116000.0
2009-12-29 13:50:00,10.81,10.81,10.8,10.81,139600.0,8.8608,8.8608,8.8526,8.8608,139600.0
2009-12-29 14:00:00,10.81,10.82,10.81,10.81,181600.0,8.8608,8.8689,8.8608,8.8608,181600.0
2009-12-29 14:10:00,10.81,10.81,10.81,10.81,63600.0,8.8608,8.8608,8.8608,8.8608,63600.0
2009-12-29 14:20:00,10.81,10.82,10.81,10.82,181600.0,8.8608,8.8689,8.8608,8.8689,181600.0
2009-12-29 14:30:00,10.82,10.83,10.82,10.83,182000.0,8.8689,8.8771,8.8689,8.8771,182000.0
2009-12-29 14:40:00,10.82,10.83,10.82,10.82,123600.0,8.8689,8.8771,8.8689,8.8689,123600.0
2009-12-29 14:50:00,10.82,10.83,10.81,10.82,266800.0,8.8689,8.8771,8.8608,8.8689,266800.0
2009-12-29 15:00:00,10.83,10.83,10.82,10.83,431600.0,8.8771,8.8771,8.8689,8.8771,431600.0
2009-12-29 15:10:00,10.83,10.86,10.82,10.86,210800.0,8.8771,8.9017,8.8689,8.9017,210800.0
2009-12-29 15:20:00,10.86,10.88,10.84,10.88,300800.0,8.9017,8.9181,8.8853,8.9181,300800.0
2009-12-29 15:30:00,10.88,10.88,10.86,10.87,338800.0,8.9181,8.9181,8.9017,8.9099,338800.0
2009-12-29 15:40:00,10.87,10.89,10.87,10.89,359200.0,8.9099,8.9263,8.9099,8.9263,359200.0
2009-12-29 15:50:00,10.88,10.89,10.86,10.87,678000.0,8.9181,8.9263,8.9017,8.9099,678000.0
2009-12-30 09:30:00,10.81,10.9,10.77,10.87,102000.0,8.8608,8.9345,8.828,8.9099,102000.0
2009-12-30 09:40:00,10.87,10.9,10.85,10.87,108800.0,8.9099,8.9345,8.8935,8.9099,108800.0
2009-12-30 09:50:00,10.87,10.87,10.82,10.82,87600.0,8.9099,8.9099,8.8689,8.8689,87600.0
2009-12-30 10:00:00,10.83,10.84,10.8,10.81,93600.0,8.8771,8.8853,8.8526,8.8608,93600.0
2009-12-30 10:10:00,10.81,10.82,10.8,10.8,90000.0,8.8608,8.8689,8.8526,8.8526,90000.0
2009-12-30 10:20:00,10.8,10.85,10.8,10.83,74400.0,8.8526,8.8935,8.8526,8.8771,74400.0
2009-12-30 10:30:00,10.84,10.84,10.8,10.8,75200.0,8.8853,8.8853,8.8526,8.8526,75200.0
2009-12-30 10:40:00,10.81,10.82,10.8,10.82,78400.0,8.8608,8.8689,8.8526,8.8689,78400.0
2009-12-30 10:50:00,10.82,10.83,10.81,10.83,79200.0,8.8689,8.8771,8.8608,8.8771,79200.0
2009-12-30 11:00:00,10.83,10.83,10.81,10.81,72400.0,8.8771,8.8771,8.8608,8.8608,72400.0
2009-12-30 11:10:00,10.81,10.81,10.8,10.81,83600.0,8.8608,8.8608,8.8526,8.8608,83600.0
2009-12-30 11:20:00,10.81,10.83,10.8,10.83,77200.0,8.8608,8.8771,8.8526,8.8771,77200.0
2009-12-30 11:30:00,10.83,10.83,10.8,10.8,127200.0,8.8771,8.8771,8.8526,8.8526,127200.0
2009-12-30 11:40:00,10.8,10.8,10.8,10.8,59600.0,8.8526,8.8526,8.8526,8.8526,59600.0
2009-12-30 11:50:00,10.79,10.82,10.79,10.81,111200.0,8.8444,8.8689,8.8444,8.8608,111200.0
2009-12-30 12:00:00,10.81,10.82,10.79,10.79,122800.0,8.8608,8.8689,8.8444,8.8444,122800.0
2009-12-30 12:10:00,10.79,10.8,10.78,10.8,120000.0,8.8444,8.8526,8.8362,8.8526,120000.0
2009-12-30 12:20:00,10.8,10.82,10.78,10.82,141200.0,8.8526,8.8689,8.8362,8.8689,141200.0
2009-12-30 12:30:00,10.82,10.83,10.81,10.81,228000.0,8.8689,8.8771,8.8608,8.8608,228000.0
2009-12-30 12:40:00,10.81,10.81,10.78,10.81,104400.0,8.8608,8.8608,8.8362,8.8608,104400.0
2009-12-30 12:50:00,10.81,10.83,10.81,10.83,195600.0,8.8608,8.8771,8.8608,8.8771,195600.0
2009-12-30 13:00:00,10.83,10.84,10.81,10.81,100000.0,8.8771,8.8853,8.8608,8.8608,100000.0
2009-12-30 13:10:00,10.81,10.83,10.81,10.82,110800.0,8.8608,8.8771,8.8608,8.8689,110800.0
2009-12-30 13:20:00,10.82,10.83,10.81,10.81,92000.0,8.8689,8.8771,8.8608,8.8608,92000.0
2009-12-30 13:30:00,10.81,10.82,10.8,10.8,108000.0,8.8608,8.8689,8.8526,8.8526,108000.0
2009-12-30 13:40:00,10.8,10.82,10.8,10.82,73200.0,8.8526,8.8689,8.8526,8.8689,73200.0
2009-12-30 13:50:00,10.82,10.82,10.81,10.82,86400.0,8.8689,8.8689,8.8608,8.8689,86400.0
2009-12-30 14:00:00,10.82,10.82,10.81,10.82,71200.0,8.8689,8.8689,8.8608,8.8689,71200.0
2009-12-30 14:10:00,10.82,10.83,10.81,10.82,102400.0,8.8689,8.8771,8.8608,8.8689,102400.0
2009-12-30 14:20:00,10.82,10.83,10.81,10.83,184400.0,8.8689,8.8771,8.8608,8.8771,184400.0
2009-12-30 14:30:00,10.83,10.84,10.82,10.83,179600.0,8.8771,8.8853,8.8689,8.8771,179600.0
2009-12-30 14:40:00,10.83,10.84,10.83,10.84,114000.0,8.8771,8.8853,8.8771,8.8853,114000.0
2009-12-30 14:50:00,10.84,10.85,10.83,10.84,128000.0,8.8853,8.8935,8.8771,8.8853,128000.0
2009-12-30 15:00:00,10.84,10.84,10.81,10.83,173200.0,8.8853,8.8853,8.8608,8.8771,173200.0
2009-12-30 15:10:00,10.82,10.83,10.81,10.82,122400.0,8.8689,8.8771,8.8608,8.8689,122400.0
2009-12-30 15:20:00,10.81,10.82,10.81,10.81,127600.0,8.8608,8.8689,8.8608,8.8608,127600.0
2009-12-30 15:30:00,10.81,10.83,10.81,10.81,190800.0,8.8608,8.8771,8.8608,8.8608,190800.0
2009-12-30 15:40:00,10.81,10.83,10.81,10.83,152400.0,8.8608,8.8771,8.8608,8.8771,152400.0
2009-12-30 15:50:00,10.83,10.84,10.82,10.84,454000.0,8.8771,8.8853,8.8689,8.8853,454000.0
2009-12-31 09:30:00,10.83,10.86,10.79,10.84,115600.0,8.8771,8.9017,8.8444,8.8853,115600.0
2009-12-31 09:40:00,10.84,10.86,10.83,10.86,76800.0,8.8853,8.9017,8.8771,8.9017,76800.0
2009-12-31 09:50:00,10.86,10.9,10.86,10.87,139200.0,8.9017,8.9345,8.9017,8.9099,139200.0
2009-12-31 10:00:00,10.87,10.88,10.85,10.87,88400.0,8.9099,8.9181,8.8935,8.9099,88400.0
2009-12-31 10:10:00,10.87,10.87,10.83,10.84,49200.0,8.9099,8.9099,8.8771,8.8853,49200.0
2009-12-31 10:20:00,10.84,10.85,10.83,10.85,52000.0,8.8853,8.8935,8.8771,8.8935,52000.0
2009-12-31 10:30:00,10.85,10.85,10.84,10.84,60400.0,8.8935,8.8935,8.8853,8.8853,60400.0
2009-12-31 10:40:00,10.84,10.85,10.84,10.85,40000.0,8.8853,8.8935,8.8853,8.8935,40000.0
2009-12-31 10:50:00,10.85,10.86,10.85,10.86,27200.0,8.8935,8.9017,8.8935,8.9017,27200.0
2009-12-31 11:00:00,10.86,10.86,10.83,10.83,35600.0,8.9017,8.9017,8.8771,8.8771,35600.0
2009-12-31 11:10:00,10.82,10.82,10.8,10.81,46000.0,8.8689,8.8689,8.8526,8.8608,46000.0
2009-12-31 11:20:00,10.8,10.81,10.8,10.8,38000.0,8.8526,8.8608,8.8526,8.8526,38000.0
2009-12-31 11:30:00,10.8,10.8,10.79,10.79,26400.0,8.8526,8.8526,8.8444,8.8444,26400.0
2009-12-31 11:40:00,10.8,10.8,10.78,10.78,45600.0,8.8526,8.8526,8.8362,8.8362,45600.0
2009-12-31 11:50:00,10.78,10.78,10.77,10.77,88400.0,8.8362,8.8362,8.828,8.828,88400.0
2009-12-31 12:00:00,10.77,10.78,10.77,10.78,58800.0,8.828,8.8362,8.828,8.8362,58800.0
2009-12-31 12:10:00,10.78,10.78,10.77,10.77,34800.0,8.8362,8.8362,8.828,8.828,34800.0
2009-12-31 12:20:00,10.77,10.78,10.77,10.77,25600.0,8.828,8.8362,8.828,8.828,25600.0
2009-12-31 12:30:00,10.77,10.77,10.77,10.77,24400.0,8.828,8.828,8.828,8.828,24400.0
2009-12-31 12:40:00,10.77,10.79,10.77,10.79,36000.0,8.828,8.8444,8.828,8.8444,36000.0
2009-12-31 12:50:00,10.79,10.8,10.79,10.79,102800.0,8.8444,8.8526,8.8444,8.8444,102800.0
2009-12-31 13:00:00,10.79,10.79,10.78,10.78,60800.0,8.8444,8.8444,8.8362,8.8362,60800.0
2009-12-31 13:10:00,10.78,10.79,10.77,10.78,34400.0,8.8362,8.8444,8.828,8.8362,34400.0
2009-12-31 13:20:00,10.78,10.78,10.77,10.78,36000.0,8.8362,8.8362,8.828,8.8362,36000.0
2009-12-31 13:30:00,10.78,10.79,10.78,10.79,38400.0,8.8362,8.8444,8.8362,8.8444,38400.0
2009-12-31 13:40:00,10.79,10.79,10.78,10.79,41600.0,8.8444,8.8444,8.8362,8.8444,41600.0
2009-12-31 13:50:00,10.79,10.79,10.79,10.79,39600.0,8.8444,8.8444,8.8444,8.8444,39600.0
2009-12-31 14:00:00,10.79,10.79,10.78,10.78,95200.0,8.8444,8.8444,8.8362,8.8362,95200.0
2009-12-31 14:10:00,10.78,10.78,10.78,10.78,58400.0,8.8362,8.8362,8.8362,8.8362,58400.0
2009-12-31 14:20:00,10.78,10.79,10.78,10.79,155600.0,8.8362,8.8444,8.8362,8.8444,155600.0
2009-12-31 14:30:00,10.79,10.8,10.79,10.79,73200.0,8.8444,8.8526,8.8444,8.8444,73200.0
2009-12-31 14:40:00,10.79,10.8,10.79,10.79,35200.0,8.8444,8.8526,8.8444,8.8444,35200.0
2009-12-31 14:50:00,10.79,10.79,10.79,10.79,110400.0,8.8444,8.8444,8.8444,8.8444,110400.0
2009-12-31 15:00:00,10.79,10.79,10.77,10.78,135600.0,8.8444,8.8444,8.828,8.8362,135600.0
2009-12-31 15:10:00,10.77,10.77,10.77,10.77,100000.0,8.828,8.828,8.828,8.828,100000.0
2009-12-31 15:20:00,10.77,10.77,10.75,10.75,148400.0,8.828,8.828,8.8116,8.8116,148400.0
2009-12-31 15:30:00,10.75,10.76,10.72,10.74,234000.0,8.8116,8.8198,8.787,8.8034,234000.0
2009-12-31 15:40:00,10.74,10.74,10.7,10.7,430400.0,8.8034,8.8034,8.7706,8.7706,430400.0
2009-12-31 15:50:00,10.7,10.71,10.68,10.68,728400.0,8.7706,8.7788,8.7542,8.7542,728400.0
2010-01-04 09:30:00,10.69,10.69,10.58,10.68,919600.0,8.7624,8.7624,8.6722,8.7542,919600.0
2010-01-04 09:40:00,10.68,10.73,10.68,10.72,572000.0,8.7542,8.7952,8.7542,8.787,572000.0
2010-01-04 09:50:00,10.72,10.73,10.69,10.71,652000.0,8.787,8.7952,8.7624,8.7788,652000.0
2010-01-04 10:00:00,10.71,10.72,10.68,10.71,458000.0,8.7788,8.787,8.7542,8.7788,458000.0
2010-01-04 10:10:00,10.7,10.71,10.69,10.71,229200.0,8.7706,8.7788,8.7624,8.7788,229200.0
2010-01-04 10:20:00,10.71,10.72,10.68,10.72,179600.0,8.7788,8.787,8.7542,8.787,179600.0
2010-01-04 10:30:00,10.72,10.72,10.69,10.71,230400.0,8.787,8.787,8.7624,8.7788,230400.0
2010-01-04 10:40:00,10.71,10.71,10.66,10.66,228800.0,8.7788,8.7788,8.7378,8.7378,228800.0
2010-01-04 10:50:00,10.66,10.66,10.59,10.59,387200.0,8.7378,8.7378,8.6804,8.6804,387200.0
2010-01-04 11:00:00,10.59,10.6,10.58,10.6,292000.0,8.6804,8.6886,8.6722,8.6886,292000.0
2010-01-04 11:10:00,10.6,10.63,10.59,10.63,163200.0,8.6886,8.7132,8.6804,8.7132,163200.0
2010-01-04 11:20:00,10.63,10.66,10.63,10.66,223200.0,8.7132,8.7378,8.7132,8.7378,223200.0
2010-01-04 11:30:00,10.66,10.67,10.65,10.66,168400.0,8.7378,8.746,8.7296,8.7378,168400.0
2010-01-04 11:40:00,10.67,10.69,10.66,10.68,163200.0,8.746,8.7624,8.7378,8.7542,163200.0
2010-01-04 11:50:00,10.68,10.69,10.66,10.66,147200.0,8.7542,8.7624,8.7378,8.7378,147200.0
2010-01-04 12:00:00,10.66,10.68,10.66,10.67,752800.0,8.7378,8.7542,8.7378,8.746,752800.0
2010-01-04 12:10:00,10.67,10.69,10.66,10.69,405200.0,8.746,8.7624,8.7378,8.7624,405200.0
2010-01-04 12:20:00,10.69,10.7,10.69,10.7,216000.0,8.7624,8.7706,8.7624,8.7706,216000.0
2010-01-04 12:30:00,10.7,10.71,10.69,10.69,161600.0,8.7706,8.7788,8.7624,8.7624,161600.0
2010-01-04 12:40:00,10.69,10.71,10.69,10.71,181600.0,8.7624,8.7788,8.7624,8.7788,181600.0
2010-01-04 12:50:00,10.7,10.71,10.7,10.71,159200.0,8.7706,8.7788,8.7706,8.7788,159200.0
2010-01-04 13:00:00,10.71,10.72,10.71,10.72,102400.0,8.7788,8.787,8.7788,8.787,102400.0
2010-01-04 13:10:00,10.72,10.72,10.71,10.71,362000.0,8.787,8.787,8.7788,8.7788,362000.0
2010-01-04 13:20:00,10.71,10.71,10.69,10.69,174800.0,8.7788,8.7788,8.7624,8.7624,174800.0
2010-01-04 13:30:00,10.69,10.69,10.68,10.68,986000.0,8.7624,8.7624,8.7542,8.7542,986000.0
2010-01-04 13:40:00,10.68,10.69,10.67,10.69,331600.0,8.7542,8.7624,8.746,8.7624,331600.0
2010-01-04 13:50:00,10.69,10.69,10.66,10.68,239200.0,8.7624,8.7624,8.7378,8.7542,239200.0
2010-01-04 14:00:00,10.68,10.68,10.65,10.67,360000.0,8.7542,8.7542,8.7296,8.746,360000.0
2010-01-04 14:10:00,10.67,10.68,10.67,10.68,178400.0,8.746,8.7542,8.746,8.7542,178400.0
2010-01-04 14:20:00,10.68,10.68,10.67,10.68,408400.0,8.7542,8.7542,8.746,8.7542,408400.0
2010-01-04 14:30:00,10.68,10.68,10.67,10.68,187200.0,8.7542,8.7542,8.746,8.7542,187200.0
2010-01-04 14:40:00,10.68,10.7,10.67,10.69,357600.0,8.7542,8.7706,8.746,8.7624,357600.0
2010-01-04 14:50:00,10.69,10.7,10.69,10.69,376000.0,8.7624,8.7706,8.7624,8.7624,376000.0
2010-01-04 15:00:00,10.69,10.69,10.68,10.68,658400.0,8.7624,8.7624,8.7542,8.7542,658400.0
2010-01-04 15:10:00,10.68,10.69,10.67,10.68,190800.0,8.7542,8.7624,8.746,8.7542,190800.0
2010-01-04 15:20:00,10.68,10.69,10.68,10.68,274000.0,8.7542,8.7624,8.7542,8.7542,274000.0
2010-01-04 15:30:00,10.68,10.68,10.67,10.68,415600.0,8.7542,8.7542,8.746,8.7542,415600.0
2010-01-04 15:40:00,10.67,10.7,10.67,10.68,826000.0,8.746,8.7706,8.746,8.7542,826000.0
2010-01-04 15:50:00,10.68,10.69,10.67,10.67,956400.0,8.7542,8.7624,8.746,8.746,956400.0
2010-01-05 09:30:00,10.8,10.8,10.66,10.69,271600.0,8.8526,8.8526,8.7378,8.7624,271600.0
2010-01-05 09:40:00,10.68,10.68,10.65,10.67,174000.0,8.7542,8.7542,8.7296,8.746,174000.0
2010-01-05 09:50:00,10.67,10.69,10.66,10.67,236800.0,8.746,8.7624,8.7378,8.746,236800.0
2010-01-05 10:00:00,10.67,10.71,10.66,10.7,344000.0,8.746,8.7788,8.7378,8.7706,344000.0
2010-01-05 10:10:00,10.71,10.78,10.7,10.76,452400.0,8.7788,8.8362,8.7706,8.8198,452400.0
2010-01-05 10:20:00,10.77,10.78,10.75,10.77,275600.0,8.828,8.8362,8.8116,8.828,275600.0
2010-01-05 10:30:00,10.77,10.8,10.76,10.78,284000.0,8.828,8.8526,8.8198,8.8362,284000.0
2010-01-05 10:40:00,10.78,10.8,10.77,10.77,282400.0,8.8362,8.8526,8.828,8.828,282400.0
2010-01-05 10:50:00,10.77,10.8,10.77,10.8,134000.0,8.828,8.8526,8.828,8.8526,134000.0
2010-01-05 11:00:00,10.8,10.8,10.79,10.79,140800.0,8.8526,8.8526,8.8444,8.8444,140800.0
2010-01-05 11:10:00,10.79,10.8,10.76,10.76,282800.0,8.8444,8.8526,8.8198,8.8198,282800.0
2010-01-05 11:20:00,10.76,10.79,10.76,10.79,126400.0,8.8198,8.8444,8.8198,8.8444,126400.0
2010-01-05 11:30:00,10.79,10.79,10.76,10.76,148800.0,8.8444,8.8444,8.8198,8.8198,148800.0
2010-01-05 11:40:00,10.76,10.79,10.76,10.78,133200.0,8.8198,8.8444,8.8198,8.8362,133200.0
2010-01-05 11:50:00,10.78,10.79,10.78,10.79,114800.0,8.8362,8.8444,8.8362,8.8444,114800.0
2010-01-05 12:00:00,10.78,10.79,10.78,10.79,114400.0,8.8362,8.8444,8.8362,8.8444,114400.0
2010-01-05 12:10:00,10.79,10.81,10.79,10.81,184800.0,8.8444,8.8608,8.8444,8.8608,184800.0
2010-01-05 12:20:00,10.81,10.81,10.78,10.78,150000.0,8.8608,8.8608,8.8362,8.8362,150000.0
2010-01-05 12:30:00,10.79,10.79,10.78,10.79,104800.0,8.8444,8.8444,8.8362,8.8444,104800.0
2010-01-05 12:40:00,10.79,10.81,10.79,10.81,103200.0,8.8444,8.8608,8.8444,8.8608,103200.0
2010-01-05 12:50:00,10.81,10.82,10.8,10.82,124800.0,8.8608,8.8689,8.8526,8.8689,124800.0
2010-01-05 13:00:00,10.82,10.82,10.8,10.8,264400.0,8.8689,8.8689,8.8526,8.8526,264400.0
2010-01-05 13:10:00,10.81,10.81,10.8,10.8,231200.0,8.8608,8.8608,8.8526,8.8526,231200.0
2010-01-05 13:20:00,10.8,10.81,10.8,10.81,130000.0,8.8526,8.8608,8.8526,8.8608,130000.0
2010-01-05 13:30:00,10.81,10.83,10.81,10.82,162400.0,8.8608,8.8771,8.8608,8.8689,162400.0
2010-01-05 13:40:00,10.82,10.84,10.82,10.83,138000.0,8.8689,8.8853,8.8689,8.8771,138000.0
2010-01-05 13:50:00,10.83,10.83,10.81,10.82,130400.0,8.8771,8.8771,8.8608,8.8689,130400.0
2010-01-05 14:00:00,10.82,10.83,10.8,10.8,186400.0,8.8689,8.8771,8.8526,8.8526,186400.0
2010-01-05 14:10:00,10.8,10.82,10.8,10.81,174000.0,8.8526,8.8689,8.8526,8.8608,174000.0
2010-01-05 14:20:00,10.81,10.82,10.8,10.81,124400.0,8.8608,8.8689,8.8526,8.8608,124400.0
2010-01-05 14:30:00,10.81,10.83,10.81,10.81,176800.0,8.8608,8.8771,8.8608,8.8608,176800.0
2010-01-05 14:40:00,10.81,10.82,10.81,10.81,184800.0,8.8608,8.8689,8.8608,8.8608,184800.0
2010-01-05 14:50:00,10.81,10.81,10.8,10.8,85200.0,8.8608,8.8608,8.8526,8.8526,85200.0
2010-01-05 15:00:00,10.8,10.81,10.8,10.8,206800.0,8.8526,8.8608,8.8526,8.8526,206800.0
2010-01-05 15:10:00,10.8,10.83,10.8,10.83,217200.0,8.8526,8.8771,8.8526,8.8771,217200.0
2010-01-05 15:20:00,10.83,10.84,10.83,10.84,230000.0,8.8771,8.8853,8.8771,8.8853,230000.0
2010-01-05 15:30:00,10.84,10.85,10.84,10.85,188800.0,8.8853,8.8935,8.8853,8.8935,188800.0
2010-01-05 15:40:00,10.85,10.88,10.85,10.87,858000.0,8.8935,8.9181,8.8935,8.9099,858000.0
2010-01-05 15:50:00,10.87,10.87,10.86,10.87,670400.0,8.9099,8.9099,8.9017,8.9099,670400.0
2010-01-06 09:30:00,10.81,10.89,10.79,10.88,441600.0,8.8608,8.9263,8.8444,8.9181,441600.0
2010-01-06 09:40:00,10.88,10.9,10.87,10.88,178000.0,8.9181,8.9345,8.9099,8.9181,178000.0
2010-01-06 09:50:00,10.88,10.92,10.88,10.89,255200.0,8.9181,8.9509,8.9181,8.9263,255200.0
2010-01-06 10:00:00,10.89,10.94,10.88,10.93,451600.0,8.9263,8.9673,8.9181,8.9591,451600.0
2010-01-06 10:10:00,10.93,10.96,10.93,10.95,255600.0,8.9591,8.9837,8.9591,8.9755,255600.0
2010-01-06 10:20:00,10.95,10.95,10.94,10.94,155600.0,8.9755,8.9755,8.9673,8.9673,155600.0
2010-01-06 10:30:00,10.94,10.95,10.93,10.94,260800.0,8.9673,8.9755,8.9591,8.9673,260800.0
2010-01-06 10:40:00,10.94,10.95,10.93,10.94,216400.0,8.9673,8.9755,8.9591,8.9673,216400.0
2010-01-06 10:50:00,10.94,10.95,10.94,10.94,111600.0,8.9673,8.9755,8.9673,8.9673,111600.0
2010-01-06 11:00:00,10.94,10.94,10.93,10.94,129600.0,8.9673,8.9673,8.9591,8.9673,129600.0
2010-01-06 11:10:00,10.93,10.94,10.92,10.94,157200.0,8.9591,8.9673,8.9509,8.9673,157200.0
2010-01-06 11:20:00,10.94,10.94,10.9,10.9,140000.0,8.9673,8.9673,8.9345,8.9345,140000.0
2010-01-06 11:30:00,10.9,10.92,10.9,10.9,150000.0,8.9345,8.9509,8.9345,8.9345,150000.0
2010-01-06 11:40:00,10.9,10.92,10.9,10.92,112800.0,8.9345,8.9509,8.9345,8.9509,112800.0
2010-01-06 11:50:00,10.92,10.94,10.92,10.92,226000.0,8.9509,8.9673,8.9509,8.9509,226000.0
2010-01-06 12:00:00,10.92,10.92,10.9,10.9,144800.0,8.9509,8.9509,8.9345,8.9345,144800.0
2010-01-06 12:10:00,10.9,10.9,10.88,10.88,179600.0,8.9345,8.9345,8.9181,8.9181,179600.0
2010-01-06 12:20:00,10.88,10.88,10.86,10.86,167600.0,8.9181,8.9181,8.9017,8.9017,167600.0
2010-01-06 12:30:00,10.86,10.89,10.86,10.89,186400.0,8.9017,8.9263,8.9017,8.9263,186400.0
2010-01-06 12:40:00,10.89,10.9,10.88,10.9,150400.0,8.9263,8.9345,8.9181,8.9345,150400.0
2010-01-06 12:50:00,10.9,10.91,10.89,10.9,149600.0,8.9345,8.9427,8.9263,8.9345,149600.0
2010-01-06 13:00:00,10.9,10.92,10.88,10.89,362800.0,8.9345,8.9509,8.9181,8.9263,362800.0
2010-01-06 13:10:00,10.89,10.9,10.88,10.88,116400.0,8.9263,8.9345,8.9181,8.9181,116400.0
2010-01-06 13:20:00,10.88,10.89,10.88,10.89,140000.0,8.9181,8.9263,8.9181,8.9263,140000.0
2010-01-06 13:30:00,10.88,10.89,10.87,10.87,433200.0,8.9181,8.9263,8.9099,8.9099,433200.0
2010-01-06 13:40:00,10.87,10.88,10.86,10.87,175200.0,8.9099,8.9181,8.9017,8.9099,175200.0
2010-01-06 13:50:00,10.87,10.88,10.86,10.88,228400.0,8.9099,8.9181,8.9017,8.9181,228400.0
2010-01-06 14:00:00,10.88,10.9,10.88,10.9,236400.0,8.9181,8.9345,8.9181,8.9345,236400.0
2010-01-06 14:10:00,10.9,10.95,10.89,10.94,678000.0,8.9345,8.9755,8.9263,8.9673,678000.0
2010-01-06 14:20:00,10.94,10.95,10.93,10.95,467200.0,8.9673,8.9755,8.9591,8.9755,467200.0
2010-01-06 14:30:00,10.95,11.01,10.95,11.0,694000.0,8.9755,9.0247,8.9755,9.0165,694000.0
2010-01-06 14:40:00,11.0,11.0,10.95,10.96,250800.0,9.0165,9.0165,8.9755,8.9837,250800.0
2010-01-06 14:50:00,10.96,10.96,10.95,10.95,164400.0,8.9837,8.9837,8.9755,8.9755,164400.0
2010-01-06 15:00:00,10.95,10.96,10.93,10.94,399600.0,8.9755,8.9837,8.9591,8.9673,399600.0
2010-01-06 15:10:00,10.94,10.98,10.94,10.96,325200.0,8.9673,9.0001,8.9673,8.9837,325200.0
2010-01-06 15:20:00,10.96,10.97,10.96,10.97,299600.0,8.9837,8.9919,8.9837,8.9919,299600.0
2010-01-06 15:30:00,10.97,11.03,10.97,11.03,776800.0,8.9919,9.0411,8.9919,9.0411,776800.0
2010-01-06 15:40:00,11.03,11.03,11.0,11.0,750000.0,9.0411,9.0411,9.0165,9.0165,750000.0
2010-01-06 15:50:00,11.0,11.04,10.99,11.04,1304000.0,9.0165,9.0493,9.0083,9.0493,1304000.0
2010-01-07 09:30:00,11.42,11.61,11.39,11.51,2947200.0,9.3608,9.5165,9.3362,9.4345,2947200.0
2010-01-07 09:40:00,11.51,11.51,11.43,11.44,1646800.0,9.4345,9.4345,9.369,9.3772,1646800.0
2010-01-07 09:50:00,11.45,11.48,11.4,11.45,996400.0,9.3853,9.4099,9.3444,9.3853,996400.0
2010-01-07 10:00:00,11.45,11.54,11.44,11.53,1303200.0,9.3853,9.4591,9.3772,9.4509,1303200.0
2010-01-07 10:10:00,11.53,11.53,11.48,11.5,496800.0,9.4509,9.4509,9.4099,9.4263,496800.0
2010-01-07 10:20:00,11.5,11.6,11.49,11.56,718800.0,9.4263,9.5083,9.4181,9.4755,718800.0
2010-01-07 10:30:00,11.56,11.59,11.55,11.57,624000.0,9.4755,9.5001,9.4673,9.4837,624000.0
2010-01-07 10:40:00,11.57,11.58,11.56,11.56,504400.0,9.4837,9.4919,9.4755,9.4755,504400.0
2010-01-07 10:50:00,11.57,11.57,11.52,11.52,431600.0,9.4837,9.4837,9.4427,9.4427,431600.0
2010-01-07 11:00:00,11.52,11.53,11.5,11.5,300800.0,9.4427,9.4509,9.4263,9.4263,300800.0
2010-01-07 11:10:00,11.5,11.55,11.5,11.55,560000.0,9.4263,9.4673,9.4263,9.4673,560000.0
2010-01-07 11:20:00,11.55,11.6,11.54,11.55,748400.0,9.4673,9.5083,9.4591,9.4673,748400.0
2010-01-07 11:30:00,11.55,11.58,11.55,11.58,386000.0,9.4673,9.4919,9.4673,9.4919,386000.0
2010-01-07 11:40:00,11.56,11.58,11.52,11.52,508000.0,9.4755,9.4919,9.4427,9.4427,508000.0
2010-01-07 11:50:00,11.52,11.53,11.51,11.52,295600.0,9.4427,9.4509,9.4345,9.4427,295600.0
2010-01-07 12:00:00,11.52,11.53,11.51,11.53,548800.0,9.4427,9.4509,9.4345,9.4509,548800.0
2010-01-07 12:10:00,11.53,11.54,11.52,11.52,233600.0,9.4509,9.4591,9.4427,9.4427,233600.0
2010-01-07 12:20:00,11.52,11.52,11.51,11.52,224000.0,9.4427,9.4427,9.4345,9.4427,224000.0
2010-01-07 12:30:00,11.51,11.52,11.49,11.51,586400.0,9.4345,9.4427,9.4181,9.4345,586400.0
2010-01-07 12:40:00,11.51,11.51,11.48,11.49,318800.0,9.4345,9.4345,9.4099,9.4181,318800.0
2010-01-07 12:50:00,11.49,11.5,11.45,11.45,151200.0,9.4181,9.4263,9.3853,9.3853,151200.0
2010-01-07 13:00:00,11.45,11.47,11.45,11.46,382400.0,9.3853,9.4017,9.3853,9.3935,382400.0
2010-01-07 13:10:00,11.46,11.47,11.46,11.46,242400.0,9.3935,9.4017,9.3935,9.3935,242400.0
2010-01-07 13:20:00,11.46,11.47,11.46,11.47,215200.0,9.3935,9.4017,9.3935,9.4017,215200.0
2010-01-07 13:30:00,11.46,11.49,11.46,11.49,380000.0,9.3935,9.4181,9.3935,9.4181,380000.0
2010-01-07 13:40:00,11.49,11.5,11.48,11.5,462400.0,9.4181,9.4263,9.4099,9.4263,462400.0
2010-01-07 13:50:00,11.5,11.51,11.5,11.5,313600.0,9.4263,9.4345,9.4263,9.4263,313600.0
2010-01-07 14:00:00,11.49,11.51,11.48,11.48,355600.0,9.4181,9.4345,9.4099,9.4099,355600.0
2010-01-07 14:10:00,11.49,11.53,11.47,11.48,593200.0,9.4181,9.4509,9.4017,9.4099,593200.0
2010-01-07 14:20:00,11.47,11.49,11.47,11.48,253600.0,9.4017,9.4181,9.4017,9.4099,253600.0
2010-01-07 14:30:00,11.48,11.53,11.48,11.51,364000.0,9.4099,9.4509,9.4099,9.4345,364000.0
2010-01-07 14:40:00,11.51,11.51,11.5,11.51,218000.0,9.4345,9.4345,9.4263,9.4345,218000.0
2010-01-07 14:50:00,11.51,11.52,11.5,11.51,572800.0,9.4345,9.4427,9.4263,9.4345,572800.0
2010-01-07 15:00:00,11.52,11.52,11.5,11.51,560000.0,9.4427,9.4427,9.4263,9.4345,560000.0
2010-01-07 15:10:00,11.52,11.55,11.51,11.54,352800.0,9.4427,9.4673,9.4345,9.4591,352800.0
2010-01-07 15:20:00,11.54,11.56,11.54,11.55,265600.0,9.4591,9.4755,9.4591,9.4673,265600.0
2010-01-07 15:30:00,11.55,11.55,11.51,11.51,477200.0,9.4673,9.4673,9.4345,9.4345,477200.0
2010-01-07 15:40:00,11.51,11.51,11.49,11.49,925600.0,9.4345,9.4345,9.4181,9.4181,925600.0
2010-01-07 15:50:00,11.49,11.49,11.47,11.49,1529200.0,9.4181,9.4181,9.4017,9.4181,1529200.0
2010-01-08 09:30:00,11.26,11.34,11.23,11.26,861600.0,9.2296,9.2952,9.205,9.2296,861600.0
2010-01-08 09:40:00,11.25,11.27,11.23,11.26,806800.0,9.2214,9.2378,9.205,9.2296,806800.0
2010-01-08 09:50:00,11.26,11.29,11.24,11.28,1020800.0,9.2296,9.2542,9.2132,9.246,1020800.0
2010-01-08 10:00:00,11.28,11.31,11.26,11.28,601200.0,9.246,9.2706,9.2296,9.246,601200.0
2010-01-08 10:10:00,11.27,11.29,11.27,11.28,384400.0,9.2378,9.2542,9.2378,9.246,384400.0
2010-01-08 10:20:00,11.28,11.31,11.28,11.28,310800.0,9.246,9.2706,9.246,9.246,310800.0
2010-01-08 10:30:00,11.29,11.29,11.27,11.28,514400.0,9.2542,9.2542,9.2378,9.246,514400.0
2010-01-08 10:40:00,11.27,11.28,11.25,11.26,324400.0,9.2378,9.246,9.2214,9.2296,324400.0
2010-01-08 10:50:00,11.26,11.28,11.26,11.27,185600.0,9.2296,9.246,9.2296,9.2378,185600.0
2010-01-08 11:00:00,11.27,11.28,11.27,11.27,213200.0,9.2378,9.246,9.2378,9.2378,213200.0
2010-01-08 11:10:00,11.27,11.28,11.27,11.28,191600.0,9.2378,9.246,9.2378,9.246,191600.0
2010-01-08 11:20:00,11.28,11.29,11.27,11.28,506400.0,9.246,9.2542,9.2378,9.246,506400.0
2010-01-08 11:30:00,11.28,11.29,11.27,11.28,507200.0,9.246,9.2542,9.2378,9.246,507200.0
2010-01-08 11:40:00,11.28,11.28,11.28,11.28,184800.0,9.246,9.246,9.246,9.246,184800.0
2010-01-08 11:50:00,11.28,11.29,11.27,11.29,232000.0,9.246,9.2542,9.2378,9.2542,232000.0
2010-01-08 12:00:00,11.29,11.29,11.28,11.28,339600.0,9.2542,9.2542,9.246,9.246,339600.0
2010-01-08 12:10:00,11.28,11.29,11.28,11.28,173200.0,9.246,9.2542,9.246,9.246,173200.0
2010-01-08 12:20:00,11.28,11.29,11.28,11.28,132800.0,9.246,9.2542,9.246,9.246,132800.0
2010-01-08 12:30:00,11.28,11.28,11.28,11.28,155200.0,9.246,9.246,9.246,9.246,155200.0
2010-01-08 12:40:00,11.28,11.28,11.28,11.28,192400.0,9.246,9.246,9.246,9.246,192400.0
2010-01-08 12:50:00,11.28,11.3,11.28,11.28,166800.0,9.246,9.2624,9.246,9.246,166800.0
2010-01-08 13:00:00,11.29,11.29,11.28,11.28,160800.0,9.2542,9.2542,9.246,9.246,160800.0
2010-01-08 13:10:00,11.28,11.29,11.28,11.28,145600.0,9.246,9.2542,9.246,9.246,145600.0
2010-01-08 13:20:00,11.28,11.29,11.28,11.29,176800.0,9.246,9.2542,9.246,9.2542,176800.0
2010-01-08 13:30:00,11.29,11.31,11.28,11.28,299200.0,9.2542,9.2706,9.246,9.246,299200.0
2010-01-08 13:40:00,11.28,11.29,11.28,11.28,220400.0,9.246,9.2542,9.246,9.246,220400.0
2010-01-08 13:50:00,11.28,11.28,11.26,11.26,184400.0,9.246,9.246,9.2296,9.2296,184400.0
2010-01-08 14:00:00,11.26,11.27,11.25,11.25,204400.0,9.2296,9.2378,9.2214,9.2214,204400.0
2010-01-08 14:10:00,11.25,11.26,11.24,11.24,403200.0,9.2214,9.2296,9.2132,9.2132,403200.0
2010-01-08 14:20:00,11.24,11.25,11.24,11.25,313600.0,9.2132,9.2214,9.2132,9.2214,313600.0
2010-01-08 14:30:00,11.25,11.25,11.24,11.24,230400.0,9.2214,9.2214,9.2132,9.2132,230400.0
2010-01-08 14:40:00,11.24,11.25,11.22,11.22,284000.0,9.2132,9.2214,9.1968,9.1968,284000.0
2010-01-08 14:50:00,11.22,11.22,11.21,11.22,524400.0,9.1968,9.1968,9.1886,9.1968,524400.0
2010-01-08 15:00:00,11.21,11.23,11.2,11.23,600400.0,9.1886,9.205,9.1804,9.205,600400.0
2010-01-08 15:10:00,11.23,11.24,11.23,11.24,356400.0,9.205,9.2132,9.205,9.2132,356400.0
2010-01-08 15:20:00,11.24,11.26,11.23,11.26,977200.0,9.2132,9.2296,9.205,9.2296,977200.0
2010-01-08 15:30:00,11.25,11.27,11.24,11.27,421600.0,9.2214,9.2378,9.2132,9.2378,421600.0
2010-01-08 15:40:00,11.27,11.29,11.25,11.26,535600.0,9.2378,9.2542,9.2214,9.2296,535600.0
2010-01-08 15:50:00,11.26,11.28,11.25,11.26,1108400.0,9.2296,9.246,9.2214,9.2296,1108400.0
2010-01-11 09:30:00,11.3,11.34,11.26,11.26,269600.0,9.2624,9.2952,9.2296,9.2296,269600.0
2010-01-11 09:40:00,11.26,11.28,11.23,11.27,415600.0,9.2296,9.246,9.205,9.2378,415600.0
2010-01-11 09:50:00,11.27,11.28,11.26,11.28,200000.0,9.2378,9.246,9.2296,9.246,200000.0
2010-01-11 10:00:00,11.28,11.3,11.27,11.27,172000.0,9.246,9.2624,9.2378,9.2378,172000.0
2010-01-11 10:10:00,11.27,11.28,11.24,11.24,268400.0,9.2378,9.246,9.2132,9.2132,268400.0
2010-01-11 10:20:00,11.24,11.26,11.24,11.25,171200.0,9.2132,9.2296,9.2132,9.2214,171200.0
2010-01-11 10:30:00,11.25,11.26,11.24,11.24,177600.0,9.2214,9.2296,9.2132,9.2132,177600.0
2010-01-11 10:40:00,11.24,11.24,11.21,11.22,896800.0,9.2132,9.2132,9.1886,9.1968,896800.0
2010-01-11 10:50:00,11.22,11.22,11.19,11.2,400800.0,9.1968,9.1968,9.1722,9.1804,400800.0
2010-01-11 11:00:00,11.2,11.22,11.17,11.18,623200.0,9.1804,9.1968,9.1558,9.164,623200.0
2010-01-11 11:10:00,11.19,11.19,11.15,11.15,412800.0,9.1722,9.1722,9.1394,9.1394,412800.0
2010-01-11 11:20:00,11.15,11.17,11.15,11.15,378800.0,9.1394,9.1558,9.1394,9.1394,378800.0
2010-01-11 11:30:00,11.15,11.17,11.13,11.16,243600.0,9.1394,9.1558,9.1231,9.1476,243600.0
2010-01-11 11:40:00,11.15,11.17,11.13,11.17,106400.0,9.1394,9.1558,9.1231,9.1558,106400.0
2010-01-11 11:50:00,11.17,11.19,11.17,11.19,95200.0,9.1558,9.1722,9.1558,9.1722,95200.0
2010-01-11 12:00:00,11.19,11.21,11.19,11.2,66400.0,9.1722,9.1886,9.1722,9.1804,66400.0
2010-01-11 12:10:00,11.2,11.22,11.2,11.21,127200.0,9.1804,9.1968,9.1804,9.1886,127200.0
2010-01-11 12:20:00,11.21,11.21,11.17,11.17,54400.0,9.1886,9.1886,9.1558,9.1558,54400.0
2010-01-11 12:30:00,11.17,11.18,11.16,11.16,45200.0,9.1558,9.164,9.1476,9.1476,45200.0
2010-01-11 12:40:00,11.17,11.18,11.16,11.16,114000.0,9.1558,9.164,9.1476,9.1476,114000.0
2010-01-11 12:50:00,11.16,11.18,11.16,11.17,124800.0,9.1476,9.164,9.1476,9.1558,124800.0
2010-01-11 13:00:00,11.17,11.18,11.16,11.17,88000.0,9.1558,9.164,9.1476,9.1558,88000.0
2010-01-11 13:10:00,11.17,11.19,11.17,11.19,103200.0,9.1558,9.1722,9.1558,9.1722,103200.0
2010-01-11 13:20:00,11.19,11.22,11.19,11.22,237200.0,9.1722,9.1968,9.1722,9.1968,237200.0
2010-01-11 13:30:00,11.23,11.24,11.22,11.23,147200.0,9.205,9.2132,9.1968,9.205,147200.0
2010-01-11 13:40:00,11.23,11.24,11.22,11.24,258000.0,9.205,9.2132,9.1968,9.2132,258000.0
2010-01-11 13:50:00,11.24,11.25,11.23,11.24,116000.0,9.2132,9.2214,9.205,9.2132,116000.0
2010-01-11 14:00:00,11.24,11.25,11.24,11.25,96000.0,9.2132,9.2214,9.2132,9.2214,96000.0
2010-01-11 14:10:00,11.25,11.26,11.24,11.25,161600.0,9.2214,9.2296,9.2132,9.2214,161600.0
2010-01-11 14:20:00,11.25,11.28,11.24,11.28,149200.0,9.2214,9.246,9.2132,9.246,149200.0
2010-01-11 14:30:00,11.27,11.29,11.27,11.28,325600.0,9.2378,9.2542,9.2378,9.246,325600.0
2010-01-11 14:40:00,11.28,11.28,11.27,11.27,201600.0,9.246,9.246,9.2378,9.2378,201600.0
2010-01-11 14:50:00,11.26,11.29,11.26,11.28,247600.0,9.2296,9.2542,9.2296,9.246,247600.0
2010-01-11 15:00:00,11.28,11.29,11.28,11.29,202800.0,9.246,9.2542,9.246,9.2542,202800.0
2010-01-11 15:10:00,11.29,11.31,11.29,11.31,212000.0,9.2542,9.2706,9.2542,9.2706,212000.0
2010-01-11 15:20:00,11.31,11.32,11.3,11.32,292000.0,9.2706,9.2788,9.2624,9.2788,292000.0
2010-01-11 15:30:00,11.32,11.33,11.32,11.32,273200.0,9.2788,9.287,9.2788,9.2788,273200.0
2010-01-11 15:40:00,11.32,11.33,11.32,11.32,339600.0,9.2788,9.287,9.2788,9.2788,339600.0
2010-01-11 15:50:00,11.33,11.33,11.32,11.32,620800.0,9.287,9.287,9.2788,9.2788,620800.0
2010-01-12 09:30:00,11.29,11.35,11.27,11.31,174000.0,9.2542,9.3034,9.2378,9.2706,174000.0
2010-01-12 09:40:00,11.31,11.31,11.26,11.3,324000.0,9.2706,9.2706,9.2296,9.2624,324000.0
2010-01-12 09:50:00,11.31,11.31,11.29,11.29,224400.0,9.2706,9.2706,9.2542,9.2542,224400.0
2010-01-12 10:00:00,11.29,11.31,11.28,11.29,165200.0,9.2542,9.2706,9.246,9.2542,165200.0
2010-01-12 10:10:00,11.29,11.31,11.29,11.31,199600.0,9.2542,9.2706,9.2542,9.2706,199600.0
2010-01-12 10:20:00,11.31,11.32,11.3,11.3,339600.0,9.2706,9.2788,9.2624,9.2624,339600.0
2010-01-12 10:30:00,11.3,11.31,11.3,11.3,219200.0,9.2624,9.2706,9.2624,9.2624,219200.0
2010-01-12 10:40:00,11.3,11.32,11.3,11.31,257200.0,9.2624,9.2788,9.2624,9.2706,257200.0
2010-01-12 10:50:00,11.31,11.32,11.29,11.29,402400.0,9.2706,9.2788,9.2542,9.2542,402400.0
2010-01-12 11:00:00,11.29,11.3,11.28,11.29,184400.0,9.2542,9.2624,9.246,9.2542,184400.0
2010-01-12 11:10:00,11.3,11.3,11.29,11.3,156400.0,9.2624,9.2624,9.2542,9.2624,156400.0
2010-01-12 11:20:00,11.3,11.3,11.29,11.29,154000.0,9.2624,9.2624,9.2542,9.2542,154000.0
2010-01-12 11:30:00,11.29,11.3,11.28,11.29,159200.0,9.2542,9.2624,9.246,9.2542,159200.0
2010-01-12 11:40:00,11.29,11.3,11.28,11.3,129200.0,9.2542,9.2624,9.246,9.2624,129200.0
2010-01-12 11:50:00,11.3,11.31,11.3,11.31,169200.0,9.2624,9.2706,9.2624,9.2706,169200.0
2010-01-12 12:00:00,11.31,11.33,11.3,11.33,116800.0,9.2706,9.287,9.2624,9.287,116800.0
2010-01-12 12:10:00,11.33,11.35,11.32,11.32,131200.0,9.287,9.3034,9.2788,9.2788,131200.0
2010-01-12 12:20:00,11.32,11.33,11.31,11.31,199200.0,9.2788,9.287,9.2706,9.2706,199200.0
2010-01-12 12:30:00,11.31,11.31,11.29,11.3,427600.0,9.2706,9.2706,9.2542,9.2624,427600.0
2010-01-12 12:40:00,11.3,11.31,11.3,11.31,153200.0,9.2624,9.2706,9.2624,9.2706,153200.0
2010-01-12 12:50:00,11.31,11.31,11.29,11.3,151200.0,9.2706,9.2706,9.2542,9.2624,151200.0
2010-01-12 13:00:00,11.3,11.31,11.29,11.3,255200.0,9.2624,9.2706,9.2542,9.2624,255200.0
2010-01-12 13:10:00,11.3,11.3,11.29,11.3,173600.0,9.2624,9.2624,9.2542,9.2624,173600.0
2010-01-12 13:20:00,11.3,11.31,11.29,11.31,148400.0,9.2624,9.2706,9.2542,9.2706,148400.0
2010-01-12 13:30:00,11.31,11.33,11.31,11.32,152800.0,9.2706,9.287,9.2706,9.2788,152800.0
2010-01-12 13:40:00,11.32,11.33,11.31,11.32,180400.0,9.2788,9.287,9.2706,9.2788,180400.0
2010-01-12 13:50:00,11.33,11.34,11.32,11.33,394800.0,9.287,9.2952,9.2788,9.287,394800.0
2010-01-12 14:00:00,11.33,11.33,11.31,11.33,138400.0,9.287,9.287,9.2706,9.287,138400.0
2010-01-12 14:10:00,11.33,11.33,11.32,11.32,110400.0,9.287,9.287,9.2788,9.2788,110400.0
2010-01-12 14:20:00,11.32,11.34,11.32,11.33,378800.0,9.2788,9.2952,9.2788,9.287,378800.0
2010-01-12 14:30:00,11.33,11.34,11.32,11.33,118800.0,9.287,9.2952,9.2788,9.287,118800.0
2010-01-12 14:40:00,11.33,11.35,11.31,11.35,159200.0,9.287,9.3034,9.2706,9.3034,159200.0
2010-01-12 14:50:00,11.35,11.37,11.34,11.37,133600.0,9.3034,9.3198,9.2952,9.3198,133600.0
2010-01-12 15:00:00,11.37,11.37,11.36,11.36,189600.0,9.3198,9.3198,9.3116,9.3116,189600.0
2010-01-12 15:10:00,11.36,11.36,11.33,11.33,160800.0,9.3116,9.3116,9.287,9.287,160800.0
2010-01-12 15:20:00,11.33,11.36,11.33,11.36,204800.0,9.287,9.3116,9.287,9.3116,204800.0
2010-01-12 15:30:00,11.36,11.36,11.34,11.34,453600.0,9.3116,9.3116,9.2952,9.2952,453600.0
2010-01-12 15:40:00,11.34,11.35,11.33,11.35,291200.0,9.2952,9.3034,9.287,9.3034,291200.0
2010-01-12 15:50:00,11.35,11.38,11.35,11.37,787200.0,9.3034,9.328,9.3034,9.3198,787200.0
2010-01-13 09:30:00,11.42,11.45,11.4,11.41,340800.0,9.3608,9.3853,9.3444,9.3526,340800.0
2010-01-13 09:40:00,11.41,11.43,11.4,11.42,152800.0,9.3526,9.369,9.3444,9.3608,152800.0
2010-01-13 09:50:00,11.42,11.42,11.39,11.41,142000.0,9.3608,9.3608,9.3362,9.3526,142000.0
2010-01-13 10:00:00,11.42,11.44,11.4,11.42,343200.0,9.3608,9.3772,9.3444,9.3608,343200.0
2010-01-13 10:10:00,11.42,11.42,11.4,11.4,276000.0,9.3608,9.3608,9.3444,9.3444,276000.0
2010-01-13 10:20:00,11.4,11.41,11.38,11.41,164800.0,9.3444,9.3526,9.328,9.3526,164800.0
2010-01-13 10:30:00,11.4,11.42,11.4,11.41,214000.0,9.3444,9.3608,9.3444,9.3526,214000.0
2010-01-13 10:40:00,11.41,11.42,11.4,11.4,142000.0,9.3526,9.3608,9.3444,9.3444,142000.0
2010-01-13 10:50:00,11.4,11.43,11.4,11.41,223600.0,9.3444,9.369,9.3444,9.3526,223600.0
2010-01-13 11:00:00,11.41,11.42,11.4,11.42,208800.0,9.3526,9.3608,9.3444,9.3608,208800.0
2010-01-13 11:10:00,11.41,11.41,11.38,11.41,128800.0,9.3526,9.3526,9.328,9.3526,128800.0
2010-01-13 11:20:00,11.41,11.44,11.41,11.42,138400.0,9.3526,9.3772,9.3526,9.3608,138400.0
2010-01-13 11:30:00,11.42,11.43,11.4,11.4,96000.0,9.3608,9.369,9.3444,9.3444,96000.0
2010-01-13 11:40:00,11.4,11.43,11.4,11.43,73200.0,9.3444,9.369,9.3444,9.369,73200.0
2010-01-13 11:50:00,11.42,11.43,11.4,11.41,102400.0,9.3608,9.369,9.3444,9.3526,102400.0
2010-01-13 12:00:00,11.41,11.42,11.41,11.42,111600.0,9.3526,9.3608,9.3526,9.3608,111600.0
2010-01-13 12:10:00,11.42,11.43,11.41,11.42,102000.0,9.3608,9.369,9.3526,9.3608,102000.0
2010-01-13 12:20:00,11.42,11.45,11.42,11.44,78800.0,9.3608,9.3853,9.3608,9.3772,78800.0
2010-01-13 12:30:00,11.44,11.47,11.44,11.46,138800.0,9.3772,9.4017,9.3772,9.3935,138800.0
2010-01-13 12:40:00,11.46,11.48,11.46,11.47,104400.0,9.3935,9.4099,9.3935,9.4017,104400.0
2010-01-13 12:50:00,11.46,11.47,11.44,11.44,107600.0,9.3935,9.4017,9.3772,9.3772,107600.0
2010-01-13 13:00:00,11.44,11.47,11.44,11.47,91600.0,9.3772,9.4017,9.3772,9.4017,91600.0
2010-01-13 13:10:00,11.46,11.47,11.46,11.47,104800.0,9.3935,9.4017,9.3935,9.4017,104800.0
2010-01-13 13:20:00,11.46,11.47,11.46,11.47,102400.0,9.3935,9.4017,9.3935,9.4017,102400.0
2010-01-13 13:30:00,11.47,11.47,11.45,11.46,224800.0,9.4017,9.4017,9.3853,9.3935,224800.0
2010-01-13 13:40:00,11.46,11.47,11.45,11.47,135600.0,9.3935,9.4017,9.3853,9.4017,135600.0
2010-01-13 13:50:00,11.47,11.47,11.45,11.46,188400.0,9.4017,9.4017,9.3853,9.3935,188400.0
2010-01-13 14:00:00,11.46,11.47,11.45,11.47,188000.0,9.3935,9.4017,9.3853,9.4017,188000.0
2010-01-13 14:10:00,11.47,11.47,11.45,11.46,136000.0,9.4017,9.4017,9.3853,9.3935,136000.0
2010-01-13 14:20:00,11.47,11.47,11.46,11.46,131200.0,9.4017,9.4017,9.3935,9.3935,131200.0
2010-01-13 14:30:00,11.46,11.47,11.46,11.47,122000.0,9.3935,9.4017,9.3935,9.4017,122000.0
2010-01-13 14:40:00,11.47,11.48,11.46,11.48,155600.0,9.4017,9.4099,9.3935,9.4099,155600.0
2010-01-13 14:50:00,11.48,11.48,11.46,11.48,130800.0,9.4099,9.4099,9.3935,9.4099,130800.0
2010-01-13 15:00:00,11.48,11.48,11.47,11.47,154800.0,9.4099,9.4099,9.4017,9.4017,154800.0
2010-01-13 15:10:00,11.47,11.49,11.47,11.48,350000.0,9.4017,9.4181,9.4017,9.4099,350000.0
2010-01-13 15:20:00,11.48,11.51,11.48,11.49,290000.0,9.4099,9.4345,9.4099,9.4181,290000.0
2010-01-13 15:30:00,11.49,11.52,11.49,11.5,416400.0,9.4181,9.4427,9.4181,9.4263,416400.0
2010-01-13 15:40:00,11.5,11.5,11.46,11.47,435600.0,9.4263,9.4263,9.3935,9.4017,435600.0
2010-01-13 15:50:00,11.47,11.49,11.47,11.48,628400.0,9.4017,9.4181,9.4017,9.4099,628400.0
2010-01-14 09:30:00,11.43,11.47,11.4,11.41,127600.0,9.369,9.4017,9.3444,9.3526,127600.0
2010-01-14 09:40:00,11.41,11.46,11.41,11.45,92400.0,9.3526,9.3935,9.3526,9.3853,92400.0
2010-01-14 09:50:00,11.45,11.46,11.41,11.43,113600.0,9.3853,9.3935,9.3526,9.369,113600.0
2010-01-14 10:00:00,11.43,11.46,11.42,11.45,159600.0,9.369,9.3935,9.3608,9.3853,159600.0
2010-01-14 10:10:00,11.45,11.47,11.44,11.45,195200.0,9.3853,9.4017,9.3772,9.3853,195200.0
2010-01-14 10:20:00,11.45,11.45,11.43,11.44,160400.0,9.3853,9.3853,9.369,9.3772,160400.0
2010-01-14 10:30:00,11.44,11.44,11.42,11.42,111200.0,9.3772,9.3772,9.3608,9.3608,111200.0
2010-01-14 10:40:00,11.42,11.43,11.42,11.43,130800.0,9.3608,9.369,9.3608,9.369,130800.0
2010-01-14 10:50:00,11.43,11.43,11.42,11.43,130400.0,9.369,9.369,9.3608,9.369,130400.0
2010-01-14 11:00:00,11.43,11.43,11.39,11.4,112000.0,9.369,9.369,9.3362,9.3444,112000.0
2010-01-14 11:10:00,11.4,11.41,11.39,11.4,100400.0,9.3444,9.3526,9.3362,9.3444,100400.0
2010-01-14 11:20:00,11.4,11.44,11.4,11.43,158000.0,9.3444,9.3772,9.3444,9.369,158000.0
2010-01-14 11:30:00,11.43,11.44,11.4,11.41,91600.0,9.369,9.3772,9.3444,9.3526,91600.0
2010-01-14 11:40:00,11.41,11.41,11.4,11.41,46400.0,9.3526,9.3526,9.3444,9.3526,46400.0
2010-01-14 11:50:00,11.41,11.41,11.4,11.41,131200.0,9.3526,9.3526,9.3444,9.3526,131200.0
2010-01-14 12:00:00,11.41,11.43,11.41,11.43,235600.0,9.3526,9.369,9.3526,9.369,235600.0
2010-01-14 12:10:00,11.43,11.43,11.42,11.42,148400.0,9.369,9.369,9.3608,9.3608,148400.0
2010-01-14 12:20:00,11.42,11.43,11.41,11.42,61600.0,9.3608,9.369,9.3526,9.3608,61600.0
2010-01-14 12:30:00,11.43,11.43,11.41,11.42,101200.0,9.369,9.369,9.3526,9.3608,101200.0
2010-01-14 12:40:00,11.42,11.43,11.41,11.42,67200.0,9.3608,9.369,9.3526,9.3608,67200.0
2010-01-14 12:50:00,11.42,11.43,11.42,11.43,48800.0,9.3608,9.369,9.3608,9.369,48800.0
2010-01-14 13:00:00,11.43,11.43,11.4,11.41,322400.0,9.369,9.369,9.3444,9.3526,322400.0
2010-01-14 13:10:00,11.42,11.42,11.4,11.41,266800.0,9.3608,9.3608,9.3444,9.3526,266800.0
2010-01-14 13:20:00,11.4,11.41,11.4,11.41,224000.0,9.3444,9.3526,9.3444,9.3526,224000.0
2010-01-14 13:30:00,11.41,11.43,11.4,11.4,154800.0,9.3526,9.369,9.3444,9.3444,154800.0
2010-01-14 13:40:00,11.4,11.42,11.4,11.42,122400.0,9.3444,9.3608,9.3444,9.3608,122400.0
2010-01-14 13:50:00,11.41,11.41,11.39,11.39,112400.0,9.3526,9.3526,9.3362,9.3362,112400.0
2010-01-14 14:00:00,11.39,11.4,11.38,11.4,177600.0,9.3362,9.3444,9.328,9.3444,177600.0
2010-01-14 14:10:00,11.4,11.4,11.39,11.39,83200.0,9.3444,9.3444,9.3362,9.3362,83200.0
2010-01-14 14:20:00,11.39,11.4,11.39,11.4,90400.0,9.3362,9.3444,9.3362,9.3444,90400.0
2010-01-14 14:30:00,11.4,11.4,11.39,11.39,117200.0,9.3444,9.3444,9.3362,9.3362,117200.0
2010-01-14 14:40:00,11.39,11.4,11.39,11.39,171200.0,9.3362,9.3444,9.3362,9.3362,171200.0
2010-01-14 14:50:00,11.39,11.41,11.39,11.4,202400.0,9.3362,9.3526,9.3362,9.3444,202400.0
2010-01-14 15:00:00,11.4,11.42,11.4,11.41,93600.0,9.3444,9.3608,9.3444,9.3526,93600.0
2010-01-14 15:10:00,11.41,11.43,11.4,11.43,96800.0,9.3526,9.369,9.3444,9.369,96800.0
2010-01-14 15:20:00,11.43,11.44,11.4,11.41,289200.0,9.369,9.3772,9.3444,9.3526,289200.0
2010-01-14 15:30:00,11.4,11.41,11.4,11.41,156400.0,9.3444,9.3526,9.3444,9.3526,156400.0
2010-01-14 15:40:00,11.41,11.41,11.4,11.4,189600.0,9.3526,9.3526,9.3444,9.3444,189600.0
2010-01-14 15:50:00,11.4,11.41,11.4,11.4,221200.0,9.3444,9.3526,9.3444,9.3444,221200.0
2010-01-15 09:30:00,11.45,11.45,11.35,11.42,869200.0,9.3853,9.3853,9.3034,9.3608,869200.0
2010-01-15 09:40:00,11.42,11.45,11.37,11.37,118800.0,9.3608,9.3853,9.3198,9.3198,118800.0
2010-01-15 09:50:00,11.37,11.38,11.32,11.36,178000.0,9.3198,9.328,9.2788,9.3116,178000.0
2010-01-15 10:00:00,11.35,11.36,11.3,11.33,180400.0,9.3034,9.3116,9.2624,9.287,180400.0
2010-01-15 10:10:00,11.33,11.35,11.31,11.34,127600.0,9.287,9.3034,9.2706,9.2952,127600.0
2010-01-15 10:20:00,11.34,11.35,11.31,11.34,133200.0,9.2952,9.3034,9.2706,9.2952,133200.0
2010-01-15 10:30:00,11.34,11.36,11.32,11.34,112400.0,9.2952,9.3116,9.2788,9.2952,112400.0
2010-01-15 10:40:00,11.34,11.37,11.32,11.37,87600.0,9.2952,9.3198,9.2788,9.3198,87600.0
2010-01-15 10:50:00,11.37,11.38,11.35,11.38,68800.0,9.3198,9.328,9.3034,9.328,68800.0
2010-01-15 11:00:00,11.38,11.38,11.32,11.33,92400.0,9.328,9.328,9.2788,9.287,92400.0
2010-01-15 11:10:00,11.34,11.34,11.31,11.33,87200.0,9.2952,9.2952,9.2706,9.287,87200.0
2010-01-15 11:20:00,11.33,11.34,11.31,11.31,113200.0,9.287,9.2952,9.2706,9.2706,113200.0
2010-01-15 11:30:00,11.31,11.31,11.28,11.3,98000.0,9.2706,9.2706,9.246,9.2624,98000.0
2010-01-15 11:40:00,11.3,11.31,11.28,11.3,86400.0,9.2624,9.2706,9.246,9.2624,86400.0
2010-01-15 11:50:00,11.3,11.3,11.26,11.27,104000.0,9.2624,9.2624,9.2296,9.2378,104000.0
2010-01-15 12:00:00,11.27,11.28,11.27,11.28,76000.0,9.2378,9.246,9.2378,9.246,76000.0
2010-01-15 12:10:00,11.28,11.29,11.26,11.28,150400.0,9.246,9.2542,9.2296,9.246,150400.0
2010-01-15 12:20:00,11.28,11.29,11.28,11.28,191200.0,9.246,9.2542,9.246,9.246,191200.0
2010-01-15 12:30:00,11.28,11.3,11.28,11.3,180800.0,9.246,9.2624,9.246,9.2624,180800.0
2010-01-15 12:40:00,11.3,11.3,11.28,11.29,95600.0,9.2624,9.2624,9.246,9.2542,95600.0
2010-01-15 12:50:00,11.29,11.3,11.29,11.29,62000.0,9.2542,9.2624,9.2542,9.2542,62000.0
2010-01-15 13:00:00,11.29,11.3,11.27,11.28,96000.0,9.2542,9.2624,9.2378,9.246,96000.0
2010-01-15 13:10:00,11.28,11.29,11.28,11.29,68400.0,9.246,9.2542,9.246,9.2542,68400.0
2010-01-15 13:20:00,11.29,11.29,11.27,11.28,119200.0,9.2542,9.2542,9.2378,9.246,119200.0
2010-01-15 13:30:00,11.28,11.28,11.26,11.26,67600.0,9.246,9.246,9.2296,9.2296,67600.0
2010-01-15 13:40:00,11.27,11.27,11.25,11.27,150800.0,9.2378,9.2378,9.2214,9.2378,150800.0
2010-01-15 13:50:00,11.27,11.28,11.24,11.24,152800.0,9.2378,9.246,9.2132,9.2132,152800.0
2010-01-15 14:00:00,11.25,11.26,11.25,11.25,146400.0,9.2214,9.2296,9.2214,9.2214,146400.0
2010-01-15 14:10:00,11.25,11.26,11.24,11.24,163200.0,9.2214,9.2296,9.2132,9.2132,163200.0
2010-01-15 14:20:00,11.24,11.25,11.23,11.23,150400.0,9.2132,9.2214,9.205,9.205,150400.0
2010-01-15 14:30:00,11.24,11.24,11.22,11.22,125200.0,9.2132,9.2132,9.1968,9.1968,125200.0
2010-01-15 14:40:00,11.22,11.22,11.2,11.21,136000.0,9.1968,9.1968,9.1804,9.1886,136000.0
2010-01-15 14:50:00,11.2,11.23,11.2,11.22,101200.0,9.1804,9.205,9.1804,9.1968,101200.0
2010-01-15 15:00:00,11.22,11.26,11.22,11.26,220400.0,9.1968,9.2296,9.1968,9.2296,220400.0
2010-01-15 15:10:00,11.26,11.28,11.26,11.26,81200.0,9.2296,9.246,9.2296,9.2296,81200.0
2010-01-15 15:20:00,11.26,11.26,11.25,11.26,58400.0,9.2296,9.2296,9.2214,9.2296,58400.0
2010-01-15 15:30:00,11.26,11.27,11.24,11.25,100400.0,9.2296,9.2378,9.2132,9.2214,100400.0
2010-01-15 15:40:00,11.25,11.25,11.23,11.23,148800.0,9.2214,9.2214,9.205,9.205,148800.0
2010-01-15 15:50:00,11.23,11.24,11.22,11.22,544000.0,9.205,9.2132,9.1968,9.1968,544000.0
2010-01-19 09:30:00,11.24,11.29,11.23,11.28,151600.0,9.2132,9.2542,9.205,9.246,151600.0
2010-01-19 09:40:00,11.28,11.33,11.26,11.32,124400.0,9.246,9.287,9.2296,9.2788,124400.0
2010-01-19 09:50:00,11.32,11.34,11.3,11.31,78800.0,9.2788,9.2952,9.2624,9.2706,78800.0
2010-01-19 10:00:00,11.32,11.36,11.31,11.34,122800.0,9.2788,9.3116,9.2706,9.2952,122800.0
2010-01-19 10:10:00,11.35,11.36,11.34,11.35,82400.0,9.3034,9.3116,9.2952,9.3034,82400.0
2010-01-19 10:20:00,11.34,11.37,11.34,11.36,62400.0,9.2952,9.3198,9.2952,9.3116,62400.0
2010-01-19 10:30:00,11.36,11.37,11.35,11.35,98000.0,9.3116,9.3198,9.3034,9.3034,98000.0
2010-01-19 10:40:00,11.35,11.37,11.34,11.36,95600.0,9.3034,9.3198,9.2952,9.3116,95600.0
2010-01-19 10:50:00,11.36,11.37,11.36,11.36,47200.0,9.3116,9.3198,9.3116,9.3116,47200.0
2010-01-19 11:00:00,11.36,11.38,11.36,11.37,64000.0,9.3116,9.328,9.3116,9.3198,64000.0
2010-01-19 11:10:00,11.37,11.37,11.34,11.35,73200.0,9.3198,9.3198,9.2952,9.3034,73200.0
2010-01-19 11:20:00,11.35,11.35,11.32,11.33,52400.0,9.3034,9.3034,9.2788,9.287,52400.0
2010-01-19 11:30:00,11.33,11.34,11.33,11.33,75600.0,9.287,9.2952,9.287,9.287,75600.0
2010-01-19 11:40:00,11.33,11.33,11.31,11.31,64000.0,9.287,9.287,9.2706,9.2706,64000.0
2010-01-19 11:50:00,11.31,11.33,11.31,11.33,30800.0,9.2706,9.287,9.2706,9.287,30800.0
2010-01-19 12:00:00,11.33,11.36,11.33,11.34,106000.0,9.287,9.3116,9.287,9.2952,106000.0
2010-01-19 12:10:00,11.34,11.36,11.34,11.35,142400.0,9.2952,9.3116,9.2952,9.3034,142400.0
2010-01-19 12:20:00,11.35,11.36,11.34,11.34,50800.0,9.3034,9.3116,9.2952,9.2952,50800.0
2010-01-19 12:30:00,11.34,11.35,11.34,11.34,59600.0,9.2952,9.3034,9.2952,9.2952,59600.0
2010-01-19 12:40:00,11.34,11.34,11.33,11.34,63200.0,9.2952,9.2952,9.287,9.2952,63200.0
2010-01-19 12:50:00,11.34,11.35,11.33,11.33,102000.0,9.2952,9.3034,9.287,9.287,102000.0
2010-01-19 13:00:00,11.33,11.34,11.33,11.34,95200.0,9.287,9.2952,9.287,9.2952,95200.0
2010-01-19 13:10:00,11.34,11.36,11.34,11.36,78400.0,9.2952,9.3116,9.2952,9.3116,78400.0
2010-01-19 13:20:00,11.36,11.37,11.36,11.37,96400.0,9.3116,9.3198,9.3116,9.3198,96400.0
2010-01-19 13:30:00,11.37,11.37,11.37,11.37,48800.0,9.3198,9.3198,9.3198,9.3198,48800.0
2010-01-19 13:40:00,11.37,11.38,11.37,11.38,107600.0,9.3198,9.328,9.3198,9.328,107600.0
2010-01-19 13:50:00,11.38,11.38,11.37,11.38,174400.0,9.328,9.328,9.3198,9.328,174400.0
2010-01-19 14:00:00,11.38,11.38,11.38,11.38,115200.0,9.328,9.328,9.328,9.328,115200.0
2010-01-19 14:10:00,11.38,11.39,11.38,11.38,84400.0,9.328,9.3362,9.328,9.328,84400.0
2010-01-19 14:20:00,11.38,11.38,11.37,11.38,99200.0,9.328,9.328,9.3198,9.328,99200.0
2010-01-19 14:30:00,11.38,11.38,11.37,11.37,84400.0,9.328,9.328,9.3198,9.3198,84400.0
2010-01-19 14:40:00,11.37,11.38,11.37,11.38,85600.0,9.3198,9.328,9.3198,9.328,85600.0
2010-01-19 14:50:00,11.38,11.38,11.36,11.38,234400.0,9.328,9.328,9.3116,9.328,234400.0
2010-01-19 15:00:00,11.38,11.38,11.37,11.38,243600.0,9.328,9.328,9.3198,9.328,243600.0
2010-01-19 15:10:00,11.38,11.39,11.38,11.38,90800.0,9.328,9.3362,9.328,9.328,90800.0
2010-01-19 15:20:00,11.38,11.4,11.37,11.39,172800.0,9.328,9.3444,9.3198,9.3362,172800.0
2010-01-19 15:30:00,11.39,11.44,11.39,11.44,808400.0,9.3362,9.3772,9.3362,9.3772,808400.0
2010-01-19 15:40:00,11.44,11.45,11.43,11.45,483200.0,9.3772,9.3853,9.369,9.3853,483200.0
2010-01-19 15:50:00,11.45,11.47,11.44,11.45,1026000.0,9.3853,9.4017,9.3772,9.3853,1026000.0
2010-01-20 09:30:00,11.39,11.39,11.21,11.33,259200.0,9.3362,9.3362,9.1886,9.287,259200.0
2010-01-20 09:40:00,11.33,11.36,11.31,11.32,238800.0,9.287,9.3116,9.2706,9.2788,238800.0
2010-01-20 09:50:00,11.33,11.42,11.31,11.39,131200.0,9.287,9.3608,9.2706,9.3362,131200.0
2010-01-20 10:00:00,11.38,11.39,11.32,11.34,158400.0,9.328,9.3362,9.2788,9.2952,158400.0
2010-01-20 10:10:00,11.34,11.38,11.34,11.37,172400.0,9.2952,9.328,9.2952,9.3198,172400.0
2010-01-20 10:20:00,11.37,11.37,11.32,11.32,247200.0,9.3198,9.3198,9.2788,9.2788,247200.0
2010-01-20 10:30:00,11.32,11.35,11.32,11.33,116800.0,9.2788,9.3034,9.2788,9.287,116800.0
2010-01-20 10:40:00,11.33,11.34,11.31,11.31,111600.0,9.287,9.2952,9.2706,9.2706,111600.0
2010-01-20 10:50:00,11.31,11.31,11.28,11.29,144000.0,9.2706,9.2706,9.246,9.2542,144000.0
2010-01-20 11:00:00,11.29,11.29,11.23,11.25,212800.0,9.2542,9.2542,9.205,9.2214,212800.0
2010-01-20 11:10:00,11.25,11.28,11.25,11.27,172000.0,9.2214,9.246,9.2214,9.2378,172000.0
2010-01-20 11:20:00,11.27,11.29,11.26,11.29,47200.0,9.2378,9.2542,9.2296,9.2542,47200.0
2010-01-20 11:30:00,11.29,11.3,11.28,11.29,72000.0,9.2542,9.2624,9.246,9.2542,72000.0
2010-01-20 11:40:00,11.29,11.29,11.27,11.27,40000.0,9.2542,9.2542,9.2378,9.2378,40000.0
2010-01-20 11:50:00,11.27,11.28,11.27,11.28,79200.0,9.2378,9.246,9.2378,9.246,79200.0
2010-01-20 12:00:00,11.28,11.29,11.27,11.29,57600.0,9.246,9.2542,9.2378,9.2542,57600.0
2010-01-20 12:10:00,11.29,11.3,11.28,11.29,58400.0,9.2542,9.2624,9.246,9.2542,58400.0
2010-01-20 12:20:00,11.29,11.3,11.29,11.3,66000.0,9.2542,9.2624,9.2542,9.2624,66000.0
2010-01-20 12:30:00,11.3,11.31,11.29,11.3,62800.0,9.2624,9.2706,9.2542,9.2624,62800.0
2010-01-20 12:40:00,11.3,11.31,11.3,11.31,126400.0,9.2624,9.2706,9.2624,9.2706,126400.0
2010-01-20 12:50:00,11.31,11.32,11.3,11.31,72800.0,9.2706,9.2788,9.2624,9.2706,72800.0
2010-01-20 13:00:00,11.31,11.31,11.3,11.31,68000.0,9.2706,9.2706,9.2624,9.2706,68000.0
2010-01-20 13:10:00,11.3,11.31,11.27,11.28,72800.0,9.2624,9.2706,9.2378,9.246,72800.0
2010-01-20 13:20:00,11.28,11.29,11.28,11.29,44400.0,9.246,9.2542,9.246,9.2542,44400.0
2010-01-20 13:30:00,11.29,11.31,11.29,11.31,60400.0,9.2542,9.2706,9.2542,9.2706,60400.0
2010-01-20 13:40:00,11.31,11.33,11.31,11.32,81600.0,9.2706,9.287,9.2706,9.2788,81600.0
2010-01-20 13:50:00,11.33,11.33,11.32,11.32,86800.0,9.287,9.287,9.2788,9.2788,86800.0
2010-01-20 14:00:00,11.32,11.32,11.29,11.29,103600.0,9.2788,9.2788,9.2542,9.2542,103600.0
2010-01-20 14:10:00,11.29,11.3,11.29,11.3,79200.0,9.2542,9.2624,9.2542,9.2624,79200.0
2010-01-20 14:20:00,11.3,11.31,11.29,11.3,88000.0,9.2624,9.2706,9.2542,9.2624,88000.0
2010-01-20 14:30:00,11.3,11.32,11.29,11.32,167600.0,9.2624,9.2788,9.2542,9.2788,167600.0
2010-01-20 14:40:00,11.32,11.33,11.31,11.32,101200.0,9.2788,9.287,9.2706,9.2788,101200.0
2010-01-20 14:50:00,11.32,11.33,11.31,11.31,107600.0,9.2788,9.287,9.2706,9.2706,107600.0
2010-01-20 15:00:00,11.31,11.31,11.29,11.29,119200.0,9.2706,9.2706,9.2542,9.2542,119200.0
2010-01-20 15:10:00,11.29,11.3,11.29,11.29,116800.0,9.2542,9.2624,9.2542,9.2542,116800.0
2010-01-20 15:20:00,11.29,11.31,11.29,11.31,126800.0,9.2542,9.2706,9.2542,9.2706,126800.0
2010-01-20 15:30:00,11.31,11.32,11.31,11.31,123600.0,9.2706,9.2788,9.2706,9.2706,123600.0
2010-01-20 15:40:00,11.31,11.33,11.31,11.32,206400.0,9.2706,9.287,9.2706,9.2788,206400.0
2010-01-20 15:50:00,11.32,11.33,11.31,11.32,301200.0,9.2788,9.287,9.2706,9.2788,301200.0
2010-01-21 09:30:00,11.41,11.41,11.32,11.33,131600.0,9.3526,9.3526,9.2788,9.287,131600.0
2010-01-21 09:40:00,11.32,11.33,11.28,11.29,140800.0,9.2788,9.287,9.246,9.2542,140800.0
2010-01-21 09:50:00,11.3,11.34,11.3,11.34,99200.0,9.2624,9.2952,9.2624,9.2952,99200.0
2010-01-21 10:00:00,11.33,11.39,11.31,11.38,214000.0,9.287,9.3362,9.2706,9.328,214000.0
2010-01-21 10:10:00,11.38,11.39,11.37,11.39,112400.0,9.328,9.3362,9.3198,9.3362,112400.0
2010-01-21 10:20:00,11.38,11.39,11.24,11.24,367600.0,9.328,9.3362,9.2132,9.2132,367600.0
2010-01-21 10:30:00,11.24,11.25,11.21,11.24,298000.0,9.2132,9.2214,9.1886,9.2132,298000.0
2010-01-21 10:40:00,11.24,11.27,11.23,11.24,164400.0,9.2132,9.2378,9.205,9.2132,164400.0
2010-01-21 10:50:00,11.24,11.25,11.22,11.25,155600.0,9.2132,9.2214,9.1968,9.2214,155600.0
2010-01-21 11:00:00,11.25,11.25,11.2,11.21,138800.0,9.2214,9.2214,9.1804,9.1886,138800.0
2010-01-21 11:10:00,11.21,11.21,11.19,11.2,179600.0,9.1886,9.1886,9.1722,9.1804,179600.0
2010-01-21 11:20:00,11.2,11.22,11.2,11.21,90800.0,9.1804,9.1968,9.1804,9.1886,90800.0
2010-01-21 11:30:00,11.21,11.22,11.18,11.21,172800.0,9.1886,9.1968,9.164,9.1886,172800.0
2010-01-21 11:40:00,11.21,11.22,11.15,11.17,232800.0,9.1886,9.1968,9.1394,9.1558,232800.0
2010-01-21 11:50:00,11.17,11.21,11.17,11.18,217200.0,9.1558,9.1886,9.1558,9.164,217200.0
2010-01-21 12:00:00,11.19,11.2,11.18,11.19,126400.0,9.1722,9.1804,9.164,9.1722,126400.0
2010-01-21 12:10:00,11.19,11.21,11.16,11.16,146400.0,9.1722,9.1886,9.1476,9.1476,146400.0
2010-01-21 12:20:00,11.16,11.16,11.13,11.13,106800.0,9.1476,9.1476,9.1231,9.1231,106800.0
2010-01-21 12:30:00,11.13,11.15,11.13,11.13,120800.0,9.1231,9.1394,9.1231,9.1231,120800.0
2010-01-21 12:40:00,11.13,11.13,11.11,11.11,102400.0,9.1231,9.1231,9.1067,9.1067,102400.0
2010-01-21 12:50:00,11.11,11.13,11.1,11.11,126400.0,9.1067,9.1231,9.0985,9.1067,126400.0
2010-01-21 13:00:00,11.12,11.14,11.11,11.13,477600.0,9.1149,9.1312,9.1067,9.1231,477600.0
2010-01-21 13:10:00,11.13,11.13,11.1,11.12,116400.0,9.1231,9.1231,9.0985,9.1149,116400.0
2010-01-21 13:20:00,11.12,11.13,11.11,11.11,179600.0,9.1149,9.1231,9.1067,9.1067,179600.0
2010-01-21 13:30:00,11.12,11.13,11.11,11.12,184800.0,9.1149,9.1231,9.1067,9.1149,184800.0
2010-01-21 13:40:00,11.13,11.14,11.11,11.13,131600.0,9.1231,9.1312,9.1067,9.1231,131600.0
2010-01-21 13:50:00,11.13,11.13,11.12,11.13,118000.0,9.1231,9.1231,9.1149,9.1231,118000.0
2010-01-21 14:00:00,11.13,11.13,11.11,11.13,149200.0,9.1231,9.1231,9.1067,9.1231,149200.0
2010-01-21 14:10:00,11.13,11.13,11.11,11.12,136800.0,9.1231,9.1231,9.1067,9.1149,136800.0
2010-01-21 14:20:00,11.12,11.17,11.11,11.17,247600.0,9.1149,9.1558,9.1067,9.1558,247600.0
2010-01-21 14:30:00,11.17,11.17,11.15,11.15,164000.0,9.1558,9.1558,9.1394,9.1394,164000.0
2010-01-21 14:40:00,11.15,11.15,11.13,11.13,177200.0,9.1394,9.1394,9.1231,9.1231,177200.0
2010-01-21 14:50:00,11.13,11.15,11.13,11.15,176800.0,9.1231,9.1394,9.1231,9.1394,176800.0
2010-01-21 15:00:00,11.15,11.16,11.12,11.13,274800.0,9.1394,9.1476,9.1149,9.1231,274800.0
2010-01-21 15:10:00,11.13,11.13,11.09,11.11,230000.0,9.1231,9.1231,9.0903,9.1067,230000.0
2010-01-21 15:20:00,11.11,11.11,11.09,11.1,218800.0,9.1067,9.1067,9.0903,9.0985,218800.0
2010-01-21 15:30:00,11.1,11.12,11.1,11.11,288400.0,9.0985,9.1149,9.0985,9.1067,288400.0
2010-01-21 15:40:00,11.11,11.13,11.1,11.12,376400.0,9.1067,9.1231,9.0985,9.1149,376400.0
2010-01-21 15:50:00,11.12,11.13,11.09,11.1,742000.0,9.1149,9.1231,9.0903,9.0985,742000.0
2010-01-22 09:30:00,11.04,11.21,11.04,11.17,301200.0,9.0493,9.1886,9.0493,9.1558,301200.0
2010-01-22 09:40:00,11.17,11.18,11.13,11.14,260000.0,9.1558,9.164,9.1231,9.1312,260000.0
2010-01-22 09:50:00,11.14,11.15,11.09,11.09,213600.0,9.1312,9.1394,9.0903,9.0903,213600.0
2010-01-22 10:00:00,11.1,11.1,11.0,11.0,255600.0,9.0985,9.0985,9.0165,9.0165,255600.0
2010-01-22 10:10:00,11.01,11.05,10.97,10.97,192000.0,9.0247,9.0575,8.9919,8.9919,192000.0
2010-01-22 10:20:00,10.97,11.05,10.96,11.05,148800.0,8.9919,9.0575,8.9837,9.0575,148800.0
2010-01-22 10:30:00,11.04,11.06,11.02,11.02,141600.0,9.0493,9.0657,9.0329,9.0329,141600.0
2010-01-22 10:40:00,11.02,11.06,11.02,11.02,176400.0,9.0329,9.0657,9.0329,9.0329,176400.0
2010-01-22 10:50:00,11.02,11.06,11.01,11.06,69600.0,9.0329,9.0657,9.0247,9.0657,69600.0
2010-01-22 11:00:00,11.06,11.08,11.05,11.05,142000.0,9.0657,9.0821,9.0575,9.0575,142000.0
2010-01-22 11:10:00,11.05,11.07,11.03,11.05,83600.0,9.0575,9.0739,9.0411,9.0575,83600.0
2010-01-22 11:20:00,11.05,11.06,11.04,11.06,68400.0,9.0575,9.0657,9.0493,9.0657,68400.0
2010-01-22 11:30:00,11.06,11.06,11.03,11.05,160800.0,9.0657,9.0657,9.0411,9.0575,160800.0
2010-01-22 11:40:00,11.05,11.07,11.05,11.06,144400.0,9.0575,9.0739,9.0575,9.0657,144400.0
2010-01-22 11:50:00,11.06,11.06,11.04,11.04,112000.0,9.0657,9.0657,9.0493,9.0493,112000.0
2010-01-22 12:00:00,11.05,11.05,11.01,11.02,92000.0,9.0575,9.0575,9.0247,9.0329,92000.0
2010-01-22 12:10:00,11.03,11.06,11.02,11.06,60400.0,9.0411,9.0657,9.0329,9.0657,60400.0
2010-01-22 12:20:00,11.06,11.06,11.04,11.05,60800.0,9.0657,9.0657,9.0493,9.0575,60800.0
2010-01-22 12:30:00,11.06,11.06,11.04,11.05,70400.0,9.0657,9.0657,9.0493,9.0575,70400.0
2010-01-22 12:40:00,11.04,11.06,11.03,11.03,72400.0,9.0493,9.0657,9.0411,9.0411,72400.0
2010-01-22 12:50:00,11.03,11.05,11.03,11.03,48400.0,9.0411,9.0575,9.0411,9.0411,48400.0
2010-01-22 13:00:00,11.03,11.03,11.0,11.02,130400.0,9.0411,9.0411,9.0165,9.0329,130400.0
2010-01-22 13:10:00,11.02,11.02,11.01,11.01,76400.0,9.0329,9.0329,9.0247,9.0247,76400.0
2010-01-22 13:20:00,11.01,11.02,11.0,11.01,156400.0,9.0247,9.0329,9.0165,9.0247,156400.0
2010-01-22 13:30:00,11.01,11.02,10.99,10.99,91600.0,9.0247,9.0329,9.0083,9.0083,91600.0
2010-01-22 13:40:00,10.99,11.0,10.96,10.97,122000.0,9.0083,9.0165,8.9837,8.9919,122000.0
2010-01-22 13:50:00,10.97,10.97,10.96,10.97,164000.0,8.9919,8.9919,8.9837,8.9919,164000.0
2010-01-22 14:00:00,10.97,10.97,10.95,10.96,82400.0,8.9919,8.9919,8.9755,8.9837,82400.0
2010-01-22 14:10:00,10.96,10.98,10.95,10.97,102800.0,8.9837,9.0001,8.9755,8.9919,102800.0
2010-01-22 14:20:00,10.97,11.0,10.96,10.99,1380400.0,8.9919,9.0165,8.9837,9.0083,1380400.0
2010-01-22 14:30:00,10.98,11.02,10.98,11.01,295600.0,9.0001,9.0329,9.0001,9.0247,295600.0
2010-01-22 14:40:00,11.01,11.03,11.0,11.02,354000.0,9.0247,9.0411,9.0165,9.0329,354000.0
2010-01-22 14:50:00,11.02,11.03,11.01,11.02,184400.0,9.0329,9.0411,9.0247,9.0329,184400.0
2010-01-22 15:00:00,11.01,11.03,11.01,11.02,332400.0,9.0247,9.0411,9.0247,9.0329,332400.0
2010-01-22 15:10:00,11.02,11.02,10.97,10.98,518400.0,9.0329,9.0329,8.9919,9.0001,518400.0
2010-01-22 15:20:00,10.98,11.0,10.97,10.99,378000.0,9.0001,9.0165,8.9919,9.0083,378000.0
2010-01-22 15:30:00,10.99,11.0,10.98,10.98,272000.0,9.0083,9.0165,9.0001,9.0001,272000.0
2010-01-22 15:40:00,10.98,10.99,10.95,10.95,368400.0,9.0001,9.0083,8.9755,8.9755,368400.0
2010-01-22 15:50:00,10.95,10.97,10.95,10.96,521600.0,8.9755,8.9919,8.9755,8.9837,521600.0
2010-01-25 09:30:00,11.04,11.07,11.0,11.03,340000.0,9.0493,9.0739,9.0165,9.0411,340000.0
2010-01-25 09:40:00,11.03,11.09,11.01,11.06,238400.0,9.0411,9.0903,9.0247,9.0657,238400.0
2010-01-25 09:50:00,11.06,11.07,11.05,11.06,144400.0,9.0657,9.0739,9.0575,9.0657,144400.0
2010-01-25 10:00:00,11.06,11.1,11.04,11.04,282000.0,9.0657,9.0985,9.0493,9.0493,282000.0
2010-01-25 10:10:00,11.04,11.07,11.01,11.07,195600.0,9.0493,9.0739,9.0247,9.0739,195600.0
2010-01-25 10:20:00,11.07,11.11,11.06,11.08,273600.0,9.0739,9.1067,9.0657,9.0821,273600.0
2010-01-25 10:30:00,11.09,11.09,11.05,11.09,154400.0,9.0903,9.0903,9.0575,9.0903,154400.0
2010-01-25 10:40:00,11.09,11.1,11.06,11.08,177200.0,9.0903,9.0985,9.0657,9.0821,177200.0
2010-01-25 10:50:00,11.08,11.1,11.07,11.09,133200.0,9.0821,9.0985,9.0739,9.0903,133200.0
2010-01-25 11:00:00,11.09,11.11,11.05,11.06,294400.0,9.0903,9.1067,9.0575,9.0657,294400.0
2010-01-25 11:10:00,11.06,11.09,11.05,11.09,207200.0,9.0657,9.0903,9.0575,9.0903,207200.0
2010-01-25 11:20:00,11.08,11.1,11.06,11.06,572800.0,9.0821,9.0985,9.0657,9.0657,572800.0
2010-01-25 11:30:00,11.06,11.09,11.06,11.08,449600.0,9.0657,9.0903,9.0657,9.0821,449600.0
2010-01-25 11:40:00,11.08,11.09,11.07,11.09,277200.0,9.0821,9.0903,9.0739,9.0903,277200.0
2010-01-25 11:50:00,11.09,11.12,11.09,11.1,245200.0,9.0903,9.1149,9.0903,9.0985,245200.0
2010-01-25 12:00:00,11.1,11.13,11.09,11.09,248000.0,9.0985,9.1231,9.0903,9.0903,248000.0
2010-01-25 12:10:00,11.1,11.11,11.09,11.1,128400.0,9.0985,9.1067,9.0903,9.0985,128400.0
2010-01-25 12:20:00,11.1,11.11,11.08,11.08,195600.0,9.0985,9.1067,9.0821,9.0821,195600.0
2010-01-25 12:30:00,11.08,11.11,11.08,11.1,206400.0,9.0821,9.1067,9.0821,9.0985,206400.0
2010-01-25 12:40:00,11.11,11.13,11.1,11.12,204800.0,9.1067,9.1231,9.0985,9.1149,204800.0
2010-01-25 12:50:00,11.12,11.13,11.12,11.12,95600.0,9.1149,9.1231,9.1149,9.1149,95600.0
2010-01-25 13:00:00,11.12,11.13,11.11,11.12,171600.0,9.1149,9.1231,9.1067,9.1149,171600.0
2010-01-25 13:10:00,11.12,11.13,11.12,11.12,168800.0,9.1149,9.1231,9.1149,9.1149,168800.0
2010-01-25 13:20:00,11.12,11.14,11.12,11.13,183600.0,9.1149,9.1312,9.1149,9.1231,183600.0
2010-01-25 13:30:00,11.13,11.13,11.11,11.12,162400.0,9.1231,9.1231,9.1067,9.1149,162400.0
2010-01-25 13:40:00,11.12,11.13,11.1,11.1,326400.0,9.1149,9.1231,9.0985,9.0985,326400.0
2010-01-25 13:50:00,11.1,11.1,11.09,11.09,125600.0,9.0985,9.0985,9.0903,9.0903,125600.0
2010-01-25 14:00:00,11.09,11.1,11.09,11.09,280000.0,9.0903,9.0985,9.0903,9.0903,280000.0
2010-01-25 14:10:00,11.09,11.09,11.08,11.08,392800.0,9.0903,9.0903,9.0821,9.0821,392800.0
2010-01-25 14:20:00,11.08,11.09,11.08,11.08,282000.0,9.0821,9.0903,9.0821,9.0821,282000.0
2010-01-25 14:30:00,11.08,11.08,11.06,11.07,266400.0,9.0821,9.0821,9.0657,9.0739,266400.0
2010-01-25 14:40:00,11.07,11.1,11.07,11.1,215600.0,9.0739,9.0985,9.0739,9.0985,215600.0
2010-01-25 14:50:00,11.1,11.12,11.1,11.12,214000.0,9.0985,9.1149,9.0985,9.1149,214000.0
2010-01-25 15:00:00,11.12,11.12,11.11,11.12,394000.0,9.1149,9.1149,9.1067,9.1149,394000.0
2010-01-25 15:10:00,11.12,11.13,11.1,11.1,286000.0,9.1149,9.1231,9.0985,9.0985,286000.0
2010-01-25 15:20:00,11.1,11.12,11.1,11.11,225200.0,9.0985,9.1149,9.0985,9.1067,225200.0
2010-01-25 15:30:00,11.11,11.13,11.11,11.12,229600.0,9.1067,9.1231,9.1067,9.1149,229600.0
2010-01-25 15:40:00,11.12,11.12,11.09,11.09,222000.0,9.1149,9.1149,9.0903,9.0903,222000.0
2010-01-25 15:50:00,11.09,11.1,11.08,11.1,446400.0,9.0903,9.0985,9.0821,9.0985,446400.0
2010-01-26 09:30:00,11.05,11.18,11.01,11.17,236000.0,9.0575,9.164,9.0247,9.1558,236000.0
2010-01-26 09:40:00,11.16,11.21,11.14,11.17,194800.0,9.1476,9.1886,9.1312,9.1558,194800.0
2010-01-26 09:50:00,11.17,11.17,11.14,11.15,218800.0,9.1558,9.1558,9.1312,9.1394,218800.0
2010-01-26 10:00:00,11.15,11.26,11.15,11.25,386400.0,9.1394,9.2296,9.1394,9.2214,386400.0
2010-01-26 10:10:00,11.25,11.29,11.24,11.27,182800.0,9.2214,9.2542,9.2132,9.2378,182800.0
2010-01-26 10:20:00,11.27,11.3,11.24,11.25,216400.0,9.2378,9.2624,9.2132,9.2214,216400.0
2010-01-26 10:30:00,11.24,11.25,11.24,11.24,234400.0,9.2132,9.2214,9.2132,9.2132,234400.0
2010-01-26 10:40:00,11.24,11.25,11.24,11.25,183600.0,9.2132,9.2214,9.2132,9.2214,183600.0
2010-01-26 10:50:00,11.25,11.25,11.22,11.24,145200.0,9.2214,9.2214,9.1968,9.2132,145200.0
2010-01-26 11:00:00,11.24,11.24,11.24,11.24,104800.0,9.2132,9.2132,9.2132,9.2132,104800.0
2010-01-26 11:10:00,11.24,11.25,11.22,11.23,118000.0,9.2132,9.2214,9.1968,9.205,118000.0
2010-01-26 11:20:00,11.23,11.24,11.22,11.23,229200.0,9.205,9.2132,9.1968,9.205,229200.0
2010-01-26 11:30:00,11.23,11.29,11.23,11.28,194800.0,9.205,9.2542,9.205,9.246,194800.0
2010-01-26 11:40:00,11.28,11.29,11.27,11.28,89200.0,9.246,9.2542,9.2378,9.246,89200.0
2010-01-26 11:50:00,11.28,11.3,11.27,11.27,144800.0,9.246,9.2624,9.2378,9.2378,144800.0
2010-01-26 12:00:00,11.28,11.28,11.26,11.28,127200.0,9.246,9.246,9.2296,9.246,127200.0
2010-01-26 12:10:00,11.28,11.29,11.27,11.27,149200.0,9.246,9.2542,9.2378,9.2378,149200.0
2010-01-26 12:20:00,11.28,11.28,11.26,11.26,244400.0,9.246,9.246,9.2296,9.2296,244400.0
2010-01-26 12:30:00,11.26,11.27,11.26,11.26,128800.0,9.2296,9.2378,9.2296,9.2296,128800.0
2010-01-26 12:40:00,11.26,11.28,11.26,11.28,161600.0,9.2296,9.246,9.2296,9.246,161600.0
2010-01-26 12:50:00,11.28,11.28,11.28,11.28,77200.0,9.246,9.246,9.246,9.246,77200.0
2010-01-26 13:00:00,11.28,11.29,11.26,11.26,147200.0,9.246,9.2542,9.2296,9.2296,147200.0
2010-01-26 13:10:00,11.26,11.27,11.26,11.27,213600.0,9.2296,9.2378,9.2296,9.2378,213600.0
2010-01-26 13:20:00,11.27,11.28,11.27,11.27,123600.0,9.2378,9.246,9.2378,9.2378,123600.0
2010-01-26 13:30:00,11.27,11.28,11.27,11.28,92000.0,9.2378,9.246,9.2378,9.246,92000.0
2010-01-26 13:40:00,11.29,11.3,11.28,11.3,141200.0,9.2542,9.2624,9.246,9.2624,141200.0
2010-01-26 13:50:00,11.3,11.31,11.3,11.31,161600.0,9.2624,9.2706,9.2624,9.2706,161600.0
2010-01-26 14:00:00,11.31,11.31,11.29,11.29,142000.0,9.2706,9.2706,9.2542,9.2542,142000.0
2010-01-26 14:10:00,11.29,11.3,11.29,11.29,166800.0,9.2542,9.2624,9.2542,9.2542,166800.0
2010-01-26 14:20:00,11.29,11.31,11.29,11.29,163600.0,9.2542,9.2706,9.2542,9.2542,163600.0
2010-01-26 14:30:00,11.29,11.32,11.29,11.31,343200.0,9.2542,9.2788,9.2542,9.2706,343200.0
2010-01-26 14:40:00,11.31,11.31,11.3,11.31,258000.0,9.2706,9.2706,9.2624,9.2706,258000.0
2010-01-26 14:50:00,11.31,11.31,11.31,11.31,309600.0,9.2706,9.2706,9.2706,9.2706,309600.0
2010-01-26 15:00:00,11.31,11.33,11.31,11.33,573200.0,9.2706,9.287,9.2706,9.287,573200.0
2010-01-26 15:10:00,11.33,11.33,11.33,11.33,386000.0,9.287,9.287,9.287,9.287,386000.0
2010-01-26 15:20:00,11.33,11.35,11.33,11.35,500000.0,9.287,9.3034,9.287,9.3034,500000.0
2010-01-26 15:30:00,11.35,11.35,11.34,11.35,512000.0,9.3034,9.3034,9.2952,9.3034,512000.0
2010-01-26 15:40:00,11.35,11.35,11.31,11.32,652800.0,9.3034,9.3034,9.2706,9.2788,652800.0
2010-01-26 15:50:00,11.32,11.32,11.3,11.31,1144400.0,9.2788,9.2788,9.2624,9.2706,1144400.0
2010-01-27 09:30:00,11.37,11.44,11.21,11.27,392400.0,9.3198,9.3772,9.1886,9.2378,392400.0
2010-01-27 09:40:00,11.27,11.29,11.25,11.27,188800.0,9.2378,9.2542,9.2214,9.2378,188800.0
2010-01-27 09:50:00,11.27,11.31,11.26,11.3,180000.0,9.2378,9.2706,9.2296,9.2624,180000.0
2010-01-27 10:00:00,11.3,11.3,11.27,11.29,316400.0,9.2624,9.2624,9.2378,9.2542,316400.0
2010-01-27 10:10:00,11.3,11.3,11.27,11.28,212000.0,9.2624,9.2624,9.2378,9.246,212000.0
2010-01-27 10:20:00,11.28,11.34,11.28,11.31,125200.0,9.246,9.2952,9.246,9.2706,125200.0
2010-01-27 10:30:00,11.32,11.32,11.29,11.31,436800.0,9.2788,9.2788,9.2542,9.2706,436800.0
2010-01-27 10:40:00,11.31,11.33,11.31,11.31,162400.0,9.2706,9.287,9.2706,9.2706,162400.0
2010-01-27 10:50:00,11.31,11.37,11.31,11.36,170800.0,9.2706,9.3198,9.2706,9.3116,170800.0
2010-01-27 11:00:00,11.36,11.38,11.35,11.36,168000.0,9.3116,9.328,9.3034,9.3116,168000.0
2010-01-27 11:10:00,11.36,11.38,11.35,11.38,260000.0,9.3116,9.328,9.3034,9.328,260000.0
2010-01-27 11:20:00,11.37,11.38,11.35,11.36,129200.0,9.3198,9.328,9.3034,9.3116,129200.0
2010-01-27 11:30:00,11.36,11.37,11.34,11.37,202800.0,9.3116,9.3198,9.2952,9.3198,202800.0
2010-01-27 11:40:00,11.37,11.37,11.35,11.36,132400.0,9.3198,9.3198,9.3034,9.3116,132400.0
2010-01-27 11:50:00,11.36,11.37,11.34,11.35,251200.0,9.3116,9.3198,9.2952,9.3034,251200.0
2010-01-27 12:00:00,11.35,11.35,11.34,11.35,327200.0,9.3034,9.3034,9.2952,9.3034,327200.0
2010-01-27 12:10:00,11.35,11.37,11.34,11.34,166800.0,9.3034,9.3198,9.2952,9.2952,166800.0
2010-01-27 12:20:00,11.34,11.38,11.34,11.38,248000.0,9.2952,9.328,9.2952,9.328,248000.0
2010-01-27 12:30:00,11.38,11.38,11.37,11.37,205200.0,9.328,9.328,9.3198,9.3198,205200.0
2010-01-27 12:40:00,11.37,11.38,11.37,11.38,225200.0,9.3198,9.328,9.3198,9.328,225200.0
2010-01-27 12:50:00,11.38,11.38,11.37,11.37,348400.0,9.328,9.328,9.3198,9.3198,348400.0
2010-01-27 13:00:00,11.38,11.38,11.34,11.36,448400.0,9.328,9.328,9.2952,9.3116,448400.0
2010-01-27 13:10:00,11.35,11.38,11.35,11.36,346400.0,9.3034,9.328,9.3034,9.3116,346400.0
2010-01-27 13:20:00,11.36,11.37,11.35,11.37,132000.0,9.3116,9.3198,9.3034,9.3198,132000.0
2010-01-27 13:30:00,11.37,11.39,11.37,11.39,188800.0,9.3198,9.3362,9.3198,9.3362,188800.0
2010-01-27 13:40:00,11.39,11.39,11.38,11.38,163200.0,9.3362,9.3362,9.328,9.328,163200.0
2010-01-27 13:50:00,11.38,11.4,11.38,11.39,171200.0,9.328,9.3444,9.328,9.3362,171200.0
2010-01-27 14:00:00,11.39,11.4,11.38,11.4,132400.0,9.3362,9.3444,9.328,9.3444,132400.0
2010-01-27 14:10:00,11.39,11.4,11.35,11.4,195600.0,9.3362,9.3444,9.3034,9.3444,195600.0
2010-01-27 14:20:00,11.4,11.4,11.36,11.39,682000.0,9.3444,9.3444,9.3116,9.3362,682000.0
2010-01-27 14:30:00,11.39,11.43,11.38,11.43,288000.0,9.3362,9.369,9.328,9.369,288000.0
2010-01-27 14:40:00,11.43,11.46,11.42,11.43,233600.0,9.369,9.3935,9.3608,9.369,233600.0
2010-01-27 14:50:00,11.43,11.44,11.4,11.43,259600.0,9.369,9.3772,9.3444,9.369,259600.0
2010-01-27 15:00:00,11.43,11.44,11.39,11.4,345600.0,9.369,9.3772,9.3362,9.3444,345600.0
2010-01-27 15:10:00,11.4,11.44,11.38,11.43,290800.0,9.3444,9.3772,9.328,9.369,290800.0
2010-01-27 15:20:00,11.43,11.49,11.43,11.48,481600.0,9.369,9.4181,9.369,9.4099,481600.0
2010-01-27 15:30:00,11.48,11.51,11.48,11.5,670800.0,9.4099,9.4345,9.4099,9.4263,670800.0
2010-01-27 15:40:00,11.5,11.51,11.49,11.49,754400.0,9.4263,9.4345,9.4181,9.4181,754400.0
2010-01-27 15:50:00,11.49,11.52,11.49,11.51,1170400.0,9.4181,9.4427,9.4181,9.4345,1170400.0
2010-01-28 09:30:00,11.53,11.54,11.42,11.47,252800.0,9.4509,9.4591,9.3608,9.4017,252800.0
2010-01-28 09:40:00,11.46,11.48,11.44,11.44,259600.0,9.3935,9.4099,9.3772,9.3772,259600.0
2010-01-28 09:50:00,11.44,11.5,11.44,11.49,194800.0,9.3772,9.4263,9.3772,9.4181,194800.0
2010-01-28 10:00:00,11.49,11.49,11.44,11.45,761200.0,9.4181,9.4181,9.3772,9.3853,761200.0
2010-01-28 10:10:00,11.44,11.47,11.44,11.46,300400.0,9.3772,9.4017,9.3772,9.3935,300400.0
2010-01-28 10:20:00,11.46,11.49,11.45,11.46,367200.0,9.3935,9.4181,9.3853,9.3935,367200.0
2010-01-28 10:30:00,11.46,11.51,11.46,11.5,282400.0,9.3935,9.4345,9.3935,9.4263,282400.0
2010-01-28 10:40:00,11.5,11.51,11.47,11.47,266400.0,9.4263,9.4345,9.4017,9.4017,266400.0
2010-01-28 10:50:00,11.47,11.48,11.43,11.44,423200.0,9.4017,9.4099,9.369,9.3772,423200.0
2010-01-28 11:00:00,11.44,11.46,11.38,11.4,345200.0,9.3772,9.3935,9.328,9.3444,345200.0
2010-01-28 11:10:00,11.4,11.43,11.38,11.38,209600.0,9.3444,9.369,9.328,9.328,209600.0
2010-01-28 11:20:00,11.38,11.45,11.38,11.43,197200.0,9.328,9.3853,9.328,9.369,197200.0
2010-01-28 11:30:00,11.43,11.44,11.37,11.42,378800.0,9.369,9.3772,9.3198,9.3608,378800.0
2010-01-28 11:40:00,11.42,11.43,11.39,11.4,310800.0,9.3608,9.369,9.3362,9.3444,310800.0
2010-01-28 11:50:00,11.4,11.44,11.4,11.43,180400.0,9.3444,9.3772,9.3444,9.369,180400.0
2010-01-28 12:00:00,11.43,11.44,11.4,11.42,116800.0,9.369,9.3772,9.3444,9.3608,116800.0
2010-01-28 12:10:00,11.41,11.43,11.41,11.42,137200.0,9.3526,9.369,9.3526,9.3608,137200.0
2010-01-28 12:20:00,11.42,11.42,11.38,11.38,152800.0,9.3608,9.3608,9.328,9.328,152800.0
2010-01-28 12:30:00,11.38,11.41,11.38,11.41,215200.0,9.328,9.3526,9.328,9.3526,215200.0
2010-01-28 12:40:00,11.41,11.46,11.41,11.46,234800.0,9.3526,9.3935,9.3526,9.3935,234800.0
2010-01-28 12:50:00,11.46,11.49,11.46,11.49,263600.0,9.3935,9.4181,9.3935,9.4181,263600.0
2010-01-28 13:00:00,11.49,11.49,11.47,11.48,239600.0,9.4181,9.4181,9.4017,9.4099,239600.0
2010-01-28 13:10:00,11.49,11.49,11.45,11.47,286800.0,9.4181,9.4181,9.3853,9.4017,286800.0
2010-01-28 13:20:00,11.47,11.49,11.47,11.48,181200.0,9.4017,9.4181,9.4017,9.4099,181200.0
2010-01-28 13:30:00,11.48,11.48,11.45,11.45,190000.0,9.4099,9.4099,9.3853,9.3853,190000.0
2010-01-28 13:40:00,11.45,11.47,11.44,11.45,91200.0,9.3853,9.4017,9.3772,9.3853,91200.0
2010-01-28 13:50:00,11.45,11.46,11.43,11.43,105200.0,9.3853,9.3935,9.369,9.369,105200.0
2010-01-28 14:00:00,11.42,11.44,11.42,11.42,294800.0,9.3608,9.3772,9.3608,9.3608,294800.0
2010-01-28 14:10:00,11.42,11.42,11.4,11.42,332000.0,9.3608,9.3608,9.3444,9.3608,332000.0
2010-01-28 14:20:00,11.42,11.43,11.41,11.43,163200.0,9.3608,9.369,9.3526,9.369,163200.0
2010-01-28 14:30:00,11.43,11.44,11.41,11.44,292000.0,9.369,9.3772,9.3526,9.3772,292000.0
2010-01-28 14:40:00,11.44,11.48,11.44,11.48,409600.0,9.3772,9.4099,9.3772,9.4099,409600.0
2010-01-28 14:50:00,11.47,11.51,11.47,11.49,499200.0,9.4017,9.4345,9.4017,9.4181,499200.0
2010-01-28 15:00:00,11.49,11.51,11.47,11.5,325200.0,9.4181,9.4345,9.4017,9.4263,325200.0
2010-01-28 15:10:00,11.5,11.52,11.49,11.5,423200.0,9.4263,9.4427,9.4181,9.4263,423200.0
2010-01-28 15:20:00,11.5,11.52,11.49,11.51,491200.0,9.4263,9.4427,9.4181,9.4345,491200.0
2010-01-28 15:30:00,11.51,11.53,11.51,11.53,478400.0,9.4345,9.4509,9.4345,9.4509,478400.0
2010-01-28 15:40:00,11.53,11.54,11.51,11.52,881200.0,9.4509,9.4591,9.4345,9.4427,881200.0
2010-01-28 15:50:00,11.52,11.52,11.5,11.51,1662400.0,9.4427,9.4427,9.4263,9.4345,1662400.0
2010-01-29 09:30:00,11.51,11.66,11.51,11.61,514800.0,9.4345,9.5575,9.4345,9.5165,514800.0
2010-01-29 09:40:00,11.61,11.63,11.57,11.61,527600.0,9.5165,9.5329,9.4837,9.5165,527600.0
2010-01-29 09:50:00,11.61,11.63,11.59,11.63,340000.0,9.5165,9.5329,9.5001,9.5329,340000.0
2010-01-29 10:00:00,11.63,11.67,11.62,11.65,386000.0,9.5329,9.5657,9.5247,9.5493,386000.0
2010-01-29 10:10:00,11.65,11.68,11.65,11.67,378000.0,9.5493,9.5739,9.5493,9.5657,378000.0
2010-01-29 10:20:00,11.67,11.71,11.66,11.69,320400.0,9.5657,9.5985,9.5575,9.5821,320400.0
2010-01-29 10:30:00,11.69,11.7,11.68,11.7,275200.0,9.5821,9.5903,9.5739,9.5903,275200.0
2010-01-29 10:40:00,11.69,11.71,11.68,11.68,376400.0,9.5821,9.5985,9.5739,9.5739,376400.0
2010-01-29 10:50:00,11.68,11.7,11.66,11.7,449200.0,9.5739,9.5903,9.5575,9.5903,449200.0
2010-01-29 11:00:00,11.7,11.72,11.69,11.7,314800.0,9.5903,9.6067,9.5821,9.5903,314800.0
2010-01-29 11:10:00,11.7,11.71,11.67,11.68,212400.0,9.5903,9.5985,9.5657,9.5739,212400.0
2010-01-29 11:20:00,11.68,11.7,11.66,11.69,356000.0,9.5739,9.5903,9.5575,9.5821,356000.0
2010-01-29 11:30:00,11.69,11.7,11.66,11.67,327600.0,9.5821,9.5903,9.5575,9.5657,327600.0
2010-01-29 11:40:00,11.67,11.69,11.66,11.67,221200.0,9.5657,9.5821,9.5575,9.5657,221200.0
2010-01-29 11:50:00,11.67,11.7,11.66,11.67,263200.0,9.5657,9.5903,9.5575,9.5657,263200.0
2010-01-29 12:00:00,11.67,11.68,11.65,11.66,380000.0,9.5657,9.5739,9.5493,9.5575,380000.0
2010-01-29 12:10:00,11.66,11.7,11.65,11.7,173600.0,9.5575,9.5903,9.5493,9.5903,173600.0
2010-01-29 12:20:00,11.7,11.7,11.68,11.68,196000.0,9.5903,9.5903,9.5739,9.5739,196000.0
2010-01-29 12:30:00,11.68,11.69,11.66,11.68,245600.0,9.5739,9.5821,9.5575,9.5739,245600.0
2010-01-29 12:40:00,11.68,11.69,11.67,11.69,122800.0,9.5739,9.5821,9.5657,9.5821,122800.0
2010-01-29 12:50:00,11.69,11.71,11.69,11.7,166400.0,9.5821,9.5985,9.5821,9.5903,166400.0
2010-01-29 13:00:00,11.7,11.72,11.69,11.71,325600.0,9.5903,9.6067,9.5821,9.5985,325600.0
2010-01-29 13:10:00,11.71,11.72,11.7,11.72,128000.0,9.5985,9.6067,9.5903,9.6067,128000.0
2010-01-29 13:20:00,11.72,11.73,11.72,11.72,124400.0,9.6067,9.6149,9.6067,9.6067,124400.0
2010-01-29 13:30:00,11.72,11.73,11.7,11.7,248800.0,9.6067,9.6149,9.5903,9.5903,248800.0
2010-01-29 13:40:00,11.7,11.7,11.65,11.66,271200.0,9.5903,9.5903,9.5493,9.5575,271200.0
2010-01-29 13:50:00,11.66,11.67,11.64,11.65,268000.0,9.5575,9.5657,9.5411,9.5493,268000.0
2010-01-29 14:00:00,11.66,11.67,11.64,11.66,201600.0,9.5575,9.5657,9.5411,9.5575,201600.0
2010-01-29 14:10:00,11.66,11.69,11.66,11.66,172000.0,9.5575,9.5821,9.5575,9.5575,172000.0
2010-01-29 14:20:00,11.67,11.67,11.63,11.65,548800.0,9.5657,9.5657,9.5329,9.5493,548800.0
2010-01-29 14:30:00,11.65,11.65,11.62,11.63,192000.0,9.5493,9.5493,9.5247,9.5329,192000.0
2010-01-29 14:40:00,11.64,11.64,11.6,11.6,318800.0,9.5411,9.5411,9.5083,9.5083,318800.0
2010-01-29 14:50:00,11.6,11.64,11.59,11.62,466800.0,9.5083,9.5411,9.5001,9.5247,466800.0
2010-01-29 15:00:00,11.62,11.62,11.59,11.59,348000.0,9.5247,9.5247,9.5001,9.5001,348000.0
2010-01-29 15:10:00,11.59,11.59,11.55,11.57,609600.0,9.5001,9.5001,9.4673,9.4837,609600.0
2010-01-29 15:20:00,11.58,11.58,11.52,11.54,320000.0,9.4919,9.4919,9.4427,9.4591,320000.0
2010-01-29 15:30:00,11.54,11.55,11.52,11.52,639200.0,9.4591,9.4673,9.4427,9.4427,639200.0
2010-01-29 15:40:00,11.52,11.53,11.48,11.49,560800.0,9.4427,9.4509,9.4099,9.4181,560800.0
2010-01-29 15:50:00,11.49,11.51,11.48,11.49,762400.0,9.4181,9.4345,9.4099,9.4181,762400.0
2010-02-01 09:30:00,11.57,11.59,11.5,11.56,620400.0,9.4837,9.5001,9.4263,9.4755,620400.0
2010-02-01 09:40:00,11.56,11.64,11.55,11.64,451600.0,9.4755,9.5411,9.4673,9.5411,451600.0
2010-02-01 09:50:00,11.64,11.64,11.61,11.61,266800.0,9.5411,9.5411,9.5165,9.5165,266800.0
2010-02-01 10:00:00,11.61,11.65,11.61,11.61,536000.0,9.5165,9.5493,9.5165,9.5165,536000.0
2010-02-01 10:10:00,11.61,11.67,11.61,11.67,251600.0,9.5165,9.5657,9.5165,9.5657,251600.0
2010-02-01 10:20:00,11.67,11.7,11.67,11.69,393200.0,9.5657,9.5903,9.5657,9.5821,393200.0
2010-02-01 10:30:00,11.68,11.69,11.68,11.68,174000.0,9.5739,9.5821,9.5739,9.5739,174000.0
2010-02-01 10:40:00,11.68,11.69,11.67,11.69,290400.0,9.5739,9.5821,9.5657,9.5821,290400.0
2010-02-01 10:50:00,11.69,11.7,11.67,11.67,164800.0,9.5821,9.5903,9.5657,9.5657,164800.0
2010-02-01 11:00:00,11.66,11.7,11.65,11.69,162400.0,9.5575,9.5903,9.5493,9.5821,162400.0
2010-02-01 11:10:00,11.69,11.69,11.65,11.66,103600.0,9.5821,9.5821,9.5493,9.5575,103600.0
2010-02-01 11:20:00,11.66,11.68,11.66,11.67,201600.0,9.5575,9.5739,9.5575,9.5657,201600.0
2010-02-01 11:30:00,11.66,11.67,11.63,11.63,146400.0,9.5575,9.5657,9.5329,9.5329,146400.0
2010-02-01 11:40:00,11.63,11.63,11.62,11.62,59600.0,9.5329,9.5329,9.5247,9.5247,59600.0
2010-02-01 11:50:00,11.62,11.62,11.6,11.6,129200.0,9.5247,9.5247,9.5083,9.5083,129200.0
2010-02-01 12:00:00,11.6,11.6,11.59,11.59,117200.0,9.5083,9.5083,9.5001,9.5001,117200.0
2010-02-01 12:10:00,11.59,11.6,11.59,11.6,134000.0,9.5001,9.5083,9.5001,9.5083,134000.0
2010-02-01 12:20:00,11.6,11.61,11.58,11.61,82400.0,9.5083,9.5165,9.4919,9.5165,82400.0
2010-02-01 12:30:00,11.61,11.62,11.61,11.61,94000.0,9.5165,9.5247,9.5165,9.5165,94000.0
2010-02-01 12:40:00,11.61,11.63,11.61,11.63,58800.0,9.5165,9.5329,9.5165,9.5329,58800.0
2010-02-01 12:50:00,11.63,11.63,11.61,11.61,118000.0,9.5329,9.5329,9.5165,9.5165,118000.0
2010-02-01 13:00:00,11.61,11.62,11.61,11.62,104000.0,9.5165,9.5247,9.5165,9.5247,104000.0
2010-02-01 13:10:00,11.62,11.63,11.62,11.63,89200.0,9.5247,9.5329,9.5247,9.5329,89200.0
2010-02-01 13:20:00,11.63,11.63,11.61,11.62,90400.0,9.5329,9.5329,9.5165,9.5247,90400.0
2010-02-01 13:30:00,11.62,11.62,11.6,11.61,92400.0,9.5247,9.5247,9.5083,9.5165,92400.0
2010-02-01 13:40:00,11.61,11.62,11.61,11.62,240000.0,9.5165,9.5247,9.5165,9.5247,240000.0
2010-02-01 13:50:00,11.62,11.62,11.61,11.61,126400.0,9.5247,9.5247,9.5165,9.5165,126400.0
2010-02-01 14:00:00,11.61,11.61,11.59,11.59,124800.0,9.5165,9.5165,9.5001,9.5001,124800.0
2010-02-01 14:10:00,11.59,11.6,11.59,11.6,69200.0,9.5001,9.5083,9.5001,9.5083,69200.0
2010-02-01 14:20:00,11.6,11.61,11.59,11.61,231200.0,9.5083,9.5165,9.5001,9.5165,231200.0
2010-02-01 14:30:00,11.61,11.61,11.6,11.61,149600.0,9.5165,9.5165,9.5083,9.5165,149600.0
2010-02-01 14:40:00,11.61,11.61,11.61,11.61,129600.0,9.5165,9.5165,9.5165,9.5165,129600.0
2010-02-01 14:50:00,11.61,11.61,11.6,11.61,109600.0,9.5165,9.5165,9.5083,9.5165,109600.0
2010-02-01 15:00:00,11.61,11.61,11.59,11.59,180400.0,9.5165,9.5165,9.5001,9.5001,180400.0
2010-02-01 15:10:00,11.59,11.6,11.59,11.59,144400.0,9.5001,9.5083,9.5001,9.5001,144400.0
2010-02-01 15:20:00,11.59,11.62,11.59,11.6,350000.0,9.5001,9.5247,9.5001,9.5083,350000.0
2010-02-01 15:30:00,11.6,11.62,11.6,11.61,310800.0,9.5083,9.5247,9.5083,9.5165,310800.0
2010-02-01 15:40:00,11.61,11.62,11.59,11.61,598000.0,9.5165,9.5247,9.5001,9.5165,598000.0
2010-02-01 15:50:00,11.61,11.63,11.6,11.63,712400.0,9.5165,9.5329,9.5083,9.5329,712400.0
2010-02-02 09:30:00,11.59,11.7,11.59,11.65,366000.0,9.5001,9.5903,9.5001,9.5493,366000.0
2010-02-02 09:40:00,11.65,11.66,11.62,11.62,185600.0,9.5493,9.5575,9.5247,9.5247,185600.0
2010-02-02 09:50:00,11.62,11.62,11.58,11.58,152000.0,9.5247,9.5247,9.4919,9.4919,152000.0
2010-02-02 10:00:00,11.59,11.62,11.56,11.61,147200.0,9.5001,9.5247,9.4755,9.5165,147200.0
2010-02-02 10:10:00,11.62,11.62,11.57,11.57,502800.0,9.5247,9.5247,9.4837,9.4837,502800.0
2010-02-02 10:20:00,11.57,11.62,11.57,11.62,366000.0,9.4837,9.5247,9.4837,9.5247,366000.0
2010-02-02 10:30:00,11.62,11.63,11.61,11.62,411600.0,9.5247,9.5329,9.5165,9.5247,411600.0
2010-02-02 10:40:00,11.61,11.62,11.6,11.61,246000.0,9.5165,9.5247,9.5083,9.5165,246000.0
2010-02-02 10:50:00,11.61,11.61,11.59,11.6,421600.0,9.5165,9.5165,9.5001,9.5083,421600.0
2010-02-02 11:00:00,11.6,11.6,11.56,11.6,394800.0,9.5083,9.5083,9.4755,9.5083,394800.0
2010-02-02 11:10:00,11.6,11.62,11.59,11.61,311600.0,9.5083,9.5247,9.5001,9.5165,311600.0
2010-02-02 11:20:00,11.61,11.62,11.58,11.62,443600.0,9.5165,9.5247,9.4919,9.5247,443600.0
2010-02-02 11:30:00,11.62,11.63,11.6,11.61,146400.0,9.5247,9.5329,9.5083,9.5165,146400.0
2010-02-02 11:40:00,11.61,11.65,11.61,11.65,151200.0,9.5165,9.5493,9.5165,9.5493,151200.0
2010-02-02 11:50:00,11.65,11.65,11.62,11.63,201200.0,9.5493,9.5493,9.5247,9.5329,201200.0
2010-02-02 12:00:00,11.63,11.65,11.62,11.65,75200.0,9.5329,9.5493,9.5247,9.5493,75200.0
2010-02-02 12:10:00,11.65,11.71,11.65,11.71,224800.0,9.5493,9.5985,9.5493,9.5985,224800.0
2010-02-02 12:20:00,11.71,11.73,11.7,11.73,303600.0,9.5985,9.6149,9.5903,9.6149,303600.0
2010-02-02 12:30:00,11.73,11.75,11.72,11.75,131600.0,9.6149,9.6313,9.6067,9.6313,131600.0
2010-02-02 12:40:00,11.75,11.75,11.71,11.71,459200.0,9.6313,9.6313,9.5985,9.5985,459200.0
2010-02-02 12:50:00,11.72,11.72,11.7,11.72,137200.0,9.6067,9.6067,9.5903,9.6067,137200.0
2010-02-02 13:00:00,11.73,11.73,11.7,11.7,154400.0,9.6149,9.6149,9.5903,9.5903,154400.0
2010-02-02 13:10:00,11.71,11.71,11.68,11.69,164400.0,9.5985,9.5985,9.5739,9.5821,164400.0
2010-02-02 13:20:00,11.69,11.69,11.67,11.68,275600.0,9.5821,9.5821,9.5657,9.5739,275600.0
2010-02-02 13:30:00,11.68,11.69,11.66,11.69,385600.0,9.5739,9.5821,9.5575,9.5821,385600.0
2010-02-02 13:40:00,11.69,11.7,11.68,11.68,188000.0,9.5821,9.5903,9.5739,9.5739,188000.0
2010-02-02 13:50:00,11.68,11.68,11.65,11.66,294400.0,9.5739,9.5739,9.5493,9.5575,294400.0
2010-02-02 14:00:00,11.66,11.67,11.64,11.64,152400.0,9.5575,9.5657,9.5411,9.5411,152400.0
2010-02-02 14:10:00,11.65,11.65,11.63,11.63,209600.0,9.5493,9.5493,9.5329,9.5329,209600.0
2010-02-02 14:20:00,11.63,11.65,11.63,11.63,118800.0,9.5329,9.5493,9.5329,9.5329,118800.0
2010-02-02 14:30:00,11.63,11.64,11.62,11.64,165200.0,9.5329,9.5411,9.5247,9.5411,165200.0
2010-02-02 14:40:00,11.64,11.65,11.63,11.65,226000.0,9.5411,9.5493,9.5329,9.5493,226000.0
2010-02-02 14:50:00,11.64,11.66,11.64,11.66,232000.0,9.5411,9.5575,9.5411,9.5575,232000.0
2010-02-02 15:00:00,11.66,11.68,11.65,11.68,267200.0,9.5575,9.5739,9.5493,9.5739,267200.0
2010-02-02 15:10:00,11.68,11.7,11.67,11.69,497600.0,9.5739,9.5903,9.5657,9.5821,497600.0
2010-02-02 15:20:00,11.69,11.71,11.68,11.7,212400.0,9.5821,9.5985,9.5739,9.5903,212400.0
2010-02-02 15:30:00,11.7,11.71,11.7,11.7,151600.0,9.5903,9.5985,9.5903,9.5903,151600.0
2010-02-02 15:40:00,11.71,11.71,11.68,11.69,328400.0,9.5985,9.5985,9.5739,9.5821,328400.0
2010-02-02 15:50:00,11.69,11.71,11.69,11.71,496800.0,9.5821,9.5985,9.5821,9.5985,496800.0
2010-02-03 09:30:00,11.65,11.66,11.61,11.62,249200.0,9.5493,9.5575,9.5165,9.5247,249200.0
2010-02-03 09:40:00,11.62,11.66,11.61,11.66,329200.0,9.5247,9.5575,9.5165,9.5575,329200.0
2010-02-03 09:50:00,11.66,11.68,11.61,11.61,254800.0,9.5575,9.5739,9.5165,9.5165,254800.0
2010-02-03 10:00:00,11.61,11.62,11.57,11.59,262800.0,9.5165,9.5247,9.4837,9.5001,262800.0
2010-02-03 10:10:00,11.59,11.59,11.54,11.54,254800.0,9.5001,9.5001,9.4591,9.4591,254800.0
2010-02-03 10:20:00,11.54,11.54,11.5,11.51,527200.0,9.4591,9.4591,9.4263,9.4345,527200.0
2010-02-03 10:30:00,11.51,11.53,11.5,11.53,210000.0,9.4345,9.4509,9.4263,9.4509,210000.0
2010-02-03 10:40:00,11.53,11.53,11.5,11.53,179200.0,9.4509,9.4509,9.4263,9.4509,179200.0
2010-02-03 10:50:00,11.52,11.53,11.5,11.53,150400.0,9.4427,9.4509,9.4263,9.4509,150400.0
2010-02-03 11:00:00,11.53,11.54,11.51,11.53,289200.0,9.4509,9.4591,9.4345,9.4509,289200.0
2010-02-03 11:10:00,11.53,11.55,11.52,11.54,141600.0,9.4509,9.4673,9.4427,9.4591,141600.0
2010-02-03 11:20:00,11.54,11.54,11.52,11.53,88400.0,9.4591,9.4591,9.4427,9.4509,88400.0
2010-02-03 11:30:00,11.53,11.54,11.5,11.51,105600.0,9.4509,9.4591,9.4263,9.4345,105600.0
2010-02-03 11:40:00,11.51,11.52,11.5,11.5,291200.0,9.4345,9.4427,9.4263,9.4263,291200.0
2010-02-03 11:50:00,11.5,11.51,11.5,11.51,191200.0,9.4263,9.4345,9.4263,9.4345,191200.0
2010-02-03 12:00:00,11.51,11.51,11.5,11.5,171200.0,9.4345,9.4345,9.4263,9.4263,171200.0
2010-02-03 12:10:00,11.5,11.51,11.5,11.5,140000.0,9.4263,9.4345,9.4263,9.4263,140000.0
2010-02-03 12:20:00,11.51,11.51,11.5,11.5,650400.0,9.4345,9.4345,9.4263,9.4263,650400.0
2010-02-03 12:30:00,11.5,11.51,11.5,11.51,329200.0,9.4263,9.4345,9.4263,9.4345,329200.0
2010-02-03 12:40:00,11.51,11.52,11.5,11.51,180000.0,9.4345,9.4427,9.4263,9.4345,180000.0
2010-02-03 12:50:00,11.51,11.53,11.5,11.5,271600.0,9.4345,9.4509,9.4263,9.4263,271600.0
2010-02-03 13:00:00,11.5,11.52,11.5,11.52,393200.0,9.4263,9.4427,9.4263,9.4427,393200.0
2010-02-03 13:10:00,11.52,11.52,11.51,11.51,116800.0,9.4427,9.4427,9.4345,9.4345,116800.0
2010-02-03 13:20:00,11.51,11.51,11.5,11.5,128000.0,9.4345,9.4345,9.4263,9.4263,128000.0
2010-02-03 13:30:00,11.5,11.51,11.49,11.49,384400.0,9.4263,9.4345,9.4181,9.4181,384400.0
2010-02-03 13:40:00,11.49,11.51,11.49,11.5,312800.0,9.4181,9.4345,9.4181,9.4263,312800.0
2010-02-03 13:50:00,11.5,11.5,11.46,11.48,306000.0,9.4263,9.4263,9.3935,9.4099,306000.0
2010-02-03 14:00:00,11.48,11.51,11.48,11.49,167600.0,9.4099,9.4345,9.4099,9.4181,167600.0
2010-02-03 14:10:00,11.5,11.51,11.49,11.51,228400.0,9.4263,9.4345,9.4181,9.4345,228400.0
2010-02-03 14:20:00,11.51,11.51,11.48,11.49,318400.0,9.4345,9.4345,9.4099,9.4181,318400.0
2010-02-03 14:30:00,11.49,11.5,11.48,11.5,335200.0,9.4181,9.4263,9.4099,9.4263,335200.0
2010-02-03 14:40:00,11.5,11.52,11.49,11.51,208000.0,9.4263,9.4427,9.4181,9.4345,208000.0
2010-02-03 14:50:00,11.51,11.53,11.51,11.52,190400.0,9.4345,9.4509,9.4345,9.4427,190400.0
2010-02-03 15:00:00,11.52,11.52,11.49,11.5,806400.0,9.4427,9.4427,9.4181,9.4263,806400.0
2010-02-03 15:10:00,11.5,11.52,11.5,11.52,282800.0,9.4263,9.4427,9.4263,9.4427,282800.0
2010-02-03 15:20:00,11.52,11.52,11.5,11.5,411600.0,9.4427,9.4427,9.4263,9.4263,411600.0
2010-02-03 15:30:00,11.5,11.53,11.5,11.52,349200.0,9.4263,9.4509,9.4263,9.4427,349200.0
2010-02-03 15:40:00,11.53,11.54,11.52,11.54,507600.0,9.4509,9.4591,9.4427,9.4591,507600.0
2010-02-03 15:50:00,11.54,11.56,11.53,11.55,1141200.0,9.4591,9.4755,9.4509,9.4673,1141200.0
2010-02-04 09:30:00,11.3,11.5,11.26,11.5,1622400.0,9.2624,9.4263,9.2296,9.4263,1622400.0
2010-02-04 09:40:00,11.5,11.52,11.4,11.4,734800.0,9.4263,9.4427,9.3444,9.3444,734800.0
2010-02-04 09:50:00,11.4,11.41,11.32,11.34,247200.0,9.3444,9.3526,9.2788,9.2952,247200.0
2010-02-04 10:00:00,11.35,11.39,11.34,11.36,344400.0,9.3034,9.3362,9.2952,9.3116,344400.0
2010-02-04 10:10:00,11.36,11.38,11.36,11.36,414400.0,9.3116,9.328,9.3116,9.3116,414400.0
2010-02-04 10:20:00,11.36,11.38,11.31,11.33,673200.0,9.3116,9.328,9.2706,9.287,673200.0
2010-02-04 10:30:00,11.34,11.38,11.33,11.38,349200.0,9.2952,9.328,9.287,9.328,349200.0
2010-02-04 10:40:00,11.38,11.4,11.37,11.39,257200.0,9.328,9.3444,9.3198,9.3362,257200.0
2010-02-04 10:50:00,11.39,11.4,11.38,11.39,158800.0,9.3362,9.3444,9.328,9.3362,158800.0
2010-02-04 11:00:00,11.39,11.43,11.39,11.43,200000.0,9.3362,9.369,9.3362,9.369,200000.0
2010-02-04 11:10:00,11.43,11.46,11.41,11.46,262800.0,9.369,9.3935,9.3526,9.3935,262800.0
2010-02-04 11:20:00,11.46,11.47,11.43,11.47,254800.0,9.3935,9.4017,9.369,9.4017,254800.0
2010-02-04 11:30:00,11.47,11.47,11.45,11.45,241200.0,9.4017,9.4017,9.3853,9.3853,241200.0
2010-02-04 11:40:00,11.45,11.46,11.42,11.45,228000.0,9.3853,9.3935,9.3608,9.3853,228000.0
2010-02-04 11:50:00,11.45,11.47,11.44,11.47,214400.0,9.3853,9.4017,9.3772,9.4017,214400.0
2010-02-04 12:00:00,11.47,11.5,11.45,11.48,209200.0,9.4017,9.4263,9.3853,9.4099,209200.0
2010-02-04 12:10:00,11.47,11.49,11.45,11.45,222800.0,9.4017,9.4181,9.3853,9.3853,222800.0
2010-02-04 12:20:00,11.45,11.46,11.44,11.45,168800.0,9.3853,9.3935,9.3772,9.3853,168800.0
2010-02-04 12:30:00,11.45,11.45,11.43,11.44,140000.0,9.3853,9.3853,9.369,9.3772,140000.0
2010-02-04 12:40:00,11.43,11.45,11.4,11.4,228000.0,9.369,9.3853,9.3444,9.3444,228000.0
2010-02-04 12:50:00,11.39,11.42,11.39,11.42,251200.0,9.3362,9.3608,9.3362,9.3608,251200.0
2010-02-04 13:00:00,11.42,11.44,11.4,11.43,132800.0,9.3608,9.3772,9.3444,9.369,132800.0
2010-02-04 13:10:00,11.43,11.43,11.41,11.42,90000.0,9.369,9.369,9.3526,9.3608,90000.0
2010-02-04 13:20:00,11.43,11.43,11.4,11.43,107200.0,9.369,9.369,9.3444,9.369,107200.0
2010-02-04 13:30:00,11.42,11.45,11.41,11.43,259600.0,9.3608,9.3853,9.3526,9.369,259600.0
2010-02-04 13:40:00,11.43,11.43,11.38,11.39,327200.0,9.369,9.369,9.328,9.3362,327200.0
2010-02-04 13:50:00,11.39,11.4,11.38,11.38,149200.0,9.3362,9.3444,9.328,9.328,149200.0
2010-02-04 14:00:00,11.38,11.39,11.38,11.38,83200.0,9.328,9.3362,9.328,9.328,83200.0
2010-02-04 14:10:00,11.38,11.4,11.38,11.38,169600.0,9.328,9.3444,9.328,9.328,169600.0
2010-02-04 14:20:00,11.38,11.41,11.38,11.39,198000.0,9.328,9.3526,9.328,9.3362,198000.0
2010-02-04 14:30:00,11.39,11.39,11.38,11.38,118000.0,9.3362,9.3362,9.328,9.328,118000.0
2010-02-04 14:40:00,11.38,11.38,11.36,11.38,148000.0,9.328,9.328,9.3116,9.328,148000.0
2010-02-04 14:50:00,11.38,11.38,11.36,11.37,86800.0,9.328,9.328,9.3116,9.3198,86800.0
2010-02-04 15:00:00,11.37,11.37,11.35,11.35,227200.0,9.3198,9.3198,9.3034,9.3034,227200.0
2010-02-04 15:10:00,11.35,11.35,11.32,11.33,290000.0,9.3034,9.3034,9.2788,9.287,290000.0
2010-02-04 15:20:00,11.33,11.33,11.31,11.32,561600.0,9.287,9.287,9.2706,9.2788,561600.0
2010-02-04 15:30:00,11.32,11.35,11.31,11.33,356000.0,9.2788,9.3034,9.2706,9.287,356000.0
2010-02-04 15:40:00,11.33,11.35,11.32,11.32,445600.0,9.287,9.3034,9.2788,9.2788,445600.0
2010-02-04 15:50:00,11.32,11.33,11.3,11.3,1035600.0,9.2788,9.287,9.2624,9.2624,1035600.0
2010-02-05 09:30:00,11.34,11.47,11.31,11.44,478000.0,9.2952,9.4017,9.2706,9.3772,478000.0
2010-02-05 09:40:00,11.44,11.5,11.43,11.44,460800.0,9.3772,9.4263,9.369,9.3772,460800.0
2010-02-05 09:50:00,11.44,11.45,11.37,11.42,503600.0,9.3772,9.3853,9.3198,9.3608,503600.0
2010-02-05 10:00:00,11.42,11.45,11.37,11.4,324000.0,9.3608,9.3853,9.3198,9.3444,324000.0
2010-02-05 10:10:00,11.4,11.43,11.38,11.41,467200.0,9.3444,9.369,9.328,9.3526,467200.0
2010-02-05 10:20:00,11.41,11.5,11.41,11.49,473200.0,9.3526,9.4263,9.3526,9.4181,473200.0
2010-02-05 10:30:00,11.49,11.51,11.46,11.46,623200.0,9.4181,9.4345,9.3935,9.3935,623200.0
2010-02-05 10:40:00,11.46,11.51,11.45,11.51,366400.0,9.3935,9.4345,9.3853,9.4345,366400.0
2010-02-05 10:50:00,11.51,11.54,11.46,11.47,301200.0,9.4345,9.4591,9.3935,9.4017,301200.0
2010-02-05 11:00:00,11.46,11.51,11.45,11.51,140800.0,9.3935,9.4345,9.3853,9.4345,140800.0
2010-02-05 11:10:00,11.51,11.54,11.49,11.53,152400.0,9.4345,9.4591,9.4181,9.4509,152400.0
2010-02-05 11:20:00,11.53,11.54,11.49,11.49,135200.0,9.4509,9.4591,9.4181,9.4181,135200.0
2010-02-05 11:30:00,11.49,11.51,11.46,11.47,176800.0,9.4181,9.4345,9.3935,9.4017,176800.0
2010-02-05 11:40:00,11.47,11.48,11.44,11.48,248400.0,9.4017,9.4099,9.3772,9.4099,248400.0
2010-02-05 11:50:00,11.47,11.47,11.44,11.47,288400.0,9.4017,9.4017,9.3772,9.4017,288400.0
2010-02-05 12:00:00,11.47,11.47,11.44,11.46,195200.0,9.4017,9.4017,9.3772,9.3935,195200.0
2010-02-05 12:10:00,11.46,11.48,11.45,11.47,75200.0,9.3935,9.4099,9.3853,9.4017,75200.0
2010-02-05 12:20:00,11.47,11.49,11.46,11.49,185200.0,9.4017,9.4181,9.3935,9.4181,185200.0
2010-02-05 12:30:00,11.49,11.49,11.45,11.45,112400.0,9.4181,9.4181,9.3853,9.3853,112400.0
2010-02-05 12:40:00,11.45,11.46,11.44,11.45,111600.0,9.3853,9.3935,9.3772,9.3853,111600.0
2010-02-05 12:50:00,11.45,11.46,11.42,11.45,137200.0,9.3853,9.3935,9.3608,9.3853,137200.0
2010-02-05 13:00:00,11.45,11.45,11.41,11.42,127200.0,9.3853,9.3853,9.3526,9.3608,127200.0
2010-02-05 13:10:00,11.42,11.43,11.4,11.41,80400.0,9.3608,9.369,9.3444,9.3526,80400.0
2010-02-05 13:20:00,11.41,11.42,11.37,11.37,133600.0,9.3526,9.3608,9.3198,9.3198,133600.0
2010-02-05 13:30:00,11.37,11.38,11.34,11.34,178800.0,9.3198,9.328,9.2952,9.2952,178800.0
2010-02-05 13:40:00,11.34,11.36,11.32,11.35,139200.0,9.2952,9.3116,9.2788,9.3034,139200.0
2010-02-05 13:50:00,11.35,11.35,11.33,11.33,190800.0,9.3034,9.3034,9.287,9.287,190800.0
2010-02-05 14:00:00,11.33,11.37,11.33,11.35,241200.0,9.287,9.3198,9.287,9.3034,241200.0
2010-02-05 14:10:00,11.35,11.39,11.35,11.39,188400.0,9.3034,9.3362,9.3034,9.3362,188400.0
2010-02-05 14:20:00,11.39,11.4,11.37,11.39,158000.0,9.3362,9.3444,9.3198,9.3362,158000.0
2010-02-05 14:30:00,11.39,11.41,11.37,11.4,119200.0,9.3362,9.3526,9.3198,9.3444,119200.0
2010-02-05 14:40:00,11.4,11.41,11.38,11.41,164400.0,9.3444,9.3526,9.328,9.3526,164400.0
2010-02-05 14:50:00,11.41,11.43,11.4,11.41,185200.0,9.3526,9.369,9.3444,9.3526,185200.0
2010-02-05 15:00:00,11.41,11.5,11.4,11.49,539600.0,9.3526,9.4263,9.3444,9.4181,539600.0
2010-02-05 15:10:00,11.49,11.53,11.46,11.49,396800.0,9.4181,9.4509,9.3935,9.4181,396800.0
2010-02-05 15:20:00,11.49,11.51,11.46,11.49,245200.0,9.4181,9.4345,9.3935,9.4181,245200.0
2010-02-05 15:30:00,11.49,11.52,11.47,11.49,394400.0,9.4181,9.4427,9.4017,9.4181,394400.0
2010-02-05 15:40:00,11.49,11.5,11.44,11.45,667600.0,9.4181,9.4263,9.3772,9.3853,667600.0
2010-02-05 15:50:00,11.45,11.49,11.45,11.49,1356400.0,9.3853,9.4181,9.3853,9.4181,1356400.0
2010-02-08 09:30:00,11.43,11.54,11.3,11.32,399200.0,9.369,9.4591,9.2624,9.2788,399200.0
2010-02-08 09:40:00,11.33,11.33,11.23,11.24,430400.0,9.287,9.287,9.205,9.2132,430400.0
2010-02-08 09:50:00,11.25,11.34,11.24,11.31,237200.0,9.2214,9.2952,9.2132,9.2706,237200.0
2010-02-08 10:00:00,11.31,11.33,11.29,11.31,228000.0,9.2706,9.287,9.2542,9.2706,228000.0
2010-02-08 10:10:00,11.31,11.35,11.31,11.34,284400.0,9.2706,9.3034,9.2706,9.2952,284400.0
2010-02-08 10:20:00,11.34,11.38,11.31,11.36,293600.0,9.2952,9.328,9.2706,9.3116,293600.0
2010-02-08 10:30:00,11.36,11.4,11.35,11.38,263600.0,9.3116,9.3444,9.3034,9.328,263600.0
2010-02-08 10:40:00,11.38,11.41,11.38,11.41,171200.0,9.328,9.3526,9.328,9.3526,171200.0
2010-02-08 10:50:00,11.41,11.42,11.38,11.39,120800.0,9.3526,9.3608,9.328,9.3362,120800.0
2010-02-08 11:00:00,11.39,11.4,11.38,11.4,132400.0,9.3362,9.3444,9.328,9.3444,132400.0
2010-02-08 11:10:00,11.4,11.4,11.35,11.36,124000.0,9.3444,9.3444,9.3034,9.3116,124000.0
2010-02-08 11:20:00,11.36,11.4,11.36,11.39,118000.0,9.3116,9.3444,9.3116,9.3362,118000.0
2010-02-08 11:30:00,11.39,11.4,11.38,11.39,76800.0,9.3362,9.3444,9.328,9.3362,76800.0
2010-02-08 11:40:00,11.39,11.42,11.39,11.42,132800.0,9.3362,9.3608,9.3362,9.3608,132800.0
2010-02-08 11:50:00,11.42,11.43,11.4,11.42,194400.0,9.3608,9.369,9.3444,9.3608,194400.0
2010-02-08 12:00:00,11.43,11.44,11.42,11.44,242800.0,9.369,9.3772,9.3608,9.3772,242800.0
2010-02-08 12:10:00,11.44,11.46,11.43,11.45,217600.0,9.3772,9.3935,9.369,9.3853,217600.0
2010-02-08 12:20:00,11.45,11.45,11.43,11.45,100000.0,9.3853,9.3853,9.369,9.3853,100000.0
2010-02-08 12:30:00,11.45,11.45,11.43,11.44,124800.0,9.3853,9.3853,9.369,9.3772,124800.0
2010-02-08 12:40:00,11.44,11.44,11.43,11.43,88800.0,9.3772,9.3772,9.369,9.369,88800.0
2010-02-08 12:50:00,11.43,11.45,11.43,11.44,87600.0,9.369,9.3853,9.369,9.3772,87600.0
2010-02-08 13:00:00,11.44,11.44,11.42,11.43,113200.0,9.3772,9.3772,9.3608,9.369,113200.0
2010-02-08 13:10:00,11.43,11.43,11.4,11.41,143600.0,9.369,9.369,9.3444,9.3526,143600.0
2010-02-08 13:20:00,11.41,11.41,11.39,11.41,114800.0,9.3526,9.3526,9.3362,9.3526,114800.0
2010-02-08 13:30:00,11.41,11.41,11.38,11.4,83200.0,9.3526,9.3526,9.328,9.3444,83200.0
2010-02-08 13:40:00,11.4,11.4,11.36,11.37,112400.0,9.3444,9.3444,9.3116,9.3198,112400.0
2010-02-08 13:50:00,11.37,11.38,11.37,11.38,109200.0,9.3198,9.328,9.3198,9.328,109200.0
2010-02-08 14:00:00,11.38,11.4,11.38,11.38,102800.0,9.328,9.3444,9.328,9.328,102800.0
2010-02-08 14:10:00,11.38,11.38,11.37,11.37,118400.0,9.328,9.328,9.3198,9.3198,118400.0
2010-02-08 14:20:00,11.37,11.37,11.36,11.36,100800.0,9.3198,9.3198,9.3116,9.3116,100800.0
2010-02-08 14:30:00,11.36,11.37,11.34,11.35,155600.0,9.3116,9.3198,9.2952,9.3034,155600.0
2010-02-08 14:40:00,11.34,11.36,11.34,11.35,177200.0,9.2952,9.3116,9.2952,9.3034,177200.0
2010-02-08 14:50:00,11.35,11.36,11.35,11.36,136400.0,9.3034,9.3116,9.3034,9.3116,136400.0
2010-02-08 15:00:00,11.36,11.37,11.34,11.36,264400.0,9.3116,9.3198,9.2952,9.3116,264400.0
2010-02-08 15:10:00,11.36,11.36,11.33,11.33,213600.0,9.3116,9.3116,9.287,9.287,213600.0
2010-02-08 15:20:00,11.33,11.34,11.31,11.33,230800.0,9.287,9.2952,9.2706,9.287,230800.0
2010-02-08 15:30:00,11.34,11.34,11.33,11.34,194800.0,9.2952,9.2952,9.287,9.2952,194800.0
2010-02-08 15:40:00,11.34,11.35,11.31,11.31,403600.0,9.2952,9.3034,9.2706,9.2706,403600.0
2010-02-08 15:50:00,11.31,11.31,11.28,11.29,795200.0,9.2706,9.2706,9.246,9.2542,795200.0
2010-02-09 09:30:00,11.42,11.44,11.32,11.32,177600.0,9.3608,9.3772,9.2788,9.2788,177600.0
2010-02-09 09:40:00,11.32,11.33,11.29,11.3,210800.0,9.2788,9.287,9.2542,9.2624,210800.0
2010-02-09 09:50:00,11.3,11.35,11.29,11.35,272800.0,9.2624,9.3034,9.2542,9.3034,272800.0
2010-02-09 10:00:00,11.34,11.36,11.31,11.33,194400.0,9.2952,9.3116,9.2706,9.287,194400.0
2010-02-09 10:10:00,11.33,11.39,11.33,11.37,186400.0,9.287,9.3362,9.287,9.3198,186400.0
2010-02-09 10:20:00,11.36,11.37,11.34,11.37,76800.0,9.3116,9.3198,9.2952,9.3198,76800.0
2010-02-09 10:30:00,11.37,11.37,11.32,11.32,155200.0,9.3198,9.3198,9.2788,9.2788,155200.0
2010-02-09 10:40:00,11.32,11.35,11.32,11.34,132000.0,9.2788,9.3034,9.2788,9.2952,132000.0
2010-02-09 10:50:00,11.34,11.35,11.33,11.34,130400.0,9.2952,9.3034,9.287,9.2952,130400.0
2010-02-09 11:00:00,11.34,11.35,11.31,11.32,244400.0,9.2952,9.3034,9.2706,9.2788,244400.0
2010-02-09 11:10:00,11.31,11.32,11.3,11.31,169600.0,9.2706,9.2788,9.2624,9.2706,169600.0
2010-02-09 11:20:00,11.31,11.33,11.29,11.3,171200.0,9.2706,9.287,9.2542,9.2624,171200.0
2010-02-09 11:30:00,11.31,11.38,11.29,11.37,207600.0,9.2706,9.328,9.2542,9.3198,207600.0
2010-02-09 11:40:00,11.37,11.39,11.35,11.37,148400.0,9.3198,9.3362,9.3034,9.3198,148400.0
2010-02-09 11:50:00,11.37,11.39,11.36,11.36,144000.0,9.3198,9.3362,9.3116,9.3116,144000.0
2010-02-09 12:00:00,11.36,11.43,11.36,11.41,104000.0,9.3116,9.369,9.3116,9.3526,104000.0
2010-02-09 12:10:00,11.42,11.46,11.41,11.46,145200.0,9.3608,9.3935,9.3526,9.3935,145200.0
2010-02-09 12:20:00,11.46,11.47,11.45,11.46,108000.0,9.3935,9.4017,9.3853,9.3935,108000.0
2010-02-09 12:30:00,11.46,11.47,11.43,11.44,190000.0,9.3935,9.4017,9.369,9.3772,190000.0
2010-02-09 12:40:00,11.44,11.45,11.37,11.38,196400.0,9.3772,9.3853,9.3198,9.328,196400.0
2010-02-09 12:50:00,11.38,11.38,11.35,11.37,152800.0,9.328,9.328,9.3034,9.3198,152800.0
2010-02-09 13:00:00,11.38,11.41,11.38,11.39,126400.0,9.328,9.3526,9.328,9.3362,126400.0
2010-02-09 13:10:00,11.4,11.4,11.36,11.36,83600.0,9.3444,9.3444,9.3116,9.3116,83600.0
2010-02-09 13:20:00,11.36,11.38,11.36,11.38,60400.0,9.3116,9.328,9.3116,9.328,60400.0
2010-02-09 13:30:00,11.37,11.38,11.36,11.36,100400.0,9.3198,9.328,9.3116,9.3116,100400.0
2010-02-09 13:40:00,11.36,11.39,11.35,11.37,95600.0,9.3116,9.3362,9.3034,9.3198,95600.0
2010-02-09 13:50:00,11.37,11.4,11.37,11.4,88800.0,9.3198,9.3444,9.3198,9.3444,88800.0
2010-02-09 14:00:00,11.4,11.41,11.38,11.39,70400.0,9.3444,9.3526,9.328,9.3362,70400.0
2010-02-09 14:10:00,11.39,11.4,11.38,11.38,75600.0,9.3362,9.3444,9.328,9.328,75600.0
2010-02-09 14:20:00,11.37,11.4,11.37,11.39,68400.0,9.3198,9.3444,9.3198,9.3362,68400.0
2010-02-09 14:30:00,11.4,11.43,11.4,11.41,85200.0,9.3444,9.369,9.3444,9.3526,85200.0
2010-02-09 14:40:00,11.4,11.43,11.4,11.4,111600.0,9.3444,9.369,9.3444,9.3444,111600.0
2010-02-09 14:50:00,11.4,11.4,11.37,11.39,186400.0,9.3444,9.3444,9.3198,9.3362,186400.0
2010-02-09 15:00:00,11.38,11.4,11.38,11.4,179600.0,9.328,9.3444,9.328,9.3444,179600.0
2010-02-09 15:10:00,11.4,11.4,11.38,11.39,252800.0,9.3444,9.3444,9.328,9.3362,252800.0
2010-02-09 15:20:00,11.38,11.4,11.38,11.4,384800.0,9.328,9.3444,9.328,9.3444,384800.0
2010-02-09 15:30:00,11.4,11.42,11.4,11.42,242400.0,9.3444,9.3608,9.3444,9.3608,242400.0
2010-02-09 15:40:00,11.42,11.42,11.4,11.41,328000.0,9.3608,9.3608,9.3444,9.3526,328000.0
2010-02-09 15:50:00,11.41,11.42,11.37,11.4,859200.0,9.3526,9.3608,9.3198,9.3444,859200.0
2010-02-10 09:30:00,11.3,11.46,11.3,11.42,166000.0,9.2624,9.3935,9.2624,9.3608,166000.0
2010-02-10 09:40:00,11.42,11.44,11.38,11.44,108800.0,9.3608,9.3772,9.328,9.3772,108800.0
2010-02-10 09:50:00,11.44,11.45,11.42,11.43,146400.0,9.3772,9.3853,9.3608,9.369,146400.0
2010-02-10 10:00:00,11.43,11.43,11.36,11.38,310400.0,9.369,9.369,9.3116,9.328,310400.0
2010-02-10 10:10:00,11.38,11.38,11.33,11.33,237200.0,9.328,9.328,9.287,9.287,237200.0
2010-02-10 10:20:00,11.34,11.37,11.31,11.33,150400.0,9.2952,9.3198,9.2706,9.287,150400.0
2010-02-10 10:30:00,11.33,11.33,11.3,11.31,124000.0,9.287,9.287,9.2624,9.2706,124000.0
2010-02-10 10:40:00,11.31,11.34,11.29,11.3,178800.0,9.2706,9.2952,9.2542,9.2624,178800.0
2010-02-10 10:50:00,11.29,11.35,11.29,11.35,174800.0,9.2542,9.3034,9.2542,9.3034,174800.0
2010-02-10 11:00:00,11.35,11.36,11.32,11.36,127200.0,9.3034,9.3116,9.2788,9.3116,127200.0
2010-02-10 11:10:00,11.36,11.36,11.31,11.32,105600.0,9.3116,9.3116,9.2706,9.2788,105600.0
2010-02-10 11:20:00,11.32,11.38,11.32,11.37,142800.0,9.2788,9.328,9.2788,9.3198,142800.0
2010-02-10 11:30:00,11.37,11.37,11.36,11.37,186400.0,9.3198,9.3198,9.3116,9.3198,186400.0
2010-02-10 11:40:00,11.37,11.37,11.36,11.37,154400.0,9.3198,9.3198,9.3116,9.3198,154400.0
2010-02-10 11:50:00,11.37,11.38,11.36,11.38,96400.0,9.3198,9.328,9.3116,9.328,96400.0
2010-02-10 12:00:00,11.37,11.4,11.37,11.38,166400.0,9.3198,9.3444,9.3198,9.328,166400.0
2010-02-10 12:10:00,11.38,11.4,11.37,11.37,134400.0,9.328,9.3444,9.3198,9.3198,134400.0
2010-02-10 12:20:00,11.38,11.4,11.37,11.4,242400.0,9.328,9.3444,9.3198,9.3444,242400.0
2010-02-10 12:30:00,11.4,11.42,11.39,11.39,168800.0,9.3444,9.3608,9.3362,9.3362,168800.0
2010-02-10 12:40:00,11.4,11.41,11.36,11.36,191600.0,9.3444,9.3526,9.3116,9.3116,191600.0
2010-02-10 12:50:00,11.36,11.37,11.36,11.36,81600.0,9.3116,9.3198,9.3116,9.3116,81600.0
2010-02-10 13:00:00,11.36,11.37,11.36,11.36,114800.0,9.3116,9.3198,9.3116,9.3116,114800.0
2010-02-10 13:10:00,11.36,11.38,11.36,11.38,164400.0,9.3116,9.328,9.3116,9.328,164400.0
2010-02-10 13:20:00,11.38,11.4,11.37,11.39,145200.0,9.328,9.3444,9.3198,9.3362,145200.0
2010-02-10 13:30:00,11.39,11.39,11.37,11.38,120000.0,9.3362,9.3362,9.3198,9.328,120000.0
2010-02-10 13:40:00,11.38,11.38,11.36,11.37,118400.0,9.328,9.328,9.3116,9.3198,118400.0
2010-02-10 13:50:00,11.37,11.38,11.36,11.37,104400.0,9.3198,9.328,9.3116,9.3198,104400.0
2010-02-10 14:00:00,11.38,11.38,11.37,11.37,134000.0,9.328,9.328,9.3198,9.3198,134000.0
2010-02-10 14:10:00,11.37,11.37,11.33,11.35,270000.0,9.3198,9.3198,9.287,9.3034,270000.0
2010-02-10 14:20:00,11.35,11.36,11.33,11.35,155600.0,9.3034,9.3116,9.287,9.3034,155600.0
2010-02-10 14:30:00,11.35,11.36,11.33,11.34,127200.0,9.3034,9.3116,9.287,9.2952,127200.0
2010-02-10 14:40:00,11.35,11.35,11.34,11.35,105200.0,9.3034,9.3034,9.2952,9.3034,105200.0
2010-02-10 14:50:00,11.34,11.35,11.33,11.35,243200.0,9.2952,9.3034,9.287,9.3034,243200.0
2010-02-10 15:00:00,11.35,11.37,11.35,11.37,164000.0,9.3034,9.3198,9.3034,9.3198,164000.0
2010-02-10 15:10:00,11.37,11.38,11.35,11.37,215600.0,9.3198,9.328,9.3034,9.3198,215600.0
2010-02-10 15:20:00,11.37,11.37,11.35,11.36,242400.0,9.3198,9.3198,9.3034,9.3116,242400.0
2010-02-10 15:30:00,11.36,11.36,11.33,11.33,371200.0,9.3116,9.3116,9.287,9.287,371200.0
2010-02-10 15:40:00,11.33,11.34,11.32,11.33,423200.0,9.287,9.2952,9.2788,9.287,423200.0
2010-02-10 15:50:00,11.33,11.34,11.32,11.33,552800.0,9.287,9.2952,9.2788,9.287,552800.0
2010-02-11 09:30:00,11.38,11.42,11.34,11.36,297600.0,9.328,9.3608,9.2952,9.3116,297600.0
2010-02-11 09:40:00,11.36,11.36,11.31,11.36,202400.0,9.3116,9.3116,9.2706,9.3116,202400.0
2010-02-11 09:50:00,11.36,11.39,11.34,11.38,248000.0,9.3116,9.3362,9.2952,9.328,248000.0
2010-02-11 10:00:00,11.38,11.42,11.36,11.39,219200.0,9.328,9.3608,9.3116,9.3362,219200.0
2010-02-11 10:10:00,11.39,11.44,11.39,11.41,245200.0,9.3362,9.3772,9.3362,9.3526,245200.0
2010-02-11 10:20:00,11.41,11.42,11.38,11.38,182800.0,9.3526,9.3608,9.328,9.328,182800.0
2010-02-11 10:30:00,11.38,11.39,11.35,11.38,187600.0,9.328,9.3362,9.3034,9.328,187600.0
2010-02-11 10:40:00,11.38,11.41,11.35,11.38,192400.0,9.328,9.3526,9.3034,9.328,192400.0
2010-02-11 10:50:00,11.38,11.38,11.33,11.35,234000.0,9.328,9.328,9.287,9.3034,234000.0
2010-02-11 11:00:00,11.35,11.4,11.35,11.39,292000.0,9.3034,9.3444,9.3034,9.3362,292000.0
2010-02-11 11:10:00,11.39,11.43,11.39,11.4,171200.0,9.3362,9.369,9.3362,9.3444,171200.0
2010-02-11 11:20:00,11.4,11.48,11.4,11.46,169200.0,9.3444,9.4099,9.3444,9.3935,169200.0
2010-02-11 11:30:00,11.46,11.48,11.46,11.47,122800.0,9.3935,9.4099,9.3935,9.4017,122800.0
2010-02-11 11:40:00,11.47,11.54,11.46,11.53,171600.0,9.4017,9.4591,9.3935,9.4509,171600.0
2010-02-11 11:50:00,11.54,11.54,11.53,11.53,167600.0,9.4591,9.4591,9.4509,9.4509,167600.0
2010-02-11 12:00:00,11.53,11.53,11.52,11.52,83600.0,9.4509,9.4509,9.4427,9.4427,83600.0
2010-02-11 12:10:00,11.53,11.54,11.52,11.52,84000.0,9.4509,9.4591,9.4427,9.4427,84000.0
2010-02-11 12:20:00,11.53,11.54,11.52,11.54,82800.0,9.4509,9.4591,9.4427,9.4591,82800.0
2010-02-11 12:30:00,11.54,11.54,11.51,11.51,93200.0,9.4591,9.4591,9.4345,9.4345,93200.0
2010-02-11 12:40:00,11.51,11.53,11.51,11.52,88800.0,9.4345,9.4509,9.4345,9.4427,88800.0
2010-02-11 12:50:00,11.52,11.54,11.51,11.52,114400.0,9.4427,9.4591,9.4345,9.4427,114400.0
2010-02-11 13:00:00,11.52,11.52,11.5,11.51,91600.0,9.4427,9.4427,9.4263,9.4345,91600.0
2010-02-11 13:10:00,11.51,11.54,11.51,11.54,110000.0,9.4345,9.4591,9.4345,9.4591,110000.0
2010-02-11 13:20:00,11.55,11.56,11.54,11.56,222400.0,9.4673,9.4755,9.4591,9.4755,222400.0
2010-02-11 13:30:00,11.56,11.58,11.55,11.56,235200.0,9.4755,9.4919,9.4673,9.4755,235200.0
2010-02-11 13:40:00,11.56,11.57,11.55,11.56,242800.0,9.4755,9.4837,9.4673,9.4755,242800.0
2010-02-11 13:50:00,11.56,11.57,11.55,11.57,100000.0,9.4755,9.4837,9.4673,9.4837,100000.0
2010-02-11 14:00:00,11.57,11.59,11.56,11.58,196400.0,9.4837,9.5001,9.4755,9.4919,196400.0
2010-02-11 14:10:00,11.58,11.58,11.56,11.57,124800.0,9.4919,9.4919,9.4755,9.4837,124800.0
2010-02-11 14:20:00,11.57,11.57,11.56,11.57,85200.0,9.4837,9.4837,9.4755,9.4837,85200.0
2010-02-11 14:30:00,11.57,11.57,11.55,11.56,132400.0,9.4837,9.4837,9.4673,9.4755,132400.0
2010-02-11 14:40:00,11.56,11.56,11.54,11.54,83600.0,9.4755,9.4755,9.4591,9.4591,83600.0
2010-02-11 14:50:00,11.54,11.56,11.54,11.54,120000.0,9.4591,9.4755,9.4591,9.4591,120000.0
2010-02-11 15:00:00,11.55,11.55,11.54,11.55,139600.0,9.4673,9.4673,9.4591,9.4673,139600.0
2010-02-11 15:10:00,11.55,11.55,11.53,11.55,290400.0,9.4673,9.4673,9.4509,9.4673,290400.0
2010-02-11 15:20:00,11.55,11.55,11.52,11.54,243200.0,9.4673,9.4673,9.4427,9.4591,243200.0
2010-02-11 15:30:00,11.54,11.54,11.52,11.52,175200.0,9.4591,9.4591,9.4427,9.4427,175200.0
2010-02-11 15:40:00,11.52,11.54,11.52,11.54,412000.0,9.4427,9.4591,9.4427,9.4591,412000.0
2010-02-11 15:50:00,11.54,11.56,11.53,11.56,652000.0,9.4591,9.4755,9.4509,9.4755,652000.0
2010-02-12 09:30:00,11.51,11.52,11.44,11.49,192000.0,9.4345,9.4427,9.3772,9.4181,192000.0
2010-02-12 09:40:00,11.48,11.5,11.43,11.43,163200.0,9.4099,9.4263,9.369,9.369,163200.0
2010-02-12 09:50:00,11.43,11.45,11.41,11.45,187600.0,9.369,9.3853,9.3526,9.3853,187600.0
2010-02-12 10:00:00,11.45,11.52,11.42,11.52,476400.0,9.3853,9.4427,9.3608,9.4427,476400.0
2010-02-12 10:10:00,11.52,11.53,11.5,11.51,118000.0,9.4427,9.4509,9.4263,9.4345,118000.0
2010-02-12 10:20:00,11.51,11.53,11.5,11.52,82000.0,9.4345,9.4509,9.4263,9.4427,82000.0
2010-02-12 10:30:00,11.53,11.54,11.49,11.5,96000.0,9.4509,9.4591,9.4181,9.4263,96000.0
2010-02-12 10:40:00,11.5,11.51,11.49,11.5,108400.0,9.4263,9.4345,9.4181,9.4263,108400.0
2010-02-12 10:50:00,11.49,11.51,11.48,11.5,57200.0,9.4181,9.4345,9.4099,9.4263,57200.0
2010-02-12 11:00:00,11.5,11.5,11.46,11.47,70800.0,9.4263,9.4263,9.3935,9.4017,70800.0
2010-02-12 11:10:00,11.47,11.49,11.45,11.49,53600.0,9.4017,9.4181,9.3853,9.4181,53600.0
2010-02-12 11:20:00,11.49,11.51,11.49,11.49,41200.0,9.4181,9.4345,9.4181,9.4181,41200.0
2010-02-12 11:30:00,11.49,11.5,11.47,11.49,28000.0,9.4181,9.4263,9.4017,9.4181,28000.0
2010-02-12 11:40:00,11.49,11.51,11.49,11.49,37200.0,9.4181,9.4345,9.4181,9.4181,37200.0
2010-02-12 11:50:00,11.49,11.5,11.47,11.49,47200.0,9.4181,9.4263,9.4017,9.4181,47200.0
2010-02-12 12:00:00,11.49,11.51,11.48,11.49,85600.0,9.4181,9.4345,9.4099,9.4181,85600.0
2010-02-12 12:10:00,11.49,11.56,11.49,11.56,299600.0,9.4181,9.4755,9.4181,9.4755,299600.0
2010-02-12 12:20:00,11.56,11.58,11.55,11.57,240000.0,9.4755,9.4919,9.4673,9.4837,240000.0
2010-02-12 12:30:00,11.57,11.59,11.55,11.56,146000.0,9.4837,9.5001,9.4673,9.4755,146000.0
2010-02-12 12:40:00,11.56,11.58,11.56,11.58,40800.0,9.4755,9.4919,9.4755,9.4919,40800.0
2010-02-12 12:50:00,11.57,11.58,11.57,11.57,47200.0,9.4837,9.4919,9.4837,9.4837,47200.0
2010-02-12 13:00:00,11.57,11.58,11.57,11.58,67200.0,9.4837,9.4919,9.4837,9.4919,67200.0
2010-02-12 13:10:00,11.58,11.58,11.55,11.56,111200.0,9.4919,9.4919,9.4673,9.4755,111200.0
2010-02-12 13:20:00,11.56,11.57,11.55,11.55,46400.0,9.4755,9.4837,9.4673,9.4673,46400.0
2010-02-12 13:30:00,11.55,11.56,11.52,11.52,176800.0,9.4673,9.4755,9.4427,9.4427,176800.0
2010-02-12 13:40:00,11.52,11.55,11.52,11.55,125600.0,9.4427,9.4673,9.4427,9.4673,125600.0
2010-02-12 13:50:00,11.55,11.55,11.54,11.54,86400.0,9.4673,9.4673,9.4591,9.4591,86400.0
2010-02-12 14:00:00,11.54,11.56,11.54,11.55,90400.0,9.4591,9.4755,9.4591,9.4673,90400.0
2010-02-12 14:10:00,11.55,11.59,11.55,11.58,65600.0,9.4673,9.5001,9.4673,9.4919,65600.0
2010-02-12 14:20:00,11.58,11.6,11.58,11.58,104000.0,9.4919,9.5083,9.4919,9.4919,104000.0
2010-02-12 14:30:00,11.58,11.59,11.57,11.59,239600.0,9.4919,9.5001,9.4837,9.5001,239600.0
2010-02-12 14:40:00,11.59,11.59,11.56,11.56,163200.0,9.5001,9.5001,9.4755,9.4755,163200.0
2010-02-12 14:50:00,11.56,11.57,11.55,11.56,162400.0,9.4755,9.4837,9.4673,9.4755,162400.0
2010-02-12 15:00:00,11.56,11.57,11.53,11.57,109600.0,9.4755,9.4837,9.4509,9.4837,109600.0
2010-02-12 15:10:00,11.57,11.58,11.55,11.57,177600.0,9.4837,9.4919,9.4673,9.4837,177600.0
2010-02-12 15:20:00,11.57,11.59,11.56,11.56,222400.0,9.4837,9.5001,9.4755,9.4755,222400.0
2010-02-12 15:30:00,11.56,11.57,11.55,11.57,194400.0,9.4755,9.4837,9.4673,9.4837,194400.0
2010-02-12 15:40:00,11.56,11.61,11.56,11.6,260000.0,9.4755,9.5165,9.4755,9.5083,260000.0
2010-02-12 15:50:00,11.6,11.62,11.58,11.61,880400.0,9.5083,9.5247,9.4919,9.5165,880400.0
2010-02-16 09:30:00,11.67,11.69,11.64,11.65,172400.0,9.5657,9.5821,9.5411,9.5493,172400.0
2010-02-16 09:40:00,11.65,11.65,11.59,11.61,109600.0,9.5493,9.5493,9.5001,9.5165,109600.0
2010-02-16 09:50:00,11.61,11.63,11.59,11.6,115200.0,9.5165,9.5329,9.5001,9.5083,115200.0
2010-02-16 10:00:00,11.6,11.62,11.59,11.6,138400.0,9.5083,9.5247,9.5001,9.5083,138400.0
2010-02-16 10:10:00,11.6,11.66,11.59,11.66,95200.0,9.5083,9.5575,9.5001,9.5575,95200.0
2010-02-16 10:20:00,11.66,11.66,11.64,11.65,136800.0,9.5575,9.5575,9.5411,9.5493,136800.0
2010-02-16 10:30:00,11.65,11.69,11.65,11.69,102400.0,9.5493,9.5821,9.5493,9.5821,102400.0
2010-02-16 10:40:00,11.69,11.7,11.67,11.67,236800.0,9.5821,9.5903,9.5657,9.5657,236800.0
2010-02-16 10:50:00,11.67,11.68,11.62,11.62,156000.0,9.5657,9.5739,9.5247,9.5247,156000.0
2010-02-16 11:00:00,11.62,11.63,11.62,11.63,150000.0,9.5247,9.5329,9.5247,9.5329,150000.0
2010-02-16 11:10:00,11.63,11.63,11.62,11.62,66000.0,9.5329,9.5329,9.5247,9.5247,66000.0
2010-02-16 11:20:00,11.63,11.64,11.62,11.64,118800.0,9.5329,9.5411,9.5247,9.5411,118800.0
2010-02-16 11:30:00,11.64,11.66,11.63,11.64,104400.0,9.5411,9.5575,9.5329,9.5411,104400.0
2010-02-16 11:40:00,11.64,11.65,11.63,11.63,135600.0,9.5411,9.5493,9.5329,9.5329,135600.0
2010-02-16 11:50:00,11.63,11.63,11.62,11.63,62400.0,9.5329,9.5329,9.5247,9.5329,62400.0
2010-02-16 12:00:00,11.63,11.63,11.6,11.61,140800.0,9.5329,9.5329,9.5083,9.5165,140800.0
2010-02-16 12:10:00,11.61,11.61,11.59,11.61,113200.0,9.5165,9.5165,9.5001,9.5165,113200.0
2010-02-16 12:20:00,11.6,11.61,11.59,11.59,129600.0,9.5083,9.5165,9.5001,9.5001,129600.0
2010-02-16 12:30:00,11.59,11.59,11.58,11.59,92000.0,9.5001,9.5001,9.4919,9.5001,92000.0
2010-02-16 12:40:00,11.59,11.6,11.59,11.59,109200.0,9.5001,9.5083,9.5001,9.5001,109200.0
2010-02-16 12:50:00,11.59,11.59,11.56,11.57,110400.0,9.5001,9.5001,9.4755,9.4837,110400.0
2010-02-16 13:00:00,11.57,11.58,11.56,11.57,254400.0,9.4837,9.4919,9.4755,9.4837,254400.0
2010-02-16 13:10:00,11.57,11.58,11.56,11.57,123200.0,9.4837,9.4919,9.4755,9.4837,123200.0
2010-02-16 13:20:00,11.57,11.58,11.57,11.58,100400.0,9.4837,9.4919,9.4837,9.4919,100400.0
2010-02-16 13:30:00,11.58,11.59,11.56,11.57,216800.0,9.4919,9.5001,9.4755,9.4837,216800.0
2010-02-16 13:40:00,11.58,11.58,11.58,11.58,80000.0,9.4919,9.4919,9.4919,9.4919,80000.0
2010-02-16 13:50:00,11.58,11.58,11.56,11.56,118400.0,9.4919,9.4919,9.4755,9.4755,118400.0
2010-02-16 14:00:00,11.56,11.57,11.56,11.57,125600.0,9.4755,9.4837,9.4755,9.4837,125600.0
2010-02-16 14:10:00,11.57,11.58,11.56,11.57,121600.0,9.4837,9.4919,9.4755,9.4837,121600.0
2010-02-16 14:20:00,11.57,11.58,11.57,11.58,189600.0,9.4837,9.4919,9.4837,9.4919,189600.0
2010-02-16 14:30:00,11.58,11.58,11.56,11.57,200000.0,9.4919,9.4919,9.4755,9.4837,200000.0
2010-02-16 14:40:00,11.57,11.59,11.57,11.59,66400.0,9.4837,9.5001,9.4837,9.5001,66400.0
2010-02-16 14:50:00,11.59,11.6,11.58,11.59,157600.0,9.5001,9.5083,9.4919,9.5001,157600.0
2010-02-16 15:00:00,11.59,11.61,11.59,11.61,82800.0,9.5001,9.5165,9.5001,9.5165,82800.0
2010-02-16 15:10:00,11.61,11.61,11.6,11.6,76400.0,9.5165,9.5165,9.5083,9.5083,76400.0
2010-02-16 15:20:00,11.6,11.61,11.59,11.61,173200.0,9.5083,9.5165,9.5001,9.5165,173200.0
2010-02-16 15:30:00,11.61,11.63,11.61,11.63,206000.0,9.5165,9.5329,9.5165,9.5329,206000.0
2010-02-16 15:40:00,11.63,11.63,11.63,11.63,162400.0,9.5329,9.5329,9.5329,9.5329,162400.0
2010-02-16 15:50:00,11.63,11.65,11.63,11.65,475600.0,9.5329,9.5493,9.5329,9.5493,475600.0
2010-02-17 09:30:00,11.67,11.75,11.65,11.74,144800.0,9.5982,9.664,9.5817,9.6558,144800.0
2010-02-17 09:40:00,11.74,11.74,11.68,11.72,133600.0,9.6558,9.6558,9.6064,9.6393,133600.0
2010-02-17 09:50:00,11.72,11.72,11.67,11.68,92400.0,9.6393,9.6393,9.5982,9.6064,92400.0
2010-02-17 10:00:00,11.69,11.71,11.67,11.71,96400.0,9.6146,9.6311,9.5982,9.6311,96400.0
2010-02-17 10:10:00,11.72,11.72,11.7,11.72,85600.0,9.6393,9.6393,9.6229,9.6393,85600.0
2010-02-17 10:20:00,11.72,11.72,11.68,11.71,72000.0,9.6393,9.6393,9.6064,9.6311,72000.0
2010-02-17 10:30:00,11.71,11.72,11.69,11.69,100400.0,9.6311,9.6393,9.6146,9.6146,100400.0
2010-02-17 10:40:00,11.68,11.69,11.67,11.68,147200.0,9.6064,9.6146,9.5982,9.6064,147200.0
2010-02-17 10:50:00,11.68,11.69,11.68,11.68,165200.0,9.6064,9.6146,9.6064,9.6064,165200.0
2010-02-17 11:00:00,11.68,11.68,11.67,11.67,122000.0,9.6064,9.6064,9.5982,9.5982,122000.0
2010-02-17 11:10:00,11.67,11.68,11.66,11.67,130400.0,9.5982,9.6064,9.59,9.5982,130400.0
2010-02-17 11:20:00,11.67,11.68,11.65,11.66,114800.0,9.5982,9.6064,9.5817,9.59,114800.0
2010-02-17 11:30:00,11.66,11.67,11.65,11.67,65200.0,9.59,9.5982,9.5817,9.5982,65200.0
2010-02-17 11:40:00,11.68,11.68,11.66,11.67,64000.0,9.6064,9.6064,9.59,9.5982,64000.0
2010-02-17 11:50:00,11.67,11.68,11.66,11.68,101600.0,9.5982,9.6064,9.59,9.6064,101600.0
2010-02-17 12:00:00,11.68,11.71,11.68,11.71,94400.0,9.6064,9.6311,9.6064,9.6311,94400.0
2010-02-17 12:10:00,11.71,11.72,11.69,11.71,82400.0,9.6311,9.6393,9.6146,9.6311,82400.0
2010-02-17 12:20:00,11.71,11.71,11.7,11.7,48800.0,9.6311,9.6311,9.6229,9.6229,48800.0
2010-02-17 12:30:00,11.7,11.71,11.7,11.7,91600.0,9.6229,9.6311,9.6229,9.6229,91600.0
2010-02-17 12:40:00,11.7,11.72,11.69,11.72,78400.0,9.6229,9.6393,9.6146,9.6393,78400.0
2010-02-17 12:50:00,11.72,11.73,11.71,11.72,45200.0,9.6393,9.6475,9.6311,9.6393,45200.0
2010-02-17 13:00:00,11.72,11.73,11.71,11.72,96800.0,9.6393,9.6475,9.6311,9.6393,96800.0
2010-02-17 13:10:00,11.72,11.74,11.72,11.74,138800.0,9.6393,9.6558,9.6393,9.6558,138800.0
2010-02-17 13:20:00,11.74,11.74,11.73,11.74,64000.0,9.6558,9.6558,9.6475,9.6558,64000.0
2010-02-17 13:30:00,11.74,11.75,11.74,11.75,146800.0,9.6558,9.664,9.6558,9.664,146800.0
2010-02-17 13:40:00,11.74,11.74,11.74,11.74,150800.0,9.6558,9.6558,9.6558,9.6558,150800.0
2010-02-17 13:50:00,11.74,11.77,11.74,11.76,274800.0,9.6558,9.6804,9.6558,9.6722,274800.0
2010-02-17 14:00:00,11.76,11.78,11.74,11.77,354000.0,9.6722,9.6887,9.6558,9.6804,354000.0
2010-02-17 14:10:00,11.77,11.77,11.76,11.76,147200.0,9.6804,9.6804,9.6722,9.6722,147200.0
2010-02-17 14:20:00,11.77,11.77,11.76,11.77,144800.0,9.6804,9.6804,9.6722,9.6804,144800.0
2010-02-17 14:30:00,11.77,11.77,11.76,11.76,111600.0,9.6804,9.6804,9.6722,9.6722,111600.0
2010-02-17 14:40:00,11.76,11.77,11.75,11.75,65200.0,9.6722,9.6804,9.664,9.664,65200.0
2010-02-17 14:50:00,11.75,11.76,11.74,11.75,133600.0,9.664,9.6722,9.6558,9.664,133600.0
2010-02-17 15:00:00,11.75,11.76,11.74,11.74,192400.0,9.664,9.6722,9.6558,9.6558,192400.0
2010-02-17 15:10:00,11.74,11.77,11.74,11.76,161200.0,9.6558,9.6804,9.6558,9.6722,161200.0
2010-02-17 15:20:00,11.76,11.76,11.75,11.75,144800.0,9.6722,9.6722,9.664,9.664,144800.0
2010-02-17 15:30:00,11.75,11.77,11.75,11.77,157600.0,9.664,9.6804,9.664,9.6804,157600.0
2010-02-17 15:40:00,11.76,11.77,11.75,11.76,242000.0,9.6722,9.6804,9.664,9.6722,242000.0
2010-02-17 15:50:00,11.76,11.77,11.75,11.76,505600.0,9.6722,9.6804,9.664,9.6722,505600.0
2010-02-18 09:30:00,11.81,11.85,11.76,11.76,437200.0,9.7133,9.7462,9.6722,9.6722,437200.0
2010-02-18 09:40:00,11.75,11.78,11.74,11.75,170800.0,9.664,9.6887,9.6558,9.664,170800.0
2010-02-18 09:50:00,11.75,11.8,11.75,11.78,87200.0,9.664,9.7051,9.664,9.6887,87200.0
2010-02-18 10:00:00,11.78,11.8,11.76,11.77,225600.0,9.6887,9.7051,9.6722,9.6804,225600.0
2010-02-18 10:10:00,11.76,11.77,11.72,11.74,172000.0,9.6722,9.6804,9.6393,9.6558,172000.0
2010-02-18 10:20:00,11.74,11.74,11.72,11.74,103600.0,9.6558,9.6558,9.6393,9.6558,103600.0
2010-02-18 10:30:00,11.74,11.74,11.73,11.74,73600.0,9.6558,9.6558,9.6475,9.6558,73600.0
2010-02-18 10:40:00,11.74,11.74,11.72,11.74,159600.0,9.6558,9.6558,9.6393,9.6558,159600.0
2010-02-18 10:50:00,11.74,11.74,11.73,11.74,77200.0,9.6558,9.6558,9.6475,9.6558,77200.0
2010-02-18 11:00:00,11.73,11.76,11.73,11.74,125200.0,9.6475,9.6722,9.6475,9.6558,125200.0
2010-02-18 11:10:00,11.74,11.74,11.73,11.74,90000.0,9.6558,9.6558,9.6475,9.6558,90000.0
2010-02-18 11:20:00,11.74,11.76,11.74,11.74,94400.0,9.6558,9.6722,9.6558,9.6558,94400.0
2010-02-18 11:30:00,11.74,11.75,11.73,11.75,88400.0,9.6558,9.664,9.6475,9.664,88400.0
2010-02-18 11:40:00,11.75,11.76,11.74,11.75,135600.0,9.664,9.6722,9.6558,9.664,135600.0
2010-02-18 11:50:00,11.75,11.76,11.75,11.76,46000.0,9.664,9.6722,9.664,9.6722,46000.0
2010-02-18 12:00:00,11.76,11.78,11.76,11.77,35200.0,9.6722,9.6887,9.6722,9.6804,35200.0
2010-02-18 12:10:00,11.77,11.78,11.76,11.77,38800.0,9.6804,9.6887,9.6722,9.6804,38800.0
2010-02-18 12:20:00,11.77,11.78,11.77,11.77,54800.0,9.6804,9.6887,9.6804,9.6804,54800.0
2010-02-18 12:30:00,11.77,11.77,11.76,11.76,35600.0,9.6804,9.6804,9.6722,9.6722,35600.0
2010-02-18 12:40:00,11.76,11.76,11.75,11.75,56400.0,9.6722,9.6722,9.664,9.664,56400.0
2010-02-18 12:50:00,11.75,11.76,11.75,11.76,36000.0,9.664,9.6722,9.664,9.6722,36000.0
2010-02-18 13:00:00,11.76,11.78,11.76,11.76,115200.0,9.6722,9.6887,9.6722,9.6722,115200.0
2010-02-18 13:10:00,11.76,11.77,11.76,11.76,40000.0,9.6722,9.6804,9.6722,9.6722,40000.0
2010-02-18 13:20:00,11.76,11.77,11.76,11.76,49200.0,9.6722,9.6804,9.6722,9.6722,49200.0
2010-02-18 13:30:00,11.76,11.77,11.76,11.76,46000.0,9.6722,9.6804,9.6722,9.6722,46000.0
2010-02-18 13:40:00,11.76,11.77,11.76,11.77,61200.0,9.6722,9.6804,9.6722,9.6804,61200.0
2010-02-18 13:50:00,11.77,11.78,11.74,11.75,206400.0,9.6804,9.6887,9.6558,9.664,206400.0
2010-02-18 14:00:00,11.75,11.75,11.74,11.74,136400.0,9.664,9.664,9.6558,9.6558,136400.0
2010-02-18 14:10:00,11.74,11.75,11.73,11.75,119600.0,9.6558,9.664,9.6475,9.664,119600.0
2010-02-18 14:20:00,11.75,11.75,11.74,11.74,132000.0,9.664,9.664,9.6558,9.6558,132000.0
2010-02-18 14:30:00,11.74,11.76,11.74,11.74,164400.0,9.6558,9.6722,9.6558,9.6558,164400.0
2010-02-18 14:40:00,11.75,11.76,11.74,11.75,95200.0,9.664,9.6722,9.6558,9.664,95200.0
2010-02-18 14:50:00,11.75,11.77,11.75,11.77,116800.0,9.664,9.6804,9.664,9.6804,116800.0
2010-02-18 15:00:00,11.77,11.77,11.76,11.77,98800.0,9.6804,9.6804,9.6722,9.6804,98800.0
2010-02-18 15:10:00,11.77,11.78,11.76,11.78,142400.0,9.6804,9.6887,9.6722,9.6887,142400.0
2010-02-18 15:20:00,11.78,11.78,11.76,11.76,145600.0,9.6887,9.6887,9.6722,9.6722,145600.0
2010-02-18 15:30:00,11.76,11.78,11.76,11.77,182800.0,9.6722,9.6887,9.6722,9.6804,182800.0
2010-02-18 15:40:00,11.78,11.78,11.76,11.77,212400.0,9.6887,9.6887,9.6722,9.6804,212400.0
2010-02-18 15:50:00,11.77,11.78,11.76,11.78,301600.0,9.6804,9.6887,9.6722,9.6887,301600.0
2010-02-19 09:30:00,11.84,11.84,11.73,11.74,621600.0,9.738,9.738,9.6475,9.6558,621600.0
2010-02-19 09:40:00,11.74,11.75,11.65,11.66,366000.0,9.6558,9.664,9.5817,9.59,366000.0
2010-02-19 09:50:00,11.66,11.69,11.64,11.64,155200.0,9.59,9.6146,9.5735,9.5735,155200.0
2010-02-19 10:00:00,11.65,11.67,11.65,11.65,121200.0,9.5817,9.5982,9.5817,9.5817,121200.0
2010-02-19 10:10:00,11.66,11.69,11.65,11.68,208800.0,9.59,9.6146,9.5817,9.6064,208800.0
2010-02-19 10:20:00,11.68,11.7,11.67,11.69,239600.0,9.6064,9.6229,9.5982,9.6146,239600.0
2010-02-19 10:30:00,11.68,11.7,11.68,11.68,138000.0,9.6064,9.6229,9.6064,9.6064,138000.0
2010-02-19 10:40:00,11.68,11.69,11.67,11.68,90400.0,9.6064,9.6146,9.5982,9.6064,90400.0
2010-02-19 10:50:00,11.68,11.7,11.68,11.69,63600.0,9.6064,9.6229,9.6064,9.6146,63600.0
2010-02-19 11:00:00,11.69,11.7,11.69,11.69,140000.0,9.6146,9.6229,9.6146,9.6146,140000.0
2010-02-19 11:10:00,11.69,11.73,11.69,11.72,113200.0,9.6146,9.6475,9.6146,9.6393,113200.0
2010-02-19 11:20:00,11.72,11.74,11.72,11.74,98000.0,9.6393,9.6558,9.6393,9.6558,98000.0
2010-02-19 11:30:00,11.74,11.74,11.73,11.74,62000.0,9.6558,9.6558,9.6475,9.6558,62000.0
2010-02-19 11:40:00,11.74,11.75,11.74,11.74,49200.0,9.6558,9.664,9.6558,9.6558,49200.0
2010-02-19 11:50:00,11.73,11.75,11.73,11.75,226400.0,9.6475,9.664,9.6475,9.664,226400.0
2010-02-19 12:00:00,11.75,11.77,11.75,11.76,93200.0,9.664,9.6804,9.664,9.6722,93200.0
2010-02-19 12:10:00,11.76,11.76,11.74,11.76,84800.0,9.6722,9.6722,9.6558,9.6722,84800.0
2010-02-19 12:20:00,11.76,11.79,11.76,11.76,90000.0,9.6722,9.6969,9.6722,9.6722,90000.0
2010-02-19 12:30:00,11.77,11.78,11.74,11.75,56800.0,9.6804,9.6887,9.6558,9.664,56800.0
2010-02-19 12:40:00,11.75,11.76,11.74,11.74,69600.0,9.664,9.6722,9.6558,9.6558,69600.0
2010-02-19 12:50:00,11.74,11.77,11.74,11.77,65200.0,9.6558,9.6804,9.6558,9.6804,65200.0
2010-02-19 13:00:00,11.77,11.77,11.76,11.76,71600.0,9.6804,9.6804,9.6722,9.6722,71600.0
2010-02-19 13:10:00,11.76,11.76,11.74,11.75,92000.0,9.6722,9.6722,9.6558,9.664,92000.0
2010-02-19 13:20:00,11.75,11.76,11.74,11.74,61200.0,9.664,9.6722,9.6558,9.6558,61200.0
2010-02-19 13:30:00,11.74,11.75,11.74,11.74,93200.0,9.6558,9.664,9.6558,9.6558,93200.0
2010-02-19 13:40:00,11.74,11.74,11.73,11.74,66400.0,9.6558,9.6558,9.6475,9.6558,66400.0
2010-02-19 13:50:00,11.74,11.75,11.72,11.75,74000.0,9.6558,9.664,9.6393,9.664,74000.0
2010-02-19 14:00:00,11.75,11.75,11.74,11.74,160800.0,9.664,9.664,9.6558,9.6558,160800.0
2010-02-19 14:10:00,11.74,11.75,11.74,11.74,100800.0,9.6558,9.664,9.6558,9.6558,100800.0
2010-02-19 14:20:00,11.74,11.75,11.74,11.74,87200.0,9.6558,9.664,9.6558,9.6558,87200.0
2010-02-19 14:30:00,11.75,11.76,11.75,11.75,293200.0,9.664,9.6722,9.664,9.664,293200.0
2010-02-19 14:40:00,11.75,11.75,11.74,11.75,92800.0,9.664,9.664,9.6558,9.664,92800.0
2010-02-19 14:50:00,11.75,11.75,11.74,11.74,154400.0,9.664,9.664,9.6558,9.6558,154400.0
2010-02-19 15:00:00,11.74,11.76,11.74,11.75,227600.0,9.6558,9.6722,9.6558,9.664,227600.0
2010-02-19 15:10:00,11.75,11.75,11.73,11.74,167600.0,9.664,9.664,9.6475,9.6558,167600.0
2010-02-19 15:20:00,11.74,11.74,11.73,11.74,105200.0,9.6558,9.6558,9.6475,9.6558,105200.0
2010-02-19 15:30:00,11.74,11.76,11.74,11.76,382400.0,9.6558,9.6722,9.6558,9.6722,382400.0
2010-02-19 15:40:00,11.76,11.79,11.76,11.78,266000.0,9.6722,9.6969,9.6722,9.6887,266000.0
2010-02-19 15:50:00,11.78,11.79,11.77,11.78,425200.0,9.6887,9.6969,9.6804,9.6887,425200.0
2010-02-22 09:30:00,11.76,11.8,11.71,11.71,234400.0,9.6722,9.7051,9.6311,9.6311,234400.0
2010-02-22 09:40:00,11.72,11.72,11.67,11.71,142400.0,9.6393,9.6393,9.5982,9.6311,142400.0
2010-02-22 09:50:00,11.71,11.74,11.7,11.74,251200.0,9.6311,9.6558,9.6229,9.6558,251200.0
2010-02-22 10:00:00,11.74,11.74,11.68,11.68,486000.0,9.6558,9.6558,9.6064,9.6064,486000.0
2010-02-22 10:10:00,11.68,11.69,11.66,11.69,227600.0,9.6064,9.6146,9.59,9.6146,227600.0
2010-02-22 10:20:00,11.69,11.71,11.68,11.7,341200.0,9.6146,9.6311,9.6064,9.6229,341200.0
2010-02-22 10:30:00,11.7,11.7,11.68,11.69,127600.0,9.6229,9.6229,9.6064,9.6146,127600.0
2010-02-22 10:40:00,11.69,11.72,11.69,11.72,60000.0,9.6146,9.6393,9.6146,9.6393,60000.0
2010-02-22 10:50:00,11.72,11.72,11.69,11.69,198800.0,9.6393,9.6393,9.6146,9.6146,198800.0
2010-02-22 11:00:00,11.69,11.69,11.67,11.67,358800.0,9.6146,9.6146,9.5982,9.5982,358800.0
2010-02-22 11:10:00,11.67,11.68,11.65,11.68,107200.0,9.5982,9.6064,9.5817,9.6064,107200.0
2010-02-22 11:20:00,11.68,11.69,11.66,11.67,119600.0,9.6064,9.6146,9.59,9.5982,119600.0
2010-02-22 11:30:00,11.68,11.7,11.67,11.69,84400.0,9.6064,9.6229,9.5982,9.6146,84400.0
2010-02-22 11:40:00,11.69,11.71,11.68,11.71,84800.0,9.6146,9.6311,9.6064,9.6311,84800.0
2010-02-22 11:50:00,11.71,11.74,11.71,11.74,138400.0,9.6311,9.6558,9.6311,9.6558,138400.0
2010-02-22 12:00:00,11.74,11.75,11.72,11.74,198800.0,9.6558,9.664,9.6393,9.6558,198800.0
2010-02-22 12:10:00,11.74,11.76,11.74,11.75,97600.0,9.6558,9.6722,9.6558,9.664,97600.0
2010-02-22 12:20:00,11.75,11.78,11.75,11.77,173600.0,9.664,9.6887,9.664,9.6804,173600.0
2010-02-22 12:30:00,11.77,11.81,11.77,11.81,402800.0,9.6804,9.7133,9.6804,9.7133,402800.0
2010-02-22 12:40:00,11.81,11.81,11.8,11.81,138000.0,9.7133,9.7133,9.7051,9.7133,138000.0
2010-02-22 12:50:00,11.81,11.82,11.8,11.82,100400.0,9.7133,9.7215,9.7051,9.7215,100400.0
2010-02-22 13:00:00,11.82,11.82,11.81,11.81,104000.0,9.7215,9.7215,9.7133,9.7133,104000.0
2010-02-22 13:10:00,11.81,11.81,11.8,11.81,34000.0,9.7133,9.7133,9.7051,9.7133,34000.0
2010-02-22 13:20:00,11.81,11.81,11.81,11.81,43600.0,9.7133,9.7133,9.7133,9.7133,43600.0
2010-02-22 13:30:00,11.81,11.81,11.8,11.8,68000.0,9.7133,9.7133,9.7051,9.7051,68000.0
2010-02-22 13:40:00,11.8,11.81,11.79,11.79,126400.0,9.7051,9.7133,9.6969,9.6969,126400.0
2010-02-22 13:50:00,11.79,11.81,11.79,11.79,76800.0,9.6969,9.7133,9.6969,9.6969,76800.0
2010-02-22 14:00:00,11.79,11.81,11.79,11.81,86000.0,9.6969,9.7133,9.6969,9.7133,86000.0
2010-02-22 14:10:00,11.81,11.81,11.79,11.79,271600.0,9.7133,9.7133,9.6969,9.6969,271600.0
2010-02-22 14:20:00,11.79,11.8,11.78,11.78,117200.0,9.6969,9.7051,9.6887,9.6887,117200.0
2010-02-22 14:30:00,11.78,11.79,11.78,11.78,149600.0,9.6887,9.6969,9.6887,9.6887,149600.0
2010-02-22 14:40:00,11.78,11.79,11.78,11.79,286400.0,9.6887,9.6969,9.6887,9.6969,286400.0
2010-02-22 14:50:00,11.79,11.8,11.79,11.8,86800.0,9.6969,9.7051,9.6969,9.7051,86800.0
2010-02-22 15:00:00,11.79,11.8,11.79,11.8,133600.0,9.6969,9.7051,9.6969,9.7051,133600.0
2010-02-22 15:10:00,11.8,11.81,11.8,11.81,150000.0,9.7051,9.7133,9.7051,9.7133,150000.0
2010-02-22 15:20:00,11.81,11.83,11.81,11.82,328000.0,9.7133,9.7298,9.7133,9.7215,328000.0
2010-02-22 15:30:00,11.81,11.83,11.81,11.81,217600.0,9.7133,9.7298,9.7133,9.7133,217600.0
2010-02-22 15:40:00,11.81,11.81,11.79,11.8,294000.0,9.7133,9.7133,9.6969,9.7051,294000.0
2010-02-22 15:50:00,11.8,11.81,11.79,11.79,624800.0,9.7051,9.7133,9.6969,9.6969,624800.0
2010-02-23 09:30:00,11.79,11.81,11.74,11.75,146800.0,9.6969,9.7133,9.6558,9.664,146800.0
2010-02-23 09:40:00,11.75,11.78,11.74,11.77,268800.0,9.664,9.6887,9.6558,9.6804,268800.0
2010-02-23 09:50:00,11.77,11.78,11.71,11.72,243200.0,9.6804,9.6887,9.6311,9.6393,243200.0
2010-02-23 10:00:00,11.72,11.72,11.66,11.71,426400.0,9.6393,9.6393,9.59,9.6311,426400.0
2010-02-23 10:10:00,11.71,11.71,11.65,11.66,144800.0,9.6311,9.6311,9.5817,9.59,144800.0
2010-02-23 10:20:00,11.65,11.71,11.65,11.7,204000.0,9.5817,9.6311,9.5817,9.6229,204000.0
2010-02-23 10:30:00,11.7,11.73,11.67,11.72,232000.0,9.6229,9.6475,9.5982,9.6393,232000.0
2010-02-23 10:40:00,11.72,11.76,11.72,11.74,265200.0,9.6393,9.6722,9.6393,9.6558,265200.0
2010-02-23 10:50:00,11.74,11.75,11.72,11.74,124000.0,9.6558,9.664,9.6393,9.6558,124000.0
2010-02-23 11:00:00,11.74,11.75,11.73,11.74,194800.0,9.6558,9.664,9.6475,9.6558,194800.0
2010-02-23 11:10:00,11.74,11.75,11.72,11.72,128000.0,9.6558,9.664,9.6393,9.6393,128000.0
2010-02-23 11:20:00,11.72,11.74,11.71,11.72,75200.0,9.6393,9.6558,9.6311,9.6393,75200.0
2010-02-23 11:30:00,11.72,11.75,11.72,11.75,209200.0,9.6393,9.664,9.6393,9.664,209200.0
2010-02-23 11:40:00,11.75,11.75,11.74,11.75,158400.0,9.664,9.664,9.6558,9.664,158400.0
2010-02-23 11:50:00,11.75,11.76,11.74,11.76,262000.0,9.664,9.6722,9.6558,9.6722,262000.0
2010-02-23 12:00:00,11.76,11.77,11.75,11.77,203600.0,9.6722,9.6804,9.664,9.6804,203600.0
2010-02-23 12:10:00,11.77,11.77,11.74,11.75,194400.0,9.6804,9.6804,9.6558,9.664,194400.0
2010-02-23 12:20:00,11.76,11.76,11.74,11.74,155200.0,9.6722,9.6722,9.6558,9.6558,155200.0
2010-02-23 12:30:00,11.74,11.78,11.74,11.78,226000.0,9.6558,9.6887,9.6558,9.6887,226000.0
2010-02-23 12:40:00,11.79,11.79,11.75,11.77,204800.0,9.6969,9.6969,9.664,9.6804,204800.0
2010-02-23 12:50:00,11.77,11.78,11.77,11.78,121600.0,9.6804,9.6887,9.6804,9.6887,121600.0
2010-02-23 13:00:00,11.78,11.79,11.77,11.78,258800.0,9.6887,9.6969,9.6804,9.6887,258800.0
2010-02-23 13:10:00,11.78,11.79,11.78,11.79,140400.0,9.6887,9.6969,9.6887,9.6969,140400.0
2010-02-23 13:20:00,11.79,11.81,11.78,11.8,140400.0,9.6969,9.7133,9.6887,9.7051,140400.0
2010-02-23 13:30:00,11.8,11.81,11.78,11.79,98800.0,9.7051,9.7133,9.6887,9.6969,98800.0
2010-02-23 13:40:00,11.79,11.8,11.76,11.77,160400.0,9.6969,9.7051,9.6722,9.6804,160400.0
2010-02-23 13:50:00,11.77,11.79,11.77,11.78,142800.0,9.6804,9.6969,9.6804,9.6887,142800.0
2010-02-23 14:00:00,11.78,11.8,11.76,11.79,126800.0,9.6887,9.7051,9.6722,9.6969,126800.0
2010-02-23 14:10:00,11.79,11.81,11.79,11.79,169600.0,9.6969,9.7133,9.6969,9.6969,169600.0
2010-02-23 14:20:00,11.79,11.79,11.77,11.77,158000.0,9.6969,9.6969,9.6804,9.6804,158000.0
2010-02-23 14:30:00,11.77,11.81,11.76,11.81,305600.0,9.6804,9.7133,9.6722,9.7133,305600.0
2010-02-23 14:40:00,11.8,11.81,11.79,11.8,107200.0,9.7051,9.7133,9.6969,9.7051,107200.0
2010-02-23 14:50:00,11.8,11.82,11.8,11.8,160000.0,9.7051,9.7215,9.7051,9.7051,160000.0
2010-02-23 15:00:00,11.8,11.81,11.79,11.79,155600.0,9.7051,9.7133,9.6969,9.6969,155600.0
2010-02-23 15:10:00,11.79,11.81,11.79,11.81,169600.0,9.6969,9.7133,9.6969,9.7133,169600.0
2010-02-23 15:20:00,11.81,11.81,11.8,11.81,180400.0,9.7133,9.7133,9.7051,9.7133,180400.0
2010-02-23 15:30:00,11.81,11.81,11.79,11.8,198400.0,9.7133,9.7133,9.6969,9.7051,198400.0
2010-02-23 15:40:00,11.8,11.8,11.77,11.78,380000.0,9.7051,9.7051,9.6804,9.6887,380000.0
2010-02-23 15:50:00,11.77,11.78,11.75,11.76,494000.0,9.6804,9.6887,9.664,9.6722,494000.0
2010-02-24 09:30:00,11.83,11.88,11.75,11.86,258800.0,9.7298,9.7709,9.664,9.7544,258800.0
2010-02-24 09:40:00,11.87,11.9,11.83,11.89,152000.0,9.7627,9.7873,9.7298,9.7791,152000.0
2010-02-24 09:50:00,11.89,11.91,11.88,11.9,76400.0,9.7791,9.7956,9.7709,9.7873,76400.0
2010-02-24 10:00:00,11.9,11.92,11.87,11.9,322000.0,9.7873,9.8038,9.7627,9.7873,322000.0
2010-02-24 10:10:00,11.9,11.91,11.86,11.87,246400.0,9.7873,9.7956,9.7544,9.7627,246400.0
2010-02-24 10:20:00,11.87,11.89,11.85,11.89,136800.0,9.7627,9.7791,9.7462,9.7791,136800.0
2010-02-24 10:30:00,11.89,11.92,11.88,11.92,170000.0,9.7791,9.8038,9.7709,9.8038,170000.0
2010-02-24 10:40:00,11.92,11.94,11.9,11.93,174000.0,9.8038,9.8202,9.7873,9.812,174000.0
2010-02-24 10:50:00,11.92,11.95,11.9,11.9,182800.0,9.8038,9.8285,9.7873,9.7873,182800.0
2010-02-24 11:00:00,11.91,11.93,11.9,11.91,99200.0,9.7956,9.812,9.7873,9.7956,99200.0
2010-02-24 11:10:00,11.91,11.93,11.9,11.9,70800.0,9.7956,9.812,9.7873,9.7873,70800.0
2010-02-24 11:20:00,11.9,11.91,11.88,11.9,81600.0,9.7873,9.7956,9.7709,9.7873,81600.0
2010-02-24 11:30:00,11.9,11.91,11.9,11.91,58800.0,9.7873,9.7956,9.7873,9.7956,58800.0
2010-02-24 11:40:00,11.92,11.93,11.91,11.92,68400.0,9.8038,9.812,9.7956,9.8038,68400.0
2010-02-24 11:50:00,11.92,11.95,11.92,11.95,97600.0,9.8038,9.8285,9.8038,9.8285,97600.0
2010-02-24 12:00:00,11.95,11.96,11.95,11.96,95600.0,9.8285,9.8367,9.8285,9.8367,95600.0
2010-02-24 12:10:00,11.96,11.97,11.95,11.97,83600.0,9.8367,9.8449,9.8285,9.8449,83600.0
2010-02-24 12:20:00,11.97,11.97,11.96,11.96,78000.0,9.8449,9.8449,9.8367,9.8367,78000.0
2010-02-24 12:30:00,11.96,11.97,11.96,11.96,61600.0,9.8367,9.8449,9.8367,9.8367,61600.0
2010-02-24 12:40:00,11.96,11.98,11.96,11.98,103600.0,9.8367,9.8531,9.8367,9.8531,103600.0
2010-02-24 12:50:00,11.97,11.98,11.97,11.98,117200.0,9.8449,9.8531,9.8449,9.8531,117200.0
2010-02-24 13:00:00,11.98,11.99,11.97,11.99,108800.0,9.8531,9.8614,9.8449,9.8614,108800.0
2010-02-24 13:10:00,11.99,12.01,11.98,12.01,130800.0,9.8614,9.8778,9.8531,9.8778,130800.0
2010-02-24 13:20:00,12.0,12.02,12.0,12.0,296400.0,9.8696,9.886,9.8696,9.8696,296400.0
2010-02-24 13:30:00,11.99,12.0,11.99,11.99,163200.0,9.8614,9.8696,9.8614,9.8614,163200.0
2010-02-24 13:40:00,11.99,11.99,11.97,11.97,162800.0,9.8614,9.8614,9.8449,9.8449,162800.0
2010-02-24 13:50:00,11.97,11.99,11.97,11.98,94400.0,9.8449,9.8614,9.8449,9.8531,94400.0
2010-02-24 14:00:00,11.98,11.99,11.97,11.97,76000.0,9.8531,9.8614,9.8449,9.8449,76000.0
2010-02-24 14:10:00,11.97,11.97,11.95,11.96,89200.0,9.8449,9.8449,9.8285,9.8367,89200.0
2010-02-24 14:20:00,11.96,11.97,11.96,11.97,136800.0,9.8367,9.8449,9.8367,9.8449,136800.0
2010-02-24 14:30:00,11.98,11.98,11.95,11.95,168800.0,9.8531,9.8531,9.8285,9.8285,168800.0
2010-02-24 14:40:00,11.95,11.99,11.95,11.99,215600.0,9.8285,9.8614,9.8285,9.8614,215600.0
2010-02-24 14:50:00,11.99,12.0,11.99,11.99,250400.0,9.8614,9.8696,9.8614,9.8614,250400.0
2010-02-24 15:00:00,11.99,11.99,11.98,11.99,250400.0,9.8614,9.8614,9.8531,9.8614,250400.0
2010-02-24 15:10:00,11.99,12.03,11.99,12.02,428400.0,9.8614,9.8943,9.8614,9.886,428400.0
2010-02-24 15:20:00,12.02,12.03,12.0,12.0,224400.0,9.886,9.8943,9.8696,9.8696,224400.0
2010-02-24 15:30:00,12.0,12.01,11.99,12.01,282400.0,9.8696,9.8778,9.8614,9.8778,282400.0
2010-02-24 15:40:00,12.01,12.03,12.01,12.03,432400.0,9.8778,9.8943,9.8778,9.8943,432400.0
2010-02-24 15:50:00,12.03,12.05,12.02,12.04,758000.0,9.8943,9.9107,9.886,9.9025,758000.0
2010-02-25 09:30:00,11.94,12.04,11.88,12.04,529600.0,9.8202,9.9025,9.7709,9.9025,529600.0
2010-02-25 09:40:00,12.03,12.07,12.02,12.02,433200.0,9.8943,9.9272,9.886,9.886,433200.0
2010-02-25 09:50:00,12.02,12.04,11.99,12.02,246800.0,9.886,9.9025,9.8614,9.886,246800.0
2010-02-25 10:00:00,12.02,12.02,11.96,11.97,235200.0,9.886,9.886,9.8367,9.8449,235200.0
2010-02-25 10:10:00,11.97,11.99,11.95,11.95,210800.0,9.8449,9.8614,9.8285,9.8285,210800.0
2010-02-25 10:20:00,11.95,11.97,11.92,11.94,277200.0,9.8285,9.8449,9.8038,9.8202,277200.0
2010-02-25 10:30:00,11.94,11.96,11.93,11.94,142800.0,9.8202,9.8367,9.812,9.8202,142800.0
2010-02-25 10:40:00,11.94,11.94,11.92,11.93,107200.0,9.8202,9.8202,9.8038,9.812,107200.0
2010-02-25 10:50:00,11.93,11.93,11.9,11.91,86400.0,9.812,9.812,9.7873,9.7956,86400.0
2010-02-25 11:00:00,11.91,11.92,11.9,11.92,104000.0,9.7956,9.8038,9.7873,9.8038,104000.0
2010-02-25 11:10:00,11.92,11.92,11.9,11.92,85200.0,9.8038,9.8038,9.7873,9.8038,85200.0
2010-02-25 11:20:00,11.92,11.94,11.91,11.94,124000.0,9.8038,9.8202,9.7956,9.8202,124000.0
2010-02-25 11:30:00,11.94,11.94,11.92,11.94,88800.0,9.8202,9.8202,9.8038,9.8202,88800.0
2010-02-25 11:40:00,11.94,11.96,11.94,11.96,122000.0,9.8202,9.8367,9.8202,9.8367,122000.0
2010-02-25 11:50:00,11.96,11.97,11.94,11.95,133200.0,9.8367,9.8449,9.8202,9.8285,133200.0
2010-02-25 12:00:00,11.95,11.98,11.95,11.98,116000.0,9.8285,9.8531,9.8285,9.8531,116000.0
2010-02-25 12:10:00,11.97,11.97,11.96,11.96,60800.0,9.8449,9.8449,9.8367,9.8367,60800.0
2010-02-25 12:20:00,11.97,11.98,11.96,11.98,68400.0,9.8449,9.8531,9.8367,9.8531,68400.0
2010-02-25 12:30:00,11.98,11.99,11.97,11.99,117200.0,9.8531,9.8614,9.8449,9.8614,117200.0
2010-02-25 12:40:00,11.99,12.01,11.99,12.01,89200.0,9.8614,9.8778,9.8614,9.8778,89200.0
2010-02-25 12:50:00,12.01,12.01,12.0,12.01,74000.0,9.8778,9.8778,9.8696,9.8778,74000.0
2010-02-25 13:00:00,12.0,12.01,11.99,12.0,111600.0,9.8696,9.8778,9.8614,9.8696,111600.0
2010-02-25 13:10:00,12.0,12.0,11.99,11.99,64400.0,9.8696,9.8696,9.8614,9.8614,64400.0
2010-02-25 13:20:00,11.99,12.01,11.99,11.99,63600.0,9.8614,9.8778,9.8614,9.8614,63600.0
2010-02-25 13:30:00,11.99,12.01,11.99,12.01,67200.0,9.8614,9.8778,9.8614,9.8778,67200.0
2010-02-25 13:40:00,12.01,12.06,12.0,12.05,158800.0,9.8778,9.9189,9.8696,9.9107,158800.0
2010-02-25 13:50:00,12.05,12.11,12.05,12.11,248800.0,9.9107,9.9601,9.9107,9.9601,248800.0
2010-02-25 14:00:00,12.11,12.13,12.09,12.11,281600.0,9.9601,9.9765,9.9436,9.9601,281600.0
2010-02-25 14:10:00,12.11,12.12,12.1,12.11,103200.0,9.9601,9.9683,9.9518,9.9601,103200.0
2010-02-25 14:20:00,12.11,12.13,12.11,12.11,181600.0,9.9601,9.9765,9.9601,9.9601,181600.0
2010-02-25 14:30:00,12.11,12.13,12.11,12.12,250000.0,9.9601,9.9765,9.9601,9.9683,250000.0
2010-02-25 14:40:00,12.11,12.13,12.11,12.11,153600.0,9.9601,9.9765,9.9601,9.9601,153600.0
2010-02-25 14:50:00,12.11,12.14,12.11,12.13,218800.0,9.9601,9.9847,9.9601,9.9765,218800.0
2010-02-25 15:00:00,12.13,12.19,12.12,12.18,408000.0,9.9765,10.0259,9.9683,10.0176,408000.0
2010-02-25 15:10:00,12.18,12.2,12.17,12.19,362800.0,10.0176,10.0341,10.0094,10.0259,362800.0
2010-02-25 15:20:00,12.19,12.22,12.18,12.22,474000.0,10.0259,10.0505,10.0176,10.0505,474000.0
2010-02-25 15:30:00,12.22,12.24,12.21,12.22,598000.0,10.0505,10.067,10.0423,10.0505,598000.0
2010-02-25 15:40:00,12.22,12.24,12.22,12.23,743200.0,10.0505,10.067,10.0505,10.0588,743200.0
2010-02-25 15:50:00,12.22,12.22,12.2,12.22,550400.0,10.0505,10.0505,10.0341,10.0505,550400.0
2010-02-26 09:30:00,12.26,12.27,12.18,12.19,250000.0,10.0834,10.0917,10.0176,10.0259,250000.0
2010-02-26 09:40:00,12.19,12.23,12.16,12.2,162800.0,10.0259,10.0588,10.0012,10.0341,162800.0
2010-02-26 09:50:00,12.2,12.24,12.19,12.22,134000.0,10.0341,10.067,10.0259,10.0505,134000.0
2010-02-26 10:00:00,12.21,12.23,12.14,12.17,278000.0,10.0423,10.0588,9.9847,10.0094,278000.0
2010-02-26 10:10:00,12.16,12.22,12.16,12.2,166000.0,10.0012,10.0505,10.0012,10.0341,166000.0
2010-02-26 10:20:00,12.2,12.2,12.18,12.2,186000.0,10.0341,10.0341,10.0176,10.0341,186000.0
2010-02-26 10:30:00,12.2,12.23,12.18,12.21,259600.0,10.0341,10.0588,10.0176,10.0423,259600.0
2010-02-26 10:40:00,12.21,12.23,12.19,12.19,308400.0,10.0423,10.0588,10.0259,10.0259,308400.0
2010-02-26 10:50:00,12.19,12.22,12.19,12.22,216800.0,10.0259,10.0505,10.0259,10.0505,216800.0
2010-02-26 11:00:00,12.22,12.23,12.21,12.23,276400.0,10.0505,10.0588,10.0423,10.0588,276400.0
2010-02-26 11:10:00,12.23,12.23,12.21,12.21,104400.0,10.0588,10.0588,10.0423,10.0423,104400.0
2010-02-26 11:20:00,12.21,12.22,12.2,12.22,78000.0,10.0423,10.0505,10.0341,10.0505,78000.0
2010-02-26 11:30:00,12.21,12.24,12.21,12.24,76000.0,10.0423,10.067,10.0423,10.067,76000.0
2010-02-26 11:40:00,12.24,12.24,12.22,12.22,100400.0,10.067,10.067,10.0505,10.0505,100400.0
2010-02-26 11:50:00,12.22,12.23,12.21,12.23,73600.0,10.0505,10.0588,10.0423,10.0588,73600.0
2010-02-26 12:00:00,12.23,12.23,12.21,12.22,106800.0,10.0588,10.0588,10.0423,10.0505,106800.0
2010-02-26 12:10:00,12.21,12.22,12.2,12.21,170800.0,10.0423,10.0505,10.0341,10.0423,170800.0
2010-02-26 12:20:00,12.21,12.22,12.21,12.22,128000.0,10.0423,10.0505,10.0423,10.0505,128000.0
2010-02-26 12:30:00,12.22,12.24,12.21,12.22,160000.0,10.0505,10.067,10.0423,10.0505,160000.0
2010-02-26 12:40:00,12.22,12.25,12.22,12.24,202000.0,10.0505,10.0752,10.0505,10.067,202000.0
2010-02-26 12:50:00,12.24,12.25,12.23,12.24,166800.0,10.067,10.0752,10.0588,10.067,166800.0
2010-02-26 13:00:00,12.24,12.25,12.22,12.22,134800.0,10.067,10.0752,10.0505,10.0505,134800.0
2010-02-26 13:10:00,12.22,12.22,12.2,12.21,92000.0,10.0505,10.0505,10.0341,10.0423,92000.0
2010-02-26 13:20:00,12.2,12.23,12.2,12.23,76800.0,10.0341,10.0588,10.0341,10.0588,76800.0
2010-02-26 13:30:00,12.23,12.24,12.22,12.23,170800.0,10.0588,10.067,10.0505,10.0588,170800.0
2010-02-26 13:40:00,12.23,12.24,12.21,12.21,112400.0,10.0588,10.067,10.0423,10.0423,112400.0
2010-02-26 13:50:00,12.21,12.23,12.21,12.23,119200.0,10.0423,10.0588,10.0423,10.0588,119200.0
2010-02-26 14:00:00,12.23,12.24,12.23,12.23,130000.0,10.0588,10.067,10.0588,10.0588,130000.0
2010-02-26 14:10:00,12.24,12.25,12.23,12.24,148000.0,10.067,10.0752,10.0588,10.067,148000.0
2010-02-26 14:20:00,12.24,12.25,12.24,12.25,163200.0,10.067,10.0752,10.067,10.0752,163200.0
2010-02-26 14:30:00,12.25,12.25,12.23,12.24,164800.0,10.0752,10.0752,10.0588,10.067,164800.0
2010-02-26 14:40:00,12.24,12.24,12.23,12.24,177600.0,10.067,10.067,10.0588,10.067,177600.0
2010-02-26 14:50:00,12.24,12.24,12.21,12.22,187200.0,10.067,10.067,10.0423,10.0505,187200.0
2010-02-26 15:00:00,12.22,12.22,12.21,12.21,244400.0,10.0505,10.0505,10.0423,10.0423,244400.0
2010-02-26 15:10:00,12.21,12.23,12.21,12.22,183600.0,10.0423,10.0588,10.0423,10.0505,183600.0
2010-02-26 15:20:00,12.22,12.24,12.22,12.22,186800.0,10.0505,10.067,10.0505,10.0505,186800.0
2010-02-26 15:30:00,12.22,12.24,12.2,12.23,230800.0,10.0505,10.067,10.0341,10.0588,230800.0
2010-02-26 15:40:00,12.23,12.23,12.22,12.22,337600.0,10.0588,10.0588,10.0505,10.0505,337600.0
2010-02-26 15:50:00,12.22,12.24,12.21,12.23,829200.0,10.0505,10.067,10.0423,10.0588,829200.0
2010-03-01 09:30:00,12.27,12.29,12.16,12.17,548800.0,10.0917,10.1081,10.0012,10.0094,548800.0
2010-03-01 09:40:00,12.17,12.21,12.15,12.15,370000.0,10.0094,10.0423,9.993,9.993,370000.0
2010-03-01 09:50:00,12.15,12.15,12.09,12.12,605200.0,9.993,9.993,9.9436,9.9683,605200.0
2010-03-01 10:00:00,12.12,12.18,12.11,12.17,413200.0,9.9683,10.0176,9.9601,10.0094,413200.0
2010-03-01 10:10:00,12.17,12.22,12.17,12.21,168800.0,10.0094,10.0505,10.0094,10.0423,168800.0
2010-03-01 10:20:00,12.21,12.21,12.17,12.18,134000.0,10.0423,10.0423,10.0094,10.0176,134000.0
2010-03-01 10:30:00,12.18,12.18,12.15,12.16,186800.0,10.0176,10.0176,9.993,10.0012,186800.0
2010-03-01 10:40:00,12.16,12.18,12.16,12.17,89600.0,10.0012,10.0176,10.0012,10.0094,89600.0
2010-03-01 10:50:00,12.18,12.21,12.18,12.21,110400.0,10.0176,10.0423,10.0176,10.0423,110400.0
2010-03-01 11:00:00,12.21,12.27,12.21,12.26,211200.0,10.0423,10.0917,10.0423,10.0834,211200.0
2010-03-01 11:10:00,12.26,12.27,12.25,12.26,169600.0,10.0834,10.0917,10.0752,10.0834,169600.0
2010-03-01 11:20:00,12.26,12.27,12.25,12.27,90400.0,10.0834,10.0917,10.0752,10.0917,90400.0
2010-03-01 11:30:00,12.27,12.28,12.26,12.27,128400.0,10.0917,10.0999,10.0834,10.0917,128400.0
2010-03-01 11:40:00,12.27,12.29,12.27,12.29,153600.0,10.0917,10.1081,10.0917,10.1081,153600.0
2010-03-01 11:50:00,12.29,12.29,12.28,12.28,176000.0,10.1081,10.1081,10.0999,10.0999,176000.0
2010-03-01 12:00:00,12.29,12.31,12.28,12.3,124800.0,10.1081,10.1246,10.0999,10.1163,124800.0
2010-03-01 12:10:00,12.3,12.3,12.29,12.3,76800.0,10.1163,10.1163,10.1081,10.1163,76800.0
2010-03-01 12:20:00,12.3,12.3,12.29,12.29,63200.0,10.1163,10.1163,10.1081,10.1081,63200.0
2010-03-01 12:30:00,12.29,12.31,12.29,12.31,98800.0,10.1081,10.1246,10.1081,10.1246,98800.0
2010-03-01 12:40:00,12.31,12.32,12.31,12.32,89600.0,10.1246,10.1328,10.1246,10.1328,89600.0
2010-03-01 12:50:00,12.32,12.33,12.31,12.31,131200.0,10.1328,10.141,10.1246,10.1246,131200.0
2010-03-01 13:00:00,12.31,12.32,12.3,12.32,95200.0,10.1246,10.1328,10.1163,10.1328,95200.0
2010-03-01 13:10:00,12.32,12.33,12.31,12.33,77600.0,10.1328,10.141,10.1246,10.141,77600.0
2010-03-01 13:20:00,12.33,12.34,12.33,12.34,80800.0,10.141,10.1492,10.141,10.1492,80800.0
2010-03-01 13:30:00,12.34,12.35,12.33,12.35,148800.0,10.1492,10.1575,10.141,10.1575,148800.0
2010-03-01 13:40:00,12.34,12.35,12.34,12.35,110800.0,10.1492,10.1575,10.1492,10.1575,110800.0
2010-03-01 13:50:00,12.35,12.35,12.33,12.33,117200.0,10.1575,10.1575,10.141,10.141,117200.0
2010-03-01 14:00:00,12.33,12.34,12.32,12.32,171600.0,10.141,10.1492,10.1328,10.1328,171600.0
2010-03-01 14:10:00,12.32,12.34,12.32,12.34,179600.0,10.1328,10.1492,10.1328,10.1492,179600.0
2010-03-01 14:20:00,12.34,12.34,12.31,12.31,201200.0,10.1492,10.1492,10.1246,10.1246,201200.0
2010-03-01 14:30:00,12.31,12.31,12.3,12.3,257600.0,10.1246,10.1246,10.1163,10.1163,257600.0
2010-03-01 14:40:00,12.3,12.31,12.3,12.3,139200.0,10.1163,10.1246,10.1163,10.1163,139200.0
2010-03-01 14:50:00,12.31,12.31,12.3,12.31,343200.0,10.1246,10.1246,10.1163,10.1246,343200.0
2010-03-01 15:00:00,12.31,12.32,12.29,12.29,417200.0,10.1246,10.1328,10.1081,10.1081,417200.0
2010-03-01 15:10:00,12.29,12.3,12.28,12.28,340800.0,10.1081,10.1163,10.0999,10.0999,340800.0
2010-03-01 15:20:00,12.28,12.3,12.28,12.28,274000.0,10.0999,10.1163,10.0999,10.0999,274000.0
2010-03-01 15:30:00,12.28,12.31,12.28,12.31,246400.0,10.0999,10.1246,10.0999,10.1246,246400.0
2010-03-01 15:40:00,12.31,12.31,12.28,12.3,333600.0,10.1246,10.1246,10.0999,10.1163,333600.0
2010-03-01 15:50:00,12.31,12.32,12.3,12.32,749600.0,10.1246,10.1328,10.1163,10.1328,749600.0
2010-03-02 09:30:00,12.36,12.4,12.33,12.38,318000.0,10.1657,10.1986,10.141,10.1821,318000.0
2010-03-02 09:40:00,12.38,12.38,12.35,12.37,228000.0,10.1821,10.1821,10.1575,10.1739,228000.0
2010-03-02 09:50:00,12.37,12.38,12.35,12.35,151600.0,10.1739,10.1821,10.1575,10.1575,151600.0
2010-03-02 10:00:00,12.35,12.35,12.32,12.33,211200.0,10.1575,10.1575,10.1328,10.141,211200.0
2010-03-02 10:10:00,12.33,12.34,12.31,12.32,205200.0,10.141,10.1492,10.1246,10.1328,205200.0
2010-03-02 10:20:00,12.32,12.33,12.3,12.31,186000.0,10.1328,10.141,10.1163,10.1246,186000.0
2010-03-02 10:30:00,12.31,12.32,12.3,12.31,136400.0,10.1246,10.1328,10.1163,10.1246,136400.0
2010-03-02 10:40:00,12.31,12.35,12.31,12.32,234000.0,10.1246,10.1575,10.1246,10.1328,234000.0
2010-03-02 10:50:00,12.32,12.33,12.3,12.33,129600.0,10.1328,10.141,10.1163,10.141,129600.0
2010-03-02 11:00:00,12.33,12.36,12.33,12.35,122400.0,10.141,10.1657,10.141,10.1575,122400.0
2010-03-02 11:10:00,12.35,12.36,12.35,12.36,65600.0,10.1575,10.1657,10.1575,10.1657,65600.0
2010-03-02 11:20:00,12.36,12.36,12.35,12.35,54800.0,10.1657,10.1657,10.1575,10.1575,54800.0
2010-03-02 11:30:00,12.35,12.36,12.34,12.35,108400.0,10.1575,10.1657,10.1492,10.1575,108400.0
2010-03-02 11:40:00,12.36,12.37,12.35,12.37,56800.0,10.1657,10.1739,10.1575,10.1739,56800.0
2010-03-02 11:50:00,12.37,12.38,12.37,12.37,92000.0,10.1739,10.1821,10.1739,10.1739,92000.0
2010-03-02 12:00:00,12.37,12.38,12.36,12.36,92400.0,10.1739,10.1821,10.1657,10.1657,92400.0
2010-03-02 12:10:00,12.36,12.37,12.35,12.36,126800.0,10.1657,10.1739,10.1575,10.1657,126800.0
2010-03-02 12:20:00,12.35,12.36,12.34,12.35,30400.0,10.1575,10.1657,10.1492,10.1575,30400.0
2010-03-02 12:30:00,12.35,12.35,12.33,12.35,110800.0,10.1575,10.1575,10.141,10.1575,110800.0
2010-03-02 12:40:00,12.35,12.36,12.35,12.36,64400.0,10.1575,10.1657,10.1575,10.1657,64400.0
2010-03-02 12:50:00,12.36,12.36,12.35,12.36,72000.0,10.1657,10.1657,10.1575,10.1657,72000.0
2010-03-02 13:00:00,12.36,12.36,12.35,12.35,50800.0,10.1657,10.1657,10.1575,10.1575,50800.0
2010-03-02 13:10:00,12.35,12.37,12.35,12.35,105600.0,10.1575,10.1739,10.1575,10.1575,105600.0
2010-03-02 13:20:00,12.35,12.35,12.33,12.33,48000.0,10.1575,10.1575,10.141,10.141,48000.0
2010-03-02 13:30:00,12.33,12.34,12.33,12.34,99600.0,10.141,10.1492,10.141,10.1492,99600.0
2010-03-02 13:40:00,12.33,12.37,12.33,12.36,97200.0,10.141,10.1739,10.141,10.1657,97200.0
2010-03-02 13:50:00,12.37,12.39,12.35,12.35,332000.0,10.1739,10.1904,10.1575,10.1575,332000.0
2010-03-02 14:00:00,12.35,12.36,12.34,12.35,385200.0,10.1575,10.1657,10.1492,10.1575,385200.0
2010-03-02 14:10:00,12.35,12.36,12.34,12.35,124000.0,10.1575,10.1657,10.1492,10.1575,124000.0
2010-03-02 14:20:00,12.35,12.35,12.34,12.35,179600.0,10.1575,10.1575,10.1492,10.1575,179600.0
2010-03-02 14:30:00,12.35,12.36,12.35,12.36,95600.0,10.1575,10.1657,10.1575,10.1657,95600.0
2010-03-02 14:40:00,12.36,12.36,12.34,12.35,86800.0,10.1657,10.1657,10.1492,10.1575,86800.0
2010-03-02 14:50:00,12.35,12.35,12.34,12.35,123200.0,10.1575,10.1575,10.1492,10.1575,123200.0
2010-03-02 15:00:00,12.35,12.36,12.34,12.35,178800.0,10.1575,10.1657,10.1492,10.1575,178800.0
2010-03-02 15:10:00,12.35,12.35,12.34,12.34,162800.0,10.1575,10.1575,10.1492,10.1492,162800.0
2010-03-02 15:20:00,12.34,12.35,12.33,12.33,202800.0,10.1492,10.1575,10.141,10.141,202800.0
2010-03-02 15:30:00,12.33,12.36,12.33,12.33,439600.0,10.141,10.1657,10.141,10.141,439600.0
2010-03-02 15:40:00,12.33,12.34,12.3,12.31,338800.0,10.141,10.1492,10.1163,10.1246,338800.0
2010-03-02 15:50:00,12.31,12.34,12.3,12.32,1286800.0,10.1246,10.1492,10.1163,10.1328,1286800.0
2010-03-03 09:30:00,12.36,12.36,12.3,12.34,166000.0,10.1657,10.1657,10.1163,10.1492,166000.0
2010-03-03 09:40:00,12.33,12.36,12.3,12.36,114400.0,10.141,10.1657,10.1163,10.1657,114400.0
2010-03-03 09:50:00,12.35,12.38,12.34,12.38,168400.0,10.1575,10.1821,10.1492,10.1821,168400.0
2010-03-03 10:00:00,12.38,12.4,12.36,12.38,322000.0,10.1821,10.1986,10.1657,10.1821,322000.0
2010-03-03 10:10:00,12.38,12.39,12.37,12.38,100000.0,10.1821,10.1904,10.1739,10.1821,100000.0
2010-03-03 10:20:00,12.38,12.38,12.36,12.36,275600.0,10.1821,10.1821,10.1657,10.1657,275600.0
2010-03-03 10:30:00,12.36,12.38,12.35,12.37,152800.0,10.1657,10.1821,10.1575,10.1739,152800.0
2010-03-03 10:40:00,12.37,12.37,12.35,12.35,212800.0,10.1739,10.1739,10.1575,10.1575,212800.0
2010-03-03 10:50:00,12.35,12.37,12.34,12.36,276000.0,10.1575,10.1739,10.1492,10.1657,276000.0
2010-03-03 11:00:00,12.35,12.37,12.34,12.37,109600.0,10.1575,10.1739,10.1492,10.1739,109600.0
2010-03-03 11:10:00,12.37,12.38,12.36,12.38,99600.0,10.1739,10.1821,10.1657,10.1821,99600.0
2010-03-03 11:20:00,12.38,12.39,12.37,12.39,110400.0,10.1821,10.1904,10.1739,10.1904,110400.0
2010-03-03 11:30:00,12.4,12.41,12.39,12.39,84000.0,10.1986,10.2068,10.1904,10.1904,84000.0
2010-03-03 11:40:00,12.39,12.4,12.37,12.38,164400.0,10.1904,10.1986,10.1739,10.1821,164400.0
2010-03-03 11:50:00,12.38,12.39,12.37,12.37,32800.0,10.1821,10.1904,10.1739,10.1739,32800.0
2010-03-03 12:00:00,12.37,12.38,12.37,12.37,84000.0,10.1739,10.1821,10.1739,10.1739,84000.0
2010-03-03 12:10:00,12.37,12.4,12.37,12.39,110400.0,10.1739,10.1986,10.1739,10.1904,110400.0
2010-03-03 12:20:00,12.4,12.4,12.39,12.4,90800.0,10.1986,10.1986,10.1904,10.1986,90800.0
2010-03-03 12:30:00,12.4,12.4,12.38,12.38,107600.0,10.1986,10.1986,10.1821,10.1821,107600.0
2010-03-03 12:40:00,12.38,12.38,12.37,12.37,106800.0,10.1821,10.1821,10.1739,10.1739,106800.0
2010-03-03 12:50:00,12.37,12.38,12.37,12.38,162400.0,10.1739,10.1821,10.1739,10.1821,162400.0
2010-03-03 13:00:00,12.38,12.38,12.37,12.38,204000.0,10.1821,10.1821,10.1739,10.1821,204000.0
2010-03-03 13:10:00,12.38,12.38,12.37,12.37,149600.0,10.1821,10.1821,10.1739,10.1739,149600.0
2010-03-03 13:20:00,12.37,12.38,12.37,12.38,158800.0,10.1739,10.1821,10.1739,10.1821,158800.0
2010-03-03 13:30:00,12.38,12.38,12.36,12.37,152800.0,10.1821,10.1821,10.1657,10.1739,152800.0
2010-03-03 13:40:00,12.37,12.38,12.37,12.38,110800.0,10.1739,10.1821,10.1739,10.1821,110800.0
2010-03-03 13:50:00,12.38,12.39,12.38,12.38,173200.0,10.1821,10.1904,10.1821,10.1821,173200.0
2010-03-03 14:00:00,12.38,12.39,12.38,12.38,80800.0,10.1821,10.1904,10.1821,10.1821,80800.0
2010-03-03 14:10:00,12.38,12.38,12.38,12.38,140400.0,10.1821,10.1821,10.1821,10.1821,140400.0
2010-03-03 14:20:00,12.38,12.38,12.36,12.37,226400.0,10.1821,10.1821,10.1657,10.1739,226400.0
2010-03-03 14:30:00,12.37,12.38,12.36,12.37,203600.0,10.1739,10.1821,10.1657,10.1739,203600.0
2010-03-03 14:40:00,12.37,12.37,12.35,12.35,410000.0,10.1739,10.1739,10.1575,10.1575,410000.0
2010-03-03 14:50:00,12.36,12.36,12.34,12.35,242400.0,10.1657,10.1657,10.1492,10.1575,242400.0
2010-03-03 15:00:00,12.34,12.36,12.34,12.34,235600.0,10.1492,10.1657,10.1492,10.1492,235600.0
2010-03-03 15:10:00,12.34,12.36,12.34,12.35,248400.0,10.1492,10.1657,10.1492,10.1575,248400.0
2010-03-03 15:20:00,12.34,12.37,12.34,12.37,254400.0,10.1492,10.1739,10.1492,10.1739,254400.0
2010-03-03 15:30:00,12.37,12.38,12.36,12.36,310800.0,10.1739,10.1821,10.1657,10.1657,310800.0
2010-03-03 15:40:00,12.36,12.37,12.35,12.36,321200.0,10.1657,10.1739,10.1575,10.1657,321200.0
2010-03-03 15:50:00,12.37,12.37,12.35,12.36,480400.0,10.1739,10.1739,10.1575,10.1657,480400.0
2010-03-04 09:30:00,12.5,12.74,12.42,12.72,842400.0,10.2808,10.4782,10.215,10.4618,842400.0
2010-03-04 09:40:00,12.73,12.75,12.66,12.72,868400.0,10.47,10.4864,10.4124,10.4618,868400.0
2010-03-04 09:50:00,12.72,12.8,12.72,12.79,540800.0,10.4618,10.5276,10.4618,10.5193,540800.0
2010-03-04 10:00:00,12.79,12.8,12.72,12.74,758400.0,10.5193,10.5276,10.4618,10.4782,758400.0
2010-03-04 10:10:00,12.74,12.76,12.69,12.7,402400.0,10.4782,10.4947,10.4371,10.4453,402400.0
2010-03-04 10:20:00,12.71,12.72,12.67,12.71,517600.0,10.4535,10.4618,10.4206,10.4535,517600.0
2010-03-04 10:30:00,12.71,12.74,12.7,12.74,144800.0,10.4535,10.4782,10.4453,10.4782,144800.0
2010-03-04 10:40:00,12.74,12.76,12.73,12.76,335600.0,10.4782,10.4947,10.47,10.4947,335600.0
2010-03-04 10:50:00,12.76,12.78,12.75,12.77,192400.0,10.4947,10.5111,10.4864,10.5029,192400.0
2010-03-04 11:00:00,12.77,12.8,12.77,12.79,183200.0,10.5029,10.5276,10.5029,10.5193,183200.0
2010-03-04 11:10:00,12.79,12.81,12.79,12.8,180400.0,10.5193,10.5358,10.5193,10.5276,180400.0
2010-03-04 11:20:00,12.8,12.84,12.8,12.83,846400.0,10.5276,10.5605,10.5276,10.5522,846400.0
2010-03-04 11:30:00,12.83,12.84,12.82,12.83,420000.0,10.5522,10.5605,10.544,10.5522,420000.0
2010-03-04 11:40:00,12.83,12.83,12.79,12.82,424800.0,10.5522,10.5522,10.5193,10.544,424800.0
2010-03-04 11:50:00,12.82,12.85,12.81,12.81,741600.0,10.544,10.5687,10.5358,10.5358,741600.0
2010-03-04 12:00:00,12.81,12.83,12.79,12.83,709200.0,10.5358,10.5522,10.5193,10.5522,709200.0
2010-03-04 12:10:00,12.83,12.84,12.82,12.82,84400.0,10.5522,10.5605,10.544,10.544,84400.0
2010-03-04 12:20:00,12.82,12.89,12.81,12.88,221600.0,10.544,10.6016,10.5358,10.5934,221600.0
2010-03-04 12:30:00,12.88,12.89,12.83,12.84,297600.0,10.5934,10.6016,10.5522,10.5605,297600.0
2010-03-04 12:40:00,12.84,12.84,12.8,12.8,222800.0,10.5605,10.5605,10.5276,10.5276,222800.0
2010-03-04 12:50:00,12.8,12.81,12.78,12.79,226000.0,10.5276,10.5358,10.5111,10.5193,226000.0
2010-03-04 13:00:00,12.79,12.8,12.77,12.78,151600.0,10.5193,10.5276,10.5029,10.5111,151600.0
2010-03-04 13:10:00,12.78,12.78,12.75,12.76,206000.0,10.5111,10.5111,10.4864,10.4947,206000.0
2010-03-04 13:20:00,12.76,12.76,12.74,12.75,114400.0,10.4947,10.4947,10.4782,10.4864,114400.0
2010-03-04 13:30:00,12.75,12.75,12.74,12.74,383600.0,10.4864,10.4864,10.4782,10.4782,383600.0
2010-03-04 13:40:00,12.74,12.74,12.72,12.73,117200.0,10.4782,10.4782,10.4618,10.47,117200.0
2010-03-04 13:50:00,12.73,12.77,12.73,12.77,125600.0,10.47,10.5029,10.47,10.5029,125600.0
2010-03-04 14:00:00,12.77,12.77,12.75,12.75,186400.0,10.5029,10.5029,10.4864,10.4864,186400.0
2010-03-04 14:10:00,12.74,12.75,12.74,12.74,102000.0,10.4782,10.4864,10.4782,10.4782,102000.0
2010-03-04 14:20:00,12.74,12.75,12.74,12.75,56800.0,10.4782,10.4864,10.4782,10.4864,56800.0
2010-03-04 14:30:00,12.75,12.76,12.74,12.76,317200.0,10.4864,10.4947,10.4782,10.4947,317200.0
2010-03-04 14:40:00,12.76,12.76,12.75,12.76,275200.0,10.4947,10.4947,10.4864,10.4947,275200.0
2010-03-04 14:50:00,12.76,12.76,12.76,12.76,235600.0,10.4947,10.4947,10.4947,10.4947,235600.0
2010-03-04 15:00:00,12.76,12.76,12.76,12.76,413600.0,10.4947,10.4947,10.4947,10.4947,413600.0
2010-03-04 15:10:00,12.76,12.76,12.74,12.76,251600.0,10.4947,10.4947,10.4782,10.4947,251600.0
2010-03-04 15:20:00,12.76,12.76,12.75,12.76,298800.0,10.4947,10.4947,10.4864,10.4947,298800.0
2010-03-04 15:30:00,12.76,12.78,12.76,12.78,338400.0,10.4947,10.5111,10.4947,10.5111,338400.0
2010-03-04 15:40:00,12.78,12.79,12.77,12.78,745600.0,10.5111,10.5193,10.5029,10.5111,745600.0
2010-03-04 15:50:00,12.78,12.78,12.76,12.77,853600.0,10.5111,10.5111,10.4947,10.5029,853600.0
2010-03-05 09:30:00,12.8,12.85,12.76,12.79,317600.0,10.5276,10.5687,10.4947,10.5193,317600.0
2010-03-05 09:40:00,12.79,12.8,12.77,12.79,364000.0,10.5193,10.5276,10.5029,10.5193,364000.0
2010-03-05 09:50:00,12.79,12.79,12.75,12.76,347200.0,10.5193,10.5193,10.4864,10.4947,347200.0
2010-03-05 10:00:00,12.76,12.79,12.76,12.78,581600.0,10.4947,10.5193,10.4947,10.5111,581600.0
2010-03-05 10:10:00,12.78,12.79,12.76,12.76,407200.0,10.5111,10.5193,10.4947,10.4947,407200.0
2010-03-05 10:20:00,12.76,12.77,12.74,12.77,455600.0,10.4947,10.5029,10.4782,10.5029,455600.0
2010-03-05 10:30:00,12.76,12.77,12.73,12.74,294000.0,10.4947,10.5029,10.47,10.4782,294000.0
2010-03-05 10:40:00,12.75,12.75,12.73,12.74,225600.0,10.4864,10.4864,10.47,10.4782,225600.0
2010-03-05 10:50:00,12.74,12.74,12.73,12.74,156400.0,10.4782,10.4782,10.47,10.4782,156400.0
2010-03-05 11:00:00,12.74,12.74,12.72,12.74,192400.0,10.4782,10.4782,10.4618,10.4782,192400.0
2010-03-05 11:10:00,12.74,12.75,12.74,12.74,273200.0,10.4782,10.4864,10.4782,10.4782,273200.0
2010-03-05 11:20:00,12.74,12.74,12.72,12.73,206800.0,10.4782,10.4782,10.4618,10.47,206800.0
2010-03-05 11:30:00,12.73,12.73,12.71,12.72,160800.0,10.47,10.47,10.4535,10.4618,160800.0
2010-03-05 11:40:00,12.72,12.73,12.72,12.72,92400.0,10.4618,10.47,10.4618,10.4618,92400.0
2010-03-05 11:50:00,12.72,12.72,12.71,12.71,133600.0,10.4618,10.4618,10.4535,10.4535,133600.0
2010-03-05 12:00:00,12.71,12.71,12.71,12.71,115200.0,10.4535,10.4535,10.4535,10.4535,115200.0
2010-03-05 12:10:00,12.71,12.72,12.71,12.71,150000.0,10.4535,10.4618,10.4535,10.4535,150000.0
2010-03-05 12:20:00,12.71,12.71,12.69,12.69,149600.0,10.4535,10.4535,10.4371,10.4371,149600.0
2010-03-05 12:30:00,12.69,12.7,12.69,12.7,150400.0,10.4371,10.4453,10.4371,10.4453,150400.0
2010-03-05 12:40:00,12.7,12.71,12.69,12.7,148400.0,10.4453,10.4535,10.4371,10.4453,148400.0
2010-03-05 12:50:00,12.7,12.71,12.7,12.71,72400.0,10.4453,10.4535,10.4453,10.4535,72400.0
2010-03-05 13:00:00,12.71,12.72,12.71,12.72,253600.0,10.4535,10.4618,10.4535,10.4618,253600.0
2010-03-05 13:10:00,12.72,12.72,12.72,12.72,155200.0,10.4618,10.4618,10.4618,10.4618,155200.0
2010-03-05 13:20:00,12.72,12.72,12.71,12.71,156400.0,10.4618,10.4618,10.4535,10.4535,156400.0
2010-03-05 13:30:00,12.71,12.72,12.71,12.72,268800.0,10.4535,10.4618,10.4535,10.4618,268800.0
2010-03-05 13:40:00,12.72,12.74,12.72,12.74,249200.0,10.4618,10.4782,10.4618,10.4782,249200.0
2010-03-05 13:50:00,12.74,12.74,12.71,12.72,194800.0,10.4782,10.4782,10.4535,10.4618,194800.0
2010-03-05 14:00:00,12.72,12.73,12.72,12.73,167200.0,10.4618,10.47,10.4618,10.47,167200.0
2010-03-05 14:10:00,12.72,12.73,12.71,12.72,116000.0,10.4618,10.47,10.4535,10.4618,116000.0
2010-03-05 14:20:00,12.72,12.72,12.71,12.72,126800.0,10.4618,10.4618,10.4535,10.4618,126800.0
2010-03-05 14:30:00,12.72,12.74,12.72,12.73,684800.0,10.4618,10.4782,10.4618,10.47,684800.0
2010-03-05 14:40:00,12.73,12.76,12.73,12.76,344000.0,10.47,10.4947,10.47,10.4947,344000.0
2010-03-05 14:50:00,12.76,12.77,12.76,12.77,345200.0,10.4947,10.5029,10.4947,10.5029,345200.0
2010-03-05 15:00:00,12.77,12.77,12.76,12.76,344400.0,10.5029,10.5029,10.4947,10.4947,344400.0
2010-03-05 15:10:00,12.76,12.77,12.76,12.77,224800.0,10.4947,10.5029,10.4947,10.5029,224800.0
2010-03-05 15:20:00,12.77,12.78,12.76,12.77,892000.0,10.5029,10.5111,10.4947,10.5029,892000.0
2010-03-05 15:30:00,12.77,12.78,12.77,12.78,298000.0,10.5029,10.5111,10.5029,10.5111,298000.0
2010-03-05 15:40:00,12.78,12.79,12.77,12.78,374400.0,10.5111,10.5193,10.5029,10.5111,374400.0
2010-03-05 15:50:00,12.79,12.79,12.76,12.79,1306000.0,10.5193,10.5193,10.4947,10.5193,1306000.0
2010-03-08 09:30:00,12.77,12.8,12.74,12.8,310000.0,10.5029,10.5276,10.4782,10.5276,310000.0
2010-03-08 09:40:00,12.8,12.81,12.78,12.78,226400.0,10.5276,10.5358,10.5111,10.5111,226400.0
2010-03-08 09:50:00,12.78,12.84,12.78,12.82,159600.0,10.5111,10.5605,10.5111,10.544,159600.0
2010-03-08 10:00:00,12.82,12.85,12.82,12.84,154400.0,10.544,10.5687,10.544,10.5605,154400.0
2010-03-08 10:10:00,12.84,12.85,12.84,12.85,164400.0,10.5605,10.5687,10.5605,10.5687,164400.0
2010-03-08 10:20:00,12.85,12.87,12.84,12.84,198800.0,10.5687,10.5851,10.5605,10.5605,198800.0
2010-03-08 10:30:00,12.84,12.85,12.84,12.84,127600.0,10.5605,10.5687,10.5605,10.5605,127600.0
2010-03-08 10:40:00,12.84,12.85,12.84,12.85,84800.0,10.5605,10.5687,10.5605,10.5687,84800.0
2010-03-08 10:50:00,12.85,12.85,12.85,12.85,63200.0,10.5687,10.5687,10.5687,10.5687,63200.0
2010-03-08 11:00:00,12.85,12.87,12.85,12.86,80400.0,10.5687,10.5851,10.5687,10.5769,80400.0
2010-03-08 11:10:00,12.86,12.86,12.84,12.85,60000.0,10.5769,10.5769,10.5605,10.5687,60000.0
2010-03-08 11:20:00,12.85,12.85,12.84,12.84,95200.0,10.5687,10.5687,10.5605,10.5605,95200.0
2010-03-08 11:30:00,12.84,12.84,12.84,12.84,110400.0,10.5605,10.5605,10.5605,10.5605,110400.0
2010-03-08 11:40:00,12.84,12.86,12.84,12.84,131200.0,10.5605,10.5769,10.5605,10.5605,131200.0
2010-03-08 11:50:00,12.84,12.87,12.84,12.86,84000.0,10.5605,10.5851,10.5605,10.5769,84000.0
2010-03-08 12:00:00,12.86,12.88,12.86,12.87,125200.0,10.5769,10.5934,10.5769,10.5851,125200.0
2010-03-08 12:10:00,12.87,12.87,12.87,12.87,72000.0,10.5851,10.5851,10.5851,10.5851,72000.0
2010-03-08 12:20:00,12.87,12.87,12.86,12.86,78000.0,10.5851,10.5851,10.5769,10.5769,78000.0
2010-03-08 12:30:00,12.86,12.87,12.85,12.86,91200.0,10.5769,10.5851,10.5687,10.5769,91200.0
2010-03-08 12:40:00,12.86,12.87,12.86,12.86,111600.0,10.5769,10.5851,10.5769,10.5769,111600.0
2010-03-08 12:50:00,12.86,12.88,12.86,12.88,148800.0,10.5769,10.5934,10.5769,10.5934,148800.0
2010-03-08 13:00:00,12.87,12.89,12.87,12.89,161600.0,10.5851,10.6016,10.5851,10.6016,161600.0
2010-03-08 13:10:00,12.89,12.9,12.88,12.88,204000.0,10.6016,10.6098,10.5934,10.5934,204000.0
2010-03-08 13:20:00,12.88,12.89,12.86,12.89,186400.0,10.5934,10.6016,10.5769,10.6016,186400.0
2010-03-08 13:30:00,12.89,12.9,12.89,12.89,86000.0,10.6016,10.6098,10.6016,10.6016,86000.0
2010-03-08 13:40:00,12.89,12.91,12.89,12.9,72400.0,10.6016,10.618,10.6016,10.6098,72400.0
2010-03-08 13:50:00,12.9,12.9,12.89,12.9,136400.0,10.6098,10.6098,10.6016,10.6098,136400.0
2010-03-08 14:00:00,12.9,12.9,12.9,12.9,54000.0,10.6098,10.6098,10.6098,10.6098,54000.0
2010-03-08 14:10:00,12.9,12.9,12.88,12.88,71600.0,10.6098,10.6098,10.5934,10.5934,71600.0
2010-03-08 14:20:00,12.88,12.89,12.88,12.88,150400.0,10.5934,10.6016,10.5934,10.5934,150400.0
2010-03-08 14:30:00,12.89,12.91,12.88,12.91,169200.0,10.6016,10.618,10.5934,10.618,169200.0
2010-03-08 14:40:00,12.9,12.91,12.89,12.89,82800.0,10.6098,10.618,10.6016,10.6016,82800.0
2010-03-08 14:50:00,12.89,12.91,12.89,12.9,245600.0,10.6016,10.618,10.6016,10.6098,245600.0
2010-03-08 15:00:00,12.9,12.9,12.89,12.9,168000.0,10.6098,10.6098,10.6016,10.6098,168000.0
2010-03-08 15:10:00,12.9,12.91,12.9,12.91,506400.0,10.6098,10.618,10.6098,10.618,506400.0
2010-03-08 15:20:00,12.91,12.93,12.9,12.92,516800.0,10.618,10.6345,10.6098,10.6263,516800.0
2010-03-08 15:30:00,12.92,12.94,12.91,12.94,344000.0,10.6263,10.6427,10.618,10.6427,344000.0
2010-03-08 15:40:00,12.94,12.95,12.94,12.95,248000.0,10.6427,10.6509,10.6427,10.6509,248000.0
2010-03-08 15:50:00,12.95,12.97,12.93,12.94,926000.0,10.6509,10.6674,10.6345,10.6427,926000.0
2010-03-09 09:30:00,12.95,12.96,12.9,12.91,252800.0,10.6509,10.6592,10.6098,10.618,252800.0
2010-03-09 09:40:00,12.91,12.92,12.86,12.87,408000.0,10.618,10.6263,10.5769,10.5851,408000.0
2010-03-09 09:50:00,12.86,12.86,12.84,12.86,318000.0,10.5769,10.5769,10.5605,10.5769,318000.0
2010-03-09 10:00:00,12.86,12.86,12.85,12.85,220800.0,10.5769,10.5769,10.5687,10.5687,220800.0
2010-03-09 10:10:00,12.85,12.88,12.84,12.87,364400.0,10.5687,10.5934,10.5605,10.5851,364400.0
2010-03-09 10:20:00,12.87,12.9,12.87,12.88,184800.0,10.5851,10.6098,10.5851,10.5934,184800.0
2010-03-09 10:30:00,12.88,12.92,12.88,12.91,174400.0,10.5934,10.6263,10.5934,10.618,174400.0
2010-03-09 10:40:00,12.91,12.93,12.9,12.93,124800.0,10.618,10.6345,10.6098,10.6345,124800.0
2010-03-09 10:50:00,12.93,12.94,12.91,12.92,106000.0,10.6345,10.6427,10.618,10.6263,106000.0
2010-03-09 11:00:00,12.92,12.92,12.9,12.91,222800.0,10.6263,10.6263,10.6098,10.618,222800.0
2010-03-09 11:10:00,12.91,12.93,12.9,12.93,136000.0,10.618,10.6345,10.6098,10.6345,136000.0
2010-03-09 11:20:00,12.93,12.94,12.92,12.93,223600.0,10.6345,10.6427,10.6263,10.6345,223600.0
2010-03-09 11:30:00,12.93,12.96,12.93,12.94,218400.0,10.6345,10.6592,10.6345,10.6427,218400.0
2010-03-09 11:40:00,12.94,12.96,12.93,12.93,241600.0,10.6427,10.6592,10.6345,10.6345,241600.0
2010-03-09 11:50:00,12.93,12.94,12.93,12.94,110400.0,10.6345,10.6427,10.6345,10.6427,110400.0
2010-03-09 12:00:00,12.94,12.94,12.93,12.93,52400.0,10.6427,10.6427,10.6345,10.6345,52400.0
2010-03-09 12:10:00,12.93,12.94,12.93,12.94,62000.0,10.6345,10.6427,10.6345,10.6427,62000.0
2010-03-09 12:20:00,12.94,12.95,12.94,12.95,67600.0,10.6427,10.6509,10.6427,10.6509,67600.0
2010-03-09 12:30:00,12.95,12.95,12.95,12.95,124800.0,10.6509,10.6509,10.6509,10.6509,124800.0
2010-03-09 12:40:00,12.95,12.96,12.95,12.95,72000.0,10.6509,10.6592,10.6509,10.6509,72000.0
2010-03-09 12:50:00,12.95,12.97,12.94,12.96,127200.0,10.6509,10.6674,10.6427,10.6592,127200.0
2010-03-09 13:00:00,12.97,12.97,12.94,12.95,132000.0,10.6674,10.6674,10.6427,10.6509,132000.0
2010-03-09 13:10:00,12.95,12.96,12.95,12.95,89200.0,10.6509,10.6592,10.6509,10.6509,89200.0
2010-03-09 13:20:00,12.95,12.95,12.95,12.95,126000.0,10.6509,10.6509,10.6509,10.6509,126000.0
2010-03-09 13:30:00,12.95,12.96,12.95,12.96,122400.0,10.6509,10.6592,10.6509,10.6592,122400.0
2010-03-09 13:40:00,12.96,12.96,12.94,12.94,128000.0,10.6592,10.6592,10.6427,10.6427,128000.0
2010-03-09 13:50:00,12.94,12.95,12.91,12.92,242400.0,10.6427,10.6509,10.618,10.6263,242400.0
2010-03-09 14:00:00,12.92,12.93,12.91,12.91,305200.0,10.6263,10.6345,10.618,10.618,305200.0
2010-03-09 14:10:00,12.92,12.93,12.92,12.92,92800.0,10.6263,10.6345,10.6263,10.6263,92800.0
2010-03-09 14:20:00,12.92,12.92,12.9,12.92,224400.0,10.6263,10.6263,10.6098,10.6263,224400.0
2010-03-09 14:30:00,12.92,12.92,12.88,12.89,281600.0,10.6263,10.6263,10.5934,10.6016,281600.0
2010-03-09 14:40:00,12.89,12.92,12.89,12.92,180000.0,10.6016,10.6263,10.6016,10.6263,180000.0
2010-03-09 14:50:00,12.92,12.92,12.9,12.9,294800.0,10.6263,10.6263,10.6098,10.6098,294800.0
2010-03-09 15:00:00,12.9,12.91,12.88,12.88,317600.0,10.6098,10.618,10.5934,10.5934,317600.0
2010-03-09 15:10:00,12.88,12.89,12.85,12.86,290000.0,10.5934,10.6016,10.5687,10.5769,290000.0
2010-03-09 15:20:00,12.86,12.86,12.83,12.84,882800.0,10.5769,10.5769,10.5522,10.5605,882800.0
2010-03-09 15:30:00,12.84,12.88,12.84,12.87,237600.0,10.5605,10.5934,10.5605,10.5851,237600.0
2010-03-09 15:40:00,12.87,12.88,12.87,12.87,564800.0,10.5851,10.5934,10.5851,10.5851,564800.0
2010-03-09 15:50:00,12.87,12.9,12.87,12.87,700800.0,10.5851,10.6098,10.5851,10.5851,700800.0
2010-03-10 09:30:00,12.92,12.96,12.9,12.94,250000.0,10.6263,10.6592,10.6098,10.6427,250000.0
2010-03-10 09:40:00,12.94,12.96,12.91,12.92,234400.0,10.6427,10.6592,10.618,10.6263,234400.0
2010-03-10 09:50:00,12.91,12.93,12.9,12.91,295600.0,10.618,10.6345,10.6098,10.618,295600.0
2010-03-10 10:00:00,12.92,12.97,12.92,12.96,122400.0,10.6263,10.6674,10.6263,10.6592,122400.0
2010-03-10 10:10:00,12.96,12.98,12.92,12.92,122800.0,10.6592,10.6756,10.6263,10.6263,122800.0
2010-03-10 10:20:00,12.92,12.94,12.92,12.94,133600.0,10.6263,10.6427,10.6263,10.6427,133600.0
2010-03-10 10:30:00,12.94,12.96,12.92,12.93,170000.0,10.6427,10.6592,10.6263,10.6345,170000.0
2010-03-10 10:40:00,12.93,12.95,12.93,12.95,98800.0,10.6345,10.6509,10.6345,10.6509,98800.0
2010-03-10 10:50:00,12.95,12.95,12.94,12.94,79600.0,10.6509,10.6509,10.6427,10.6427,79600.0
2010-03-10 11:00:00,12.94,12.96,12.94,12.95,116800.0,10.6427,10.6592,10.6427,10.6509,116800.0
2010-03-10 11:10:00,12.95,12.96,12.91,12.93,190400.0,10.6509,10.6592,10.618,10.6345,190400.0
2010-03-10 11:20:00,12.93,12.95,12.93,12.94,95600.0,10.6345,10.6509,10.6345,10.6427,95600.0
2010-03-10 11:30:00,12.94,12.97,12.94,12.96,340400.0,10.6427,10.6674,10.6427,10.6592,340400.0
2010-03-10 11:40:00,12.95,12.97,12.95,12.97,228800.0,10.6509,10.6674,10.6509,10.6674,228800.0
2010-03-10 11:50:00,12.97,12.97,12.96,12.97,129200.0,10.6674,10.6674,10.6592,10.6674,129200.0
2010-03-10 12:00:00,12.97,12.98,12.95,12.96,200800.0,10.6674,10.6756,10.6509,10.6592,200800.0
2010-03-10 12:10:00,12.96,12.99,12.95,12.98,385200.0,10.6592,10.6838,10.6509,10.6756,385200.0
2010-03-10 12:20:00,12.98,13.0,12.97,12.98,255200.0,10.6756,10.6921,10.6674,10.6756,255200.0
2010-03-10 12:30:00,12.97,13.0,12.97,12.99,229200.0,10.6674,10.6921,10.6674,10.6838,229200.0
2010-03-10 12:40:00,12.99,13.0,12.98,12.99,142800.0,10.6838,10.6921,10.6756,10.6838,142800.0
2010-03-10 12:50:00,12.99,13.01,12.99,13.0,250000.0,10.6838,10.7003,10.6838,10.6921,250000.0
2010-03-10 13:00:00,13.0,13.01,12.99,13.0,75200.0,10.6921,10.7003,10.6838,10.6921,75200.0
2010-03-10 13:10:00,13.0,13.03,12.99,13.03,106000.0,10.6921,10.7167,10.6838,10.7167,106000.0
2010-03-10 13:20:00,13.03,13.03,13.02,13.02,148800.0,10.7167,10.7167,10.7085,10.7085,148800.0
2010-03-10 13:30:00,13.02,13.03,13.02,13.03,104000.0,10.7085,10.7167,10.7085,10.7167,104000.0
2010-03-10 13:40:00,13.03,13.04,13.01,13.01,144400.0,10.7167,10.725,10.7003,10.7003,144400.0
2010-03-10 13:50:00,13.01,13.01,12.99,12.99,85200.0,10.7003,10.7003,10.6838,10.6838,85200.0
2010-03-10 14:00:00,12.99,13.02,12.99,13.01,174800.0,10.6838,10.7085,10.6838,10.7003,174800.0
2010-03-10 14:10:00,13.01,13.02,12.99,13.02,186400.0,10.7003,10.7085,10.6838,10.7085,186400.0
2010-03-10 14:20:00,13.02,13.03,13.02,13.03,209200.0,10.7085,10.7167,10.7085,10.7167,209200.0
2010-03-10 14:30:00,13.02,13.05,13.02,13.04,278400.0,10.7085,10.7332,10.7085,10.725,278400.0
2010-03-10 14:40:00,13.04,13.05,13.04,13.05,129600.0,10.725,10.7332,10.725,10.7332,129600.0
2010-03-10 14:50:00,13.04,13.05,13.02,13.02,188800.0,10.725,10.7332,10.7085,10.7085,188800.0
2010-03-10 15:00:00,13.02,13.04,13.02,13.04,324000.0,10.7085,10.725,10.7085,10.725,324000.0
2010-03-10 15:10:00,13.03,13.05,13.02,13.05,350800.0,10.7167,10.7332,10.7085,10.7332,350800.0
2010-03-10 15:20:00,13.05,13.06,13.04,13.04,297200.0,10.7332,10.7414,10.725,10.725,297200.0
2010-03-10 15:30:00,13.04,13.04,13.02,13.02,614800.0,10.725,10.725,10.7085,10.7085,614800.0
2010-03-10 15:40:00,13.02,13.03,13.0,13.01,605200.0,10.7085,10.7167,10.6921,10.7003,605200.0
2010-03-10 15:50:00,13.01,13.04,13.0,13.02,972000.0,10.7003,10.725,10.6921,10.7085,972000.0
2010-03-11 09:30:00,12.97,13.02,12.9,12.96,319200.0,10.6674,10.7085,10.6098,10.6592,319200.0
2010-03-11 09:40:00,12.96,13.04,12.96,13.03,248800.0,10.6592,10.725,10.6592,10.7167,248800.0
2010-03-11 09:50:00,13.04,13.08,13.04,13.06,276800.0,10.725,10.7579,10.725,10.7414,276800.0
2010-03-11 10:00:00,13.06,13.09,13.05,13.09,275200.0,10.7414,10.7661,10.7332,10.7661,275200.0
2010-03-11 10:10:00,13.09,13.09,13.06,13.08,170000.0,10.7661,10.7661,10.7414,10.7579,170000.0
2010-03-11 10:20:00,13.08,13.08,13.06,13.07,113200.0,10.7579,10.7579,10.7414,10.7496,113200.0
2010-03-11 10:30:00,13.08,13.09,13.07,13.07,298000.0,10.7579,10.7661,10.7496,10.7496,298000.0
2010-03-11 10:40:00,13.08,13.1,13.07,13.1,160400.0,10.7579,10.7743,10.7496,10.7743,160400.0
2010-03-11 10:50:00,13.1,13.12,13.1,13.12,186400.0,10.7743,10.7908,10.7743,10.7908,186400.0
2010-03-11 11:00:00,13.12,13.12,13.1,13.1,103600.0,10.7908,10.7908,10.7743,10.7743,103600.0
2010-03-11 11:10:00,13.1,13.1,13.09,13.09,69200.0,10.7743,10.7743,10.7661,10.7661,69200.0
2010-03-11 11:20:00,13.09,13.1,13.08,13.08,133200.0,10.7661,10.7743,10.7579,10.7579,133200.0
2010-03-11 11:30:00,13.08,13.08,13.05,13.05,111600.0,10.7579,10.7579,10.7332,10.7332,111600.0
2010-03-11 11:40:00,13.05,13.09,13.05,13.09,87600.0,10.7332,10.7661,10.7332,10.7661,87600.0
2010-03-11 11:50:00,13.09,13.1,13.09,13.1,140800.0,10.7661,10.7743,10.7661,10.7743,140800.0
2010-03-11 12:00:00,13.1,13.1,13.07,13.08,62400.0,10.7743,10.7743,10.7496,10.7579,62400.0
2010-03-11 12:10:00,13.08,13.08,13.06,13.07,106400.0,10.7579,10.7579,10.7414,10.7496,106400.0
2010-03-11 12:20:00,13.08,13.09,13.07,13.08,189600.0,10.7579,10.7661,10.7496,10.7579,189600.0
2010-03-11 12:30:00,13.08,13.12,13.08,13.11,172400.0,10.7579,10.7908,10.7579,10.7825,172400.0
2010-03-11 12:40:00,13.11,13.12,13.1,13.11,104800.0,10.7825,10.7908,10.7743,10.7825,104800.0
2010-03-11 12:50:00,13.11,13.12,13.1,13.12,87600.0,10.7825,10.7908,10.7743,10.7908,87600.0
2010-03-11 13:00:00,13.12,13.13,13.12,13.13,100800.0,10.7908,10.799,10.7908,10.799,100800.0
2010-03-11 13:10:00,13.13,13.13,13.1,13.1,88800.0,10.799,10.799,10.7743,10.7743,88800.0
2010-03-11 13:20:00,13.1,13.1,13.1,13.1,82000.0,10.7743,10.7743,10.7743,10.7743,82000.0
2010-03-11 13:30:00,13.1,13.12,13.1,13.11,78400.0,10.7743,10.7908,10.7743,10.7825,78400.0
2010-03-11 13:40:00,13.11,13.14,13.11,13.14,2113200.0,10.7825,10.8072,10.7825,10.8072,2113200.0
2010-03-11 13:50:00,13.14,13.15,13.11,13.11,179200.0,10.8072,10.8154,10.7825,10.7825,179200.0
2010-03-11 14:00:00,13.11,13.13,13.11,13.12,174400.0,10.7825,10.799,10.7825,10.7908,174400.0
2010-03-11 14:10:00,13.12,13.13,13.11,13.13,150000.0,10.7908,10.799,10.7825,10.799,150000.0
2010-03-11 14:20:00,13.13,13.15,13.12,13.15,148000.0,10.799,10.8154,10.7908,10.8154,148000.0
2010-03-11 14:30:00,13.15,13.16,13.14,13.14,302800.0,10.8154,10.8237,10.8072,10.8072,302800.0
2010-03-11 14:40:00,13.15,13.15,13.12,13.13,290000.0,10.8154,10.8154,10.7908,10.799,290000.0
2010-03-11 14:50:00,13.13,13.13,13.13,13.13,110000.0,10.799,10.799,10.799,10.799,110000.0
2010-03-11 15:00:00,13.13,13.15,13.13,13.14,496800.0,10.799,10.8154,10.799,10.8072,496800.0
2010-03-11 15:10:00,13.14,13.17,13.14,13.16,259200.0,10.8072,10.8319,10.8072,10.8237,259200.0
2010-03-11 15:20:00,13.15,13.15,13.13,13.14,158800.0,10.8154,10.8154,10.799,10.8072,158800.0
2010-03-11 15:30:00,13.14,13.15,13.12,13.13,226000.0,10.8072,10.8154,10.7908,10.799,226000.0
2010-03-11 15:40:00,13.13,13.16,13.13,13.14,261600.0,10.799,10.8237,10.799,10.8072,261600.0
2010-03-11 15:50:00,13.14,13.17,13.13,13.15,876000.0,10.8072,10.8319,10.799,10.8154,876000.0
2010-03-12 09:30:00,13.15,13.24,13.13,13.23,405600.0,10.8154,10.8895,10.799,10.8812,405600.0
2010-03-12 09:40:00,13.22,13.23,13.18,13.18,274000.0,10.873,10.8812,10.8401,10.8401,274000.0
2010-03-12 09:50:00,13.19,13.22,13.18,13.22,325200.0,10.8483,10.873,10.8401,10.873,325200.0
2010-03-12 10:00:00,13.22,13.22,13.13,13.13,298000.0,10.873,10.873,10.799,10.799,298000.0
2010-03-12 10:10:00,13.13,13.13,13.1,13.11,183200.0,10.799,10.799,10.7743,10.7825,183200.0
2010-03-12 10:20:00,13.11,13.15,13.1,13.14,168800.0,10.7825,10.8154,10.7743,10.8072,168800.0
2010-03-12 10:30:00,13.14,13.14,13.12,13.13,159600.0,10.8072,10.8072,10.7908,10.799,159600.0
2010-03-12 10:40:00,13.13,13.14,13.1,13.1,74400.0,10.799,10.8072,10.7743,10.7743,74400.0
2010-03-12 10:50:00,13.1,13.14,13.1,13.12,251600.0,10.7743,10.8072,10.7743,10.7908,251600.0
2010-03-12 11:00:00,13.12,13.13,13.12,13.13,165600.0,10.7908,10.799,10.7908,10.799,165600.0
2010-03-12 11:10:00,13.13,13.15,13.13,13.14,90400.0,10.799,10.8154,10.799,10.8072,90400.0
2010-03-12 11:20:00,13.14,13.16,13.14,13.15,318400.0,10.8072,10.8237,10.8072,10.8154,318400.0
2010-03-12 11:30:00,13.15,13.16,13.14,13.15,44800.0,10.8154,10.8237,10.8072,10.8154,44800.0
2010-03-12 11:40:00,13.15,13.16,13.14,13.15,46400.0,10.8154,10.8237,10.8072,10.8154,46400.0
2010-03-12 11:50:00,13.15,13.15,13.13,13.15,80800.0,10.8154,10.8154,10.799,10.8154,80800.0
2010-03-12 12:00:00,13.15,13.15,13.14,13.14,114400.0,10.8154,10.8154,10.8072,10.8072,114400.0
2010-03-12 12:10:00,13.15,13.16,13.14,13.15,40800.0,10.8154,10.8237,10.8072,10.8154,40800.0
2010-03-12 12:20:00,13.14,13.16,13.14,13.15,74000.0,10.8072,10.8237,10.8072,10.8154,74000.0
2010-03-12 12:30:00,13.15,13.15,13.14,13.15,100800.0,10.8154,10.8154,10.8072,10.8154,100800.0
2010-03-12 12:40:00,13.15,13.16,13.15,13.15,71600.0,10.8154,10.8237,10.8154,10.8154,71600.0
2010-03-12 12:50:00,13.15,13.16,13.15,13.15,82800.0,10.8154,10.8237,10.8154,10.8154,82800.0
2010-03-12 13:00:00,13.15,13.16,13.15,13.15,64400.0,10.8154,10.8237,10.8154,10.8154,64400.0
2010-03-12 13:10:00,13.15,13.16,13.14,13.15,86800.0,10.8154,10.8237,10.8072,10.8154,86800.0
2010-03-12 13:20:00,13.15,13.15,13.14,13.15,72400.0,10.8154,10.8154,10.8072,10.8154,72400.0
2010-03-12 13:30:00,13.15,13.16,13.15,13.15,116800.0,10.8154,10.8237,10.8154,10.8154,116800.0
2010-03-12 13:40:00,13.15,13.16,13.14,13.15,114000.0,10.8154,10.8237,10.8072,10.8154,114000.0
2010-03-12 13:50:00,13.15,13.17,13.15,13.16,53600.0,10.8154,10.8319,10.8154,10.8237,53600.0
2010-03-12 14:00:00,13.17,13.17,13.16,13.17,78000.0,10.8319,10.8319,10.8237,10.8319,78000.0
2010-03-12 14:10:00,13.17,13.17,13.15,13.16,100400.0,10.8319,10.8319,10.8154,10.8237,100400.0
2010-03-12 14:20:00,13.16,13.17,13.15,13.17,119200.0,10.8237,10.8319,10.8154,10.8319,119200.0
2010-03-12 14:30:00,13.17,13.19,13.17,13.17,110400.0,10.8319,10.8483,10.8319,10.8319,110400.0
2010-03-12 14:40:00,13.17,13.19,13.17,13.19,103200.0,10.8319,10.8483,10.8319,10.8483,103200.0
2010-03-12 14:50:00,13.19,13.19,13.19,13.19,84400.0,10.8483,10.8483,10.8483,10.8483,84400.0
2010-03-12 15:00:00,13.19,13.19,13.18,13.18,145200.0,10.8483,10.8483,10.8401,10.8401,145200.0
2010-03-12 15:10:00,13.19,13.19,13.18,13.18,90400.0,10.8483,10.8483,10.8401,10.8401,90400.0
2010-03-12 15:20:00,13.18,13.2,13.18,13.18,196800.0,10.8401,10.8566,10.8401,10.8401,196800.0
2010-03-12 15:30:00,13.18,13.2,13.18,13.2,182000.0,10.8401,10.8566,10.8401,10.8566,182000.0
2010-03-12 15:40:00,13.2,13.22,13.2,13.22,227200.0,10.8566,10.873,10.8566,10.873,227200.0
2010-03-12 15:50:00,13.22,13.23,13.22,13.23,547600.0,10.873,10.8812,10.873,10.8812,547600.0
2010-03-15 09:30:00,13.24,13.25,13.15,13.25,416400.0,10.8895,10.8977,10.8154,10.8977,416400.0
2010-03-15 09:40:00,13.24,13.36,13.21,13.31,301200.0,10.8895,10.9881,10.8648,10.947,301200.0
2010-03-15 09:50:00,13.33,13.33,13.25,13.26,104400.0,10.9635,10.9635,10.8977,10.9059,104400.0
2010-03-15 10:00:00,13.26,13.31,13.23,13.3,198000.0,10.9059,10.947,10.8812,10.9388,198000.0
2010-03-15 10:10:00,13.3,13.33,13.28,13.32,167200.0,10.9388,10.9635,10.9224,10.9552,167200.0
2010-03-15 10:20:00,13.33,13.36,13.32,13.33,285600.0,10.9635,10.9881,10.9552,10.9635,285600.0
2010-03-15 10:30:00,13.32,13.32,13.29,13.3,102800.0,10.9552,10.9552,10.9306,10.9388,102800.0
2010-03-15 10:40:00,13.3,13.31,13.26,13.27,116800.0,10.9388,10.947,10.9059,10.9141,116800.0
2010-03-15 10:50:00,13.26,13.27,13.26,13.26,152800.0,10.9059,10.9141,10.9059,10.9059,152800.0
2010-03-15 11:00:00,13.26,13.3,13.26,13.28,211600.0,10.9059,10.9388,10.9059,10.9224,211600.0
2010-03-15 11:10:00,13.27,13.3,13.27,13.3,88800.0,10.9141,10.9388,10.9141,10.9388,88800.0
2010-03-15 11:20:00,13.3,13.3,13.29,13.3,75600.0,10.9388,10.9388,10.9306,10.9388,75600.0
2010-03-15 11:30:00,13.3,13.31,13.29,13.3,86000.0,10.9388,10.947,10.9306,10.9388,86000.0
2010-03-15 11:40:00,13.31,13.31,13.3,13.31,153200.0,10.947,10.947,10.9388,10.947,153200.0
2010-03-15 11:50:00,13.31,13.31,13.3,13.3,63600.0,10.947,10.947,10.9388,10.9388,63600.0
2010-03-15 12:00:00,13.3,13.32,13.29,13.32,86000.0,10.9388,10.9552,10.9306,10.9552,86000.0
2010-03-15 12:10:00,13.33,13.34,13.33,13.34,97600.0,10.9635,10.9717,10.9635,10.9717,97600.0
2010-03-15 12:20:00,13.34,13.37,13.34,13.36,146800.0,10.9717,10.9964,10.9717,10.9881,146800.0
2010-03-15 12:30:00,13.36,13.36,13.35,13.36,80000.0,10.9881,10.9881,10.9799,10.9881,80000.0
2010-03-15 12:40:00,13.36,13.37,13.34,13.34,563600.0,10.9881,10.9964,10.9717,10.9717,563600.0
2010-03-15 12:50:00,13.34,13.38,13.34,13.37,112800.0,10.9717,11.0046,10.9717,10.9964,112800.0
2010-03-15 13:00:00,13.37,13.38,13.37,13.38,225600.0,10.9964,11.0046,10.9964,11.0046,225600.0
2010-03-15 13:10:00,13.38,13.39,13.38,13.38,142400.0,11.0046,11.0128,11.0046,11.0046,142400.0
2010-03-15 13:20:00,13.39,13.39,13.38,13.38,588400.0,11.0128,11.0128,11.0046,11.0046,588400.0
2010-03-15 13:30:00,13.38,13.4,13.38,13.4,453600.0,11.0046,11.021,11.0046,11.021,453600.0
2010-03-15 13:40:00,13.39,13.39,13.36,13.36,142000.0,11.0128,11.0128,10.9881,10.9881,142000.0
2010-03-15 13:50:00,13.36,13.37,13.34,13.34,81600.0,10.9881,10.9964,10.9717,10.9717,81600.0
2010-03-15 14:00:00,13.34,13.35,13.33,13.34,138800.0,10.9717,10.9799,10.9635,10.9717,138800.0
2010-03-15 14:10:00,13.34,13.35,13.34,13.34,67600.0,10.9717,10.9799,10.9717,10.9717,67600.0
2010-03-15 14:20:00,13.34,13.36,13.34,13.36,148400.0,10.9717,10.9881,10.9717,10.9881,148400.0
2010-03-15 14:30:00,13.36,13.36,13.34,13.36,379200.0,10.9881,10.9881,10.9717,10.9881,379200.0
2010-03-15 14:40:00,13.36,13.37,13.36,13.36,152000.0,10.9881,10.9964,10.9881,10.9881,152000.0
2010-03-15 14:50:00,13.36,13.37,13.34,13.34,136800.0,10.9881,10.9964,10.9717,10.9717,136800.0
2010-03-15 15:00:00,13.35,13.36,13.35,13.35,112000.0,10.9799,10.9881,10.9799,10.9799,112000.0
2010-03-15 15:10:00,13.35,13.38,13.35,13.37,145600.0,10.9799,11.0046,10.9799,10.9964,145600.0
2010-03-15 15:20:00,13.38,13.4,13.37,13.38,214000.0,11.0046,11.021,10.9964,11.0046,214000.0
2010-03-15 15:30:00,13.38,13.38,13.36,13.38,280400.0,11.0046,11.0046,10.9881,11.0046,280400.0
2010-03-15 15:40:00,13.38,13.43,13.38,13.41,494400.0,11.0046,11.0457,11.0046,11.0293,494400.0
2010-03-15 15:50:00,13.41,13.41,13.39,13.39,642400.0,11.0293,11.0293,11.0128,11.0128,642400.0
2010-03-16 09:30:00,13.39,13.47,13.39,13.4,151600.0,11.0128,11.0786,11.0128,11.021,151600.0
2010-03-16 09:40:00,13.4,13.44,13.38,13.44,173200.0,11.021,11.0539,11.0046,11.0539,173200.0
2010-03-16 09:50:00,13.44,13.49,13.44,13.49,224800.0,11.0539,11.0951,11.0539,11.0951,224800.0
2010-03-16 10:00:00,13.5,13.51,13.49,13.5,357600.0,11.1033,11.1115,11.0951,11.1033,357600.0
2010-03-16 10:10:00,13.5,13.51,13.49,13.49,178000.0,11.1033,11.1115,11.0951,11.0951,178000.0
2010-03-16 10:20:00,13.49,13.52,13.47,13.52,161200.0,11.0951,11.1197,11.0786,11.1197,161200.0
2010-03-16 10:30:00,13.52,13.52,13.5,13.5,96400.0,11.1197,11.1197,11.1033,11.1033,96400.0
2010-03-16 10:40:00,13.51,13.52,13.49,13.5,89200.0,11.1115,11.1197,11.0951,11.1033,89200.0
2010-03-16 10:50:00,13.5,13.53,13.49,13.52,130000.0,11.1033,11.128,11.0951,11.1197,130000.0
2010-03-16 11:00:00,13.52,13.52,13.49,13.5,166000.0,11.1197,11.1197,11.0951,11.1033,166000.0
2010-03-16 11:10:00,13.5,13.51,13.49,13.51,152400.0,11.1033,11.1115,11.0951,11.1115,152400.0
2010-03-16 11:20:00,13.51,13.52,13.5,13.5,86400.0,11.1115,11.1197,11.1033,11.1033,86400.0
2010-03-16 11:30:00,13.51,13.52,13.5,13.52,86400.0,11.1115,11.1197,11.1033,11.1197,86400.0
2010-03-16 11:40:00,13.52,13.53,13.51,13.52,96000.0,11.1197,11.128,11.1115,11.1197,96000.0
2010-03-16 11:50:00,13.53,13.53,13.52,13.53,163600.0,11.128,11.128,11.1197,11.128,163600.0
2010-03-16 12:00:00,13.53,13.55,13.53,13.55,97600.0,11.128,11.1444,11.128,11.1444,97600.0
2010-03-16 12:10:00,13.55,13.56,13.53,13.54,142000.0,11.1444,11.1526,11.128,11.1362,142000.0
2010-03-16 12:20:00,13.54,13.55,13.53,13.53,254000.0,11.1362,11.1444,11.128,11.128,254000.0
2010-03-16 12:30:00,13.53,13.53,13.52,13.53,160800.0,11.128,11.128,11.1197,11.128,160800.0
2010-03-16 12:40:00,13.53,13.54,13.51,13.53,122400.0,11.128,11.1362,11.1115,11.128,122400.0
2010-03-16 12:50:00,13.53,13.53,13.5,13.5,108400.0,11.128,11.128,11.1033,11.1033,108400.0
2010-03-16 13:00:00,13.51,13.53,13.5,13.53,185600.0,11.1115,11.128,11.1033,11.128,185600.0
2010-03-16 13:10:00,13.53,13.53,13.52,13.53,62800.0,11.128,11.128,11.1197,11.128,62800.0
2010-03-16 13:20:00,13.53,13.53,13.52,13.52,88400.0,11.128,11.128,11.1197,11.1197,88400.0
2010-03-16 13:30:00,13.52,13.52,13.51,13.51,383600.0,11.1197,11.1197,11.1115,11.1115,383600.0
2010-03-16 13:40:00,13.52,13.52,13.51,13.51,147600.0,11.1197,11.1197,11.1115,11.1115,147600.0
2010-03-16 13:50:00,13.51,13.52,13.5,13.51,95200.0,11.1115,11.1197,11.1033,11.1115,95200.0
2010-03-16 14:00:00,13.51,13.51,13.5,13.51,246000.0,11.1115,11.1115,11.1033,11.1115,246000.0
2010-03-16 14:10:00,13.51,13.55,13.5,13.55,216800.0,11.1115,11.1444,11.1033,11.1444,216800.0
2010-03-16 14:20:00,13.55,13.56,13.53,13.53,174000.0,11.1444,11.1526,11.128,11.128,174000.0
2010-03-16 14:30:00,13.53,13.53,13.49,13.5,309600.0,11.128,11.128,11.0951,11.1033,309600.0
2010-03-16 14:40:00,13.5,13.51,13.47,13.49,167600.0,11.1033,11.1115,11.0786,11.0951,167600.0
2010-03-16 14:50:00,13.49,13.49,13.47,13.48,182800.0,11.0951,11.0951,11.0786,11.0868,182800.0
2010-03-16 15:00:00,13.48,13.52,13.48,13.51,201200.0,11.0868,11.1197,11.0868,11.1115,201200.0
2010-03-16 15:10:00,13.51,13.55,13.5,13.53,196400.0,11.1115,11.1444,11.1033,11.128,196400.0
2010-03-16 15:20:00,13.54,13.54,13.52,13.53,181600.0,11.1362,11.1362,11.1197,11.128,181600.0
2010-03-16 15:30:00,13.53,13.55,13.51,13.54,242800.0,11.128,11.1444,11.1115,11.1362,242800.0
2010-03-16 15:40:00,13.54,13.56,13.54,13.56,328800.0,11.1362,11.1526,11.1362,11.1526,328800.0
2010-03-16 15:50:00,13.56,13.58,13.55,13.55,687600.0,11.1526,11.1691,11.1444,11.1444,687600.0
2010-03-17 09:30:00,13.6,13.63,13.54,13.57,301200.0,11.1855,11.2102,11.1362,11.1609,301200.0
2010-03-17 09:40:00,13.56,13.61,13.55,13.56,322800.0,11.1526,11.1938,11.1444,11.1526,322800.0
2010-03-17 09:50:00,13.56,13.56,13.49,13.54,256400.0,11.1526,11.1526,11.0951,11.1362,256400.0
2010-03-17 10:00:00,13.55,13.57,13.52,13.53,212400.0,11.1444,11.1609,11.1197,11.128,212400.0
2010-03-17 10:10:00,13.53,13.56,13.48,13.49,362000.0,11.128,11.1526,11.0868,11.0951,362000.0
2010-03-17 10:20:00,13.49,13.49,13.44,13.45,431200.0,11.0951,11.0951,11.0539,11.0622,431200.0
2010-03-17 10:30:00,13.45,13.46,13.42,13.44,430400.0,11.0622,11.0704,11.0375,11.0539,430400.0
2010-03-17 10:40:00,13.44,13.49,13.44,13.49,307600.0,11.0539,11.0951,11.0539,11.0951,307600.0
2010-03-17 10:50:00,13.49,13.5,13.47,13.5,186800.0,11.0951,11.1033,11.0786,11.1033,186800.0
2010-03-17 11:00:00,13.5,13.52,13.47,13.47,130800.0,11.1033,11.1197,11.0786,11.0786,130800.0
2010-03-17 11:10:00,13.47,13.49,13.46,13.48,148400.0,11.0786,11.0951,11.0704,11.0868,148400.0
2010-03-17 11:20:00,13.49,13.5,13.48,13.49,62000.0,11.0951,11.1033,11.0868,11.0951,62000.0
2010-03-17 11:30:00,13.49,13.49,13.47,13.48,114400.0,11.0951,11.0951,11.0786,11.0868,114400.0
2010-03-17 11:40:00,13.48,13.51,13.48,13.5,105200.0,11.0868,11.1115,11.0868,11.1033,105200.0
2010-03-17 11:50:00,13.5,13.52,13.5,13.5,87200.0,11.1033,11.1197,11.1033,11.1033,87200.0
2010-03-17 12:00:00,13.51,13.51,13.49,13.5,83600.0,11.1115,11.1115,11.0951,11.1033,83600.0
2010-03-17 12:10:00,13.5,13.5,13.48,13.49,110400.0,11.1033,11.1033,11.0868,11.0951,110400.0
2010-03-17 12:20:00,13.49,13.49,13.48,13.48,76000.0,11.0951,11.0951,11.0868,11.0868,76000.0
2010-03-17 12:30:00,13.48,13.48,13.45,13.47,122800.0,11.0868,11.0868,11.0622,11.0786,122800.0
2010-03-17 12:40:00,13.47,13.5,13.47,13.49,71600.0,11.0786,11.1033,11.0786,11.0951,71600.0
2010-03-17 12:50:00,13.49,13.51,13.49,13.5,106400.0,11.0951,11.1115,11.0951,11.1033,106400.0
2010-03-17 13:00:00,13.5,13.54,13.5,13.53,212000.0,11.1033,11.1362,11.1033,11.128,212000.0
2010-03-17 13:10:00,13.53,13.56,13.53,13.53,211600.0,11.128,11.1526,11.128,11.128,211600.0
2010-03-17 13:20:00,13.53,13.55,13.53,13.55,84400.0,11.128,11.1444,11.128,11.1444,84400.0
2010-03-17 13:30:00,13.55,13.59,13.55,13.58,246800.0,11.1444,11.1773,11.1444,11.1691,246800.0
2010-03-17 13:40:00,13.59,13.59,13.56,13.56,137200.0,11.1773,11.1773,11.1526,11.1526,137200.0
2010-03-17 13:50:00,13.56,13.56,13.55,13.55,152000.0,11.1526,11.1526,11.1444,11.1444,152000.0
2010-03-17 14:00:00,13.55,13.56,13.55,13.55,243200.0,11.1444,11.1526,11.1444,11.1444,243200.0
2010-03-17 14:10:00,13.55,13.56,13.53,13.56,150800.0,11.1444,11.1526,11.128,11.1526,150800.0
2010-03-17 14:20:00,13.56,13.56,13.54,13.56,94400.0,11.1526,11.1526,11.1362,11.1526,94400.0
2010-03-17 14:30:00,13.56,13.58,13.55,13.55,164400.0,11.1526,11.1691,11.1444,11.1444,164400.0
2010-03-17 14:40:00,13.55,13.56,13.54,13.56,382000.0,11.1444,11.1526,11.1362,11.1526,382000.0
2010-03-17 14:50:00,13.56,13.56,13.53,13.54,128800.0,11.1526,11.1526,11.128,11.1362,128800.0
2010-03-17 15:00:00,13.54,13.54,13.52,13.52,200800.0,11.1362,11.1362,11.1197,11.1197,200800.0
2010-03-17 15:10:00,13.52,13.52,13.47,13.47,290800.0,11.1197,11.1197,11.0786,11.0786,290800.0
2010-03-17 15:20:00,13.47,13.49,13.46,13.49,529600.0,11.0786,11.0951,11.0704,11.0951,529600.0
2010-03-17 15:30:00,13.49,13.5,13.47,13.49,504800.0,11.0951,11.1033,11.0786,11.0951,504800.0
2010-03-17 15:40:00,13.49,13.49,13.48,13.49,572400.0,11.0951,11.0951,11.0868,11.0951,572400.0
2010-03-17 15:50:00,13.49,13.49,13.47,13.49,1114800.0,11.0951,11.0951,11.0786,11.0951,1114800.0
2010-03-18 09:30:00,13.31,13.46,13.29,13.39,1018400.0,10.947,11.0704,10.9306,11.0128,1018400.0
2010-03-18 09:40:00,13.4,13.49,13.39,13.47,767200.0,11.021,11.0951,11.0128,11.0786,767200.0
2010-03-18 09:50:00,13.47,13.48,13.38,13.41,725200.0,11.0786,11.0868,11.0046,11.0293,725200.0
2010-03-18 10:00:00,13.4,13.41,13.24,13.24,820400.0,11.021,11.0293,10.8895,10.8895,820400.0
2010-03-18 10:10:00,13.24,13.28,13.21,13.22,716400.0,10.8895,10.9224,10.8648,10.873,716400.0
2010-03-18 10:20:00,13.21,13.28,13.16,13.27,702000.0,10.8648,10.9224,10.8237,10.9141,702000.0
2010-03-18 10:30:00,13.27,13.27,13.21,13.22,456800.0,10.9141,10.9141,10.8648,10.873,456800.0
2010-03-18 10:40:00,13.22,13.22,13.17,13.19,299600.0,10.873,10.873,10.8319,10.8483,299600.0
2010-03-18 10:50:00,13.18,13.21,13.15,13.19,380400.0,10.8401,10.8648,10.8154,10.8483,380400.0
2010-03-18 11:00:00,13.19,13.3,13.19,13.29,512800.0,10.8483,10.9388,10.8483,10.9306,512800.0
2010-03-18 11:10:00,13.29,13.31,13.21,13.22,474800.0,10.9306,10.947,10.8648,10.873,474800.0
2010-03-18 11:20:00,13.22,13.22,13.06,13.1,976400.0,10.873,10.873,10.7414,10.7743,976400.0
2010-03-18 11:30:00,13.1,13.22,13.07,13.1,614000.0,10.7743,10.873,10.7496,10.7743,614000.0
2010-03-18 11:40:00,13.1,13.12,13.07,13.1,304400.0,10.7743,10.7908,10.7496,10.7743,304400.0
2010-03-18 11:50:00,13.1,13.11,13.06,13.06,367600.0,10.7743,10.7825,10.7414,10.7414,367600.0
2010-03-18 12:00:00,13.06,13.06,13.01,13.01,679600.0,10.7414,10.7414,10.7003,10.7003,679600.0
2010-03-18 12:10:00,13.01,13.01,12.96,12.99,495200.0,10.7003,10.7003,10.6592,10.6838,495200.0
2010-03-18 12:20:00,12.99,13.04,12.99,13.01,568000.0,10.6838,10.725,10.6838,10.7003,568000.0
2010-03-18 12:30:00,13.01,13.04,13.01,13.02,268800.0,10.7003,10.725,10.7003,10.7085,268800.0
2010-03-18 12:40:00,13.02,13.04,13.02,13.03,390800.0,10.7085,10.725,10.7085,10.7167,390800.0
2010-03-18 12:50:00,13.03,13.06,13.02,13.06,215600.0,10.7167,10.7414,10.7085,10.7414,215600.0
2010-03-18 13:00:00,13.05,13.07,13.05,13.06,252400.0,10.7332,10.7496,10.7332,10.7414,252400.0
2010-03-18 13:10:00,13.06,13.06,13.03,13.03,252400.0,10.7414,10.7414,10.7167,10.7167,252400.0
2010-03-18 13:20:00,13.03,13.03,13.02,13.03,118000.0,10.7167,10.7167,10.7085,10.7167,118000.0
2010-03-18 13:30:00,13.02,13.06,13.01,13.06,202400.0,10.7085,10.7414,10.7003,10.7414,202400.0
2010-03-18 13:40:00,13.06,13.07,13.03,13.03,194000.0,10.7414,10.7496,10.7167,10.7167,194000.0
2010-03-18 13:50:00,13.03,13.05,13.02,13.05,66800.0,10.7167,10.7332,10.7085,10.7332,66800.0
2010-03-18 14:00:00,13.05,13.08,13.04,13.08,100000.0,10.7332,10.7579,10.725,10.7579,100000.0
2010-03-18 14:10:00,13.08,13.08,13.05,13.06,113600.0,10.7579,10.7579,10.7332,10.7414,113600.0
2010-03-18 14:20:00,13.06,13.09,13.06,13.07,111200.0,10.7414,10.7661,10.7414,10.7496,111200.0
2010-03-18 14:30:00,13.07,13.09,13.06,13.07,132400.0,10.7496,10.7661,10.7414,10.7496,132400.0
2010-03-18 14:40:00,13.07,13.07,13.03,13.04,175600.0,10.7496,10.7496,10.7167,10.725,175600.0
2010-03-18 14:50:00,13.04,13.05,13.03,13.04,300400.0,10.725,10.7332,10.7167,10.725,300400.0
2010-03-18 15:00:00,13.04,13.05,13.04,13.04,363600.0,10.725,10.7332,10.725,10.725,363600.0
2010-03-18 15:10:00,13.04,13.04,13.02,13.03,496000.0,10.725,10.725,10.7085,10.7167,496000.0
2010-03-18 15:20:00,13.03,13.03,12.98,12.99,472000.0,10.7167,10.7167,10.6756,10.6838,472000.0
2010-03-18 15:30:00,12.99,13.01,12.99,13.01,341600.0,10.6838,10.7003,10.6838,10.7003,341600.0
2010-03-18 15:40:00,13.01,13.01,12.98,13.0,636000.0,10.7003,10.7003,10.6756,10.6921,636000.0
2010-03-18 15:50:00,13.0,13.02,12.96,13.01,1652400.0,10.6921,10.7085,10.6592,10.7003,1652400.0
2010-03-19 09:30:00,13.03,13.18,13.03,13.18,2382800.0,10.7167,10.8401,10.7167,10.8401,2382800.0
2010-03-19 09:40:00,13.18,13.29,13.18,13.29,1260000.0,10.8401,10.9306,10.8401,10.9306,1260000.0
2010-03-19 09:50:00,13.29,13.35,13.28,13.28,1275200.0,10.9306,10.9799,10.9224,10.9224,1275200.0
2010-03-19 10:00:00,13.28,13.3,13.26,13.28,502800.0,10.9224,10.9388,10.9059,10.9224,502800.0
2010-03-19 10:10:00,13.28,13.31,13.27,13.3,546400.0,10.9224,10.947,10.9141,10.9388,546400.0
2010-03-19 10:20:00,13.3,13.31,13.28,13.3,432400.0,10.9388,10.947,10.9224,10.9388,432400.0
2010-03-19 10:30:00,13.3,13.36,13.29,13.33,542800.0,10.9388,10.9881,10.9306,10.9635,542800.0
2010-03-19 10:40:00,13.33,13.35,13.31,13.34,460800.0,10.9635,10.9799,10.947,10.9717,460800.0
2010-03-19 10:50:00,13.35,13.36,13.31,13.32,438000.0,10.9799,10.9881,10.947,10.9552,438000.0
2010-03-19 11:00:00,13.32,13.35,13.32,13.34,322400.0,10.9552,10.9799,10.9552,10.9717,322400.0
2010-03-19 11:10:00,13.34,13.35,13.32,13.34,274000.0,10.9717,10.9799,10.9552,10.9717,274000.0
2010-03-19 11:20:00,13.34,13.38,13.34,13.37,340400.0,10.9717,11.0046,10.9717,10.9964,340400.0
2010-03-19 11:30:00,13.38,13.39,13.36,13.37,199200.0,11.0046,11.0128,10.9881,10.9964,199200.0
2010-03-19 11:40:00,13.37,13.38,13.35,13.35,379200.0,10.9964,11.0046,10.9799,10.9799,379200.0
2010-03-19 11:50:00,13.35,13.37,13.33,13.34,286800.0,10.9799,10.9964,10.9635,10.9717,286800.0
2010-03-19 12:00:00,13.34,13.35,13.32,13.35,279600.0,10.9717,10.9799,10.9552,10.9799,279600.0
2010-03-19 12:10:00,13.35,13.37,13.35,13.36,130400.0,10.9799,10.9964,10.9799,10.9881,130400.0
2010-03-19 12:20:00,13.36,13.39,13.35,13.37,155600.0,10.9881,11.0128,10.9799,10.9964,155600.0
2010-03-19 12:30:00,13.37,13.37,13.36,13.36,245600.0,10.9964,10.9964,10.9881,10.9881,245600.0
2010-03-19 12:40:00,13.36,13.38,13.36,13.38,347600.0,10.9881,11.0046,10.9881,11.0046,347600.0
2010-03-19 12:50:00,13.38,13.38,13.37,13.37,130400.0,11.0046,11.0046,10.9964,10.9964,130400.0
2010-03-19 13:00:00,13.37,13.39,13.37,13.38,198000.0,10.9964,11.0128,10.9964,11.0046,198000.0
2010-03-19 13:10:00,13.38,13.4,13.38,13.4,145600.0,11.0046,11.021,11.0046,11.021,145600.0
2010-03-19 13:20:00,13.4,13.41,13.39,13.4,155600.0,11.021,11.0293,11.0128,11.021,155600.0
2010-03-19 13:30:00,13.39,13.4,13.38,13.39,370400.0,11.0128,11.021,11.0046,11.0128,370400.0
2010-03-19 13:40:00,13.39,13.4,13.39,13.4,175200.0,11.0128,11.021,11.0128,11.021,175200.0
2010-03-19 13:50:00,13.4,13.41,13.4,13.4,184400.0,11.021,11.0293,11.021,11.021,184400.0
2010-03-19 14:00:00,13.41,13.42,13.4,13.4,215600.0,11.0293,11.0375,11.021,11.021,215600.0
2010-03-19 14:10:00,13.41,13.41,13.4,13.41,194800.0,11.0293,11.0293,11.021,11.0293,194800.0
2010-03-19 14:20:00,13.42,13.42,13.41,13.42,242800.0,11.0375,11.0375,11.0293,11.0375,242800.0
2010-03-19 14:30:00,13.42,13.42,13.41,13.42,458800.0,11.0375,11.0375,11.0293,11.0375,458800.0
2010-03-19 14:40:00,13.42,13.43,13.41,13.42,218400.0,11.0375,11.0457,11.0293,11.0375,218400.0
2010-03-19 14:50:00,13.42,13.44,13.42,13.42,404000.0,11.0375,11.0539,11.0375,11.0375,404000.0
2010-03-19 15:00:00,13.42,13.45,13.42,13.44,297200.0,11.0375,11.0622,11.0375,11.0539,297200.0
2010-03-19 15:10:00,13.44,13.45,13.44,13.44,142800.0,11.0539,11.0622,11.0539,11.0539,142800.0
2010-03-19 15:20:00,13.44,13.44,13.43,13.43,336400.0,11.0539,11.0539,11.0457,11.0457,336400.0
2010-03-19 15:30:00,13.43,13.46,13.42,13.44,891200.0,11.0457,11.0704,11.0375,11.0539,891200.0
2010-03-19 15:40:00,13.45,13.47,13.44,13.47,1251200.0,11.0622,11.0786,11.0539,11.0786,1251200.0
2010-03-19 15:50:00,13.47,13.52,13.47,13.52,1764400.0,11.0786,11.1197,11.0786,11.1197,1764400.0
2010-03-22 09:30:00,13.48,13.58,13.45,13.57,445600.0,11.0868,11.1691,11.0622,11.1609,445600.0
2010-03-22 09:40:00,13.57,13.57,13.53,13.55,304800.0,11.1609,11.1609,11.128,11.1444,304800.0
2010-03-22 09:50:00,13.55,13.57,13.51,13.51,344400.0,11.1444,11.1609,11.1115,11.1115,344400.0
2010-03-22 10:00:00,13.51,13.57,13.51,13.53,248800.0,11.1115,11.1609,11.1115,11.128,248800.0
2010-03-22 10:10:00,13.53,13.55,13.52,13.53,145200.0,11.128,11.1444,11.1197,11.128,145200.0
2010-03-22 10:20:00,13.53,13.59,13.53,13.59,243200.0,11.128,11.1773,11.128,11.1773,243200.0
2010-03-22 10:30:00,13.58,13.62,13.58,13.62,178800.0,11.1691,11.202,11.1691,11.202,178800.0
2010-03-22 10:40:00,13.62,13.62,13.57,13.59,164800.0,11.202,11.202,11.1609,11.1773,164800.0
2010-03-22 10:50:00,13.59,13.61,13.55,13.56,176000.0,11.1773,11.1938,11.1444,11.1526,176000.0
2010-03-22 11:00:00,13.56,13.58,13.55,13.58,185600.0,11.1526,11.1691,11.1444,11.1691,185600.0
2010-03-22 11:10:00,13.58,13.6,13.57,13.6,98000.0,11.1691,11.1855,11.1609,11.1855,98000.0
2010-03-22 11:20:00,13.6,13.6,13.58,13.58,92000.0,11.1855,11.1855,11.1691,11.1691,92000.0
2010-03-22 11:30:00,13.58,13.61,13.58,13.6,139600.0,11.1691,11.1938,11.1691,11.1855,139600.0
2010-03-22 11:40:00,13.61,13.63,13.6,13.6,145200.0,11.1938,11.2102,11.1855,11.1855,145200.0
2010-03-22 11:50:00,13.61,13.63,13.61,13.62,62000.0,11.1938,11.2102,11.1938,11.202,62000.0
2010-03-22 12:00:00,13.62,13.62,13.59,13.61,65200.0,11.202,11.202,11.1773,11.1938,65200.0
2010-03-22 12:10:00,13.61,13.62,13.6,13.6,73600.0,11.1938,11.202,11.1855,11.1855,73600.0
2010-03-22 12:20:00,13.6,13.61,13.58,13.61,61600.0,11.1855,11.1938,11.1691,11.1938,61600.0
2010-03-22 12:30:00,13.6,13.62,13.6,13.6,105600.0,11.1855,11.202,11.1855,11.1855,105600.0
2010-03-22 12:40:00,13.6,13.61,13.6,13.61,49200.0,11.1855,11.1938,11.1855,11.1938,49200.0
2010-03-22 12:50:00,13.61,13.62,13.6,13.62,74400.0,11.1938,11.202,11.1855,11.202,74400.0
2010-03-22 13:00:00,13.62,13.65,13.62,13.63,172800.0,11.202,11.2267,11.202,11.2102,172800.0
2010-03-22 13:10:00,13.64,13.65,13.63,13.65,92400.0,11.2184,11.2267,11.2102,11.2267,92400.0
2010-03-22 13:20:00,13.66,13.66,13.64,13.66,123600.0,11.2349,11.2349,11.2184,11.2349,123600.0
2010-03-22 13:30:00,13.66,13.67,13.65,13.67,137200.0,11.2349,11.2431,11.2267,11.2431,137200.0
2010-03-22 13:40:00,13.66,13.68,13.66,13.68,126800.0,11.2349,11.2513,11.2349,11.2513,126800.0
2010-03-22 13:50:00,13.68,13.7,13.67,13.7,177600.0,11.2513,11.2678,11.2431,11.2678,177600.0
2010-03-22 14:00:00,13.7,13.71,13.68,13.69,561600.0,11.2678,11.276,11.2513,11.2596,561600.0
2010-03-22 14:10:00,13.69,13.73,13.69,13.72,346800.0,11.2596,11.2925,11.2596,11.2842,346800.0
2010-03-22 14:20:00,13.72,13.74,13.72,13.73,171600.0,11.2842,11.3007,11.2842,11.2925,171600.0
2010-03-22 14:30:00,13.73,13.74,13.69,13.7,315600.0,11.2925,11.3007,11.2596,11.2678,315600.0
2010-03-22 14:40:00,13.7,13.72,13.68,13.7,158800.0,11.2678,11.2842,11.2513,11.2678,158800.0
2010-03-22 14:50:00,13.7,13.71,13.69,13.69,160800.0,11.2678,11.276,11.2596,11.2596,160800.0
2010-03-22 15:00:00,13.7,13.72,13.67,13.67,242000.0,11.2678,11.2842,11.2431,11.2431,242000.0
2010-03-22 15:10:00,13.67,13.69,13.66,13.68,318400.0,11.2431,11.2596,11.2349,11.2513,318400.0
2010-03-22 15:20:00,13.68,13.7,13.67,13.68,189200.0,11.2513,11.2678,11.2431,11.2513,189200.0
2010-03-22 15:30:00,13.68,13.68,13.66,13.66,288400.0,11.2513,11.2513,11.2349,11.2349,288400.0
2010-03-22 15:40:00,13.66,13.68,13.66,13.68,426000.0,11.2349,11.2513,11.2349,11.2513,426000.0
2010-03-22 15:50:00,13.68,13.68,13.65,13.66,635200.0,11.2513,11.2513,11.2267,11.2349,635200.0
2010-03-23 09:30:00,13.68,13.68,13.63,13.63,464800.0,11.2513,11.2513,11.2102,11.2102,464800.0
2010-03-23 09:40:00,13.64,13.64,13.6,13.63,282400.0,11.2184,11.2184,11.1855,11.2102,282400.0
2010-03-23 09:50:00,13.63,13.68,13.63,13.67,218000.0,11.2102,11.2513,11.2102,11.2431,218000.0
2010-03-23 10:00:00,13.67,13.68,13.59,13.61,188400.0,11.2431,11.2513,11.1773,11.1938,188400.0
2010-03-23 10:10:00,13.61,13.62,13.59,13.6,268800.0,11.1938,11.202,11.1773,11.1855,268800.0
2010-03-23 10:20:00,13.6,13.6,13.58,13.59,285600.0,11.1855,11.1855,11.1691,11.1773,285600.0
2010-03-23 10:30:00,13.59,13.59,13.56,13.58,193600.0,11.1773,11.1773,11.1526,11.1691,193600.0
2010-03-23 10:40:00,13.58,13.58,13.53,13.54,156400.0,11.1691,11.1691,11.128,11.1362,156400.0
2010-03-23 10:50:00,13.54,13.54,13.5,13.51,152800.0,11.1362,11.1362,11.1033,11.1115,152800.0
2010-03-23 11:00:00,13.51,13.52,13.49,13.5,164000.0,11.1115,11.1197,11.0951,11.1033,164000.0
2010-03-23 11:10:00,13.5,13.51,13.47,13.48,191200.0,11.1033,11.1115,11.0786,11.0868,191200.0
2010-03-23 11:20:00,13.48,13.5,13.47,13.48,264800.0,11.0868,11.1033,11.0786,11.0868,264800.0
2010-03-23 11:30:00,13.48,13.48,13.45,13.46,323200.0,11.0868,11.0868,11.0622,11.0704,323200.0
2010-03-23 11:40:00,13.46,13.49,13.46,13.47,211600.0,11.0704,11.0951,11.0704,11.0786,211600.0
2010-03-23 11:50:00,13.47,13.53,13.47,13.52,310000.0,11.0786,11.128,11.0786,11.1197,310000.0
2010-03-23 12:00:00,13.53,13.53,13.5,13.51,276400.0,11.128,11.128,11.1033,11.1115,276400.0
2010-03-23 12:10:00,13.51,13.51,13.48,13.49,128800.0,11.1115,11.1115,11.0868,11.0951,128800.0
2010-03-23 12:20:00,13.49,13.52,13.49,13.52,45200.0,11.0951,11.1197,11.0951,11.1197,45200.0
2010-03-23 12:30:00,13.52,13.52,13.49,13.5,79600.0,11.1197,11.1197,11.0951,11.1033,79600.0
2010-03-23 12:40:00,13.5,13.51,13.49,13.49,75600.0,11.1033,11.1115,11.0951,11.0951,75600.0
2010-03-23 12:50:00,13.49,13.51,13.49,13.5,56400.0,11.0951,11.1115,11.0951,11.1033,56400.0
2010-03-23 13:00:00,13.49,13.51,13.49,13.5,93600.0,11.0951,11.1115,11.0951,11.1033,93600.0
2010-03-23 13:10:00,13.5,13.52,13.49,13.5,101200.0,11.1033,11.1197,11.0951,11.1033,101200.0
2010-03-23 13:20:00,13.5,13.51,13.5,13.51,112000.0,11.1033,11.1115,11.1033,11.1115,112000.0
2010-03-23 13:30:00,13.5,13.5,13.49,13.49,87200.0,11.1033,11.1033,11.0951,11.0951,87200.0
2010-03-23 13:40:00,13.49,13.5,13.48,13.49,140000.0,11.0951,11.1033,11.0868,11.0951,140000.0
2010-03-23 13:50:00,13.49,13.49,13.47,13.47,128800.0,11.0951,11.0951,11.0786,11.0786,128800.0
2010-03-23 14:00:00,13.47,13.5,13.47,13.5,125200.0,11.0786,11.1033,11.0786,11.1033,125200.0
2010-03-23 14:10:00,13.5,13.53,13.5,13.53,132800.0,11.1033,11.128,11.1033,11.128,132800.0
2010-03-23 14:20:00,13.53,13.54,13.52,13.53,189200.0,11.128,11.1362,11.1197,11.128,189200.0
2010-03-23 14:30:00,13.53,13.53,13.5,13.51,306000.0,11.128,11.128,11.1033,11.1115,306000.0
2010-03-23 14:40:00,13.51,13.52,13.5,13.51,206800.0,11.1115,11.1197,11.1033,11.1115,206800.0
2010-03-23 14:50:00,13.51,13.51,13.49,13.51,142800.0,11.1115,11.1115,11.0951,11.1115,142800.0
2010-03-23 15:00:00,13.51,13.54,13.5,13.53,426000.0,11.1115,11.1362,11.1033,11.128,426000.0
2010-03-23 15:10:00,13.53,13.56,13.53,13.55,337600.0,11.128,11.1526,11.128,11.1444,337600.0
2010-03-23 15:20:00,13.55,13.56,13.54,13.56,327200.0,11.1444,11.1526,11.1362,11.1526,327200.0
2010-03-23 15:30:00,13.56,13.59,13.56,13.58,447600.0,11.1526,11.1773,11.1526,11.1691,447600.0
2010-03-23 15:40:00,13.58,13.59,13.56,13.58,456800.0,11.1691,11.1773,11.1526,11.1691,456800.0
2010-03-23 15:50:00,13.58,13.58,13.56,13.56,678800.0,11.1691,11.1691,11.1526,11.1526,678800.0
2010-03-24 09:30:00,13.56,13.56,13.46,13.52,228800.0,11.1526,11.1526,11.0704,11.1197,228800.0
2010-03-24 09:40:00,13.53,13.55,13.51,13.51,132800.0,11.128,11.1444,11.1115,11.1115,132800.0
2010-03-24 09:50:00,13.52,13.53,13.45,13.46,198000.0,11.1197,11.128,11.0622,11.0704,198000.0
2010-03-24 10:00:00,13.46,13.51,13.44,13.51,165200.0,11.0704,11.1115,11.0539,11.1115,165200.0
2010-03-24 10:10:00,13.51,13.53,13.48,13.48,106800.0,11.1115,11.128,11.0868,11.0868,106800.0
2010-03-24 10:20:00,13.48,13.5,13.46,13.47,180400.0,11.0868,11.1033,11.0704,11.0786,180400.0
2010-03-24 10:30:00,13.47,13.48,13.45,13.45,158800.0,11.0786,11.0868,11.0622,11.0622,158800.0
2010-03-24 10:40:00,13.45,13.45,13.43,13.45,152400.0,11.0622,11.0622,11.0457,11.0622,152400.0
2010-03-24 10:50:00,13.45,13.45,13.42,13.42,176000.0,11.0622,11.0622,11.0375,11.0375,176000.0
2010-03-24 11:00:00,13.42,13.43,13.39,13.4,281600.0,11.0375,11.0457,11.0128,11.021,281600.0
2010-03-24 11:10:00,13.4,13.4,13.37,13.37,237600.0,11.021,11.021,10.9964,10.9964,237600.0
2010-03-24 11:20:00,13.37,13.4,13.36,13.37,160800.0,10.9964,11.021,10.9881,10.9964,160800.0
2010-03-24 11:30:00,13.37,13.4,13.36,13.39,118800.0,10.9964,11.021,10.9881,11.0128,118800.0
2010-03-24 11:40:00,13.39,13.42,13.38,13.38,91600.0,11.0128,11.0375,11.0046,11.0046,91600.0
2010-03-24 11:50:00,13.38,13.39,13.37,13.37,132800.0,11.0046,11.0128,10.9964,10.9964,132800.0
2010-03-24 12:00:00,13.37,13.39,13.36,13.39,138400.0,10.9964,11.0128,10.9881,11.0128,138400.0
2010-03-24 12:10:00,13.38,13.39,13.38,13.38,66800.0,11.0046,11.0128,11.0046,11.0046,66800.0
2010-03-24 12:20:00,13.38,13.4,13.38,13.38,91600.0,11.0046,11.021,11.0046,11.0046,91600.0
2010-03-24 12:30:00,13.38,13.4,13.38,13.39,84800.0,11.0046,11.021,11.0046,11.0128,84800.0
2010-03-24 12:40:00,13.39,13.4,13.38,13.4,112000.0,11.0128,11.021,11.0046,11.021,112000.0
2010-03-24 12:50:00,13.4,13.41,13.38,13.39,112000.0,11.021,11.0293,11.0046,11.0128,112000.0
2010-03-24 13:00:00,13.39,13.4,13.37,13.38,126400.0,11.0128,11.021,10.9964,11.0046,126400.0
2010-03-24 13:10:00,13.38,13.4,13.36,13.37,101600.0,11.0046,11.021,10.9881,10.9964,101600.0
2010-03-24 13:20:00,13.37,13.37,13.36,13.36,114400.0,10.9964,10.9964,10.9881,10.9881,114400.0
2010-03-24 13:30:00,13.37,13.38,13.37,13.37,116800.0,10.9964,11.0046,10.9964,10.9964,116800.0
2010-03-24 13:40:00,13.37,13.37,13.35,13.35,155600.0,10.9964,10.9964,10.9799,10.9799,155600.0
2010-03-24 13:50:00,13.35,13.37,13.35,13.36,238800.0,10.9799,10.9964,10.9799,10.9881,238800.0
2010-03-24 14:00:00,13.36,13.37,13.34,13.35,223200.0,10.9881,10.9964,10.9717,10.9799,223200.0
2010-03-24 14:10:00,13.35,13.37,13.35,13.37,139600.0,10.9799,10.9964,10.9799,10.9964,139600.0
2010-03-24 14:20:00,13.37,13.4,13.36,13.37,204400.0,10.9964,11.021,10.9881,10.9964,204400.0
2010-03-24 14:30:00,13.37,13.39,13.37,13.38,121600.0,10.9964,11.0128,10.9964,11.0046,121600.0
2010-03-24 14:40:00,13.38,13.39,13.38,13.38,92400.0,11.0046,11.0128,11.0046,11.0046,92400.0
2010-03-24 14:50:00,13.38,13.39,13.38,13.39,177600.0,11.0046,11.0128,11.0046,11.0128,177600.0
2010-03-24 15:00:00,13.39,13.4,13.38,13.39,235600.0,11.0128,11.021,11.0046,11.0128,235600.0
2010-03-24 15:10:00,13.4,13.4,13.38,13.4,247600.0,11.021,11.021,11.0046,11.021,247600.0
2010-03-24 15:20:00,13.4,13.42,13.4,13.41,203200.0,11.021,11.0375,11.021,11.0293,203200.0
2010-03-24 15:30:00,13.41,13.42,13.4,13.4,348400.0,11.0293,11.0375,11.021,11.021,348400.0
2010-03-24 15:40:00,13.4,13.42,13.4,13.41,514800.0,11.021,11.0375,11.021,11.0293,514800.0
2010-03-24 15:50:00,13.41,13.41,13.38,13.38,1040400.0,11.0293,11.0293,11.0046,11.0046,1040400.0
2010-03-25 09:30:00,13.42,13.54,13.42,13.52,231200.0,11.0375,11.1362,11.0375,11.1197,231200.0
2010-03-25 09:40:00,13.52,13.53,13.43,13.43,253200.0,11.1197,11.128,11.0457,11.0457,253200.0
2010-03-25 09:50:00,13.43,13.44,13.39,13.4,263200.0,11.0457,11.0539,11.0128,11.021,263200.0
2010-03-25 10:00:00,13.4,13.43,13.38,13.4,211600.0,11.021,11.0457,11.0046,11.021,211600.0
2010-03-25 10:10:00,13.41,13.41,13.39,13.4,169600.0,11.0293,11.0293,11.0128,11.021,169600.0
2010-03-25 10:20:00,13.4,13.42,13.4,13.4,190800.0,11.021,11.0375,11.021,11.021,190800.0
2010-03-25 10:30:00,13.4,13.41,13.38,13.4,167600.0,11.021,11.0293,11.0046,11.021,167600.0
2010-03-25 10:40:00,13.4,13.42,13.38,13.4,155200.0,11.021,11.0375,11.0046,11.021,155200.0
2010-03-25 10:50:00,13.41,13.42,13.4,13.41,78800.0,11.0293,11.0375,11.021,11.0293,78800.0
2010-03-25 11:00:00,13.41,13.42,13.41,13.41,122000.0,11.0293,11.0375,11.0293,11.0293,122000.0
2010-03-25 11:10:00,13.42,13.46,13.41,13.43,214800.0,11.0375,11.0704,11.0293,11.0457,214800.0
2010-03-25 11:20:00,13.43,13.45,13.42,13.44,134800.0,11.0457,11.0622,11.0375,11.0539,134800.0
2010-03-25 11:30:00,13.45,13.47,13.44,13.44,100800.0,11.0622,11.0786,11.0539,11.0539,100800.0
2010-03-25 11:40:00,13.44,13.44,13.41,13.42,143600.0,11.0539,11.0539,11.0293,11.0375,143600.0
2010-03-25 11:50:00,13.43,13.45,13.42,13.42,102000.0,11.0457,11.0622,11.0375,11.0375,102000.0
2010-03-25 12:00:00,13.42,13.43,13.42,13.42,131200.0,11.0375,11.0457,11.0375,11.0375,131200.0
2010-03-25 12:10:00,13.42,13.42,13.39,13.4,186800.0,11.0375,11.0375,11.0128,11.021,186800.0
2010-03-25 12:20:00,13.4,13.42,13.39,13.41,239600.0,11.021,11.0375,11.0128,11.0293,239600.0
2010-03-25 12:30:00,13.42,13.45,13.42,13.45,102800.0,11.0375,11.0622,11.0375,11.0622,102800.0
2010-03-25 12:40:00,13.45,13.49,13.45,13.46,206000.0,11.0622,11.0951,11.0622,11.0704,206000.0
2010-03-25 12:50:00,13.46,13.47,13.45,13.46,82800.0,11.0704,11.0786,11.0622,11.0704,82800.0
2010-03-25 13:00:00,13.46,13.48,13.45,13.48,83200.0,11.0704,11.0868,11.0622,11.0868,83200.0
2010-03-25 13:10:00,13.48,13.5,13.48,13.49,86400.0,11.0868,11.1033,11.0868,11.0951,86400.0
2010-03-25 13:20:00,13.49,13.53,13.48,13.5,140400.0,11.0951,11.128,11.0868,11.1033,140400.0
2010-03-25 13:30:00,13.5,13.5,13.46,13.48,121600.0,11.1033,11.1033,11.0704,11.0868,121600.0
2010-03-25 13:40:00,13.48,13.49,13.46,13.46,59600.0,11.0868,11.0951,11.0704,11.0704,59600.0
2010-03-25 13:50:00,13.46,13.47,13.45,13.47,162000.0,11.0704,11.0786,11.0622,11.0786,162000.0
2010-03-25 14:00:00,13.47,13.48,13.45,13.46,101600.0,11.0786,11.0868,11.0622,11.0704,101600.0
2010-03-25 14:10:00,13.47,13.49,13.46,13.48,107200.0,11.0786,11.0951,11.0704,11.0868,107200.0
2010-03-25 14:20:00,13.48,13.49,13.44,13.45,138800.0,11.0868,11.0951,11.0539,11.0622,138800.0
2010-03-25 14:30:00,13.45,13.47,13.44,13.47,84400.0,11.0622,11.0786,11.0539,11.0786,84400.0
2010-03-25 14:40:00,13.47,13.47,13.44,13.45,104800.0,11.0786,11.0786,11.0539,11.0622,104800.0
2010-03-25 14:50:00,13.44,13.47,13.44,13.47,121600.0,11.0539,11.0786,11.0539,11.0786,121600.0
2010-03-25 15:00:00,13.47,13.5,13.47,13.49,119600.0,11.0786,11.1033,11.0786,11.0951,119600.0
2010-03-25 15:10:00,13.49,13.52,13.49,13.5,145200.0,11.0951,11.1197,11.0951,11.1033,145200.0
2010-03-25 15:20:00,13.5,13.52,13.5,13.5,153600.0,11.1033,11.1197,11.1033,11.1033,153600.0
2010-03-25 15:30:00,13.51,13.51,13.47,13.48,332400.0,11.1115,11.1115,11.0786,11.0868,332400.0
2010-03-25 15:40:00,13.47,13.49,13.46,13.47,480000.0,11.0786,11.0951,11.0704,11.0786,480000.0
2010-03-25 15:50:00,13.47,13.48,13.44,13.44,1002000.0,11.0786,11.0868,11.0539,11.0539,1002000.0
2010-03-26 09:30:00,13.22,13.39,13.2,13.25,955600.0,10.873,11.0128,10.8566,10.8977,955600.0
2010-03-26 09:40:00,13.25,13.27,13.24,13.25,519600.0,10.8977,10.9141,10.8895,10.8977,519600.0
2010-03-26 09:50:00,13.25,13.29,13.24,13.25,415600.0,10.8977,10.9306,10.8895,10.8977,415600.0
2010-03-26 10:00:00,13.26,13.32,13.25,13.31,242400.0,10.9059,10.9552,10.8977,10.947,242400.0
2010-03-26 10:10:00,13.31,13.35,13.31,13.35,324400.0,10.947,10.9799,10.947,10.9799,324400.0
2010-03-26 10:20:00,13.35,13.38,13.34,13.37,411200.0,10.9799,11.0046,10.9717,10.9964,411200.0
2010-03-26 10:30:00,13.38,13.38,13.35,13.36,296400.0,11.0046,11.0046,10.9799,10.9881,296400.0
2010-03-26 10:40:00,13.36,13.36,13.35,13.35,151200.0,10.9881,10.9881,10.9799,10.9799,151200.0
2010-03-26 10:50:00,13.35,13.37,13.33,13.34,165600.0,10.9799,10.9964,10.9635,10.9717,165600.0
2010-03-26 11:00:00,13.34,13.35,13.33,13.33,104000.0,10.9717,10.9799,10.9635,10.9635,104000.0
2010-03-26 11:10:00,13.33,13.35,13.33,13.34,180800.0,10.9635,10.9799,10.9635,10.9717,180800.0
2010-03-26 11:20:00,13.34,13.36,13.34,13.35,138000.0,10.9717,10.9881,10.9717,10.9799,138000.0
2010-03-26 11:30:00,13.35,13.35,13.35,13.35,186400.0,10.9799,10.9799,10.9799,10.9799,186400.0
2010-03-26 11:40:00,13.35,13.35,13.34,13.34,135200.0,10.9799,10.9799,10.9717,10.9717,135200.0
2010-03-26 11:50:00,13.35,13.36,13.34,13.35,150400.0,10.9799,10.9881,10.9717,10.9799,150400.0
2010-03-26 12:00:00,13.35,13.35,13.34,13.35,219600.0,10.9799,10.9799,10.9717,10.9799,219600.0
2010-03-26 12:10:00,13.35,13.36,13.34,13.36,190000.0,10.9799,10.9881,10.9717,10.9881,190000.0
2010-03-26 12:20:00,13.36,13.36,13.32,13.33,188000.0,10.9881,10.9881,10.9552,10.9635,188000.0
2010-03-26 12:30:00,13.33,13.34,13.32,13.33,59600.0,10.9635,10.9717,10.9552,10.9635,59600.0
2010-03-26 12:40:00,13.33,13.34,13.3,13.3,171600.0,10.9635,10.9717,10.9388,10.9388,171600.0
2010-03-26 12:50:00,13.3,13.31,13.27,13.28,152400.0,10.9388,10.947,10.9141,10.9224,152400.0
2010-03-26 13:00:00,13.28,13.29,13.26,13.26,174400.0,10.9224,10.9306,10.9059,10.9059,174400.0
2010-03-26 13:10:00,13.26,13.28,13.26,13.27,114800.0,10.9059,10.9224,10.9059,10.9141,114800.0
2010-03-26 13:20:00,13.28,13.31,13.27,13.31,109200.0,10.9224,10.947,10.9141,10.947,109200.0
2010-03-26 13:30:00,13.31,13.34,13.31,13.33,244000.0,10.947,10.9717,10.947,10.9635,244000.0
2010-03-26 13:40:00,13.33,13.33,13.31,13.32,125600.0,10.9635,10.9635,10.947,10.9552,125600.0
2010-03-26 13:50:00,13.32,13.32,13.31,13.31,144400.0,10.9552,10.9552,10.947,10.947,144400.0
2010-03-26 14:00:00,13.31,13.31,13.3,13.31,294000.0,10.947,10.947,10.9388,10.947,294000.0
2010-03-26 14:10:00,13.31,13.33,13.3,13.31,208400.0,10.947,10.9635,10.9388,10.947,208400.0
2010-03-26 14:20:00,13.32,13.34,13.31,13.34,251600.0,10.9552,10.9717,10.947,10.9717,251600.0
2010-03-26 14:30:00,13.34,13.34,13.32,13.34,225600.0,10.9717,10.9717,10.9552,10.9717,225600.0
2010-03-26 14:40:00,13.34,13.35,13.33,13.34,330800.0,10.9717,10.9799,10.9635,10.9717,330800.0
2010-03-26 14:50:00,13.34,13.35,13.33,13.35,273600.0,10.9717,10.9799,10.9635,10.9799,273600.0
2010-03-26 15:00:00,13.35,13.36,13.34,13.35,197600.0,10.9799,10.9881,10.9717,10.9799,197600.0
2010-03-26 15:10:00,13.35,13.36,13.32,13.34,518800.0,10.9799,10.9881,10.9552,10.9717,518800.0
2010-03-26 15:20:00,13.33,13.38,13.33,13.37,464800.0,10.9635,11.0046,10.9635,10.9964,464800.0
2010-03-26 15:30:00,13.37,13.4,13.37,13.4,415200.0,10.9964,11.021,10.9964,11.021,415200.0
2010-03-26 15:40:00,13.4,13.41,13.39,13.4,386400.0,11.021,11.0293,11.0128,11.021,386400.0
2010-03-26 15:50:00,13.4,13.42,13.39,13.4,584400.0,11.021,11.0375,11.0128,11.021,584400.0
2010-03-29 09:30:00,13.4,13.46,13.37,13.4,365600.0,11.021,11.0704,10.9964,11.021,365600.0
2010-03-29 09:40:00,13.4,13.41,13.36,13.37,194800.0,11.021,11.0293,10.9881,10.9964,194800.0
2010-03-29 09:50:00,13.37,13.39,13.33,13.34,156000.0,10.9964,11.0128,10.9635,10.9717,156000.0
2010-03-29 10:00:00,13.33,13.36,13.31,13.35,194800.0,10.9635,10.9881,10.947,10.9799,194800.0
2010-03-29 10:10:00,13.35,13.37,13.34,13.36,265200.0,10.9799,10.9964,10.9717,10.9881,265200.0
2010-03-29 10:20:00,13.37,13.37,13.3,13.31,204400.0,10.9964,10.9964,10.9388,10.947,204400.0
2010-03-29 10:30:00,13.31,13.33,13.29,13.32,136800.0,10.947,10.9635,10.9306,10.9552,136800.0
2010-03-29 10:40:00,13.32,13.34,13.31,13.33,80400.0,10.9552,10.9717,10.947,10.9635,80400.0
2010-03-29 10:50:00,13.34,13.34,13.31,13.33,69200.0,10.9717,10.9717,10.947,10.9635,69200.0
2010-03-29 11:00:00,13.33,13.34,13.3,13.31,98400.0,10.9635,10.9717,10.9388,10.947,98400.0
2010-03-29 11:10:00,13.31,13.31,13.27,13.28,146000.0,10.947,10.947,10.9141,10.9224,146000.0
2010-03-29 11:20:00,13.28,13.34,13.28,13.33,159200.0,10.9224,10.9717,10.9224,10.9635,159200.0
2010-03-29 11:30:00,13.33,13.34,13.31,13.32,125200.0,10.9635,10.9717,10.947,10.9552,125200.0
2010-03-29 11:40:00,13.31,13.32,13.29,13.29,94400.0,10.947,10.9552,10.9306,10.9306,94400.0
2010-03-29 11:50:00,13.29,13.31,13.29,13.31,60000.0,10.9306,10.947,10.9306,10.947,60000.0
2010-03-29 12:00:00,13.31,13.33,13.31,13.33,61600.0,10.947,10.9635,10.947,10.9635,61600.0
2010-03-29 12:10:00,13.32,13.34,13.32,13.34,50000.0,10.9552,10.9717,10.9552,10.9717,50000.0
2010-03-29 12:20:00,13.34,13.35,13.33,13.33,68000.0,10.9717,10.9799,10.9635,10.9635,68000.0
2010-03-29 12:30:00,13.33,13.34,13.32,13.33,50000.0,10.9635,10.9717,10.9552,10.9635,50000.0
2010-03-29 12:40:00,13.33,13.33,13.31,13.31,48800.0,10.9635,10.9635,10.947,10.947,48800.0
2010-03-29 12:50:00,13.31,13.32,13.31,13.31,71200.0,10.947,10.9552,10.947,10.947,71200.0
2010-03-29 13:00:00,13.32,13.33,13.32,13.33,77200.0,10.9552,10.9635,10.9552,10.9635,77200.0
2010-03-29 13:10:00,13.34,13.35,13.33,13.35,81200.0,10.9717,10.9799,10.9635,10.9799,81200.0
2010-03-29 13:20:00,13.35,13.36,13.35,13.36,106800.0,10.9799,10.9881,10.9799,10.9881,106800.0
2010-03-29 13:30:00,13.36,13.37,13.35,13.35,72000.0,10.9881,10.9964,10.9799,10.9799,72000.0
2010-03-29 13:40:00,13.35,13.35,13.33,13.34,87200.0,10.9799,10.9799,10.9635,10.9717,87200.0
2010-03-29 13:50:00,13.34,13.35,13.34,13.35,84400.0,10.9717,10.9799,10.9717,10.9799,84400.0
2010-03-29 14:00:00,13.35,13.35,13.34,13.35,110400.0,10.9799,10.9799,10.9717,10.9799,110400.0
2010-03-29 14:10:00,13.34,13.35,13.34,13.34,105600.0,10.9717,10.9799,10.9717,10.9717,105600.0
2010-03-29 14:20:00,13.34,13.34,13.31,13.32,152400.0,10.9717,10.9717,10.947,10.9552,152400.0
2010-03-29 14:30:00,13.32,13.34,13.31,13.33,125200.0,10.9552,10.9717,10.947,10.9635,125200.0
2010-03-29 14:40:00,13.33,13.33,13.32,13.33,64000.0,10.9635,10.9635,10.9552,10.9635,64000.0
2010-03-29 14:50:00,13.33,13.34,13.32,13.33,108400.0,10.9635,10.9717,10.9552,10.9635,108400.0
2010-03-29 15:00:00,13.33,13.35,13.33,13.35,99200.0,10.9635,10.9799,10.9635,10.9799,99200.0
2010-03-29 15:10:00,13.35,13.36,13.34,13.36,125200.0,10.9799,10.9881,10.9717,10.9881,125200.0
2010-03-29 15:20:00,13.36,13.36,13.35,13.35,106800.0,10.9881,10.9881,10.9799,10.9799,106800.0
2010-03-29 15:30:00,13.36,13.37,13.35,13.36,218400.0,10.9881,10.9964,10.9799,10.9881,218400.0
2010-03-29 15:40:00,13.36,13.37,13.35,13.36,288800.0,10.9881,10.9964,10.9799,10.9881,288800.0
2010-03-29 15:50:00,13.36,13.38,13.36,13.37,427200.0,10.9881,11.0046,10.9881,10.9964,427200.0
2010-03-30 09:30:00,13.33,13.4,13.33,13.39,259600.0,10.9635,11.021,10.9635,11.0128,259600.0
2010-03-30 09:40:00,13.4,13.4,13.35,13.38,169600.0,11.021,11.021,10.9799,11.0046,169600.0
2010-03-30 09:50:00,13.38,13.44,13.38,13.43,188400.0,11.0046,11.0539,11.0046,11.0457,188400.0
2010-03-30 10:00:00,13.44,13.45,13.4,13.41,176000.0,11.0539,11.0622,11.021,11.0293,176000.0
2010-03-30 10:10:00,13.41,13.42,13.4,13.4,266400.0,11.0293,11.0375,11.021,11.021,266400.0
2010-03-30 10:20:00,13.4,13.41,13.39,13.4,300800.0,11.021,11.0293,11.0128,11.021,300800.0
2010-03-30 10:30:00,13.4,13.42,13.4,13.41,158800.0,11.021,11.0375,11.021,11.0293,158800.0
2010-03-30 10:40:00,13.41,13.43,13.41,13.42,335200.0,11.0293,11.0457,11.0293,11.0375,335200.0
2010-03-30 10:50:00,13.43,13.43,13.4,13.4,80800.0,11.0457,11.0457,11.021,11.021,80800.0
2010-03-30 11:00:00,13.4,13.4,13.35,13.36,182000.0,11.021,11.021,10.9799,10.9881,182000.0
2010-03-30 11:10:00,13.36,13.36,13.34,13.34,130400.0,10.9881,10.9881,10.9717,10.9717,130400.0
2010-03-30 11:20:00,13.34,13.34,13.3,13.3,296800.0,10.9717,10.9717,10.9388,10.9388,296800.0
2010-03-30 11:30:00,13.3,13.31,13.3,13.31,205600.0,10.9388,10.947,10.9388,10.947,205600.0
2010-03-30 11:40:00,13.31,13.31,13.3,13.3,258000.0,10.947,10.947,10.9388,10.9388,258000.0
2010-03-30 11:50:00,13.3,13.31,13.29,13.31,133200.0,10.9388,10.947,10.9306,10.947,133200.0
2010-03-30 12:00:00,13.31,13.32,13.3,13.31,298400.0,10.947,10.9552,10.9388,10.947,298400.0
2010-03-30 12:10:00,13.31,13.31,13.3,13.31,158800.0,10.947,10.947,10.9388,10.947,158800.0
2010-03-30 12:20:00,13.31,13.31,13.31,13.31,81600.0,10.947,10.947,10.947,10.947,81600.0
2010-03-30 12:30:00,13.31,13.31,13.3,13.3,226400.0,10.947,10.947,10.9388,10.9388,226400.0
2010-03-30 12:40:00,13.3,13.3,13.3,13.3,153600.0,10.9388,10.9388,10.9388,10.9388,153600.0
2010-03-30 12:50:00,13.3,13.3,13.3,13.3,196400.0,10.9388,10.9388,10.9388,10.9388,196400.0
2010-03-30 13:00:00,13.3,13.3,13.29,13.29,90800.0,10.9388,10.9388,10.9306,10.9306,90800.0
2010-03-30 13:10:00,13.29,13.3,13.28,13.28,119600.0,10.9306,10.9388,10.9224,10.9224,119600.0
2010-03-30 13:20:00,13.28,13.29,13.27,13.27,145600.0,10.9224,10.9306,10.9141,10.9141,145600.0
2010-03-30 13:30:00,13.27,13.29,13.27,13.28,96800.0,10.9141,10.9306,10.9141,10.9224,96800.0
2010-03-30 13:40:00,13.28,13.3,13.28,13.3,206000.0,10.9224,10.9388,10.9224,10.9388,206000.0
2010-03-30 13:50:00,13.3,13.31,13.3,13.3,292800.0,10.9388,10.947,10.9388,10.9388,292800.0
2010-03-30 14:00:00,13.3,13.31,13.29,13.31,190400.0,10.9388,10.947,10.9306,10.947,190400.0
2010-03-30 14:10:00,13.31,13.31,13.3,13.31,206800.0,10.947,10.947,10.9388,10.947,206800.0
2010-03-30 14:20:00,13.31,13.31,13.31,13.31,240000.0,10.947,10.947,10.947,10.947,240000.0
2010-03-30 14:30:00,13.31,13.32,13.3,13.31,212800.0,10.947,10.9552,10.9388,10.947,212800.0
2010-03-30 14:40:00,13.31,13.31,13.29,13.31,56800.0,10.947,10.947,10.9306,10.947,56800.0
2010-03-30 14:50:00,13.31,13.32,13.31,13.31,279200.0,10.947,10.9552,10.947,10.947,279200.0
2010-03-30 15:00:00,13.31,13.35,13.31,13.35,217200.0,10.947,10.9799,10.947,10.9799,217200.0
2010-03-30 15:10:00,13.34,13.36,13.33,13.33,440400.0,10.9717,10.9881,10.9635,10.9635,440400.0
2010-03-30 15:20:00,13.33,13.35,13.33,13.34,267600.0,10.9635,10.9799,10.9635,10.9717,267600.0
2010-03-30 15:30:00,13.34,13.35,13.33,13.33,384400.0,10.9717,10.9799,10.9635,10.9635,384400.0
2010-03-30 15:40:00,13.34,13.34,13.31,13.32,599600.0,10.9717,10.9717,10.947,10.9552,599600.0
2010-03-30 15:50:00,13.32,13.33,13.31,13.31,502400.0,10.9552,10.9635,10.947,10.947,502400.0
2010-03-31 09:30:00,13.18,13.38,13.13,13.35,264400.0,10.8401,11.0046,10.799,10.9799,264400.0
2010-03-31 09:40:00,13.36,13.37,13.28,13.29,232800.0,10.9881,10.9964,10.9224,10.9306,232800.0
2010-03-31 09:50:00,13.29,13.36,13.28,13.35,182800.0,10.9306,10.9881,10.9224,10.9799,182800.0
2010-03-31 10:00:00,13.35,13.4,13.35,13.39,176800.0,10.9799,11.021,10.9799,11.0128,176800.0
2010-03-31 10:10:00,13.4,13.4,13.35,13.38,222400.0,11.021,11.021,10.9799,11.0046,222400.0
2010-03-31 10:20:00,13.38,13.42,13.38,13.41,170000.0,11.0046,11.0375,11.0046,11.0293,170000.0
2010-03-31 10:30:00,13.41,13.43,13.4,13.42,119600.0,11.0293,11.0457,11.021,11.0375,119600.0
2010-03-31 10:40:00,13.42,13.43,13.39,13.41,103600.0,11.0375,11.0457,11.0128,11.0293,103600.0
2010-03-31 10:50:00,13.41,13.43,13.41,13.42,72800.0,11.0293,11.0457,11.0293,11.0375,72800.0
2010-03-31 11:00:00,13.42,13.45,13.42,13.42,131600.0,11.0375,11.0622,11.0375,11.0375,131600.0
2010-03-31 11:10:00,13.43,13.43,13.41,13.42,69600.0,11.0457,11.0457,11.0293,11.0375,69600.0
2010-03-31 11:20:00,13.42,13.44,13.41,13.42,50400.0,11.0375,11.0539,11.0293,11.0375,50400.0
2010-03-31 11:30:00,13.42,13.44,13.42,13.42,64400.0,11.0375,11.0539,11.0375,11.0375,64400.0
2010-03-31 11:40:00,13.42,13.44,13.4,13.44,185200.0,11.0375,11.0539,11.021,11.0539,185200.0
2010-03-31 11:50:00,13.45,13.46,13.42,13.43,107200.0,11.0622,11.0704,11.0375,11.0457,107200.0
2010-03-31 12:00:00,13.43,13.43,13.41,13.41,68000.0,11.0457,11.0457,11.0293,11.0293,68000.0
2010-03-31 12:10:00,13.41,13.44,13.41,13.43,84000.0,11.0293,11.0539,11.0293,11.0457,84000.0
2010-03-31 12:20:00,13.44,13.45,13.39,13.39,119200.0,11.0539,11.0622,11.0128,11.0128,119200.0
2010-03-31 12:30:00,13.39,13.44,13.39,13.44,174800.0,11.0128,11.0539,11.0128,11.0539,174800.0
2010-03-31 12:40:00,13.43,13.43,13.4,13.42,98000.0,11.0457,11.0457,11.021,11.0375,98000.0
2010-03-31 12:50:00,13.42,13.43,13.41,13.42,54800.0,11.0375,11.0457,11.0293,11.0375,54800.0
2010-03-31 13:00:00,13.42,13.42,13.41,13.41,47200.0,11.0375,11.0375,11.0293,11.0293,47200.0
2010-03-31 13:10:00,13.41,13.42,13.41,13.42,59200.0,11.0293,11.0375,11.0293,11.0375,59200.0
2010-03-31 13:20:00,13.41,13.44,13.41,13.44,47600.0,11.0293,11.0539,11.0293,11.0539,47600.0
2010-03-31 13:30:00,13.44,13.44,13.42,13.42,28800.0,11.0539,11.0539,11.0375,11.0375,28800.0
2010-03-31 13:40:00,13.42,13.44,13.42,13.44,60000.0,11.0375,11.0539,11.0375,11.0539,60000.0
2010-03-31 13:50:00,13.44,13.44,13.43,13.43,62000.0,11.0539,11.0539,11.0457,11.0457,62000.0
2010-03-31 14:00:00,13.43,13.44,13.42,13.44,88800.0,11.0457,11.0539,11.0375,11.0539,88800.0
2010-03-31 14:10:00,13.43,13.44,13.42,13.42,53600.0,11.0457,11.0539,11.0375,11.0375,53600.0
2010-03-31 14:20:00,13.42,13.42,13.41,13.42,97600.0,11.0375,11.0375,11.0293,11.0375,97600.0
2010-03-31 14:30:00,13.42,13.42,13.39,13.39,153200.0,11.0375,11.0375,11.0128,11.0128,153200.0
2010-03-31 14:40:00,13.39,13.39,13.36,13.36,224800.0,11.0128,11.0128,10.9881,10.9881,224800.0
2010-03-31 14:50:00,13.36,13.38,13.35,13.37,314400.0,10.9881,11.0046,10.9799,10.9964,314400.0
2010-03-31 15:00:00,13.37,13.37,13.34,13.36,145200.0,10.9964,10.9964,10.9717,10.9881,145200.0
2010-03-31 15:10:00,13.36,13.37,13.34,13.35,103200.0,10.9881,10.9964,10.9717,10.9799,103200.0
2010-03-31 15:20:00,13.35,13.37,13.34,13.37,148800.0,10.9799,10.9964,10.9717,10.9964,148800.0
2010-03-31 15:30:00,13.38,13.4,13.36,13.4,248400.0,11.0046,11.021,10.9881,11.021,248400.0
2010-03-31 15:40:00,13.4,13.4,13.37,13.37,447200.0,11.021,11.021,10.9964,10.9964,447200.0
2010-03-31 15:50:00,13.37,13.38,13.36,13.37,795600.0,10.9964,11.0046,10.9881,10.9964,795600.0
2010-04-01 09:30:00,13.46,13.53,13.4,13.45,405200.0,11.0704,11.128,11.021,11.0622,405200.0
2010-04-01 09:40:00,13.45,13.49,13.44,13.47,113600.0,11.0622,11.0951,11.0539,11.0786,113600.0
2010-04-01 09:50:00,13.47,13.47,13.44,13.45,82000.0,11.0786,11.0786,11.0539,11.0622,82000.0
2010-04-01 10:00:00,13.45,13.49,13.44,13.45,166000.0,11.0622,11.0951,11.0539,11.0622,166000.0
2010-04-01 10:10:00,13.45,13.46,13.44,13.46,130400.0,11.0622,11.0704,11.0539,11.0704,130400.0
2010-04-01 10:20:00,13.46,13.46,13.45,13.45,68800.0,11.0704,11.0704,11.0622,11.0622,68800.0
2010-04-01 10:30:00,13.45,13.46,13.45,13.46,91600.0,11.0622,11.0704,11.0622,11.0704,91600.0
2010-04-01 10:40:00,13.46,13.47,13.44,13.45,93200.0,11.0704,11.0786,11.0539,11.0622,93200.0
2010-04-01 10:50:00,13.45,13.46,13.43,13.45,154800.0,11.0622,11.0704,11.0457,11.0622,154800.0
2010-04-01 11:00:00,13.45,13.45,13.43,13.43,106000.0,11.0622,11.0622,11.0457,11.0457,106000.0
2010-04-01 11:10:00,13.43,13.45,13.42,13.43,69600.0,11.0457,11.0622,11.0375,11.0457,69600.0
2010-04-01 11:20:00,13.43,13.43,13.41,13.43,73600.0,11.0457,11.0457,11.0293,11.0457,73600.0
2010-04-01 11:30:00,13.43,13.44,13.42,13.43,110800.0,11.0457,11.0539,11.0375,11.0457,110800.0
2010-04-01 11:40:00,13.43,13.43,13.41,13.42,91200.0,11.0457,11.0457,11.0293,11.0375,91200.0
2010-04-01 11:50:00,13.42,13.42,13.41,13.42,49600.0,11.0375,11.0375,11.0293,11.0375,49600.0
2010-04-01 12:00:00,13.42,13.43,13.4,13.4,133200.0,11.0375,11.0457,11.021,11.021,133200.0
2010-04-01 12:10:00,13.4,13.4,13.37,13.38,148800.0,11.021,11.021,10.9964,11.0046,148800.0
2010-04-01 12:20:00,13.38,13.38,13.37,13.37,62000.0,11.0046,11.0046,10.9964,10.9964,62000.0
2010-04-01 12:30:00,13.37,13.38,13.36,13.38,60400.0,10.9964,11.0046,10.9881,11.0046,60400.0
2010-04-01 12:40:00,13.38,13.38,13.37,13.38,37600.0,11.0046,11.0046,10.9964,11.0046,37600.0
2010-04-01 12:50:00,13.38,13.38,13.36,13.36,88000.0,11.0046,11.0046,10.9881,10.9881,88000.0
2010-04-01 13:00:00,13.36,13.37,13.36,13.37,47600.0,10.9881,10.9964,10.9881,10.9964,47600.0
2010-04-01 13:10:00,13.37,13.38,13.37,13.38,64400.0,10.9964,11.0046,10.9964,11.0046,64400.0
2010-04-01 13:20:00,13.38,13.38,13.37,13.38,156400.0,11.0046,11.0046,10.9964,11.0046,156400.0
2010-04-01 13:30:00,13.38,13.38,13.37,13.38,362800.0,11.0046,11.0046,10.9964,11.0046,362800.0
2010-04-01 13:40:00,13.38,13.38,13.31,13.32,203200.0,11.0046,11.0046,10.947,10.9552,203200.0
2010-04-01 13:50:00,13.32,13.33,13.3,13.31,106400.0,10.9552,10.9635,10.9388,10.947,106400.0
2010-04-01 14:00:00,13.31,13.31,13.3,13.31,92400.0,10.947,10.947,10.9388,10.947,92400.0
2010-04-01 14:10:00,13.31,13.34,13.31,13.34,144400.0,10.947,10.9717,10.947,10.9717,144400.0
2010-04-01 14:20:00,13.34,13.35,13.33,13.34,141200.0,10.9717,10.9799,10.9635,10.9717,141200.0
2010-04-01 14:30:00,13.34,13.36,13.29,13.3,210000.0,10.9717,10.9881,10.9306,10.9388,210000.0
2010-04-01 14:40:00,13.3,13.32,13.29,13.3,217600.0,10.9388,10.9552,10.9306,10.9388,217600.0
2010-04-01 14:50:00,13.3,13.33,13.3,13.32,80800.0,10.9388,10.9635,10.9388,10.9552,80800.0
2010-04-01 15:00:00,13.32,13.34,13.31,13.34,142800.0,10.9552,10.9717,10.947,10.9717,142800.0
2010-04-01 15:10:00,13.34,13.35,13.32,13.32,110800.0,10.9717,10.9799,10.9552,10.9552,110800.0
2010-04-01 15:20:00,13.32,13.33,13.32,13.32,64000.0,10.9552,10.9635,10.9552,10.9552,64000.0
2010-04-01 15:30:00,13.32,13.34,13.31,13.32,186000.0,10.9552,10.9717,10.947,10.9552,186000.0
2010-04-01 15:40:00,13.32,13.33,13.3,13.31,509200.0,10.9552,10.9635,10.9388,10.947,509200.0
2010-04-01 15:50:00,13.31,13.35,13.31,13.35,521600.0,10.947,10.9799,10.947,10.9799,521600.0
2010-04-05 09:30:00,13.44,13.5,13.42,13.46,419200.0,11.0539,11.1033,11.0375,11.0704,419200.0
2010-04-05 09:40:00,13.46,13.55,13.46,13.55,194000.0,11.0704,11.1444,11.0704,11.1444,194000.0
2010-04-05 09:50:00,13.55,13.61,13.55,13.58,134000.0,11.1444,11.1938,11.1444,11.1691,134000.0
2010-04-05 10:00:00,13.58,13.64,13.57,13.63,365200.0,11.1691,11.2184,11.1609,11.2102,365200.0
2010-04-05 10:10:00,13.64,13.69,13.63,13.67,372000.0,11.2184,11.2596,11.2102,11.2431,372000.0
2010-04-05 10:20:00,13.67,13.72,13.66,13.68,186800.0,11.2431,11.2842,11.2349,11.2513,186800.0
2010-04-05 10:30:00,13.68,13.71,13.65,13.7,184400.0,11.2513,11.276,11.2267,11.2678,184400.0
2010-04-05 10:40:00,13.7,13.72,13.69,13.72,451600.0,11.2678,11.2842,11.2596,11.2842,451600.0
2010-04-05 10:50:00,13.72,13.75,13.72,13.74,260000.0,11.2842,11.3089,11.2842,11.3007,260000.0
2010-04-05 11:00:00,13.74,13.75,13.73,13.74,128400.0,11.3007,11.3089,11.2925,11.3007,128400.0
2010-04-05 11:10:00,13.74,13.75,13.74,13.75,74800.0,11.3007,11.3089,11.3007,11.3089,74800.0
2010-04-05 11:20:00,13.75,13.78,13.74,13.77,245200.0,11.3089,11.3336,11.3007,11.3254,245200.0
2010-04-05 11:30:00,13.77,13.78,13.73,13.73,434400.0,11.3254,11.3336,11.2925,11.2925,434400.0
2010-04-05 11:40:00,13.74,13.76,13.74,13.75,121600.0,11.3007,11.3171,11.3007,11.3089,121600.0
2010-04-05 11:50:00,13.76,13.77,13.75,13.76,283200.0,11.3171,11.3254,11.3089,11.3171,283200.0
2010-04-05 12:00:00,13.76,13.76,13.73,13.73,141600.0,11.3171,11.3171,11.2925,11.2925,141600.0
2010-04-05 12:10:00,13.73,13.73,13.72,13.73,65200.0,11.2925,11.2925,11.2842,11.2925,65200.0
2010-04-05 12:20:00,13.72,13.74,13.72,13.72,71600.0,11.2842,11.3007,11.2842,11.2842,71600.0
2010-04-05 12:30:00,13.72,13.73,13.72,13.72,77200.0,11.2842,11.2925,11.2842,11.2842,77200.0
2010-04-05 12:40:00,13.72,13.74,13.72,13.72,96400.0,11.2842,11.3007,11.2842,11.2842,96400.0
2010-04-05 12:50:00,13.72,13.74,13.72,13.74,103600.0,11.2842,11.3007,11.2842,11.3007,103600.0
2010-04-05 13:00:00,13.74,13.75,13.74,13.74,72800.0,11.3007,11.3089,11.3007,11.3007,72800.0
2010-04-05 13:10:00,13.74,13.74,13.74,13.74,117200.0,11.3007,11.3007,11.3007,11.3007,117200.0
2010-04-05 13:20:00,13.74,13.76,13.74,13.76,55200.0,11.3007,11.3171,11.3007,11.3171,55200.0
2010-04-05 13:30:00,13.75,13.76,13.74,13.74,113200.0,11.3089,11.3171,11.3007,11.3007,113200.0
2010-04-05 13:40:00,13.74,13.74,13.73,13.74,92800.0,11.3007,11.3007,11.2925,11.3007,92800.0
2010-04-05 13:50:00,13.74,13.75,13.74,13.75,82400.0,11.3007,11.3089,11.3007,11.3089,82400.0
2010-04-05 14:00:00,13.75,13.76,13.74,13.76,102800.0,11.3089,11.3171,11.3007,11.3171,102800.0
2010-04-05 14:10:00,13.76,13.76,13.74,13.74,90800.0,11.3171,11.3171,11.3007,11.3007,90800.0
2010-04-05 14:20:00,13.74,13.75,13.74,13.75,156400.0,11.3007,11.3089,11.3007,11.3089,156400.0
2010-04-05 14:30:00,13.75,13.76,13.74,13.76,300400.0,11.3089,11.3171,11.3007,11.3171,300400.0
2010-04-05 14:40:00,13.76,13.76,13.75,13.76,220000.0,11.3171,11.3171,11.3089,11.3171,220000.0
2010-04-05 14:50:00,13.76,13.76,13.74,13.74,169200.0,11.3171,11.3171,11.3007,11.3007,169200.0
2010-04-05 15:00:00,13.74,13.75,13.74,13.74,191200.0,11.3007,11.3089,11.3007,11.3007,191200.0
2010-04-05 15:10:00,13.74,13.76,13.73,13.75,191600.0,11.3007,11.3171,11.2925,11.3089,191600.0
2010-04-05 15:20:00,13.75,13.78,13.75,13.78,239200.0,11.3089,11.3336,11.3089,11.3336,239200.0
2010-04-05 15:30:00,13.78,13.78,13.76,13.76,250800.0,11.3336,11.3336,11.3171,11.3171,250800.0
2010-04-05 15:40:00,13.76,13.77,13.74,13.76,399200.0,11.3171,11.3254,11.3007,11.3171,399200.0
2010-04-05 15:50:00,13.76,13.76,13.74,13.74,995200.0,11.3171,11.3171,11.3007,11.3007,995200.0
2010-04-06 09:30:00,13.74,13.76,13.66,13.72,365600.0,11.3007,11.3171,11.2349,11.2842,365600.0
2010-04-06 09:40:00,13.72,13.78,13.71,13.74,399200.0,11.2842,11.3336,11.276,11.3007,399200.0
2010-04-06 09:50:00,13.74,13.74,13.69,13.69,172000.0,11.3007,11.3007,11.2596,11.2596,172000.0
2010-04-06 10:00:00,13.69,13.7,13.66,13.66,248400.0,11.2596,11.2678,11.2349,11.2349,248400.0
2010-04-06 10:10:00,13.66,13.68,13.65,13.67,263600.0,11.2349,11.2513,11.2267,11.2431,263600.0
2010-04-06 10:20:00,13.67,13.69,13.67,13.68,183600.0,11.2431,11.2596,11.2431,11.2513,183600.0
2010-04-06 10:30:00,13.68,13.69,13.67,13.67,156000.0,11.2513,11.2596,11.2431,11.2431,156000.0
2010-04-06 10:40:00,13.67,13.67,13.67,13.67,130800.0,11.2431,11.2431,11.2431,11.2431,130800.0
2010-04-06 10:50:00,13.67,13.67,13.63,13.64,180400.0,11.2431,11.2431,11.2102,11.2184,180400.0
2010-04-06 11:00:00,13.64,13.65,13.61,13.65,259200.0,11.2184,11.2267,11.1938,11.2267,259200.0
2010-04-06 11:10:00,13.65,13.66,13.64,13.65,254800.0,11.2267,11.2349,11.2184,11.2267,254800.0
2010-04-06 11:20:00,13.65,13.67,13.63,13.64,119200.0,11.2267,11.2431,11.2102,11.2184,119200.0
2010-04-06 11:30:00,13.64,13.65,13.63,13.63,98800.0,11.2184,11.2267,11.2102,11.2102,98800.0
2010-04-06 11:40:00,13.63,13.63,13.61,13.62,107200.0,11.2102,11.2102,11.1938,11.202,107200.0
2010-04-06 11:50:00,13.62,13.65,13.62,13.65,130400.0,11.202,11.2267,11.202,11.2267,130400.0
2010-04-06 12:00:00,13.65,13.65,13.63,13.63,105600.0,11.2267,11.2267,11.2102,11.2102,105600.0
2010-04-06 12:10:00,13.63,13.63,13.62,13.63,47600.0,11.2102,11.2102,11.202,11.2102,47600.0
2010-04-06 12:20:00,13.63,13.63,13.62,13.62,100000.0,11.2102,11.2102,11.202,11.202,100000.0
2010-04-06 12:30:00,13.62,13.63,13.62,13.63,90400.0,11.202,11.2102,11.202,11.2102,90400.0
2010-04-06 12:40:00,13.64,13.65,13.63,13.64,86000.0,11.2184,11.2267,11.2102,11.2184,86000.0
2010-04-06 12:50:00,13.64,13.65,13.63,13.63,195200.0,11.2184,11.2267,11.2102,11.2102,195200.0
2010-04-06 13:00:00,13.63,13.63,13.63,13.63,160400.0,11.2102,11.2102,11.2102,11.2102,160400.0
2010-04-06 13:10:00,13.63,13.63,13.6,13.6,128000.0,11.2102,11.2102,11.1855,11.1855,128000.0
2010-04-06 13:20:00,13.6,13.61,13.6,13.6,87600.0,11.1855,11.1938,11.1855,11.1855,87600.0
2010-04-06 13:30:00,13.6,13.6,13.59,13.59,170000.0,11.1855,11.1855,11.1773,11.1773,170000.0
2010-04-06 13:40:00,13.59,13.59,13.57,13.57,176000.0,11.1773,11.1773,11.1609,11.1609,176000.0
2010-04-06 13:50:00,13.57,13.58,13.57,13.57,118800.0,11.1609,11.1691,11.1609,11.1609,118800.0
2010-04-06 14:00:00,13.57,13.59,13.56,13.59,161200.0,11.1609,11.1773,11.1526,11.1773,161200.0
2010-04-06 14:10:00,13.59,13.63,13.59,13.62,150400.0,11.1773,11.2102,11.1773,11.202,150400.0
2010-04-06 14:20:00,13.62,13.65,13.62,13.65,172000.0,11.202,11.2267,11.202,11.2267,172000.0
2010-04-06 14:30:00,13.65,13.67,13.64,13.66,172000.0,11.2267,11.2431,11.2184,11.2349,172000.0
2010-04-06 14:40:00,13.66,13.67,13.64,13.64,122800.0,11.2349,11.2431,11.2184,11.2184,122800.0
2010-04-06 14:50:00,13.64,13.66,13.64,13.65,127200.0,11.2184,11.2349,11.2184,11.2267,127200.0
2010-04-06 15:00:00,13.65,13.67,13.65,13.65,170400.0,11.2267,11.2431,11.2267,11.2267,170400.0
2010-04-06 15:10:00,13.65,13.67,13.65,13.65,167600.0,11.2267,11.2431,11.2267,11.2267,167600.0
2010-04-06 15:20:00,13.65,13.65,13.63,13.64,206800.0,11.2267,11.2267,11.2102,11.2184,206800.0
2010-04-06 15:30:00,13.64,13.66,13.64,13.66,240000.0,11.2184,11.2349,11.2184,11.2349,240000.0
2010-04-06 15:40:00,13.66,13.67,13.65,13.65,286000.0,11.2349,11.2431,11.2267,11.2267,286000.0
2010-04-06 15:50:00,13.65,13.67,13.64,13.67,457200.0,11.2267,11.2431,11.2184,11.2431,457200.0
2010-04-07 09:30:00,13.56,13.73,13.56,13.71,424800.0,11.1526,11.2925,11.1526,11.276,424800.0
2010-04-07 09:40:00,13.71,13.72,13.69,13.69,222000.0,11.276,11.2842,11.2596,11.2596,222000.0
2010-04-07 09:50:00,13.69,13.72,13.69,13.69,334400.0,11.2596,11.2842,11.2596,11.2596,334400.0
2010-04-07 10:00:00,13.69,13.7,13.69,13.69,140400.0,11.2596,11.2678,11.2596,11.2596,140400.0
2010-04-07 10:10:00,13.69,13.69,13.66,13.66,139200.0,11.2596,11.2596,11.2349,11.2349,139200.0
2010-04-07 10:20:00,13.66,13.66,13.61,13.62,159600.0,11.2349,11.2349,11.1938,11.202,159600.0
2010-04-07 10:30:00,13.61,13.63,13.61,13.61,89600.0,11.1938,11.2102,11.1938,11.1938,89600.0
2010-04-07 10:40:00,13.61,13.62,13.56,13.57,171600.0,11.1938,11.202,11.1526,11.1609,171600.0
2010-04-07 10:50:00,13.57,13.58,13.56,13.57,80800.0,11.1609,11.1691,11.1526,11.1609,80800.0
2010-04-07 11:00:00,13.57,13.58,13.56,13.57,143200.0,11.1609,11.1691,11.1526,11.1609,143200.0
2010-04-07 11:10:00,13.58,13.61,13.57,13.6,126000.0,11.1691,11.1938,11.1609,11.1855,126000.0
2010-04-07 11:20:00,13.6,13.6,13.57,13.58,161200.0,11.1855,11.1855,11.1609,11.1691,161200.0
2010-04-07 11:30:00,13.58,13.58,13.56,13.56,192400.0,11.1691,11.1691,11.1526,11.1526,192400.0
2010-04-07 11:40:00,13.56,13.56,13.54,13.55,313200.0,11.1526,11.1526,11.1362,11.1444,313200.0
2010-04-07 11:50:00,13.56,13.58,13.55,13.58,197600.0,11.1526,11.1691,11.1444,11.1691,197600.0
2010-04-07 12:00:00,13.58,13.59,13.58,13.58,107600.0,11.1691,11.1773,11.1691,11.1691,107600.0
2010-04-07 12:10:00,13.58,13.58,13.56,13.56,158800.0,11.1691,11.1691,11.1526,11.1526,158800.0
2010-04-07 12:20:00,13.56,13.57,13.55,13.56,96000.0,11.1526,11.1609,11.1444,11.1526,96000.0
2010-04-07 12:30:00,13.56,13.56,13.55,13.55,119200.0,11.1526,11.1526,11.1444,11.1444,119200.0
2010-04-07 12:40:00,13.55,13.57,13.55,13.57,74000.0,11.1444,11.1609,11.1444,11.1609,74000.0
2010-04-07 12:50:00,13.57,13.58,13.56,13.56,94000.0,11.1609,11.1691,11.1526,11.1526,94000.0
2010-04-07 13:00:00,13.57,13.59,13.57,13.58,116000.0,11.1609,11.1773,11.1609,11.1691,116000.0
2010-04-07 13:10:00,13.58,13.59,13.58,13.59,120000.0,11.1691,11.1773,11.1691,11.1773,120000.0
2010-04-07 13:20:00,13.59,13.6,13.58,13.59,79600.0,11.1773,11.1855,11.1691,11.1773,79600.0
2010-04-07 13:30:00,13.6,13.6,13.57,13.57,105200.0,11.1855,11.1855,11.1609,11.1609,105200.0
2010-04-07 13:40:00,13.57,13.58,13.55,13.58,236800.0,11.1609,11.1691,11.1444,11.1691,236800.0
2010-04-07 13:50:00,13.58,13.59,13.56,13.58,152000.0,11.1691,11.1773,11.1526,11.1691,152000.0
2010-04-07 14:00:00,13.58,13.59,13.58,13.58,105200.0,11.1691,11.1773,11.1691,11.1691,105200.0
2010-04-07 14:10:00,13.58,13.58,13.57,13.57,149200.0,11.1691,11.1691,11.1609,11.1609,149200.0
2010-04-07 14:20:00,13.57,13.57,13.55,13.55,109600.0,11.1609,11.1609,11.1444,11.1444,109600.0
2010-04-07 14:30:00,13.55,13.56,13.5,13.51,612000.0,11.1444,11.1526,11.1033,11.1115,612000.0
2010-04-07 14:40:00,13.52,13.53,13.51,13.53,257600.0,11.1197,11.128,11.1115,11.128,257600.0
2010-04-07 14:50:00,13.53,13.54,13.52,13.52,295600.0,11.128,11.1362,11.1197,11.1197,295600.0
2010-04-07 15:00:00,13.52,13.52,13.49,13.49,622000.0,11.1197,11.1197,11.0951,11.0951,622000.0
2010-04-07 15:10:00,13.49,13.49,13.46,13.49,514400.0,11.0951,11.0951,11.0704,11.0951,514400.0
2010-04-07 15:20:00,13.49,13.51,13.47,13.5,321200.0,11.0951,11.1115,11.0786,11.1033,321200.0
2010-04-07 15:30:00,13.5,13.51,13.49,13.51,457200.0,11.1033,11.1115,11.0951,11.1115,457200.0
2010-04-07 15:40:00,13.51,13.54,13.51,13.54,511600.0,11.1115,11.1362,11.1115,11.1362,511600.0
2010-04-07 15:50:00,13.54,13.55,13.52,13.53,900400.0,11.1362,11.1444,11.1197,11.128,900400.0
2010-04-08 09:30:00,13.83,13.99,13.73,13.93,2080000.0,11.3747,11.5063,11.2925,11.457,2080000.0
2010-04-08 09:40:00,13.93,14.12,13.88,14.06,2218800.0,11.457,11.6132,11.4158,11.5639,2218800.0
2010-04-08 09:50:00,14.06,14.09,14.03,14.06,601600.0,11.5639,11.5885,11.5392,11.5639,601600.0
2010-04-08 10:00:00,14.06,14.13,14.03,14.05,787600.0,11.5639,11.6214,11.5392,11.5556,787600.0
2010-04-08 10:10:00,14.05,14.09,14.03,14.05,544000.0,11.5556,11.5885,11.5392,11.5556,544000.0
2010-04-08 10:20:00,14.05,14.07,14.03,14.06,635200.0,11.5556,11.5721,11.5392,11.5639,635200.0
2010-04-08 10:30:00,14.06,14.08,14.04,14.04,342800.0,11.5639,11.5803,11.5474,11.5474,342800.0
2010-04-08 10:40:00,14.04,14.06,14.03,14.06,249200.0,11.5474,11.5639,11.5392,11.5639,249200.0
2010-04-08 10:50:00,14.06,14.06,14.03,14.04,178000.0,11.5639,11.5639,11.5392,11.5474,178000.0
2010-04-08 11:00:00,14.04,14.06,14.03,14.03,188000.0,11.5474,11.5639,11.5392,11.5392,188000.0
2010-04-08 11:10:00,14.03,14.04,14.03,14.03,173200.0,11.5392,11.5474,11.5392,11.5392,173200.0
2010-04-08 11:20:00,14.03,14.04,14.03,14.03,197600.0,11.5392,11.5474,11.5392,11.5392,197600.0
2010-04-08 11:30:00,14.03,14.05,14.0,14.04,468800.0,11.5392,11.5556,11.5145,11.5474,468800.0
2010-04-08 11:40:00,14.04,14.04,13.99,14.01,308400.0,11.5474,11.5474,11.5063,11.5228,308400.0
2010-04-08 11:50:00,14.02,14.03,13.98,13.99,258800.0,11.531,11.5392,11.4981,11.5063,258800.0
2010-04-08 12:00:00,13.99,14.0,13.94,13.95,300000.0,11.5063,11.5145,11.4652,11.4734,300000.0
2010-04-08 12:10:00,13.95,13.95,13.93,13.95,352400.0,11.4734,11.4734,11.457,11.4734,352400.0
2010-04-08 12:20:00,13.95,13.95,13.94,13.95,262400.0,11.4734,11.4734,11.4652,11.4734,262400.0
2010-04-08 12:30:00,13.95,13.95,13.93,13.94,271600.0,11.4734,11.4734,11.457,11.4652,271600.0
2010-04-08 12:40:00,13.94,13.95,13.92,13.95,269600.0,11.4652,11.4734,11.4487,11.4734,269600.0
2010-04-08 12:50:00,13.95,13.97,13.95,13.96,261200.0,11.4734,11.4899,11.4734,11.4816,261200.0
2010-04-08 13:00:00,13.96,13.97,13.94,13.96,255600.0,11.4816,11.4899,11.4652,11.4816,255600.0
2010-04-08 13:10:00,13.96,13.97,13.95,13.96,168400.0,11.4816,11.4899,11.4734,11.4816,168400.0
2010-04-08 13:20:00,13.96,13.96,13.94,13.95,148800.0,11.4816,11.4816,11.4652,11.4734,148800.0
2010-04-08 13:30:00,13.95,13.96,13.94,13.95,239200.0,11.4734,11.4816,11.4652,11.4734,239200.0
2010-04-08 13:40:00,13.95,13.96,13.93,13.94,214000.0,11.4734,11.4816,11.457,11.4652,214000.0
2010-04-08 13:50:00,13.94,13.94,13.88,13.88,433600.0,11.4652,11.4652,11.4158,11.4158,433600.0
2010-04-08 14:00:00,13.88,13.93,13.88,13.92,399600.0,11.4158,11.457,11.4158,11.4487,399600.0
2010-04-08 14:10:00,13.92,13.95,13.91,13.94,235200.0,11.4487,11.4734,11.4405,11.4652,235200.0
2010-04-08 14:20:00,13.94,13.96,13.93,13.96,214000.0,11.4652,11.4816,11.457,11.4816,214000.0
2010-04-08 14:30:00,13.96,13.97,13.94,13.94,159200.0,11.4816,11.4899,11.4652,11.4652,159200.0
2010-04-08 14:40:00,13.95,13.99,13.94,13.98,455600.0,11.4734,11.5063,11.4652,11.4981,455600.0
2010-04-08 14:50:00,13.98,14.01,13.98,14.0,354000.0,11.4981,11.5228,11.4981,11.5145,354000.0
2010-04-08 15:00:00,14.0,14.02,14.0,14.02,304800.0,11.5145,11.531,11.5145,11.531,304800.0
2010-04-08 15:10:00,14.02,14.02,14.01,14.02,300800.0,11.531,11.531,11.5228,11.531,300800.0
2010-04-08 15:20:00,14.02,14.05,14.02,14.02,491600.0,11.531,11.5556,11.531,11.531,491600.0
2010-04-08 15:30:00,14.02,14.03,14.01,14.03,302800.0,11.531,11.5392,11.5228,11.5392,302800.0
2010-04-08 15:40:00,14.03,14.03,14.02,14.03,727200.0,11.5392,11.5392,11.531,11.5392,727200.0
2010-04-08 15:50:00,14.03,14.04,14.03,14.03,1058400.0,11.5392,11.5474,11.5392,11.5392,1058400.0
2010-04-09 09:30:00,14.06,14.1,13.96,14.0,600800.0,11.5639,11.5968,11.4816,11.5145,600800.0
2010-04-09 09:40:00,14.0,14.0,13.93,13.93,310400.0,11.5145,11.5145,11.457,11.457,310400.0
2010-04-09 09:50:00,13.93,13.99,13.93,13.97,217600.0,11.457,11.5063,11.457,11.4899,217600.0
2010-04-09 10:00:00,13.98,14.0,13.96,13.97,182400.0,11.4981,11.5145,11.4816,11.4899,182400.0
2010-04-09 10:10:00,13.97,13.97,13.94,13.95,209200.0,11.4899,11.4899,11.4652,11.4734,209200.0
2010-04-09 10:20:00,13.95,13.96,13.91,13.92,349600.0,11.4734,11.4816,11.4405,11.4487,349600.0
2010-04-09 10:30:00,13.92,13.95,13.9,13.9,206400.0,11.4487,11.4734,11.4323,11.4323,206400.0
2010-04-09 10:40:00,13.9,13.91,13.88,13.91,260800.0,11.4323,11.4405,11.4158,11.4405,260800.0
2010-04-09 10:50:00,13.91,13.92,13.9,13.9,139600.0,11.4405,11.4487,11.4323,11.4323,139600.0
2010-04-09 11:00:00,13.9,13.93,13.9,13.93,130800.0,11.4323,11.457,11.4323,11.457,130800.0
2010-04-09 11:10:00,13.93,13.93,13.9,13.9,184400.0,11.457,11.457,11.4323,11.4323,184400.0
2010-04-09 11:20:00,13.9,13.91,13.9,13.91,89200.0,11.4323,11.4405,11.4323,11.4405,89200.0
2010-04-09 11:30:00,13.91,13.93,13.9,13.93,119600.0,11.4405,11.457,11.4323,11.457,119600.0
2010-04-09 11:40:00,13.93,13.95,13.93,13.93,106000.0,11.457,11.4734,11.457,11.457,106000.0
2010-04-09 11:50:00,13.93,13.96,13.92,13.95,184800.0,11.457,11.4816,11.4487,11.4734,184800.0
2010-04-09 12:00:00,13.95,13.96,13.94,13.96,71200.0,11.4734,11.4816,11.4652,11.4816,71200.0
2010-04-09 12:10:00,13.96,13.97,13.96,13.96,88400.0,11.4816,11.4899,11.4816,11.4816,88400.0
2010-04-09 12:20:00,13.96,13.96,13.93,13.94,140400.0,11.4816,11.4816,11.457,11.4652,140400.0
2010-04-09 12:30:00,13.93,13.97,13.93,13.96,195200.0,11.457,11.4899,11.457,11.4816,195200.0
2010-04-09 12:40:00,13.96,13.97,13.95,13.96,102400.0,11.4816,11.4899,11.4734,11.4816,102400.0
2010-04-09 12:50:00,13.96,13.99,13.96,13.99,277600.0,11.4816,11.5063,11.4816,11.5063,277600.0
2010-04-09 13:00:00,13.99,13.99,13.95,13.96,98000.0,11.5063,11.5063,11.4734,11.4816,98000.0
2010-04-09 13:10:00,13.96,13.97,13.95,13.97,70000.0,11.4816,11.4899,11.4734,11.4899,70000.0
2010-04-09 13:20:00,13.97,13.98,13.96,13.97,168800.0,11.4899,11.4981,11.4816,11.4899,168800.0
2010-04-09 13:30:00,13.97,13.97,13.96,13.96,81200.0,11.4899,11.4899,11.4816,11.4816,81200.0
2010-04-09 13:40:00,13.96,13.96,13.95,13.96,70000.0,11.4816,11.4816,11.4734,11.4816,70000.0
2010-04-09 13:50:00,13.95,13.95,13.92,13.93,160400.0,11.4734,11.4734,11.4487,11.457,160400.0
2010-04-09 14:00:00,13.93,13.94,13.91,13.94,100400.0,11.457,11.4652,11.4405,11.4652,100400.0
2010-04-09 14:10:00,13.95,13.95,13.93,13.94,70400.0,11.4734,11.4734,11.457,11.4652,70400.0
2010-04-09 14:20:00,13.94,13.96,13.94,13.95,93600.0,11.4652,11.4816,11.4652,11.4734,93600.0
2010-04-09 14:30:00,13.95,13.95,13.94,13.94,160400.0,11.4734,11.4734,11.4652,11.4652,160400.0
2010-04-09 14:40:00,13.95,13.97,13.95,13.96,203200.0,11.4734,11.4899,11.4734,11.4816,203200.0
2010-04-09 14:50:00,13.96,13.96,13.94,13.96,111200.0,11.4816,11.4816,11.4652,11.4816,111200.0
2010-04-09 15:00:00,13.96,13.96,13.94,13.94,110800.0,11.4816,11.4816,11.4652,11.4652,110800.0
2010-04-09 15:10:00,13.94,13.95,13.93,13.95,98000.0,11.4652,11.4734,11.457,11.4734,98000.0
2010-04-09 15:20:00,13.95,13.97,13.94,13.97,159600.0,11.4734,11.4899,11.4652,11.4899,159600.0
2010-04-09 15:30:00,13.97,13.97,13.95,13.97,328800.0,11.4899,11.4899,11.4734,11.4899,328800.0
2010-04-09 15:40:00,13.97,13.97,13.95,13.95,355200.0,11.4899,11.4899,11.4734,11.4734,355200.0
2010-04-09 15:50:00,13.95,13.97,13.95,13.96,876400.0,11.4734,11.4899,11.4734,11.4816,876400.0
2010-04-12 09:30:00,14.01,14.02,13.89,13.9,262800.0,11.5228,11.531,11.4241,11.4323,262800.0
2010-04-12 09:40:00,13.89,13.96,13.87,13.94,246800.0,11.4241,11.4816,11.4076,11.4652,246800.0
2010-04-12 09:50:00,13.93,13.94,13.9,13.9,91200.0,11.457,11.4652,11.4323,11.4323,91200.0
2010-04-12 10:00:00,13.9,13.99,13.9,13.98,145600.0,11.4323,11.5063,11.4323,11.4981,145600.0
2010-04-12 10:10:00,13.98,13.99,13.93,13.94,110400.0,11.4981,11.5063,11.457,11.4652,110400.0
2010-04-12 10:20:00,13.94,14.0,13.94,14.0,154000.0,11.4652,11.5145,11.4652,11.5145,154000.0
2010-04-12 10:30:00,14.0,14.0,13.97,13.99,140000.0,11.5145,11.5145,11.4899,11.5063,140000.0
2010-04-12 10:40:00,13.99,14.03,13.99,14.01,110000.0,11.5063,11.5392,11.5063,11.5228,110000.0
2010-04-12 10:50:00,14.01,14.04,14.01,14.04,127200.0,11.5228,11.5474,11.5228,11.5474,127200.0
2010-04-12 11:00:00,14.04,14.05,14.02,14.02,143200.0,11.5474,11.5556,11.531,11.531,143200.0
2010-04-12 11:10:00,14.02,14.05,14.02,14.03,181200.0,11.531,11.5556,11.531,11.5392,181200.0
2010-04-12 11:20:00,14.03,14.04,14.03,14.03,173600.0,11.5392,11.5474,11.5392,11.5392,173600.0
2010-04-12 11:30:00,14.03,14.05,14.02,14.03,105200.0,11.5392,11.5556,11.531,11.5392,105200.0
2010-04-12 11:40:00,14.03,14.03,14.01,14.01,71600.0,11.5392,11.5392,11.5228,11.5228,71600.0
2010-04-12 11:50:00,14.01,14.04,14.01,14.04,156000.0,11.5228,11.5474,11.5228,11.5474,156000.0
2010-04-12 12:00:00,14.04,14.06,14.02,14.03,173600.0,11.5474,11.5639,11.531,11.5392,173600.0
2010-04-12 12:10:00,14.03,14.05,14.03,14.04,56800.0,11.5392,11.5556,11.5392,11.5474,56800.0
2010-04-12 12:20:00,14.04,14.04,14.02,14.03,45600.0,11.5474,11.5474,11.531,11.5392,45600.0
2010-04-12 12:30:00,14.03,14.05,14.03,14.05,66800.0,11.5392,11.5556,11.5392,11.5556,66800.0
2010-04-12 12:40:00,14.05,14.08,14.05,14.05,75600.0,11.5556,11.5803,11.5556,11.5556,75600.0
2010-04-12 12:50:00,14.05,14.06,14.05,14.06,57600.0,11.5556,11.5639,11.5556,11.5639,57600.0
2010-04-12 13:00:00,14.06,14.06,14.05,14.05,97600.0,11.5639,11.5639,11.5556,11.5556,97600.0
2010-04-12 13:10:00,14.05,14.07,14.05,14.07,50000.0,11.5556,11.5721,11.5556,11.5721,50000.0
2010-04-12 13:20:00,14.07,14.07,14.06,14.06,91600.0,11.5721,11.5721,11.5639,11.5639,91600.0
2010-04-12 13:30:00,14.06,14.07,14.06,14.07,49600.0,11.5639,11.5721,11.5639,11.5721,49600.0
2010-04-12 13:40:00,14.07,14.08,14.04,14.05,136800.0,11.5721,11.5803,11.5474,11.5556,136800.0
2010-04-12 13:50:00,14.05,14.05,14.02,14.02,96400.0,11.5556,11.5556,11.531,11.531,96400.0
2010-04-12 14:00:00,14.02,14.03,14.01,14.01,105600.0,11.531,11.5392,11.5228,11.5228,105600.0
2010-04-12 14:10:00,14.01,14.02,13.99,13.99,128800.0,11.5228,11.531,11.5063,11.5063,128800.0
2010-04-12 14:20:00,13.99,14.01,13.99,14.0,116800.0,11.5063,11.5228,11.5063,11.5145,116800.0
2010-04-12 14:30:00,14.0,14.01,14.0,14.0,101600.0,11.5145,11.5228,11.5145,11.5145,101600.0
2010-04-12 14:40:00,14.0,14.02,14.0,14.01,124000.0,11.5145,11.531,11.5145,11.5228,124000.0
2010-04-12 14:50:00,14.01,14.02,14.0,14.01,80400.0,11.5228,11.531,11.5145,11.5228,80400.0
2010-04-12 15:00:00,14.01,14.02,13.99,14.01,197200.0,11.5228,11.531,11.5063,11.5228,197200.0
2010-04-12 15:10:00,14.01,14.03,14.01,14.02,93200.0,11.5228,11.5392,11.5228,11.531,93200.0
2010-04-12 15:20:00,14.03,14.03,14.0,14.02,222000.0,11.5392,11.5392,11.5145,11.531,222000.0
2010-04-12 15:30:00,14.02,14.02,14.0,14.02,452000.0,11.531,11.531,11.5145,11.531,452000.0
2010-04-12 15:40:00,14.02,14.02,14.0,14.01,300800.0,11.531,11.531,11.5145,11.5228,300800.0
2010-04-12 15:50:00,14.01,14.02,14.0,14.01,372800.0,11.5228,11.531,11.5145,11.5228,372800.0
2010-04-13 09:30:00,14.05,14.09,14.0,14.05,281200.0,11.5556,11.5885,11.5145,11.5556,281200.0
2010-04-13 09:40:00,14.04,14.16,14.01,14.14,220400.0,11.5474,11.6461,11.5228,11.6297,220400.0
2010-04-13 09:50:00,14.14,14.15,14.06,14.06,116800.0,11.6297,11.6379,11.5639,11.5639,116800.0
2010-04-13 10:00:00,14.06,14.09,14.05,14.08,95600.0,11.5639,11.5885,11.5556,11.5803,95600.0
2010-04-13 10:10:00,14.09,14.1,14.08,14.1,114400.0,11.5885,11.5968,11.5803,11.5968,114400.0
2010-04-13 10:20:00,14.09,14.09,14.03,14.04,134000.0,11.5885,11.5885,11.5392,11.5474,134000.0
2010-04-13 10:30:00,14.04,14.04,13.98,13.99,160000.0,11.5474,11.5474,11.4981,11.5063,160000.0
2010-04-13 10:40:00,13.99,14.01,13.97,14.01,164800.0,11.5063,11.5228,11.4899,11.5228,164800.0
2010-04-13 10:50:00,14.01,14.02,13.99,14.01,61200.0,11.5228,11.531,11.5063,11.5228,61200.0
2010-04-13 11:00:00,14.01,14.04,14.01,14.02,91200.0,11.5228,11.5474,11.5228,11.531,91200.0
2010-04-13 11:10:00,14.02,14.02,14.01,14.01,68400.0,11.531,11.531,11.5228,11.5228,68400.0
2010-04-13 11:20:00,14.02,14.03,14.01,14.01,61600.0,11.531,11.5392,11.5228,11.5228,61600.0
2010-04-13 11:30:00,14.02,14.04,14.01,14.01,64400.0,11.531,11.5474,11.5228,11.5228,64400.0
2010-04-13 11:40:00,14.02,14.03,14.01,14.02,65600.0,11.531,11.5392,11.5228,11.531,65600.0
2010-04-13 11:50:00,14.02,14.04,14.02,14.04,65200.0,11.531,11.5474,11.531,11.5474,65200.0
2010-04-13 12:00:00,14.04,14.04,14.02,14.02,67200.0,11.5474,11.5474,11.531,11.531,67200.0
2010-04-13 12:10:00,14.02,14.06,14.02,14.06,64400.0,11.531,11.5639,11.531,11.5639,64400.0
2010-04-13 12:20:00,14.06,14.08,14.06,14.08,88800.0,11.5639,11.5803,11.5639,11.5803,88800.0
2010-04-13 12:30:00,14.08,14.08,14.06,14.07,68800.0,11.5803,11.5803,11.5639,11.5721,68800.0
2010-04-13 12:40:00,14.07,14.08,14.07,14.08,40800.0,11.5721,11.5803,11.5721,11.5803,40800.0
2010-04-13 12:50:00,14.07,14.12,14.07,14.1,117200.0,11.5721,11.6132,11.5721,11.5968,117200.0
2010-04-13 13:00:00,14.1,14.11,14.09,14.1,78000.0,11.5968,11.605,11.5885,11.5968,78000.0
2010-04-13 13:10:00,14.1,14.13,14.1,14.1,134000.0,11.5968,11.6214,11.5968,11.5968,134000.0
2010-04-13 13:20:00,14.1,14.11,14.1,14.11,99200.0,11.5968,11.605,11.5968,11.605,99200.0
2010-04-13 13:30:00,14.1,14.13,14.1,14.13,117600.0,11.5968,11.6214,11.5968,11.6214,117600.0
2010-04-13 13:40:00,14.12,14.14,14.11,14.12,118400.0,11.6132,11.6297,11.605,11.6132,118400.0
2010-04-13 13:50:00,14.11,14.15,14.11,14.14,172400.0,11.605,11.6379,11.605,11.6297,172400.0
2010-04-13 14:00:00,14.13,14.14,14.1,14.1,126000.0,11.6214,11.6297,11.5968,11.5968,126000.0
2010-04-13 14:10:00,14.1,14.11,14.09,14.1,82400.0,11.5968,11.605,11.5885,11.5968,82400.0
2010-04-13 14:20:00,14.1,14.1,14.07,14.07,100400.0,11.5968,11.5968,11.5721,11.5721,100400.0
2010-04-13 14:30:00,14.07,14.09,14.06,14.06,133200.0,11.5721,11.5885,11.5639,11.5639,133200.0
2010-04-13 14:40:00,14.06,14.08,14.06,14.06,128800.0,11.5639,11.5803,11.5639,11.5639,128800.0
2010-04-13 14:50:00,14.06,14.09,14.06,14.07,200000.0,11.5639,11.5885,11.5639,11.5721,200000.0
2010-04-13 15:00:00,14.07,14.08,14.06,14.06,159200.0,11.5721,11.5803,11.5639,11.5639,159200.0
2010-04-13 15:10:00,14.06,14.12,14.06,14.11,156400.0,11.5639,11.6132,11.5639,11.605,156400.0
2010-04-13 15:20:00,14.11,14.12,14.1,14.11,231600.0,11.605,11.6132,11.5968,11.605,231600.0
2010-04-13 15:30:00,14.11,14.12,14.1,14.11,177200.0,11.605,11.6132,11.5968,11.605,177200.0
2010-04-13 15:40:00,14.11,14.12,14.11,14.12,233600.0,11.605,11.6132,11.605,11.6132,233600.0
2010-04-13 15:50:00,14.12,14.13,14.11,14.13,611600.0,11.6132,11.6214,11.605,11.6214,611600.0
2010-04-14 09:30:00,14.09,14.13,14.06,14.06,272400.0,11.5885,11.6214,11.5639,11.5639,272400.0
2010-04-14 09:40:00,14.06,14.1,14.06,14.1,133200.0,11.5639,11.5968,11.5639,11.5968,133200.0
2010-04-14 09:50:00,14.1,14.11,14.06,14.08,60400.0,11.5968,11.605,11.5639,11.5803,60400.0
2010-04-14 10:00:00,14.07,14.08,14.04,14.06,110400.0,11.5721,11.5803,11.5474,11.5639,110400.0
2010-04-14 10:10:00,14.06,14.06,14.03,14.05,97200.0,11.5639,11.5639,11.5392,11.5556,97200.0
2010-04-14 10:20:00,14.05,14.06,14.02,14.04,275200.0,11.5556,11.5639,11.531,11.5474,275200.0
2010-04-14 10:30:00,14.04,14.05,14.0,14.01,163600.0,11.5474,11.5556,11.5145,11.5228,163600.0
2010-04-14 10:40:00,14.01,14.02,14.01,14.02,74000.0,11.5228,11.531,11.5228,11.531,74000.0
2010-04-14 10:50:00,14.02,14.03,14.01,14.02,90000.0,11.531,11.5392,11.5228,11.531,90000.0
2010-04-14 11:00:00,14.02,14.03,14.01,14.01,94800.0,11.531,11.5392,11.5228,11.5228,94800.0
2010-04-14 11:10:00,14.01,14.01,14.0,14.0,99200.0,11.5228,11.5228,11.5145,11.5145,99200.0
2010-04-14 11:20:00,14.0,14.02,13.99,14.01,52000.0,11.5145,11.531,11.5063,11.5228,52000.0
2010-04-14 11:30:00,14.01,14.02,14.0,14.02,86800.0,11.5228,11.531,11.5145,11.531,86800.0
2010-04-14 11:40:00,14.02,14.02,13.99,13.99,35200.0,11.531,11.531,11.5063,11.5063,35200.0
2010-04-14 11:50:00,13.99,14.01,13.99,14.0,23200.0,11.5063,11.5228,11.5063,11.5145,23200.0
2010-04-14 12:00:00,14.0,14.01,14.0,14.0,46400.0,11.5145,11.5228,11.5145,11.5145,46400.0
2010-04-14 12:10:00,14.01,14.01,13.99,14.0,40400.0,11.5228,11.5228,11.5063,11.5145,40400.0
2010-04-14 12:20:00,14.0,14.02,13.99,14.02,27600.0,11.5145,11.531,11.5063,11.531,27600.0
2010-04-14 12:30:00,14.02,14.04,14.02,14.04,98000.0,11.531,11.5474,11.531,11.5474,98000.0
2010-04-14 12:40:00,14.04,14.06,14.04,14.05,30800.0,11.5474,11.5639,11.5474,11.5556,30800.0
2010-04-14 12:50:00,14.06,14.06,14.04,14.06,20000.0,11.5639,11.5639,11.5474,11.5639,20000.0
2010-04-14 13:00:00,14.05,14.08,14.05,14.07,67600.0,11.5556,11.5803,11.5556,11.5721,67600.0
2010-04-14 13:10:00,14.07,14.08,14.06,14.07,78800.0,11.5721,11.5803,11.5639,11.5721,78800.0
2010-04-14 13:20:00,14.07,14.09,14.07,14.09,77200.0,11.5721,11.5885,11.5721,11.5885,77200.0
2010-04-14 13:30:00,14.09,14.1,14.06,14.07,180000.0,11.5885,11.5968,11.5639,11.5721,180000.0
2010-04-14 13:40:00,14.07,14.08,14.05,14.06,84800.0,11.5721,11.5803,11.5556,11.5639,84800.0
2010-04-14 13:50:00,14.06,14.06,14.02,14.02,55200.0,11.5639,11.5639,11.531,11.531,55200.0
2010-04-14 14:00:00,14.03,14.05,14.03,14.05,108000.0,11.5392,11.5556,11.5392,11.5556,108000.0
2010-04-14 14:10:00,14.05,14.06,14.05,14.06,46800.0,11.5556,11.5639,11.5556,11.5639,46800.0
2010-04-14 14:20:00,14.06,14.07,14.06,14.06,55200.0,11.5639,11.5721,11.5639,11.5639,55200.0
2010-04-14 14:30:00,14.06,14.08,14.05,14.07,132800.0,11.5639,11.5803,11.5556,11.5721,132800.0
2010-04-14 14:40:00,14.06,14.07,14.06,14.06,124800.0,11.5639,11.5721,11.5639,11.5639,124800.0
2010-04-14 14:50:00,14.06,14.06,14.04,14.05,118800.0,11.5639,11.5639,11.5474,11.5556,118800.0
2010-04-14 15:00:00,14.05,14.06,14.04,14.06,109600.0,11.5556,11.5639,11.5474,11.5639,109600.0
2010-04-14 15:10:00,14.06,14.07,14.05,14.05,90400.0,11.5639,11.5721,11.5556,11.5556,90400.0
2010-04-14 15:20:00,14.06,14.07,14.04,14.06,224400.0,11.5639,11.5721,11.5474,11.5639,224400.0
2010-04-14 15:30:00,14.06,14.11,14.06,14.11,246000.0,11.5639,11.605,11.5639,11.605,246000.0
2010-04-14 15:40:00,14.11,14.11,14.1,14.11,256000.0,11.605,11.605,11.5968,11.605,256000.0
2010-04-14 15:50:00,14.11,14.12,14.1,14.11,362000.0,11.605,11.6132,11.5968,11.605,362000.0
2010-04-15 09:30:00,14.09,14.09,14.0,14.02,163200.0,11.5885,11.5885,11.5145,11.531,163200.0
2010-04-15 09:40:00,14.02,14.06,14.02,14.05,180000.0,11.531,11.5639,11.531,11.5556,180000.0
2010-04-15 09:50:00,14.05,14.06,14.01,14.03,243600.0,11.5556,11.5639,11.5228,11.5392,243600.0
2010-04-15 10:00:00,14.03,14.04,14.02,14.02,132400.0,11.5392,11.5474,11.531,11.531,132400.0
2010-04-15 10:10:00,14.03,14.05,14.02,14.05,94800.0,11.5392,11.5556,11.531,11.5556,94800.0
2010-04-15 10:20:00,14.04,14.06,14.04,14.06,179600.0,11.5474,11.5639,11.5474,11.5639,179600.0
2010-04-15 10:30:00,14.06,14.09,14.05,14.09,232000.0,11.5639,11.5885,11.5556,11.5885,232000.0
2010-04-15 10:40:00,14.09,14.11,14.07,14.1,106000.0,11.5885,11.605,11.5721,11.5968,106000.0
2010-04-15 10:50:00,14.1,14.14,14.1,14.12,122000.0,11.5968,11.6297,11.5968,11.6132,122000.0
2010-04-15 11:00:00,14.12,14.14,14.12,14.13,77600.0,11.6132,11.6297,11.6132,11.6214,77600.0
2010-04-15 11:10:00,14.13,14.13,14.11,14.11,126000.0,11.6214,11.6214,11.605,11.605,126000.0
2010-04-15 11:20:00,14.11,14.11,14.09,14.1,107200.0,11.605,11.605,11.5885,11.5968,107200.0
2010-04-15 11:30:00,14.1,14.13,14.09,14.11,116400.0,11.5968,11.6214,11.5885,11.605,116400.0
2010-04-15 11:40:00,14.1,14.11,14.08,14.09,102400.0,11.5968,11.605,11.5803,11.5885,102400.0
2010-04-15 11:50:00,14.09,14.1,14.08,14.09,41200.0,11.5885,11.5968,11.5803,11.5885,41200.0
2010-04-15 12:00:00,14.08,14.09,14.08,14.09,56400.0,11.5803,11.5885,11.5803,11.5885,56400.0
2010-04-15 12:10:00,14.08,14.11,14.08,14.1,56000.0,11.5803,11.605,11.5803,11.5968,56000.0
2010-04-15 12:20:00,14.1,14.11,14.08,14.1,31200.0,11.5968,11.605,11.5803,11.5968,31200.0
2010-04-15 12:30:00,14.1,14.1,14.08,14.1,35200.0,11.5968,11.5968,11.5803,11.5968,35200.0
2010-04-15 12:40:00,14.1,14.1,14.07,14.08,144400.0,11.5968,11.5968,11.5721,11.5803,144400.0
2010-04-15 12:50:00,14.08,14.11,14.08,14.1,222000.0,11.5803,11.605,11.5803,11.5968,222000.0
2010-04-15 13:00:00,14.1,14.13,14.1,14.13,85600.0,11.5968,11.6214,11.5968,11.6214,85600.0
2010-04-15 13:10:00,14.13,14.17,14.13,14.17,109600.0,11.6214,11.6543,11.6214,11.6543,109600.0
2010-04-15 13:20:00,14.17,14.2,14.17,14.19,78400.0,11.6543,11.679,11.6543,11.6708,78400.0
2010-04-15 13:30:00,14.19,14.2,14.18,14.2,97600.0,11.6708,11.679,11.6626,11.679,97600.0
2010-04-15 13:40:00,14.2,14.2,14.19,14.2,60000.0,11.679,11.679,11.6708,11.679,60000.0
2010-04-15 13:50:00,14.19,14.2,14.18,14.19,130400.0,11.6708,11.679,11.6626,11.6708,130400.0
2010-04-15 14:00:00,14.19,14.2,14.17,14.17,122000.0,11.6708,11.679,11.6543,11.6543,122000.0
2010-04-15 14:10:00,14.17,14.19,14.17,14.18,64800.0,11.6543,11.6708,11.6543,11.6626,64800.0
2010-04-15 14:20:00,14.18,14.19,14.17,14.19,174400.0,11.6626,11.6708,11.6543,11.6708,174400.0
2010-04-15 14:30:00,14.19,14.2,14.18,14.18,138000.0,11.6708,11.679,11.6626,11.6626,138000.0
2010-04-15 14:40:00,14.18,14.19,14.17,14.19,61600.0,11.6626,11.6708,11.6543,11.6708,61600.0
2010-04-15 14:50:00,14.19,14.2,14.18,14.2,109200.0,11.6708,11.679,11.6626,11.679,109200.0
2010-04-15 15:00:00,14.19,14.2,14.18,14.18,142800.0,11.6708,11.679,11.6626,11.6626,142800.0
2010-04-15 15:10:00,14.19,14.2,14.18,14.19,132800.0,11.6708,11.679,11.6626,11.6708,132800.0
2010-04-15 15:20:00,14.19,14.2,14.17,14.18,149600.0,11.6708,11.679,11.6543,11.6626,149600.0
2010-04-15 15:30:00,14.18,14.19,14.16,14.16,145600.0,11.6626,11.6708,11.6461,11.6461,145600.0
2010-04-15 15:40:00,14.16,14.18,14.15,14.18,326400.0,11.6461,11.6626,11.6379,11.6626,326400.0
2010-04-15 15:50:00,14.18,14.18,14.16,14.16,344400.0,11.6626,11.6626,11.6461,11.6461,344400.0
2010-04-16 09:30:00,14.15,14.21,14.15,14.19,780800.0,11.6379,11.6872,11.6379,11.6708,780800.0
2010-04-16 09:40:00,14.19,14.19,14.16,14.18,127200.0,11.6708,11.6708,11.6461,11.6626,127200.0
2010-04-16 09:50:00,14.18,14.2,14.11,14.11,172400.0,11.6626,11.679,11.605,11.605,172400.0
2010-04-16 10:00:00,14.11,14.17,14.1,14.14,163600.0,11.605,11.6543,11.5968,11.6297,163600.0
2010-04-16 10:10:00,14.13,14.22,14.13,14.21,97600.0,11.6214,11.6955,11.6214,11.6872,97600.0
2010-04-16 10:20:00,14.21,14.21,14.18,14.19,78800.0,11.6872,11.6872,11.6626,11.6708,78800.0
2010-04-16 10:30:00,14.19,14.2,14.1,14.11,190400.0,11.6708,11.679,11.5968,11.605,190400.0
2010-04-16 10:40:00,14.11,14.17,14.1,14.1,180000.0,11.605,11.6543,11.5968,11.5968,180000.0
2010-04-16 10:50:00,14.1,14.14,14.06,14.12,190000.0,11.5968,11.6297,11.5639,11.6132,190000.0
2010-04-16 11:00:00,14.13,14.15,14.11,14.13,68400.0,11.6214,11.6379,11.605,11.6214,68400.0
2010-04-16 11:10:00,14.12,14.13,14.06,14.07,199600.0,11.6132,11.6214,11.5639,11.5721,199600.0
2010-04-16 11:20:00,14.07,14.13,14.07,14.1,222400.0,11.5721,11.6214,11.5721,11.5968,222400.0
2010-04-16 11:30:00,14.1,14.11,14.07,14.11,81600.0,11.5968,11.605,11.5721,11.605,81600.0
2010-04-16 11:40:00,14.1,14.11,14.08,14.09,59200.0,11.5968,11.605,11.5803,11.5885,59200.0
2010-04-16 11:50:00,14.09,14.11,14.06,14.09,144800.0,11.5885,11.605,11.5639,11.5885,144800.0
2010-04-16 12:00:00,14.08,14.08,14.04,14.08,303200.0,11.5803,11.5803,11.5474,11.5803,303200.0
2010-04-16 12:10:00,14.08,14.09,14.07,14.08,108400.0,11.5803,11.5885,11.5721,11.5803,108400.0
2010-04-16 12:20:00,14.08,14.09,14.05,14.06,136400.0,11.5803,11.5885,11.5556,11.5639,136400.0
2010-04-16 12:30:00,14.06,14.06,13.99,14.02,332000.0,11.5639,11.5639,11.5063,11.531,332000.0
2010-04-16 12:40:00,14.0,14.04,13.97,14.04,146400.0,11.5145,11.5474,11.4899,11.5474,146400.0
2010-04-16 12:50:00,14.04,14.08,14.04,14.06,115600.0,11.5474,11.5803,11.5474,11.5639,115600.0
2010-04-16 13:00:00,14.06,14.09,14.05,14.09,64400.0,11.5639,11.5885,11.5556,11.5885,64400.0
2010-04-16 13:10:00,14.09,14.09,14.05,14.06,53200.0,11.5885,11.5885,11.5556,11.5639,53200.0
2010-04-16 13:20:00,14.06,14.06,14.05,14.05,53600.0,11.5639,11.5639,11.5556,11.5556,53600.0
2010-04-16 13:30:00,14.06,14.06,14.03,14.04,90400.0,11.5639,11.5639,11.5392,11.5474,90400.0
2010-04-16 13:40:00,14.05,14.05,14.03,14.04,184400.0,11.5556,11.5556,11.5392,11.5474,184400.0
2010-04-16 13:50:00,14.04,14.05,14.03,14.05,221200.0,11.5474,11.5556,11.5392,11.5556,221200.0
2010-04-16 14:00:00,14.04,14.1,14.04,14.09,110000.0,11.5474,11.5968,11.5474,11.5885,110000.0
2010-04-16 14:10:00,14.09,14.11,14.09,14.09,90400.0,11.5885,11.605,11.5885,11.5885,90400.0
2010-04-16 14:20:00,14.09,14.11,14.09,14.1,88000.0,11.5885,11.605,11.5885,11.5968,88000.0
2010-04-16 14:30:00,14.1,14.12,14.08,14.09,55200.0,11.5968,11.6132,11.5803,11.5885,55200.0
2010-04-16 14:40:00,14.09,14.1,14.08,14.09,82800.0,11.5885,11.5968,11.5803,11.5885,82800.0
2010-04-16 14:50:00,14.08,14.09,14.07,14.07,75200.0,11.5803,11.5885,11.5721,11.5721,75200.0
2010-04-16 15:00:00,14.07,14.08,14.05,14.07,228000.0,11.5721,11.5803,11.5556,11.5721,228000.0
2010-04-16 15:10:00,14.07,14.1,14.06,14.1,127600.0,11.5721,11.5968,11.5639,11.5968,127600.0
2010-04-16 15:20:00,14.1,14.12,14.09,14.12,212400.0,11.5968,11.6132,11.5885,11.6132,212400.0
2010-04-16 15:30:00,14.12,14.12,14.09,14.12,464800.0,11.6132,11.6132,11.5885,11.6132,464800.0
2010-04-16 15:40:00,14.12,14.13,14.12,14.13,425200.0,11.6132,11.6214,11.6132,11.6214,425200.0
2010-04-16 15:50:00,14.13,14.13,14.11,14.11,482800.0,11.6214,11.6214,11.605,11.605,482800.0
2010-04-19 09:30:00,14.09,14.12,14.03,14.03,255200.0,11.5885,11.6132,11.5392,11.5392,255200.0
2010-04-19 09:40:00,14.02,14.1,14.02,14.09,105600.0,11.531,11.5968,11.531,11.5885,105600.0
2010-04-19 09:50:00,14.09,14.15,14.09,14.15,89200.0,11.5885,11.6379,11.5885,11.6379,89200.0
2010-04-19 10:00:00,14.14,14.16,14.11,14.15,121600.0,11.6297,11.6461,11.605,11.6379,121600.0
2010-04-19 10:10:00,14.15,14.15,14.12,14.15,98800.0,11.6379,11.6379,11.6132,11.6379,98800.0
2010-04-19 10:20:00,14.15,14.15,14.06,14.08,138000.0,11.6379,11.6379,11.5639,11.5803,138000.0
2010-04-19 10:30:00,14.08,14.08,14.05,14.07,103200.0,11.5803,11.5803,11.5556,11.5721,103200.0
2010-04-19 10:40:00,14.08,14.09,14.05,14.05,88400.0,11.5803,11.5885,11.5556,11.5556,88400.0
2010-04-19 10:50:00,14.05,14.07,14.05,14.06,238800.0,11.5556,11.5721,11.5556,11.5639,238800.0
2010-04-19 11:00:00,14.06,14.06,14.02,14.03,129600.0,11.5639,11.5639,11.531,11.5392,129600.0
2010-04-19 11:10:00,14.03,14.04,14.02,14.04,83200.0,11.5392,11.5474,11.531,11.5474,83200.0
2010-04-19 11:20:00,14.04,14.04,14.0,14.01,100000.0,11.5474,11.5474,11.5145,11.5228,100000.0
2010-04-19 11:30:00,14.01,14.03,14.01,14.01,48400.0,11.5228,11.5392,11.5228,11.5228,48400.0
2010-04-19 11:40:00,14.01,14.01,13.95,13.95,156800.0,11.5228,11.5228,11.4734,11.4734,156800.0
2010-04-19 11:50:00,13.95,13.95,13.89,13.9,177200.0,11.4734,11.4734,11.4241,11.4323,177200.0
2010-04-19 12:00:00,13.9,13.9,13.87,13.88,200800.0,11.4323,11.4323,11.4076,11.4158,200800.0
2010-04-19 12:10:00,13.88,13.88,13.83,13.87,122000.0,11.4158,11.4158,11.3747,11.4076,122000.0
2010-04-19 12:20:00,13.87,13.9,13.86,13.87,88000.0,11.4076,11.4323,11.3994,11.4076,88000.0
2010-04-19 12:30:00,13.87,13.89,13.85,13.88,60400.0,11.4076,11.4241,11.3912,11.4158,60400.0
2010-04-19 12:40:00,13.89,13.92,13.89,13.91,144400.0,11.4241,11.4487,11.4241,11.4405,144400.0
2010-04-19 12:50:00,13.91,13.92,13.91,13.92,63600.0,11.4405,11.4487,11.4405,11.4487,63600.0
2010-04-19 13:00:00,13.92,13.92,13.9,13.91,63600.0,11.4487,11.4487,11.4323,11.4405,63600.0
2010-04-19 13:10:00,13.91,13.92,13.9,13.91,42800.0,11.4405,11.4487,11.4323,11.4405,42800.0
2010-04-19 13:20:00,13.91,13.94,13.9,13.92,159200.0,11.4405,11.4652,11.4323,11.4487,159200.0
2010-04-19 13:30:00,13.92,13.95,13.92,13.95,190800.0,11.4487,11.4734,11.4487,11.4734,190800.0
2010-04-19 13:40:00,13.95,13.96,13.93,13.93,68800.0,11.4734,11.4816,11.457,11.457,68800.0
2010-04-19 13:50:00,13.93,13.94,13.92,13.93,65600.0,11.457,11.4652,11.4487,11.457,65600.0
2010-04-19 14:00:00,13.93,13.95,13.92,13.95,70400.0,11.457,11.4734,11.4487,11.4734,70400.0
2010-04-19 14:10:00,13.95,13.97,13.95,13.97,118800.0,11.4734,11.4899,11.4734,11.4899,118800.0
2010-04-19 14:20:00,13.97,13.99,13.96,13.98,131600.0,11.4899,11.5063,11.4816,11.4981,131600.0
2010-04-19 14:30:00,13.97,13.99,13.97,13.97,121200.0,11.4899,11.5063,11.4899,11.4899,121200.0
2010-04-19 14:40:00,13.97,13.98,13.95,13.97,272800.0,11.4899,11.4981,11.4734,11.4899,272800.0
2010-04-19 14:50:00,13.97,13.99,13.96,13.99,271600.0,11.4899,11.5063,11.4816,11.5063,271600.0
2010-04-19 15:00:00,13.99,14.02,13.98,14.01,170800.0,11.5063,11.531,11.4981,11.5228,170800.0
2010-04-19 15:10:00,14.01,14.02,13.99,14.0,486000.0,11.5228,11.531,11.5063,11.5145,486000.0
2010-04-19 15:20:00,14.0,14.01,13.97,13.99,372000.0,11.5145,11.5228,11.4899,11.5063,372000.0
2010-04-19 15:30:00,13.99,14.0,13.97,13.98,331200.0,11.5063,11.5145,11.4899,11.4981,331200.0
2010-04-19 15:40:00,13.98,14.01,13.97,14.01,336000.0,11.4981,11.5228,11.4899,11.5228,336000.0
2010-04-19 15:50:00,14.01,14.01,13.99,14.0,480000.0,11.5228,11.5228,11.5063,11.5145,480000.0
2010-04-20 09:30:00,14.04,14.21,14.04,14.13,397600.0,11.5474,11.6872,11.5474,11.6214,397600.0
2010-04-20 09:40:00,14.13,14.17,14.12,14.15,164800.0,11.6214,11.6543,11.6132,11.6379,164800.0
2010-04-20 09:50:00,14.15,14.17,14.13,14.14,100800.0,11.6379,11.6543,11.6214,11.6297,100800.0
2010-04-20 10:00:00,14.14,14.14,14.06,14.07,113600.0,11.6297,11.6297,11.5639,11.5721,113600.0
2010-04-20 10:10:00,14.07,14.09,14.06,14.07,171600.0,11.5721,11.5885,11.5639,11.5721,171600.0
2010-04-20 10:20:00,14.07,14.07,14.04,14.04,263600.0,11.5721,11.5721,11.5474,11.5474,263600.0
2010-04-20 10:30:00,14.04,14.06,14.03,14.05,96000.0,11.5474,11.5639,11.5392,11.5556,96000.0
2010-04-20 10:40:00,14.05,14.09,14.05,14.07,150000.0,11.5556,11.5885,11.5556,11.5721,150000.0
2010-04-20 10:50:00,14.07,14.1,14.05,14.05,67600.0,11.5721,11.5968,11.5556,11.5556,67600.0
2010-04-20 11:00:00,14.05,14.12,14.05,14.09,64800.0,11.5556,11.6132,11.5556,11.5885,64800.0
2010-04-20 11:10:00,14.08,14.11,14.06,14.06,115600.0,11.5803,11.605,11.5639,11.5639,115600.0
2010-04-20 11:20:00,14.06,14.06,14.04,14.04,142400.0,11.5639,11.5639,11.5474,11.5474,142400.0
2010-04-20 11:30:00,14.04,14.06,14.04,14.05,102000.0,11.5474,11.5639,11.5474,11.5556,102000.0
2010-04-20 11:40:00,14.05,14.1,14.05,14.1,68000.0,11.5556,11.5968,11.5556,11.5968,68000.0
2010-04-20 11:50:00,14.11,14.14,14.11,14.13,171600.0,11.605,11.6297,11.605,11.6214,171600.0
2010-04-20 12:00:00,14.13,14.15,14.13,14.15,108400.0,11.6214,11.6379,11.6214,11.6379,108400.0
2010-04-20 12:10:00,14.15,14.19,14.14,14.19,195600.0,11.6379,11.6708,11.6297,11.6708,195600.0
2010-04-20 12:20:00,14.19,14.19,14.16,14.17,163200.0,11.6708,11.6708,11.6461,11.6543,163200.0
2010-04-20 12:30:00,14.17,14.19,14.15,14.16,72800.0,11.6543,11.6708,11.6379,11.6461,72800.0
2010-04-20 12:40:00,14.16,14.17,14.15,14.15,72400.0,11.6461,11.6543,11.6379,11.6379,72400.0
2010-04-20 12:50:00,14.15,14.18,14.13,14.18,431600.0,11.6379,11.6626,11.6214,11.6626,431600.0
2010-04-20 13:00:00,14.18,14.18,14.17,14.18,55600.0,11.6626,11.6626,11.6543,11.6626,55600.0
2010-04-20 13:10:00,14.18,14.18,14.17,14.18,39200.0,11.6626,11.6626,11.6543,11.6626,39200.0
2010-04-20 13:20:00,14.17,14.18,14.17,14.18,91600.0,11.6543,11.6626,11.6543,11.6626,91600.0
2010-04-20 13:30:00,14.18,14.18,14.17,14.18,217200.0,11.6626,11.6626,11.6543,11.6626,217200.0
2010-04-20 13:40:00,14.18,14.18,14.14,14.15,155200.0,11.6626,11.6626,11.6297,11.6379,155200.0
2010-04-20 13:50:00,14.15,14.19,14.15,14.19,167200.0,11.6379,11.6708,11.6379,11.6708,167200.0
2010-04-20 14:00:00,14.18,14.2,14.18,14.19,276800.0,11.6626,11.679,11.6626,11.6708,276800.0
2010-04-20 14:10:00,14.18,14.2,14.18,14.19,202400.0,11.6626,11.679,11.6626,11.6708,202400.0
2010-04-20 14:20:00,14.19,14.21,14.19,14.2,113200.0,11.6708,11.6872,11.6708,11.679,113200.0
2010-04-20 14:30:00,14.2,14.21,14.2,14.21,231200.0,11.679,11.6872,11.679,11.6872,231200.0
2010-04-20 14:40:00,14.21,14.24,14.21,14.24,230800.0,11.6872,11.7119,11.6872,11.7119,230800.0
2010-04-20 14:50:00,14.24,14.24,14.21,14.21,394400.0,11.7119,11.7119,11.6872,11.6872,394400.0
2010-04-20 15:00:00,14.21,14.22,14.2,14.21,442800.0,11.6872,11.6955,11.679,11.6872,442800.0
2010-04-20 15:10:00,14.21,14.22,14.2,14.21,277600.0,11.6872,11.6955,11.679,11.6872,277600.0
2010-04-20 15:20:00,14.21,14.21,14.2,14.2,209600.0,11.6872,11.6872,11.679,11.679,209600.0
2010-04-20 15:30:00,14.2,14.22,14.2,14.22,275600.0,11.679,11.6955,11.679,11.6955,275600.0
2010-04-20 15:40:00,14.22,14.22,14.18,14.19,347200.0,11.6955,11.6955,11.6626,11.6708,347200.0
2010-04-20 15:50:00,14.19,14.2,14.18,14.18,628400.0,11.6708,11.679,11.6626,11.6626,628400.0
2010-04-21 09:30:00,14.07,14.21,13.96,14.19,193600.0,11.5721,11.6872,11.4816,11.6708,193600.0
2010-04-21 09:40:00,14.19,14.25,14.19,14.24,191600.0,11.6708,11.7201,11.6708,11.7119,191600.0
2010-04-21 09:50:00,14.24,14.25,14.22,14.24,200800.0,11.7119,11.7201,11.6955,11.7119,200800.0
2010-04-21 10:00:00,14.24,14.27,14.22,14.24,322400.0,11.7119,11.7366,11.6955,11.7119,322400.0
2010-04-21 10:10:00,14.24,14.26,14.21,14.21,153600.0,11.7119,11.7284,11.6872,11.6872,153600.0
2010-04-21 10:20:00,14.22,14.24,14.21,14.21,80800.0,11.6955,11.7119,11.6872,11.6872,80800.0
2010-04-21 10:30:00,14.21,14.28,14.18,14.27,352000.0,11.6872,11.7448,11.6626,11.7366,352000.0
2010-04-21 10:40:00,14.27,14.31,14.25,14.25,145200.0,11.7366,11.7695,11.7201,11.7201,145200.0
2010-04-21 10:50:00,14.25,14.26,14.22,14.24,91600.0,11.7201,11.7284,11.6955,11.7119,91600.0
2010-04-21 11:00:00,14.24,14.26,14.23,14.26,107600.0,11.7119,11.7284,11.7037,11.7284,107600.0
2010-04-21 11:10:00,14.26,14.27,14.25,14.26,71600.0,11.7284,11.7366,11.7201,11.7284,71600.0
2010-04-21 11:20:00,14.26,14.27,14.21,14.22,121600.0,11.7284,11.7366,11.6872,11.6955,121600.0
2010-04-21 11:30:00,14.22,14.23,14.18,14.23,128400.0,11.6955,11.7037,11.6626,11.7037,128400.0
2010-04-21 11:40:00,14.23,14.23,14.22,14.22,43600.0,11.7037,11.7037,11.6955,11.6955,43600.0
2010-04-21 11:50:00,14.23,14.24,14.21,14.22,211200.0,11.7037,11.7119,11.6872,11.6955,211200.0
2010-04-21 12:00:00,14.22,14.24,14.21,14.21,94000.0,11.6955,11.7119,11.6872,11.6872,94000.0
2010-04-21 12:10:00,14.21,14.22,14.2,14.2,66400.0,11.6872,11.6955,11.679,11.679,66400.0
2010-04-21 12:20:00,14.2,14.22,14.19,14.22,36000.0,11.679,11.6955,11.6708,11.6955,36000.0
2010-04-21 12:30:00,14.22,14.27,14.22,14.26,132800.0,11.6955,11.7366,11.6955,11.7284,132800.0
2010-04-21 12:40:00,14.26,14.29,14.25,14.28,95600.0,11.7284,11.753,11.7201,11.7448,95600.0
2010-04-21 12:50:00,14.27,14.28,14.25,14.27,146000.0,11.7366,11.7448,11.7201,11.7366,146000.0
2010-04-21 13:00:00,14.27,14.28,14.26,14.26,42400.0,11.7366,11.7448,11.7284,11.7284,42400.0
2010-04-21 13:10:00,14.26,14.26,14.24,14.26,72000.0,11.7284,11.7284,11.7119,11.7284,72000.0
2010-04-21 13:20:00,14.26,14.29,14.26,14.29,111200.0,11.7284,11.753,11.7284,11.753,111200.0
2010-04-21 13:30:00,14.29,14.31,14.29,14.31,74800.0,11.753,11.7695,11.753,11.7695,74800.0
2010-04-21 13:40:00,14.31,14.34,14.31,14.33,133200.0,11.7695,11.7942,11.7695,11.7859,133200.0
2010-04-21 13:50:00,14.33,14.38,14.31,14.38,213200.0,11.7859,11.8271,11.7695,11.8271,213200.0
2010-04-21 14:00:00,14.38,14.38,14.31,14.31,98800.0,11.8271,11.8271,11.7695,11.7695,98800.0
2010-04-21 14:10:00,14.31,14.32,14.26,14.27,154800.0,11.7695,11.7777,11.7284,11.7366,154800.0
2010-04-21 14:20:00,14.27,14.28,14.24,14.25,108000.0,11.7366,11.7448,11.7119,11.7201,108000.0
2010-04-21 14:30:00,14.25,14.28,14.24,14.25,119600.0,11.7201,11.7448,11.7119,11.7201,119600.0
2010-04-21 14:40:00,14.25,14.29,14.25,14.27,155200.0,11.7201,11.753,11.7201,11.7366,155200.0
2010-04-21 14:50:00,14.28,14.28,14.26,14.28,143200.0,11.7448,11.7448,11.7284,11.7448,143200.0
2010-04-21 15:00:00,14.28,14.29,14.27,14.28,316800.0,11.7448,11.753,11.7366,11.7448,316800.0
2010-04-21 15:10:00,14.28,14.29,14.26,14.28,266000.0,11.7448,11.753,11.7284,11.7448,266000.0
2010-04-21 15:20:00,14.28,14.29,14.27,14.28,266800.0,11.7448,11.753,11.7366,11.7448,266800.0
2010-04-21 15:30:00,14.28,14.29,14.26,14.27,400800.0,11.7448,11.753,11.7284,11.7366,400800.0
2010-04-21 15:40:00,14.27,14.32,14.27,14.3,398800.0,11.7366,11.7777,11.7366,11.7613,398800.0
2010-04-21 15:50:00,14.3,14.31,14.28,14.28,665600.0,11.7613,11.7695,11.7448,11.7448,665600.0
2010-04-22 09:30:00,14.25,14.32,14.19,14.25,305600.0,11.7201,11.7777,11.6708,11.7201,305600.0
2010-04-22 09:40:00,14.25,14.25,14.2,14.24,170800.0,11.7201,11.7201,11.679,11.7119,170800.0
2010-04-22 09:50:00,14.24,14.29,14.19,14.28,168400.0,11.7119,11.753,11.6708,11.7448,168400.0
2010-04-22 10:00:00,14.28,14.36,14.25,14.29,421600.0,11.7448,11.8106,11.7201,11.753,421600.0
2010-04-22 10:10:00,14.29,14.32,14.28,14.31,155200.0,11.753,11.7777,11.7448,11.7695,155200.0
2010-04-22 10:20:00,14.31,14.35,14.27,14.35,198400.0,11.7695,11.8024,11.7366,11.8024,198400.0
2010-04-22 10:30:00,14.35,14.45,14.31,14.43,445200.0,11.8024,11.8846,11.7695,11.8682,445200.0
2010-04-22 10:40:00,14.43,14.47,14.41,14.46,317600.0,11.8682,11.9011,11.8517,11.8929,317600.0
2010-04-22 10:50:00,14.46,14.47,14.4,14.43,386800.0,11.8929,11.9011,11.8435,11.8682,386800.0
2010-04-22 11:00:00,14.43,14.45,14.43,14.44,100800.0,11.8682,11.8846,11.8682,11.8764,100800.0
2010-04-22 11:10:00,14.44,14.44,14.35,14.35,223600.0,11.8764,11.8764,11.8024,11.8024,223600.0
2010-04-22 11:20:00,14.36,14.37,14.35,14.37,192400.0,11.8106,11.8188,11.8024,11.8188,192400.0
2010-04-22 11:30:00,14.36,14.38,14.35,14.37,148800.0,11.8106,11.8271,11.8024,11.8188,148800.0
2010-04-22 11:40:00,14.36,14.37,14.3,14.31,198800.0,11.8106,11.8188,11.7613,11.7695,198800.0
2010-04-22 11:50:00,14.31,14.32,14.3,14.31,92400.0,11.7695,11.7777,11.7613,11.7695,92400.0
2010-04-22 12:00:00,14.3,14.36,14.3,14.35,101600.0,11.7613,11.8106,11.7613,11.8024,101600.0
2010-04-22 12:10:00,14.35,14.36,14.33,14.34,119600.0,11.8024,11.8106,11.7859,11.7942,119600.0
2010-04-22 12:20:00,14.34,14.36,14.33,14.34,243200.0,11.7942,11.8106,11.7859,11.7942,243200.0
2010-04-22 12:30:00,14.34,14.36,14.33,14.36,67600.0,11.7942,11.8106,11.7859,11.8106,67600.0
2010-04-22 12:40:00,14.35,14.37,14.35,14.35,65600.0,11.8024,11.8188,11.8024,11.8024,65600.0
2010-04-22 12:50:00,14.35,14.37,14.34,14.36,78000.0,11.8024,11.8188,11.7942,11.8106,78000.0
2010-04-22 13:00:00,14.36,14.39,14.34,14.38,115600.0,11.8106,11.8353,11.7942,11.8271,115600.0
2010-04-22 13:10:00,14.38,14.43,14.38,14.42,126400.0,11.8271,11.8682,11.8271,11.86,126400.0
2010-04-22 13:20:00,14.42,14.45,14.42,14.45,129600.0,11.86,11.8846,11.86,11.8846,129600.0
2010-04-22 13:30:00,14.45,14.45,14.42,14.44,77600.0,11.8846,11.8846,11.86,11.8764,77600.0
2010-04-22 13:40:00,14.44,14.46,14.43,14.46,124400.0,11.8764,11.8929,11.8682,11.8929,124400.0
2010-04-22 13:50:00,14.47,14.5,14.46,14.5,182800.0,11.9011,11.9258,11.8929,11.9258,182800.0
2010-04-22 14:00:00,14.5,14.51,14.47,14.5,122400.0,11.9258,11.934,11.9011,11.9258,122400.0
2010-04-22 14:10:00,14.5,14.53,14.5,14.53,151200.0,11.9258,11.9504,11.9258,11.9504,151200.0
2010-04-22 14:20:00,14.53,14.56,14.52,14.56,184400.0,11.9504,11.9751,11.9422,11.9751,184400.0
2010-04-22 14:30:00,14.56,14.58,14.51,14.51,186800.0,11.9751,11.9916,11.934,11.934,186800.0
2010-04-22 14:40:00,14.51,14.52,14.51,14.51,72800.0,11.934,11.9422,11.934,11.934,72800.0
2010-04-22 14:50:00,14.51,14.51,14.49,14.51,76800.0,11.934,11.934,11.9175,11.934,76800.0
2010-04-22 15:00:00,14.51,14.53,14.51,14.52,203200.0,11.934,11.9504,11.934,11.9422,203200.0
2010-04-22 15:10:00,14.53,14.57,14.52,14.56,214400.0,11.9504,11.9833,11.9422,11.9751,214400.0
2010-04-22 15:20:00,14.56,14.61,14.56,14.61,409200.0,11.9751,12.0162,11.9751,12.0162,409200.0
2010-04-22 15:30:00,14.61,14.61,14.57,14.58,259600.0,12.0162,12.0162,11.9833,11.9916,259600.0
2010-04-22 15:40:00,14.58,14.63,14.58,14.63,625200.0,11.9916,12.0327,11.9916,12.0327,625200.0
2010-04-22 15:50:00,14.63,14.64,14.6,14.6,452000.0,12.0327,12.0409,12.008,12.008,452000.0
2010-04-23 09:30:00,14.51,14.68,14.51,14.59,214800.0,11.934,12.0738,11.934,11.9998,214800.0
2010-04-23 09:40:00,14.6,14.6,14.53,14.56,126000.0,12.008,12.008,11.9504,11.9751,126000.0
2010-04-23 09:50:00,14.56,14.65,14.56,14.63,142800.0,11.9751,12.0491,11.9751,12.0327,142800.0
2010-04-23 10:00:00,14.65,14.72,14.59,14.66,293600.0,12.0491,12.1067,11.9998,12.0574,293600.0
2010-04-23 10:10:00,14.66,14.67,14.63,14.64,211600.0,12.0574,12.0656,12.0327,12.0409,211600.0
2010-04-23 10:20:00,14.64,14.67,14.62,14.63,189600.0,12.0409,12.0656,12.0245,12.0327,189600.0
2010-04-23 10:30:00,14.62,14.62,14.54,14.58,250400.0,12.0245,12.0245,11.9587,11.9916,250400.0
2010-04-23 10:40:00,14.58,14.6,14.56,14.56,76400.0,11.9916,12.008,11.9751,11.9751,76400.0
2010-04-23 10:50:00,14.56,14.56,14.51,14.55,187200.0,11.9751,11.9751,11.934,11.9669,187200.0
2010-04-23 11:00:00,14.55,14.56,14.51,14.55,324800.0,11.9669,11.9751,11.934,11.9669,324800.0
2010-04-23 11:10:00,14.55,14.56,14.54,14.55,114800.0,11.9669,11.9751,11.9587,11.9669,114800.0
2010-04-23 11:20:00,14.56,14.56,14.49,14.51,158800.0,11.9751,11.9751,11.9175,11.934,158800.0
2010-04-23 11:30:00,14.5,14.5,14.44,14.5,174400.0,11.9258,11.9258,11.8764,11.9258,174400.0
2010-04-23 11:40:00,14.5,14.5,14.47,14.48,68400.0,11.9258,11.9258,11.9011,11.9093,68400.0
2010-04-23 11:50:00,14.48,14.5,14.47,14.49,69600.0,11.9093,11.9258,11.9011,11.9175,69600.0
2010-04-23 12:00:00,14.49,14.51,14.49,14.49,88400.0,11.9175,11.934,11.9175,11.9175,88400.0
2010-04-23 12:10:00,14.49,14.51,14.49,14.49,82800.0,11.9175,11.934,11.9175,11.9175,82800.0
2010-04-23 12:20:00,14.5,14.5,14.49,14.49,56000.0,11.9258,11.9258,11.9175,11.9175,56000.0
2010-04-23 12:30:00,14.49,14.5,14.48,14.5,42400.0,11.9175,11.9258,11.9093,11.9258,42400.0
2010-04-23 12:40:00,14.5,14.52,14.49,14.49,72400.0,11.9258,11.9422,11.9175,11.9175,72400.0
2010-04-23 12:50:00,14.49,14.55,14.49,14.55,84400.0,11.9175,11.9669,11.9175,11.9669,84400.0
2010-04-23 13:00:00,14.55,14.58,14.53,14.56,106400.0,11.9669,11.9916,11.9504,11.9751,106400.0
2010-04-23 13:10:00,14.56,14.58,14.54,14.54,35200.0,11.9751,11.9916,11.9587,11.9587,35200.0
2010-04-23 13:20:00,14.54,14.56,14.53,14.56,30000.0,11.9587,11.9751,11.9504,11.9751,30000.0
2010-04-23 13:30:00,14.56,14.56,14.53,14.55,40800.0,11.9751,11.9751,11.9504,11.9669,40800.0
2010-04-23 13:40:00,14.54,14.57,14.53,14.56,57600.0,11.9587,11.9833,11.9504,11.9751,57600.0
2010-04-23 13:50:00,14.56,14.58,14.55,14.57,60000.0,11.9751,11.9916,11.9669,11.9833,60000.0
2010-04-23 14:00:00,14.56,14.56,14.54,14.54,42000.0,11.9751,11.9751,11.9587,11.9587,42000.0
2010-04-23 14:10:00,14.55,14.58,14.54,14.56,47200.0,11.9669,11.9916,11.9587,11.9751,47200.0
2010-04-23 14:20:00,14.56,14.58,14.56,14.56,35600.0,11.9751,11.9916,11.9751,11.9751,35600.0
2010-04-23 14:30:00,14.56,14.58,14.55,14.58,49200.0,11.9751,11.9916,11.9669,11.9916,49200.0
2010-04-23 14:40:00,14.58,14.62,14.57,14.61,93600.0,11.9916,12.0245,11.9833,12.0162,93600.0
2010-04-23 14:50:00,14.62,14.63,14.6,14.63,87200.0,12.0245,12.0327,12.008,12.0327,87200.0
2010-04-23 15:00:00,14.63,14.63,14.59,14.59,101200.0,12.0327,12.0327,11.9998,11.9998,101200.0
2010-04-23 15:10:00,14.59,14.62,14.59,14.61,114800.0,11.9998,12.0245,11.9998,12.0162,114800.0
2010-04-23 15:20:00,14.61,14.62,14.6,14.61,89600.0,12.0162,12.0245,12.008,12.0162,89600.0
2010-04-23 15:30:00,14.61,14.62,14.6,14.61,62000.0,12.0162,12.0245,12.008,12.0162,62000.0
2010-04-23 15:40:00,14.61,14.64,14.6,14.63,220400.0,12.0162,12.0409,12.008,12.0327,220400.0
2010-04-23 15:50:00,14.63,14.66,14.62,14.63,318800.0,12.0327,12.0574,12.0245,12.0327,318800.0
2010-04-26 09:30:00,14.69,14.73,14.64,14.72,167600.0,12.082,12.1149,12.0409,12.1067,167600.0
2010-04-26 09:40:00,14.72,14.73,14.64,14.65,106400.0,12.1067,12.1149,12.0409,12.0491,106400.0
2010-04-26 09:50:00,14.65,14.65,14.59,14.61,120400.0,12.0491,12.0491,11.9998,12.0162,120400.0
2010-04-26 10:00:00,14.61,14.63,14.58,14.61,100000.0,12.0162,12.0327,11.9916,12.0162,100000.0
2010-04-26 10:10:00,14.61,14.69,14.61,14.63,66400.0,12.0162,12.082,12.0162,12.0327,66400.0
2010-04-26 10:20:00,14.63,14.67,14.63,14.66,45200.0,12.0327,12.0656,12.0327,12.0574,45200.0
2010-04-26 10:30:00,14.66,14.7,14.64,14.64,58800.0,12.0574,12.0903,12.0409,12.0409,58800.0
2010-04-26 10:40:00,14.64,14.66,14.63,14.65,61200.0,12.0409,12.0574,12.0327,12.0491,61200.0
2010-04-26 10:50:00,14.65,14.68,14.65,14.67,50800.0,12.0491,12.0738,12.0491,12.0656,50800.0
2010-04-26 11:00:00,14.67,14.68,14.65,14.65,52800.0,12.0656,12.0738,12.0491,12.0491,52800.0
2010-04-26 11:10:00,14.65,14.68,14.65,14.68,46400.0,12.0491,12.0738,12.0491,12.0738,46400.0
2010-04-26 11:20:00,14.67,14.68,14.66,14.68,39200.0,12.0656,12.0738,12.0574,12.0738,39200.0
2010-04-26 11:30:00,14.68,14.69,14.66,14.67,43200.0,12.0738,12.082,12.0574,12.0656,43200.0
2010-04-26 11:40:00,14.66,14.68,14.65,14.67,34400.0,12.0574,12.0738,12.0491,12.0656,34400.0
2010-04-26 11:50:00,14.67,14.67,14.61,14.61,119200.0,12.0656,12.0656,12.0162,12.0162,119200.0
2010-04-26 12:00:00,14.61,14.61,14.58,14.59,90400.0,12.0162,12.0162,11.9916,11.9998,90400.0
2010-04-26 12:10:00,14.59,14.61,14.56,14.57,129600.0,11.9998,12.0162,11.9751,11.9833,129600.0
2010-04-26 12:20:00,14.57,14.57,14.55,14.57,120000.0,11.9833,11.9833,11.9669,11.9833,120000.0
2010-04-26 12:30:00,14.56,14.62,14.56,14.61,254800.0,11.9751,12.0245,11.9751,12.0162,254800.0
2010-04-26 12:40:00,14.61,14.65,14.59,14.64,210000.0,12.0162,12.0491,11.9998,12.0409,210000.0
2010-04-26 12:50:00,14.64,14.65,14.62,14.65,38000.0,12.0409,12.0491,12.0245,12.0491,38000.0
2010-04-26 13:00:00,14.65,14.65,14.63,14.63,31200.0,12.0491,12.0491,12.0327,12.0327,31200.0
2010-04-26 13:10:00,14.63,14.65,14.63,14.65,30000.0,12.0327,12.0491,12.0327,12.0491,30000.0
2010-04-26 13:20:00,14.65,14.65,14.64,14.64,50000.0,12.0491,12.0491,12.0409,12.0409,50000.0
2010-04-26 13:30:00,14.64,14.65,14.61,14.63,54000.0,12.0409,12.0491,12.0162,12.0327,54000.0
2010-04-26 13:40:00,14.64,14.64,14.62,14.63,35200.0,12.0409,12.0409,12.0245,12.0327,35200.0
2010-04-26 13:50:00,14.63,14.63,14.61,14.63,56400.0,12.0327,12.0327,12.0162,12.0327,56400.0
2010-04-26 14:00:00,14.63,14.63,14.62,14.62,36400.0,12.0327,12.0327,12.0245,12.0245,36400.0
2010-04-26 14:10:00,14.63,14.66,14.62,14.65,46800.0,12.0327,12.0574,12.0245,12.0491,46800.0
2010-04-26 14:20:00,14.65,14.66,14.64,14.65,34400.0,12.0491,12.0574,12.0409,12.0491,34400.0
2010-04-26 14:30:00,14.65,14.65,14.63,14.63,44000.0,12.0491,12.0491,12.0327,12.0327,44000.0
2010-04-26 14:40:00,14.63,14.64,14.63,14.64,44400.0,12.0327,12.0409,12.0327,12.0409,44400.0
2010-04-26 14:50:00,14.65,14.65,14.61,14.62,53200.0,12.0491,12.0491,12.0162,12.0245,53200.0
2010-04-26 15:00:00,14.61,14.62,14.6,14.61,95600.0,12.0162,12.0245,12.008,12.0162,95600.0
2010-04-26 15:10:00,14.61,14.62,14.59,14.61,59600.0,12.0162,12.0245,11.9998,12.0162,59600.0
2010-04-26 15:20:00,14.61,14.63,14.6,14.61,78400.0,12.0162,12.0327,12.008,12.0162,78400.0
2010-04-26 15:30:00,14.61,14.64,14.61,14.63,94000.0,12.0162,12.0409,12.0162,12.0327,94000.0
2010-04-26 15:40:00,14.63,14.64,14.62,14.62,135600.0,12.0327,12.0409,12.0245,12.0245,135600.0
2010-04-26 15:50:00,14.62,14.64,14.59,14.6,581600.0,12.0245,12.0409,11.9998,12.008,581600.0
2010-04-27 09:30:00,14.53,14.58,14.48,14.52,438000.0,11.9504,11.9916,11.9093,11.9422,438000.0
2010-04-27 09:40:00,14.52,14.58,14.52,14.56,169600.0,11.9422,11.9916,11.9422,11.9751,169600.0
2010-04-27 09:50:00,14.55,14.56,14.52,14.56,108400.0,11.9669,11.9751,11.9422,11.9751,108400.0
2010-04-27 10:00:00,14.55,14.6,14.52,14.59,154400.0,11.9669,12.008,11.9422,11.9998,154400.0
2010-04-27 10:10:00,14.58,14.58,14.54,14.56,92400.0,11.9916,11.9916,11.9587,11.9751,92400.0
2010-04-27 10:20:00,14.56,14.6,14.56,14.59,90400.0,11.9751,12.008,11.9751,11.9998,90400.0
2010-04-27 10:30:00,14.59,14.62,14.59,14.61,140000.0,11.9998,12.0245,11.9998,12.0162,140000.0
2010-04-27 10:40:00,14.62,14.65,14.62,14.65,142400.0,12.0245,12.0491,12.0245,12.0491,142400.0
2010-04-27 10:50:00,14.64,14.64,14.59,14.6,256800.0,12.0409,12.0409,11.9998,12.008,256800.0
2010-04-27 11:00:00,14.59,14.6,14.56,14.56,127200.0,11.9998,12.008,11.9751,11.9751,127200.0
2010-04-27 11:10:00,14.56,14.56,14.5,14.52,182800.0,11.9751,11.9751,11.9258,11.9422,182800.0
2010-04-27 11:20:00,14.52,14.52,14.42,14.43,264000.0,11.9422,11.9422,11.86,11.8682,264000.0
2010-04-27 11:30:00,14.42,14.44,14.38,14.39,436800.0,11.86,11.8764,11.8271,11.8353,436800.0
2010-04-27 11:40:00,14.39,14.45,14.38,14.38,172400.0,11.8353,11.8846,11.8271,11.8271,172400.0
2010-04-27 11:50:00,14.38,14.42,14.36,14.41,216400.0,11.8271,11.86,11.8106,11.8517,216400.0
2010-04-27 12:00:00,14.41,14.43,14.38,14.39,110800.0,11.8517,11.8682,11.8271,11.8353,110800.0
2010-04-27 12:10:00,14.39,14.4,14.33,14.35,297200.0,11.8353,11.8435,11.7859,11.8024,297200.0
2010-04-27 12:20:00,14.35,14.35,14.31,14.32,274000.0,11.8024,11.8024,11.7695,11.7777,274000.0
2010-04-27 12:30:00,14.32,14.32,14.31,14.31,175600.0,11.7777,11.7777,11.7695,11.7695,175600.0
2010-04-27 12:40:00,14.31,14.33,14.31,14.32,135200.0,11.7695,11.7859,11.7695,11.7777,135200.0
2010-04-27 12:50:00,14.32,14.35,14.32,14.35,152800.0,11.7777,11.8024,11.7777,11.8024,152800.0
2010-04-27 13:00:00,14.35,14.38,14.35,14.37,84800.0,11.8024,11.8271,11.8024,11.8188,84800.0
2010-04-27 13:10:00,14.37,14.38,14.37,14.38,188000.0,11.8188,11.8271,11.8188,11.8271,188000.0
2010-04-27 13:20:00,14.38,14.38,14.36,14.38,207600.0,11.8271,11.8271,11.8106,11.8271,207600.0
2010-04-27 13:30:00,14.38,14.38,14.36,14.37,188000.0,11.8271,11.8271,11.8106,11.8188,188000.0
2010-04-27 13:40:00,14.37,14.38,14.36,14.37,140400.0,11.8188,11.8271,11.8106,11.8188,140400.0
2010-04-27 13:50:00,14.37,14.38,14.35,14.35,149200.0,11.8188,11.8271,11.8024,11.8024,149200.0
2010-04-27 14:00:00,14.35,14.35,14.31,14.33,130400.0,11.8024,11.8024,11.7695,11.7859,130400.0
2010-04-27 14:10:00,14.33,14.34,14.33,14.33,104400.0,11.7859,11.7942,11.7859,11.7859,104400.0
2010-04-27 14:20:00,14.33,14.34,14.31,14.34,125600.0,11.7859,11.7942,11.7695,11.7942,125600.0
2010-04-27 14:30:00,14.34,14.34,14.3,14.32,175600.0,11.7942,11.7942,11.7613,11.7777,175600.0
2010-04-27 14:40:00,14.32,14.36,14.32,14.34,305600.0,11.7777,11.8106,11.7777,11.7942,305600.0
2010-04-27 14:50:00,14.35,14.35,14.34,14.34,186800.0,11.8024,11.8024,11.7942,11.7942,186800.0
2010-04-27 15:00:00,14.34,14.37,14.33,14.35,221200.0,11.7942,11.8188,11.7859,11.8024,221200.0
2010-04-27 15:10:00,14.35,14.36,14.34,14.35,206000.0,11.8024,11.8106,11.7942,11.8024,206000.0
2010-04-27 15:20:00,14.35,14.37,14.34,14.35,179600.0,11.8024,11.8188,11.7942,11.8024,179600.0
2010-04-27 15:30:00,14.35,14.38,14.34,14.38,461200.0,11.8024,11.8271,11.7942,11.8271,461200.0
2010-04-27 15:40:00,14.38,14.38,14.3,14.31,496000.0,11.8271,11.8271,11.7613,11.7695,496000.0
2010-04-27 15:50:00,14.31,14.33,14.26,14.28,664000.0,11.7695,11.7859,11.7284,11.7448,664000.0
2010-04-28 09:30:00,14.32,14.39,14.28,14.39,159200.0,11.7777,11.8353,11.7448,11.8353,159200.0
2010-04-28 09:40:00,14.39,14.4,14.33,14.4,206400.0,11.8353,11.8435,11.7859,11.8435,206400.0
2010-04-28 09:50:00,14.4,14.41,14.33,14.35,117600.0,11.8435,11.8517,11.7859,11.8024,117600.0
2010-04-28 10:00:00,14.35,14.37,14.28,14.3,354800.0,11.8024,11.8188,11.7448,11.7613,354800.0
2010-04-28 10:10:00,14.29,14.29,14.22,14.22,467200.0,11.753,11.753,11.6955,11.6955,467200.0
2010-04-28 10:20:00,14.23,14.29,14.22,14.28,159600.0,11.7037,11.753,11.6955,11.7448,159600.0
2010-04-28 10:30:00,14.28,14.3,14.2,14.22,128400.0,11.7448,11.7613,11.679,11.6955,128400.0
2010-04-28 10:40:00,14.22,14.23,14.16,14.16,268400.0,11.6955,11.7037,11.6461,11.6461,268400.0
2010-04-28 10:50:00,14.15,14.18,14.15,14.18,154800.0,11.6379,11.6626,11.6379,11.6626,154800.0
2010-04-28 11:00:00,14.18,14.21,14.18,14.21,80000.0,11.6626,11.6872,11.6626,11.6872,80000.0
2010-04-28 11:10:00,14.2,14.22,14.2,14.2,278000.0,11.679,11.6955,11.679,11.679,278000.0
2010-04-28 11:20:00,14.2,14.21,14.13,14.16,220000.0,11.679,11.6872,11.6214,11.6461,220000.0
2010-04-28 11:30:00,14.16,14.18,14.05,14.07,385600.0,11.6461,11.6626,11.5556,11.5721,385600.0
2010-04-28 11:40:00,14.08,14.12,14.06,14.08,212000.0,11.5803,11.6132,11.5639,11.5803,212000.0
2010-04-28 11:50:00,14.08,14.09,14.06,14.07,153200.0,11.5803,11.5885,11.5639,11.5721,153200.0
2010-04-28 12:00:00,14.07,14.09,14.04,14.08,95600.0,11.5721,11.5885,11.5474,11.5803,95600.0
2010-04-28 12:10:00,14.09,14.12,14.08,14.11,154400.0,11.5885,11.6132,11.5803,11.605,154400.0
2010-04-28 12:20:00,14.12,14.18,14.11,14.17,81200.0,11.6132,11.6626,11.605,11.6543,81200.0
2010-04-28 12:30:00,14.17,14.18,14.14,14.15,88800.0,11.6543,11.6626,11.6297,11.6379,88800.0
2010-04-28 12:40:00,14.15,14.17,14.15,14.16,47600.0,11.6379,11.6543,11.6379,11.6461,47600.0
2010-04-28 12:50:00,14.16,14.19,14.16,14.19,96400.0,11.6461,11.6708,11.6461,11.6708,96400.0
2010-04-28 13:00:00,14.18,14.19,14.18,14.19,85600.0,11.6626,11.6708,11.6626,11.6708,85600.0
2010-04-28 13:10:00,14.19,14.19,14.17,14.17,53600.0,11.6708,11.6708,11.6543,11.6543,53600.0
2010-04-28 13:20:00,14.18,14.19,14.15,14.15,49200.0,11.6626,11.6708,11.6379,11.6379,49200.0
2010-04-28 13:30:00,14.15,14.17,14.14,14.17,53600.0,11.6379,11.6543,11.6297,11.6543,53600.0
2010-04-28 13:40:00,14.17,14.18,14.15,14.15,30800.0,11.6543,11.6626,11.6379,11.6379,30800.0
2010-04-28 13:50:00,14.15,14.18,14.15,14.16,44800.0,11.6379,11.6626,11.6379,11.6461,44800.0
2010-04-28 14:00:00,14.16,14.16,14.13,14.13,120000.0,11.6461,11.6461,11.6214,11.6214,120000.0
2010-04-28 14:10:00,14.13,14.13,14.03,14.04,373600.0,11.6214,11.6214,11.5392,11.5474,373600.0
2010-04-28 14:20:00,14.04,14.1,14.04,14.08,244400.0,11.5474,11.5968,11.5474,11.5803,244400.0
2010-04-28 14:30:00,14.08,14.12,14.05,14.11,144000.0,11.5803,11.6132,11.5556,11.605,144000.0
2010-04-28 14:40:00,14.11,14.12,14.06,14.06,120000.0,11.605,11.6132,11.5639,11.5639,120000.0
2010-04-28 14:50:00,14.06,14.15,14.06,14.14,114400.0,11.5639,11.6379,11.5639,11.6297,114400.0
2010-04-28 15:00:00,14.14,14.15,14.09,14.09,121600.0,11.6297,11.6379,11.5885,11.5885,121600.0
2010-04-28 15:10:00,14.09,14.1,14.06,14.09,122000.0,11.5885,11.5968,11.5639,11.5885,122000.0
2010-04-28 15:20:00,14.09,14.1,14.06,14.08,136800.0,11.5885,11.5968,11.5639,11.5803,136800.0
2010-04-28 15:30:00,14.08,14.1,14.06,14.07,139600.0,11.5803,11.5968,11.5639,11.5721,139600.0
2010-04-28 15:40:00,14.06,14.08,14.03,14.04,237200.0,11.5639,11.5803,11.5392,11.5474,237200.0
2010-04-28 15:50:00,14.04,14.07,14.02,14.06,462800.0,11.5474,11.5721,11.531,11.5639,462800.0
2010-04-29 09:30:00,14.12,14.23,14.08,14.17,284000.0,11.6132,11.7037,11.5803,11.6543,284000.0
2010-04-29 09:40:00,14.17,14.23,14.11,14.23,189600.0,11.6543,11.7037,11.605,11.7037,189600.0
2010-04-29 09:50:00,14.22,14.25,14.18,14.2,114800.0,11.6955,11.7201,11.6626,11.679,114800.0
2010-04-29 10:00:00,14.2,14.2,14.14,14.17,141600.0,11.679,11.679,11.6297,11.6543,141600.0
2010-04-29 10:10:00,14.17,14.21,14.13,14.15,156800.0,11.6543,11.6872,11.6214,11.6379,156800.0
2010-04-29 10:20:00,14.15,14.23,14.15,14.22,190000.0,11.6379,11.7037,11.6379,11.6955,190000.0
2010-04-29 10:30:00,14.22,14.24,14.21,14.24,191600.0,11.6955,11.7119,11.6872,11.7119,191600.0
2010-04-29 10:40:00,14.24,14.28,14.22,14.25,188000.0,11.7119,11.7448,11.6955,11.7201,188000.0
2010-04-29 10:50:00,14.26,14.3,14.22,14.23,185600.0,11.7284,11.7613,11.6955,11.7037,185600.0
2010-04-29 11:00:00,14.23,14.24,14.22,14.24,121200.0,11.7037,11.7119,11.6955,11.7119,121200.0
2010-04-29 11:10:00,14.24,14.25,14.21,14.22,136800.0,11.7119,11.7201,11.6872,11.6955,136800.0
2010-04-29 11:20:00,14.22,14.24,14.22,14.24,144800.0,11.6955,11.7119,11.6955,11.7119,144800.0
2010-04-29 11:30:00,14.24,14.24,14.21,14.21,92400.0,11.7119,11.7119,11.6872,11.6872,92400.0
2010-04-29 11:40:00,14.22,14.24,14.2,14.21,147600.0,11.6955,11.7119,11.679,11.6872,147600.0
2010-04-29 11:50:00,14.21,14.24,14.21,14.22,90000.0,11.6872,11.7119,11.6872,11.6955,90000.0
2010-04-29 12:00:00,14.22,14.24,14.19,14.2,169600.0,11.6955,11.7119,11.6708,11.679,169600.0
2010-04-29 12:10:00,14.2,14.21,14.18,14.21,66400.0,11.679,11.6872,11.6626,11.6872,66400.0
2010-04-29 12:20:00,14.21,14.25,14.21,14.25,204400.0,11.6872,11.7201,11.6872,11.7201,204400.0
2010-04-29 12:30:00,14.25,14.26,14.22,14.25,104000.0,11.7201,11.7284,11.6955,11.7201,104000.0
2010-04-29 12:40:00,14.25,14.31,14.25,14.31,317200.0,11.7201,11.7695,11.7201,11.7695,317200.0
2010-04-29 12:50:00,14.31,14.31,14.3,14.31,48400.0,11.7695,11.7695,11.7613,11.7695,48400.0
2010-04-29 13:00:00,14.31,14.33,14.31,14.32,123200.0,11.7695,11.7859,11.7695,11.7777,123200.0
2010-04-29 13:10:00,14.32,14.34,14.31,14.34,108400.0,11.7777,11.7942,11.7695,11.7942,108400.0
2010-04-29 13:20:00,14.33,14.35,14.33,14.35,162000.0,11.7859,11.8024,11.7859,11.8024,162000.0
2010-04-29 13:30:00,14.35,14.38,14.35,14.37,148000.0,11.8024,11.8271,11.8024,11.8188,148000.0
2010-04-29 13:40:00,14.37,14.38,14.36,14.38,76400.0,11.8188,11.8271,11.8106,11.8271,76400.0
2010-04-29 13:50:00,14.38,14.38,14.37,14.38,126400.0,11.8271,11.8271,11.8188,11.8271,126400.0
2010-04-29 14:00:00,14.38,14.38,14.36,14.37,100000.0,11.8271,11.8271,11.8106,11.8188,100000.0
2010-04-29 14:10:00,14.37,14.37,14.35,14.35,84800.0,11.8188,11.8188,11.8024,11.8024,84800.0
2010-04-29 14:20:00,14.35,14.35,14.33,14.34,64800.0,11.8024,11.8024,11.7859,11.7942,64800.0
2010-04-29 14:30:00,14.34,14.37,14.34,14.35,137600.0,11.7942,11.8188,11.7942,11.8024,137600.0
2010-04-29 14:40:00,14.35,14.36,14.34,14.35,42000.0,11.8024,11.8106,11.7942,11.8024,42000.0
2010-04-29 14:50:00,14.35,14.36,14.32,14.33,71600.0,11.8024,11.8106,11.7777,11.7859,71600.0
2010-04-29 15:00:00,14.34,14.34,14.31,14.31,117600.0,11.7942,11.7942,11.7695,11.7695,117600.0
2010-04-29 15:10:00,14.31,14.31,14.3,14.3,62400.0,11.7695,11.7695,11.7613,11.7613,62400.0
2010-04-29 15:20:00,14.29,14.31,14.27,14.31,92800.0,11.753,11.7695,11.7366,11.7695,92800.0
2010-04-29 15:30:00,14.31,14.34,14.3,14.32,87600.0,11.7695,11.7942,11.7613,11.7777,87600.0
2010-04-29 15:40:00,14.32,14.35,14.32,14.33,101600.0,11.7777,11.8024,11.7777,11.7859,101600.0
2010-04-29 15:50:00,14.33,14.34,14.31,14.32,245600.0,11.7859,11.7942,11.7695,11.7777,245600.0
2010-04-30 09:30:00,14.38,14.4,14.33,14.37,107600.0,11.8271,11.8435,11.7859,11.8188,107600.0
2010-04-30 09:40:00,14.37,14.38,14.33,14.37,106000.0,11.8188,11.8271,11.7859,11.8188,106000.0
2010-04-30 09:50:00,14.37,14.37,14.3,14.35,114400.0,11.8188,11.8188,11.7613,11.8024,114400.0
2010-04-30 10:00:00,14.35,14.38,14.31,14.31,316400.0,11.8024,11.8271,11.7695,11.7695,316400.0
2010-04-30 10:10:00,14.31,14.33,14.31,14.31,302000.0,11.7695,11.7859,11.7695,11.7695,302000.0
2010-04-30 10:20:00,14.3,14.35,14.29,14.34,664800.0,11.7613,11.8024,11.753,11.7942,664800.0
2010-04-30 10:30:00,14.34,14.34,14.3,14.32,279200.0,11.7942,11.7942,11.7613,11.7777,279200.0
2010-04-30 10:40:00,14.32,14.39,14.3,14.39,184800.0,11.7777,11.8353,11.7613,11.8353,184800.0
2010-04-30 10:50:00,14.4,14.4,14.33,14.35,61600.0,11.8435,11.8435,11.7859,11.8024,61600.0
2010-04-30 11:00:00,14.35,14.36,14.28,14.28,91200.0,11.8024,11.8106,11.7448,11.7448,91200.0
2010-04-30 11:10:00,14.28,14.29,14.27,14.29,159600.0,11.7448,11.753,11.7366,11.753,159600.0
2010-04-30 11:20:00,14.29,14.29,14.24,14.24,194800.0,11.753,11.753,11.7119,11.7119,194800.0
2010-04-30 11:30:00,14.24,14.27,14.22,14.26,176000.0,11.7119,11.7366,11.6955,11.7284,176000.0
2010-04-30 11:40:00,14.26,14.3,14.26,14.28,112000.0,11.7284,11.7613,11.7284,11.7448,112000.0
2010-04-30 11:50:00,14.29,14.31,14.26,14.28,77200.0,11.753,11.7695,11.7284,11.7448,77200.0
2010-04-30 12:00:00,14.28,14.29,14.22,14.22,107600.0,11.7448,11.753,11.6955,11.6955,107600.0
2010-04-30 12:10:00,14.22,14.25,14.18,14.18,183200.0,11.6955,11.7201,11.6626,11.6626,183200.0
2010-04-30 12:20:00,14.18,14.18,14.13,14.16,312000.0,11.6626,11.6626,11.6214,11.6461,312000.0
2010-04-30 12:30:00,14.15,14.18,14.13,14.13,69200.0,11.6379,11.6626,11.6214,11.6214,69200.0
2010-04-30 12:40:00,14.13,14.16,14.13,14.15,131200.0,11.6214,11.6461,11.6214,11.6379,131200.0
2010-04-30 12:50:00,14.15,14.16,14.09,14.09,229600.0,11.6379,11.6461,11.5885,11.5885,229600.0
2010-04-30 13:00:00,14.09,14.13,14.09,14.12,156400.0,11.5885,11.6214,11.5885,11.6132,156400.0
2010-04-30 13:10:00,14.11,14.12,14.06,14.08,244800.0,11.605,11.6132,11.5639,11.5803,244800.0
2010-04-30 13:20:00,14.07,14.13,14.07,14.12,88000.0,11.5721,11.6214,11.5721,11.6132,88000.0
2010-04-30 13:30:00,14.12,14.17,14.11,14.17,159600.0,11.6132,11.6543,11.605,11.6543,159600.0
2010-04-30 13:40:00,14.17,14.2,14.17,14.19,86000.0,11.6543,11.679,11.6543,11.6708,86000.0
2010-04-30 13:50:00,14.19,14.19,14.15,14.15,97600.0,11.6708,11.6708,11.6379,11.6379,97600.0
2010-04-30 14:00:00,14.15,14.15,14.12,14.13,62400.0,11.6379,11.6379,11.6132,11.6214,62400.0
2010-04-30 14:10:00,14.13,14.17,14.12,14.17,166000.0,11.6214,11.6543,11.6132,11.6543,166000.0
2010-04-30 14:20:00,14.17,14.17,14.14,14.15,71200.0,11.6543,11.6543,11.6297,11.6379,71200.0
2010-04-30 14:30:00,14.15,14.16,14.1,14.1,130000.0,11.6379,11.6461,11.5968,11.5968,130000.0
2010-04-30 14:40:00,14.1,14.11,14.06,14.1,69600.0,11.5968,11.605,11.5639,11.5968,69600.0
2010-04-30 14:50:00,14.1,14.12,14.09,14.1,76400.0,11.5968,11.6132,11.5885,11.5968,76400.0
2010-04-30 15:00:00,14.09,14.11,14.08,14.08,120000.0,11.5885,11.605,11.5803,11.5803,120000.0
2010-04-30 15:10:00,14.08,14.1,14.07,14.08,200400.0,11.5803,11.5968,11.5721,11.5803,200400.0
2010-04-30 15:20:00,14.08,14.09,14.07,14.08,115600.0,11.5803,11.5885,11.5721,11.5803,115600.0
2010-04-30 15:30:00,14.07,14.09,14.03,14.03,152000.0,11.5721,11.5885,11.5392,11.5392,152000.0
2010-04-30 15:40:00,14.03,14.03,13.97,13.98,424800.0,11.5392,11.5392,11.4899,11.4981,424800.0
2010-04-30 15:50:00,13.98,14.04,13.96,13.99,1089600.0,11.4981,11.5474,11.4816,11.5063,1089600.0
2010-05-03 09:30:00,14.02,14.18,13.95,14.17,335200.0,11.531,11.6626,11.4734,11.6543,335200.0
2010-05-03 09:40:00,14.18,14.24,14.17,14.19,282000.0,11.6626,11.7119,11.6543,11.6708,282000.0
2010-05-03 09:50:00,14.19,14.28,14.19,14.22,232800.0,11.6708,11.7448,11.6708,11.6955,232800.0
2010-05-03 10:00:00,14.21,14.24,14.19,14.24,159600.0,11.6872,11.7119,11.6708,11.7119,159600.0
2010-05-03 10:10:00,14.24,14.31,14.24,14.28,102800.0,11.7119,11.7695,11.7119,11.7448,102800.0
2010-05-03 10:20:00,14.28,14.29,14.2,14.2,64800.0,11.7448,11.753,11.679,11.679,64800.0
2010-05-03 10:30:00,14.21,14.24,14.18,14.24,62000.0,11.6872,11.7119,11.6626,11.7119,62000.0
2010-05-03 10:40:00,14.24,14.28,14.22,14.24,109200.0,11.7119,11.7448,11.6955,11.7119,109200.0
2010-05-03 10:50:00,14.24,14.24,14.18,14.2,102800.0,11.7119,11.7119,11.6626,11.679,102800.0
2010-05-03 11:00:00,14.19,14.2,14.18,14.19,82400.0,11.6708,11.679,11.6626,11.6708,82400.0
2010-05-03 11:10:00,14.19,14.25,14.19,14.24,78000.0,11.6708,11.7201,11.6708,11.7119,78000.0
2010-05-03 11:20:00,14.25,14.26,14.24,14.26,63600.0,11.7201,11.7284,11.7119,11.7284,63600.0
2010-05-03 11:30:00,14.26,14.26,14.24,14.26,80800.0,11.7284,11.7284,11.7119,11.7284,80800.0
2010-05-03 11:40:00,14.26,14.26,14.23,14.26,87200.0,11.7284,11.7284,11.7037,11.7284,87200.0
2010-05-03 11:50:00,14.26,14.29,14.26,14.28,79600.0,11.7284,11.753,11.7284,11.7448,79600.0
2010-05-03 12:00:00,14.28,14.28,14.27,14.27,52400.0,11.7448,11.7448,11.7366,11.7366,52400.0
2010-05-03 12:10:00,14.27,14.29,14.27,14.29,38800.0,11.7366,11.753,11.7366,11.753,38800.0
2010-05-03 12:20:00,14.29,14.33,14.29,14.32,97200.0,11.753,11.7859,11.753,11.7777,97200.0
2010-05-03 12:30:00,14.33,14.36,14.33,14.35,127600.0,11.7859,11.8106,11.7859,11.8024,127600.0
2010-05-03 12:40:00,14.34,14.35,14.33,14.34,32400.0,11.7942,11.8024,11.7859,11.7942,32400.0
2010-05-03 12:50:00,14.35,14.36,14.34,14.36,49200.0,11.8024,11.8106,11.7942,11.8106,49200.0
2010-05-03 13:00:00,14.36,14.36,14.33,14.33,34400.0,11.8106,11.8106,11.7859,11.7859,34400.0
2010-05-03 13:10:00,14.32,14.35,14.32,14.33,27600.0,11.7777,11.8024,11.7777,11.7859,27600.0
2010-05-03 13:20:00,14.33,14.34,14.32,14.32,32000.0,11.7859,11.7942,11.7777,11.7777,32000.0
2010-05-03 13:30:00,14.33,14.36,14.32,14.34,80400.0,11.7859,11.8106,11.7777,11.7942,80400.0
2010-05-03 13:40:00,14.34,14.35,14.32,14.33,60800.0,11.7942,11.8024,11.7777,11.7859,60800.0
2010-05-03 13:50:00,14.33,14.34,14.32,14.32,48800.0,11.7859,11.7942,11.7777,11.7777,48800.0
2010-05-03 14:00:00,14.32,14.33,14.28,14.28,77200.0,11.7777,11.7859,11.7448,11.7448,77200.0
2010-05-03 14:10:00,14.28,14.31,14.28,14.31,32800.0,11.7448,11.7695,11.7448,11.7695,32800.0
2010-05-03 14:20:00,14.31,14.31,14.29,14.3,34800.0,11.7695,11.7695,11.753,11.7613,34800.0
2010-05-03 14:30:00,14.29,14.31,14.27,14.27,32400.0,11.753,11.7695,11.7366,11.7366,32400.0
2010-05-03 14:40:00,14.27,14.27,14.25,14.26,85600.0,11.7366,11.7366,11.7201,11.7284,85600.0
2010-05-03 14:50:00,14.26,14.3,14.26,14.28,46400.0,11.7284,11.7613,11.7284,11.7448,46400.0
2010-05-03 15:00:00,14.28,14.28,14.25,14.27,66800.0,11.7448,11.7448,11.7201,11.7366,66800.0
2010-05-03 15:10:00,14.27,14.27,14.24,14.25,44400.0,11.7366,11.7366,11.7119,11.7201,44400.0
2010-05-03 15:20:00,14.25,14.25,14.22,14.24,71200.0,11.7201,11.7201,11.6955,11.7119,71200.0
2010-05-03 15:30:00,14.24,14.26,14.24,14.25,170800.0,11.7119,11.7284,11.7119,11.7201,170800.0
2010-05-03 15:40:00,14.25,14.27,14.24,14.25,214800.0,11.7201,11.7366,11.7119,11.7201,214800.0
2010-05-03 15:50:00,14.25,14.26,14.24,14.25,328400.0,11.7201,11.7284,11.7119,11.7201,328400.0
2010-05-04 09:30:00,14.15,14.19,14.01,14.01,451600.0,11.6379,11.6708,11.5228,11.5228,451600.0
2010-05-04 09:40:00,14.01,14.03,13.97,13.99,453600.0,11.5228,11.5392,11.4899,11.5063,453600.0
2010-05-04 09:50:00,13.99,14.03,13.95,14.02,508800.0,11.5063,11.5392,11.4734,11.531,508800.0
2010-05-04 10:00:00,14.03,14.08,14.01,14.06,308000.0,11.5392,11.5803,11.5228,11.5639,308000.0
2010-05-04 10:10:00,14.06,14.08,14.0,14.0,107200.0,11.5639,11.5803,11.5145,11.5145,107200.0
2010-05-04 10:20:00,14.0,14.05,13.99,13.99,82400.0,11.5145,11.5556,11.5063,11.5063,82400.0
2010-05-04 10:30:00,13.99,14.01,13.88,13.89,240000.0,11.5063,11.5228,11.4158,11.4241,240000.0
2010-05-04 10:40:00,13.89,13.92,13.87,13.9,243600.0,11.4241,11.4487,11.4076,11.4323,243600.0
2010-05-04 10:50:00,13.9,13.93,13.88,13.88,111200.0,11.4323,11.457,11.4158,11.4158,111200.0
2010-05-04 11:00:00,13.88,13.88,13.79,13.82,255600.0,11.4158,11.4158,11.3418,11.3665,255600.0
2010-05-04 11:10:00,13.83,13.83,13.81,13.82,220800.0,11.3747,11.3747,11.3583,11.3665,220800.0
2010-05-04 11:20:00,13.82,13.85,13.81,13.84,186800.0,11.3665,11.3912,11.3583,11.3829,186800.0
2010-05-04 11:30:00,13.84,13.96,13.84,13.95,382000.0,11.3829,11.4816,11.3829,11.4734,382000.0
2010-05-04 11:40:00,13.95,14.0,13.95,13.98,237200.0,11.4734,11.5145,11.4734,11.4981,237200.0
2010-05-04 11:50:00,13.99,14.0,13.95,13.98,176800.0,11.5063,11.5145,11.4734,11.4981,176800.0
2010-05-04 12:00:00,13.98,13.99,13.94,13.94,224400.0,11.4981,11.5063,11.4652,11.4652,224400.0
2010-05-04 12:10:00,13.94,13.95,13.9,13.92,93600.0,11.4652,11.4734,11.4323,11.4487,93600.0
2010-05-04 12:20:00,13.92,13.92,13.85,13.87,70400.0,11.4487,11.4487,11.3912,11.4076,70400.0
2010-05-04 12:30:00,13.86,13.92,13.85,13.92,70000.0,11.3994,11.4487,11.3912,11.4487,70000.0
2010-05-04 12:40:00,13.92,13.92,13.87,13.91,58000.0,11.4487,11.4487,11.4076,11.4405,58000.0
2010-05-04 12:50:00,13.9,13.93,13.9,13.91,91600.0,11.4323,11.457,11.4323,11.4405,91600.0
2010-05-04 13:00:00,13.91,13.93,13.9,13.91,48000.0,11.4405,11.457,11.4323,11.4405,48000.0
2010-05-04 13:10:00,13.91,13.91,13.87,13.87,62800.0,11.4405,11.4405,11.4076,11.4076,62800.0
2010-05-04 13:20:00,13.87,13.88,13.86,13.88,47600.0,11.4076,11.4158,11.3994,11.4158,47600.0
2010-05-04 13:30:00,13.88,13.9,13.88,13.88,54000.0,11.4158,11.4323,11.4158,11.4158,54000.0
2010-05-04 13:40:00,13.89,13.94,13.89,13.94,123600.0,11.4241,11.4652,11.4241,11.4652,123600.0
2010-05-04 13:50:00,13.94,13.94,13.9,13.91,51200.0,11.4652,11.4652,11.4323,11.4405,51200.0
2010-05-04 14:00:00,13.91,13.91,13.87,13.9,68800.0,11.4405,11.4405,11.4076,11.4323,68800.0
2010-05-04 14:10:00,13.9,13.9,13.88,13.88,57200.0,11.4323,11.4323,11.4158,11.4158,57200.0
2010-05-04 14:20:00,13.88,13.88,13.84,13.84,208400.0,11.4158,11.4158,11.3829,11.3829,208400.0
2010-05-04 14:30:00,13.85,13.87,13.83,13.83,134800.0,11.3912,11.4076,11.3747,11.3747,134800.0
2010-05-04 14:40:00,13.84,13.88,13.83,13.84,211200.0,11.3829,11.4158,11.3747,11.3829,211200.0
2010-05-04 14:50:00,13.84,13.85,13.83,13.83,180800.0,11.3829,11.3912,11.3747,11.3747,180800.0
2010-05-04 15:00:00,13.84,13.85,13.82,13.83,178800.0,11.3829,11.3912,11.3665,11.3747,178800.0
2010-05-04 15:10:00,13.83,13.87,13.83,13.87,164000.0,11.3747,11.4076,11.3747,11.4076,164000.0
2010-05-04 15:20:00,13.87,13.87,13.84,13.84,198800.0,11.4076,11.4076,11.3829,11.3829,198800.0
2010-05-04 15:30:00,13.84,13.84,13.79,13.79,374000.0,11.3829,11.3829,11.3418,11.3418,374000.0
2010-05-04 15:40:00,13.79,13.79,13.72,13.73,737200.0,11.3418,11.3418,11.2842,11.2925,737200.0
2010-05-04 15:50:00,13.73,13.76,13.73,13.76,1033600.0,11.2925,11.3171,11.2925,11.3171,1033600.0
2010-05-05 09:30:00,13.72,13.75,13.59,13.74,600400.0,11.2842,11.3089,11.1773,11.3007,600400.0
2010-05-05 09:40:00,13.75,13.85,13.7,13.79,318400.0,11.3089,11.3912,11.2678,11.3418,318400.0
2010-05-05 09:50:00,13.79,13.87,13.76,13.84,370400.0,11.3418,11.4076,11.3171,11.3829,370400.0
2010-05-05 10:00:00,13.83,13.92,13.81,13.85,253600.0,11.3747,11.4487,11.3583,11.3912,253600.0
2010-05-05 10:10:00,13.85,13.94,13.84,13.93,361600.0,11.3912,11.4652,11.3829,11.457,361600.0
2010-05-05 10:20:00,13.93,13.96,13.86,13.89,226800.0,11.457,11.4816,11.3994,11.4241,226800.0
2010-05-05 10:30:00,13.89,13.91,13.84,13.85,435200.0,11.4241,11.4405,11.3829,11.3912,435200.0
2010-05-05 10:40:00,13.85,13.9,13.84,13.88,290000.0,11.3912,11.4323,11.3829,11.4158,290000.0
2010-05-05 10:50:00,13.88,13.9,13.87,13.87,206800.0,11.4158,11.4323,11.4076,11.4076,206800.0
2010-05-05 11:00:00,13.87,13.87,13.8,13.82,247600.0,11.4076,11.4076,11.35,11.3665,247600.0
2010-05-05 11:10:00,13.82,13.87,13.81,13.85,233600.0,11.3665,11.4076,11.3583,11.3912,233600.0
2010-05-05 11:20:00,13.85,13.93,13.84,13.9,275200.0,11.3912,11.457,11.3829,11.4323,275200.0
2010-05-05 11:30:00,13.9,13.92,13.88,13.9,114800.0,11.4323,11.4487,11.4158,11.4323,114800.0
2010-05-05 11:40:00,13.89,13.96,13.89,13.96,114800.0,11.4241,11.4816,11.4241,11.4816,114800.0
2010-05-05 11:50:00,13.96,14.02,13.96,14.01,185200.0,11.4816,11.531,11.4816,11.5228,185200.0
2010-05-05 12:00:00,14.0,14.0,13.97,13.97,143200.0,11.5145,11.5145,11.4899,11.4899,143200.0
2010-05-05 12:10:00,13.97,13.97,13.93,13.95,119200.0,11.4899,11.4899,11.457,11.4734,119200.0
2010-05-05 12:20:00,13.95,13.95,13.86,13.86,89600.0,11.4734,11.4734,11.3994,11.3994,89600.0
2010-05-05 12:30:00,13.86,13.88,13.86,13.88,70000.0,11.3994,11.4158,11.3994,11.4158,70000.0
2010-05-05 12:40:00,13.88,13.88,13.83,13.84,142800.0,11.4158,11.4158,11.3747,11.3829,142800.0
2010-05-05 12:50:00,13.84,13.85,13.82,13.83,116400.0,11.3829,11.3912,11.3665,11.3747,116400.0
2010-05-05 13:00:00,13.83,13.83,13.79,13.8,246400.0,11.3747,11.3747,11.3418,11.35,246400.0
2010-05-05 13:10:00,13.8,13.8,13.75,13.76,225600.0,11.35,11.35,11.3089,11.3171,225600.0
2010-05-05 13:20:00,13.75,13.77,13.74,13.75,148400.0,11.3089,11.3254,11.3007,11.3089,148400.0
2010-05-05 13:30:00,13.75,13.78,13.75,13.78,163200.0,11.3089,11.3336,11.3089,11.3336,163200.0
2010-05-05 13:40:00,13.78,13.78,13.74,13.77,128800.0,11.3336,11.3336,11.3007,11.3254,128800.0
2010-05-05 13:50:00,13.77,13.8,13.76,13.78,108400.0,11.3254,11.35,11.3171,11.3336,108400.0
2010-05-05 14:00:00,13.78,13.81,13.77,13.8,232400.0,11.3336,11.3583,11.3254,11.35,232400.0
2010-05-05 14:10:00,13.8,13.8,13.76,13.78,130400.0,11.35,11.35,11.3171,11.3336,130400.0
2010-05-05 14:20:00,13.77,13.79,13.75,13.77,139600.0,11.3254,11.3418,11.3089,11.3254,139600.0
2010-05-05 14:30:00,13.77,13.78,13.74,13.74,249200.0,11.3254,11.3336,11.3007,11.3007,249200.0
2010-05-05 14:40:00,13.74,13.74,13.71,13.71,270800.0,11.3007,11.3007,11.276,11.276,270800.0
2010-05-05 14:50:00,13.71,13.75,13.68,13.72,202800.0,11.276,11.3089,11.2513,11.2842,202800.0
2010-05-05 15:00:00,13.72,13.77,13.69,13.77,279200.0,11.2842,11.3254,11.2596,11.3254,279200.0
2010-05-05 15:10:00,13.77,13.79,13.76,13.76,212400.0,11.3254,11.3418,11.3171,11.3171,212400.0
2010-05-05 15:20:00,13.76,13.81,13.76,13.79,248800.0,11.3171,11.3583,11.3171,11.3418,248800.0
2010-05-05 15:30:00,13.79,13.8,13.74,13.77,384400.0,11.3418,11.35,11.3007,11.3254,384400.0
2010-05-05 15:40:00,13.77,13.78,13.73,13.76,460000.0,11.3254,11.3336,11.2925,11.3171,460000.0
2010-05-05 15:50:00,13.75,13.78,13.73,13.75,662000.0,11.3089,11.3336,11.2925,11.3089,662000.0
2010-05-06 09:30:00,13.21,13.24,13.02,13.03,1604400.0,10.8648,10.8895,10.7085,10.7167,1604400.0
2010-05-06 09:40:00,13.03,13.29,13.03,13.27,1186000.0,10.7167,10.9306,10.7167,10.9141,1186000.0
2010-05-06 09:50:00,13.28,13.32,13.24,13.26,546000.0,10.9224,10.9552,10.8895,10.9059,546000.0
2010-05-06 10:00:00,13.27,13.29,13.24,13.26,635200.0,10.9141,10.9306,10.8895,10.9059,635200.0
2010-05-06 10:10:00,13.26,13.29,13.24,13.25,574400.0,10.9059,10.9306,10.8895,10.8977,574400.0
2010-05-06 10:20:00,13.24,13.25,13.17,13.19,602400.0,10.8895,10.8977,10.8319,10.8483,602400.0
2010-05-06 10:30:00,13.19,13.27,13.18,13.27,482000.0,10.8483,10.9141,10.8401,10.9141,482000.0
2010-05-06 10:40:00,13.27,13.27,13.21,13.23,355200.0,10.9141,10.9141,10.8648,10.8812,355200.0
2010-05-06 10:50:00,13.23,13.26,13.22,13.26,365200.0,10.8812,10.9059,10.873,10.9059,365200.0
2010-05-06 11:00:00,13.25,13.29,13.23,13.29,393600.0,10.8977,10.9306,10.8812,10.9306,393600.0
2010-05-06 11:10:00,13.28,13.29,13.21,13.22,576800.0,10.9224,10.9306,10.8648,10.873,576800.0
2010-05-06 11:20:00,13.23,13.29,13.22,13.28,204400.0,10.8812,10.9306,10.873,10.9224,204400.0
2010-05-06 11:30:00,13.28,13.28,13.24,13.27,282400.0,10.9224,10.9224,10.8895,10.9141,282400.0
2010-05-06 11:40:00,13.27,13.27,13.21,13.21,231200.0,10.9141,10.9141,10.8648,10.8648,231200.0
2010-05-06 11:50:00,13.21,13.3,13.21,13.3,222400.0,10.8648,10.9388,10.8648,10.9388,222400.0
2010-05-06 12:00:00,13.3,13.36,13.3,13.34,317200.0,10.9388,10.9881,10.9388,10.9717,317200.0
2010-05-06 12:10:00,13.34,13.4,13.34,13.38,222800.0,10.9717,11.021,10.9717,11.0046,222800.0
2010-05-06 12:20:00,13.38,13.39,13.34,13.36,176800.0,11.0046,11.0128,10.9717,10.9881,176800.0
2010-05-06 12:30:00,13.36,13.38,13.32,13.34,236800.0,10.9881,11.0046,10.9552,10.9717,236800.0
2010-05-06 12:40:00,13.34,13.34,13.3,13.3,171200.0,10.9717,10.9717,10.9388,10.9388,171200.0
2010-05-06 12:50:00,13.3,13.35,13.29,13.35,298800.0,10.9388,10.9799,10.9306,10.9799,298800.0
2010-05-06 13:00:00,13.35,13.38,13.35,13.37,226400.0,10.9799,11.0046,10.9799,10.9964,226400.0
2010-05-06 13:10:00,13.37,13.37,13.29,13.29,289600.0,10.9964,10.9964,10.9306,10.9306,289600.0
2010-05-06 13:20:00,13.3,13.32,13.27,13.32,114000.0,10.9388,10.9552,10.9141,10.9552,114000.0
2010-05-06 13:30:00,13.32,13.32,13.26,13.27,113200.0,10.9552,10.9552,10.9059,10.9141,113200.0
2010-05-06 13:40:00,13.26,13.29,13.24,13.24,194800.0,10.9059,10.9306,10.8895,10.8895,194800.0
2010-05-06 13:50:00,13.24,13.26,13.23,13.25,159200.0,10.8895,10.9059,10.8812,10.8977,159200.0
2010-05-06 14:00:00,13.25,13.26,13.22,13.22,250000.0,10.8977,10.9059,10.873,10.873,250000.0
2010-05-06 14:10:00,13.23,13.23,13.15,13.16,325600.0,10.8812,10.8812,10.8154,10.8237,325600.0
2010-05-06 14:20:00,13.14,13.21,13.11,13.19,336000.0,10.8072,10.8648,10.7825,10.8483,336000.0
2010-05-06 14:30:00,13.19,13.21,13.06,13.07,301600.0,10.8483,10.8648,10.7414,10.7496,301600.0
2010-05-06 14:40:00,13.06,13.11,12.75,12.96,642800.0,10.7414,10.7825,10.4864,10.6592,642800.0
2010-05-06 14:50:00,12.96,13.33,12.96,13.3,446800.0,10.6592,10.9635,10.6592,10.9388,446800.0
2010-05-06 15:00:00,13.3,13.39,13.2,13.33,502000.0,10.9388,11.0128,10.8566,10.9635,502000.0
2010-05-06 15:10:00,13.31,13.32,13.13,13.16,328000.0,10.947,10.9552,10.799,10.8237,328000.0
2010-05-06 15:20:00,13.15,13.17,13.0,13.11,382400.0,10.8154,10.8319,10.6921,10.7825,382400.0
2010-05-06 15:30:00,13.12,13.26,13.11,13.21,422000.0,10.7908,10.9059,10.7825,10.8648,422000.0
2010-05-06 15:40:00,13.22,13.4,13.21,13.4,706800.0,10.873,11.021,10.8648,11.021,706800.0
2010-05-06 15:50:00,13.39,13.39,13.11,13.22,916400.0,11.0128,11.0128,10.7825,10.873,916400.0
2010-05-07 09:30:00,13.22,13.22,12.94,13.21,366800.0,10.873,10.873,10.6427,10.8648,366800.0
2010-05-07 09:40:00,13.21,13.4,13.21,13.35,418800.0,10.8648,11.021,10.8648,10.9799,418800.0
2010-05-07 09:50:00,13.35,13.39,13.17,13.18,185200.0,10.9799,11.0128,10.8319,10.8401,185200.0
2010-05-07 10:00:00,13.19,13.19,13.05,13.11,339600.0,10.8483,10.8483,10.7332,10.7825,339600.0
2010-05-07 10:10:00,13.12,13.13,13.0,13.02,426400.0,10.7908,10.799,10.6921,10.7085,426400.0
2010-05-07 10:20:00,13.02,13.02,12.79,12.85,567200.0,10.7085,10.7085,10.5193,10.5687,567200.0
2010-05-07 10:30:00,12.86,13.03,12.84,13.01,418000.0,10.5769,10.7167,10.5605,10.7003,418000.0
2010-05-07 10:40:00,13.02,13.02,12.89,12.99,409600.0,10.7085,10.7085,10.6016,10.6838,409600.0
2010-05-07 10:50:00,12.98,13.07,12.97,13.0,292800.0,10.6756,10.7496,10.6674,10.6921,292800.0
2010-05-07 11:00:00,13.0,13.11,12.96,13.1,383200.0,10.6921,10.7825,10.6592,10.7743,383200.0
2010-05-07 11:10:00,13.1,13.27,13.09,13.18,250400.0,10.7743,10.9141,10.7661,10.8401,250400.0
2010-05-07 11:20:00,13.19,13.2,13.05,13.07,78400.0,10.8483,10.8566,10.7332,10.7496,78400.0
2010-05-07 11:30:00,13.06,13.1,12.99,13.03,228800.0,10.7414,10.7743,10.6838,10.7167,228800.0
2010-05-07 11:40:00,13.03,13.16,13.03,13.13,224400.0,10.7167,10.8237,10.7167,10.799,224400.0
2010-05-07 11:50:00,13.13,13.15,13.09,13.15,183600.0,10.799,10.8154,10.7661,10.8154,183600.0
2010-05-07 12:00:00,13.15,13.22,13.11,13.21,110000.0,10.8154,10.873,10.7825,10.8648,110000.0
2010-05-07 12:10:00,13.21,13.29,13.17,13.24,242800.0,10.8648,10.9306,10.8319,10.8895,242800.0
2010-05-07 12:20:00,13.24,13.25,13.1,13.13,167200.0,10.8895,10.8977,10.7743,10.799,167200.0
2010-05-07 12:30:00,13.12,13.13,13.06,13.06,174000.0,10.7908,10.799,10.7414,10.7414,174000.0
2010-05-07 12:40:00,13.06,13.1,13.05,13.09,149200.0,10.7414,10.7743,10.7332,10.7661,149200.0
2010-05-07 12:50:00,13.09,13.12,13.05,13.06,122400.0,10.7661,10.7908,10.7332,10.7414,122400.0
2010-05-07 13:00:00,13.06,13.09,13.02,13.03,87600.0,10.7414,10.7661,10.7085,10.7167,87600.0
2010-05-07 13:10:00,13.02,13.06,12.98,13.0,484000.0,10.7085,10.7414,10.6756,10.6921,484000.0
2010-05-07 13:20:00,13.01,13.02,12.94,12.96,239200.0,10.7003,10.7085,10.6427,10.6592,239200.0
2010-05-07 13:30:00,12.96,13.03,12.95,13.01,177600.0,10.6592,10.7167,10.6509,10.7003,177600.0
2010-05-07 13:40:00,13.0,13.09,13.0,13.07,137200.0,10.6921,10.7661,10.6921,10.7496,137200.0
2010-05-07 13:50:00,13.07,13.07,13.0,13.02,199600.0,10.7496,10.7496,10.6921,10.7085,199600.0
2010-05-07 14:00:00,13.03,13.06,12.98,12.99,240800.0,10.7167,10.7414,10.6756,10.6838,240800.0
2010-05-07 14:10:00,12.99,13.01,12.95,12.99,78400.0,10.6838,10.7003,10.6509,10.6838,78400.0
2010-05-07 14:20:00,12.99,13.0,12.93,12.94,124000.0,10.6838,10.6921,10.6345,10.6427,124000.0
2010-05-07 14:30:00,12.94,12.98,12.92,12.98,168800.0,10.6427,10.6756,10.6263,10.6756,168800.0
2010-05-07 14:40:00,12.97,13.0,12.94,12.95,275200.0,10.6674,10.6921,10.6427,10.6509,275200.0
2010-05-07 14:50:00,12.94,12.94,12.9,12.93,137600.0,10.6427,10.6427,10.6098,10.6345,137600.0
2010-05-07 15:00:00,12.94,12.95,12.85,12.85,324400.0,10.6427,10.6509,10.5687,10.5687,324400.0
2010-05-07 15:10:00,12.86,12.9,12.81,12.9,323600.0,10.5769,10.6098,10.5358,10.6098,323600.0
2010-05-07 15:20:00,12.9,12.93,12.88,12.9,319600.0,10.6098,10.6345,10.5934,10.6098,319600.0
2010-05-07 15:30:00,12.9,12.91,12.85,12.87,369600.0,10.6098,10.618,10.5687,10.5851,369600.0
2010-05-07 15:40:00,12.86,12.95,12.86,12.9,493200.0,10.5769,10.6509,10.5769,10.6098,493200.0
2010-05-07 15:50:00,12.9,12.91,12.87,12.88,533600.0,10.6098,10.618,10.5851,10.5934,533600.0
2010-05-10 09:30:00,13.2,13.47,13.2,13.32,466000.0,10.8566,11.0786,10.8566,10.9552,466000.0
2010-05-10 09:40:00,13.32,13.4,13.23,13.26,427600.0,10.9552,11.021,10.8812,10.9059,427600.0
2010-05-10 09:50:00,13.26,13.3,13.22,13.28,252800.0,10.9059,10.9388,10.873,10.9224,252800.0
2010-05-10 10:00:00,13.28,13.31,13.25,13.31,141200.0,10.9224,10.947,10.8977,10.947,141200.0
2010-05-10 10:10:00,13.31,13.34,13.3,13.3,208800.0,10.947,10.9717,10.9388,10.9388,208800.0
2010-05-10 10:20:00,13.3,13.31,13.22,13.23,184400.0,10.9388,10.947,10.873,10.8812,184400.0
2010-05-10 10:30:00,13.23,13.27,13.19,13.24,292800.0,10.8812,10.9141,10.8483,10.8895,292800.0
2010-05-10 10:40:00,13.24,13.26,13.2,13.22,234800.0,10.8895,10.9059,10.8566,10.873,234800.0
2010-05-10 10:50:00,13.22,13.26,13.2,13.26,217600.0,10.873,10.9059,10.8566,10.9059,217600.0
2010-05-10 11:00:00,13.26,13.32,13.24,13.24,273600.0,10.9059,10.9552,10.8895,10.8895,273600.0
2010-05-10 11:10:00,13.24,13.28,13.24,13.27,215600.0,10.8895,10.9224,10.8895,10.9141,215600.0
2010-05-10 11:20:00,13.27,13.34,13.26,13.33,245600.0,10.9141,10.9717,10.9059,10.9635,245600.0
2010-05-10 11:30:00,13.33,13.34,13.32,13.33,134000.0,10.9635,10.9717,10.9552,10.9635,134000.0
2010-05-10 11:40:00,13.34,13.36,13.33,13.36,88800.0,10.9717,10.9881,10.9635,10.9881,88800.0
2010-05-10 11:50:00,13.36,13.4,13.36,13.39,144400.0,10.9881,11.021,10.9881,11.0128,144400.0
2010-05-10 12:00:00,13.4,13.4,13.34,13.34,81600.0,11.021,11.021,10.9717,10.9717,81600.0
2010-05-10 12:10:00,13.34,13.34,13.31,13.32,90800.0,10.9717,10.9717,10.947,10.9552,90800.0
2010-05-10 12:20:00,13.31,13.33,13.31,13.31,69200.0,10.947,10.9635,10.947,10.947,69200.0
2010-05-10 12:30:00,13.31,13.33,13.29,13.31,117600.0,10.947,10.9635,10.9306,10.947,117600.0
2010-05-10 12:40:00,13.31,13.33,13.31,13.32,66000.0,10.947,10.9635,10.947,10.9552,66000.0
2010-05-10 12:50:00,13.32,13.34,13.31,13.31,74800.0,10.9552,10.9717,10.947,10.947,74800.0
2010-05-10 13:00:00,13.31,13.32,13.26,13.28,124000.0,10.947,10.9552,10.9059,10.9224,124000.0
2010-05-10 13:10:00,13.27,13.28,13.24,13.27,151200.0,10.9141,10.9224,10.8895,10.9141,151200.0
2010-05-10 13:20:00,13.26,13.29,13.26,13.28,88400.0,10.9059,10.9306,10.9059,10.9224,88400.0
2010-05-10 13:30:00,13.29,13.31,13.27,13.31,105600.0,10.9306,10.947,10.9141,10.947,105600.0
2010-05-10 13:40:00,13.31,13.31,13.26,13.3,110400.0,10.947,10.947,10.9059,10.9388,110400.0
2010-05-10 13:50:00,13.3,13.32,13.29,13.29,154400.0,10.9388,10.9552,10.9306,10.9306,154400.0
2010-05-10 14:00:00,13.29,13.33,13.26,13.33,192000.0,10.9306,10.9635,10.9059,10.9635,192000.0
2010-05-10 14:10:00,13.33,13.34,13.31,13.32,101600.0,10.9635,10.9717,10.947,10.9552,101600.0
2010-05-10 14:20:00,13.32,13.37,13.32,13.35,94800.0,10.9552,10.9964,10.9552,10.9799,94800.0
2010-05-10 14:30:00,13.35,13.38,13.33,13.33,112000.0,10.9799,11.0046,10.9635,10.9635,112000.0
2010-05-10 14:40:00,13.33,13.38,13.32,13.37,106800.0,10.9635,11.0046,10.9552,10.9964,106800.0
2010-05-10 14:50:00,13.37,13.4,13.37,13.4,112400.0,10.9964,11.021,10.9964,11.021,112400.0
2010-05-10 15:00:00,13.4,13.4,13.33,13.33,153600.0,11.021,11.021,10.9635,10.9635,153600.0
2010-05-10 15:10:00,13.33,13.35,13.32,13.34,143200.0,10.9635,10.9799,10.9552,10.9717,143200.0
2010-05-10 15:20:00,13.34,13.37,13.34,13.37,151200.0,10.9717,10.9964,10.9717,10.9964,151200.0
2010-05-10 15:30:00,13.36,13.38,13.35,13.37,299600.0,10.9881,11.0046,10.9799,10.9964,299600.0
2010-05-10 15:40:00,13.37,13.4,13.36,13.38,370400.0,10.9964,11.021,10.9881,11.0046,370400.0
2010-05-10 15:50:00,13.38,13.47,13.38,13.47,724400.0,11.0046,11.0786,11.0046,11.0786,724400.0
2010-05-11 09:30:00,13.21,13.51,13.18,13.5,272800.0,10.8648,11.1115,10.8401,11.1033,272800.0
2010-05-11 09:40:00,13.51,13.52,13.43,13.5,593200.0,11.1115,11.1197,11.0457,11.1033,593200.0
2010-05-11 09:50:00,13.5,13.55,13.45,13.49,316800.0,11.1033,11.1444,11.0622,11.0951,316800.0
2010-05-11 10:00:00,13.48,13.49,13.39,13.4,236400.0,11.0868,11.0951,11.0128,11.021,236400.0
2010-05-11 10:10:00,13.4,13.47,13.38,13.45,143200.0,11.021,11.0786,11.0046,11.0622,143200.0
2010-05-11 10:20:00,13.44,13.47,13.42,13.45,128400.0,11.0539,11.0786,11.0375,11.0622,128400.0
2010-05-11 10:30:00,13.44,13.45,13.42,13.45,88000.0,11.0539,11.0622,11.0375,11.0622,88000.0
2010-05-11 10:40:00,13.45,13.47,13.42,13.46,84000.0,11.0622,11.0786,11.0375,11.0704,84000.0
2010-05-11 10:50:00,13.46,13.46,13.42,13.44,74400.0,11.0704,11.0704,11.0375,11.0539,74400.0
2010-05-11 11:00:00,13.44,13.49,13.44,13.49,71200.0,11.0539,11.0951,11.0539,11.0951,71200.0
2010-05-11 11:10:00,13.49,13.52,13.49,13.51,71600.0,11.0951,11.1197,11.0951,11.1115,71600.0
2010-05-11 11:20:00,13.52,13.52,13.46,13.49,75200.0,11.1197,11.1197,11.0704,11.0951,75200.0
2010-05-11 11:30:00,13.49,13.55,13.46,13.55,71200.0,11.0951,11.1444,11.0704,11.1444,71200.0
2010-05-11 11:40:00,13.54,13.56,13.53,13.54,66000.0,11.1362,11.1526,11.128,11.1362,66000.0
2010-05-11 11:50:00,13.53,13.58,13.53,13.57,72000.0,11.128,11.1691,11.128,11.1609,72000.0
2010-05-11 12:00:00,13.57,13.61,13.57,13.6,104000.0,11.1609,11.1938,11.1609,11.1855,104000.0
2010-05-11 12:10:00,13.6,13.62,13.59,13.59,73200.0,11.1855,11.202,11.1773,11.1773,73200.0
2010-05-11 12:20:00,13.6,13.6,13.56,13.59,128000.0,11.1855,11.1855,11.1526,11.1773,128000.0
2010-05-11 12:30:00,13.59,13.59,13.57,13.58,56800.0,11.1773,11.1773,11.1609,11.1691,56800.0
2010-05-11 12:40:00,13.57,13.61,13.57,13.6,89600.0,11.1609,11.1938,11.1609,11.1855,89600.0
2010-05-11 12:50:00,13.6,13.61,13.59,13.6,63200.0,11.1855,11.1938,11.1773,11.1855,63200.0
2010-05-11 13:00:00,13.61,13.61,13.59,13.6,54400.0,11.1938,11.1938,11.1773,11.1855,54400.0
2010-05-11 13:10:00,13.6,13.62,13.59,13.6,82800.0,11.1855,11.202,11.1773,11.1855,82800.0
2010-05-11 13:20:00,13.59,13.62,13.59,13.61,61600.0,11.1773,11.202,11.1773,11.1938,61600.0
2010-05-11 13:30:00,13.61,13.64,13.61,13.61,82800.0,11.1938,11.2184,11.1938,11.1938,82800.0
2010-05-11 13:40:00,13.62,13.68,13.61,13.66,197200.0,11.202,11.2513,11.1938,11.2349,197200.0
2010-05-11 13:50:00,13.67,13.68,13.66,13.66,112800.0,11.2431,11.2513,11.2349,11.2349,112800.0
2010-05-11 14:00:00,13.67,13.69,13.66,13.67,78800.0,11.2431,11.2596,11.2349,11.2431,78800.0
2010-05-11 14:10:00,13.66,13.67,13.6,13.62,142000.0,11.2349,11.2431,11.1855,11.202,142000.0
2010-05-11 14:20:00,13.62,13.65,13.61,13.62,54000.0,11.202,11.2267,11.1938,11.202,54000.0
2010-05-11 14:30:00,13.62,13.62,13.58,13.59,128800.0,11.202,11.202,11.1691,11.1773,128800.0
2010-05-11 14:40:00,13.59,13.59,13.55,13.59,253600.0,11.1773,11.1773,11.1444,11.1773,253600.0
2010-05-11 14:50:00,13.59,13.62,13.57,13.57,99200.0,11.1773,11.202,11.1609,11.1609,99200.0
2010-05-11 15:00:00,13.57,13.58,13.52,13.54,222000.0,11.1609,11.1691,11.1197,11.1362,222000.0
2010-05-11 15:10:00,13.55,13.56,13.52,13.53,163200.0,11.1444,11.1526,11.1197,11.128,163200.0
2010-05-11 15:20:00,13.52,13.56,13.51,13.56,128400.0,11.1197,11.1526,11.1115,11.1526,128400.0
2010-05-11 15:30:00,13.56,13.59,13.53,13.59,197600.0,11.1526,11.1773,11.128,11.1773,197600.0
2010-05-11 15:40:00,13.59,13.59,13.55,13.55,270800.0,11.1773,11.1773,11.1444,11.1444,270800.0
2010-05-11 15:50:00,13.55,13.56,13.51,13.51,373600.0,11.1444,11.1526,11.1115,11.1115,373600.0
2010-05-12 09:30:00,13.51,13.58,13.43,13.52,146000.0,11.1115,11.1691,11.0457,11.1197,146000.0
2010-05-12 09:40:00,13.53,13.53,13.5,13.52,99600.0,11.128,11.128,11.1033,11.1197,99600.0
2010-05-12 09:50:00,13.52,13.54,13.44,13.49,271600.0,11.1197,11.1362,11.0539,11.0951,271600.0
2010-05-12 10:00:00,13.49,13.49,13.43,13.48,133200.0,11.0951,11.0951,11.0457,11.0868,133200.0
2010-05-12 10:10:00,13.48,13.49,13.47,13.48,55600.0,11.0868,11.0951,11.0786,11.0868,55600.0
2010-05-12 10:20:00,13.49,13.52,13.49,13.5,94400.0,11.0951,11.1197,11.0951,11.1033,94400.0
2010-05-12 10:30:00,13.5,13.5,13.45,13.45,89200.0,11.1033,11.1033,11.0622,11.0622,89200.0
2010-05-12 10:40:00,13.46,13.48,13.45,13.46,40800.0,11.0704,11.0868,11.0622,11.0704,40800.0
2010-05-12 10:50:00,13.46,13.47,13.44,13.47,64800.0,11.0704,11.0786,11.0539,11.0786,64800.0
2010-05-12 11:00:00,13.47,13.52,13.46,13.51,49600.0,11.0786,11.1197,11.0704,11.1115,49600.0
2010-05-12 11:10:00,13.51,13.52,13.47,13.5,78800.0,11.1115,11.1197,11.0786,11.1033,78800.0
2010-05-12 11:20:00,13.5,13.5,13.46,13.47,53200.0,11.1033,11.1033,11.0704,11.0786,53200.0
2010-05-12 11:30:00,13.47,13.5,13.47,13.5,46400.0,11.0786,11.1033,11.0786,11.1033,46400.0
2010-05-12 11:40:00,13.5,13.52,13.49,13.5,53600.0,11.1033,11.1197,11.0951,11.1033,53600.0
2010-05-12 11:50:00,13.5,13.55,13.49,13.55,82400.0,11.1033,11.1444,11.0951,11.1444,82400.0
2010-05-12 12:00:00,13.55,13.57,13.55,13.56,70000.0,11.1444,11.1609,11.1444,11.1526,70000.0
2010-05-12 12:10:00,13.56,13.58,13.56,13.58,39600.0,11.1526,11.1691,11.1526,11.1691,39600.0
2010-05-12 12:20:00,13.57,13.58,13.55,13.57,68000.0,11.1609,11.1691,11.1444,11.1609,68000.0
2010-05-12 12:30:00,13.58,13.59,13.53,13.54,72000.0,11.1691,11.1773,11.128,11.1362,72000.0
2010-05-12 12:40:00,13.54,13.54,13.51,13.52,84800.0,11.1362,11.1362,11.1115,11.1197,84800.0
2010-05-12 12:50:00,13.52,13.53,13.51,13.52,60400.0,11.1197,11.128,11.1115,11.1197,60400.0
2010-05-12 13:00:00,13.52,13.54,13.52,13.53,58400.0,11.1197,11.1362,11.1197,11.128,58400.0
2010-05-12 13:10:00,13.53,13.56,13.52,13.54,174400.0,11.128,11.1526,11.1197,11.1362,174400.0
2010-05-12 13:20:00,13.54,13.54,13.5,13.53,140800.0,11.1362,11.1362,11.1033,11.128,140800.0
2010-05-12 13:30:00,13.53,13.56,13.53,13.53,68800.0,11.128,11.1526,11.128,11.128,68800.0
2010-05-12 13:40:00,13.53,13.55,13.5,13.54,86800.0,11.128,11.1444,11.1033,11.1362,86800.0
2010-05-12 13:50:00,13.54,13.55,13.51,13.51,84400.0,11.1362,11.1444,11.1115,11.1115,84400.0
2010-05-12 14:00:00,13.51,13.53,13.49,13.49,158400.0,11.1115,11.128,11.0951,11.0951,158400.0
2010-05-12 14:10:00,13.5,13.53,13.49,13.52,126000.0,11.1033,11.128,11.0951,11.1197,126000.0
2010-05-12 14:20:00,13.51,13.54,13.51,13.53,87600.0,11.1115,11.1362,11.1115,11.128,87600.0
2010-05-12 14:30:00,13.54,13.56,13.54,13.56,88400.0,11.1362,11.1526,11.1362,11.1526,88400.0
2010-05-12 14:40:00,13.56,13.57,13.55,13.55,115600.0,11.1526,11.1609,11.1444,11.1444,115600.0
2010-05-12 14:50:00,13.55,13.56,13.53,13.53,86000.0,11.1444,11.1526,11.128,11.128,86000.0
2010-05-12 15:00:00,13.54,13.56,13.53,13.55,142000.0,11.1362,11.1526,11.128,11.1444,142000.0
2010-05-12 15:10:00,13.55,13.56,13.54,13.54,129600.0,11.1444,11.1526,11.1362,11.1362,129600.0
2010-05-12 15:20:00,13.55,13.58,13.54,13.55,134800.0,11.1444,11.1691,11.1362,11.1444,134800.0
2010-05-12 15:30:00,13.54,13.56,13.52,13.52,259600.0,11.1362,11.1526,11.1197,11.1197,259600.0
2010-05-12 15:40:00,13.52,13.57,13.51,13.56,225200.0,11.1197,11.1609,11.1115,11.1526,225200.0
2010-05-12 15:50:00,13.56,13.58,13.53,13.56,630000.0,11.1526,11.1691,11.128,11.1526,630000.0
2010-05-13 09:30:00,13.54,13.54,13.4,13.46,264400.0,11.1362,11.1362,11.021,11.0704,264400.0
2010-05-13 09:40:00,13.48,13.5,13.42,13.5,104000.0,11.0868,11.1033,11.0375,11.1033,104000.0
2010-05-13 09:50:00,13.5,13.5,13.45,13.45,80400.0,11.1033,11.1033,11.0622,11.0622,80400.0
2010-05-13 10:00:00,13.44,13.52,13.43,13.46,96400.0,11.0539,11.1197,11.0457,11.0704,96400.0
2010-05-13 10:10:00,13.46,13.47,13.39,13.47,93200.0,11.0704,11.0786,11.0128,11.0786,93200.0
2010-05-13 10:20:00,13.47,13.48,13.46,13.47,46000.0,11.0786,11.0868,11.0704,11.0786,46000.0
2010-05-13 10:30:00,13.47,13.49,13.44,13.49,86800.0,11.0786,11.0951,11.0539,11.0951,86800.0
2010-05-13 10:40:00,13.5,13.53,13.5,13.52,126400.0,11.1033,11.128,11.1033,11.1197,126400.0
2010-05-13 10:50:00,13.52,13.53,13.49,13.49,130400.0,11.1197,11.128,11.0951,11.0951,130400.0
2010-05-13 11:00:00,13.48,13.49,13.44,13.46,95200.0,11.0868,11.0951,11.0539,11.0704,95200.0
2010-05-13 11:10:00,13.46,13.52,13.46,13.52,74800.0,11.0704,11.1197,11.0704,11.1197,74800.0
2010-05-13 11:20:00,13.52,13.54,13.5,13.52,64000.0,11.1197,11.1362,11.1033,11.1197,64000.0
2010-05-13 11:30:00,13.51,13.52,13.49,13.51,56800.0,11.1115,11.1197,11.0951,11.1115,56800.0
2010-05-13 11:40:00,13.5,13.5,13.47,13.5,50800.0,11.1033,11.1033,11.0786,11.1033,50800.0
2010-05-13 11:50:00,13.5,13.51,13.45,13.47,94000.0,11.1033,11.1115,11.0622,11.0786,94000.0
2010-05-13 12:00:00,13.47,13.51,13.46,13.5,109200.0,11.0786,11.1115,11.0704,11.1033,109200.0
2010-05-13 12:10:00,13.51,13.51,13.47,13.48,63200.0,11.1115,11.1115,11.0786,11.0868,63200.0
2010-05-13 12:20:00,13.49,13.49,13.46,13.48,33200.0,11.0951,11.0951,11.0704,11.0868,33200.0
2010-05-13 12:30:00,13.48,13.51,13.48,13.5,34400.0,11.0868,11.1115,11.0868,11.1033,34400.0
2010-05-13 12:40:00,13.5,13.54,13.49,13.54,93600.0,11.1033,11.1362,11.0951,11.1362,93600.0
2010-05-13 12:50:00,13.54,13.54,13.51,13.51,86400.0,11.1362,11.1362,11.1115,11.1115,86400.0
2010-05-13 13:00:00,13.51,13.51,13.49,13.5,26400.0,11.1115,11.1115,11.0951,11.1033,26400.0
2010-05-13 13:10:00,13.5,13.52,13.49,13.52,46000.0,11.1033,11.1197,11.0951,11.1197,46000.0
2010-05-13 13:20:00,13.52,13.53,13.51,13.52,32800.0,11.1197,11.128,11.1115,11.1197,32800.0
2010-05-13 13:30:00,13.52,13.56,13.52,13.53,116800.0,11.1197,11.1526,11.1197,11.128,116800.0
2010-05-13 13:40:00,13.53,13.54,13.45,13.45,212800.0,11.128,11.1362,11.0622,11.0622,212800.0
2010-05-13 13:50:00,13.45,13.46,13.42,13.42,80400.0,11.0622,11.0704,11.0375,11.0375,80400.0
2010-05-13 14:00:00,13.42,13.43,13.4,13.4,170000.0,11.0375,11.0457,11.021,11.021,170000.0
2010-05-13 14:10:00,13.4,13.41,13.38,13.39,68400.0,11.021,11.0293,11.0046,11.0128,68400.0
2010-05-13 14:20:00,13.39,13.39,13.35,13.38,188400.0,11.0128,11.0128,10.9799,11.0046,188400.0
2010-05-13 14:30:00,13.37,13.37,13.35,13.37,70400.0,10.9964,10.9964,10.9799,10.9964,70400.0
2010-05-13 14:40:00,13.37,13.37,13.32,13.32,173600.0,10.9964,10.9964,10.9552,10.9552,173600.0
2010-05-13 14:50:00,13.32,13.32,13.25,13.27,362000.0,10.9552,10.9552,10.8977,10.9141,362000.0
2010-05-13 15:00:00,13.28,13.34,13.27,13.31,132800.0,10.9224,10.9717,10.9141,10.947,132800.0
2010-05-13 15:10:00,13.31,13.31,13.22,13.22,280400.0,10.947,10.947,10.873,10.873,280400.0
2010-05-13 15:20:00,13.22,13.24,13.2,13.22,201600.0,10.873,10.8895,10.8566,10.873,201600.0
2010-05-13 15:30:00,13.22,13.22,13.15,13.17,266000.0,10.873,10.873,10.8154,10.8319,266000.0
2010-05-13 15:40:00,13.17,13.21,13.14,13.2,304800.0,10.8319,10.8648,10.8072,10.8566,304800.0
2010-05-13 15:50:00,13.21,13.24,13.16,13.19,638400.0,10.8648,10.8895,10.8237,10.8483,638400.0
2010-05-14 09:30:00,13.13,13.17,13.05,13.09,248400.0,10.799,10.8319,10.7332,10.7661,248400.0
2010-05-14 09:40:00,13.09,13.1,12.99,12.99,206800.0,10.7661,10.7743,10.6838,10.6838,206800.0
2010-05-14 09:50:00,12.99,13.07,12.99,13.05,268400.0,10.6838,10.7496,10.6838,10.7332,268400.0
2010-05-14 10:00:00,13.04,13.07,13.0,13.07,138800.0,10.725,10.7496,10.6921,10.7496,138800.0
2010-05-14 10:10:00,13.07,13.13,13.07,13.09,153200.0,10.7496,10.799,10.7496,10.7661,153200.0
2010-05-14 10:20:00,13.1,13.16,13.09,13.13,147600.0,10.7743,10.8237,10.7661,10.799,147600.0
2010-05-14 10:30:00,13.13,13.15,13.09,13.11,175600.0,10.799,10.8154,10.7661,10.7825,175600.0
2010-05-14 10:40:00,13.11,13.15,13.09,13.14,267600.0,10.7825,10.8154,10.7661,10.8072,267600.0
2010-05-14 10:50:00,13.13,13.19,13.13,13.19,391600.0,10.799,10.8483,10.799,10.8483,391600.0
2010-05-14 11:00:00,13.18,13.19,13.1,13.1,156000.0,10.8401,10.8483,10.7743,10.7743,156000.0
2010-05-14 11:10:00,13.1,13.13,13.06,13.08,122800.0,10.7743,10.799,10.7414,10.7579,122800.0
2010-05-14 11:20:00,13.08,13.1,13.03,13.03,101200.0,10.7579,10.7743,10.7167,10.7167,101200.0
2010-05-14 11:30:00,13.03,13.09,13.03,13.08,54400.0,10.7167,10.7661,10.7167,10.7579,54400.0
2010-05-14 11:40:00,13.08,13.1,13.06,13.09,66800.0,10.7579,10.7743,10.7414,10.7661,66800.0
2010-05-14 11:50:00,13.1,13.1,13.05,13.07,84400.0,10.7743,10.7743,10.7332,10.7496,84400.0
2010-05-14 12:00:00,13.07,13.08,13.02,13.03,141600.0,10.7496,10.7579,10.7085,10.7167,141600.0
2010-05-14 12:10:00,13.03,13.06,13.02,13.06,77200.0,10.7167,10.7414,10.7085,10.7414,77200.0
2010-05-14 12:20:00,13.06,13.08,13.04,13.05,169600.0,10.7414,10.7579,10.725,10.7332,169600.0
2010-05-14 12:30:00,13.05,13.06,13.03,13.04,93200.0,10.7332,10.7414,10.7167,10.725,93200.0
2010-05-14 12:40:00,13.05,13.06,13.01,13.03,119200.0,10.7332,10.7414,10.7003,10.7167,119200.0
2010-05-14 12:50:00,13.03,13.09,13.03,13.09,74400.0,10.7167,10.7661,10.7167,10.7661,74400.0
2010-05-14 13:00:00,13.1,13.11,13.07,13.09,71200.0,10.7743,10.7825,10.7496,10.7661,71200.0
2010-05-14 13:10:00,13.1,13.12,13.06,13.07,47600.0,10.7743,10.7908,10.7414,10.7496,47600.0
2010-05-14 13:20:00,13.07,13.09,13.07,13.08,49200.0,10.7496,10.7661,10.7496,10.7579,49200.0
2010-05-14 13:30:00,13.08,13.08,13.03,13.03,104000.0,10.7579,10.7579,10.7167,10.7167,104000.0
2010-05-14 13:40:00,13.04,13.07,13.03,13.06,76400.0,10.725,10.7496,10.7167,10.7414,76400.0
2010-05-14 13:50:00,13.06,13.07,13.04,13.04,185200.0,10.7414,10.7496,10.725,10.725,185200.0
2010-05-14 14:00:00,13.04,13.06,13.02,13.02,69200.0,10.725,10.7414,10.7085,10.7085,69200.0
2010-05-14 14:10:00,13.03,13.04,13.0,13.01,235600.0,10.7167,10.725,10.6921,10.7003,235600.0
2010-05-14 14:20:00,13.01,13.03,13.0,13.01,84400.0,10.7003,10.7167,10.6921,10.7003,84400.0
2010-05-14 14:30:00,13.01,13.04,13.0,13.03,142400.0,10.7003,10.725,10.6921,10.7167,142400.0
2010-05-14 14:40:00,13.04,13.04,13.01,13.02,95200.0,10.725,10.725,10.7003,10.7085,95200.0
2010-05-14 14:50:00,13.03,13.04,13.0,13.01,165200.0,10.7167,10.725,10.6921,10.7003,165200.0
2010-05-14 15:00:00,13.01,13.03,13.0,13.02,132000.0,10.7003,10.7167,10.6921,10.7085,132000.0
2010-05-14 15:10:00,13.02,13.04,13.02,13.03,283200.0,10.7085,10.725,10.7085,10.7167,283200.0
2010-05-14 15:20:00,13.03,13.03,13.02,13.02,332800.0,10.7167,10.7167,10.7085,10.7085,332800.0
2010-05-14 15:30:00,13.02,13.04,13.02,13.02,266000.0,10.7085,10.725,10.7085,10.7085,266000.0
2010-05-14 15:40:00,13.02,13.1,13.02,13.06,500400.0,10.7085,10.7743,10.7085,10.7414,500400.0
2010-05-14 15:50:00,13.06,13.11,13.06,13.07,672800.0,10.7414,10.7825,10.7414,10.7496,672800.0
2010-05-17 09:30:00,12.99,13.18,12.99,13.15,160000.0,10.6838,10.8401,10.6838,10.8154,160000.0
2010-05-17 09:40:00,13.15,13.17,13.03,13.05,168000.0,10.8154,10.8319,10.7167,10.7332,168000.0
2010-05-17 09:50:00,13.05,13.08,13.02,13.05,303200.0,10.7332,10.7579,10.7085,10.7332,303200.0
2010-05-17 10:00:00,13.03,13.08,13.02,13.06,194000.0,10.7167,10.7579,10.7085,10.7414,194000.0
2010-05-17 10:10:00,13.06,13.17,13.05,13.17,572800.0,10.7414,10.8319,10.7332,10.8319,572800.0
2010-05-17 10:20:00,13.17,13.18,13.13,13.15,698400.0,10.8319,10.8401,10.799,10.8154,698400.0
2010-05-17 10:30:00,13.15,13.19,13.12,13.18,162000.0,10.8154,10.8483,10.7908,10.8401,162000.0
2010-05-17 10:40:00,13.18,13.18,13.12,13.13,95600.0,10.8401,10.8401,10.7908,10.799,95600.0
2010-05-17 10:50:00,13.13,13.18,13.13,13.13,142000.0,10.799,10.8401,10.799,10.799,142000.0
2010-05-17 11:00:00,13.13,13.13,13.09,13.12,59600.0,10.799,10.799,10.7661,10.7908,59600.0
2010-05-17 11:10:00,13.12,13.12,13.05,13.05,106000.0,10.7908,10.7908,10.7332,10.7332,106000.0
2010-05-17 11:20:00,13.05,13.08,13.02,13.05,141600.0,10.7332,10.7579,10.7085,10.7332,141600.0
2010-05-17 11:30:00,13.05,13.05,13.02,13.02,132000.0,10.7332,10.7332,10.7085,10.7085,132000.0
2010-05-17 11:40:00,13.02,13.04,13.02,13.02,127200.0,10.7085,10.725,10.7085,10.7085,127200.0
2010-05-17 11:50:00,13.02,13.03,12.97,12.99,110400.0,10.7085,10.7167,10.6674,10.6838,110400.0
2010-05-17 12:00:00,12.98,12.98,12.86,12.88,229200.0,10.6756,10.6756,10.5769,10.5934,229200.0
2010-05-17 12:10:00,12.88,12.95,12.88,12.93,66400.0,10.5934,10.6509,10.5934,10.6345,66400.0
2010-05-17 12:20:00,12.93,12.96,12.92,12.92,103600.0,10.6345,10.6592,10.6263,10.6263,103600.0
2010-05-17 12:30:00,12.92,12.99,12.92,12.97,118400.0,10.6263,10.6838,10.6263,10.6674,118400.0
2010-05-17 12:40:00,12.98,13.0,12.97,12.99,82000.0,10.6756,10.6921,10.6674,10.6838,82000.0
2010-05-17 12:50:00,12.99,13.0,12.95,12.95,92400.0,10.6838,10.6921,10.6509,10.6509,92400.0
2010-05-17 13:00:00,12.95,12.97,12.92,12.93,164800.0,10.6509,10.6674,10.6263,10.6345,164800.0
2010-05-17 13:10:00,12.93,12.99,12.92,12.99,132000.0,10.6345,10.6838,10.6263,10.6838,132000.0
2010-05-17 13:20:00,12.99,13.01,12.96,13.01,233200.0,10.6838,10.7003,10.6592,10.7003,233200.0
2010-05-17 13:30:00,13.01,13.04,13.0,13.0,170000.0,10.7003,10.725,10.6921,10.6921,170000.0
2010-05-17 13:40:00,13.0,13.01,12.99,13.01,148400.0,10.6921,10.7003,10.6838,10.7003,148400.0
2010-05-17 13:50:00,13.01,13.04,12.99,13.03,74000.0,10.7003,10.725,10.6838,10.7167,74000.0
2010-05-17 14:00:00,13.04,13.06,13.02,13.02,80800.0,10.725,10.7414,10.7085,10.7085,80800.0
2010-05-17 14:10:00,13.02,13.04,13.01,13.03,82400.0,10.7085,10.725,10.7003,10.7167,82400.0
2010-05-17 14:20:00,13.03,13.06,13.02,13.06,197600.0,10.7167,10.7414,10.7085,10.7414,197600.0
2010-05-17 14:30:00,13.06,13.08,13.04,13.07,144800.0,10.7414,10.7579,10.725,10.7496,144800.0
2010-05-17 14:40:00,13.07,13.12,13.07,13.11,127600.0,10.7496,10.7908,10.7496,10.7825,127600.0
2010-05-17 14:50:00,13.11,13.16,13.11,13.16,193600.0,10.7825,10.8237,10.7825,10.8237,193600.0
2010-05-17 15:00:00,13.15,13.19,13.11,13.12,139200.0,10.8154,10.8483,10.7825,10.7908,139200.0
2010-05-17 15:10:00,13.12,13.16,13.12,13.14,216400.0,10.7908,10.8237,10.7908,10.8072,216400.0
2010-05-17 15:20:00,13.14,13.15,13.12,13.15,121200.0,10.8072,10.8154,10.7908,10.8154,121200.0
2010-05-17 15:30:00,13.15,13.22,13.15,13.22,228000.0,10.8154,10.873,10.8154,10.873,228000.0
2010-05-17 15:40:00,13.22,13.24,13.2,13.22,280400.0,10.873,10.8895,10.8566,10.873,280400.0
2010-05-17 15:50:00,13.22,13.27,13.22,13.26,785200.0,10.873,10.9141,10.873,10.9059,785200.0
2010-05-18 09:30:00,13.15,13.24,13.02,13.08,923200.0,10.8154,10.8895,10.7085,10.7579,923200.0
2010-05-18 09:40:00,13.08,13.16,13.07,13.12,310400.0,10.7579,10.8237,10.7496,10.7908,310400.0
2010-05-18 09:50:00,13.11,13.25,13.1,13.24,400400.0,10.7825,10.8977,10.7743,10.8895,400400.0
2010-05-18 10:00:00,13.22,13.23,13.19,13.21,736400.0,10.873,10.8812,10.8483,10.8648,736400.0
2010-05-18 10:10:00,13.22,13.27,13.21,13.23,767200.0,10.873,10.9141,10.8648,10.8812,767200.0
2010-05-18 10:20:00,13.23,13.23,13.2,13.2,306400.0,10.8812,10.8812,10.8566,10.8566,306400.0
2010-05-18 10:30:00,13.2,13.2,13.16,13.18,171600.0,10.8566,10.8566,10.8237,10.8401,171600.0
2010-05-18 10:40:00,13.18,13.18,13.07,13.08,212000.0,10.8401,10.8401,10.7496,10.7579,212000.0
2010-05-18 10:50:00,13.07,13.13,13.02,13.12,170800.0,10.7496,10.799,10.7085,10.7908,170800.0
2010-05-18 11:00:00,13.11,13.13,13.09,13.12,92400.0,10.7825,10.799,10.7661,10.7908,92400.0
2010-05-18 11:10:00,13.12,13.17,13.12,13.12,133200.0,10.7908,10.8319,10.7908,10.7908,133200.0
2010-05-18 11:20:00,13.12,13.13,13.11,13.11,64400.0,10.7908,10.799,10.7825,10.7825,64400.0
2010-05-18 11:30:00,13.11,13.12,13.09,13.09,72000.0,10.7825,10.7908,10.7661,10.7661,72000.0
2010-05-18 11:40:00,13.09,13.09,13.04,13.04,440400.0,10.7661,10.7661,10.725,10.725,440400.0
2010-05-18 11:50:00,13.04,13.06,13.04,13.04,126000.0,10.725,10.7414,10.725,10.725,126000.0
2010-05-18 12:00:00,13.04,13.06,13.01,13.05,119600.0,10.725,10.7414,10.7003,10.7332,119600.0
2010-05-18 12:10:00,13.04,13.08,13.03,13.03,376400.0,10.725,10.7579,10.7167,10.7167,376400.0
2010-05-18 12:20:00,13.03,13.05,13.0,13.03,703200.0,10.7167,10.7332,10.6921,10.7167,703200.0
2010-05-18 12:30:00,13.03,13.05,13.02,13.03,96800.0,10.7167,10.7332,10.7085,10.7167,96800.0
2010-05-18 12:40:00,13.03,13.07,13.02,13.07,92000.0,10.7167,10.7496,10.7085,10.7496,92000.0
2010-05-18 12:50:00,13.07,13.08,13.02,13.02,70800.0,10.7496,10.7579,10.7085,10.7085,70800.0
2010-05-18 13:00:00,13.02,13.04,12.98,13.03,142800.0,10.7085,10.725,10.6756,10.7167,142800.0
2010-05-18 13:10:00,13.03,13.04,12.97,13.0,228400.0,10.7167,10.725,10.6674,10.6921,228400.0
2010-05-18 13:20:00,13.01,13.08,13.01,13.06,122400.0,10.7003,10.7579,10.7003,10.7414,122400.0
2010-05-18 13:30:00,13.06,13.09,13.05,13.05,158800.0,10.7414,10.7661,10.7332,10.7332,158800.0
2010-05-18 13:40:00,13.06,13.07,13.03,13.05,106000.0,10.7414,10.7496,10.7167,10.7332,106000.0
2010-05-18 13:50:00,13.05,13.06,13.02,13.02,221600.0,10.7332,10.7414,10.7085,10.7085,221600.0
2010-05-18 14:00:00,13.02,13.03,12.98,12.99,385600.0,10.7085,10.7167,10.6756,10.6838,385600.0
2010-05-18 14:10:00,12.99,13.03,12.98,13.01,267200.0,10.6838,10.7167,10.6756,10.7003,267200.0
2010-05-18 14:20:00,13.02,13.02,12.99,13.01,166800.0,10.7085,10.7085,10.6838,10.7003,166800.0
2010-05-18 14:30:00,13.0,13.0,12.93,12.94,326800.0,10.6921,10.6921,10.6345,10.6427,326800.0
2010-05-18 14:40:00,12.95,12.97,12.94,12.96,216400.0,10.6509,10.6674,10.6427,10.6592,216400.0
2010-05-18 14:50:00,12.96,12.96,12.92,12.93,288800.0,10.6592,10.6592,10.6263,10.6345,288800.0
2010-05-18 15:00:00,12.93,12.93,12.9,12.92,390000.0,10.6345,10.6345,10.6098,10.6263,390000.0
2010-05-18 15:10:00,12.92,12.99,12.91,12.96,327600.0,10.6263,10.6838,10.618,10.6592,327600.0
2010-05-18 15:20:00,12.96,12.96,12.9,12.9,215600.0,10.6592,10.6592,10.6098,10.6098,215600.0
2010-05-18 15:30:00,12.9,12.94,12.9,12.93,172400.0,10.6098,10.6427,10.6098,10.6345,172400.0
2010-05-18 15:40:00,12.93,13.0,12.91,12.96,593600.0,10.6345,10.6921,10.618,10.6592,593600.0
2010-05-18 15:50:00,12.95,12.96,12.94,12.94,615600.0,10.6509,10.6592,10.6427,10.6427,615600.0
2010-05-19 09:30:00,12.9,13.09,12.87,13.09,151600.0,10.6098,10.7661,10.5851,10.7661,151600.0
2010-05-19 09:40:00,13.09,13.12,13.01,13.1,195600.0,10.7661,10.7908,10.7003,10.7743,195600.0
2010-05-19 09:50:00,13.1,13.12,13.01,13.02,89200.0,10.7743,10.7908,10.7003,10.7085,89200.0
2010-05-19 10:00:00,13.03,13.03,12.9,12.93,131200.0,10.7167,10.7167,10.6098,10.6345,131200.0
2010-05-19 10:10:00,12.93,12.97,12.9,12.93,191600.0,10.6345,10.6674,10.6098,10.6345,191600.0
2010-05-19 10:20:00,12.93,12.93,12.88,12.89,198400.0,10.6345,10.6345,10.5934,10.6016,198400.0
2010-05-19 10:30:00,12.9,12.98,12.9,12.96,127200.0,10.6098,10.6756,10.6098,10.6592,127200.0
2010-05-19 10:40:00,12.96,13.03,12.94,12.99,229200.0,10.6592,10.7167,10.6427,10.6838,229200.0
2010-05-19 10:50:00,12.99,13.03,12.98,13.01,139200.0,10.6838,10.7167,10.6756,10.7003,139200.0
2010-05-19 11:00:00,13.01,13.02,12.98,13.0,52000.0,10.7003,10.7085,10.6756,10.6921,52000.0
2010-05-19 11:10:00,13.0,13.0,12.94,12.95,70400.0,10.6921,10.6921,10.6427,10.6509,70400.0
2010-05-19 11:20:00,12.95,12.95,12.88,12.91,79600.0,10.6509,10.6509,10.5934,10.618,79600.0
2010-05-19 11:30:00,12.9,12.95,12.89,12.93,45600.0,10.6098,10.6509,10.6016,10.6345,45600.0
2010-05-19 11:40:00,12.92,12.92,12.88,12.9,203200.0,10.6263,10.6263,10.5934,10.6098,203200.0
2010-05-19 11:50:00,12.9,12.93,12.9,12.91,200000.0,10.6098,10.6345,10.6098,10.618,200000.0
2010-05-19 12:00:00,12.9,12.96,12.89,12.92,109200.0,10.6098,10.6592,10.6016,10.6263,109200.0
2010-05-19 12:10:00,12.93,12.94,12.9,12.94,102400.0,10.6345,10.6427,10.6098,10.6427,102400.0
2010-05-19 12:20:00,12.94,12.98,12.94,12.97,170000.0,10.6427,10.6756,10.6427,10.6674,170000.0
2010-05-19 12:30:00,12.96,12.99,12.94,12.96,80000.0,10.6592,10.6838,10.6427,10.6592,80000.0
2010-05-19 12:40:00,12.96,12.96,12.93,12.94,94400.0,10.6592,10.6592,10.6345,10.6427,94400.0
2010-05-19 12:50:00,12.93,13.04,12.93,13.04,134400.0,10.6345,10.725,10.6345,10.725,134400.0
2010-05-19 13:00:00,13.04,13.06,13.01,13.06,218800.0,10.725,10.7414,10.7003,10.7414,218800.0
2010-05-19 13:10:00,13.06,13.06,12.97,13.0,176800.0,10.7414,10.7414,10.6674,10.6921,176800.0
2010-05-19 13:20:00,13.01,13.05,13.0,13.0,66000.0,10.7003,10.7332,10.6921,10.6921,66000.0
2010-05-19 13:30:00,13.01,13.06,13.0,13.06,104400.0,10.7003,10.7414,10.6921,10.7414,104400.0
2010-05-19 13:40:00,13.06,13.13,13.05,13.13,165200.0,10.7414,10.799,10.7332,10.799,165200.0
2010-05-19 13:50:00,13.12,13.13,13.06,13.09,518000.0,10.7908,10.799,10.7414,10.7661,518000.0
2010-05-19 14:00:00,13.09,13.11,13.08,13.1,180800.0,10.7661,10.7825,10.7579,10.7743,180800.0
2010-05-19 14:10:00,13.1,13.1,13.04,13.04,103600.0,10.7743,10.7743,10.725,10.725,103600.0
2010-05-19 14:20:00,13.03,13.05,12.99,13.02,119600.0,10.7167,10.7332,10.6838,10.7085,119600.0
2010-05-19 14:30:00,13.02,13.03,12.98,12.99,198400.0,10.7085,10.7167,10.6756,10.6838,198400.0
2010-05-19 14:40:00,12.98,13.04,12.98,13.03,233600.0,10.6756,10.725,10.6756,10.7167,233600.0
2010-05-19 14:50:00,13.03,13.04,12.99,13.01,296800.0,10.7167,10.725,10.6838,10.7003,296800.0
2010-05-19 15:00:00,13.01,13.02,12.92,12.92,240800.0,10.7003,10.7085,10.6263,10.6263,240800.0
2010-05-19 15:10:00,12.92,12.97,12.92,12.97,261600.0,10.6263,10.6674,10.6263,10.6674,261600.0
2010-05-19 15:20:00,12.97,12.97,12.93,12.96,209600.0,10.6674,10.6674,10.6345,10.6592,209600.0
2010-05-19 15:30:00,12.96,12.96,12.91,12.95,406800.0,10.6592,10.6592,10.618,10.6509,406800.0
2010-05-19 15:40:00,12.95,13.0,12.95,12.97,355600.0,10.6509,10.6921,10.6509,10.6674,355600.0
2010-05-19 15:50:00,12.97,12.98,12.9,12.92,1008000.0,10.6674,10.6756,10.6098,10.6263,1008000.0
2010-05-20 09:30:00,12.52,12.84,12.52,12.83,437600.0,10.2973,10.5605,10.2973,10.5522,437600.0
2010-05-20 09:40:00,12.83,12.83,12.67,12.79,256400.0,10.5522,10.5522,10.4206,10.5193,256400.0
2010-05-20 09:50:00,12.8,12.89,12.79,12.87,500400.0,10.5276,10.6016,10.5193,10.5851,500400.0
2010-05-20 10:00:00,12.87,12.97,12.82,12.9,456400.0,10.5851,10.6674,10.544,10.6098,456400.0
2010-05-20 10:10:00,12.9,13.03,12.84,12.93,1002000.0,10.6098,10.7167,10.5605,10.6345,1002000.0
2010-05-20 10:20:00,12.93,12.95,12.83,12.88,400800.0,10.6345,10.6509,10.5522,10.5934,400800.0
2010-05-20 10:30:00,12.88,12.93,12.86,12.92,294800.0,10.5934,10.6345,10.5769,10.6263,294800.0
2010-05-20 10:40:00,12.91,12.99,12.87,12.98,224400.0,10.618,10.6838,10.5851,10.6756,224400.0
2010-05-20 10:50:00,12.99,13.08,12.98,13.03,353600.0,10.6838,10.7579,10.6756,10.7167,353600.0
2010-05-20 11:00:00,13.03,13.06,13.01,13.06,317200.0,10.7167,10.7414,10.7003,10.7414,317200.0
2010-05-20 11:10:00,13.06,13.11,13.05,13.06,634800.0,10.7414,10.7825,10.7332,10.7414,634800.0
2010-05-20 11:20:00,13.07,13.11,13.07,13.09,688000.0,10.7496,10.7825,10.7496,10.7661,688000.0
2010-05-20 11:30:00,13.09,13.12,13.08,13.1,355600.0,10.7661,10.7908,10.7579,10.7743,355600.0
2010-05-20 11:40:00,13.11,13.17,13.06,13.14,432800.0,10.7825,10.8319,10.7414,10.8072,432800.0
2010-05-20 11:50:00,13.14,13.21,13.12,13.21,468400.0,10.8072,10.8648,10.7908,10.8648,468400.0
2010-05-20 12:00:00,13.21,13.23,13.19,13.2,336800.0,10.8648,10.8812,10.8483,10.8566,336800.0
2010-05-20 12:10:00,13.2,13.22,13.19,13.2,512800.0,10.8566,10.873,10.8483,10.8566,512800.0
2010-05-20 12:20:00,13.2,13.22,13.19,13.21,209200.0,10.8566,10.873,10.8483,10.8648,209200.0
2010-05-20 12:30:00,13.2,13.22,13.16,13.18,305200.0,10.8566,10.873,10.8237,10.8401,305200.0
2010-05-20 12:40:00,13.18,13.18,13.14,13.15,279200.0,10.8401,10.8401,10.8072,10.8154,279200.0
2010-05-20 12:50:00,13.15,13.2,13.1,13.11,419200.0,10.8154,10.8566,10.7743,10.7825,419200.0
2010-05-20 13:00:00,13.11,13.11,13.08,13.09,442400.0,10.7825,10.7825,10.7579,10.7661,442400.0
2010-05-20 13:10:00,13.09,13.11,13.08,13.11,231200.0,10.7661,10.7825,10.7579,10.7825,231200.0
2010-05-20 13:20:00,13.11,13.2,13.1,13.17,242800.0,10.7825,10.8566,10.7743,10.8319,242800.0
2010-05-20 13:30:00,13.17,13.2,13.15,13.16,293200.0,10.8319,10.8566,10.8154,10.8237,293200.0
2010-05-20 13:40:00,13.16,13.22,13.16,13.19,164000.0,10.8237,10.873,10.8237,10.8483,164000.0
2010-05-20 13:50:00,13.19,13.2,13.11,13.13,218400.0,10.8483,10.8566,10.7825,10.799,218400.0
2010-05-20 14:00:00,13.13,13.13,13.08,13.1,169600.0,10.799,10.799,10.7579,10.7743,169600.0
2010-05-20 14:10:00,13.1,13.17,13.1,13.17,130400.0,10.7743,10.8319,10.7743,10.8319,130400.0
2010-05-20 14:20:00,13.17,13.19,13.13,13.14,211200.0,10.8319,10.8483,10.799,10.8072,211200.0
2010-05-20 14:30:00,13.15,13.23,13.13,13.22,274800.0,10.8154,10.8812,10.799,10.873,274800.0
2010-05-20 14:40:00,13.22,13.25,13.17,13.24,380400.0,10.873,10.8977,10.8319,10.8895,380400.0
2010-05-20 14:50:00,13.23,13.27,13.18,13.19,404400.0,10.8812,10.9141,10.8401,10.8483,404400.0
2010-05-20 15:00:00,13.19,13.22,13.14,13.17,399200.0,10.8483,10.873,10.8072,10.8319,399200.0
2010-05-20 15:10:00,13.17,13.17,13.11,13.13,252400.0,10.8319,10.8319,10.7825,10.799,252400.0
2010-05-20 15:20:00,13.13,13.19,13.13,13.17,272800.0,10.799,10.8483,10.799,10.8319,272800.0
2010-05-20 15:30:00,13.17,13.21,13.17,13.19,483600.0,10.8319,10.8648,10.8319,10.8483,483600.0
2010-05-20 15:40:00,13.19,13.2,13.11,13.12,828800.0,10.8483,10.8566,10.7825,10.7908,828800.0
2010-05-20 15:50:00,13.12,13.14,13.04,13.04,1458400.0,10.7908,10.8072,10.725,10.725,1458400.0
2010-05-21 09:30:00,12.8,13.19,12.8,12.92,1277200.0,10.5276,10.8483,10.5276,10.6263,1277200.0
2010-05-21 09:40:00,12.92,13.16,12.9,13.15,417600.0,10.6263,10.8237,10.6098,10.8154,417600.0
2010-05-21 09:50:00,13.15,13.31,13.1,13.24,460400.0,10.8154,10.947,10.7743,10.8895,460400.0
2010-05-21 10:00:00,13.24,13.33,13.19,13.28,623600.0,10.8895,10.9635,10.8483,10.9224,623600.0
2010-05-21 10:10:00,13.29,13.29,13.18,13.2,644800.0,10.9306,10.9306,10.8401,10.8566,644800.0
2010-05-21 10:20:00,13.2,13.23,13.18,13.21,585600.0,10.8566,10.8812,10.8401,10.8648,585600.0
2010-05-21 10:30:00,13.22,13.27,13.2,13.26,488400.0,10.873,10.9141,10.8566,10.9059,488400.0
2010-05-21 10:40:00,13.26,13.3,13.22,13.24,242400.0,10.9059,10.9388,10.873,10.8895,242400.0
2010-05-21 10:50:00,13.24,13.27,13.2,13.26,270000.0,10.8895,10.9141,10.8566,10.9059,270000.0
2010-05-21 11:00:00,13.26,13.31,13.25,13.29,233600.0,10.9059,10.947,10.8977,10.9306,233600.0
2010-05-21 11:10:00,13.28,13.31,13.23,13.31,202000.0,10.9224,10.947,10.8812,10.947,202000.0
2010-05-21 11:20:00,13.31,13.35,13.29,13.3,324400.0,10.947,10.9799,10.9306,10.9388,324400.0
2010-05-21 11:30:00,13.3,13.37,13.29,13.37,192400.0,10.9388,10.9964,10.9306,10.9964,192400.0
2010-05-21 11:40:00,13.37,13.38,13.3,13.31,226400.0,10.9964,11.0046,10.9388,10.947,226400.0
2010-05-21 11:50:00,13.31,13.36,13.29,13.31,204800.0,10.947,10.9881,10.9306,10.947,204800.0
2010-05-21 12:00:00,13.31,13.31,13.26,13.3,379600.0,10.947,10.947,10.9059,10.9388,379600.0
2010-05-21 12:10:00,13.3,13.32,13.27,13.32,185200.0,10.9388,10.9552,10.9141,10.9552,185200.0
2010-05-21 12:20:00,13.31,13.35,13.3,13.33,124400.0,10.947,10.9799,10.9388,10.9635,124400.0
2010-05-21 12:30:00,13.33,13.33,13.26,13.3,175600.0,10.9635,10.9635,10.9059,10.9388,175600.0
2010-05-21 12:40:00,13.3,13.31,13.23,13.23,104400.0,10.9388,10.947,10.8812,10.8812,104400.0
2010-05-21 12:50:00,13.23,13.25,13.22,13.22,107200.0,10.8812,10.8977,10.873,10.873,107200.0
2010-05-21 13:00:00,13.22,13.24,13.18,13.2,287200.0,10.873,10.8895,10.8401,10.8566,287200.0
2010-05-21 13:10:00,13.21,13.25,13.21,13.24,170800.0,10.8648,10.8977,10.8648,10.8895,170800.0
2010-05-21 13:20:00,13.23,13.25,13.19,13.24,250800.0,10.8812,10.8977,10.8483,10.8895,250800.0
2010-05-21 13:30:00,13.25,13.26,13.21,13.21,90400.0,10.8977,10.9059,10.8648,10.8648,90400.0
2010-05-21 13:40:00,13.22,13.24,13.2,13.21,76400.0,10.873,10.8895,10.8566,10.8648,76400.0
2010-05-21 13:50:00,13.21,13.21,13.16,13.19,156000.0,10.8648,10.8648,10.8237,10.8483,156000.0
2010-05-21 14:00:00,13.19,13.21,13.15,13.17,120400.0,10.8483,10.8648,10.8154,10.8319,120400.0
2010-05-21 14:10:00,13.17,13.18,13.12,13.15,139200.0,10.8319,10.8401,10.7908,10.8154,139200.0
2010-05-21 14:20:00,13.15,13.16,13.13,13.15,151600.0,10.8154,10.8237,10.799,10.8154,151600.0
2010-05-21 14:30:00,13.15,13.17,13.1,13.1,230400.0,10.8154,10.8319,10.7743,10.7743,230400.0
2010-05-21 14:40:00,13.11,13.13,13.09,13.11,244400.0,10.7825,10.799,10.7661,10.7825,244400.0
2010-05-21 14:50:00,13.12,13.12,13.07,13.11,324800.0,10.7908,10.7908,10.7496,10.7825,324800.0
2010-05-21 15:00:00,13.12,13.13,13.1,13.11,267600.0,10.7908,10.799,10.7743,10.7825,267600.0
2010-05-21 15:10:00,13.11,13.12,13.06,13.06,289600.0,10.7825,10.7908,10.7414,10.7414,289600.0
2010-05-21 15:20:00,13.07,13.13,13.06,13.1,191600.0,10.7496,10.799,10.7414,10.7743,191600.0
2010-05-21 15:30:00,13.1,13.12,13.08,13.11,315600.0,10.7743,10.7908,10.7579,10.7825,315600.0
2010-05-21 15:40:00,13.11,13.16,13.11,13.13,524000.0,10.7825,10.8237,10.7825,10.799,524000.0
2010-05-21 15:50:00,13.12,13.15,13.12,13.14,842400.0,10.7908,10.8154,10.7908,10.8072,842400.0
2010-05-24 09:30:00,13.14,13.15,12.99,13.04,478800.0,10.8072,10.8154,10.6838,10.725,478800.0
2010-05-24 09:40:00,13.04,13.06,12.99,13.04,284400.0,10.725,10.7414,10.6838,10.725,284400.0
2010-05-24 09:50:00,13.05,13.05,12.96,13.01,245600.0,10.7332,10.7332,10.6592,10.7003,245600.0
2010-05-24 10:00:00,13.02,13.06,12.96,13.04,273600.0,10.7085,10.7414,10.6592,10.725,273600.0
2010-05-24 10:10:00,13.04,13.11,13.03,13.11,262800.0,10.725,10.7825,10.7167,10.7825,262800.0
2010-05-24 10:20:00,13.11,13.15,13.09,13.14,272400.0,10.7825,10.8154,10.7661,10.8072,272400.0
2010-05-24 10:30:00,13.14,13.16,13.13,13.16,161200.0,10.8072,10.8237,10.799,10.8237,161200.0
2010-05-24 10:40:00,13.15,13.16,13.07,13.08,144000.0,10.8154,10.8237,10.7496,10.7579,144000.0
2010-05-24 10:50:00,13.08,13.09,13.05,13.07,157600.0,10.7579,10.7661,10.7332,10.7496,157600.0
2010-05-24 11:00:00,13.07,13.07,13.04,13.05,88400.0,10.7496,10.7496,10.725,10.7332,88400.0
2010-05-24 11:10:00,13.05,13.09,13.04,13.06,101600.0,10.7332,10.7661,10.725,10.7414,101600.0
2010-05-24 11:20:00,13.06,13.08,13.05,13.07,86000.0,10.7414,10.7579,10.7332,10.7496,86000.0
2010-05-24 11:30:00,13.07,13.09,13.05,13.08,60000.0,10.7496,10.7661,10.7332,10.7579,60000.0
2010-05-24 11:40:00,13.08,13.09,13.06,13.09,116800.0,10.7579,10.7661,10.7414,10.7661,116800.0
2010-05-24 11:50:00,13.09,13.12,13.06,13.09,90400.0,10.7661,10.7908,10.7414,10.7661,90400.0
2010-05-24 12:00:00,13.08,13.13,13.08,13.11,83600.0,10.7579,10.799,10.7579,10.7825,83600.0
2010-05-24 12:10:00,13.11,13.12,13.08,13.09,108000.0,10.7825,10.7908,10.7579,10.7661,108000.0
2010-05-24 12:20:00,13.09,13.09,13.07,13.09,104400.0,10.7661,10.7661,10.7496,10.7661,104400.0
2010-05-24 12:30:00,13.09,13.12,13.09,13.09,94400.0,10.7661,10.7908,10.7661,10.7661,94400.0
2010-05-24 12:40:00,13.09,13.11,13.09,13.1,64800.0,10.7661,10.7825,10.7661,10.7743,64800.0
2010-05-24 12:50:00,13.1,13.13,13.1,13.12,57200.0,10.7743,10.799,10.7743,10.7908,57200.0
2010-05-24 13:00:00,13.12,13.15,13.11,13.12,177200.0,10.7908,10.8154,10.7825,10.7908,177200.0
2010-05-24 13:10:00,13.11,13.12,13.1,13.1,95600.0,10.7825,10.7908,10.7743,10.7743,95600.0
2010-05-24 13:20:00,13.1,13.12,13.09,13.1,75200.0,10.7743,10.7908,10.7661,10.7743,75200.0
2010-05-24 13:30:00,13.11,13.12,13.09,13.09,62800.0,10.7825,10.7908,10.7661,10.7661,62800.0
2010-05-24 13:40:00,13.09,13.09,13.06,13.07,67600.0,10.7661,10.7661,10.7414,10.7496,67600.0
2010-05-24 13:50:00,13.06,13.09,13.05,13.09,46800.0,10.7414,10.7661,10.7332,10.7661,46800.0
2010-05-24 14:00:00,13.09,13.1,13.06,13.09,69600.0,10.7661,10.7743,10.7414,10.7661,69600.0
2010-05-24 14:10:00,13.09,13.11,13.09,13.1,63600.0,10.7661,10.7825,10.7661,10.7743,63600.0
2010-05-24 14:20:00,13.1,13.12,13.09,13.11,61200.0,10.7743,10.7908,10.7661,10.7825,61200.0
2010-05-24 14:30:00,13.11,13.12,13.09,13.11,117600.0,10.7825,10.7908,10.7661,10.7825,117600.0
2010-05-24 14:40:00,13.11,13.11,13.07,13.08,92400.0,10.7825,10.7825,10.7496,10.7579,92400.0
2010-05-24 14:50:00,13.08,13.12,13.08,13.1,117600.0,10.7579,10.7908,10.7579,10.7743,117600.0
2010-05-24 15:00:00,13.1,13.11,13.06,13.07,136400.0,10.7743,10.7825,10.7414,10.7496,136400.0
2010-05-24 15:10:00,13.06,13.1,13.05,13.07,96400.0,10.7414,10.7743,10.7332,10.7496,96400.0
2010-05-24 15:20:00,13.07,13.1,13.07,13.09,117600.0,10.7496,10.7743,10.7496,10.7661,117600.0
2010-05-24 15:30:00,13.09,13.11,13.08,13.1,182400.0,10.7661,10.7825,10.7579,10.7743,182400.0
2010-05-24 15:40:00,13.1,13.11,13.06,13.07,371600.0,10.7743,10.7825,10.7414,10.7496,371600.0
2010-05-24 15:50:00,13.07,13.08,13.03,13.07,1304400.0,10.7496,10.7579,10.7167,10.7496,1304400.0
2010-05-25 09:30:00,12.96,12.96,12.76,12.76,326000.0,10.6592,10.6592,10.4947,10.4947,326000.0
2010-05-25 09:40:00,12.76,12.88,12.72,12.86,185600.0,10.4947,10.5934,10.4618,10.5769,185600.0
2010-05-25 09:50:00,12.86,12.86,12.79,12.82,121600.0,10.5769,10.5769,10.5193,10.544,121600.0
2010-05-25 10:00:00,12.82,12.97,12.82,12.9,364000.0,10.544,10.6674,10.544,10.6098,364000.0
2010-05-25 10:10:00,12.9,12.97,12.86,12.93,111200.0,10.6098,10.6674,10.5769,10.6345,111200.0
2010-05-25 10:20:00,12.94,12.97,12.91,12.93,258800.0,10.6427,10.6674,10.618,10.6345,258800.0
2010-05-25 10:30:00,12.92,12.94,12.91,12.91,263600.0,10.6263,10.6427,10.618,10.618,263600.0
2010-05-25 10:40:00,12.9,12.95,12.85,12.86,307600.0,10.6098,10.6509,10.5687,10.5769,307600.0
2010-05-25 10:50:00,12.86,12.9,12.85,12.9,97600.0,10.5769,10.6098,10.5687,10.6098,97600.0
2010-05-25 11:00:00,12.89,12.96,12.89,12.93,111600.0,10.6016,10.6592,10.6016,10.6345,111600.0
2010-05-25 11:10:00,12.93,12.95,12.9,12.94,100800.0,10.6345,10.6509,10.6098,10.6427,100800.0
2010-05-25 11:20:00,12.94,12.95,12.9,12.93,93600.0,10.6427,10.6509,10.6098,10.6345,93600.0
2010-05-25 11:30:00,12.93,12.93,12.88,12.9,169600.0,10.6345,10.6345,10.5934,10.6098,169600.0
2010-05-25 11:40:00,12.91,12.92,12.89,12.92,211600.0,10.618,10.6263,10.6016,10.6263,211600.0
2010-05-25 11:50:00,12.92,13.01,12.9,13.0,135600.0,10.6263,10.7003,10.6098,10.6921,135600.0
2010-05-25 12:00:00,13.0,13.03,12.99,13.0,176800.0,10.6921,10.7167,10.6838,10.6921,176800.0
2010-05-25 12:10:00,13.0,13.06,13.0,13.04,172400.0,10.6921,10.7414,10.6921,10.725,172400.0
2010-05-25 12:20:00,13.05,13.05,13.02,13.03,312000.0,10.7332,10.7332,10.7085,10.7167,312000.0
2010-05-25 12:30:00,13.03,13.03,12.97,12.98,141200.0,10.7167,10.7167,10.6674,10.6756,141200.0
2010-05-25 12:40:00,12.98,12.98,12.94,12.97,103200.0,10.6756,10.6756,10.6427,10.6674,103200.0
2010-05-25 12:50:00,12.97,12.98,12.95,12.96,77600.0,10.6674,10.6756,10.6509,10.6592,77600.0
2010-05-25 13:00:00,12.96,12.97,12.92,12.92,186000.0,10.6592,10.6674,10.6263,10.6263,186000.0
2010-05-25 13:10:00,12.92,12.93,12.89,12.91,204800.0,10.6263,10.6345,10.6016,10.618,204800.0
2010-05-25 13:20:00,12.91,12.95,12.9,12.94,108400.0,10.618,10.6509,10.6098,10.6427,108400.0
2010-05-25 13:30:00,12.94,12.95,12.91,12.92,196800.0,10.6427,10.6509,10.618,10.6263,196800.0
2010-05-25 13:40:00,12.92,12.93,12.9,12.93,148000.0,10.6263,10.6345,10.6098,10.6345,148000.0
2010-05-25 13:50:00,12.92,12.94,12.9,12.92,196800.0,10.6263,10.6427,10.6098,10.6263,196800.0
2010-05-25 14:00:00,12.92,12.96,12.9,12.93,304400.0,10.6263,10.6592,10.6098,10.6345,304400.0
2010-05-25 14:10:00,12.93,13.0,12.93,12.99,77600.0,10.6345,10.6921,10.6345,10.6838,77600.0
2010-05-25 14:20:00,13.0,13.01,12.97,12.99,121600.0,10.6921,10.7003,10.6674,10.6838,121600.0
2010-05-25 14:30:00,12.99,13.01,12.97,12.98,116400.0,10.6838,10.7003,10.6674,10.6756,116400.0
2010-05-25 14:40:00,12.98,13.05,12.98,13.05,239200.0,10.6756,10.7332,10.6756,10.7332,239200.0
2010-05-25 14:50:00,13.04,13.07,13.02,13.04,193600.0,10.725,10.7496,10.7085,10.725,193600.0
2010-05-25 15:00:00,13.04,13.12,13.04,13.11,441600.0,10.725,10.7908,10.725,10.7825,441600.0
2010-05-25 15:10:00,13.12,13.12,13.06,13.1,114400.0,10.7908,10.7908,10.7414,10.7743,114400.0
2010-05-25 15:20:00,13.1,13.17,13.1,13.17,348000.0,10.7743,10.8319,10.7743,10.8319,348000.0
2010-05-25 15:30:00,13.18,13.26,13.17,13.2,588000.0,10.8401,10.9059,10.8319,10.8566,588000.0
2010-05-25 15:40:00,13.21,13.23,13.19,13.23,352000.0,10.8648,10.8812,10.8483,10.8812,352000.0
2010-05-25 15:50:00,13.23,13.23,13.18,13.21,605600.0,10.8812,10.8812,10.8401,10.8648,605600.0
2010-05-26 09:30:00,13.22,13.36,13.19,13.26,330000.0,10.873,10.9881,10.8483,10.9059,330000.0
2010-05-26 09:40:00,13.25,13.34,13.24,13.31,248000.0,10.8977,10.9717,10.8895,10.947,248000.0
2010-05-26 09:50:00,13.31,13.4,13.29,13.37,153200.0,10.947,11.021,10.9306,10.9964,153200.0
2010-05-26 10:00:00,13.38,13.39,13.34,13.38,239600.0,11.0046,11.0128,10.9717,11.0046,239600.0
2010-05-26 10:10:00,13.38,13.42,13.36,13.38,146000.0,11.0046,11.0375,10.9881,11.0046,146000.0
2010-05-26 10:20:00,13.39,13.39,13.3,13.31,118000.0,11.0128,11.0128,10.9388,10.947,118000.0
2010-05-26 10:30:00,13.3,13.34,13.3,13.33,127200.0,10.9388,10.9717,10.9388,10.9635,127200.0
2010-05-26 10:40:00,13.31,13.33,13.27,13.27,59200.0,10.947,10.9635,10.9141,10.9141,59200.0
2010-05-26 10:50:00,13.28,13.29,13.2,13.2,188400.0,10.9224,10.9306,10.8566,10.8566,188400.0
2010-05-26 11:00:00,13.21,13.23,13.17,13.23,173200.0,10.8648,10.8812,10.8319,10.8812,173200.0
2010-05-26 11:10:00,13.22,13.24,13.2,13.22,135200.0,10.873,10.8895,10.8566,10.873,135200.0
2010-05-26 11:20:00,13.22,13.23,13.14,13.14,146000.0,10.873,10.8812,10.8072,10.8072,146000.0
2010-05-26 11:30:00,13.14,13.2,13.14,13.18,62400.0,10.8072,10.8566,10.8072,10.8401,62400.0
2010-05-26 11:40:00,13.18,13.2,13.12,13.15,105200.0,10.8401,10.8566,10.7908,10.8154,105200.0
2010-05-26 11:50:00,13.14,13.18,13.13,13.17,73600.0,10.8072,10.8401,10.799,10.8319,73600.0
2010-05-26 12:00:00,13.17,13.19,13.15,13.18,78800.0,10.8319,10.8483,10.8154,10.8401,78800.0
2010-05-26 12:10:00,13.18,13.18,13.15,13.16,111200.0,10.8401,10.8401,10.8154,10.8237,111200.0
2010-05-26 12:20:00,13.17,13.18,13.14,13.14,102400.0,10.8319,10.8401,10.8072,10.8072,102400.0
2010-05-26 12:30:00,13.15,13.16,13.13,13.15,37600.0,10.8154,10.8237,10.799,10.8154,37600.0
2010-05-26 12:40:00,13.15,13.18,13.12,13.15,122400.0,10.8154,10.8401,10.7908,10.8154,122400.0
2010-05-26 12:50:00,13.14,13.19,13.14,13.19,77200.0,10.8072,10.8483,10.8072,10.8483,77200.0
2010-05-26 13:00:00,13.18,13.21,13.17,13.21,56400.0,10.8401,10.8648,10.8319,10.8648,56400.0
2010-05-26 13:10:00,13.2,13.21,13.18,13.19,76800.0,10.8566,10.8648,10.8401,10.8483,76800.0
2010-05-26 13:20:00,13.19,13.22,13.19,13.22,98000.0,10.8483,10.873,10.8483,10.873,98000.0
2010-05-26 13:30:00,13.21,13.24,13.2,13.24,68000.0,10.8648,10.8895,10.8566,10.8895,68000.0
2010-05-26 13:40:00,13.24,13.25,13.22,13.24,65200.0,10.8895,10.8977,10.873,10.8895,65200.0
2010-05-26 13:50:00,13.24,13.25,13.23,13.24,183600.0,10.8895,10.8977,10.8812,10.8895,183600.0
2010-05-26 14:00:00,13.24,13.25,13.22,13.22,112400.0,10.8895,10.8977,10.873,10.873,112400.0
2010-05-26 14:10:00,13.22,13.22,13.2,13.21,96400.0,10.873,10.873,10.8566,10.8648,96400.0
2010-05-26 14:20:00,13.21,13.22,13.19,13.21,161200.0,10.8648,10.873,10.8483,10.8648,161200.0
2010-05-26 14:30:00,13.21,13.22,13.15,13.19,316400.0,10.8648,10.873,10.8154,10.8483,316400.0
2010-05-26 14:40:00,13.19,13.19,13.15,13.17,162400.0,10.8483,10.8483,10.8154,10.8319,162400.0
2010-05-26 14:50:00,13.17,13.19,13.13,13.16,129600.0,10.8319,10.8483,10.799,10.8237,129600.0
2010-05-26 15:00:00,13.17,13.2,13.14,13.15,243600.0,10.8319,10.8566,10.8072,10.8154,243600.0
2010-05-26 15:10:00,13.15,13.18,13.12,13.13,364800.0,10.8154,10.8401,10.7908,10.799,364800.0
2010-05-26 15:20:00,13.13,13.13,12.99,13.02,344400.0,10.799,10.799,10.6838,10.7085,344400.0
2010-05-26 15:30:00,13.01,13.03,12.95,13.01,528400.0,10.7003,10.7167,10.6509,10.7003,528400.0
2010-05-26 15:40:00,13.02,13.06,13.0,13.01,284800.0,10.7085,10.7414,10.6921,10.7003,284800.0
2010-05-26 15:50:00,13.02,13.04,13.0,13.02,672000.0,10.7085,10.725,10.6921,10.7085,672000.0
2010-05-27 09:30:00,13.25,13.34,13.18,13.22,113200.0,10.8977,10.9717,10.8401,10.873,113200.0
2010-05-27 09:40:00,13.22,13.24,13.13,13.14,158000.0,10.873,10.8895,10.799,10.8072,158000.0
2010-05-27 09:50:00,13.14,13.15,13.07,13.1,145200.0,10.8072,10.8154,10.7496,10.7743,145200.0
2010-05-27 10:00:00,13.1,13.12,13.06,13.08,93200.0,10.7743,10.7908,10.7414,10.7579,93200.0
2010-05-27 10:10:00,13.08,13.13,13.07,13.1,91200.0,10.7579,10.799,10.7496,10.7743,91200.0
2010-05-27 10:20:00,13.09,13.15,13.08,13.15,55200.0,10.7661,10.8154,10.7579,10.8154,55200.0
2010-05-27 10:30:00,13.15,13.19,13.12,13.13,169600.0,10.8154,10.8483,10.7908,10.799,169600.0
2010-05-27 10:40:00,13.13,13.13,13.09,13.11,93200.0,10.799,10.799,10.7661,10.7825,93200.0
2010-05-27 10:50:00,13.11,13.14,13.11,13.12,54400.0,10.7825,10.8072,10.7825,10.7908,54400.0
2010-05-27 11:00:00,13.11,13.15,13.11,13.14,153600.0,10.7825,10.8154,10.7825,10.8072,153600.0
2010-05-27 11:10:00,13.14,13.17,13.13,13.15,173200.0,10.8072,10.8319,10.799,10.8154,173200.0
2010-05-27 11:20:00,13.16,13.19,13.14,13.17,57200.0,10.8237,10.8483,10.8072,10.8319,57200.0
2010-05-27 11:30:00,13.19,13.19,13.15,13.19,150400.0,10.8483,10.8483,10.8154,10.8483,150400.0
2010-05-27 11:40:00,13.18,13.2,13.17,13.17,160800.0,10.8401,10.8566,10.8319,10.8319,160800.0
2010-05-27 11:50:00,13.18,13.22,13.18,13.21,87600.0,10.8401,10.873,10.8401,10.8648,87600.0
2010-05-27 12:00:00,13.21,13.24,13.2,13.22,83600.0,10.8648,10.8895,10.8566,10.873,83600.0
2010-05-27 12:10:00,13.22,13.24,13.19,13.2,95200.0,10.873,10.8895,10.8483,10.8566,95200.0
2010-05-27 12:20:00,13.19,13.2,13.17,13.18,80400.0,10.8483,10.8566,10.8319,10.8401,80400.0
2010-05-27 12:30:00,13.18,13.19,13.16,13.17,42400.0,10.8401,10.8483,10.8237,10.8319,42400.0
2010-05-27 12:40:00,13.17,13.18,13.15,13.15,29600.0,10.8319,10.8401,10.8154,10.8154,29600.0
2010-05-27 12:50:00,13.15,13.16,13.13,13.15,54000.0,10.8154,10.8237,10.799,10.8154,54000.0
2010-05-27 13:00:00,13.15,13.15,13.11,13.14,95200.0,10.8154,10.8154,10.7825,10.8072,95200.0
2010-05-27 13:10:00,13.13,13.19,13.13,13.18,130000.0,10.799,10.8483,10.799,10.8401,130000.0
2010-05-27 13:20:00,13.19,13.2,13.19,13.2,90800.0,10.8483,10.8566,10.8483,10.8566,90800.0
2010-05-27 13:30:00,13.19,13.23,13.19,13.22,57200.0,10.8483,10.8812,10.8483,10.873,57200.0
2010-05-27 13:40:00,13.22,13.23,13.21,13.22,41600.0,10.873,10.8812,10.8648,10.873,41600.0
2010-05-27 13:50:00,13.22,13.23,13.21,13.22,86000.0,10.873,10.8812,10.8648,10.873,86000.0
2010-05-27 14:00:00,13.22,13.25,13.2,13.25,141600.0,10.873,10.8977,10.8566,10.8977,141600.0
2010-05-27 14:10:00,13.24,13.26,13.22,13.22,90400.0,10.8895,10.9059,10.873,10.873,90400.0
2010-05-27 14:20:00,13.23,13.26,13.22,13.23,64400.0,10.8812,10.9059,10.873,10.8812,64400.0
2010-05-27 14:30:00,13.23,13.25,13.22,13.22,107200.0,10.8812,10.8977,10.873,10.873,107200.0
2010-05-27 14:40:00,13.22,13.24,13.2,13.21,93200.0,10.873,10.8895,10.8566,10.8648,93200.0
2010-05-27 14:50:00,13.21,13.23,13.19,13.22,78000.0,10.8648,10.8812,10.8483,10.873,78000.0
2010-05-27 15:00:00,13.22,13.24,13.22,13.24,145200.0,10.873,10.8895,10.873,10.8895,145200.0
2010-05-27 15:10:00,13.24,13.27,13.23,13.24,186800.0,10.8895,10.9141,10.8812,10.8895,186800.0
2010-05-27 15:20:00,13.25,13.25,13.21,13.22,114000.0,10.8977,10.8977,10.8648,10.873,114000.0
2010-05-27 15:30:00,13.22,13.25,13.22,13.22,153200.0,10.873,10.8977,10.873,10.873,153200.0
2010-05-27 15:40:00,13.23,13.26,13.22,13.24,245600.0,10.8812,10.9059,10.873,10.8895,245600.0
2010-05-27 15:50:00,13.24,13.29,13.24,13.29,1182000.0,10.8895,10.9306,10.8895,10.9306,1182000.0
2010-05-28 09:30:00,13.35,13.37,13.27,13.36,163600.0,10.9799,10.9964,10.9141,10.9881,163600.0
2010-05-28 09:40:00,13.36,13.37,13.25,13.28,154000.0,10.9881,10.9964,10.8977,10.9224,154000.0
2010-05-28 09:50:00,13.27,13.29,13.24,13.28,87200.0,10.9141,10.9306,10.8895,10.9224,87200.0
2010-05-28 10:00:00,13.28,13.29,13.27,13.28,224800.0,10.9224,10.9306,10.9141,10.9224,224800.0
2010-05-28 10:10:00,13.28,13.31,13.27,13.3,112400.0,10.9224,10.947,10.9141,10.9388,112400.0
2010-05-28 10:20:00,13.31,13.31,13.24,13.26,146000.0,10.947,10.947,10.8895,10.9059,146000.0
2010-05-28 10:30:00,13.26,13.31,13.24,13.28,116400.0,10.9059,10.947,10.8895,10.9224,116400.0
2010-05-28 10:40:00,13.28,13.28,13.17,13.17,175200.0,10.9224,10.9224,10.8319,10.8319,175200.0
2010-05-28 10:50:00,13.18,13.2,13.14,13.17,276000.0,10.8401,10.8566,10.8072,10.8319,276000.0
2010-05-28 11:00:00,13.17,13.19,13.16,13.18,100800.0,10.8319,10.8483,10.8237,10.8401,100800.0
2010-05-28 11:10:00,13.18,13.18,13.15,13.17,167200.0,10.8401,10.8401,10.8154,10.8319,167200.0
2010-05-28 11:20:00,13.17,13.19,13.16,13.18,72000.0,10.8319,10.8483,10.8237,10.8401,72000.0
2010-05-28 11:30:00,13.19,13.2,13.18,13.18,124800.0,10.8483,10.8566,10.8401,10.8401,124800.0
2010-05-28 11:40:00,13.18,13.2,13.16,13.19,233200.0,10.8401,10.8566,10.8237,10.8483,233200.0
2010-05-28 11:50:00,13.19,13.19,13.11,13.11,292800.0,10.8483,10.8483,10.7825,10.7825,292800.0
2010-05-28 12:00:00,13.11,13.14,13.09,13.14,318400.0,10.7825,10.8072,10.7661,10.8072,318400.0
2010-05-28 12:10:00,13.14,13.15,13.13,13.15,253600.0,10.8072,10.8154,10.799,10.8154,253600.0
2010-05-28 12:20:00,13.15,13.16,13.12,13.14,362000.0,10.8154,10.8237,10.7908,10.8072,362000.0
2010-05-28 12:30:00,13.14,13.18,13.06,13.06,320800.0,10.8072,10.8401,10.7414,10.7414,320800.0
2010-05-28 12:40:00,13.06,13.12,13.05,13.06,342000.0,10.7414,10.7908,10.7332,10.7414,342000.0
2010-05-28 12:50:00,13.06,13.1,13.05,13.08,142000.0,10.7414,10.7743,10.7332,10.7579,142000.0
2010-05-28 13:00:00,13.09,13.12,13.06,13.06,125600.0,10.7661,10.7908,10.7414,10.7414,125600.0
2010-05-28 13:10:00,13.06,13.09,13.04,13.09,120400.0,10.7414,10.7661,10.725,10.7661,120400.0
2010-05-28 13:20:00,13.09,13.09,13.06,13.06,95600.0,10.7661,10.7661,10.7414,10.7414,95600.0
2010-05-28 13:30:00,13.07,13.08,13.04,13.05,109600.0,10.7496,10.7579,10.725,10.7332,109600.0
2010-05-28 13:40:00,13.05,13.06,13.01,13.02,165200.0,10.7332,10.7414,10.7003,10.7085,165200.0
2010-05-28 13:50:00,13.03,13.06,13.02,13.03,179600.0,10.7167,10.7414,10.7085,10.7167,179600.0
2010-05-28 14:00:00,13.03,13.04,13.01,13.04,217600.0,10.7167,10.725,10.7003,10.725,217600.0
2010-05-28 14:10:00,13.04,13.05,13.03,13.05,118400.0,10.725,10.7332,10.7167,10.7332,118400.0
2010-05-28 14:20:00,13.05,13.06,13.03,13.06,123200.0,10.7332,10.7414,10.7167,10.7414,123200.0
2010-05-28 14:30:00,13.06,13.1,13.04,13.09,176800.0,10.7414,10.7743,10.725,10.7661,176800.0
2010-05-28 14:40:00,13.1,13.17,13.1,13.17,154400.0,10.7743,10.8319,10.7743,10.8319,154400.0
2010-05-28 14:50:00,13.17,13.21,13.16,13.19,255600.0,10.8319,10.8648,10.8237,10.8483,255600.0
2010-05-28 15:00:00,13.19,13.2,13.16,13.16,98800.0,10.8483,10.8566,10.8237,10.8237,98800.0
2010-05-28 15:10:00,13.16,13.2,13.16,13.2,137600.0,10.8237,10.8566,10.8237,10.8566,137600.0
2010-05-28 15:20:00,13.2,13.22,13.19,13.21,205200.0,10.8566,10.873,10.8483,10.8648,205200.0
2010-05-28 15:30:00,13.21,13.24,13.21,13.21,222000.0,10.8648,10.8895,10.8648,10.8648,222000.0
2010-05-28 15:40:00,13.21,13.22,13.13,13.18,514800.0,10.8648,10.873,10.799,10.8401,514800.0
2010-05-28 15:50:00,13.18,13.18,13.09,13.09,902400.0,10.8401,10.8401,10.7661,10.7661,902400.0
2010-06-01 09:30:00,13.08,13.29,13.06,13.21,547600.0,10.7579,10.9306,10.7414,10.8648,547600.0
2010-06-01 09:40:00,13.21,13.24,13.16,13.19,228800.0,10.8648,10.8895,10.8237,10.8483,228800.0
2010-06-01 09:50:00,13.18,13.21,13.13,13.14,223600.0,10.8401,10.8648,10.799,10.8072,223600.0
2010-06-01 10:00:00,13.15,13.26,13.13,13.21,180800.0,10.8154,10.9059,10.799,10.8648,180800.0
2010-06-01 10:10:00,13.21,13.26,13.21,13.26,146400.0,10.8648,10.9059,10.8648,10.9059,146400.0
2010-06-01 10:20:00,13.27,13.36,13.26,13.33,141200.0,10.9141,10.9881,10.9059,10.9635,141200.0
2010-06-01 10:30:00,13.33,13.36,13.32,13.35,123600.0,10.9635,10.9881,10.9552,10.9799,123600.0
2010-06-01 10:40:00,13.35,13.4,13.35,13.36,327200.0,10.9799,11.021,10.9799,10.9881,327200.0
2010-06-01 10:50:00,13.36,13.37,13.33,13.33,91200.0,10.9881,10.9964,10.9635,10.9635,91200.0
2010-06-01 11:00:00,13.33,13.34,13.3,13.31,196800.0,10.9635,10.9717,10.9388,10.947,196800.0
2010-06-01 11:10:00,13.3,13.31,13.25,13.28,120800.0,10.9388,10.947,10.8977,10.9224,120800.0
2010-06-01 11:20:00,13.28,13.3,13.27,13.3,87600.0,10.9224,10.9388,10.9141,10.9388,87600.0
2010-06-01 11:30:00,13.3,13.31,13.26,13.28,131600.0,10.9388,10.947,10.9059,10.9224,131600.0
2010-06-01 11:40:00,13.28,13.28,13.22,13.25,112800.0,10.9224,10.9224,10.873,10.8977,112800.0
2010-06-01 11:50:00,13.25,13.28,13.24,13.25,99600.0,10.8977,10.9224,10.8895,10.8977,99600.0
2010-06-01 12:00:00,13.24,13.25,13.22,13.25,94000.0,10.8895,10.8977,10.873,10.8977,94000.0
2010-06-01 12:10:00,13.25,13.27,13.25,13.27,66800.0,10.8977,10.9141,10.8977,10.9141,66800.0
2010-06-01 12:20:00,13.26,13.31,13.26,13.31,46800.0,10.9059,10.947,10.9059,10.947,46800.0
2010-06-01 12:30:00,13.31,13.31,13.29,13.3,68000.0,10.947,10.947,10.9306,10.9388,68000.0
2010-06-01 12:40:00,13.3,13.31,13.29,13.3,58000.0,10.9388,10.947,10.9306,10.9388,58000.0
2010-06-01 12:50:00,13.3,13.31,13.24,13.24,37200.0,10.9388,10.947,10.8895,10.8895,37200.0
2010-06-01 13:00:00,13.24,13.29,13.24,13.29,73200.0,10.8895,10.9306,10.8895,10.9306,73200.0
2010-06-01 13:10:00,13.28,13.35,13.28,13.34,65200.0,10.9224,10.9799,10.9224,10.9717,65200.0
2010-06-01 13:20:00,13.34,13.35,13.33,13.35,102000.0,10.9717,10.9799,10.9635,10.9799,102000.0
2010-06-01 13:30:00,13.35,13.37,13.33,13.35,92000.0,10.9799,10.9964,10.9635,10.9799,92000.0
2010-06-01 13:40:00,13.35,13.36,13.33,13.36,40000.0,10.9799,10.9881,10.9635,10.9881,40000.0
2010-06-01 13:50:00,13.35,13.35,13.31,13.31,52000.0,10.9799,10.9799,10.947,10.947,52000.0
2010-06-01 14:00:00,13.3,13.31,13.25,13.26,140000.0,10.9388,10.947,10.8977,10.9059,140000.0
2010-06-01 14:10:00,13.27,13.29,13.25,13.28,88000.0,10.9141,10.9306,10.8977,10.9224,88000.0
2010-06-01 14:20:00,13.28,13.31,13.27,13.31,109600.0,10.9224,10.947,10.9141,10.947,109600.0
2010-06-01 14:30:00,13.31,13.34,13.3,13.31,69600.0,10.947,10.9717,10.9388,10.947,69600.0
2010-06-01 14:40:00,13.3,13.32,13.28,13.31,58000.0,10.9388,10.9552,10.9224,10.947,58000.0
2010-06-01 14:50:00,13.31,13.32,13.28,13.32,145600.0,10.947,10.9552,10.9224,10.9552,145600.0
2010-06-01 15:00:00,13.32,13.33,13.3,13.31,327600.0,10.9552,10.9635,10.9388,10.947,327600.0
2010-06-01 15:10:00,13.31,13.34,13.28,13.28,152800.0,10.947,10.9717,10.9224,10.9224,152800.0
2010-06-01 15:20:00,13.28,13.3,13.24,13.28,346400.0,10.9224,10.9388,10.8895,10.9224,346400.0
2010-06-01 15:30:00,13.28,13.33,13.27,13.3,256000.0,10.9224,10.9635,10.9141,10.9388,256000.0
2010-06-01 15:40:00,13.3,13.31,13.22,13.24,321200.0,10.9388,10.947,10.873,10.8895,321200.0
2010-06-01 15:50:00,13.23,13.23,13.16,13.18,948800.0,10.8812,10.8812,10.8237,10.8401,948800.0
2010-06-02 09:30:00,13.13,13.26,13.11,13.18,209200.0,10.799,10.9059,10.7825,10.8401,209200.0
2010-06-02 09:40:00,13.18,13.22,13.15,13.21,154400.0,10.8401,10.873,10.8154,10.8648,154400.0
2010-06-02 09:50:00,13.2,13.21,13.12,13.2,127600.0,10.8566,10.8648,10.7908,10.8566,127600.0
2010-06-02 10:00:00,13.2,13.26,13.17,13.24,148000.0,10.8566,10.9059,10.8319,10.8895,148000.0
2010-06-02 10:10:00,13.24,13.27,13.22,13.25,103600.0,10.8895,10.9141,10.873,10.8977,103600.0
2010-06-02 10:20:00,13.25,13.27,13.24,13.25,164400.0,10.8977,10.9141,10.8895,10.8977,164400.0
2010-06-02 10:30:00,13.25,13.28,13.24,13.27,200800.0,10.8977,10.9224,10.8895,10.9141,200800.0
2010-06-02 10:40:00,13.27,13.32,13.27,13.31,242000.0,10.9141,10.9552,10.9141,10.947,242000.0
2010-06-02 10:50:00,13.31,13.32,13.28,13.31,114400.0,10.947,10.9552,10.9224,10.947,114400.0
2010-06-02 11:00:00,13.31,13.32,13.3,13.31,105600.0,10.947,10.9552,10.9388,10.947,105600.0
2010-06-02 11:10:00,13.31,13.34,13.29,13.29,159200.0,10.947,10.9717,10.9306,10.9306,159200.0
2010-06-02 11:20:00,13.3,13.32,13.29,13.31,127200.0,10.9388,10.9552,10.9306,10.947,127200.0
2010-06-02 11:30:00,13.31,13.33,13.3,13.31,176800.0,10.947,10.9635,10.9388,10.947,176800.0
2010-06-02 11:40:00,13.3,13.34,13.3,13.33,145200.0,10.9388,10.9717,10.9388,10.9635,145200.0
2010-06-02 11:50:00,13.33,13.34,13.32,13.32,116000.0,10.9635,10.9717,10.9552,10.9552,116000.0
2010-06-02 12:00:00,13.32,13.34,13.31,13.32,88800.0,10.9552,10.9717,10.947,10.9552,88800.0
2010-06-02 12:10:00,13.31,13.33,13.31,13.31,80400.0,10.947,10.9635,10.947,10.947,80400.0
2010-06-02 12:20:00,13.31,13.32,13.3,13.31,53200.0,10.947,10.9552,10.9388,10.947,53200.0
2010-06-02 12:30:00,13.31,13.32,13.3,13.31,74000.0,10.947,10.9552,10.9388,10.947,74000.0
2010-06-02 12:40:00,13.31,13.34,13.31,13.34,102400.0,10.947,10.9717,10.947,10.9717,102400.0
2010-06-02 12:50:00,13.34,13.36,13.33,13.36,96000.0,10.9717,10.9881,10.9635,10.9881,96000.0
2010-06-02 13:00:00,13.36,13.38,13.36,13.37,73200.0,10.9881,11.0046,10.9881,10.9964,73200.0
2010-06-02 13:10:00,13.37,13.38,13.35,13.35,70800.0,10.9964,11.0046,10.9799,10.9799,70800.0
2010-06-02 13:20:00,13.35,13.36,13.34,13.36,131200.0,10.9799,10.9881,10.9717,10.9881,131200.0
2010-06-02 13:30:00,13.36,13.38,13.35,13.35,91600.0,10.9881,11.0046,10.9799,10.9799,91600.0
2010-06-02 13:40:00,13.35,13.39,13.35,13.37,198400.0,10.9799,11.0128,10.9799,10.9964,198400.0
2010-06-02 13:50:00,13.38,13.4,13.37,13.4,250400.0,11.0046,11.021,10.9964,11.021,250400.0
2010-06-02 14:00:00,13.4,13.4,13.37,13.4,189200.0,11.021,11.021,10.9964,11.021,189200.0
2010-06-02 14:10:00,13.4,13.4,13.37,13.38,197600.0,11.021,11.021,10.9964,11.0046,197600.0
2010-06-02 14:20:00,13.38,13.41,13.37,13.4,190400.0,11.0046,11.0293,10.9964,11.021,190400.0
2010-06-02 14:30:00,13.4,13.44,13.4,13.44,214800.0,11.021,11.0539,11.021,11.0539,214800.0
2010-06-02 14:40:00,13.44,13.48,13.43,13.47,283200.0,11.0539,11.0868,11.0457,11.0786,283200.0
2010-06-02 14:50:00,13.47,13.5,13.47,13.49,320800.0,11.0786,11.1033,11.0786,11.0951,320800.0
2010-06-02 15:00:00,13.49,13.51,13.47,13.51,504400.0,11.0951,11.1115,11.0786,11.1115,504400.0
2010-06-02 15:10:00,13.51,13.55,13.51,13.53,459600.0,11.1115,11.1444,11.1115,11.128,459600.0
2010-06-02 15:20:00,13.53,13.54,13.51,13.54,360400.0,11.128,11.1362,11.1115,11.1362,360400.0
2010-06-02 15:30:00,13.54,13.56,13.5,13.52,277600.0,11.1362,11.1526,11.1033,11.1197,277600.0
2010-06-02 15:40:00,13.52,13.56,13.52,13.56,489600.0,11.1197,11.1526,11.1197,11.1526,489600.0
2010-06-02 15:50:00,13.56,13.61,13.55,13.6,882400.0,11.1526,11.1938,11.1444,11.1855,882400.0
2010-06-03 09:30:00,13.84,14.47,13.75,14.4,1531200.0,11.4153,11.935,11.3411,11.8772,1531200.0
2010-06-03 09:40:00,14.42,14.42,14.21,14.23,1017600.0,11.8937,11.8937,11.7205,11.737,1017600.0
2010-06-03 09:50:00,14.23,14.35,14.22,14.22,799200.0,11.737,11.836,11.7288,11.7288,799200.0
2010-06-03 10:00:00,14.24,14.24,14.11,14.15,756400.0,11.7453,11.7453,11.638,11.671,756400.0
2010-06-03 10:10:00,14.15,14.18,14.06,14.13,616400.0,11.671,11.6958,11.5968,11.6545,616400.0
2010-06-03 10:20:00,14.15,14.16,14.1,14.13,669200.0,11.671,11.6793,11.6298,11.6545,669200.0
2010-06-03 10:30:00,14.13,14.16,14.07,14.09,508800.0,11.6545,11.6793,11.6051,11.6215,508800.0
2010-06-03 10:40:00,14.1,14.1,14.0,14.02,356000.0,11.6298,11.6298,11.5473,11.5638,356000.0
2010-06-03 10:50:00,14.02,14.07,14.02,14.05,187600.0,11.5638,11.6051,11.5638,11.5886,187600.0
2010-06-03 11:00:00,14.05,14.06,13.99,13.99,288400.0,11.5886,11.5968,11.5391,11.5391,288400.0
2010-06-03 11:10:00,13.99,14.02,13.98,14.0,322800.0,11.5391,11.5638,11.5308,11.5473,322800.0
2010-06-03 11:20:00,14.0,14.02,13.97,13.98,182000.0,11.5473,11.5638,11.5226,11.5308,182000.0
2010-06-03 11:30:00,13.98,13.99,13.97,13.99,94800.0,11.5308,11.5391,11.5226,11.5391,94800.0
2010-06-03 11:40:00,13.99,14.0,13.96,13.98,226000.0,11.5391,11.5473,11.5143,11.5308,226000.0
2010-06-03 11:50:00,13.99,14.02,13.97,13.99,271200.0,11.5391,11.5638,11.5226,11.5391,271200.0
2010-06-03 12:00:00,13.99,13.99,13.93,13.96,114800.0,11.5391,11.5391,11.4896,11.5143,114800.0
2010-06-03 12:10:00,13.96,13.97,13.94,13.97,114400.0,11.5143,11.5226,11.4978,11.5226,114400.0
2010-06-03 12:20:00,13.96,13.97,13.94,13.94,238000.0,11.5143,11.5226,11.4978,11.4978,238000.0
2010-06-03 12:30:00,13.94,13.99,13.92,13.99,328400.0,11.4978,11.5391,11.4813,11.5391,328400.0
2010-06-03 12:40:00,13.99,14.02,13.98,13.98,210400.0,11.5391,11.5638,11.5308,11.5308,210400.0
2010-06-03 12:50:00,13.98,13.99,13.96,13.98,108000.0,11.5308,11.5391,11.5143,11.5308,108000.0
2010-06-03 13:00:00,13.98,13.99,13.96,13.99,99200.0,11.5308,11.5391,11.5143,11.5391,99200.0
2010-06-03 13:10:00,13.99,14.03,13.98,13.99,138000.0,11.5391,11.5721,11.5308,11.5391,138000.0
2010-06-03 13:20:00,13.99,14.01,13.97,13.99,282800.0,11.5391,11.5556,11.5226,11.5391,282800.0
2010-06-03 13:30:00,14.0,14.01,13.97,13.99,150800.0,11.5473,11.5556,11.5226,11.5391,150800.0
2010-06-03 13:40:00,13.99,14.03,13.99,14.02,114000.0,11.5391,11.5721,11.5391,11.5638,114000.0
2010-06-03 13:50:00,14.02,14.02,13.96,13.97,103600.0,11.5638,11.5638,11.5143,11.5226,103600.0
2010-06-03 14:00:00,13.97,13.99,13.95,13.99,102000.0,11.5226,11.5391,11.5061,11.5391,102000.0
2010-06-03 14:10:00,13.99,14.0,13.97,13.98,145200.0,11.5391,11.5473,11.5226,11.5308,145200.0
2010-06-03 14:20:00,13.98,14.01,13.95,13.95,130800.0,11.5308,11.5556,11.5061,11.5061,130800.0
2010-06-03 14:30:00,13.95,14.01,13.94,14.01,224400.0,11.5061,11.5556,11.4978,11.5556,224400.0
2010-06-03 14:40:00,14.01,14.05,14.01,14.02,229200.0,11.5556,11.5886,11.5556,11.5638,229200.0
2010-06-03 14:50:00,14.03,14.05,14.02,14.05,190000.0,11.5721,11.5886,11.5638,11.5886,190000.0
2010-06-03 15:00:00,14.05,14.05,14.02,14.02,216400.0,11.5886,11.5886,11.5638,11.5638,216400.0
2010-06-03 15:10:00,14.02,14.02,13.97,13.99,279200.0,11.5638,11.5638,11.5226,11.5391,279200.0
2010-06-03 15:20:00,13.99,14.08,13.98,14.08,357600.0,11.5391,11.6133,11.5308,11.6133,357600.0
2010-06-03 15:30:00,14.08,14.09,14.06,14.08,733600.0,11.6133,11.6215,11.5968,11.6133,733600.0
2010-06-03 15:40:00,14.08,14.1,14.04,14.04,439600.0,11.6133,11.6298,11.5803,11.5803,439600.0
2010-06-03 15:50:00,14.04,14.08,14.01,14.05,1099200.0,11.5803,11.6133,11.5556,11.5886,1099200.0
2010-06-04 09:30:00,13.87,13.93,13.79,13.92,379600.0,11.4401,11.4896,11.3741,11.4813,379600.0
2010-06-04 09:40:00,13.92,14.1,13.9,14.04,940800.0,11.4813,11.6298,11.4648,11.5803,940800.0
2010-06-04 09:50:00,14.04,14.05,14.01,14.01,280000.0,11.5803,11.5886,11.5556,11.5556,280000.0
2010-06-04 10:00:00,14.01,14.03,13.97,14.02,231600.0,11.5556,11.5721,11.5226,11.5638,231600.0
2010-06-04 10:10:00,14.02,14.06,14.01,14.03,214400.0,11.5638,11.5968,11.5556,11.5721,214400.0
2010-06-04 10:20:00,14.03,14.03,13.97,13.97,238000.0,11.5721,11.5721,11.5226,11.5226,238000.0
2010-06-04 10:30:00,13.97,13.97,13.93,13.97,214400.0,11.5226,11.5226,11.4896,11.5226,214400.0
2010-06-04 10:40:00,13.97,13.97,13.9,13.9,144800.0,11.5226,11.5226,11.4648,11.4648,144800.0
2010-06-04 10:50:00,13.9,13.9,13.84,13.84,171200.0,11.4648,11.4648,11.4153,11.4153,171200.0
2010-06-04 11:00:00,13.84,13.87,13.82,13.86,153600.0,11.4153,11.4401,11.3988,11.4318,153600.0
2010-06-04 11:10:00,13.85,13.87,13.8,13.81,167600.0,11.4236,11.4401,11.3824,11.3906,167600.0
2010-06-04 11:20:00,13.81,13.82,13.77,13.79,210400.0,11.3906,11.3988,11.3576,11.3741,210400.0
2010-06-04 11:30:00,13.79,13.84,13.78,13.81,193600.0,11.3741,11.4153,11.3659,11.3906,193600.0
2010-06-04 11:40:00,13.81,13.82,13.79,13.81,89600.0,11.3906,11.3988,11.3741,11.3906,89600.0
2010-06-04 11:50:00,13.81,13.81,13.78,13.78,133200.0,11.3906,11.3906,11.3659,11.3659,133200.0
2010-06-04 12:00:00,13.79,13.79,13.76,13.76,280800.0,11.3741,11.3741,11.3494,11.3494,280800.0
2010-06-04 12:10:00,13.76,13.79,13.76,13.78,170400.0,11.3494,11.3741,11.3494,11.3659,170400.0
2010-06-04 12:20:00,13.78,13.8,13.78,13.78,139600.0,11.3659,11.3824,11.3659,11.3659,139600.0
2010-06-04 12:30:00,13.78,13.79,13.75,13.75,270400.0,11.3659,11.3741,11.3411,11.3411,270400.0
2010-06-04 12:40:00,13.75,13.76,13.72,13.73,131600.0,11.3411,11.3494,11.3164,11.3246,131600.0
2010-06-04 12:50:00,13.73,13.77,13.73,13.77,128800.0,11.3246,11.3576,11.3246,11.3576,128800.0
2010-06-04 13:00:00,13.77,13.82,13.76,13.81,192800.0,11.3576,11.3988,11.3494,11.3906,192800.0
2010-06-04 13:10:00,13.81,13.83,13.79,13.8,146800.0,11.3906,11.4071,11.3741,11.3824,146800.0
2010-06-04 13:20:00,13.8,13.81,13.74,13.75,149600.0,11.3824,11.3906,11.3329,11.3411,149600.0
2010-06-04 13:30:00,13.75,13.78,13.73,13.74,126400.0,11.3411,11.3659,11.3246,11.3329,126400.0
2010-06-04 13:40:00,13.75,13.77,13.73,13.74,108800.0,11.3411,11.3576,11.3246,11.3329,108800.0
2010-06-04 13:50:00,13.74,13.75,13.7,13.7,124000.0,11.3329,11.3411,11.2999,11.2999,124000.0
2010-06-04 14:00:00,13.7,13.74,13.68,13.68,182800.0,11.2999,11.3329,11.2834,11.2834,182800.0
2010-06-04 14:10:00,13.68,13.7,13.66,13.69,142000.0,11.2834,11.2999,11.2669,11.2916,142000.0
2010-06-04 14:20:00,13.69,13.72,13.66,13.7,199600.0,11.2916,11.3164,11.2669,11.2999,199600.0
2010-06-04 14:30:00,13.7,13.71,13.67,13.69,139200.0,11.2999,11.3081,11.2751,11.2916,139200.0
2010-06-04 14:40:00,13.68,13.68,13.63,13.63,248800.0,11.2834,11.2834,11.2421,11.2421,248800.0
2010-06-04 14:50:00,13.63,13.65,13.6,13.64,210800.0,11.2421,11.2586,11.2174,11.2504,210800.0
2010-06-04 15:00:00,13.65,13.69,13.64,13.69,312400.0,11.2586,11.2916,11.2504,11.2916,312400.0
2010-06-04 15:10:00,13.69,13.7,13.66,13.68,187600.0,11.2916,11.2999,11.2669,11.2834,187600.0
2010-06-04 15:20:00,13.68,13.69,13.63,13.63,184800.0,11.2834,11.2916,11.2421,11.2421,184800.0
2010-06-04 15:30:00,13.63,13.67,13.63,13.66,377200.0,11.2421,11.2751,11.2421,11.2669,377200.0
2010-06-04 15:40:00,13.67,13.67,13.6,13.65,484000.0,11.2751,11.2751,11.2174,11.2586,484000.0
2010-06-04 15:50:00,13.65,13.68,13.62,13.65,1052400.0,11.2586,11.2834,11.2339,11.2586,1052400.0
2010-06-07 09:30:00,13.69,13.75,13.66,13.67,306400.0,11.2916,11.3411,11.2669,11.2751,306400.0
2010-06-07 09:40:00,13.67,13.67,13.6,13.65,159600.0,11.2751,11.2751,11.2174,11.2586,159600.0
2010-06-07 09:50:00,13.65,13.78,13.65,13.76,231600.0,11.2586,11.3659,11.2586,11.3494,231600.0
2010-06-07 10:00:00,13.76,13.85,13.75,13.83,266000.0,11.3494,11.4236,11.3411,11.4071,266000.0
2010-06-07 10:10:00,13.83,13.84,13.74,13.74,227600.0,11.4071,11.4153,11.3329,11.3329,227600.0
2010-06-07 10:20:00,13.74,13.76,13.7,13.72,305600.0,11.3329,11.3494,11.2999,11.3164,305600.0
2010-06-07 10:30:00,13.72,13.72,13.62,13.63,144800.0,11.3164,11.3164,11.2339,11.2421,144800.0
2010-06-07 10:40:00,13.63,13.65,13.59,13.6,142800.0,11.2421,11.2586,11.2091,11.2174,142800.0
2010-06-07 10:50:00,13.6,13.62,13.52,13.53,93200.0,11.2174,11.2339,11.1514,11.1597,93200.0
2010-06-07 11:00:00,13.53,13.58,13.52,13.58,94800.0,11.1597,11.2009,11.1514,11.2009,94800.0
2010-06-07 11:10:00,13.58,13.58,13.47,13.47,102400.0,11.2009,11.2009,11.1102,11.1102,102400.0
2010-06-07 11:20:00,13.48,13.54,13.48,13.54,120400.0,11.1184,11.1679,11.1184,11.1679,120400.0
2010-06-07 11:30:00,13.54,13.56,13.53,13.55,49200.0,11.1679,11.1844,11.1597,11.1761,49200.0
2010-06-07 11:40:00,13.55,13.59,13.54,13.58,62800.0,11.1761,11.2091,11.1679,11.2009,62800.0
2010-06-07 11:50:00,13.58,13.59,13.56,13.58,76400.0,11.2009,11.2091,11.1844,11.2009,76400.0
2010-06-07 12:00:00,13.58,13.61,13.57,13.6,81600.0,11.2009,11.2256,11.1926,11.2174,81600.0
2010-06-07 12:10:00,13.6,13.61,13.58,13.58,53200.0,11.2174,11.2256,11.2009,11.2009,53200.0
2010-06-07 12:20:00,13.58,13.59,13.55,13.55,62400.0,11.2009,11.2091,11.1761,11.1761,62400.0
2010-06-07 12:30:00,13.55,13.56,13.54,13.55,56800.0,11.1761,11.1844,11.1679,11.1761,56800.0
2010-06-07 12:40:00,13.55,13.58,13.55,13.58,88800.0,11.1761,11.2009,11.1761,11.2009,88800.0
2010-06-07 12:50:00,13.58,13.61,13.58,13.59,73200.0,11.2009,11.2256,11.2009,11.2091,73200.0
2010-06-07 13:00:00,13.59,13.6,13.56,13.59,112400.0,11.2091,11.2174,11.1844,11.2091,112400.0
2010-06-07 13:10:00,13.59,13.71,13.59,13.6,64000.0,11.2091,11.3081,11.2091,11.2174,64000.0
2010-06-07 13:20:00,13.6,13.62,13.59,13.6,51600.0,11.2174,11.2339,11.2091,11.2174,51600.0
2010-06-07 13:30:00,13.6,13.62,13.58,13.58,65200.0,11.2174,11.2339,11.2009,11.2009,65200.0
2010-06-07 13:40:00,13.58,13.59,13.53,13.54,76000.0,11.2009,11.2091,11.1597,11.1679,76000.0
2010-06-07 13:50:00,13.54,13.55,13.51,13.52,106800.0,11.1679,11.1761,11.1432,11.1514,106800.0
2010-06-07 14:00:00,13.52,13.53,13.49,13.5,308400.0,11.1514,11.1597,11.1267,11.1349,308400.0
2010-06-07 14:10:00,13.5,13.51,13.45,13.46,164800.0,11.1349,11.1432,11.0937,11.1019,164800.0
2010-06-07 14:20:00,13.46,13.49,13.45,13.47,106800.0,11.1019,11.1267,11.0937,11.1102,106800.0
2010-06-07 14:30:00,13.47,13.48,13.44,13.45,145600.0,11.1102,11.1184,11.0854,11.0937,145600.0
2010-06-07 14:40:00,13.44,13.45,13.37,13.4,202400.0,11.0854,11.0937,11.0277,11.0524,202400.0
2010-06-07 14:50:00,13.4,13.42,13.38,13.38,190400.0,11.0524,11.0689,11.0359,11.0359,190400.0
2010-06-07 15:00:00,13.38,13.42,13.38,13.42,234000.0,11.0359,11.0689,11.0359,11.0689,234000.0
2010-06-07 15:10:00,13.42,13.42,13.34,13.35,354800.0,11.0689,11.0689,11.0029,11.0112,354800.0
2010-06-07 15:20:00,13.35,13.35,13.27,13.28,486400.0,11.0112,11.0112,10.9452,10.9535,486400.0
2010-06-07 15:30:00,13.28,13.31,13.28,13.3,426000.0,10.9535,10.9782,10.9535,10.9699,426000.0
2010-06-07 15:40:00,13.3,13.31,13.26,13.28,508400.0,10.9699,10.9782,10.937,10.9535,508400.0
2010-06-07 15:50:00,13.28,13.31,13.27,13.28,824000.0,10.9535,10.9782,10.9452,10.9535,824000.0
2010-06-08 09:30:00,13.26,13.38,13.26,13.36,174400.0,10.937,11.0359,10.937,11.0194,174400.0
2010-06-08 09:40:00,13.37,13.4,13.3,13.33,176800.0,11.0277,11.0524,10.9699,10.9947,176800.0
2010-06-08 09:50:00,13.33,13.33,13.18,13.23,216800.0,10.9947,10.9947,10.871,10.9122,216800.0
2010-06-08 10:00:00,13.23,13.34,13.22,13.34,220400.0,10.9122,11.0029,10.904,11.0029,220400.0
2010-06-08 10:10:00,13.34,13.34,13.28,13.3,388800.0,11.0029,11.0029,10.9535,10.9699,388800.0
2010-06-08 10:20:00,13.3,13.3,13.24,13.27,141600.0,10.9699,10.9699,10.9205,10.9452,141600.0
2010-06-08 10:30:00,13.27,13.28,13.22,13.22,124000.0,10.9452,10.9535,10.904,10.904,124000.0
2010-06-08 10:40:00,13.21,13.22,13.14,13.15,161600.0,10.8957,10.904,10.838,10.8462,161600.0
2010-06-08 10:50:00,13.15,13.23,13.14,13.23,190000.0,10.8462,10.9122,10.838,10.9122,190000.0
2010-06-08 11:00:00,13.23,13.26,13.14,13.18,124000.0,10.9122,10.937,10.838,10.871,124000.0
2010-06-08 11:10:00,13.18,13.2,13.15,13.2,88000.0,10.871,10.8875,10.8462,10.8875,88000.0
2010-06-08 11:20:00,13.2,13.31,13.2,13.28,123200.0,10.8875,10.9782,10.8875,10.9535,123200.0
2010-06-08 11:30:00,13.28,13.32,13.28,13.3,149200.0,10.9535,10.9864,10.9535,10.9699,149200.0
2010-06-08 11:40:00,13.3,13.33,13.24,13.33,199600.0,10.9699,10.9947,10.9205,10.9947,199600.0
2010-06-08 11:50:00,13.33,13.39,13.33,13.36,194400.0,10.9947,11.0442,10.9947,11.0194,194400.0
2010-06-08 12:00:00,13.37,13.4,13.35,13.36,186000.0,11.0277,11.0524,11.0112,11.0194,186000.0
2010-06-08 12:10:00,13.36,13.37,13.32,13.36,230400.0,11.0194,11.0277,10.9864,11.0194,230400.0
2010-06-08 12:20:00,13.36,13.37,13.34,13.35,116800.0,11.0194,11.0277,11.0029,11.0112,116800.0
2010-06-08 12:30:00,13.35,13.35,13.32,13.34,73200.0,11.0112,11.0112,10.9864,11.0029,73200.0
2010-06-08 12:40:00,13.34,13.36,13.31,13.34,141600.0,11.0029,11.0194,10.9782,11.0029,141600.0
2010-06-08 12:50:00,13.34,13.37,13.33,13.37,90800.0,11.0029,11.0277,10.9947,11.0277,90800.0
2010-06-08 13:00:00,13.37,13.38,13.31,13.32,106800.0,11.0277,11.0359,10.9782,10.9864,106800.0
2010-06-08 13:10:00,13.32,13.32,13.3,13.31,174000.0,10.9864,10.9864,10.9699,10.9782,174000.0
2010-06-08 13:20:00,13.31,13.32,13.28,13.3,108000.0,10.9782,10.9864,10.9535,10.9699,108000.0
2010-06-08 13:30:00,13.31,13.31,13.26,13.27,464800.0,10.9782,10.9782,10.937,10.9452,464800.0
2010-06-08 13:40:00,13.28,13.3,13.25,13.27,134800.0,10.9535,10.9699,10.9287,10.9452,134800.0
2010-06-08 13:50:00,13.27,13.31,13.25,13.31,314000.0,10.9452,10.9782,10.9287,10.9782,314000.0
2010-06-08 14:00:00,13.31,13.36,13.31,13.31,190000.0,10.9782,11.0194,10.9782,10.9782,190000.0
2010-06-08 14:10:00,13.31,13.33,13.29,13.33,168800.0,10.9782,10.9947,10.9617,10.9947,168800.0
2010-06-08 14:20:00,13.34,13.4,13.33,13.39,176800.0,11.0029,11.0524,10.9947,11.0442,176800.0
2010-06-08 14:30:00,13.39,13.46,13.39,13.43,507200.0,11.0442,11.1019,11.0442,11.0772,507200.0
2010-06-08 14:40:00,13.43,13.47,13.43,13.46,624800.0,11.0772,11.1102,11.0772,11.1019,624800.0
2010-06-08 14:50:00,13.45,13.46,13.43,13.44,391200.0,11.0937,11.1019,11.0772,11.0854,391200.0
2010-06-08 15:00:00,13.44,13.49,13.42,13.47,343600.0,11.0854,11.1267,11.0689,11.1102,343600.0
2010-06-08 15:10:00,13.47,13.52,13.45,13.51,766800.0,11.1102,11.1514,11.0937,11.1432,766800.0
2010-06-08 15:20:00,13.51,13.64,13.5,13.62,866000.0,11.1432,11.2504,11.1349,11.2339,866000.0
2010-06-08 15:30:00,13.62,13.68,13.6,13.68,829200.0,11.2339,11.2834,11.2174,11.2834,829200.0
2010-06-08 15:40:00,13.68,13.69,13.63,13.64,682800.0,11.2834,11.2916,11.2421,11.2504,682800.0
2010-06-08 15:50:00,13.64,13.69,13.63,13.65,942000.0,11.2504,11.2916,11.2421,11.2586,942000.0
2010-06-09 09:30:00,13.74,13.96,13.7,13.85,636400.0,11.3329,11.5143,11.2999,11.4236,636400.0
2010-06-09 09:40:00,13.85,14.02,13.85,13.99,584800.0,11.4236,11.5638,11.4236,11.5391,584800.0
2010-06-09 09:50:00,13.99,14.04,13.95,13.98,300000.0,11.5391,11.5803,11.5061,11.5308,300000.0
2010-06-09 10:00:00,13.99,14.07,13.96,14.02,697200.0,11.5391,11.6051,11.5143,11.5638,697200.0
2010-06-09 10:10:00,14.02,14.05,13.99,14.0,300000.0,11.5638,11.5886,11.5391,11.5473,300000.0
2010-06-09 10:20:00,14.01,14.01,13.99,13.99,250400.0,11.5556,11.5556,11.5391,11.5391,250400.0
2010-06-09 10:30:00,13.99,14.01,13.98,13.99,626000.0,11.5391,11.5556,11.5308,11.5391,626000.0
2010-06-09 10:40:00,13.99,14.04,13.97,14.04,394400.0,11.5391,11.5803,11.5226,11.5803,394400.0
2010-06-09 10:50:00,14.03,14.09,14.03,14.09,318400.0,11.5721,11.6215,11.5721,11.6215,318400.0
2010-06-09 11:00:00,14.09,14.12,14.07,14.09,312000.0,11.6215,11.6463,11.6051,11.6215,312000.0
2010-06-09 11:10:00,14.09,14.11,14.05,14.09,380800.0,11.6215,11.638,11.5886,11.6215,380800.0
2010-06-09 11:20:00,14.09,14.13,14.09,14.11,424000.0,11.6215,11.6545,11.6215,11.638,424000.0
2010-06-09 11:30:00,14.1,14.11,14.06,14.07,192000.0,11.6298,11.638,11.5968,11.6051,192000.0
2010-06-09 11:40:00,14.07,14.1,14.06,14.08,344800.0,11.6051,11.6298,11.5968,11.6133,344800.0
2010-06-09 11:50:00,14.08,14.13,14.08,14.1,161600.0,11.6133,11.6545,11.6133,11.6298,161600.0
2010-06-09 12:00:00,14.1,14.13,14.1,14.11,282400.0,11.6298,11.6545,11.6298,11.638,282400.0
2010-06-09 12:10:00,14.11,14.14,14.11,14.13,85600.0,11.638,11.6628,11.638,11.6545,85600.0
2010-06-09 12:20:00,14.13,14.14,14.12,14.12,107200.0,11.6545,11.6628,11.6463,11.6463,107200.0
2010-06-09 12:30:00,14.12,14.14,14.1,14.13,219200.0,11.6463,11.6628,11.6298,11.6545,219200.0
2010-06-09 12:40:00,14.13,14.14,14.11,14.13,126000.0,11.6545,11.6628,11.638,11.6545,126000.0
2010-06-09 12:50:00,14.13,14.13,14.1,14.1,192400.0,11.6545,11.6545,11.6298,11.6298,192400.0
2010-06-09 13:00:00,14.1,14.13,14.1,14.11,161200.0,11.6298,11.6545,11.6298,11.638,161200.0
2010-06-09 13:10:00,14.11,14.15,14.1,14.14,167600.0,11.638,11.671,11.6298,11.6628,167600.0
2010-06-09 13:20:00,14.14,14.15,14.12,14.14,191600.0,11.6628,11.671,11.6463,11.6628,191600.0
2010-06-09 13:30:00,14.14,14.15,14.1,14.12,290000.0,11.6628,11.671,11.6298,11.6463,290000.0
2010-06-09 13:40:00,14.11,14.15,14.1,14.11,107200.0,11.638,11.671,11.6298,11.638,107200.0
2010-06-09 13:50:00,14.11,14.13,14.08,14.11,205600.0,11.638,11.6545,11.6133,11.638,205600.0
2010-06-09 14:00:00,14.11,14.12,14.03,14.03,156400.0,11.638,11.6463,11.5721,11.5721,156400.0
2010-06-09 14:10:00,14.03,14.08,14.03,14.05,139200.0,11.5721,11.6133,11.5721,11.5886,139200.0
2010-06-09 14:20:00,14.05,14.08,14.04,14.07,249600.0,11.5886,11.6133,11.5803,11.6051,249600.0
2010-06-09 14:30:00,14.07,14.08,14.05,14.06,176000.0,11.6051,11.6133,11.5886,11.5968,176000.0
2010-06-09 14:40:00,14.06,14.06,14.01,14.03,257600.0,11.5968,11.5968,11.5556,11.5721,257600.0
2010-06-09 14:50:00,14.03,14.04,13.95,13.96,227600.0,11.5721,11.5803,11.5061,11.5143,227600.0
2010-06-09 15:00:00,13.96,14.02,13.94,14.01,426000.0,11.5143,11.5638,11.4978,11.5556,426000.0
2010-06-09 15:10:00,14.01,14.02,13.92,13.93,393200.0,11.5556,11.5638,11.4813,11.4896,393200.0
2010-06-09 15:20:00,13.93,13.96,13.9,13.95,370800.0,11.4896,11.5143,11.4648,11.5061,370800.0
2010-06-09 15:30:00,13.95,13.96,13.88,13.88,598800.0,11.5061,11.5143,11.4483,11.4483,598800.0
2010-06-09 15:40:00,13.88,13.93,13.88,13.89,752400.0,11.4483,11.4896,11.4483,11.4566,752400.0
2010-06-09 15:50:00,13.9,13.94,13.87,13.9,1095600.0,11.4648,11.4978,11.4401,11.4648,1095600.0
2010-06-10 09:30:00,14.07,14.12,13.99,14.06,360000.0,11.6051,11.6463,11.5391,11.5968,360000.0
2010-06-10 09:40:00,14.06,14.12,14.06,14.11,162400.0,11.5968,11.6463,11.5968,11.638,162400.0
2010-06-10 09:50:00,14.12,14.21,14.11,14.2,216400.0,11.6463,11.7205,11.638,11.7123,216400.0
2010-06-10 10:00:00,14.21,14.24,14.19,14.19,276400.0,11.7205,11.7453,11.704,11.704,276400.0
2010-06-10 10:10:00,14.18,14.19,14.16,14.18,168000.0,11.6958,11.704,11.6793,11.6958,168000.0
2010-06-10 10:20:00,14.18,14.2,14.14,14.2,262000.0,11.6958,11.7123,11.6628,11.7123,262000.0
2010-06-10 10:30:00,14.2,14.24,14.19,14.23,236800.0,11.7123,11.7453,11.704,11.737,236800.0
2010-06-10 10:40:00,14.23,14.28,14.22,14.24,448400.0,11.737,11.7783,11.7288,11.7453,448400.0
2010-06-10 10:50:00,14.24,14.24,14.2,14.23,268400.0,11.7453,11.7453,11.7123,11.737,268400.0
2010-06-10 11:00:00,14.23,14.26,14.21,14.25,160400.0,11.737,11.7618,11.7205,11.7535,160400.0
2010-06-10 11:10:00,14.25,14.26,14.24,14.25,207600.0,11.7535,11.7618,11.7453,11.7535,207600.0
2010-06-10 11:20:00,14.25,14.26,14.24,14.25,154400.0,11.7535,11.7618,11.7453,11.7535,154400.0
2010-06-10 11:30:00,14.25,14.26,14.24,14.25,245600.0,11.7535,11.7618,11.7453,11.7535,245600.0
2010-06-10 11:40:00,14.25,14.26,14.24,14.25,197600.0,11.7535,11.7618,11.7453,11.7535,197600.0
2010-06-10 11:50:00,14.25,14.26,14.24,14.26,112000.0,11.7535,11.7618,11.7453,11.7618,112000.0
2010-06-10 12:00:00,14.26,14.27,14.2,14.22,215200.0,11.7618,11.77,11.7123,11.7288,215200.0
2010-06-10 12:10:00,14.22,14.24,14.2,14.2,121200.0,11.7288,11.7453,11.7123,11.7123,121200.0
2010-06-10 12:20:00,14.2,14.23,14.19,14.21,124400.0,11.7123,11.737,11.704,11.7205,124400.0
2010-06-10 12:30:00,14.21,14.24,14.21,14.23,176800.0,11.7205,11.7453,11.7205,11.737,176800.0
2010-06-10 12:40:00,14.23,14.23,14.2,14.22,252000.0,11.737,11.737,11.7123,11.7288,252000.0
2010-06-10 12:50:00,14.22,14.26,14.22,14.25,213600.0,11.7288,11.7618,11.7288,11.7535,213600.0
2010-06-10 13:00:00,14.25,14.25,14.22,14.24,168800.0,11.7535,11.7535,11.7288,11.7453,168800.0
2010-06-10 13:10:00,14.24,14.27,14.22,14.25,214400.0,11.7453,11.77,11.7288,11.7535,214400.0
2010-06-10 13:20:00,14.25,14.27,14.24,14.26,110800.0,11.7535,11.77,11.7453,11.7618,110800.0
2010-06-10 13:30:00,14.26,14.28,14.24,14.27,205200.0,11.7618,11.7783,11.7453,11.77,205200.0
2010-06-10 13:40:00,14.27,14.3,14.24,14.29,118800.0,11.77,11.7948,11.7453,11.7865,118800.0
2010-06-10 13:50:00,14.29,14.29,14.26,14.28,89200.0,11.7865,11.7865,11.7618,11.7783,89200.0
2010-06-10 14:00:00,14.27,14.28,14.23,14.24,156800.0,11.77,11.7783,11.737,11.7453,156800.0
2010-06-10 14:10:00,14.24,14.27,14.22,14.26,162000.0,11.7453,11.77,11.7288,11.7618,162000.0
2010-06-10 14:20:00,14.26,14.28,14.25,14.27,110800.0,11.7618,11.7783,11.7535,11.77,110800.0
2010-06-10 14:30:00,14.27,14.32,14.27,14.31,231200.0,11.77,11.8113,11.77,11.803,231200.0
2010-06-10 14:40:00,14.31,14.35,14.31,14.34,291200.0,11.803,11.836,11.803,11.8277,291200.0
2010-06-10 14:50:00,14.34,14.34,14.31,14.32,204800.0,11.8277,11.8277,11.803,11.8113,204800.0
2010-06-10 15:00:00,14.32,14.38,14.31,14.37,564000.0,11.8113,11.8607,11.803,11.8525,564000.0
2010-06-10 15:10:00,14.37,14.4,14.34,14.39,330000.0,11.8525,11.8772,11.8277,11.869,330000.0
2010-06-10 15:20:00,14.39,14.39,14.34,14.34,1008000.0,11.869,11.869,11.8277,11.8277,1008000.0
2010-06-10 15:30:00,14.34,14.37,14.33,14.34,299200.0,11.8277,11.8525,11.8195,11.8277,299200.0
2010-06-10 15:40:00,14.34,14.38,14.33,14.35,592000.0,11.8277,11.8607,11.8195,11.836,592000.0
2010-06-10 15:50:00,14.35,14.39,14.35,14.37,631200.0,11.836,11.869,11.836,11.8525,631200.0
2010-06-11 09:30:00,14.19,14.31,14.18,14.29,244000.0,11.704,11.803,11.6958,11.7865,244000.0
2010-06-11 09:40:00,14.3,14.4,14.3,14.38,134400.0,11.7948,11.8772,11.7948,11.8607,134400.0
2010-06-11 09:50:00,14.38,14.5,14.38,14.49,357200.0,11.8607,11.9597,11.8607,11.9515,357200.0
2010-06-11 10:00:00,14.49,14.5,14.41,14.48,360400.0,11.9515,11.9597,11.8855,11.9432,360400.0
2010-06-11 10:10:00,14.48,14.52,14.42,14.43,190400.0,11.9432,11.9762,11.8937,11.902,190400.0
2010-06-11 10:20:00,14.44,14.46,14.42,14.44,85600.0,11.9102,11.9267,11.8937,11.9102,85600.0
2010-06-11 10:30:00,14.44,14.47,14.41,14.42,134800.0,11.9102,11.935,11.8855,11.8937,134800.0
2010-06-11 10:40:00,14.42,14.45,14.4,14.45,153600.0,11.8937,11.9185,11.8772,11.9185,153600.0
2010-06-11 10:50:00,14.44,14.45,14.38,14.41,108000.0,11.9102,11.9185,11.8607,11.8855,108000.0
2010-06-11 11:00:00,14.41,14.41,14.37,14.38,200400.0,11.8855,11.8855,11.8525,11.8607,200400.0
2010-06-11 11:10:00,14.39,14.41,14.37,14.4,190000.0,11.869,11.8855,11.8525,11.8772,190000.0
2010-06-11 11:20:00,14.38,14.4,14.38,14.39,91200.0,11.8607,11.8772,11.8607,11.869,91200.0
2010-06-11 11:30:00,14.39,14.42,14.37,14.37,68800.0,11.869,11.8937,11.8525,11.8525,68800.0
2010-06-11 11:40:00,14.37,14.4,14.37,14.39,204400.0,11.8525,11.8772,11.8525,11.869,204400.0
2010-06-11 11:50:00,14.39,14.42,14.37,14.37,185200.0,11.869,11.8937,11.8525,11.8525,185200.0
2010-06-11 12:00:00,14.37,14.37,14.34,14.34,104400.0,11.8525,11.8525,11.8277,11.8277,104400.0
2010-06-11 12:10:00,14.35,14.35,14.32,14.33,117200.0,11.836,11.836,11.8113,11.8195,117200.0
2010-06-11 12:20:00,14.33,14.33,14.27,14.29,113600.0,11.8195,11.8195,11.77,11.7865,113600.0
2010-06-11 12:30:00,14.29,14.29,14.24,14.26,107600.0,11.7865,11.7865,11.7453,11.7618,107600.0
2010-06-11 12:40:00,14.25,14.29,14.24,14.28,77200.0,11.7535,11.7865,11.7453,11.7783,77200.0
2010-06-11 12:50:00,14.28,14.28,14.25,14.26,93200.0,11.7783,11.7783,11.7535,11.7618,93200.0
2010-06-11 13:00:00,14.26,14.29,14.26,14.28,136800.0,11.7618,11.7865,11.7618,11.7783,136800.0
2010-06-11 13:10:00,14.28,14.3,14.28,14.28,90800.0,11.7783,11.7948,11.7783,11.7783,90800.0
2010-06-11 13:20:00,14.28,14.28,14.27,14.28,63600.0,11.7783,11.7783,11.77,11.7783,63600.0
2010-06-11 13:30:00,14.27,14.28,14.25,14.27,276800.0,11.77,11.7783,11.7535,11.77,276800.0
2010-06-11 13:40:00,14.28,14.28,14.22,14.23,296000.0,11.7783,11.7783,11.7288,11.737,296000.0
2010-06-11 13:50:00,14.23,14.25,14.22,14.23,435600.0,11.737,11.7535,11.7288,11.737,435600.0
2010-06-11 14:00:00,14.24,14.26,14.22,14.25,94800.0,11.7453,11.7618,11.7288,11.7535,94800.0
2010-06-11 14:10:00,14.25,14.25,14.19,14.2,114000.0,11.7535,11.7535,11.704,11.7123,114000.0
2010-06-11 14:20:00,14.2,14.21,14.19,14.2,121600.0,11.7123,11.7205,11.704,11.7123,121600.0
2010-06-11 14:30:00,14.2,14.23,14.2,14.22,163200.0,11.7123,11.737,11.7123,11.7288,163200.0
2010-06-11 14:40:00,14.22,14.27,14.21,14.25,139600.0,11.7288,11.77,11.7205,11.7535,139600.0
2010-06-11 14:50:00,14.26,14.27,14.23,14.23,172400.0,11.7618,11.77,11.737,11.737,172400.0
2010-06-11 15:00:00,14.23,14.26,14.23,14.23,148000.0,11.737,11.7618,11.737,11.737,148000.0
2010-06-11 15:10:00,14.23,14.24,14.21,14.22,203600.0,11.737,11.7453,11.7205,11.7288,203600.0
2010-06-11 15:20:00,14.22,14.27,14.22,14.25,170400.0,11.7288,11.77,11.7288,11.7535,170400.0
2010-06-11 15:30:00,14.25,14.31,14.25,14.31,242000.0,11.7535,11.803,11.7535,11.803,242000.0
2010-06-11 15:40:00,14.31,14.36,14.31,14.35,417200.0,11.803,11.8442,11.803,11.836,417200.0
2010-06-11 15:50:00,14.35,14.35,14.31,14.33,719600.0,11.836,11.836,11.803,11.8195,719600.0
2010-06-14 09:30:00,14.48,14.48,14.26,14.3,271600.0,11.9432,11.9432,11.7618,11.7948,271600.0
2010-06-14 09:40:00,14.3,14.35,14.26,14.34,258000.0,11.7948,11.836,11.7618,11.8277,258000.0
2010-06-14 09:50:00,14.35,14.36,14.26,14.27,217200.0,11.836,11.8442,11.7618,11.77,217200.0
2010-06-14 10:00:00,14.27,14.31,14.27,14.3,297600.0,11.77,11.803,11.77,11.7948,297600.0
2010-06-14 10:10:00,14.3,14.32,14.28,14.32,233600.0,11.7948,11.8113,11.7783,11.8113,233600.0
2010-06-14 10:20:00,14.32,14.34,14.3,14.31,152000.0,11.8113,11.8277,11.7948,11.803,152000.0
2010-06-14 10:30:00,14.31,14.32,14.25,14.26,180400.0,11.803,11.8113,11.7535,11.7618,180400.0
2010-06-14 10:40:00,14.26,14.29,14.24,14.28,254800.0,11.7618,11.7865,11.7453,11.7783,254800.0
2010-06-14 10:50:00,14.28,14.3,14.26,14.3,111200.0,11.7783,11.7948,11.7618,11.7948,111200.0
2010-06-14 11:00:00,14.29,14.32,14.28,14.32,158800.0,11.7865,11.8113,11.7783,11.8113,158800.0
2010-06-14 11:10:00,14.32,14.35,14.31,14.31,152400.0,11.8113,11.836,11.803,11.803,152400.0
2010-06-14 11:20:00,14.31,14.36,14.31,14.33,143600.0,11.803,11.8442,11.803,11.8195,143600.0
2010-06-14 11:30:00,14.33,14.33,14.3,14.3,86800.0,11.8195,11.8195,11.7948,11.7948,86800.0
2010-06-14 11:40:00,14.3,14.32,14.3,14.3,104000.0,11.7948,11.8113,11.7948,11.7948,104000.0
2010-06-14 11:50:00,14.31,14.31,14.29,14.29,123600.0,11.803,11.803,11.7865,11.7865,123600.0
2010-06-14 12:00:00,14.29,14.3,14.26,14.27,169600.0,11.7865,11.7948,11.7618,11.77,169600.0
2010-06-14 12:10:00,14.27,14.29,14.27,14.27,113200.0,11.77,11.7865,11.77,11.77,113200.0
2010-06-14 12:20:00,14.27,14.28,14.26,14.27,114800.0,11.77,11.7783,11.7618,11.77,114800.0
2010-06-14 12:30:00,14.27,14.28,14.26,14.27,108800.0,11.77,11.7783,11.7618,11.77,108800.0
2010-06-14 12:40:00,14.26,14.28,14.25,14.27,127200.0,11.7618,11.7783,11.7535,11.77,127200.0
2010-06-14 12:50:00,14.27,14.27,14.22,14.23,143200.0,11.77,11.77,11.7288,11.737,143200.0
2010-06-14 13:00:00,14.23,14.25,14.21,14.24,218800.0,11.737,11.7535,11.7205,11.7453,218800.0
2010-06-14 13:10:00,14.24,14.26,14.21,14.26,320000.0,11.7453,11.7618,11.7205,11.7618,320000.0
2010-06-14 13:20:00,14.26,14.29,14.26,14.27,220400.0,11.7618,11.7865,11.7618,11.77,220400.0
2010-06-14 13:30:00,14.27,14.31,14.27,14.31,120800.0,11.77,11.803,11.77,11.803,120800.0
2010-06-14 13:40:00,14.31,14.33,14.3,14.32,254400.0,11.803,11.8195,11.7948,11.8113,254400.0
2010-06-14 13:50:00,14.32,14.34,14.28,14.28,250000.0,11.8113,11.8277,11.7783,11.7783,250000.0
2010-06-14 14:00:00,14.28,14.3,14.27,14.29,190400.0,11.7783,11.7948,11.77,11.7865,190400.0
2010-06-14 14:10:00,14.29,14.3,14.24,14.27,107200.0,11.7865,11.7948,11.7453,11.77,107200.0
2010-06-14 14:20:00,14.27,14.28,14.27,14.28,97200.0,11.77,11.7783,11.77,11.7783,97200.0
2010-06-14 14:30:00,14.28,14.28,14.24,14.24,148000.0,11.7783,11.7783,11.7453,11.7453,148000.0
2010-06-14 14:40:00,14.24,14.3,14.24,14.29,168000.0,11.7453,11.7948,11.7453,11.7865,168000.0
2010-06-14 14:50:00,14.29,14.31,14.29,14.3,114000.0,11.7865,11.803,11.7865,11.7948,114000.0
2010-06-14 15:00:00,14.3,14.3,14.26,14.29,172800.0,11.7948,11.7948,11.7618,11.7865,172800.0
2010-06-14 15:10:00,14.29,14.31,14.28,14.3,120400.0,11.7865,11.803,11.7783,11.7948,120400.0
2010-06-14 15:20:00,14.3,14.3,14.26,14.28,152400.0,11.7948,11.7948,11.7618,11.7783,152400.0
2010-06-14 15:30:00,14.28,14.28,14.2,14.23,272000.0,11.7783,11.7783,11.7123,11.737,272000.0
2010-06-14 15:40:00,14.23,14.28,14.22,14.26,389600.0,11.737,11.7783,11.7288,11.7618,389600.0
2010-06-14 15:50:00,14.26,14.26,14.21,14.23,497600.0,11.7618,11.7618,11.7205,11.737,497600.0
2010-06-15 09:30:00,14.26,14.31,14.16,14.21,286000.0,11.7618,11.803,11.6793,11.7205,286000.0
2010-06-15 09:40:00,14.22,14.29,14.21,14.27,204000.0,11.7288,11.7865,11.7205,11.77,204000.0
2010-06-15 09:50:00,14.27,14.31,14.26,14.26,181200.0,11.77,11.803,11.7618,11.7618,181200.0
2010-06-15 10:00:00,14.26,14.26,14.17,14.18,178000.0,11.7618,11.7618,11.6875,11.6958,178000.0
2010-06-15 10:10:00,14.18,14.18,14.14,14.16,121200.0,11.6958,11.6958,11.6628,11.6793,121200.0
2010-06-15 10:20:00,14.16,14.23,14.16,14.21,74400.0,11.6793,11.737,11.6793,11.7205,74400.0
2010-06-15 10:30:00,14.21,14.25,14.21,14.24,179200.0,11.7205,11.7535,11.7205,11.7453,179200.0
2010-06-15 10:40:00,14.24,14.28,14.24,14.28,89200.0,11.7453,11.7783,11.7453,11.7783,89200.0
2010-06-15 10:50:00,14.28,14.3,14.26,14.28,57200.0,11.7783,11.7948,11.7618,11.7783,57200.0
2010-06-15 11:00:00,14.29,14.31,14.29,14.3,54000.0,11.7865,11.803,11.7865,11.7948,54000.0
2010-06-15 11:10:00,14.3,14.3,14.27,14.27,69600.0,11.7948,11.7948,11.77,11.77,69600.0
2010-06-15 11:20:00,14.27,14.28,14.24,14.24,68800.0,11.77,11.7783,11.7453,11.7453,68800.0
2010-06-15 11:30:00,14.24,14.25,14.22,14.22,135200.0,11.7453,11.7535,11.7288,11.7288,135200.0
2010-06-15 11:40:00,14.22,14.24,14.21,14.21,102000.0,11.7288,11.7453,11.7205,11.7205,102000.0
2010-06-15 11:50:00,14.21,14.25,14.21,14.22,153200.0,11.7205,11.7535,11.7205,11.7288,153200.0
2010-06-15 12:00:00,14.22,14.27,14.22,14.25,105600.0,11.7288,11.77,11.7288,11.7535,105600.0
2010-06-15 12:10:00,14.25,14.3,14.24,14.3,144800.0,11.7535,11.7948,11.7453,11.7948,144800.0
2010-06-15 12:20:00,14.3,14.3,14.26,14.27,87600.0,11.7948,11.7948,11.7618,11.77,87600.0
2010-06-15 12:30:00,14.27,14.27,14.24,14.25,108800.0,11.77,11.77,11.7453,11.7535,108800.0
2010-06-15 12:40:00,14.25,14.26,14.22,14.23,139200.0,11.7535,11.7618,11.7288,11.737,139200.0
2010-06-15 12:50:00,14.23,14.24,14.21,14.24,80400.0,11.737,11.7453,11.7205,11.7453,80400.0
2010-06-15 13:00:00,14.24,14.26,14.23,14.23,169600.0,11.7453,11.7618,11.737,11.737,169600.0
2010-06-15 13:10:00,14.23,14.32,14.23,14.31,71200.0,11.737,11.8113,11.737,11.803,71200.0
2010-06-15 13:20:00,14.31,14.31,14.3,14.31,74400.0,11.803,11.803,11.7948,11.803,74400.0
2010-06-15 13:30:00,14.31,14.32,14.3,14.31,59600.0,11.803,11.8113,11.7948,11.803,59600.0
2010-06-15 13:40:00,14.31,14.31,14.27,14.3,82000.0,11.803,11.803,11.77,11.7948,82000.0
2010-06-15 13:50:00,14.3,14.3,14.28,14.29,49200.0,11.7948,11.7948,11.7783,11.7865,49200.0
2010-06-15 14:00:00,14.3,14.33,14.3,14.33,116000.0,11.7948,11.8195,11.7948,11.8195,116000.0
2010-06-15 14:10:00,14.33,14.37,14.32,14.36,66400.0,11.8195,11.8525,11.8113,11.8442,66400.0
2010-06-15 14:20:00,14.36,14.37,14.34,14.34,168400.0,11.8442,11.8525,11.8277,11.8277,168400.0
2010-06-15 14:30:00,14.34,14.35,14.3,14.3,133200.0,11.8277,11.836,11.7948,11.7948,133200.0
2010-06-15 14:40:00,14.31,14.33,14.29,14.32,219200.0,11.803,11.8195,11.7865,11.8113,219200.0
2010-06-15 14:50:00,14.32,14.34,14.32,14.34,148000.0,11.8113,11.8277,11.8113,11.8277,148000.0
2010-06-15 15:00:00,14.34,14.35,14.33,14.34,182800.0,11.8277,11.836,11.8195,11.8277,182800.0
2010-06-15 15:10:00,14.34,14.36,14.32,14.36,117600.0,11.8277,11.8442,11.8113,11.8442,117600.0
2010-06-15 15:20:00,14.36,14.36,14.34,14.35,143600.0,11.8442,11.8442,11.8277,11.836,143600.0
2010-06-15 15:30:00,14.35,14.37,14.33,14.37,254800.0,11.836,11.8525,11.8195,11.8525,254800.0
2010-06-15 15:40:00,14.37,14.38,14.35,14.38,294000.0,11.8525,11.8607,11.836,11.8607,294000.0
2010-06-15 15:50:00,14.38,14.42,14.38,14.4,446400.0,11.8607,11.8937,11.8607,11.8772,446400.0
2010-06-16 09:30:00,14.33,14.37,14.33,14.35,82800.0,11.8195,11.8525,11.8195,11.836,82800.0
2010-06-16 09:40:00,14.36,14.43,14.36,14.4,70800.0,11.8442,11.902,11.8442,11.8772,70800.0
2010-06-16 09:50:00,14.39,14.4,14.33,14.39,102800.0,11.869,11.8772,11.8195,11.869,102800.0
2010-06-16 10:00:00,14.39,14.4,14.33,14.33,128800.0,11.869,11.8772,11.8195,11.8195,128800.0
2010-06-16 10:10:00,14.33,14.37,14.32,14.33,148800.0,11.8195,11.8525,11.8113,11.8195,148800.0
2010-06-16 10:20:00,14.33,14.33,14.27,14.3,80400.0,11.8195,11.8195,11.77,11.7948,80400.0
2010-06-16 10:30:00,14.29,14.31,14.25,14.3,76800.0,11.7865,11.803,11.7535,11.7948,76800.0
2010-06-16 10:40:00,14.3,14.33,14.29,14.32,46000.0,11.7948,11.8195,11.7865,11.8113,46000.0
2010-06-16 10:50:00,14.32,14.35,14.31,14.32,78800.0,11.8113,11.836,11.803,11.8113,78800.0
2010-06-16 11:00:00,14.32,14.36,14.29,14.34,78400.0,11.8113,11.8442,11.7865,11.8277,78400.0
2010-06-16 11:10:00,14.34,14.38,14.34,14.35,53200.0,11.8277,11.8607,11.8277,11.836,53200.0
2010-06-16 11:20:00,14.35,14.4,14.35,14.37,39600.0,11.836,11.8772,11.836,11.8525,39600.0
2010-06-16 11:30:00,14.37,14.37,14.33,14.34,54800.0,11.8525,11.8525,11.8195,11.8277,54800.0
2010-06-16 11:40:00,14.34,14.36,14.33,14.34,44000.0,11.8277,11.8442,11.8195,11.8277,44000.0
2010-06-16 11:50:00,14.34,14.35,14.34,14.34,24800.0,11.8277,11.836,11.8277,11.8277,24800.0
2010-06-16 12:00:00,14.34,14.38,14.34,14.36,180800.0,11.8277,11.8607,11.8277,11.8442,180800.0
2010-06-16 12:10:00,14.37,14.37,14.36,14.37,60800.0,11.8525,11.8525,11.8442,11.8525,60800.0
2010-06-16 12:20:00,14.37,14.38,14.35,14.35,24400.0,11.8525,11.8607,11.836,11.836,24400.0
2010-06-16 12:30:00,14.35,14.36,14.33,14.33,42000.0,11.836,11.8442,11.8195,11.8195,42000.0
2010-06-16 12:40:00,14.33,14.33,14.31,14.31,46000.0,11.8195,11.8195,11.803,11.803,46000.0
2010-06-16 12:50:00,14.31,14.32,14.3,14.32,73200.0,11.803,11.8113,11.7948,11.8113,73200.0
2010-06-16 13:00:00,14.32,14.34,14.32,14.34,61600.0,11.8113,11.8277,11.8113,11.8277,61600.0
2010-06-16 13:10:00,14.34,14.34,14.32,14.33,26400.0,11.8277,11.8277,11.8113,11.8195,26400.0
2010-06-16 13:20:00,14.33,14.36,14.33,14.36,44000.0,11.8195,11.8442,11.8195,11.8442,44000.0
2010-06-16 13:30:00,14.36,14.37,14.34,14.37,23600.0,11.8442,11.8525,11.8277,11.8525,23600.0
2010-06-16 13:40:00,14.37,14.42,14.36,14.4,258400.0,11.8525,11.8937,11.8442,11.8772,258400.0
2010-06-16 13:50:00,14.4,14.42,14.4,14.42,36800.0,11.8772,11.8937,11.8772,11.8937,36800.0
2010-06-16 14:00:00,14.42,14.46,14.42,14.45,111200.0,11.8937,11.9267,11.8937,11.9185,111200.0
2010-06-16 14:10:00,14.45,14.46,14.44,14.44,53600.0,11.9185,11.9267,11.9102,11.9102,53600.0
2010-06-16 14:20:00,14.45,14.45,14.43,14.44,59600.0,11.9185,11.9185,11.902,11.9102,59600.0
2010-06-16 14:30:00,14.43,14.45,14.4,14.4,75600.0,11.902,11.9185,11.8772,11.8772,75600.0
2010-06-16 14:40:00,14.4,14.42,14.38,14.42,109200.0,11.8772,11.8937,11.8607,11.8937,109200.0
2010-06-16 14:50:00,14.42,14.42,14.37,14.39,144000.0,11.8937,11.8937,11.8525,11.869,144000.0
2010-06-16 15:00:00,14.39,14.4,14.36,14.38,117200.0,11.869,11.8772,11.8442,11.8607,117200.0
2010-06-16 15:10:00,14.38,14.4,14.34,14.34,166800.0,11.8607,11.8772,11.8277,11.8277,166800.0
2010-06-16 15:20:00,14.34,14.36,14.32,14.32,131200.0,11.8277,11.8442,11.8113,11.8113,131200.0
2010-06-16 15:30:00,14.33,14.37,14.32,14.36,189200.0,11.8195,11.8525,11.8113,11.8442,189200.0
2010-06-16 15:40:00,14.36,14.39,14.34,14.37,186800.0,11.8442,11.869,11.8277,11.8525,186800.0
2010-06-16 15:50:00,14.37,14.38,14.34,14.36,340400.0,11.8525,11.8607,11.8277,11.8442,340400.0
2010-06-17 09:30:00,14.43,14.46,14.34,14.36,64000.0,11.902,11.9267,11.8277,11.8442,64000.0
2010-06-17 09:40:00,14.36,14.36,14.3,14.3,80800.0,11.8442,11.8442,11.7948,11.7948,80800.0
2010-06-17 09:50:00,14.29,14.34,14.29,14.31,150400.0,11.7865,11.8277,11.7865,11.803,150400.0
2010-06-17 10:00:00,14.32,14.32,14.24,14.25,189600.0,11.8113,11.8113,11.7453,11.7535,189600.0
2010-06-17 10:10:00,14.25,14.27,14.21,14.21,188800.0,11.7535,11.77,11.7205,11.7205,188800.0
2010-06-17 10:20:00,14.22,14.25,14.21,14.24,118400.0,11.7288,11.7535,11.7205,11.7453,118400.0
2010-06-17 10:30:00,14.24,14.24,14.19,14.22,186000.0,11.7453,11.7453,11.704,11.7288,186000.0
2010-06-17 10:40:00,14.22,14.25,14.2,14.24,302800.0,11.7288,11.7535,11.7123,11.7453,302800.0
2010-06-17 10:50:00,14.25,14.28,14.25,14.28,220800.0,11.7535,11.7783,11.7535,11.7783,220800.0
2010-06-17 11:00:00,14.28,14.32,14.27,14.32,298000.0,11.7783,11.8113,11.77,11.8113,298000.0
2010-06-17 11:10:00,14.32,14.36,14.31,14.35,424800.0,11.8113,11.8442,11.803,11.836,424800.0
2010-06-17 11:20:00,14.35,14.39,14.35,14.38,313200.0,11.836,11.869,11.836,11.8607,313200.0
2010-06-17 11:30:00,14.38,14.42,14.38,14.42,276400.0,11.8607,11.8937,11.8607,11.8937,276400.0
2010-06-17 11:40:00,14.42,14.42,14.36,14.4,144800.0,11.8937,11.8937,11.8442,11.8772,144800.0
2010-06-17 11:50:00,14.41,14.42,14.4,14.41,105200.0,11.8855,11.8937,11.8772,11.8855,105200.0
2010-06-17 12:00:00,14.41,14.41,14.37,14.39,126000.0,11.8855,11.8855,11.8525,11.869,126000.0
2010-06-17 12:10:00,14.39,14.41,14.39,14.4,121600.0,11.869,11.8855,11.869,11.8772,121600.0
2010-06-17 12:20:00,14.4,14.44,14.39,14.41,107600.0,11.8772,11.9102,11.869,11.8855,107600.0
2010-06-17 12:30:00,14.41,14.45,14.41,14.45,180800.0,11.8855,11.9185,11.8855,11.9185,180800.0
2010-06-17 12:40:00,14.45,14.45,14.43,14.44,134800.0,11.9185,11.9185,11.902,11.9102,134800.0
2010-06-17 12:50:00,14.44,14.47,14.43,14.44,320000.0,11.9102,11.935,11.902,11.9102,320000.0
2010-06-17 13:00:00,14.44,14.44,14.41,14.43,175600.0,11.9102,11.9102,11.8855,11.902,175600.0
2010-06-17 13:10:00,14.43,14.47,14.43,14.46,227200.0,11.902,11.935,11.902,11.9267,227200.0
2010-06-17 13:20:00,14.46,14.5,14.44,14.45,189200.0,11.9267,11.9597,11.9102,11.9185,189200.0
2010-06-17 13:30:00,14.44,14.45,14.42,14.43,67200.0,11.9102,11.9185,11.8937,11.902,67200.0
2010-06-17 13:40:00,14.44,14.44,14.42,14.43,88800.0,11.9102,11.9102,11.8937,11.902,88800.0
2010-06-17 13:50:00,14.43,14.46,14.42,14.46,76800.0,11.902,11.9267,11.8937,11.9267,76800.0
2010-06-17 14:00:00,14.46,14.49,14.45,14.48,238000.0,11.9267,11.9515,11.9185,11.9432,238000.0
2010-06-17 14:10:00,14.48,14.49,14.45,14.45,243600.0,11.9432,11.9515,11.9185,11.9185,243600.0
2010-06-17 14:20:00,14.45,14.46,14.43,14.44,96000.0,11.9185,11.9267,11.902,11.9102,96000.0
2010-06-17 14:30:00,14.44,14.44,14.42,14.43,109200.0,11.9102,11.9102,11.8937,11.902,109200.0
2010-06-17 14:40:00,14.43,14.43,14.37,14.38,152800.0,11.902,11.902,11.8525,11.8607,152800.0
2010-06-17 14:50:00,14.38,14.4,14.38,14.4,130800.0,11.8607,11.8772,11.8607,11.8772,130800.0
2010-06-17 15:00:00,14.4,14.41,14.38,14.4,198800.0,11.8772,11.8855,11.8607,11.8772,198800.0
2010-06-17 15:10:00,14.4,14.42,14.36,14.37,300400.0,11.8772,11.8937,11.8442,11.8525,300400.0
2010-06-17 15:20:00,14.37,14.38,14.34,14.35,156800.0,11.8525,11.8607,11.8277,11.836,156800.0
2010-06-17 15:30:00,14.35,14.42,14.35,14.39,358800.0,11.836,11.8937,11.836,11.869,358800.0
2010-06-17 15:40:00,14.39,14.43,14.38,14.43,311200.0,11.869,11.902,11.8607,11.902,311200.0
2010-06-17 15:50:00,14.43,14.44,14.41,14.42,487600.0,11.902,11.9102,11.8855,11.8937,487600.0
2010-06-18 09:30:00,14.47,14.49,14.44,14.45,1310000.0,11.935,11.9515,11.9102,11.9185,1310000.0
2010-06-18 09:40:00,14.44,14.44,14.38,14.38,145600.0,11.9102,11.9102,11.8607,11.8607,145600.0
2010-06-18 09:50:00,14.38,14.38,14.32,14.33,113200.0,11.8607,11.8607,11.8113,11.8195,113200.0
2010-06-18 10:00:00,14.34,14.43,14.34,14.43,212000.0,11.8277,11.902,11.8277,11.902,212000.0
2010-06-18 10:10:00,14.43,14.45,14.43,14.45,156000.0,11.902,11.9185,11.902,11.9185,156000.0
2010-06-18 10:20:00,14.45,14.46,14.44,14.44,169600.0,11.9185,11.9267,11.9102,11.9102,169600.0
2010-06-18 10:30:00,14.45,14.5,14.45,14.48,130400.0,11.9185,11.9597,11.9185,11.9432,130400.0
2010-06-18 10:40:00,14.48,14.48,14.43,14.46,124400.0,11.9432,11.9432,11.902,11.9267,124400.0
2010-06-18 10:50:00,14.46,14.51,14.46,14.51,135600.0,11.9267,11.968,11.9267,11.968,135600.0
2010-06-18 11:00:00,14.51,14.54,14.49,14.51,407600.0,11.968,11.9927,11.9515,11.968,407600.0
2010-06-18 11:10:00,14.51,14.53,14.51,14.52,130400.0,11.968,11.9845,11.968,11.9762,130400.0
2010-06-18 11:20:00,14.52,14.53,14.5,14.52,77200.0,11.9762,11.9845,11.9597,11.9762,77200.0
2010-06-18 11:30:00,14.52,14.53,14.48,14.49,77200.0,11.9762,11.9845,11.9432,11.9515,77200.0
2010-06-18 11:40:00,14.49,14.49,14.44,14.46,157200.0,11.9515,11.9515,11.9102,11.9267,157200.0
2010-06-18 11:50:00,14.45,14.49,14.45,14.49,93600.0,11.9185,11.9515,11.9185,11.9515,93600.0
2010-06-18 12:00:00,14.49,14.5,14.43,14.44,84400.0,11.9515,11.9597,11.902,11.9102,84400.0
2010-06-18 12:10:00,14.44,14.45,14.43,14.44,36800.0,11.9102,11.9185,11.902,11.9102,36800.0
2010-06-18 12:20:00,14.44,14.44,14.36,14.38,136400.0,11.9102,11.9102,11.8442,11.8607,136400.0
2010-06-18 12:30:00,14.39,14.4,14.33,14.36,157600.0,11.869,11.8772,11.8195,11.8442,157600.0
2010-06-18 12:40:00,14.36,14.37,14.33,14.35,39600.0,11.8442,11.8525,11.8195,11.836,39600.0
2010-06-18 12:50:00,14.34,14.38,14.33,14.33,30800.0,11.8277,11.8607,11.8195,11.8195,30800.0
2010-06-18 13:00:00,14.33,14.38,14.33,14.38,36400.0,11.8195,11.8607,11.8195,11.8607,36400.0
2010-06-18 13:10:00,14.38,14.38,14.34,14.36,53600.0,11.8607,11.8607,11.8277,11.8442,53600.0
2010-06-18 13:20:00,14.36,14.37,14.35,14.36,29600.0,11.8442,11.8525,11.836,11.8442,29600.0
2010-06-18 13:30:00,14.36,14.38,14.34,14.38,29600.0,11.8442,11.8607,11.8277,11.8607,29600.0
2010-06-18 13:40:00,14.38,14.4,14.33,14.35,32000.0,11.8607,11.8772,11.8195,11.836,32000.0
2010-06-18 13:50:00,14.35,14.36,14.34,14.35,35600.0,11.836,11.8442,11.8277,11.836,35600.0
2010-06-18 14:00:00,14.36,14.37,14.35,14.36,30800.0,11.8442,11.8525,11.836,11.8442,30800.0
2010-06-18 14:10:00,14.36,14.4,14.36,14.39,38800.0,11.8442,11.8772,11.8442,11.869,38800.0
2010-06-18 14:20:00,14.39,14.39,14.36,14.37,69200.0,11.869,11.869,11.8442,11.8525,69200.0
2010-06-18 14:30:00,14.37,14.37,14.31,14.34,102000.0,11.8525,11.8525,11.803,11.8277,102000.0
2010-06-18 14:40:00,14.34,14.34,14.32,14.34,94000.0,11.8277,11.8277,11.8113,11.8277,94000.0
2010-06-18 14:50:00,14.34,14.36,14.33,14.33,75200.0,11.8277,11.8442,11.8195,11.8195,75200.0
2010-06-18 15:00:00,14.33,14.33,14.3,14.32,112800.0,11.8195,11.8195,11.7948,11.8113,112800.0
2010-06-18 15:10:00,14.32,14.33,14.3,14.31,66400.0,11.8113,11.8195,11.7948,11.803,66400.0
2010-06-18 15:20:00,14.31,14.34,14.3,14.33,80800.0,11.803,11.8277,11.7948,11.8195,80800.0
2010-06-18 15:30:00,14.33,14.34,14.32,14.32,135600.0,11.8195,11.8277,11.8113,11.8113,135600.0
2010-06-18 15:40:00,14.33,14.33,14.3,14.3,159600.0,11.8195,11.8195,11.7948,11.7948,159600.0
2010-06-18 15:50:00,14.3,14.34,14.3,14.33,576800.0,11.7948,11.8277,11.7948,11.8195,576800.0
2010-06-21 09:30:00,14.45,14.5,14.37,14.37,110000.0,11.9185,11.9597,11.8525,11.8525,110000.0
2010-06-21 09:40:00,14.37,14.37,14.26,14.28,146400.0,11.8525,11.8525,11.7618,11.7783,146400.0
2010-06-21 09:50:00,14.29,14.4,14.29,14.39,79200.0,11.7865,11.8772,11.7865,11.869,79200.0
2010-06-21 10:00:00,14.4,14.41,14.34,14.35,68800.0,11.8772,11.8855,11.8277,11.836,68800.0
2010-06-21 10:10:00,14.35,14.37,14.33,14.35,88400.0,11.836,11.8525,11.8195,11.836,88400.0
2010-06-21 10:20:00,14.35,14.37,14.33,14.33,82800.0,11.836,11.8525,11.8195,11.8195,82800.0
2010-06-21 10:30:00,14.33,14.33,14.29,14.3,108800.0,11.8195,11.8195,11.7865,11.7948,108800.0
2010-06-21 10:40:00,14.3,14.32,14.26,14.26,118000.0,11.7948,11.8113,11.7618,11.7618,118000.0
2010-06-21 10:50:00,14.26,14.26,14.22,14.24,167600.0,11.7618,11.7618,11.7288,11.7453,167600.0
2010-06-21 11:00:00,14.24,14.26,14.24,14.26,86800.0,11.7453,11.7618,11.7453,11.7618,86800.0
2010-06-21 11:10:00,14.27,14.27,14.24,14.25,113200.0,11.77,11.77,11.7453,11.7535,113200.0
2010-06-21 11:20:00,14.25,14.26,14.21,14.22,122400.0,11.7535,11.7618,11.7205,11.7288,122400.0
2010-06-21 11:30:00,14.22,14.23,14.2,14.21,160800.0,11.7288,11.737,11.7123,11.7205,160800.0
2010-06-21 11:40:00,14.21,14.21,14.19,14.19,87600.0,11.7205,11.7205,11.704,11.704,87600.0
2010-06-21 11:50:00,14.19,14.22,14.19,14.21,71600.0,11.704,11.7288,11.704,11.7205,71600.0
2010-06-21 12:00:00,14.21,14.23,14.2,14.22,77200.0,11.7205,11.737,11.7123,11.7288,77200.0
2010-06-21 12:10:00,14.22,14.22,14.19,14.19,44000.0,11.7288,11.7288,11.704,11.704,44000.0
2010-06-21 12:20:00,14.19,14.2,14.14,14.14,105200.0,11.704,11.7123,11.6628,11.6628,105200.0
2010-06-21 12:30:00,14.14,14.15,14.12,14.13,131200.0,11.6628,11.671,11.6463,11.6545,131200.0
2010-06-21 12:40:00,14.13,14.13,14.1,14.12,122800.0,11.6545,11.6545,11.6298,11.6463,122800.0
2010-06-21 12:50:00,14.12,14.14,14.11,14.14,59600.0,11.6463,11.6628,11.638,11.6628,59600.0
2010-06-21 13:00:00,14.15,14.18,14.15,14.17,58800.0,11.671,11.6958,11.671,11.6875,58800.0
2010-06-21 13:10:00,14.18,14.2,14.17,14.17,123600.0,11.6958,11.7123,11.6875,11.6875,123600.0
2010-06-21 13:20:00,14.17,14.17,14.15,14.15,42400.0,11.6875,11.6875,11.671,11.671,42400.0
2010-06-21 13:30:00,14.15,14.17,14.13,14.13,55200.0,11.671,11.6875,11.6545,11.6545,55200.0
2010-06-21 13:40:00,14.13,14.13,14.1,14.1,156400.0,11.6545,11.6545,11.6298,11.6298,156400.0
2010-06-21 13:50:00,14.11,14.15,14.1,14.12,51600.0,11.638,11.671,11.6298,11.6463,51600.0
2010-06-21 14:00:00,14.12,14.16,14.12,14.15,69200.0,11.6463,11.6793,11.6463,11.671,69200.0
2010-06-21 14:10:00,14.16,14.19,14.15,14.17,137200.0,11.6793,11.704,11.671,11.6875,137200.0
2010-06-21 14:20:00,14.17,14.18,14.15,14.16,70400.0,11.6875,11.6958,11.671,11.6793,70400.0
2010-06-21 14:30:00,14.17,14.18,14.16,14.17,75600.0,11.6875,11.6958,11.6793,11.6875,75600.0
2010-06-21 14:40:00,14.17,14.18,14.15,14.15,112400.0,11.6875,11.6958,11.671,11.671,112400.0
2010-06-21 14:50:00,14.15,14.15,14.12,14.12,89600.0,11.671,11.671,11.6463,11.6463,89600.0
2010-06-21 15:00:00,14.12,14.14,14.11,14.11,159600.0,11.6463,11.6628,11.638,11.638,159600.0
2010-06-21 15:10:00,14.11,14.11,14.04,14.04,249600.0,11.638,11.638,11.5803,11.5803,249600.0
2010-06-21 15:20:00,14.04,14.08,14.03,14.06,209200.0,11.5803,11.6133,11.5721,11.5968,209200.0
2010-06-21 15:30:00,14.06,14.08,14.03,14.07,143200.0,11.5968,11.6133,11.5721,11.6051,143200.0
2010-06-21 15:40:00,14.07,14.07,14.0,14.02,268000.0,11.6051,11.6051,11.5473,11.5638,268000.0
2010-06-21 15:50:00,14.02,14.1,14.02,14.1,896000.0,11.5638,11.6298,11.5638,11.6298,896000.0
2010-06-22 09:30:00,14.05,14.23,14.05,14.21,187200.0,11.5886,11.737,11.5886,11.7205,187200.0
2010-06-22 09:40:00,14.22,14.29,14.22,14.28,238000.0,11.7288,11.7865,11.7288,11.7783,238000.0
2010-06-22 09:50:00,14.27,14.27,14.19,14.19,164000.0,11.77,11.77,11.704,11.704,164000.0
2010-06-22 10:00:00,14.19,14.19,14.14,14.19,159600.0,11.704,11.704,11.6628,11.704,159600.0
2010-06-22 10:10:00,14.2,14.21,14.11,14.13,149600.0,11.7123,11.7205,11.638,11.6545,149600.0
2010-06-22 10:20:00,14.13,14.15,14.1,14.14,152400.0,11.6545,11.671,11.6298,11.6628,152400.0
2010-06-22 10:30:00,14.14,14.14,14.04,14.06,222800.0,11.6628,11.6628,11.5803,11.5968,222800.0
2010-06-22 10:40:00,14.07,14.13,14.06,14.12,180400.0,11.6051,11.6545,11.5968,11.6463,180400.0
2010-06-22 10:50:00,14.12,14.16,14.11,14.14,123600.0,11.6463,11.6793,11.638,11.6628,123600.0
2010-06-22 11:00:00,14.14,14.14,14.07,14.1,60800.0,11.6628,11.6628,11.6051,11.6298,60800.0
2010-06-22 11:10:00,14.1,14.18,14.1,14.14,179600.0,11.6298,11.6958,11.6298,11.6628,179600.0
2010-06-22 11:20:00,14.14,14.14,14.1,14.13,34800.0,11.6628,11.6628,11.6298,11.6545,34800.0
2010-06-22 11:30:00,14.13,14.21,14.12,14.2,68000.0,11.6545,11.7205,11.6463,11.7123,68000.0
2010-06-22 11:40:00,14.2,14.2,14.17,14.18,57200.0,11.7123,11.7123,11.6875,11.6958,57200.0
2010-06-22 11:50:00,14.18,14.22,14.13,14.14,115200.0,11.6958,11.7288,11.6545,11.6628,115200.0
2010-06-22 12:00:00,14.15,14.15,14.12,14.14,40000.0,11.671,11.671,11.6463,11.6628,40000.0
2010-06-22 12:10:00,14.15,14.17,14.14,14.15,117200.0,11.671,11.6875,11.6628,11.671,117200.0
2010-06-22 12:20:00,14.16,14.17,14.14,14.14,95200.0,11.6793,11.6875,11.6628,11.6628,95200.0
2010-06-22 12:30:00,14.14,14.15,14.13,14.15,110400.0,11.6628,11.671,11.6545,11.671,110400.0
2010-06-22 12:40:00,14.15,14.16,14.14,14.16,65600.0,11.671,11.6793,11.6628,11.6793,65600.0
2010-06-22 12:50:00,14.16,14.18,14.15,14.17,54000.0,11.6793,11.6958,11.671,11.6875,54000.0
2010-06-22 13:00:00,14.17,14.18,14.15,14.17,79600.0,11.6875,11.6958,11.671,11.6875,79600.0
2010-06-22 13:10:00,14.18,14.18,14.15,14.17,60000.0,11.6958,11.6958,11.671,11.6875,60000.0
2010-06-22 13:20:00,14.17,14.17,14.1,14.11,105200.0,11.6875,11.6875,11.6298,11.638,105200.0
2010-06-22 13:30:00,14.11,14.12,14.07,14.08,95200.0,11.638,11.6463,11.6051,11.6133,95200.0
2010-06-22 13:40:00,14.08,14.12,14.07,14.09,169200.0,11.6133,11.6463,11.6051,11.6215,169200.0
2010-06-22 13:50:00,14.09,14.09,14.05,14.06,60800.0,11.6215,11.6215,11.5886,11.5968,60800.0
2010-06-22 14:00:00,14.06,14.06,13.98,13.99,111600.0,11.5968,11.5968,11.5308,11.5391,111600.0
2010-06-22 14:10:00,13.99,14.03,13.99,14.0,108800.0,11.5391,11.5721,11.5391,11.5473,108800.0
2010-06-22 14:20:00,14.0,14.0,13.95,13.95,162400.0,11.5473,11.5473,11.5061,11.5061,162400.0
2010-06-22 14:30:00,13.95,13.99,13.94,13.98,130000.0,11.5061,11.5391,11.4978,11.5308,130000.0
2010-06-22 14:40:00,13.98,13.98,13.9,13.91,128800.0,11.5308,11.5308,11.4648,11.4731,128800.0
2010-06-22 14:50:00,13.91,13.92,13.86,13.9,203200.0,11.4731,11.4813,11.4318,11.4648,203200.0
2010-06-22 15:00:00,13.9,13.93,13.88,13.88,102000.0,11.4648,11.4896,11.4483,11.4483,102000.0
2010-06-22 15:10:00,13.88,13.94,13.87,13.92,98400.0,11.4483,11.4978,11.4401,11.4813,98400.0
2010-06-22 15:20:00,13.93,13.93,13.86,13.87,147600.0,11.4896,11.4896,11.4318,11.4401,147600.0
2010-06-22 15:30:00,13.87,13.87,13.81,13.86,248000.0,11.4401,11.4401,11.3906,11.4318,248000.0
2010-06-22 15:40:00,13.86,13.87,13.81,13.82,486800.0,11.4318,11.4401,11.3906,11.3988,486800.0
2010-06-22 15:50:00,13.82,13.83,13.78,13.82,799200.0,11.3988,11.4071,11.3659,11.3988,799200.0
2010-06-23 09:30:00,13.82,13.88,13.75,13.79,230400.0,11.3988,11.4483,11.3411,11.3741,230400.0
2010-06-23 09:40:00,13.78,13.86,13.78,13.86,183200.0,11.3659,11.4318,11.3659,11.4318,183200.0
2010-06-23 09:50:00,13.86,13.88,13.81,13.85,302800.0,11.4318,11.4483,11.3906,11.4236,302800.0
2010-06-23 10:00:00,13.85,13.85,13.66,13.76,574400.0,11.4236,11.4236,11.2669,11.3494,574400.0
2010-06-23 10:10:00,13.76,13.8,13.73,13.8,168400.0,11.3494,11.3824,11.3246,11.3824,168400.0
2010-06-23 10:20:00,13.79,13.8,13.77,13.78,99600.0,11.3741,11.3824,11.3576,11.3659,99600.0
2010-06-23 10:30:00,13.78,13.79,13.78,13.78,52400.0,11.3659,11.3741,11.3659,11.3659,52400.0
2010-06-23 10:40:00,13.78,13.83,13.77,13.81,108400.0,11.3659,11.4071,11.3576,11.3906,108400.0
2010-06-23 10:50:00,13.81,13.84,13.81,13.81,106000.0,11.3906,11.4153,11.3906,11.3906,106000.0
2010-06-23 11:00:00,13.81,13.84,13.8,13.83,125200.0,11.3906,11.4153,11.3824,11.4071,125200.0
2010-06-23 11:10:00,13.83,13.85,13.8,13.81,88000.0,11.4071,11.4236,11.3824,11.3906,88000.0
2010-06-23 11:20:00,13.81,13.86,13.81,13.85,70000.0,11.3906,11.4318,11.3906,11.4236,70000.0
2010-06-23 11:30:00,13.85,13.88,13.85,13.87,89200.0,11.4236,11.4483,11.4236,11.4401,89200.0
2010-06-23 11:40:00,13.87,13.88,13.86,13.87,41600.0,11.4401,11.4483,11.4318,11.4401,41600.0
2010-06-23 11:50:00,13.87,13.89,13.85,13.89,80000.0,11.4401,11.4566,11.4236,11.4566,80000.0
2010-06-23 12:00:00,13.89,13.91,13.88,13.9,37200.0,11.4566,11.4731,11.4483,11.4648,37200.0
2010-06-23 12:10:00,13.9,13.9,13.86,13.88,38000.0,11.4648,11.4648,11.4318,11.4483,38000.0
2010-06-23 12:20:00,13.88,13.88,13.87,13.88,34800.0,11.4483,11.4483,11.4401,11.4483,34800.0
2010-06-23 12:30:00,13.88,13.88,13.85,13.85,69600.0,11.4483,11.4483,11.4236,11.4236,69600.0
2010-06-23 12:40:00,13.85,13.86,13.85,13.86,39600.0,11.4236,11.4318,11.4236,11.4318,39600.0
2010-06-23 12:50:00,13.86,13.87,13.84,13.85,80400.0,11.4318,11.4401,11.4153,11.4236,80400.0
2010-06-23 13:00:00,13.85,13.89,13.84,13.86,81200.0,11.4236,11.4566,11.4153,11.4318,81200.0
2010-06-23 13:10:00,13.87,13.87,13.83,13.86,78000.0,11.4401,11.4401,11.4071,11.4318,78000.0
2010-06-23 13:20:00,13.86,13.87,13.85,13.86,78400.0,11.4318,11.4401,11.4236,11.4318,78400.0
2010-06-23 13:30:00,13.86,13.87,13.85,13.86,124800.0,11.4318,11.4401,11.4236,11.4318,124800.0
2010-06-23 13:40:00,13.86,13.89,13.86,13.86,92000.0,11.4318,11.4566,11.4318,11.4318,92000.0
2010-06-23 13:50:00,13.87,13.89,13.86,13.88,171200.0,11.4401,11.4566,11.4318,11.4483,171200.0
2010-06-23 14:00:00,13.89,13.91,13.88,13.89,100000.0,11.4566,11.4731,11.4483,11.4566,100000.0
2010-06-23 14:10:00,13.89,13.89,13.81,13.85,104000.0,11.4566,11.4566,11.3906,11.4236,104000.0
2010-06-23 14:20:00,13.85,13.87,13.81,13.85,138000.0,11.4236,11.4401,11.3906,11.4236,138000.0
2010-06-23 14:30:00,13.85,13.95,13.83,13.92,316400.0,11.4236,11.5061,11.4071,11.4813,316400.0
2010-06-23 14:40:00,13.92,13.94,13.86,13.9,326000.0,11.4813,11.4978,11.4318,11.4648,326000.0
2010-06-23 14:50:00,13.9,13.91,13.86,13.88,198800.0,11.4648,11.4731,11.4318,11.4483,198800.0
2010-06-23 15:00:00,13.88,13.91,13.8,13.81,144800.0,11.4483,11.4731,11.3824,11.3906,144800.0
2010-06-23 15:10:00,13.82,13.86,13.81,13.84,150400.0,11.3988,11.4318,11.3906,11.4153,150400.0
2010-06-23 15:20:00,13.84,13.88,13.83,13.87,158400.0,11.4153,11.4483,11.4071,11.4401,158400.0
2010-06-23 15:30:00,13.88,13.89,13.84,13.88,210400.0,11.4483,11.4566,11.4153,11.4483,210400.0
2010-06-23 15:40:00,13.88,13.92,13.86,13.9,289200.0,11.4483,11.4813,11.4318,11.4648,289200.0
2010-06-23 15:50:00,13.9,13.9,13.84,13.85,343600.0,11.4648,11.4648,11.4153,11.4236,343600.0
2010-06-24 09:30:00,13.78,13.85,13.76,13.81,250000.0,11.3659,11.4236,11.3494,11.3906,250000.0
2010-06-24 09:40:00,13.8,13.81,13.75,13.79,346000.0,11.3824,11.3906,11.3411,11.3741,346000.0
2010-06-24 09:50:00,13.79,13.79,13.66,13.68,350400.0,11.3741,11.3741,11.2669,11.2834,350400.0
2010-06-24 10:00:00,13.69,13.84,13.68,13.81,172000.0,11.2916,11.4153,11.2834,11.3906,172000.0
2010-06-24 10:10:00,13.81,13.82,13.74,13.76,179600.0,11.3906,11.3988,11.3329,11.3494,179600.0
2010-06-24 10:20:00,13.77,13.85,13.76,13.8,242800.0,11.3576,11.4236,11.3494,11.3824,242800.0
2010-06-24 10:30:00,13.8,13.82,13.77,13.81,170000.0,11.3824,11.3988,11.3576,11.3906,170000.0
2010-06-24 10:40:00,13.81,13.81,13.74,13.78,142800.0,11.3906,11.3906,11.3329,11.3659,142800.0
2010-06-24 10:50:00,13.78,13.79,13.71,13.77,71200.0,11.3659,11.3741,11.3081,11.3576,71200.0
2010-06-24 11:00:00,13.77,13.77,13.67,13.7,143200.0,11.3576,11.3576,11.2751,11.2999,143200.0
2010-06-24 11:10:00,13.71,13.74,13.69,13.71,186000.0,11.3081,11.3329,11.2916,11.3081,186000.0
2010-06-24 11:20:00,13.71,13.71,13.69,13.7,146000.0,11.3081,11.3081,11.2916,11.2999,146000.0
2010-06-24 11:30:00,13.7,13.71,13.67,13.7,83200.0,11.2999,11.3081,11.2751,11.2999,83200.0
2010-06-24 11:40:00,13.7,13.74,13.7,13.74,117600.0,11.2999,11.3329,11.2999,11.3329,117600.0
2010-06-24 11:50:00,13.74,13.77,13.72,13.75,67200.0,11.3329,11.3576,11.3164,11.3411,67200.0
2010-06-24 12:00:00,13.76,13.8,13.76,13.76,86400.0,11.3494,11.3824,11.3494,11.3494,86400.0
2010-06-24 12:10:00,13.76,13.76,13.7,13.7,74000.0,11.3494,11.3494,11.2999,11.2999,74000.0
2010-06-24 12:20:00,13.7,13.72,13.7,13.71,68000.0,11.2999,11.3164,11.2999,11.3081,68000.0
2010-06-24 12:30:00,13.72,13.74,13.71,13.72,55200.0,11.3164,11.3329,11.3081,11.3164,55200.0
2010-06-24 12:40:00,13.72,13.74,13.71,13.74,67200.0,11.3164,11.3329,11.3081,11.3329,67200.0
2010-06-24 12:50:00,13.74,13.78,13.74,13.78,34400.0,11.3329,11.3659,11.3329,11.3659,34400.0
2010-06-24 13:00:00,13.78,13.8,13.76,13.8,34400.0,11.3659,11.3824,11.3494,11.3824,34400.0
2010-06-24 13:10:00,13.8,13.84,13.8,13.81,44400.0,11.3824,11.4153,11.3824,11.3906,44400.0
2010-06-24 13:20:00,13.82,13.82,13.79,13.79,25600.0,11.3988,11.3988,11.3741,11.3741,25600.0
2010-06-24 13:30:00,13.79,13.85,13.79,13.85,36000.0,11.3741,11.4236,11.3741,11.4236,36000.0
2010-06-24 13:40:00,13.84,13.84,13.8,13.84,60400.0,11.4153,11.4153,11.3824,11.4153,60400.0
2010-06-24 13:50:00,13.84,13.92,13.84,13.92,186800.0,11.4153,11.4813,11.4153,11.4813,186800.0
2010-06-24 14:00:00,13.91,13.92,13.87,13.88,63200.0,11.4731,11.4813,11.4401,11.4483,63200.0
2010-06-24 14:10:00,13.88,13.88,13.87,13.88,118800.0,11.4483,11.4483,11.4401,11.4483,118800.0
2010-06-24 14:20:00,13.88,13.89,13.86,13.88,94000.0,11.4483,11.4566,11.4318,11.4483,94000.0
2010-06-24 14:30:00,13.88,13.88,13.83,13.83,118400.0,11.4483,11.4483,11.4071,11.4071,118400.0
2010-06-24 14:40:00,13.83,13.84,13.8,13.8,70400.0,11.4071,11.4153,11.3824,11.3824,70400.0
2010-06-24 14:50:00,13.81,13.82,13.8,13.81,84800.0,11.3906,11.3988,11.3824,11.3906,84800.0
2010-06-24 15:00:00,13.81,13.83,13.78,13.78,92800.0,11.3906,11.4071,11.3659,11.3659,92800.0
2010-06-24 15:10:00,13.78,13.79,13.71,13.72,300000.0,11.3659,11.3741,11.3081,11.3164,300000.0
2010-06-24 15:20:00,13.72,13.79,13.71,13.77,163600.0,11.3164,11.3741,11.3081,11.3576,163600.0
2010-06-24 15:30:00,13.77,13.8,13.76,13.79,168400.0,11.3576,11.3824,11.3494,11.3741,168400.0
2010-06-24 15:40:00,13.79,13.8,13.76,13.78,198400.0,11.3741,11.3824,11.3494,11.3659,198400.0
2010-06-24 15:50:00,13.78,13.78,13.75,13.77,324000.0,11.3659,11.3659,11.3411,11.3576,324000.0
2010-06-25 09:30:00,13.79,13.82,13.69,13.75,121600.0,11.3741,11.3988,11.2916,11.3411,121600.0
2010-06-25 09:40:00,13.74,13.79,13.73,13.75,41200.0,11.3329,11.3741,11.3246,11.3411,41200.0
2010-06-25 09:50:00,13.75,13.76,13.7,13.75,152000.0,11.3411,11.3494,11.2999,11.3411,152000.0
2010-06-25 10:00:00,13.75,13.81,13.75,13.79,69200.0,11.3411,11.3906,11.3411,11.3741,69200.0
2010-06-25 10:10:00,13.79,13.8,13.71,13.72,90400.0,11.3741,11.3824,11.3081,11.3164,90400.0
2010-06-25 10:20:00,13.72,13.72,13.67,13.69,108400.0,11.3164,11.3164,11.2751,11.2916,108400.0
2010-06-25 10:30:00,13.7,13.7,13.64,13.66,95200.0,11.2999,11.2999,11.2504,11.2669,95200.0
2010-06-25 10:40:00,13.67,13.75,13.67,13.74,64400.0,11.2751,11.3411,11.2751,11.3329,64400.0
2010-06-25 10:50:00,13.74,13.74,13.65,13.71,86400.0,11.3329,11.3329,11.2586,11.3081,86400.0
2010-06-25 11:00:00,13.71,13.74,13.69,13.74,69600.0,11.3081,11.3329,11.2916,11.3329,69600.0
2010-06-25 11:10:00,13.74,13.74,13.71,13.74,39200.0,11.3329,11.3329,11.3081,11.3329,39200.0
2010-06-25 11:20:00,13.74,13.75,13.69,13.75,53600.0,11.3329,11.3411,11.2916,11.3411,53600.0
2010-06-25 11:30:00,13.75,13.76,13.72,13.72,102000.0,11.3411,11.3494,11.3164,11.3164,102000.0
2010-06-25 11:40:00,13.72,13.76,13.72,13.75,51200.0,11.3164,11.3494,11.3164,11.3411,51200.0
2010-06-25 11:50:00,13.75,13.76,13.72,13.72,57600.0,11.3411,11.3494,11.3164,11.3164,57600.0
2010-06-25 12:00:00,13.72,13.74,13.71,13.74,37600.0,11.3164,11.3329,11.3081,11.3329,37600.0
2010-06-25 12:10:00,13.74,13.74,13.7,13.72,46000.0,11.3329,11.3329,11.2999,11.3164,46000.0
2010-06-25 12:20:00,13.72,13.74,13.72,13.72,53600.0,11.3164,11.3329,11.3164,11.3164,53600.0
2010-06-25 12:30:00,13.72,13.75,13.71,13.71,68400.0,11.3164,11.3411,11.3081,11.3081,68400.0
2010-06-25 12:40:00,13.71,13.72,13.7,13.7,47600.0,11.3081,11.3164,11.2999,11.2999,47600.0
2010-06-25 12:50:00,13.7,13.7,13.66,13.69,60000.0,11.2999,11.2999,11.2669,11.2916,60000.0
2010-06-25 13:00:00,13.69,13.72,13.68,13.72,48800.0,11.2916,11.3164,11.2834,11.3164,48800.0
2010-06-25 13:10:00,13.73,13.75,13.72,13.75,79200.0,11.3246,11.3411,11.3164,11.3411,79200.0
2010-06-25 13:20:00,13.75,13.76,13.72,13.76,57600.0,11.3411,11.3494,11.3164,11.3494,57600.0
2010-06-25 13:30:00,13.77,13.84,13.76,13.78,110400.0,11.3576,11.4153,11.3494,11.3659,110400.0
2010-06-25 13:40:00,13.78,13.79,13.78,13.79,62000.0,11.3659,11.3741,11.3659,11.3741,62000.0
2010-06-25 13:50:00,13.79,13.79,13.76,13.78,50400.0,11.3741,11.3741,11.3494,11.3659,50400.0
2010-06-25 14:00:00,13.79,13.79,13.74,13.76,62400.0,11.3741,11.3741,11.3329,11.3494,62400.0
2010-06-25 14:10:00,13.76,13.78,13.75,13.78,140000.0,11.3494,11.3659,11.3411,11.3659,140000.0
2010-06-25 14:20:00,13.78,13.78,13.73,13.75,211200.0,11.3659,11.3659,11.3246,11.3411,211200.0
2010-06-25 14:30:00,13.75,13.75,13.72,13.73,93200.0,11.3411,11.3411,11.3164,11.3246,93200.0
2010-06-25 14:40:00,13.73,13.76,13.73,13.75,113200.0,11.3246,11.3494,11.3246,11.3411,113200.0
2010-06-25 14:50:00,13.75,13.77,13.74,13.76,97200.0,11.3411,11.3576,11.3329,11.3494,97200.0
2010-06-25 15:00:00,13.76,13.76,13.71,13.72,116000.0,11.3494,11.3494,11.3081,11.3164,116000.0
2010-06-25 15:10:00,13.72,13.72,13.66,13.67,134400.0,11.3164,11.3164,11.2669,11.2751,134400.0
2010-06-25 15:20:00,13.67,13.69,13.67,13.68,130800.0,11.2751,11.2916,11.2751,11.2834,130800.0
2010-06-25 15:30:00,13.68,13.74,13.68,13.73,200000.0,11.2834,11.3329,11.2834,11.3246,200000.0
2010-06-25 15:40:00,13.73,13.73,13.63,13.65,366000.0,11.3246,11.3246,11.2421,11.2586,366000.0
2010-06-25 15:50:00,13.65,13.66,13.6,13.64,1100000.0,11.2586,11.2669,11.2174,11.2504,1100000.0
2010-06-28 09:30:00,13.65,13.65,13.54,13.61,166000.0,11.2586,11.2586,11.1679,11.2256,166000.0
2010-06-28 09:40:00,13.61,13.63,13.54,13.55,172800.0,11.2256,11.2421,11.1679,11.1761,172800.0
2010-06-28 09:50:00,13.56,13.61,13.54,13.61,117200.0,11.1844,11.2256,11.1679,11.2256,117200.0
2010-06-28 10:00:00,13.61,13.62,13.54,13.54,109600.0,11.2256,11.2339,11.1679,11.1679,109600.0
2010-06-28 10:10:00,13.54,13.56,13.51,13.52,109200.0,11.1679,11.1844,11.1432,11.1514,109200.0
2010-06-28 10:20:00,13.52,13.62,13.52,13.61,174800.0,11.1514,11.2339,11.1514,11.2256,174800.0
2010-06-28 10:30:00,13.61,13.62,13.57,13.59,82000.0,11.2256,11.2339,11.1926,11.2091,82000.0
2010-06-28 10:40:00,13.6,13.67,13.6,13.65,76000.0,11.2174,11.2751,11.2174,11.2586,76000.0
2010-06-28 10:50:00,13.65,13.71,13.65,13.7,74800.0,11.2586,11.3081,11.2586,11.2999,74800.0
2010-06-28 11:00:00,13.71,13.74,13.7,13.74,98000.0,11.3081,11.3329,11.2999,11.3329,98000.0
2010-06-28 11:10:00,13.74,13.74,13.7,13.7,88000.0,11.3329,11.3329,11.2999,11.2999,88000.0
2010-06-28 11:20:00,13.7,13.74,13.7,13.73,54000.0,11.2999,11.3329,11.2999,11.3246,54000.0
2010-06-28 11:30:00,13.73,13.75,13.71,13.73,43600.0,11.3246,11.3411,11.3081,11.3246,43600.0
2010-06-28 11:40:00,13.72,13.76,13.7,13.71,77200.0,11.3164,11.3494,11.2999,11.3081,77200.0
2010-06-28 11:50:00,13.71,13.73,13.68,13.68,92800.0,11.3081,11.3246,11.2834,11.2834,92800.0
2010-06-28 12:00:00,13.69,13.69,13.65,13.68,132400.0,11.2916,11.2916,11.2586,11.2834,132400.0
2010-06-28 12:10:00,13.69,13.7,13.67,13.69,109200.0,11.2916,11.2999,11.2751,11.2916,109200.0
2010-06-28 12:20:00,13.69,13.72,13.67,13.71,85200.0,11.2916,11.3164,11.2751,11.3081,85200.0
2010-06-28 12:30:00,13.7,13.71,13.67,13.67,62800.0,11.2999,11.3081,11.2751,11.2751,62800.0
2010-06-28 12:40:00,13.67,13.72,13.65,13.72,104000.0,11.2751,11.3164,11.2586,11.3164,104000.0
2010-06-28 12:50:00,13.72,13.72,13.69,13.71,50400.0,11.3164,11.3164,11.2916,11.3081,50400.0
2010-06-28 13:00:00,13.71,13.72,13.69,13.7,121600.0,11.3081,11.3164,11.2916,11.2999,121600.0
2010-06-28 13:10:00,13.7,13.71,13.68,13.71,107200.0,11.2999,11.3081,11.2834,11.3081,107200.0
2010-06-28 13:20:00,13.71,13.73,13.71,13.73,71600.0,11.3081,11.3246,11.3081,11.3246,71600.0
2010-06-28 13:30:00,13.72,13.72,13.7,13.71,75600.0,11.3164,11.3164,11.2999,11.3081,75600.0
2010-06-28 13:40:00,13.71,13.73,13.71,13.73,45200.0,11.3081,11.3246,11.3081,11.3246,45200.0
2010-06-28 13:50:00,13.73,13.76,13.72,13.75,57200.0,11.3246,11.3494,11.3164,11.3411,57200.0
2010-06-28 14:00:00,13.75,13.76,13.72,13.74,200400.0,11.3411,11.3494,11.3164,11.3329,200400.0
2010-06-28 14:10:00,13.74,13.77,13.74,13.76,198400.0,11.3329,11.3576,11.3329,11.3494,198400.0
2010-06-28 14:20:00,13.76,13.77,13.74,13.74,218800.0,11.3494,11.3576,11.3329,11.3329,218800.0
2010-06-28 14:30:00,13.74,13.76,13.73,13.75,163200.0,11.3329,11.3494,11.3246,11.3411,163200.0
2010-06-28 14:40:00,13.76,13.77,13.74,13.74,184800.0,11.3494,11.3576,11.3329,11.3329,184800.0
2010-06-28 14:50:00,13.74,13.76,13.71,13.76,270400.0,11.3329,11.3494,11.3081,11.3494,270400.0
2010-06-28 15:00:00,13.76,13.77,13.74,13.74,164000.0,11.3494,11.3576,11.3329,11.3329,164000.0
2010-06-28 15:10:00,13.75,13.76,13.72,13.74,124000.0,11.3411,11.3494,11.3164,11.3329,124000.0
2010-06-28 15:20:00,13.74,13.74,13.71,13.71,89600.0,11.3329,11.3329,11.3081,11.3081,89600.0
2010-06-28 15:30:00,13.71,13.73,13.7,13.72,133200.0,11.3081,11.3246,11.2999,11.3164,133200.0
2010-06-28 15:40:00,13.72,13.76,13.72,13.74,174400.0,11.3164,11.3494,11.3164,11.3329,174400.0
2010-06-28 15:50:00,13.74,13.74,13.66,13.67,543200.0,11.3329,11.3329,11.2669,11.2751,543200.0
2010-06-29 09:30:00,13.55,13.59,13.48,13.52,185600.0,11.1761,11.2091,11.1184,11.1514,185600.0
2010-06-29 09:40:00,13.52,13.52,13.43,13.44,217200.0,11.1514,11.1514,11.0772,11.0854,217200.0
2010-06-29 09:50:00,13.44,13.45,13.41,13.45,89600.0,11.0854,11.0937,11.0607,11.0937,89600.0
2010-06-29 10:00:00,13.45,13.45,13.3,13.35,546800.0,11.0937,11.0937,10.9699,11.0112,546800.0
2010-06-29 10:10:00,13.35,13.38,13.32,13.33,186800.0,11.0112,11.0359,10.9864,10.9947,186800.0
2010-06-29 10:20:00,13.33,13.36,13.31,13.33,236400.0,10.9947,11.0194,10.9782,10.9947,236400.0
2010-06-29 10:30:00,13.33,13.4,13.32,13.39,196800.0,10.9947,11.0524,10.9864,11.0442,196800.0
2010-06-29 10:40:00,13.39,13.43,13.34,13.39,209200.0,11.0442,11.0772,11.0029,11.0442,209200.0
2010-06-29 10:50:00,13.4,13.44,13.38,13.44,126800.0,11.0524,11.0854,11.0359,11.0854,126800.0
2010-06-29 11:00:00,13.44,13.44,13.36,13.4,182400.0,11.0854,11.0854,11.0194,11.0524,182400.0
2010-06-29 11:10:00,13.41,13.46,13.4,13.4,158800.0,11.0607,11.1019,11.0524,11.0524,158800.0
2010-06-29 11:20:00,13.39,13.44,13.39,13.4,64800.0,11.0442,11.0854,11.0442,11.0524,64800.0
2010-06-29 11:30:00,13.41,13.43,13.38,13.38,121600.0,11.0607,11.0772,11.0359,11.0359,121600.0
2010-06-29 11:40:00,13.38,13.43,13.35,13.42,127200.0,11.0359,11.0772,11.0112,11.0689,127200.0
2010-06-29 11:50:00,13.42,13.44,13.38,13.38,70400.0,11.0689,11.0854,11.0359,11.0359,70400.0
2010-06-29 12:00:00,13.38,13.38,13.34,13.38,56000.0,11.0359,11.0359,11.0029,11.0359,56000.0
2010-06-29 12:10:00,13.38,13.39,13.35,13.37,56400.0,11.0359,11.0442,11.0112,11.0277,56400.0
2010-06-29 12:20:00,13.37,13.43,13.36,13.38,126000.0,11.0277,11.0772,11.0194,11.0359,126000.0
2010-06-29 12:30:00,13.37,13.38,13.35,13.35,46000.0,11.0277,11.0359,11.0112,11.0112,46000.0
2010-06-29 12:40:00,13.35,13.38,13.35,13.37,33200.0,11.0112,11.0359,11.0112,11.0277,33200.0
2010-06-29 12:50:00,13.38,13.39,13.37,13.37,88800.0,11.0359,11.0442,11.0277,11.0277,88800.0
2010-06-29 13:00:00,13.37,13.4,13.36,13.37,58800.0,11.0277,11.0524,11.0194,11.0277,58800.0
2010-06-29 13:10:00,13.39,13.39,13.37,13.38,140000.0,11.0442,11.0442,11.0277,11.0359,140000.0
2010-06-29 13:20:00,13.38,13.39,13.36,13.38,39200.0,11.0359,11.0442,11.0194,11.0359,39200.0
2010-06-29 13:30:00,13.38,13.38,13.33,13.34,89200.0,11.0359,11.0359,10.9947,11.0029,89200.0
2010-06-29 13:40:00,13.34,13.41,13.34,13.4,51600.0,11.0029,11.0607,11.0029,11.0524,51600.0
2010-06-29 13:50:00,13.4,13.4,13.36,13.4,74400.0,11.0524,11.0524,11.0194,11.0524,74400.0
2010-06-29 14:00:00,13.4,13.47,13.4,13.46,221200.0,11.0524,11.1102,11.0524,11.1019,221200.0
2010-06-29 14:10:00,13.46,13.47,13.44,13.45,60800.0,11.1019,11.1102,11.0854,11.0937,60800.0
2010-06-29 14:20:00,13.45,13.49,13.43,13.46,150000.0,11.0937,11.1267,11.0772,11.1019,150000.0
2010-06-29 14:30:00,13.46,13.46,13.42,13.42,74400.0,11.1019,11.1019,11.0689,11.0689,74400.0
2010-06-29 14:40:00,13.42,13.43,13.4,13.4,66000.0,11.0689,11.0772,11.0524,11.0524,66000.0
2010-06-29 14:50:00,13.4,13.44,13.39,13.4,106800.0,11.0524,11.0854,11.0442,11.0524,106800.0
2010-06-29 15:00:00,13.4,13.46,13.39,13.42,141600.0,11.0524,11.1019,11.0442,11.0689,141600.0
2010-06-29 15:10:00,13.42,13.43,13.36,13.36,92000.0,11.0689,11.0772,11.0194,11.0194,92000.0
2010-06-29 15:20:00,13.36,13.37,13.31,13.33,170400.0,11.0194,11.0277,10.9782,10.9947,170400.0
2010-06-29 15:30:00,13.33,13.39,13.31,13.36,238800.0,10.9947,11.0442,10.9782,11.0194,238800.0
2010-06-29 15:40:00,13.37,13.37,13.28,13.31,403600.0,11.0277,11.0277,10.9535,10.9782,403600.0
2010-06-29 15:50:00,13.31,13.4,13.27,13.34,710000.0,10.9782,11.0524,10.9452,11.0029,710000.0
2010-06-30 09:30:00,13.3,13.52,13.3,13.52,443600.0,10.9699,11.1514,10.9699,11.1514,443600.0
2010-06-30 09:40:00,13.52,13.62,13.52,13.58,312400.0,11.1514,11.2339,11.1514,11.2009,312400.0
2010-06-30 09:50:00,13.57,13.63,13.51,13.52,184800.0,11.1926,11.2421,11.1432,11.1514,184800.0
2010-06-30 10:00:00,13.52,13.56,13.51,13.53,195200.0,11.1514,11.1844,11.1432,11.1597,195200.0
2010-06-30 10:10:00,13.53,13.59,13.53,13.57,201200.0,11.1597,11.2091,11.1597,11.1926,201200.0
2010-06-30 10:20:00,13.57,13.57,13.51,13.53,215600.0,11.1926,11.1926,11.1432,11.1597,215600.0
2010-06-30 10:30:00,13.53,13.61,13.53,13.57,174000.0,11.1597,11.2256,11.1597,11.1926,174000.0
2010-06-30 10:40:00,13.58,13.59,13.49,13.49,236000.0,11.2009,11.2091,11.1267,11.1267,236000.0
2010-06-30 10:50:00,13.49,13.51,13.47,13.47,150000.0,11.1267,11.1432,11.1102,11.1102,150000.0
2010-06-30 11:00:00,13.47,13.51,13.45,13.49,133600.0,11.1102,11.1432,11.0937,11.1267,133600.0
2010-06-30 11:10:00,13.49,13.53,13.49,13.52,126400.0,11.1267,11.1597,11.1267,11.1514,126400.0
2010-06-30 11:20:00,13.52,13.55,13.51,13.54,129600.0,11.1514,11.1761,11.1432,11.1679,129600.0
2010-06-30 11:30:00,13.54,13.59,13.54,13.58,130000.0,11.1679,11.2091,11.1679,11.2009,130000.0
2010-06-30 11:40:00,13.58,13.61,13.58,13.61,316800.0,11.2009,11.2256,11.2009,11.2256,316800.0
2010-06-30 11:50:00,13.61,13.61,13.58,13.59,190000.0,11.2256,11.2256,11.2009,11.2091,190000.0
2010-06-30 12:00:00,13.59,13.59,13.56,13.57,92000.0,11.2091,11.2091,11.1844,11.1926,92000.0
2010-06-30 12:10:00,13.57,13.59,13.57,13.57,53600.0,11.1926,11.2091,11.1926,11.1926,53600.0
2010-06-30 12:20:00,13.57,13.57,13.55,13.55,67200.0,11.1926,11.1926,11.1761,11.1761,67200.0
2010-06-30 12:30:00,13.55,13.56,13.53,13.55,50000.0,11.1761,11.1844,11.1597,11.1761,50000.0
2010-06-30 12:40:00,13.54,13.56,13.53,13.54,162000.0,11.1679,11.1844,11.1597,11.1679,162000.0
2010-06-30 12:50:00,13.54,13.54,13.53,13.54,52400.0,11.1679,11.1679,11.1597,11.1679,52400.0
2010-06-30 13:00:00,13.54,13.55,13.52,13.53,110400.0,11.1679,11.1761,11.1514,11.1597,110400.0
2010-06-30 13:10:00,13.53,13.56,13.53,13.53,36400.0,11.1597,11.1844,11.1597,11.1597,36400.0
2010-06-30 13:20:00,13.53,13.57,13.53,13.56,75600.0,11.1597,11.1926,11.1597,11.1844,75600.0
2010-06-30 13:30:00,13.56,13.56,13.53,13.53,90800.0,11.1844,11.1844,11.1597,11.1597,90800.0
2010-06-30 13:40:00,13.53,13.56,13.53,13.55,53600.0,11.1597,11.1844,11.1597,11.1761,53600.0
2010-06-30 13:50:00,13.55,13.56,13.54,13.55,102000.0,11.1761,11.1844,11.1679,11.1761,102000.0
2010-06-30 14:00:00,13.54,13.56,13.52,13.52,126000.0,11.1679,11.1844,11.1514,11.1514,126000.0
2010-06-30 14:10:00,13.52,13.53,13.49,13.5,81200.0,11.1514,11.1597,11.1267,11.1349,81200.0
2010-06-30 14:20:00,13.5,13.5,13.45,13.47,123600.0,11.1349,11.1349,11.0937,11.1102,123600.0
2010-06-30 14:30:00,13.47,13.5,13.46,13.49,98400.0,11.1102,11.1349,11.1019,11.1267,98400.0
2010-06-30 14:40:00,13.49,13.49,13.45,13.48,215200.0,11.1267,11.1267,11.0937,11.1184,215200.0
2010-06-30 14:50:00,13.48,13.53,13.48,13.5,160800.0,11.1184,11.1597,11.1184,11.1349,160800.0
2010-06-30 15:00:00,13.5,13.52,13.5,13.5,213600.0,11.1349,11.1514,11.1349,11.1349,213600.0
2010-06-30 15:10:00,13.5,13.5,13.46,13.47,105600.0,11.1349,11.1349,11.1019,11.1102,105600.0
2010-06-30 15:20:00,13.47,13.49,13.44,13.45,137600.0,11.1102,11.1267,11.0854,11.0937,137600.0
2010-06-30 15:30:00,13.45,13.45,13.38,13.38,249200.0,11.0937,11.0937,11.0359,11.0359,249200.0
2010-06-30 15:40:00,13.39,13.39,13.29,13.35,743600.0,11.0442,11.0442,10.9617,11.0112,743600.0
2010-06-30 15:50:00,13.35,13.37,13.32,13.32,708800.0,11.0112,11.0277,10.9864,10.9864,708800.0
2010-07-01 09:30:00,13.3,13.37,13.24,13.35,245200.0,10.9699,11.0277,10.9205,11.0112,245200.0
2010-07-01 09:40:00,13.36,13.38,13.33,13.33,132000.0,11.0194,11.0359,10.9947,10.9947,132000.0
2010-07-01 09:50:00,13.34,13.36,13.27,13.28,145200.0,11.0029,11.0194,10.9452,10.9535,145200.0
2010-07-01 10:00:00,13.28,13.32,13.19,13.3,220800.0,10.9535,10.9864,10.8792,10.9699,220800.0
2010-07-01 10:10:00,13.3,13.33,13.28,13.28,318800.0,10.9699,10.9947,10.9535,10.9535,318800.0
2010-07-01 10:20:00,13.28,13.33,13.28,13.31,148800.0,10.9535,10.9947,10.9535,10.9782,148800.0
2010-07-01 10:30:00,13.31,13.31,13.25,13.25,132400.0,10.9782,10.9782,10.9287,10.9287,132400.0
2010-07-01 10:40:00,13.26,13.35,13.24,13.34,295200.0,10.937,11.0112,10.9205,11.0029,295200.0
2010-07-01 10:50:00,13.35,13.35,13.28,13.31,142800.0,11.0112,11.0112,10.9535,10.9782,142800.0
2010-07-01 11:00:00,13.31,13.34,13.29,13.32,150000.0,10.9782,11.0029,10.9617,10.9864,150000.0
2010-07-01 11:10:00,13.33,13.37,13.32,13.35,281600.0,10.9947,11.0277,10.9864,11.0112,281600.0
2010-07-01 11:20:00,13.36,13.5,13.33,13.5,194400.0,11.0194,11.1349,10.9947,11.1349,194400.0
2010-07-01 11:30:00,13.49,13.55,13.49,13.54,372000.0,11.1267,11.1761,11.1267,11.1679,372000.0
2010-07-01 11:40:00,13.54,13.61,13.53,13.61,169200.0,11.1679,11.2256,11.1597,11.2256,169200.0
2010-07-01 11:50:00,13.61,13.63,13.57,13.6,252000.0,11.2256,11.2421,11.1926,11.2174,252000.0
2010-07-01 12:00:00,13.6,13.6,13.52,13.52,220400.0,11.2174,11.2174,11.1514,11.1514,220400.0
2010-07-01 12:10:00,13.52,13.52,13.49,13.5,360800.0,11.1514,11.1514,11.1267,11.1349,360800.0
2010-07-01 12:20:00,13.5,13.51,13.47,13.5,293200.0,11.1349,11.1432,11.1102,11.1349,293200.0
2010-07-01 12:30:00,13.51,13.59,13.5,13.57,79600.0,11.1432,11.2091,11.1349,11.1926,79600.0
2010-07-01 12:40:00,13.57,13.7,13.56,13.69,490400.0,11.1926,11.2999,11.1844,11.2916,490400.0
2010-07-01 12:50:00,13.7,13.73,13.62,13.63,106400.0,11.2999,11.3246,11.2339,11.2421,106400.0
2010-07-01 13:00:00,13.63,13.64,13.59,13.64,659200.0,11.2421,11.2504,11.2091,11.2504,659200.0
2010-07-01 13:10:00,13.64,13.65,13.59,13.65,117600.0,11.2504,11.2586,11.2091,11.2586,117600.0
2010-07-01 13:20:00,13.65,13.66,13.63,13.63,366800.0,11.2586,11.2669,11.2421,11.2421,366800.0
2010-07-01 13:30:00,13.63,13.7,13.63,13.7,99200.0,11.2421,11.2999,11.2421,11.2999,99200.0
2010-07-01 13:40:00,13.7,13.7,13.63,13.65,92800.0,11.2999,11.2999,11.2421,11.2586,92800.0
2010-07-01 13:50:00,13.64,13.69,13.64,13.68,463600.0,11.2504,11.2916,11.2504,11.2834,463600.0
2010-07-01 14:00:00,13.68,13.69,13.65,13.66,104800.0,11.2834,11.2916,11.2586,11.2669,104800.0
2010-07-01 14:10:00,13.65,13.73,13.65,13.71,152000.0,11.2586,11.3246,11.2586,11.3081,152000.0
2010-07-01 14:20:00,13.72,13.73,13.7,13.72,212800.0,11.3164,11.3246,11.2999,11.3164,212800.0
2010-07-01 14:30:00,13.72,13.73,13.71,13.72,179200.0,11.3164,11.3246,11.3081,11.3164,179200.0
2010-07-01 14:40:00,13.72,13.72,13.65,13.65,161600.0,11.3164,11.3164,11.2586,11.2586,161600.0
2010-07-01 14:50:00,13.65,13.68,13.63,13.67,92800.0,11.2586,11.2834,11.2421,11.2751,92800.0
2010-07-01 15:00:00,13.67,13.74,13.67,13.72,255200.0,11.2751,11.3329,11.2751,11.3164,255200.0
2010-07-01 15:10:00,13.72,13.72,13.69,13.7,280800.0,11.3164,11.3164,11.2916,11.2999,280800.0
2010-07-01 15:20:00,13.7,13.72,13.65,13.71,251600.0,11.2999,11.3164,11.2586,11.3081,251600.0
2010-07-01 15:30:00,13.71,13.75,13.7,13.73,367200.0,11.3081,11.3411,11.2999,11.3246,367200.0
2010-07-01 15:40:00,13.72,13.74,13.68,13.68,408400.0,11.3164,11.3329,11.2834,11.2834,408400.0
2010-07-01 15:50:00,13.68,13.74,13.65,13.69,1276800.0,11.2834,11.3329,11.2586,11.2916,1276800.0
2010-07-02 09:30:00,13.7,13.84,13.67,13.83,334800.0,11.2999,11.4153,11.2751,11.4071,334800.0
2010-07-02 09:40:00,13.83,13.88,13.79,13.83,125200.0,11.4071,11.4483,11.3741,11.4071,125200.0
2010-07-02 09:50:00,13.84,13.84,13.77,13.79,91200.0,11.4153,11.4153,11.3576,11.3741,91200.0
2010-07-02 10:00:00,13.78,13.81,13.74,13.78,126000.0,11.3659,11.3906,11.3329,11.3659,126000.0
2010-07-02 10:10:00,13.78,13.78,13.74,13.77,105600.0,11.3659,11.3659,11.3329,11.3576,105600.0
2010-07-02 10:20:00,13.77,13.77,13.73,13.74,89600.0,11.3576,11.3576,11.3246,11.3329,89600.0
2010-07-02 10:30:00,13.74,13.75,13.71,13.71,87600.0,11.3329,11.3411,11.3081,11.3081,87600.0
2010-07-02 10:40:00,13.72,13.74,13.71,13.73,70000.0,11.3164,11.3329,11.3081,11.3246,70000.0
2010-07-02 10:50:00,13.73,13.73,13.67,13.68,66400.0,11.3246,11.3246,11.2751,11.2834,66400.0
2010-07-02 11:00:00,13.68,13.69,13.66,13.69,67600.0,11.2834,11.2916,11.2669,11.2916,67600.0
2010-07-02 11:10:00,13.69,13.72,13.68,13.68,109200.0,11.2916,11.3164,11.2834,11.2834,109200.0
2010-07-02 11:20:00,13.68,13.7,13.67,13.68,104800.0,11.2834,11.2999,11.2751,11.2834,104800.0
2010-07-02 11:30:00,13.68,13.68,13.6,13.6,59600.0,11.2834,11.2834,11.2174,11.2174,59600.0
2010-07-02 11:40:00,13.6,13.65,13.6,13.65,1168400.0,11.2174,11.2586,11.2174,11.2586,1168400.0
2010-07-02 11:50:00,13.65,13.68,13.63,13.63,833200.0,11.2586,11.2834,11.2421,11.2421,833200.0
2010-07-02 12:00:00,13.63,13.66,13.62,13.66,128800.0,11.2421,11.2669,11.2339,11.2669,128800.0
2010-07-02 12:10:00,13.66,13.68,13.61,13.62,130000.0,11.2669,11.2834,11.2256,11.2339,130000.0
2010-07-02 12:20:00,13.62,13.63,13.61,13.62,57200.0,11.2339,11.2421,11.2256,11.2339,57200.0
2010-07-02 12:30:00,13.62,13.63,13.58,13.59,45600.0,11.2339,11.2421,11.2009,11.2091,45600.0
2010-07-02 12:40:00,13.59,13.6,13.57,13.6,91200.0,11.2091,11.2174,11.1926,11.2174,91200.0
2010-07-02 12:50:00,13.6,13.61,13.58,13.6,79200.0,11.2174,11.2256,11.2009,11.2174,79200.0
2010-07-02 13:00:00,13.6,13.6,13.55,13.57,168000.0,11.2174,11.2174,11.1761,11.1926,168000.0
2010-07-02 13:10:00,13.58,13.62,13.57,13.62,98000.0,11.2009,11.2339,11.1926,11.2339,98000.0
2010-07-02 13:20:00,13.62,13.63,13.61,13.61,1301600.0,11.2339,11.2421,11.2256,11.2256,1301600.0
2010-07-02 13:30:00,13.61,13.63,13.61,13.61,66000.0,11.2256,11.2421,11.2256,11.2256,66000.0
2010-07-02 13:40:00,13.61,13.63,13.61,13.63,42800.0,11.2256,11.2421,11.2256,11.2421,42800.0
2010-07-02 13:50:00,13.63,13.65,13.61,13.63,54400.0,11.2421,11.2586,11.2256,11.2421,54400.0
2010-07-02 14:00:00,13.63,13.65,13.61,13.63,68800.0,11.2421,11.2586,11.2256,11.2421,68800.0
2010-07-02 14:10:00,13.63,13.63,13.61,13.63,79600.0,11.2421,11.2421,11.2256,11.2421,79600.0
2010-07-02 14:20:00,13.63,13.63,13.61,13.62,46800.0,11.2421,11.2421,11.2256,11.2339,46800.0
2010-07-02 14:30:00,13.62,13.62,13.59,13.6,35600.0,11.2339,11.2339,11.2091,11.2174,35600.0
2010-07-02 14:40:00,13.6,13.6,13.58,13.59,69600.0,11.2174,11.2174,11.2009,11.2091,69600.0
2010-07-02 14:50:00,13.59,13.6,13.57,13.6,82000.0,11.2091,11.2174,11.1926,11.2174,82000.0
2010-07-02 15:00:00,13.6,13.63,13.58,13.63,119600.0,11.2174,11.2421,11.2009,11.2421,119600.0
2010-07-02 15:10:00,13.63,13.63,13.6,13.61,58400.0,11.2421,11.2421,11.2174,11.2256,58400.0
2010-07-02 15:20:00,13.62,13.65,13.61,13.63,80400.0,11.2339,11.2586,11.2256,11.2421,80400.0
2010-07-02 15:30:00,13.63,13.65,13.6,13.65,180400.0,11.2421,11.2586,11.2174,11.2586,180400.0
2010-07-02 15:40:00,13.65,13.65,13.62,13.63,244000.0,11.2586,11.2586,11.2339,11.2421,244000.0
2010-07-02 15:50:00,13.63,13.65,13.56,13.56,506000.0,11.2421,11.2586,11.1844,11.1844,506000.0
2010-07-06 09:30:00,13.7,13.94,13.68,13.77,317200.0,11.2999,11.4978,11.2834,11.3576,317200.0
2010-07-06 09:40:00,13.77,13.77,13.68,13.76,173200.0,11.3576,11.3576,11.2834,11.3494,173200.0
2010-07-06 09:50:00,13.77,13.8,13.74,13.77,238800.0,11.3576,11.3824,11.3329,11.3576,238800.0
2010-07-06 10:00:00,13.77,13.83,13.72,13.8,297600.0,11.3576,11.4071,11.3164,11.3824,297600.0
2010-07-06 10:10:00,13.8,13.81,13.78,13.8,100800.0,11.3824,11.3906,11.3659,11.3824,100800.0
2010-07-06 10:20:00,13.8,13.8,13.74,13.75,112400.0,11.3824,11.3824,11.3329,11.3411,112400.0
2010-07-06 10:30:00,13.75,13.75,13.72,13.72,107200.0,11.3411,11.3411,11.3164,11.3164,107200.0
2010-07-06 10:40:00,13.72,13.73,13.62,13.63,117200.0,11.3164,11.3246,11.2339,11.2421,117200.0
2010-07-06 10:50:00,13.62,13.65,13.59,13.59,149200.0,11.2339,11.2586,11.2091,11.2091,149200.0
2010-07-06 11:00:00,13.59,13.63,13.58,13.6,107600.0,11.2091,11.2421,11.2009,11.2174,107600.0
2010-07-06 11:10:00,13.6,13.63,13.59,13.6,133600.0,11.2174,11.2421,11.2091,11.2174,133600.0
2010-07-06 11:20:00,13.6,13.63,13.58,13.59,75600.0,11.2174,11.2421,11.2009,11.2091,75600.0
2010-07-06 11:30:00,13.59,13.64,13.58,13.62,171600.0,11.2091,11.2504,11.2009,11.2339,171600.0
2010-07-06 11:40:00,13.62,13.63,13.6,13.62,76800.0,11.2339,11.2421,11.2174,11.2339,76800.0
2010-07-06 11:50:00,13.61,13.63,13.61,13.61,150400.0,11.2256,11.2421,11.2256,11.2256,150400.0
2010-07-06 12:00:00,13.6,13.64,13.6,13.63,80400.0,11.2174,11.2504,11.2174,11.2421,80400.0
2010-07-06 12:10:00,13.63,13.63,13.56,13.59,147200.0,11.2421,11.2421,11.1844,11.2091,147200.0
2010-07-06 12:20:00,13.6,13.6,13.53,13.55,113600.0,11.2174,11.2174,11.1597,11.1761,113600.0
2010-07-06 12:30:00,13.55,13.57,13.53,13.54,104400.0,11.1761,11.1926,11.1597,11.1679,104400.0
2010-07-06 12:40:00,13.55,13.55,13.49,13.5,72000.0,11.1761,11.1761,11.1267,11.1349,72000.0
2010-07-06 12:50:00,13.5,13.53,13.49,13.51,70400.0,11.1349,11.1597,11.1267,11.1432,70400.0
2010-07-06 13:00:00,13.52,13.57,13.52,13.56,101200.0,11.1514,11.1926,11.1514,11.1844,101200.0
2010-07-06 13:10:00,13.55,13.57,13.55,13.56,139200.0,11.1761,11.1926,11.1761,11.1844,139200.0
2010-07-06 13:20:00,13.55,13.63,13.55,13.63,158400.0,11.1761,11.2421,11.1761,11.2421,158400.0
2010-07-06 13:30:00,13.62,13.62,13.56,13.57,93600.0,11.2339,11.2339,11.1844,11.1926,93600.0
2010-07-06 13:40:00,13.58,13.58,13.54,13.54,223200.0,11.2009,11.2009,11.1679,11.1679,223200.0
2010-07-06 13:50:00,13.55,13.56,13.5,13.51,88400.0,11.1761,11.1844,11.1349,11.1432,88400.0
2010-07-06 14:00:00,13.5,13.52,13.48,13.48,130400.0,11.1349,11.1514,11.1184,11.1184,130400.0
2010-07-06 14:10:00,13.48,13.5,13.44,13.49,138000.0,11.1184,11.1349,11.0854,11.1267,138000.0
2010-07-06 14:20:00,13.48,13.58,13.47,13.57,200400.0,11.1184,11.2009,11.1102,11.1926,200400.0
2010-07-06 14:30:00,13.57,13.62,13.55,13.62,142000.0,11.1926,11.2339,11.1761,11.2339,142000.0
2010-07-06 14:40:00,13.62,13.62,13.56,13.57,118800.0,11.2339,11.2339,11.1844,11.1926,118800.0
2010-07-06 14:50:00,13.56,13.59,13.55,13.55,193200.0,11.1844,11.2091,11.1761,11.1761,193200.0
2010-07-06 15:00:00,13.55,13.56,13.51,13.54,195200.0,11.1761,11.1844,11.1432,11.1679,195200.0
2010-07-06 15:10:00,13.54,13.57,13.51,13.55,294800.0,11.1679,11.1926,11.1432,11.1761,294800.0
2010-07-06 15:20:00,13.54,13.57,13.5,13.55,264400.0,11.1679,11.1926,11.1349,11.1761,264400.0
2010-07-06 15:30:00,13.55,13.61,13.55,13.61,513600.0,11.1761,11.2256,11.1761,11.2256,513600.0
2010-07-06 15:40:00,13.61,13.68,13.6,13.64,491200.0,11.2256,11.2834,11.2174,11.2504,491200.0
2010-07-06 15:50:00,13.64,13.66,13.61,13.66,805200.0,11.2504,11.2669,11.2256,11.2669,805200.0
2010-07-07 09:30:00,13.55,13.75,13.55,13.69,231600.0,11.1761,11.3411,11.1761,11.2916,231600.0
2010-07-07 09:40:00,13.68,13.7,13.65,13.66,125600.0,11.2834,11.2999,11.2586,11.2669,125600.0
2010-07-07 09:50:00,13.67,13.82,13.65,13.82,134800.0,11.2751,11.3988,11.2586,11.3988,134800.0
2010-07-07 10:00:00,13.82,13.94,13.82,13.92,322800.0,11.3988,11.4978,11.3988,11.4813,322800.0
2010-07-07 10:10:00,13.92,13.97,13.88,13.89,596400.0,11.4813,11.5226,11.4483,11.4566,596400.0
2010-07-07 10:20:00,13.88,13.9,13.86,13.86,1251200.0,11.4483,11.4648,11.4318,11.4318,1251200.0
2010-07-07 10:30:00,13.86,13.88,13.84,13.86,180800.0,11.4318,11.4483,11.4153,11.4318,180800.0
2010-07-07 10:40:00,13.86,13.95,13.86,13.94,226000.0,11.4318,11.5061,11.4318,11.4978,226000.0
2010-07-07 10:50:00,13.95,14.0,13.89,13.93,756800.0,11.5061,11.5473,11.4566,11.4896,756800.0
2010-07-07 11:00:00,13.94,13.94,13.88,13.88,117200.0,11.4978,11.4978,11.4483,11.4483,117200.0
2010-07-07 11:10:00,13.88,13.89,13.83,13.84,153200.0,11.4483,11.4566,11.4071,11.4153,153200.0
2010-07-07 11:20:00,13.84,13.85,13.76,13.77,636800.0,11.4153,11.4236,11.3494,11.3576,636800.0
2010-07-07 11:30:00,13.78,13.78,13.74,13.75,225200.0,11.3659,11.3659,11.3329,11.3411,225200.0
2010-07-07 11:40:00,13.74,13.74,13.64,13.65,260000.0,11.3329,11.3329,11.2504,11.2586,260000.0
2010-07-07 11:50:00,13.65,13.7,13.64,13.69,258400.0,11.2586,11.2999,11.2504,11.2916,258400.0
2010-07-07 12:00:00,13.69,13.7,13.67,13.69,336000.0,11.2916,11.2999,11.2751,11.2916,336000.0
2010-07-07 12:10:00,13.69,13.73,13.68,13.72,103600.0,11.2916,11.3246,11.2834,11.3164,103600.0
2010-07-07 12:20:00,13.72,13.74,13.71,13.74,188400.0,11.3164,11.3329,11.3081,11.3329,188400.0
2010-07-07 12:30:00,13.74,13.76,13.69,13.71,205600.0,11.3329,11.3494,11.2916,11.3081,205600.0
2010-07-07 12:40:00,13.7,13.72,13.7,13.72,101200.0,11.2999,11.3164,11.2999,11.3164,101200.0
2010-07-07 12:50:00,13.72,13.75,13.71,13.72,137600.0,11.3164,11.3411,11.3081,11.3164,137600.0
2010-07-07 13:00:00,13.73,13.76,13.72,13.74,86400.0,11.3246,11.3494,11.3164,11.3329,86400.0
2010-07-07 13:10:00,13.74,13.79,13.74,13.78,151600.0,11.3329,11.3741,11.3329,11.3659,151600.0
2010-07-07 13:20:00,13.77,13.79,13.75,13.78,119600.0,11.3576,11.3741,11.3411,11.3659,119600.0
2010-07-07 13:30:00,13.78,13.78,13.74,13.75,96400.0,11.3659,11.3659,11.3329,11.3411,96400.0
2010-07-07 13:40:00,13.75,13.78,13.74,13.77,66000.0,11.3411,11.3659,11.3329,11.3576,66000.0
2010-07-07 13:50:00,13.77,13.8,13.75,13.79,166400.0,11.3576,11.3824,11.3411,11.3741,166400.0
2010-07-07 14:00:00,13.8,13.82,13.79,13.81,365600.0,11.3824,11.3988,11.3741,11.3906,365600.0
2010-07-07 14:10:00,13.81,13.83,13.8,13.8,149200.0,11.3906,11.4071,11.3824,11.3824,149200.0
2010-07-07 14:20:00,13.81,13.81,13.76,13.76,122000.0,11.3906,11.3906,11.3494,11.3494,122000.0
2010-07-07 14:30:00,13.76,13.77,13.74,13.74,116000.0,11.3494,11.3576,11.3329,11.3329,116000.0
2010-07-07 14:40:00,13.74,13.77,13.73,13.76,118000.0,11.3329,11.3576,11.3246,11.3494,118000.0
2010-07-07 14:50:00,13.75,13.78,13.75,13.77,116400.0,11.3411,11.3659,11.3411,11.3576,116400.0
2010-07-07 15:00:00,13.77,13.77,13.74,13.74,263600.0,11.3576,11.3576,11.3329,11.3329,263600.0
2010-07-07 15:10:00,13.74,13.79,13.74,13.77,151600.0,11.3329,11.3741,11.3329,11.3576,151600.0
2010-07-07 15:20:00,13.77,13.81,13.77,13.8,198400.0,11.3576,11.3906,11.3576,11.3824,198400.0
2010-07-07 15:30:00,13.81,13.84,13.79,13.82,213600.0,11.3906,11.4153,11.3741,11.3988,213600.0
2010-07-07 15:40:00,13.83,13.87,13.81,13.85,359600.0,11.4071,11.4401,11.3906,11.4236,359600.0
2010-07-07 15:50:00,13.86,13.87,13.83,13.84,970400.0,11.4318,11.4401,11.4071,11.4153,970400.0
2010-07-08 09:30:00,13.77,13.81,13.54,13.54,703600.0,11.3576,11.3906,11.1679,11.1679,703600.0
2010-07-08 09:40:00,13.54,13.55,13.27,13.29,1091200.0,11.1679,11.1761,10.9452,10.9617,1091200.0
2010-07-08 09:50:00,13.29,13.37,13.24,13.37,669600.0,10.9617,11.0277,10.9205,11.0277,669600.0
2010-07-08 10:00:00,13.36,13.42,13.34,13.38,380800.0,11.0194,11.0689,11.0029,11.0359,380800.0
2010-07-08 10:10:00,13.38,13.45,13.37,13.43,441600.0,11.0359,11.0937,11.0277,11.0772,441600.0
2010-07-08 10:20:00,13.43,13.45,13.41,13.42,282800.0,11.0772,11.0937,11.0607,11.0689,282800.0
2010-07-08 10:30:00,13.43,13.45,13.4,13.4,562800.0,11.0772,11.0937,11.0524,11.0524,562800.0
2010-07-08 10:40:00,13.4,13.44,13.38,13.44,313200.0,11.0524,11.0854,11.0359,11.0854,313200.0
2010-07-08 10:50:00,13.43,13.43,13.4,13.41,229600.0,11.0772,11.0772,11.0524,11.0607,229600.0
2010-07-08 11:00:00,13.41,13.44,13.39,13.42,225200.0,11.0607,11.0854,11.0442,11.0689,225200.0
2010-07-08 11:10:00,13.43,13.44,13.4,13.44,138400.0,11.0772,11.0854,11.0524,11.0854,138400.0
2010-07-08 11:20:00,13.44,13.47,13.38,13.38,186800.0,11.0854,11.1102,11.0359,11.0359,186800.0
2010-07-08 11:30:00,13.38,13.42,13.37,13.41,228000.0,11.0359,11.0689,11.0277,11.0607,228000.0
2010-07-08 11:40:00,13.41,13.42,13.36,13.38,267600.0,11.0607,11.0689,11.0194,11.0359,267600.0
2010-07-08 11:50:00,13.38,13.41,13.33,13.33,433600.0,11.0359,11.0607,10.9947,10.9947,433600.0
2010-07-08 12:00:00,13.33,13.38,13.33,13.37,178000.0,10.9947,11.0359,10.9947,11.0277,178000.0
2010-07-08 12:10:00,13.37,13.39,13.37,13.39,273200.0,11.0277,11.0442,11.0277,11.0442,273200.0
2010-07-08 12:20:00,13.38,13.38,13.37,13.38,146800.0,11.0359,11.0359,11.0277,11.0359,146800.0
2010-07-08 12:30:00,13.37,13.37,13.34,13.34,186400.0,11.0277,11.0277,11.0029,11.0029,186400.0
2010-07-08 12:40:00,13.34,13.34,13.31,13.31,265600.0,11.0029,11.0029,10.9782,10.9782,265600.0
2010-07-08 12:50:00,13.31,13.32,13.28,13.28,282400.0,10.9782,10.9864,10.9535,10.9535,282400.0
2010-07-08 13:00:00,13.28,13.37,13.28,13.37,191600.0,10.9535,11.0277,10.9535,11.0277,191600.0
2010-07-08 13:10:00,13.37,13.39,13.35,13.38,159200.0,11.0277,11.0442,11.0112,11.0359,159200.0
2010-07-08 13:20:00,13.38,13.42,13.37,13.38,242000.0,11.0359,11.0689,11.0277,11.0359,242000.0
2010-07-08 13:30:00,13.38,13.39,13.35,13.37,171600.0,11.0359,11.0442,11.0112,11.0277,171600.0
2010-07-08 13:40:00,13.37,13.38,13.34,13.37,154800.0,11.0277,11.0359,11.0029,11.0277,154800.0
2010-07-08 13:50:00,13.37,13.38,13.32,13.33,196400.0,11.0277,11.0359,10.9864,10.9947,196400.0
2010-07-08 14:00:00,13.33,13.36,13.33,13.35,330400.0,10.9947,11.0194,10.9947,11.0112,330400.0
2010-07-08 14:10:00,13.35,13.36,13.28,13.3,358800.0,11.0112,11.0194,10.9535,10.9699,358800.0
2010-07-08 14:20:00,13.3,13.35,13.28,13.35,209600.0,10.9699,11.0112,10.9535,11.0112,209600.0
2010-07-08 14:30:00,13.35,13.36,13.33,13.35,298800.0,11.0112,11.0194,10.9947,11.0112,298800.0
2010-07-08 14:40:00,13.35,13.4,13.35,13.39,170400.0,11.0112,11.0524,11.0112,11.0442,170400.0
2010-07-08 14:50:00,13.39,13.41,13.38,13.4,107200.0,11.0442,11.0607,11.0359,11.0524,107200.0
2010-07-08 15:00:00,13.4,13.42,13.38,13.39,524400.0,11.0524,11.0689,11.0359,11.0442,524400.0
2010-07-08 15:10:00,13.4,13.42,13.37,13.41,252400.0,11.0524,11.0689,11.0277,11.0607,252400.0
2010-07-08 15:20:00,13.41,13.48,13.41,13.48,349600.0,11.0607,11.1184,11.0607,11.1184,349600.0
2010-07-08 15:30:00,13.48,13.54,13.47,13.52,610800.0,11.1184,11.1679,11.1102,11.1514,610800.0
2010-07-08 15:40:00,13.52,13.57,13.51,13.54,717200.0,11.1514,11.1926,11.1432,11.1679,717200.0
2010-07-08 15:50:00,13.54,13.55,13.49,13.51,856000.0,11.1679,11.1761,11.1267,11.1432,856000.0
2010-07-09 09:30:00,13.53,13.53,13.42,13.49,172000.0,11.1597,11.1597,11.0689,11.1267,172000.0
2010-07-09 09:40:00,13.49,13.52,13.46,13.46,118000.0,11.1267,11.1514,11.1019,11.1019,118000.0
2010-07-09 09:50:00,13.46,13.47,13.42,13.46,204800.0,11.1019,11.1102,11.0689,11.1019,204800.0
2010-07-09 10:00:00,13.46,13.53,13.45,13.48,144800.0,11.1019,11.1597,11.0937,11.1184,144800.0
2010-07-09 10:10:00,13.49,13.51,13.49,13.51,142000.0,11.1267,11.1432,11.1267,11.1432,142000.0
2010-07-09 10:20:00,13.51,13.53,13.5,13.53,132400.0,11.1432,11.1597,11.1349,11.1597,132400.0
2010-07-09 10:30:00,13.53,13.56,13.51,13.55,174800.0,11.1597,11.1844,11.1432,11.1761,174800.0
2010-07-09 10:40:00,13.55,13.55,13.52,13.52,132800.0,11.1761,11.1761,11.1514,11.1514,132800.0
2010-07-09 10:50:00,13.52,13.53,13.49,13.49,81600.0,11.1514,11.1597,11.1267,11.1267,81600.0
2010-07-09 11:00:00,13.5,13.5,13.45,13.45,157600.0,11.1349,11.1349,11.0937,11.0937,157600.0
2010-07-09 11:10:00,13.45,13.45,13.36,13.41,278800.0,11.0937,11.0937,11.0194,11.0607,278800.0
2010-07-09 11:20:00,13.41,13.44,13.41,13.44,85200.0,11.0607,11.0854,11.0607,11.0854,85200.0
2010-07-09 11:30:00,13.44,13.48,13.44,13.48,51200.0,11.0854,11.1184,11.0854,11.1184,51200.0
2010-07-09 11:40:00,13.48,13.49,13.45,13.47,90400.0,11.1184,11.1267,11.0937,11.1102,90400.0
2010-07-09 11:50:00,13.46,13.47,13.45,13.47,58000.0,11.1019,11.1102,11.0937,11.1102,58000.0
2010-07-09 12:00:00,13.46,13.49,13.46,13.49,55200.0,11.1019,11.1267,11.1019,11.1267,55200.0
2010-07-09 12:10:00,13.48,13.49,13.47,13.49,44000.0,11.1184,11.1267,11.1102,11.1267,44000.0
2010-07-09 12:20:00,13.49,13.5,13.49,13.49,76800.0,11.1267,11.1349,11.1267,11.1267,76800.0
2010-07-09 12:30:00,13.49,13.49,13.45,13.48,109600.0,11.1267,11.1267,11.0937,11.1184,109600.0
2010-07-09 12:40:00,13.48,13.49,13.47,13.49,74800.0,11.1184,11.1267,11.1102,11.1267,74800.0
2010-07-09 12:50:00,13.49,13.52,13.49,13.51,48000.0,11.1267,11.1514,11.1267,11.1432,48000.0
2010-07-09 13:00:00,13.5,13.51,13.49,13.51,116400.0,11.1349,11.1432,11.1267,11.1432,116400.0
2010-07-09 13:10:00,13.51,13.51,13.48,13.48,76800.0,11.1432,11.1432,11.1184,11.1184,76800.0
2010-07-09 13:20:00,13.49,13.51,13.48,13.5,37600.0,11.1267,11.1432,11.1184,11.1349,37600.0
2010-07-09 13:30:00,13.51,13.53,13.51,13.53,29600.0,11.1432,11.1597,11.1432,11.1597,29600.0
2010-07-09 13:40:00,13.53,13.53,13.51,13.52,34000.0,11.1597,11.1597,11.1432,11.1514,34000.0
2010-07-09 13:50:00,13.53,13.54,13.53,13.53,17600.0,11.1597,11.1679,11.1597,11.1597,17600.0
2010-07-09 14:00:00,13.54,13.54,13.52,13.52,56000.0,11.1679,11.1679,11.1514,11.1514,56000.0
2010-07-09 14:10:00,13.52,13.52,13.5,13.52,78800.0,11.1514,11.1514,11.1349,11.1514,78800.0
2010-07-09 14:20:00,13.51,13.52,13.49,13.5,70400.0,11.1432,11.1514,11.1267,11.1349,70400.0
2010-07-09 14:30:00,13.5,13.51,13.5,13.5,82800.0,11.1349,11.1432,11.1349,11.1349,82800.0
2010-07-09 14:40:00,13.5,13.52,13.5,13.52,48800.0,11.1349,11.1514,11.1349,11.1514,48800.0
2010-07-09 14:50:00,13.52,13.55,13.52,13.54,340800.0,11.1514,11.1761,11.1514,11.1679,340800.0
2010-07-09 15:00:00,13.54,13.54,13.52,13.52,157200.0,11.1679,11.1679,11.1514,11.1514,157200.0
2010-07-09 15:10:00,13.52,13.52,13.51,13.52,186800.0,11.1514,11.1514,11.1432,11.1514,186800.0
2010-07-09 15:20:00,13.52,13.52,13.5,13.5,192800.0,11.1514,11.1514,11.1349,11.1349,192800.0
2010-07-09 15:30:00,13.5,13.52,13.5,13.52,139600.0,11.1349,11.1514,11.1349,11.1514,139600.0
2010-07-09 15:40:00,13.52,13.52,13.51,13.52,233200.0,11.1514,11.1514,11.1432,11.1514,233200.0
2010-07-09 15:50:00,13.52,13.54,13.5,13.52,688800.0,11.1514,11.1679,11.1349,11.1514,688800.0
2010-07-12 09:30:00,13.49,13.63,13.49,13.63,230400.0,11.1267,11.2421,11.1267,11.2421,230400.0
2010-07-12 09:40:00,13.63,13.72,13.63,13.7,154000.0,11.2421,11.3164,11.2421,11.2999,154000.0
2010-07-12 09:50:00,13.7,13.7,13.64,13.67,151200.0,11.2999,11.2999,11.2504,11.2751,151200.0
2010-07-12 10:00:00,13.67,13.71,13.58,13.59,108000.0,11.2751,11.3081,11.2009,11.2091,108000.0
2010-07-12 10:10:00,13.59,13.59,13.53,13.55,183200.0,11.2091,11.2091,11.1597,11.1761,183200.0
2010-07-12 10:20:00,13.55,13.55,13.47,13.49,201200.0,11.1761,11.1761,11.1102,11.1267,201200.0
2010-07-12 10:30:00,13.49,13.49,13.47,13.48,229600.0,11.1267,11.1267,11.1102,11.1184,229600.0
2010-07-12 10:40:00,13.48,13.49,13.44,13.47,192000.0,11.1184,11.1267,11.0854,11.1102,192000.0
2010-07-12 10:50:00,13.46,13.48,13.46,13.48,124800.0,11.1019,11.1184,11.1019,11.1184,124800.0
2010-07-12 11:00:00,13.48,13.48,13.43,13.44,114400.0,11.1184,11.1184,11.0772,11.0854,114400.0
2010-07-12 11:10:00,13.44,13.47,13.42,13.47,56000.0,11.0854,11.1102,11.0689,11.1102,56000.0
2010-07-12 11:20:00,13.47,13.48,13.46,13.47,60800.0,11.1102,11.1184,11.1019,11.1102,60800.0
2010-07-12 11:30:00,13.47,13.47,13.44,13.44,110800.0,11.1102,11.1102,11.0854,11.0854,110800.0
2010-07-12 11:40:00,13.44,13.44,13.42,13.42,90000.0,11.0854,11.0854,11.0689,11.0689,90000.0
2010-07-12 11:50:00,13.42,13.42,13.38,13.38,92400.0,11.0689,11.0689,11.0359,11.0359,92400.0
2010-07-12 12:00:00,13.38,13.41,13.38,13.41,99600.0,11.0359,11.0607,11.0359,11.0607,99600.0
2010-07-12 12:10:00,13.41,13.43,13.38,13.39,73600.0,11.0607,11.0772,11.0359,11.0442,73600.0
2010-07-12 12:20:00,13.39,13.43,13.38,13.43,130000.0,11.0442,11.0772,11.0359,11.0772,130000.0
2010-07-12 12:30:00,13.42,13.47,13.42,13.47,58400.0,11.0689,11.1102,11.0689,11.1102,58400.0
2010-07-12 12:40:00,13.47,13.48,13.42,13.43,49600.0,11.1102,11.1184,11.0689,11.0772,49600.0
2010-07-12 12:50:00,13.43,13.45,13.4,13.4,39600.0,11.0772,11.0937,11.0524,11.0524,39600.0
2010-07-12 13:00:00,13.4,13.43,13.39,13.43,58400.0,11.0524,11.0772,11.0442,11.0772,58400.0
2010-07-12 13:10:00,13.43,13.45,13.41,13.44,52000.0,11.0772,11.0937,11.0607,11.0854,52000.0
2010-07-12 13:20:00,13.44,13.44,13.42,13.43,70000.0,11.0854,11.0854,11.0689,11.0772,70000.0
2010-07-12 13:30:00,13.43,13.45,13.43,13.45,83600.0,11.0772,11.0937,11.0772,11.0937,83600.0
2010-07-12 13:40:00,13.46,13.46,13.44,13.44,47600.0,11.1019,11.1019,11.0854,11.0854,47600.0
2010-07-12 13:50:00,13.45,13.47,13.45,13.45,93200.0,11.0937,11.1102,11.0937,11.0937,93200.0
2010-07-12 14:00:00,13.46,13.47,13.44,13.45,82400.0,11.1019,11.1102,11.0854,11.0937,82400.0
2010-07-12 14:10:00,13.45,13.47,13.42,13.42,122000.0,11.0937,11.1102,11.0689,11.0689,122000.0
2010-07-12 14:20:00,13.42,13.44,13.42,13.44,52400.0,11.0689,11.0854,11.0689,11.0854,52400.0
2010-07-12 14:30:00,13.44,13.44,13.42,13.44,52000.0,11.0854,11.0854,11.0689,11.0854,52000.0
2010-07-12 14:40:00,13.44,13.47,13.42,13.47,65200.0,11.0854,11.1102,11.0689,11.1102,65200.0
2010-07-12 14:50:00,13.47,13.48,13.43,13.44,154800.0,11.1102,11.1184,11.0772,11.0854,154800.0
2010-07-12 15:00:00,13.44,13.44,13.41,13.43,154400.0,11.0854,11.0854,11.0607,11.0772,154400.0
2010-07-12 15:10:00,13.43,13.46,13.43,13.45,116000.0,11.0772,11.1019,11.0772,11.0937,116000.0
2010-07-12 15:20:00,13.44,13.47,13.44,13.45,92400.0,11.0854,11.1102,11.0854,11.0937,92400.0
2010-07-12 15:30:00,13.45,13.46,13.42,13.45,280800.0,11.0937,11.1019,11.0689,11.0937,280800.0
2010-07-12 15:40:00,13.45,13.47,13.43,13.43,212000.0,11.0937,11.1102,11.0772,11.0772,212000.0
2010-07-12 15:50:00,13.43,13.45,13.42,13.45,425600.0,11.0772,11.0937,11.0689,11.0937,425600.0
2010-07-13 09:30:00,13.53,13.62,13.53,13.61,111200.0,11.1597,11.2339,11.1597,11.2256,111200.0
2010-07-13 09:40:00,13.62,13.63,13.52,13.53,128800.0,11.2339,11.2421,11.1514,11.1597,128800.0
2010-07-13 09:50:00,13.53,13.56,13.5,13.54,126000.0,11.1597,11.1844,11.1349,11.1679,126000.0
2010-07-13 10:00:00,13.54,13.56,13.52,13.53,146000.0,11.1679,11.1844,11.1514,11.1597,146000.0
2010-07-13 10:10:00,13.53,13.55,13.51,13.54,102800.0,11.1597,11.1761,11.1432,11.1679,102800.0
2010-07-13 10:20:00,13.54,13.54,13.52,13.53,183200.0,11.1679,11.1679,11.1514,11.1597,183200.0
2010-07-13 10:30:00,13.53,13.53,13.47,13.49,114800.0,11.1597,11.1597,11.1102,11.1267,114800.0
2010-07-13 10:40:00,13.49,13.52,13.47,13.51,170400.0,11.1267,11.1514,11.1102,11.1432,170400.0
2010-07-13 10:50:00,13.51,13.51,13.44,13.45,157600.0,11.1432,11.1432,11.0854,11.0937,157600.0
2010-07-13 11:00:00,13.45,13.51,13.44,13.5,128400.0,11.0937,11.1432,11.0854,11.1349,128400.0
2010-07-13 11:10:00,13.5,13.52,13.49,13.5,112000.0,11.1349,11.1514,11.1267,11.1349,112000.0
2010-07-13 11:20:00,13.5,13.52,13.49,13.52,55600.0,11.1349,11.1514,11.1267,11.1514,55600.0
2010-07-13 11:30:00,13.52,13.58,13.51,13.57,110800.0,11.1514,11.2009,11.1432,11.1926,110800.0
2010-07-13 11:40:00,13.58,13.58,13.54,13.55,76400.0,11.2009,11.2009,11.1679,11.1761,76400.0
2010-07-13 11:50:00,13.55,13.56,13.54,13.56,103600.0,11.1761,11.1844,11.1679,11.1844,103600.0
2010-07-13 12:00:00,13.56,13.58,13.56,13.58,68400.0,11.1844,11.2009,11.1844,11.2009,68400.0
2010-07-13 12:10:00,13.58,13.59,13.57,13.59,38800.0,11.2009,11.2091,11.1926,11.2091,38800.0
2010-07-13 12:20:00,13.59,13.59,13.56,13.58,93600.0,11.2091,11.2091,11.1844,11.2009,93600.0
2010-07-13 12:30:00,13.58,13.59,13.58,13.58,74800.0,11.2009,11.2091,11.2009,11.2009,74800.0
2010-07-13 12:40:00,13.58,13.58,13.53,13.54,90000.0,11.2009,11.2009,11.1597,11.1679,90000.0
2010-07-13 12:50:00,13.54,13.55,13.51,13.53,234000.0,11.1679,11.1761,11.1432,11.1597,234000.0
2010-07-13 13:00:00,13.53,13.55,13.53,13.53,76000.0,11.1597,11.1761,11.1597,11.1597,76000.0
2010-07-13 13:10:00,13.53,13.53,13.47,13.47,179200.0,11.1597,11.1597,11.1102,11.1102,179200.0
2010-07-13 13:20:00,13.47,13.47,13.45,13.46,70400.0,11.1102,11.1102,11.0937,11.1019,70400.0
2010-07-13 13:30:00,13.46,13.48,13.46,13.47,78800.0,11.1019,11.1184,11.1019,11.1102,78800.0
2010-07-13 13:40:00,13.48,13.52,13.47,13.5,250000.0,11.1184,11.1514,11.1102,11.1349,250000.0
2010-07-13 13:50:00,13.5,13.51,13.47,13.5,53200.0,11.1349,11.1432,11.1102,11.1349,53200.0
2010-07-13 14:00:00,13.5,13.53,13.49,13.53,82000.0,11.1349,11.1597,11.1267,11.1597,82000.0
2010-07-13 14:10:00,13.53,13.54,13.51,13.53,91200.0,11.1597,11.1679,11.1432,11.1597,91200.0
2010-07-13 14:20:00,13.53,13.53,13.5,13.52,110400.0,11.1597,11.1597,11.1349,11.1514,110400.0
2010-07-13 14:30:00,13.52,13.53,13.51,13.53,178800.0,11.1514,11.1597,11.1432,11.1597,178800.0
2010-07-13 14:40:00,13.53,13.53,13.51,13.53,101200.0,11.1597,11.1597,11.1432,11.1597,101200.0
2010-07-13 14:50:00,13.53,13.54,13.51,13.53,52000.0,11.1597,11.1679,11.1432,11.1597,52000.0
2010-07-13 15:00:00,13.54,13.59,13.54,13.58,137200.0,11.1679,11.2091,11.1679,11.2009,137200.0
2010-07-13 15:10:00,13.58,13.6,13.58,13.59,181200.0,11.2009,11.2174,11.2009,11.2091,181200.0
2010-07-13 15:20:00,13.59,13.61,13.55,13.61,228800.0,11.2091,11.2256,11.1761,11.2256,228800.0
2010-07-13 15:30:00,13.61,13.63,13.6,13.63,440800.0,11.2256,11.2421,11.2174,11.2421,440800.0
2010-07-13 15:40:00,13.63,13.63,13.62,13.62,274800.0,11.2421,11.2421,11.2339,11.2339,274800.0
2010-07-13 15:50:00,13.62,13.63,13.58,13.58,395600.0,11.2339,11.2421,11.2009,11.2009,395600.0
2010-07-14 09:30:00,13.6,13.61,13.42,13.46,153200.0,11.2174,11.2256,11.0689,11.1019,153200.0
2010-07-14 09:40:00,13.46,13.53,13.41,13.52,148800.0,11.1019,11.1597,11.0607,11.1514,148800.0
2010-07-14 09:50:00,13.52,13.53,13.51,13.53,114800.0,11.1514,11.1597,11.1432,11.1597,114800.0
2010-07-14 10:00:00,13.53,13.56,13.49,13.56,168000.0,11.1597,11.1844,11.1267,11.1844,168000.0
2010-07-14 10:10:00,13.56,13.58,13.54,13.56,161200.0,11.1844,11.2009,11.1679,11.1844,161200.0
2010-07-14 10:20:00,13.56,13.63,13.55,13.6,165600.0,11.1844,11.2421,11.1761,11.2174,165600.0
2010-07-14 10:30:00,13.6,13.63,13.6,13.62,142000.0,11.2174,11.2421,11.2174,11.2339,142000.0
2010-07-14 10:40:00,13.62,13.65,13.62,13.64,159600.0,11.2339,11.2586,11.2339,11.2504,159600.0
2010-07-14 10:50:00,13.64,13.65,13.62,13.65,108000.0,11.2504,11.2586,11.2339,11.2586,108000.0
2010-07-14 11:00:00,13.65,13.69,13.63,13.67,165600.0,11.2586,11.2916,11.2421,11.2751,165600.0
2010-07-14 11:10:00,13.67,13.69,13.65,13.69,140000.0,11.2751,11.2916,11.2586,11.2916,140000.0
2010-07-14 11:20:00,13.69,13.69,13.67,13.67,118800.0,11.2916,11.2916,11.2751,11.2751,118800.0
2010-07-14 11:30:00,13.67,13.7,13.67,13.68,294800.0,11.2751,11.2999,11.2751,11.2834,294800.0
2010-07-14 11:40:00,13.68,13.69,13.67,13.69,127200.0,11.2834,11.2916,11.2751,11.2916,127200.0
2010-07-14 11:50:00,13.69,13.71,13.66,13.66,113600.0,11.2916,11.3081,11.2669,11.2669,113600.0
2010-07-14 12:00:00,13.66,13.67,13.65,13.66,108400.0,11.2669,11.2751,11.2586,11.2669,108400.0
2010-07-14 12:10:00,13.66,13.66,13.64,13.66,45200.0,11.2669,11.2669,11.2504,11.2669,45200.0
2010-07-14 12:20:00,13.65,13.66,13.64,13.65,33200.0,11.2586,11.2669,11.2504,11.2586,33200.0
2010-07-14 12:30:00,13.66,13.66,13.65,13.65,94000.0,11.2669,11.2669,11.2586,11.2586,94000.0
2010-07-14 12:40:00,13.65,13.66,13.63,13.63,53200.0,11.2586,11.2669,11.2421,11.2421,53200.0
2010-07-14 12:50:00,13.63,13.64,13.62,13.64,26000.0,11.2421,11.2504,11.2339,11.2504,26000.0
2010-07-14 13:00:00,13.65,13.65,13.62,13.63,50800.0,11.2586,11.2586,11.2339,11.2421,50800.0
2010-07-14 13:10:00,13.64,13.66,13.63,13.66,213200.0,11.2504,11.2669,11.2421,11.2669,213200.0
2010-07-14 13:20:00,13.66,13.67,13.63,13.64,131600.0,11.2669,11.2751,11.2421,11.2504,131600.0
2010-07-14 13:30:00,13.63,13.63,13.6,13.61,77600.0,11.2421,11.2421,11.2174,11.2256,77600.0
2010-07-14 13:40:00,13.61,13.62,13.58,13.59,111600.0,11.2256,11.2339,11.2009,11.2091,111600.0
2010-07-14 13:50:00,13.59,13.59,13.56,13.58,86800.0,11.2091,11.2091,11.1844,11.2009,86800.0
2010-07-14 14:00:00,13.58,13.58,13.53,13.56,167600.0,11.2009,11.2009,11.1597,11.1844,167600.0
2010-07-14 14:10:00,13.56,13.57,13.5,13.53,202000.0,11.1844,11.1926,11.1349,11.1597,202000.0
2010-07-14 14:20:00,13.53,13.54,13.5,13.5,166400.0,11.1597,11.1679,11.1349,11.1349,166400.0
2010-07-14 14:30:00,13.51,13.53,13.49,13.51,112400.0,11.1432,11.1597,11.1267,11.1432,112400.0
2010-07-14 14:40:00,13.51,13.53,13.5,13.52,113200.0,11.1432,11.1597,11.1349,11.1514,113200.0
2010-07-14 14:50:00,13.53,13.55,13.51,13.54,141200.0,11.1597,11.1761,11.1432,11.1679,141200.0
2010-07-14 15:00:00,13.54,13.56,13.51,13.51,97600.0,11.1679,11.1844,11.1432,11.1432,97600.0
2010-07-14 15:10:00,13.52,13.54,13.5,13.54,163200.0,11.1514,11.1679,11.1349,11.1679,163200.0
2010-07-14 15:20:00,13.54,13.56,13.54,13.54,136000.0,11.1679,11.1844,11.1679,11.1679,136000.0
2010-07-14 15:30:00,13.54,13.55,13.52,13.53,127200.0,11.1679,11.1761,11.1514,11.1597,127200.0
2010-07-14 15:40:00,13.53,13.54,13.5,13.54,221200.0,11.1597,11.1679,11.1349,11.1679,221200.0
2010-07-14 15:50:00,13.54,13.56,13.51,13.55,458800.0,11.1679,11.1844,11.1432,11.1761,458800.0
2010-07-15 09:30:00,13.6,13.69,13.58,13.65,134800.0,11.2174,11.2916,11.2009,11.2586,134800.0
2010-07-15 09:40:00,13.65,13.67,13.6,13.62,136000.0,11.2586,11.2751,11.2174,11.2339,136000.0
2010-07-15 09:50:00,13.61,13.66,13.61,13.65,108800.0,11.2256,11.2669,11.2256,11.2586,108800.0
2010-07-15 10:00:00,13.64,13.65,13.55,13.56,131200.0,11.2504,11.2586,11.1761,11.1844,131200.0
2010-07-15 10:10:00,13.56,13.56,13.51,13.54,132000.0,11.1844,11.1844,11.1432,11.1679,132000.0
2010-07-15 10:20:00,13.54,13.56,13.51,13.55,129600.0,11.1679,11.1844,11.1432,11.1761,129600.0
2010-07-15 10:30:00,13.55,13.56,13.54,13.56,70000.0,11.1761,11.1844,11.1679,11.1844,70000.0
2010-07-15 10:40:00,13.56,13.56,13.53,13.55,106800.0,11.1844,11.1844,11.1597,11.1761,106800.0
2010-07-15 10:50:00,13.55,13.57,13.54,13.56,103200.0,11.1761,11.1926,11.1679,11.1844,103200.0
2010-07-15 11:00:00,13.57,13.59,13.52,13.53,110400.0,11.1926,11.2091,11.1514,11.1597,110400.0
2010-07-15 11:10:00,13.53,13.55,13.53,13.54,238000.0,11.1597,11.1761,11.1597,11.1679,238000.0
2010-07-15 11:20:00,13.54,13.55,13.52,13.54,140400.0,11.1679,11.1761,11.1514,11.1679,140400.0
2010-07-15 11:30:00,13.54,13.54,13.51,13.53,131200.0,11.1679,11.1679,11.1432,11.1597,131200.0
2010-07-15 11:40:00,13.54,13.55,13.51,13.51,76400.0,11.1679,11.1761,11.1432,11.1432,76400.0
2010-07-15 11:50:00,13.51,13.51,13.48,13.48,63600.0,11.1432,11.1432,11.1184,11.1184,63600.0
2010-07-15 12:00:00,13.48,13.49,13.45,13.47,116800.0,11.1184,11.1267,11.0937,11.1102,116800.0
2010-07-15 12:10:00,13.47,13.5,13.47,13.48,59600.0,11.1102,11.1349,11.1102,11.1184,59600.0
2010-07-15 12:20:00,13.48,13.48,13.46,13.46,68000.0,11.1184,11.1184,11.1019,11.1019,68000.0
2010-07-15 12:30:00,13.45,13.47,13.45,13.45,88400.0,11.0937,11.1102,11.0937,11.0937,88400.0
2010-07-15 12:40:00,13.45,13.46,13.44,13.45,50800.0,11.0937,11.1019,11.0854,11.0937,50800.0
2010-07-15 12:50:00,13.44,13.48,13.44,13.45,43600.0,11.0854,11.1184,11.0854,11.0937,43600.0
2010-07-15 13:00:00,13.46,13.52,13.45,13.51,80000.0,11.1019,11.1514,11.0937,11.1432,80000.0
2010-07-15 13:10:00,13.51,13.54,13.49,13.54,99200.0,11.1432,11.1679,11.1267,11.1679,99200.0
2010-07-15 13:20:00,13.54,13.56,13.52,13.54,116400.0,11.1679,11.1844,11.1514,11.1679,116400.0
2010-07-15 13:30:00,13.54,13.57,13.54,13.57,141600.0,11.1679,11.1926,11.1679,11.1926,141600.0
2010-07-15 13:40:00,13.57,13.61,13.56,13.61,145200.0,11.1926,11.2256,11.1844,11.2256,145200.0
2010-07-15 13:50:00,13.61,13.62,13.59,13.61,75600.0,11.2256,11.2339,11.2091,11.2256,75600.0
2010-07-15 14:00:00,13.61,13.63,13.59,13.6,280400.0,11.2256,11.2421,11.2091,11.2174,280400.0
2010-07-15 14:10:00,13.6,13.65,13.59,13.65,130400.0,11.2174,11.2586,11.2091,11.2586,130400.0
2010-07-15 14:20:00,13.65,13.69,13.63,13.69,196400.0,11.2586,11.2916,11.2421,11.2916,196400.0
2010-07-15 14:30:00,13.69,13.7,13.64,13.67,175200.0,11.2916,11.2999,11.2504,11.2751,175200.0
2010-07-15 14:40:00,13.67,13.69,13.65,13.68,146800.0,11.2751,11.2916,11.2586,11.2834,146800.0
2010-07-15 14:50:00,13.67,13.68,13.65,13.66,101600.0,11.2751,11.2834,11.2586,11.2669,101600.0
2010-07-15 15:00:00,13.66,13.68,13.63,13.63,246000.0,11.2669,11.2834,11.2421,11.2421,246000.0
2010-07-15 15:10:00,13.63,13.64,13.61,13.64,248400.0,11.2421,11.2504,11.2256,11.2504,248400.0
2010-07-15 15:20:00,13.64,13.67,13.62,13.66,193600.0,11.2504,11.2751,11.2339,11.2669,193600.0
2010-07-15 15:30:00,13.66,13.7,13.65,13.69,313600.0,11.2669,11.2999,11.2586,11.2916,313600.0
2010-07-15 15:40:00,13.69,13.73,13.67,13.72,369600.0,11.2916,11.3246,11.2751,11.3164,369600.0
2010-07-15 15:50:00,13.72,13.73,13.7,13.7,372800.0,11.3164,11.3246,11.2999,11.2999,372800.0
2010-07-16 09:30:00,13.66,13.69,13.54,13.67,921600.0,11.2669,11.2916,11.1679,11.2751,921600.0
2010-07-16 09:40:00,13.65,13.68,13.63,13.65,290000.0,11.2586,11.2834,11.2421,11.2586,290000.0
2010-07-16 09:50:00,13.65,13.67,13.57,13.6,371600.0,11.2586,11.2751,11.1926,11.2174,371600.0
2010-07-16 10:00:00,13.59,13.59,13.5,13.51,327600.0,11.2091,11.2091,11.1349,11.1432,327600.0
2010-07-16 10:10:00,13.51,13.56,13.5,13.51,214400.0,11.1432,11.1844,11.1349,11.1432,214400.0
2010-07-16 10:20:00,13.51,13.56,13.5,13.55,304800.0,11.1432,11.1844,11.1349,11.1761,304800.0
2010-07-16 10:30:00,13.54,13.56,13.53,13.54,184000.0,11.1679,11.1844,11.1597,11.1679,184000.0
2010-07-16 10:40:00,13.54,13.55,13.53,13.54,174000.0,11.1679,11.1761,11.1597,11.1679,174000.0
2010-07-16 10:50:00,13.54,13.57,13.53,13.55,126000.0,11.1679,11.1926,11.1597,11.1761,126000.0
2010-07-16 11:00:00,13.55,13.56,13.53,13.54,166400.0,11.1761,11.1844,11.1597,11.1679,166400.0
2010-07-16 11:10:00,13.54,13.55,13.52,13.52,77600.0,11.1679,11.1761,11.1514,11.1514,77600.0
2010-07-16 11:20:00,13.52,13.53,13.5,13.52,119600.0,11.1514,11.1597,11.1349,11.1514,119600.0
2010-07-16 11:30:00,13.52,13.52,13.47,13.49,142400.0,11.1514,11.1514,11.1102,11.1267,142400.0
2010-07-16 11:40:00,13.49,13.5,13.46,13.46,88000.0,11.1267,11.1349,11.1019,11.1019,88000.0
2010-07-16 11:50:00,13.46,13.47,13.4,13.41,163600.0,11.1019,11.1102,11.0524,11.0607,163600.0
2010-07-16 12:00:00,13.4,13.43,13.4,13.42,81600.0,11.0524,11.0772,11.0524,11.0689,81600.0
2010-07-16 12:10:00,13.42,13.44,13.38,13.39,94800.0,11.0689,11.0854,11.0359,11.0442,94800.0
2010-07-16 12:20:00,13.39,13.4,13.36,13.38,145200.0,11.0442,11.0524,11.0194,11.0359,145200.0
2010-07-16 12:30:00,13.37,13.38,13.35,13.36,74000.0,11.0277,11.0359,11.0112,11.0194,74000.0
2010-07-16 12:40:00,13.37,13.38,13.36,13.38,58800.0,11.0277,11.0359,11.0194,11.0359,58800.0
2010-07-16 12:50:00,13.38,13.38,13.34,13.36,175200.0,11.0359,11.0359,11.0029,11.0194,175200.0
2010-07-16 13:00:00,13.36,13.37,13.34,13.35,74000.0,11.0194,11.0277,11.0029,11.0112,74000.0
2010-07-16 13:10:00,13.35,13.37,13.35,13.35,106800.0,11.0112,11.0277,11.0112,11.0112,106800.0
2010-07-16 13:20:00,13.35,13.37,13.32,13.33,127600.0,11.0112,11.0277,10.9864,10.9947,127600.0
2010-07-16 13:30:00,13.33,13.37,13.33,13.34,150800.0,10.9947,11.0277,10.9947,11.0029,150800.0
2010-07-16 13:40:00,13.35,13.35,13.31,13.35,132400.0,11.0112,11.0112,10.9782,11.0112,132400.0
2010-07-16 13:50:00,13.34,13.35,13.3,13.33,72800.0,11.0029,11.0112,10.9699,10.9947,72800.0
2010-07-16 14:00:00,13.33,13.35,13.32,13.34,79600.0,10.9947,11.0112,10.9864,11.0029,79600.0
2010-07-16 14:10:00,13.34,13.35,13.3,13.31,148800.0,11.0029,11.0112,10.9699,10.9782,148800.0
2010-07-16 14:20:00,13.31,13.34,13.31,13.31,134800.0,10.9782,11.0029,10.9782,10.9782,134800.0
2010-07-16 14:30:00,13.31,13.31,13.28,13.29,214400.0,10.9782,10.9782,10.9535,10.9617,214400.0
2010-07-16 14:40:00,13.3,13.31,13.27,13.29,153600.0,10.9699,10.9782,10.9452,10.9617,153600.0
2010-07-16 14:50:00,13.29,13.3,13.28,13.29,134000.0,10.9617,10.9699,10.9535,10.9617,134000.0
2010-07-16 15:00:00,13.29,13.32,13.29,13.3,169200.0,10.9617,10.9864,10.9617,10.9699,169200.0
2010-07-16 15:10:00,13.3,13.31,13.28,13.29,153200.0,10.9699,10.9782,10.9535,10.9617,153200.0
2010-07-16 15:20:00,13.29,13.3,13.26,13.27,215200.0,10.9617,10.9699,10.937,10.9452,215200.0
2010-07-16 15:30:00,13.27,13.31,13.27,13.27,212800.0,10.9452,10.9782,10.9452,10.9452,212800.0
2010-07-16 15:40:00,13.27,13.29,13.25,13.25,298800.0,10.9452,10.9617,10.9287,10.9287,298800.0
2010-07-16 15:50:00,13.25,13.3,13.25,13.26,584400.0,10.9287,10.9699,10.9287,10.937,584400.0
2010-07-19 09:30:00,13.51,13.51,13.3,13.33,160000.0,11.1432,11.1432,10.9699,10.9947,160000.0
2010-07-19 09:40:00,13.34,13.4,13.31,13.36,134000.0,11.0029,11.0524,10.9782,11.0194,134000.0
2010-07-19 09:50:00,13.37,13.42,13.35,13.38,97200.0,11.0277,11.0689,11.0112,11.0359,97200.0
2010-07-19 10:00:00,13.38,13.38,13.32,13.34,169200.0,11.0359,11.0359,10.9864,11.0029,169200.0
2010-07-19 10:10:00,13.34,13.35,13.31,13.32,86800.0,11.0029,11.0112,10.9782,10.9864,86800.0
2010-07-19 10:20:00,13.32,13.33,13.3,13.31,228000.0,10.9864,10.9947,10.9699,10.9782,228000.0
2010-07-19 10:30:00,13.3,13.37,13.3,13.35,145600.0,10.9699,11.0277,10.9699,11.0112,145600.0
2010-07-19 10:40:00,13.34,13.36,13.31,13.31,222400.0,11.0029,11.0194,10.9782,10.9782,222400.0
2010-07-19 10:50:00,13.31,13.4,13.3,13.4,180400.0,10.9782,11.0524,10.9699,11.0524,180400.0
2010-07-19 11:00:00,13.39,13.43,13.38,13.4,86000.0,11.0442,11.0772,11.0359,11.0524,86000.0
2010-07-19 11:10:00,13.4,13.44,13.4,13.42,60400.0,11.0524,11.0854,11.0524,11.0689,60400.0
2010-07-19 11:20:00,13.42,13.44,13.41,13.43,43600.0,11.0689,11.0854,11.0607,11.0772,43600.0
2010-07-19 11:30:00,13.43,13.44,13.4,13.42,74000.0,11.0772,11.0854,11.0524,11.0689,74000.0
2010-07-19 11:40:00,13.42,13.43,13.4,13.43,56400.0,11.0689,11.0772,11.0524,11.0772,56400.0
2010-07-19 11:50:00,13.43,13.47,13.43,13.44,43600.0,11.0772,11.1102,11.0772,11.0854,43600.0
2010-07-19 12:00:00,13.45,13.45,13.4,13.42,62400.0,11.0937,11.0937,11.0524,11.0689,62400.0
2010-07-19 12:10:00,13.42,13.43,13.39,13.4,112400.0,11.0689,11.0772,11.0442,11.0524,112400.0
2010-07-19 12:20:00,13.4,13.4,13.38,13.4,108800.0,11.0524,11.0524,11.0359,11.0524,108800.0
2010-07-19 12:30:00,13.39,13.43,13.38,13.42,138800.0,11.0442,11.0772,11.0359,11.0689,138800.0
2010-07-19 12:40:00,13.42,13.44,13.42,13.44,271600.0,11.0689,11.0854,11.0689,11.0854,271600.0
2010-07-19 12:50:00,13.44,13.46,13.38,13.39,97600.0,11.0854,11.1019,11.0359,11.0442,97600.0
2010-07-19 13:00:00,13.39,13.39,13.37,13.39,79200.0,11.0442,11.0442,11.0277,11.0442,79200.0
2010-07-19 13:10:00,13.39,13.39,13.36,13.36,67600.0,11.0442,11.0442,11.0194,11.0194,67600.0
2010-07-19 13:20:00,13.36,13.38,13.35,13.36,42000.0,11.0194,11.0359,11.0112,11.0194,42000.0
2010-07-19 13:30:00,13.36,13.37,13.33,13.33,126000.0,11.0194,11.0277,10.9947,10.9947,126000.0
2010-07-19 13:40:00,13.33,13.34,13.31,13.33,50800.0,10.9947,11.0029,10.9782,10.9947,50800.0
2010-07-19 13:50:00,13.33,13.35,13.31,13.34,44800.0,10.9947,11.0112,10.9782,11.0029,44800.0
2010-07-19 14:00:00,13.34,13.34,13.33,13.34,70800.0,11.0029,11.0029,10.9947,11.0029,70800.0
2010-07-19 14:10:00,13.34,13.36,13.33,13.36,144800.0,11.0029,11.0194,10.9947,11.0194,144800.0
2010-07-19 14:20:00,13.36,13.36,13.32,13.33,96400.0,11.0194,11.0194,10.9864,10.9947,96400.0
2010-07-19 14:30:00,13.32,13.34,13.31,13.33,114400.0,10.9864,11.0029,10.9782,10.9947,114400.0
2010-07-19 14:40:00,13.33,13.35,13.31,13.35,89600.0,10.9947,11.0112,10.9782,11.0112,89600.0
2010-07-19 14:50:00,13.35,13.36,13.33,13.34,108000.0,11.0112,11.0194,10.9947,11.0029,108000.0
2010-07-19 15:00:00,13.34,13.37,13.33,13.37,112400.0,11.0029,11.0277,10.9947,11.0277,112400.0
2010-07-19 15:10:00,13.37,13.37,13.34,13.35,122000.0,11.0277,11.0277,11.0029,11.0112,122000.0
2010-07-19 15:20:00,13.34,13.34,13.3,13.31,165200.0,11.0029,11.0029,10.9699,10.9782,165200.0
2010-07-19 15:30:00,13.31,13.33,13.29,13.3,174400.0,10.9782,10.9947,10.9617,10.9699,174400.0
2010-07-19 15:40:00,13.3,13.33,13.29,13.32,182800.0,10.9699,10.9947,10.9617,10.9864,182800.0
2010-07-19 15:50:00,13.32,13.35,13.31,13.35,367600.0,10.9864,11.0112,10.9782,11.0112,367600.0
2010-07-20 09:30:00,13.18,13.27,13.15,13.18,305600.0,10.871,10.9452,10.8462,10.871,305600.0
2010-07-20 09:40:00,13.18,13.24,13.14,13.22,303600.0,10.871,10.9205,10.838,10.904,303600.0
2010-07-20 09:50:00,13.22,13.33,13.21,13.31,239600.0,10.904,10.9947,10.8957,10.9782,239600.0
2010-07-20 10:00:00,13.31,13.31,13.24,13.25,166400.0,10.9782,10.9782,10.9205,10.9287,166400.0
2010-07-20 10:10:00,13.25,13.28,13.21,13.28,143200.0,10.9287,10.9535,10.8957,10.9535,143200.0
2010-07-20 10:20:00,13.28,13.28,13.23,13.26,323600.0,10.9535,10.9535,10.9122,10.937,323600.0
2010-07-20 10:30:00,13.26,13.33,13.24,13.3,206800.0,10.937,10.9947,10.9205,10.9699,206800.0
2010-07-20 10:40:00,13.29,13.35,13.29,13.34,113600.0,10.9617,11.0112,10.9617,11.0029,113600.0
2010-07-20 10:50:00,13.33,13.35,13.3,13.35,118400.0,10.9947,11.0112,10.9699,11.0112,118400.0
2010-07-20 11:00:00,13.35,13.38,13.34,13.37,120000.0,11.0112,11.0359,11.0029,11.0277,120000.0
2010-07-20 11:10:00,13.37,13.4,13.35,13.39,70000.0,11.0277,11.0524,11.0112,11.0442,70000.0
2010-07-20 11:20:00,13.39,13.4,13.37,13.4,61200.0,11.0442,11.0524,11.0277,11.0524,61200.0
2010-07-20 11:30:00,13.39,13.39,13.37,13.37,60800.0,11.0442,11.0442,11.0277,11.0277,60800.0
2010-07-20 11:40:00,13.36,13.39,13.34,13.38,69200.0,11.0194,11.0442,11.0029,11.0359,69200.0
2010-07-20 11:50:00,13.38,13.38,13.33,13.34,84000.0,11.0359,11.0359,10.9947,11.0029,84000.0
2010-07-20 12:00:00,13.34,13.36,13.32,13.34,72400.0,11.0029,11.0194,10.9864,11.0029,72400.0
2010-07-20 12:10:00,13.34,13.34,13.3,13.31,62400.0,11.0029,11.0029,10.9699,10.9782,62400.0
2010-07-20 12:20:00,13.31,13.34,13.31,13.33,46400.0,10.9782,11.0029,10.9782,10.9947,46400.0
2010-07-20 12:30:00,13.33,13.37,13.33,13.34,85200.0,10.9947,11.0277,10.9947,11.0029,85200.0
2010-07-20 12:40:00,13.35,13.38,13.34,13.38,44400.0,11.0112,11.0359,11.0029,11.0359,44400.0
2010-07-20 12:50:00,13.36,13.38,13.36,13.37,68000.0,11.0194,11.0359,11.0194,11.0277,68000.0
2010-07-20 13:00:00,13.37,13.38,13.37,13.37,58400.0,11.0277,11.0359,11.0277,11.0277,58400.0
2010-07-20 13:10:00,13.37,13.38,13.35,13.38,42800.0,11.0277,11.0359,11.0112,11.0359,42800.0
2010-07-20 13:20:00,13.38,13.42,13.38,13.41,81600.0,11.0359,11.0689,11.0359,11.0607,81600.0
2010-07-20 13:30:00,13.41,13.48,13.41,13.48,164000.0,11.0607,11.1184,11.0607,11.1184,164000.0
2010-07-20 13:40:00,13.48,13.5,13.47,13.48,148000.0,11.1184,11.1349,11.1102,11.1184,148000.0
2010-07-20 13:50:00,13.48,13.55,13.47,13.53,112000.0,11.1184,11.1761,11.1102,11.1597,112000.0
2010-07-20 14:00:00,13.53,13.54,13.48,13.49,103200.0,11.1597,11.1679,11.1184,11.1267,103200.0
2010-07-20 14:10:00,13.49,13.49,13.46,13.47,51600.0,11.1267,11.1267,11.1019,11.1102,51600.0
2010-07-20 14:20:00,13.46,13.48,13.43,13.47,90000.0,11.1019,11.1184,11.0772,11.1102,90000.0
2010-07-20 14:30:00,13.47,13.48,13.44,13.44,111600.0,11.1102,11.1184,11.0854,11.0854,111600.0
2010-07-20 14:40:00,13.43,13.46,13.42,13.46,143200.0,11.0772,11.1019,11.0689,11.1019,143200.0
2010-07-20 14:50:00,13.46,13.48,13.44,13.44,118800.0,11.1019,11.1184,11.0854,11.0854,118800.0
2010-07-20 15:00:00,13.45,13.47,13.42,13.46,192400.0,11.0937,11.1102,11.0689,11.1019,192400.0
2010-07-20 15:10:00,13.46,13.54,13.45,13.51,183200.0,11.1019,11.1679,11.0937,11.1432,183200.0
2010-07-20 15:20:00,13.51,13.57,13.5,13.56,209600.0,11.1432,11.1926,11.1349,11.1844,209600.0
2010-07-20 15:30:00,13.56,13.62,13.54,13.54,255600.0,11.1844,11.2339,11.1679,11.1679,255600.0
2010-07-20 15:40:00,13.54,13.61,13.53,13.6,352000.0,11.1679,11.2256,11.1597,11.2174,352000.0
2010-07-20 15:50:00,13.61,13.63,13.6,13.61,645600.0,11.2256,11.2421,11.2174,11.2256,645600.0
2010-07-21 09:30:00,13.63,13.69,13.52,13.57,342000.0,11.2421,11.2916,11.1514,11.1926,342000.0
2010-07-21 09:40:00,13.57,13.6,13.49,13.55,264400.0,11.1926,11.2174,11.1267,11.1761,264400.0
2010-07-21 09:50:00,13.55,13.56,13.47,13.52,215200.0,11.1761,11.1844,11.1102,11.1514,215200.0
2010-07-21 10:00:00,13.52,13.53,13.49,13.52,278800.0,11.1514,11.1597,11.1267,11.1514,278800.0
2010-07-21 10:10:00,13.52,13.59,13.52,13.56,186400.0,11.1514,11.2091,11.1514,11.1844,186400.0
2010-07-21 10:20:00,13.56,13.59,13.53,13.58,159600.0,11.1844,11.2091,11.1597,11.2009,159600.0
2010-07-21 10:30:00,13.58,13.59,13.52,13.53,122800.0,11.2009,11.2091,11.1514,11.1597,122800.0
2010-07-21 10:40:00,13.53,13.55,13.5,13.53,298800.0,11.1597,11.1761,11.1349,11.1597,298800.0
2010-07-21 10:50:00,13.53,13.53,13.49,13.51,146000.0,11.1597,11.1597,11.1267,11.1432,146000.0
2010-07-21 11:00:00,13.51,13.52,13.45,13.46,126400.0,11.1432,11.1514,11.0937,11.1019,126400.0
2010-07-21 11:10:00,13.46,13.47,13.41,13.44,206000.0,11.1019,11.1102,11.0607,11.0854,206000.0
2010-07-21 11:20:00,13.44,13.44,13.41,13.43,178800.0,11.0854,11.0854,11.0607,11.0772,178800.0
2010-07-21 11:30:00,13.43,13.47,13.41,13.46,92400.0,11.0772,11.1102,11.0607,11.1019,92400.0
2010-07-21 11:40:00,13.46,13.46,13.41,13.41,55200.0,11.1019,11.1019,11.0607,11.0607,55200.0
2010-07-21 11:50:00,13.41,13.46,13.4,13.46,94400.0,11.0607,11.1019,11.0524,11.1019,94400.0
2010-07-21 12:00:00,13.46,13.49,13.46,13.47,96000.0,11.1019,11.1267,11.1019,11.1102,96000.0
2010-07-21 12:10:00,13.47,13.51,13.46,13.48,70400.0,11.1102,11.1432,11.1019,11.1184,70400.0
2010-07-21 12:20:00,13.49,13.52,13.48,13.5,104400.0,11.1267,11.1514,11.1184,11.1349,104400.0
2010-07-21 12:30:00,13.5,13.53,13.5,13.52,75600.0,11.1349,11.1597,11.1349,11.1514,75600.0
2010-07-21 12:40:00,13.53,13.53,13.49,13.51,66400.0,11.1597,11.1597,11.1267,11.1432,66400.0
2010-07-21 12:50:00,13.51,13.51,13.45,13.47,82000.0,11.1432,11.1432,11.0937,11.1102,82000.0
2010-07-21 13:00:00,13.47,13.49,13.46,13.48,54800.0,11.1102,11.1267,11.1019,11.1184,54800.0
2010-07-21 13:10:00,13.49,13.5,13.47,13.48,68400.0,11.1267,11.1349,11.1102,11.1184,68400.0
2010-07-21 13:20:00,13.47,13.48,13.45,13.48,100800.0,11.1102,11.1184,11.0937,11.1184,100800.0
2010-07-21 13:30:00,13.48,13.51,13.48,13.49,55200.0,11.1184,11.1432,11.1184,11.1267,55200.0
2010-07-21 13:40:00,13.49,13.5,13.47,13.49,80000.0,11.1267,11.1349,11.1102,11.1267,80000.0
2010-07-21 13:50:00,13.49,13.51,13.47,13.47,144400.0,11.1267,11.1432,11.1102,11.1102,144400.0
2010-07-21 14:00:00,13.47,13.49,13.41,13.42,282800.0,11.1102,11.1267,11.0607,11.0689,282800.0
2010-07-21 14:10:00,13.42,13.42,13.34,13.38,299600.0,11.0689,11.0689,11.0029,11.0359,299600.0
2010-07-21 14:20:00,13.38,13.43,13.35,13.4,281200.0,11.0359,11.0772,11.0112,11.0524,281200.0
2010-07-21 14:30:00,13.39,13.4,13.35,13.4,262400.0,11.0442,11.0524,11.0112,11.0524,262400.0
2010-07-21 14:40:00,13.4,13.43,13.38,13.4,137200.0,11.0524,11.0772,11.0359,11.0524,137200.0
2010-07-21 14:50:00,13.39,13.42,13.31,13.34,382000.0,11.0442,11.0689,10.9782,11.0029,382000.0
2010-07-21 15:00:00,13.34,13.37,13.31,13.37,147600.0,11.0029,11.0277,10.9782,11.0277,147600.0
2010-07-21 15:10:00,13.37,13.42,13.36,13.36,237200.0,11.0277,11.0689,11.0194,11.0194,237200.0
2010-07-21 15:20:00,13.36,13.4,13.35,13.36,326400.0,11.0194,11.0524,11.0112,11.0194,326400.0
2010-07-21 15:30:00,13.36,13.4,13.35,13.37,191600.0,11.0194,11.0524,11.0112,11.0277,191600.0
2010-07-21 15:40:00,13.37,13.38,13.34,13.37,271200.0,11.0277,11.0359,11.0029,11.0277,271200.0
2010-07-21 15:50:00,13.38,13.4,13.35,13.36,508000.0,11.0359,11.0524,11.0112,11.0194,508000.0
2010-07-22 09:30:00,13.45,13.57,13.42,13.45,119600.0,11.0937,11.1926,11.0689,11.0937,119600.0
2010-07-22 09:40:00,13.46,13.54,13.45,13.5,88400.0,11.1019,11.1679,11.0937,11.1349,88400.0
2010-07-22 09:50:00,13.5,13.56,13.49,13.55,312800.0,11.1349,11.1844,11.1267,11.1761,312800.0
2010-07-22 10:00:00,13.56,13.66,13.55,13.62,329200.0,11.1844,11.2669,11.1761,11.2339,329200.0
2010-07-22 10:10:00,13.63,13.66,13.61,13.62,122800.0,11.2421,11.2669,11.2256,11.2339,122800.0
2010-07-22 10:20:00,13.62,13.64,13.6,13.62,204000.0,11.2339,11.2504,11.2174,11.2339,204000.0
2010-07-22 10:30:00,13.62,13.66,13.61,13.65,144800.0,11.2339,11.2669,11.2256,11.2586,144800.0
2010-07-22 10:40:00,13.66,13.68,13.61,13.63,190000.0,11.2669,11.2834,11.2256,11.2421,190000.0
2010-07-22 10:50:00,13.62,13.65,13.62,13.63,132800.0,11.2339,11.2586,11.2339,11.2421,132800.0
2010-07-22 11:00:00,13.64,13.64,13.61,13.62,119600.0,11.2504,11.2504,11.2256,11.2339,119600.0
2010-07-22 11:10:00,13.61,13.64,13.61,13.63,83200.0,11.2256,11.2504,11.2256,11.2421,83200.0
2010-07-22 11:20:00,13.63,13.65,13.61,13.63,72800.0,11.2421,11.2586,11.2256,11.2421,72800.0
2010-07-22 11:30:00,13.63,13.63,13.56,13.57,93600.0,11.2421,11.2421,11.1844,11.1926,93600.0
2010-07-22 11:40:00,13.57,13.59,13.56,13.57,85600.0,11.1926,11.2091,11.1844,11.1926,85600.0
2010-07-22 11:50:00,13.57,13.59,13.55,13.57,124400.0,11.1926,11.2091,11.1761,11.1926,124400.0
2010-07-22 12:00:00,13.57,13.6,13.56,13.58,112800.0,11.1926,11.2174,11.1844,11.2009,112800.0
2010-07-22 12:10:00,13.59,13.6,13.57,13.6,126000.0,11.2091,11.2174,11.1926,11.2174,126000.0
2010-07-22 12:20:00,13.6,13.63,13.59,13.63,125600.0,11.2174,11.2421,11.2091,11.2421,125600.0
2010-07-22 12:30:00,13.62,13.63,13.62,13.63,42000.0,11.2339,11.2421,11.2339,11.2421,42000.0
2010-07-22 12:40:00,13.62,13.65,13.62,13.65,93200.0,11.2339,11.2586,11.2339,11.2586,93200.0
2010-07-22 12:50:00,13.65,13.67,13.65,13.66,55600.0,11.2586,11.2751,11.2586,11.2669,55600.0
2010-07-22 13:00:00,13.67,13.68,13.67,13.67,44800.0,11.2751,11.2834,11.2751,11.2751,44800.0
2010-07-22 13:10:00,13.67,13.71,13.67,13.7,94800.0,11.2751,11.3081,11.2751,11.2999,94800.0
2010-07-22 13:20:00,13.71,13.72,13.68,13.68,82400.0,11.3081,11.3164,11.2834,11.2834,82400.0
2010-07-22 13:30:00,13.68,13.7,13.67,13.7,86000.0,11.2834,11.2999,11.2751,11.2999,86000.0
2010-07-22 13:40:00,13.7,13.71,13.69,13.71,67600.0,11.2999,11.3081,11.2916,11.3081,67600.0
2010-07-22 13:50:00,13.71,13.72,13.68,13.7,94800.0,11.3081,11.3164,11.2834,11.2999,94800.0
2010-07-22 14:00:00,13.7,13.74,13.7,13.73,88000.0,11.2999,11.3329,11.2999,11.3246,88000.0
2010-07-22 14:10:00,13.73,13.74,13.71,13.71,140000.0,11.3246,11.3329,11.3081,11.3081,140000.0
2010-07-22 14:20:00,13.71,13.74,13.71,13.74,91200.0,11.3081,11.3329,11.3081,11.3329,91200.0
2010-07-22 14:30:00,13.74,13.75,13.72,13.72,165600.0,11.3329,11.3411,11.3164,11.3164,165600.0
2010-07-22 14:40:00,13.72,13.74,13.71,13.73,76400.0,11.3164,11.3329,11.3081,11.3246,76400.0
2010-07-22 14:50:00,13.73,13.75,13.72,13.74,91200.0,11.3246,11.3411,11.3164,11.3329,91200.0
2010-07-22 15:00:00,13.74,13.74,13.72,13.74,114000.0,11.3329,11.3329,11.3164,11.3329,114000.0
2010-07-22 15:10:00,13.74,13.77,13.74,13.77,168000.0,11.3329,11.3576,11.3329,11.3576,168000.0
2010-07-22 15:20:00,13.77,13.77,13.75,13.75,151200.0,11.3576,11.3576,11.3411,11.3411,151200.0
2010-07-22 15:30:00,13.75,13.76,13.65,13.68,306000.0,11.3411,11.3494,11.2586,11.2834,306000.0
2010-07-22 15:40:00,13.68,13.72,13.66,13.72,324400.0,11.2834,11.3164,11.2669,11.3164,324400.0
2010-07-22 15:50:00,13.72,13.74,13.7,13.71,471200.0,11.3164,11.3329,11.2999,11.3081,471200.0
2010-07-23 09:30:00,13.74,13.8,13.66,13.8,172400.0,11.3329,11.3824,11.2669,11.3824,172400.0
2010-07-23 09:40:00,13.81,13.87,13.8,13.8,135600.0,11.3906,11.4401,11.3824,11.3824,135600.0
2010-07-23 09:50:00,13.81,13.81,13.71,13.71,150000.0,11.3906,11.3906,11.3081,11.3081,150000.0
2010-07-23 10:00:00,13.72,13.78,13.71,13.76,105600.0,11.3164,11.3659,11.3081,11.3494,105600.0
2010-07-23 10:10:00,13.76,13.8,13.74,13.78,82800.0,11.3494,11.3824,11.3329,11.3659,82800.0
2010-07-23 10:20:00,13.79,13.79,13.74,13.78,136000.0,11.3741,11.3741,11.3329,11.3659,136000.0
2010-07-23 10:30:00,13.77,13.81,13.76,13.78,210800.0,11.3576,11.3906,11.3494,11.3659,210800.0
2010-07-23 10:40:00,13.78,13.8,13.75,13.76,109600.0,11.3659,11.3824,11.3411,11.3494,109600.0
2010-07-23 10:50:00,13.76,13.77,13.74,13.74,53200.0,11.3494,11.3576,11.3329,11.3329,53200.0
2010-07-23 11:00:00,13.74,13.78,13.74,13.76,61200.0,11.3329,11.3659,11.3329,11.3494,61200.0
2010-07-23 11:10:00,13.76,13.78,13.74,13.76,62800.0,11.3494,11.3659,11.3329,11.3494,62800.0
2010-07-23 11:20:00,13.75,13.78,13.74,13.78,58400.0,11.3411,11.3659,11.3329,11.3659,58400.0
2010-07-23 11:30:00,13.77,13.8,13.76,13.8,68000.0,11.3576,11.3824,11.3494,11.3824,68000.0
2010-07-23 11:40:00,13.8,13.81,13.75,13.81,79600.0,11.3824,11.3906,11.3411,11.3906,79600.0
2010-07-23 11:50:00,13.8,13.82,13.78,13.78,46400.0,11.3824,11.3988,11.3659,11.3659,46400.0
2010-07-23 12:00:00,13.78,13.82,13.74,13.77,170400.0,11.3659,11.3988,11.3329,11.3576,170400.0
2010-07-23 12:10:00,13.77,13.81,13.73,13.8,132800.0,11.3576,11.3906,11.3246,11.3824,132800.0
2010-07-23 12:20:00,13.8,13.81,13.77,13.8,96000.0,11.3824,11.3906,11.3576,11.3824,96000.0
2010-07-23 12:30:00,13.81,13.84,13.8,13.83,249200.0,11.3906,11.4153,11.3824,11.4071,249200.0
2010-07-23 12:40:00,13.83,13.83,13.79,13.81,188000.0,11.4071,11.4071,11.3741,11.3906,188000.0
2010-07-23 12:50:00,13.81,13.87,13.81,13.87,87600.0,11.3906,11.4401,11.3906,11.4401,87600.0
2010-07-23 13:00:00,13.87,13.87,13.83,13.83,97200.0,11.4401,11.4401,11.4071,11.4071,97200.0
2010-07-23 13:10:00,13.83,13.88,13.82,13.86,185600.0,11.4071,11.4483,11.3988,11.4318,185600.0
2010-07-23 13:20:00,13.86,13.9,13.85,13.89,203200.0,11.4318,11.4648,11.4236,11.4566,203200.0
2010-07-23 13:30:00,13.9,13.94,13.88,13.92,301600.0,11.4648,11.4978,11.4483,11.4813,301600.0
2010-07-23 13:40:00,13.92,13.94,13.9,13.91,56800.0,11.4813,11.4978,11.4648,11.4731,56800.0
2010-07-23 13:50:00,13.91,13.92,13.88,13.9,158000.0,11.4731,11.4813,11.4483,11.4648,158000.0
2010-07-23 14:00:00,13.9,13.91,13.88,13.89,86800.0,11.4648,11.4731,11.4483,11.4566,86800.0
2010-07-23 14:10:00,13.9,13.9,13.87,13.88,46000.0,11.4648,11.4648,11.4401,11.4483,46000.0
2010-07-23 14:20:00,13.88,13.88,13.85,13.86,40000.0,11.4483,11.4483,11.4236,11.4318,40000.0
2010-07-23 14:30:00,13.86,13.88,13.85,13.86,47200.0,11.4318,11.4483,11.4236,11.4318,47200.0
2010-07-23 14:40:00,13.86,13.89,13.86,13.89,54000.0,11.4318,11.4566,11.4318,11.4566,54000.0
2010-07-23 14:50:00,13.9,13.92,13.88,13.91,124000.0,11.4648,11.4813,11.4483,11.4731,124000.0
2010-07-23 15:00:00,13.91,13.93,13.88,13.92,57600.0,11.4731,11.4896,11.4483,11.4813,57600.0
2010-07-23 15:10:00,13.93,13.93,13.87,13.9,82400.0,11.4896,11.4896,11.4401,11.4648,82400.0
2010-07-23 15:20:00,13.9,13.91,13.88,13.9,69600.0,11.4648,11.4731,11.4483,11.4648,69600.0
2010-07-23 15:30:00,13.9,13.93,13.87,13.88,167600.0,11.4648,11.4896,11.4401,11.4483,167600.0
2010-07-23 15:40:00,13.88,13.9,13.83,13.9,318000.0,11.4483,11.4648,11.4071,11.4648,318000.0
2010-07-23 15:50:00,13.9,13.92,13.88,13.91,276400.0,11.4648,11.4813,11.4483,11.4731,276400.0
2010-07-26 09:30:00,13.91,13.95,13.84,13.84,186400.0,11.4731,11.5061,11.4153,11.4153,186400.0
2010-07-26 09:40:00,13.84,13.84,13.75,13.79,210800.0,11.4153,11.4153,11.3411,11.3741,210800.0
2010-07-26 09:50:00,13.79,13.8,13.76,13.78,215200.0,11.3741,11.3824,11.3494,11.3659,215200.0
2010-07-26 10:00:00,13.78,13.91,13.78,13.87,228000.0,11.3659,11.4731,11.3659,11.4401,228000.0
2010-07-26 10:10:00,13.87,13.88,13.81,13.81,248400.0,11.4401,11.4483,11.3906,11.3906,248400.0
2010-07-26 10:20:00,13.81,13.83,13.77,13.83,322400.0,11.3906,11.4071,11.3576,11.4071,322400.0
2010-07-26 10:30:00,13.83,13.85,13.75,13.85,142400.0,11.4071,11.4236,11.3411,11.4236,142400.0
2010-07-26 10:40:00,13.85,13.85,13.83,13.85,222400.0,11.4236,11.4236,11.4071,11.4236,222400.0
2010-07-26 10:50:00,13.86,13.88,13.83,13.88,95600.0,11.4318,11.4483,11.4071,11.4483,95600.0
2010-07-26 11:00:00,13.88,13.9,13.85,13.87,87600.0,11.4483,11.4648,11.4236,11.4401,87600.0
2010-07-26 11:10:00,13.87,13.94,13.86,13.9,114000.0,11.4401,11.4978,11.4318,11.4648,114000.0
2010-07-26 11:20:00,13.9,13.92,13.88,13.9,302400.0,11.4648,11.4813,11.4483,11.4648,302400.0
2010-07-26 11:30:00,13.9,13.91,13.88,13.88,84400.0,11.4648,11.4731,11.4483,11.4483,84400.0
2010-07-26 11:40:00,13.88,13.88,13.84,13.87,195600.0,11.4483,11.4483,11.4153,11.4401,195600.0
2010-07-26 11:50:00,13.87,13.89,13.87,13.87,24400.0,11.4401,11.4566,11.4401,11.4401,24400.0
2010-07-26 12:00:00,13.88,13.9,13.88,13.89,73600.0,11.4483,11.4648,11.4483,11.4566,73600.0
2010-07-26 12:10:00,13.89,13.91,13.87,13.9,52400.0,11.4566,11.4731,11.4401,11.4648,52400.0
2010-07-26 12:20:00,13.9,13.9,13.88,13.9,26400.0,11.4648,11.4648,11.4483,11.4648,26400.0
2010-07-26 12:30:00,13.91,13.92,13.88,13.9,53200.0,11.4731,11.4813,11.4483,11.4648,53200.0
2010-07-26 12:40:00,13.91,13.91,13.87,13.9,62000.0,11.4731,11.4731,11.4401,11.4648,62000.0
2010-07-26 12:50:00,13.9,13.92,13.89,13.92,44800.0,11.4648,11.4813,11.4566,11.4813,44800.0
2010-07-26 13:00:00,13.92,13.92,13.9,13.9,38800.0,11.4813,11.4813,11.4648,11.4648,38800.0
2010-07-26 13:10:00,13.91,13.91,13.89,13.9,37600.0,11.4731,11.4731,11.4566,11.4648,37600.0
2010-07-26 13:20:00,13.9,13.92,13.9,13.92,36400.0,11.4648,11.4813,11.4648,11.4813,36400.0
2010-07-26 13:30:00,13.92,13.93,13.9,13.93,60000.0,11.4813,11.4896,11.4648,11.4896,60000.0
2010-07-26 13:40:00,13.93,13.95,13.93,13.95,36000.0,11.4896,11.5061,11.4896,11.5061,36000.0
2010-07-26 13:50:00,13.95,13.95,13.92,13.93,40000.0,11.5061,11.5061,11.4813,11.4896,40000.0
2010-07-26 14:00:00,13.93,13.94,13.91,13.92,39600.0,11.4896,11.4978,11.4731,11.4813,39600.0
2010-07-26 14:10:00,13.91,13.93,13.91,13.93,25200.0,11.4731,11.4896,11.4731,11.4896,25200.0
2010-07-26 14:20:00,13.93,13.93,13.9,13.9,74800.0,11.4896,11.4896,11.4648,11.4648,74800.0
2010-07-26 14:30:00,13.89,13.89,13.86,13.87,98400.0,11.4566,11.4566,11.4318,11.4401,98400.0
2010-07-26 14:40:00,13.86,13.89,13.86,13.88,35600.0,11.4318,11.4566,11.4318,11.4483,35600.0
2010-07-26 14:50:00,13.87,13.89,13.87,13.89,61600.0,11.4401,11.4566,11.4401,11.4566,61600.0
2010-07-26 15:00:00,13.89,13.93,13.88,13.92,103600.0,11.4566,11.4896,11.4483,11.4813,103600.0
2010-07-26 15:10:00,13.92,13.94,13.92,13.93,101600.0,11.4813,11.4978,11.4813,11.4896,101600.0
2010-07-26 15:20:00,13.93,13.97,13.92,13.94,115200.0,11.4896,11.5226,11.4813,11.4978,115200.0
2010-07-26 15:30:00,13.95,13.95,13.93,13.94,93200.0,11.5061,11.5061,11.4896,11.4978,93200.0
2010-07-26 15:40:00,13.93,13.97,13.93,13.97,120800.0,11.4896,11.5226,11.4896,11.5226,120800.0
2010-07-26 15:50:00,13.97,13.99,13.97,13.97,315600.0,11.5226,11.5391,11.5226,11.5226,315600.0
2010-07-27 09:30:00,13.96,13.98,13.77,13.77,311600.0,11.5143,11.5308,11.3576,11.3576,311600.0
2010-07-27 09:40:00,13.77,13.8,13.69,13.72,315600.0,11.3576,11.3824,11.2916,11.3164,315600.0
2010-07-27 09:50:00,13.72,13.72,13.62,13.62,358400.0,11.3164,11.3164,11.2339,11.2339,358400.0
2010-07-27 10:00:00,13.62,13.73,13.56,13.58,450400.0,11.2339,11.3246,11.1844,11.2009,450400.0
2010-07-27 10:10:00,13.59,13.61,13.54,13.57,556400.0,11.2091,11.2256,11.1679,11.1926,556400.0
2010-07-27 10:20:00,13.58,13.63,13.55,13.56,363200.0,11.2009,11.2421,11.1761,11.1844,363200.0
2010-07-27 10:30:00,13.58,13.59,13.54,13.54,468800.0,11.2009,11.2091,11.1679,11.1679,468800.0
2010-07-27 10:40:00,13.54,13.57,13.52,13.54,169600.0,11.1679,11.1926,11.1514,11.1679,169600.0
2010-07-27 10:50:00,13.54,13.57,13.49,13.54,330800.0,11.1679,11.1926,11.1267,11.1679,330800.0
2010-07-27 11:00:00,13.54,13.56,13.52,13.55,370400.0,11.1679,11.1844,11.1514,11.1761,370400.0
2010-07-27 11:10:00,13.55,13.57,13.54,13.55,225200.0,11.1761,11.1926,11.1679,11.1761,225200.0
2010-07-27 11:20:00,13.55,13.57,13.54,13.56,189600.0,11.1761,11.1926,11.1679,11.1844,189600.0
2010-07-27 11:30:00,13.56,13.56,13.53,13.56,235600.0,11.1844,11.1844,11.1597,11.1844,235600.0
2010-07-27 11:40:00,13.56,13.59,13.54,13.55,222000.0,11.1844,11.2091,11.1679,11.1761,222000.0
2010-07-27 11:50:00,13.55,13.56,13.54,13.56,121200.0,11.1761,11.1844,11.1679,11.1844,121200.0
2010-07-27 12:00:00,13.56,13.56,13.55,13.55,243200.0,11.1844,11.1844,11.1761,11.1761,243200.0
2010-07-27 12:10:00,13.55,13.56,13.54,13.55,303200.0,11.1761,11.1844,11.1679,11.1761,303200.0
2010-07-27 12:20:00,13.55,13.56,13.54,13.55,108400.0,11.1761,11.1844,11.1679,11.1761,108400.0
2010-07-27 12:30:00,13.55,13.58,13.54,13.58,84800.0,11.1761,11.2009,11.1679,11.2009,84800.0
2010-07-27 12:40:00,13.58,13.58,13.52,13.53,212400.0,11.2009,11.2009,11.1514,11.1597,212400.0
2010-07-27 12:50:00,13.53,13.54,13.45,13.47,603600.0,11.1597,11.1679,11.0937,11.1102,603600.0
2010-07-27 13:00:00,13.48,13.51,13.47,13.49,372400.0,11.1184,11.1432,11.1102,11.1267,372400.0
2010-07-27 13:10:00,13.49,13.5,13.43,13.43,215200.0,11.1267,11.1349,11.0772,11.0772,215200.0
2010-07-27 13:20:00,13.43,13.44,13.41,13.43,188000.0,11.0772,11.0854,11.0607,11.0772,188000.0
2010-07-27 13:30:00,13.43,13.44,13.41,13.44,424400.0,11.0772,11.0854,11.0607,11.0854,424400.0
2010-07-27 13:40:00,13.44,13.45,13.41,13.45,124000.0,11.0854,11.0937,11.0607,11.0937,124000.0
2010-07-27 13:50:00,13.44,13.47,13.43,13.46,330400.0,11.0854,11.1102,11.0772,11.1019,330400.0
2010-07-27 14:00:00,13.46,13.51,13.45,13.51,143600.0,11.1019,11.1432,11.0937,11.1432,143600.0
2010-07-27 14:10:00,13.51,13.53,13.47,13.52,178000.0,11.1432,11.1597,11.1102,11.1514,178000.0
2010-07-27 14:20:00,13.52,13.52,13.48,13.48,196400.0,11.1514,11.1514,11.1184,11.1184,196400.0
2010-07-27 14:30:00,13.48,13.5,13.47,13.5,127600.0,11.1184,11.1349,11.1102,11.1349,127600.0
2010-07-27 14:40:00,13.51,13.51,13.47,13.49,127600.0,11.1432,11.1432,11.1102,11.1267,127600.0
2010-07-27 14:50:00,13.49,13.5,13.47,13.49,154400.0,11.1267,11.1349,11.1102,11.1267,154400.0
2010-07-27 15:00:00,13.49,13.53,13.49,13.52,126400.0,11.1267,11.1597,11.1267,11.1514,126400.0
2010-07-27 15:10:00,13.52,13.55,13.51,13.54,159200.0,11.1514,11.1761,11.1432,11.1679,159200.0
2010-07-27 15:20:00,13.54,13.57,13.54,13.56,158800.0,11.1679,11.1926,11.1679,11.1844,158800.0
2010-07-27 15:30:00,13.57,13.58,13.55,13.56,233600.0,11.1926,11.2009,11.1761,11.1844,233600.0
2010-07-27 15:40:00,13.56,13.57,13.53,13.53,319200.0,11.1844,11.1926,11.1597,11.1597,319200.0
2010-07-27 15:50:00,13.53,13.55,13.51,13.53,420800.0,11.1597,11.1761,11.1432,11.1597,420800.0
2010-07-28 09:30:00,13.49,13.64,13.49,13.55,133600.0,11.1267,11.2504,11.1267,11.1761,133600.0
2010-07-28 09:40:00,13.55,13.58,13.49,13.52,122000.0,11.1761,11.2009,11.1267,11.1514,122000.0
2010-07-28 09:50:00,13.52,13.56,13.49,13.56,90800.0,11.1514,11.1844,11.1267,11.1844,90800.0
2010-07-28 10:00:00,13.57,13.57,13.48,13.48,147600.0,11.1926,11.1926,11.1184,11.1184,147600.0
2010-07-28 10:10:00,13.49,13.49,13.43,13.43,238800.0,11.1267,11.1267,11.0772,11.0772,238800.0
2010-07-28 10:20:00,13.43,13.46,13.4,13.46,329200.0,11.0772,11.1019,11.0524,11.1019,329200.0
2010-07-28 10:30:00,13.46,13.46,13.42,13.43,256400.0,11.1019,11.1019,11.0689,11.0772,256400.0
2010-07-28 10:40:00,13.43,13.49,13.43,13.45,282800.0,11.0772,11.1267,11.0772,11.0937,282800.0
2010-07-28 10:50:00,13.46,13.49,13.44,13.48,122400.0,11.1019,11.1267,11.0854,11.1184,122400.0
2010-07-28 11:00:00,13.48,13.48,13.43,13.44,124000.0,11.1184,11.1184,11.0772,11.0854,124000.0
2010-07-28 11:10:00,13.44,13.48,13.43,13.44,137600.0,11.0854,11.1184,11.0772,11.0854,137600.0
2010-07-28 11:20:00,13.43,13.45,13.42,13.43,97200.0,11.0772,11.0937,11.0689,11.0772,97200.0
2010-07-28 11:30:00,13.43,13.45,13.42,13.43,76800.0,11.0772,11.0937,11.0689,11.0772,76800.0
2010-07-28 11:40:00,13.43,13.44,13.4,13.4,118800.0,11.0772,11.0854,11.0524,11.0524,118800.0
2010-07-28 11:50:00,13.4,13.44,13.39,13.42,129600.0,11.0524,11.0854,11.0442,11.0689,129600.0
2010-07-28 12:00:00,13.42,13.43,13.4,13.41,119600.0,11.0689,11.0772,11.0524,11.0607,119600.0
2010-07-28 12:10:00,13.4,13.41,13.39,13.41,168800.0,11.0524,11.0607,11.0442,11.0607,168800.0
2010-07-28 12:20:00,13.4,13.41,13.38,13.38,113200.0,11.0524,11.0607,11.0359,11.0359,113200.0
2010-07-28 12:30:00,13.38,13.4,13.37,13.37,86000.0,11.0359,11.0524,11.0277,11.0277,86000.0
2010-07-28 12:40:00,13.37,13.38,13.35,13.35,349200.0,11.0277,11.0359,11.0112,11.0112,349200.0
2010-07-28 12:50:00,13.36,13.39,13.35,13.39,249600.0,11.0194,11.0442,11.0112,11.0442,249600.0
2010-07-28 13:00:00,13.39,13.4,13.36,13.38,294800.0,11.0442,11.0524,11.0194,11.0359,294800.0
2010-07-28 13:10:00,13.38,13.39,13.36,13.36,159600.0,11.0359,11.0442,11.0194,11.0194,159600.0
2010-07-28 13:20:00,13.37,13.38,13.35,13.38,202800.0,11.0277,11.0359,11.0112,11.0359,202800.0
2010-07-28 13:30:00,13.38,13.38,13.35,13.36,166800.0,11.0359,11.0359,11.0112,11.0194,166800.0
2010-07-28 13:40:00,13.36,13.38,13.36,13.38,174000.0,11.0194,11.0359,11.0194,11.0359,174000.0
2010-07-28 13:50:00,13.38,13.4,13.37,13.37,100400.0,11.0359,11.0524,11.0277,11.0277,100400.0
2010-07-28 14:00:00,13.37,13.39,13.36,13.38,182800.0,11.0277,11.0442,11.0194,11.0359,182800.0
2010-07-28 14:10:00,13.38,13.39,13.33,13.34,177200.0,11.0359,11.0442,10.9947,11.0029,177200.0
2010-07-28 14:20:00,13.33,13.35,13.31,13.35,230800.0,10.9947,11.0112,10.9782,11.0112,230800.0
2010-07-28 14:30:00,13.35,13.37,13.33,13.33,97200.0,11.0112,11.0277,10.9947,10.9947,97200.0
2010-07-28 14:40:00,13.34,13.35,13.31,13.31,74800.0,11.0029,11.0112,10.9782,10.9782,74800.0
2010-07-28 14:50:00,13.31,13.34,13.31,13.34,173600.0,10.9782,11.0029,10.9782,11.0029,173600.0
2010-07-28 15:00:00,13.34,13.35,13.33,13.33,290000.0,11.0029,11.0112,10.9947,10.9947,290000.0
2010-07-28 15:10:00,13.33,13.33,13.27,13.28,258800.0,10.9947,10.9947,10.9452,10.9535,258800.0
2010-07-28 15:20:00,13.28,13.31,13.26,13.29,180400.0,10.9535,10.9782,10.937,10.9617,180400.0
2010-07-28 15:30:00,13.29,13.31,13.28,13.29,266400.0,10.9617,10.9782,10.9535,10.9617,266400.0
2010-07-28 15:40:00,13.29,13.33,13.29,13.32,297600.0,10.9617,10.9947,10.9617,10.9864,297600.0
2010-07-28 15:50:00,13.32,13.33,13.3,13.31,413200.0,10.9864,10.9947,10.9699,10.9782,413200.0
2010-07-29 09:30:00,13.39,13.45,13.31,13.31,222000.0,11.0442,11.0937,10.9782,10.9782,222000.0
2010-07-29 09:40:00,13.31,13.33,13.27,13.31,635600.0,10.9782,10.9947,10.9452,10.9782,635600.0
2010-07-29 09:50:00,13.31,13.32,13.21,13.24,458800.0,10.9782,10.9864,10.8957,10.9205,458800.0
2010-07-29 10:00:00,13.24,13.25,13.18,13.18,353600.0,10.9205,10.9287,10.871,10.871,353600.0
2010-07-29 10:10:00,13.18,13.2,13.11,13.18,302800.0,10.871,10.8875,10.8132,10.871,302800.0
2010-07-29 10:20:00,13.18,13.2,13.15,13.15,273200.0,10.871,10.8875,10.8462,10.8462,273200.0
2010-07-29 10:30:00,13.15,13.18,13.13,13.17,342000.0,10.8462,10.871,10.8297,10.8627,342000.0
2010-07-29 10:40:00,13.17,13.18,13.13,13.13,148400.0,10.8627,10.871,10.8297,10.8297,148400.0
2010-07-29 10:50:00,13.14,13.15,13.1,13.11,169200.0,10.838,10.8462,10.805,10.8132,169200.0
2010-07-29 11:00:00,13.11,13.13,13.06,13.06,277600.0,10.8132,10.8297,10.772,10.772,277600.0
2010-07-29 11:10:00,13.06,13.06,12.98,12.99,271200.0,10.772,10.772,10.706,10.7143,271200.0
2010-07-29 11:20:00,12.99,13.0,12.94,12.96,315200.0,10.7143,10.7225,10.673,10.6895,315200.0
2010-07-29 11:30:00,12.96,13.0,12.92,12.94,472800.0,10.6895,10.7225,10.6565,10.673,472800.0
2010-07-29 11:40:00,12.94,12.97,12.93,12.95,225200.0,10.673,10.6978,10.6648,10.6813,225200.0
2010-07-29 11:50:00,12.96,12.96,12.89,12.89,370000.0,10.6895,10.6895,10.6318,10.6318,370000.0
2010-07-29 12:00:00,12.9,12.91,12.86,12.89,263600.0,10.64,10.6483,10.607,10.6318,263600.0
2010-07-29 12:10:00,12.89,12.9,12.87,12.89,174000.0,10.6318,10.64,10.6153,10.6318,174000.0
2010-07-29 12:20:00,12.88,12.88,12.85,12.86,251600.0,10.6235,10.6235,10.5988,10.607,251600.0
2010-07-29 12:30:00,12.86,12.9,12.85,12.88,183600.0,10.607,10.64,10.5988,10.6235,183600.0
2010-07-29 12:40:00,12.87,12.9,12.86,12.88,100400.0,10.6153,10.64,10.607,10.6235,100400.0
2010-07-29 12:50:00,12.88,12.92,12.87,12.92,155200.0,10.6235,10.6565,10.6153,10.6565,155200.0
2010-07-29 13:00:00,12.92,12.94,12.9,12.92,148800.0,10.6565,10.673,10.64,10.6565,148800.0
2010-07-29 13:10:00,12.93,12.98,12.92,12.98,229200.0,10.6648,10.706,10.6565,10.706,229200.0
2010-07-29 13:20:00,12.97,12.99,12.97,12.99,304400.0,10.6978,10.7143,10.6978,10.7143,304400.0
2010-07-29 13:30:00,12.99,13.02,12.98,13.01,134000.0,10.7143,10.739,10.706,10.7308,134000.0
2010-07-29 13:40:00,13.01,13.04,13.01,13.02,80800.0,10.7308,10.7555,10.7308,10.739,80800.0
2010-07-29 13:50:00,13.03,13.05,13.01,13.01,115200.0,10.7472,10.7637,10.7308,10.7308,115200.0
2010-07-29 14:00:00,13.02,13.03,12.98,12.99,79200.0,10.739,10.7472,10.706,10.7143,79200.0
2010-07-29 14:10:00,12.99,13.0,12.97,12.99,134000.0,10.7143,10.7225,10.6978,10.7143,134000.0
2010-07-29 14:20:00,12.99,13.0,12.98,12.99,446400.0,10.7143,10.7225,10.706,10.7143,446400.0
2010-07-29 14:30:00,12.99,13.06,12.99,13.05,219200.0,10.7143,10.772,10.7143,10.7637,219200.0
2010-07-29 14:40:00,13.05,13.09,13.05,13.07,182800.0,10.7637,10.7967,10.7637,10.7802,182800.0
2010-07-29 14:50:00,13.07,13.1,13.04,13.07,239600.0,10.7802,10.805,10.7555,10.7802,239600.0
2010-07-29 15:00:00,13.07,13.08,13.06,13.07,182000.0,10.7802,10.7885,10.772,10.7802,182000.0
2010-07-29 15:10:00,13.07,13.12,13.06,13.1,191200.0,10.7802,10.8215,10.772,10.805,191200.0
2010-07-29 15:20:00,13.1,13.12,13.09,13.1,198000.0,10.805,10.8215,10.7967,10.805,198000.0
2010-07-29 15:30:00,13.1,13.12,13.07,13.1,283600.0,10.805,10.8215,10.7802,10.805,283600.0
2010-07-29 15:40:00,13.1,13.11,13.04,13.06,507600.0,10.805,10.8132,10.7555,10.772,507600.0
2010-07-29 15:50:00,13.06,13.11,13.06,13.08,472000.0,10.772,10.8132,10.772,10.7885,472000.0
2010-07-30 09:30:00,12.98,13.05,12.88,12.89,159600.0,10.706,10.7637,10.6235,10.6318,159600.0
2010-07-30 09:40:00,12.89,12.99,12.87,12.94,152800.0,10.6318,10.7143,10.6153,10.673,152800.0
2010-07-30 09:50:00,12.94,13.01,12.89,12.95,173600.0,10.673,10.7308,10.6318,10.6813,173600.0
2010-07-30 10:00:00,12.95,13.04,12.95,13.01,252800.0,10.6813,10.7555,10.6813,10.7308,252800.0
2010-07-30 10:10:00,13.01,13.02,12.95,12.95,251200.0,10.7308,10.739,10.6813,10.6813,251200.0
2010-07-30 10:20:00,12.95,12.99,12.94,12.99,205600.0,10.6813,10.7143,10.673,10.7143,205600.0
2010-07-30 10:30:00,12.99,13.02,12.98,13.0,195200.0,10.7143,10.739,10.706,10.7225,195200.0
2010-07-30 10:40:00,13.01,13.09,13.01,13.06,219200.0,10.7308,10.7967,10.7308,10.772,219200.0
2010-07-30 10:50:00,13.06,13.08,13.03,13.06,157200.0,10.772,10.7885,10.7472,10.772,157200.0
2010-07-30 11:00:00,13.06,13.07,13.02,13.04,202800.0,10.772,10.7802,10.739,10.7555,202800.0
2010-07-30 11:10:00,13.04,13.05,12.99,13.04,140400.0,10.7555,10.7637,10.7143,10.7555,140400.0
2010-07-30 11:20:00,13.04,13.04,12.99,12.99,107600.0,10.7555,10.7555,10.7143,10.7143,107600.0
2010-07-30 11:30:00,12.99,13.03,12.99,13.03,111600.0,10.7143,10.7472,10.7143,10.7472,111600.0
2010-07-30 11:40:00,13.04,13.05,13.01,13.05,170000.0,10.7555,10.7637,10.7308,10.7637,170000.0
2010-07-30 11:50:00,13.05,13.06,13.03,13.05,62000.0,10.7637,10.772,10.7472,10.7637,62000.0
2010-07-30 12:00:00,13.05,13.07,13.04,13.06,98000.0,10.7637,10.7802,10.7555,10.772,98000.0
2010-07-30 12:10:00,13.06,13.06,13.02,13.06,100400.0,10.772,10.772,10.739,10.772,100400.0
2010-07-30 12:20:00,13.06,13.09,13.06,13.08,91600.0,10.772,10.7967,10.772,10.7885,91600.0
2010-07-30 12:30:00,13.08,13.11,13.07,13.11,115200.0,10.7885,10.8132,10.7802,10.8132,115200.0
2010-07-30 12:40:00,13.11,13.12,13.09,13.09,142800.0,10.8132,10.8215,10.7967,10.7967,142800.0
2010-07-30 12:50:00,13.09,13.09,13.07,13.08,77600.0,10.7967,10.7967,10.7802,10.7885,77600.0
2010-07-30 13:00:00,13.09,13.12,13.08,13.1,159600.0,10.7967,10.8215,10.7885,10.805,159600.0
2010-07-30 13:10:00,13.1,13.1,13.05,13.06,141600.0,10.805,10.805,10.7637,10.772,141600.0
2010-07-30 13:20:00,13.06,13.07,13.04,13.05,123600.0,10.772,10.7802,10.7555,10.7637,123600.0
2010-07-30 13:30:00,13.05,13.06,13.01,13.03,98800.0,10.7637,10.772,10.7308,10.7472,98800.0
2010-07-30 13:40:00,13.03,13.05,13.01,13.03,95600.0,10.7472,10.7637,10.7308,10.7472,95600.0
2010-07-30 13:50:00,13.03,13.04,12.99,13.01,92400.0,10.7472,10.7555,10.7143,10.7308,92400.0
2010-07-30 14:00:00,13.01,13.03,13.0,13.03,123200.0,10.7308,10.7472,10.7225,10.7472,123200.0
2010-07-30 14:10:00,13.03,13.09,13.03,13.07,129600.0,10.7472,10.7967,10.7472,10.7802,129600.0
2010-07-30 14:20:00,13.08,13.11,13.06,13.08,126800.0,10.7885,10.8132,10.772,10.7885,126800.0
2010-07-30 14:30:00,13.08,13.09,13.06,13.07,83200.0,10.7885,10.7967,10.772,10.7802,83200.0
2010-07-30 14:40:00,13.07,13.11,13.07,13.07,108400.0,10.7802,10.8132,10.7802,10.7802,108400.0
2010-07-30 14:50:00,13.07,13.08,13.06,13.08,170800.0,10.7802,10.7885,10.772,10.7885,170800.0
2010-07-30 15:00:00,13.09,13.1,13.08,13.1,124800.0,10.7967,10.805,10.7885,10.805,124800.0
2010-07-30 15:10:00,13.1,13.15,13.1,13.13,200000.0,10.805,10.8462,10.805,10.8297,200000.0
2010-07-30 15:20:00,13.14,13.2,13.13,13.19,424000.0,10.838,10.8875,10.8297,10.8792,424000.0
2010-07-30 15:30:00,13.19,13.2,13.18,13.19,340400.0,10.8792,10.8875,10.871,10.8792,340400.0
2010-07-30 15:40:00,13.19,13.22,13.19,13.2,415200.0,10.8792,10.904,10.8792,10.8875,415200.0
2010-07-30 15:50:00,13.2,13.21,13.16,13.16,923600.0,10.8875,10.8957,10.8545,10.8545,923600.0
2010-08-02 09:30:00,13.25,13.33,13.1,13.1,449600.0,10.9287,10.9947,10.805,10.805,449600.0
2010-08-02 09:40:00,13.11,13.13,12.95,13.0,510000.0,10.8132,10.8297,10.6813,10.7225,510000.0
2010-08-02 09:50:00,13.0,13.06,13.0,13.05,602400.0,10.7225,10.772,10.7225,10.7637,602400.0
2010-08-02 10:00:00,13.05,13.15,13.04,13.09,531600.0,10.7637,10.8462,10.7555,10.7967,531600.0
2010-08-02 10:10:00,13.09,13.12,13.07,13.1,331200.0,10.7967,10.8215,10.7802,10.805,331200.0
2010-08-02 10:20:00,13.1,13.11,13.06,13.08,250400.0,10.805,10.8132,10.772,10.7885,250400.0
2010-08-02 10:30:00,13.08,13.11,13.05,13.05,144800.0,10.7885,10.8132,10.7637,10.7637,144800.0
2010-08-02 10:40:00,13.06,13.1,13.05,13.09,253600.0,10.772,10.805,10.7637,10.7967,253600.0
2010-08-02 10:50:00,13.09,13.13,13.09,13.12,139200.0,10.7967,10.8297,10.7967,10.8215,139200.0
2010-08-02 11:00:00,13.12,13.16,13.11,13.14,169600.0,10.8215,10.8545,10.8132,10.838,169600.0
2010-08-02 11:10:00,13.14,13.15,13.13,13.14,138400.0,10.838,10.8462,10.8297,10.838,138400.0
2010-08-02 11:20:00,13.14,13.17,13.13,13.17,100000.0,10.838,10.8627,10.8297,10.8627,100000.0
2010-08-02 11:30:00,13.17,13.21,13.16,13.2,153200.0,10.8627,10.8957,10.8545,10.8875,153200.0
2010-08-02 11:40:00,13.2,13.22,13.19,13.21,109200.0,10.8875,10.904,10.8792,10.8957,109200.0
2010-08-02 11:50:00,13.21,13.22,13.2,13.22,88800.0,10.8957,10.904,10.8875,10.904,88800.0
2010-08-02 12:00:00,13.22,13.24,13.22,13.24,136400.0,10.904,10.9205,10.904,10.9205,136400.0
2010-08-02 12:10:00,13.24,13.24,13.22,13.22,69600.0,10.9205,10.9205,10.904,10.904,69600.0
2010-08-02 12:20:00,13.22,13.22,13.2,13.2,105200.0,10.904,10.904,10.8875,10.8875,105200.0
2010-08-02 12:30:00,13.2,13.21,13.19,13.2,60000.0,10.8875,10.8957,10.8792,10.8875,60000.0
2010-08-02 12:40:00,13.2,13.22,13.19,13.19,109200.0,10.8875,10.904,10.8792,10.8792,109200.0
2010-08-02 12:50:00,13.19,13.2,13.17,13.18,136400.0,10.8792,10.8875,10.8627,10.871,136400.0
2010-08-02 13:00:00,13.18,13.19,13.18,13.19,49600.0,10.871,10.8792,10.871,10.8792,49600.0
2010-08-02 13:10:00,13.19,13.2,13.18,13.18,59200.0,10.8792,10.8875,10.871,10.871,59200.0
2010-08-02 13:20:00,13.19,13.2,13.18,13.18,202800.0,10.8792,10.8875,10.871,10.871,202800.0
2010-08-02 13:30:00,13.17,13.19,13.15,13.18,70800.0,10.8627,10.8792,10.8462,10.871,70800.0
2010-08-02 13:40:00,13.18,13.21,13.18,13.18,94800.0,10.871,10.8957,10.871,10.871,94800.0
2010-08-02 13:50:00,13.18,13.21,13.18,13.2,50400.0,10.871,10.8957,10.871,10.8875,50400.0
2010-08-02 14:00:00,13.2,13.2,13.18,13.19,52400.0,10.8875,10.8875,10.871,10.8792,52400.0
2010-08-02 14:10:00,13.19,13.19,13.17,13.18,99600.0,10.8792,10.8792,10.8627,10.871,99600.0
2010-08-02 14:20:00,13.18,13.19,13.15,13.16,118400.0,10.871,10.8792,10.8462,10.8545,118400.0
2010-08-02 14:30:00,13.16,13.22,13.15,13.21,184800.0,10.8545,10.904,10.8462,10.8957,184800.0
2010-08-02 14:40:00,13.2,13.21,13.17,13.19,103200.0,10.8875,10.8957,10.8627,10.8792,103200.0
2010-08-02 14:50:00,13.19,13.21,13.19,13.19,109600.0,10.8792,10.8957,10.8792,10.8792,109600.0
2010-08-02 15:00:00,13.19,13.2,13.17,13.19,106000.0,10.8792,10.8875,10.8627,10.8792,106000.0
2010-08-02 15:10:00,13.19,13.21,13.18,13.21,118800.0,10.8792,10.8957,10.871,10.8957,118800.0
2010-08-02 15:20:00,13.21,13.22,13.2,13.21,92000.0,10.8957,10.904,10.8875,10.8957,92000.0
2010-08-02 15:30:00,13.21,13.21,13.18,13.18,173600.0,10.8957,10.8957,10.871,10.871,173600.0
2010-08-02 15:40:00,13.18,13.19,13.17,13.17,224400.0,10.871,10.8792,10.8627,10.8627,224400.0
2010-08-02 15:50:00,13.17,13.17,13.15,13.16,466800.0,10.8627,10.8627,10.8462,10.8545,466800.0
2010-08-03 09:30:00,13.16,13.22,13.0,13.02,149200.0,10.8545,10.904,10.7225,10.739,149200.0
2010-08-03 09:40:00,13.02,13.02,12.88,12.89,532400.0,10.739,10.739,10.6235,10.6318,532400.0
2010-08-03 09:50:00,12.89,12.89,12.81,12.83,474800.0,10.6318,10.6318,10.5658,10.5823,474800.0
2010-08-03 10:00:00,12.83,12.84,12.78,12.78,411600.0,10.5823,10.5905,10.541,10.541,411600.0
2010-08-03 10:10:00,12.77,12.86,12.76,12.85,277200.0,10.5328,10.607,10.5246,10.5988,277200.0
2010-08-03 10:20:00,12.84,12.88,12.83,12.85,220000.0,10.5905,10.6235,10.5823,10.5988,220000.0
2010-08-03 10:30:00,12.85,12.88,12.84,12.88,171200.0,10.5988,10.6235,10.5905,10.6235,171200.0
2010-08-03 10:40:00,12.88,12.92,12.86,12.9,188400.0,10.6235,10.6565,10.607,10.64,188400.0
2010-08-03 10:50:00,12.9,12.91,12.88,12.91,148000.0,10.64,10.6483,10.6235,10.6483,148000.0
2010-08-03 11:00:00,12.9,12.9,12.86,12.88,188800.0,10.64,10.64,10.607,10.6235,188800.0
2010-08-03 11:10:00,12.88,12.9,12.86,12.9,146000.0,10.6235,10.64,10.607,10.64,146000.0
2010-08-03 11:20:00,12.9,12.9,12.88,12.88,96400.0,10.64,10.64,10.6235,10.6235,96400.0
2010-08-03 11:30:00,12.88,12.9,12.87,12.9,286000.0,10.6235,10.64,10.6153,10.64,286000.0
2010-08-03 11:40:00,12.9,12.94,12.89,12.94,245600.0,10.64,10.673,10.6318,10.673,245600.0
2010-08-03 11:50:00,12.94,12.96,12.92,12.93,265200.0,10.673,10.6895,10.6565,10.6648,265200.0
2010-08-03 12:00:00,12.93,12.96,12.92,12.95,53200.0,10.6648,10.6895,10.6565,10.6813,53200.0
2010-08-03 12:10:00,12.95,12.96,12.93,12.95,137600.0,10.6813,10.6895,10.6648,10.6813,137600.0
2010-08-03 12:20:00,12.95,12.95,12.92,12.94,109200.0,10.6813,10.6813,10.6565,10.673,109200.0
2010-08-03 12:30:00,12.94,12.96,12.92,12.95,123200.0,10.673,10.6895,10.6565,10.6813,123200.0
2010-08-03 12:40:00,12.95,12.95,12.94,12.94,56000.0,10.6813,10.6813,10.673,10.673,56000.0
2010-08-03 12:50:00,12.94,12.95,12.93,12.93,106800.0,10.673,10.6813,10.6648,10.6648,106800.0
2010-08-03 13:00:00,12.93,12.94,12.9,12.9,90400.0,10.6648,10.673,10.64,10.64,90400.0
2010-08-03 13:10:00,12.9,12.92,12.89,12.91,78000.0,10.64,10.6565,10.6318,10.6483,78000.0
2010-08-03 13:20:00,12.91,12.95,12.9,12.93,42400.0,10.6483,10.6813,10.64,10.6648,42400.0
2010-08-03 13:30:00,12.93,12.95,12.93,12.94,54800.0,10.6648,10.6813,10.6648,10.673,54800.0
2010-08-03 13:40:00,12.94,12.95,12.92,12.92,63200.0,10.673,10.6813,10.6565,10.6565,63200.0
2010-08-03 13:50:00,12.92,12.95,12.9,12.91,102800.0,10.6565,10.6813,10.64,10.6483,102800.0
2010-08-03 14:00:00,12.92,12.95,12.92,12.95,509600.0,10.6565,10.6813,10.6565,10.6813,509600.0
2010-08-03 14:10:00,12.95,12.96,12.94,12.95,200000.0,10.6813,10.6895,10.673,10.6813,200000.0
2010-08-03 14:20:00,12.95,12.97,12.94,12.97,155200.0,10.6813,10.6978,10.673,10.6978,155200.0
2010-08-03 14:30:00,12.97,12.97,12.96,12.97,290800.0,10.6978,10.6978,10.6895,10.6978,290800.0
2010-08-03 14:40:00,12.97,12.99,12.96,12.98,268800.0,10.6978,10.7143,10.6895,10.706,268800.0
2010-08-03 14:50:00,12.98,13.0,12.97,12.99,150000.0,10.706,10.7225,10.6978,10.7143,150000.0
2010-08-03 15:00:00,12.99,13.0,12.98,12.99,199600.0,10.7143,10.7225,10.706,10.7143,199600.0
2010-08-03 15:10:00,12.99,13.02,12.98,12.99,272000.0,10.7143,10.739,10.706,10.7143,272000.0
2010-08-03 15:20:00,12.99,13.0,12.97,13.0,323600.0,10.7143,10.7225,10.6978,10.7225,323600.0
2010-08-03 15:30:00,13.0,13.0,12.98,12.99,276000.0,10.7225,10.7225,10.706,10.7143,276000.0
2010-08-03 15:40:00,12.99,13.01,12.97,12.99,353200.0,10.7143,10.7308,10.6978,10.7143,353200.0
2010-08-03 15:50:00,12.99,12.99,12.97,12.99,574400.0,10.7143,10.7143,10.6978,10.7143,574400.0
2010-08-04 09:30:00,13.06,13.18,13.06,13.18,152800.0,10.772,10.871,10.772,10.871,152800.0
2010-08-04 09:40:00,13.18,13.19,13.08,13.09,233200.0,10.871,10.8792,10.7885,10.7967,233200.0
2010-08-04 09:50:00,13.09,13.1,13.04,13.08,139200.0,10.7967,10.805,10.7555,10.7885,139200.0
2010-08-04 10:00:00,13.09,13.2,13.09,13.13,249600.0,10.7967,10.8875,10.7967,10.8297,249600.0
2010-08-04 10:10:00,13.12,13.12,13.04,13.04,150400.0,10.8215,10.8215,10.7555,10.7555,150400.0
2010-08-04 10:20:00,13.04,13.05,13.02,13.04,240800.0,10.7555,10.7637,10.739,10.7555,240800.0
2010-08-04 10:30:00,13.04,13.08,13.02,13.03,154800.0,10.7555,10.7885,10.739,10.7472,154800.0
2010-08-04 10:40:00,13.03,13.09,13.03,13.06,131200.0,10.7472,10.7967,10.7472,10.772,131200.0
2010-08-04 10:50:00,13.06,13.09,13.06,13.08,96000.0,10.772,10.7967,10.772,10.7885,96000.0
2010-08-04 11:00:00,13.09,13.11,13.07,13.1,103200.0,10.7967,10.8132,10.7802,10.805,103200.0
2010-08-04 11:10:00,13.1,13.12,13.09,13.09,88800.0,10.805,10.8215,10.7967,10.7967,88800.0
2010-08-04 11:20:00,13.08,13.09,13.07,13.08,91200.0,10.7885,10.7967,10.7802,10.7885,91200.0
2010-08-04 11:30:00,13.08,13.09,13.06,13.09,77600.0,10.7885,10.7967,10.772,10.7967,77600.0
2010-08-04 11:40:00,13.09,13.13,13.09,13.12,107600.0,10.7967,10.8297,10.7967,10.8215,107600.0
2010-08-04 11:50:00,13.12,13.15,13.12,13.13,128000.0,10.8215,10.8462,10.8215,10.8297,128000.0
2010-08-04 12:00:00,13.13,13.18,13.13,13.17,183200.0,10.8297,10.871,10.8297,10.8627,183200.0
2010-08-04 12:10:00,13.17,13.19,13.16,13.19,117200.0,10.8627,10.8792,10.8545,10.8792,117200.0
2010-08-04 12:20:00,13.19,13.21,13.18,13.19,142400.0,10.8792,10.8957,10.871,10.8792,142400.0
2010-08-04 12:30:00,13.19,13.2,13.17,13.18,84400.0,10.8792,10.8875,10.8627,10.871,84400.0
2010-08-04 12:40:00,13.18,13.19,13.17,13.19,81600.0,10.871,10.8792,10.8627,10.8792,81600.0
2010-08-04 12:50:00,13.19,13.19,13.17,13.19,73600.0,10.8792,10.8792,10.8627,10.8792,73600.0
2010-08-04 13:00:00,13.19,13.2,13.17,13.18,78800.0,10.8792,10.8875,10.8627,10.871,78800.0
2010-08-04 13:10:00,13.18,13.18,13.14,13.15,78800.0,10.871,10.871,10.838,10.8462,78800.0
2010-08-04 13:20:00,13.15,13.16,13.13,13.14,70000.0,10.8462,10.8545,10.8297,10.838,70000.0
2010-08-04 13:30:00,13.14,13.16,13.13,13.16,54800.0,10.838,10.8545,10.8297,10.8545,54800.0
2010-08-04 13:40:00,13.16,13.16,13.13,13.15,90800.0,10.8545,10.8545,10.8297,10.8462,90800.0
2010-08-04 13:50:00,13.15,13.17,13.13,13.13,150800.0,10.8462,10.8627,10.8297,10.8297,150800.0
2010-08-04 14:00:00,13.13,13.16,13.12,13.15,102400.0,10.8297,10.8545,10.8215,10.8462,102400.0
2010-08-04 14:10:00,13.15,13.16,13.12,13.13,97600.0,10.8462,10.8545,10.8215,10.8297,97600.0
2010-08-04 14:20:00,13.13,13.15,13.12,13.15,110400.0,10.8297,10.8462,10.8215,10.8462,110400.0
2010-08-04 14:30:00,13.15,13.15,13.11,13.12,142000.0,10.8462,10.8462,10.8132,10.8215,142000.0
2010-08-04 14:40:00,13.12,13.14,13.11,13.13,136000.0,10.8215,10.838,10.8132,10.8297,136000.0
2010-08-04 14:50:00,13.13,13.14,13.11,13.14,168800.0,10.8297,10.838,10.8132,10.838,168800.0
2010-08-04 15:00:00,13.14,13.16,13.13,13.16,238000.0,10.838,10.8545,10.8297,10.8545,238000.0
2010-08-04 15:10:00,13.15,13.17,13.15,13.17,184800.0,10.8462,10.8627,10.8462,10.8627,184800.0
2010-08-04 15:20:00,13.17,13.19,13.17,13.19,172800.0,10.8627,10.8792,10.8627,10.8792,172800.0
2010-08-04 15:30:00,13.19,13.22,13.18,13.21,233600.0,10.8792,10.904,10.871,10.8957,233600.0
2010-08-04 15:40:00,13.21,13.23,13.21,13.22,466000.0,10.8957,10.9122,10.8957,10.904,466000.0
2010-08-04 15:50:00,13.22,13.23,13.22,13.22,798400.0,10.904,10.9122,10.904,10.904,798400.0
2010-08-05 09:30:00,13.05,13.13,12.18,12.38,2490000.0,10.7637,10.8297,10.0462,10.2111,2490000.0
2010-08-05 09:40:00,12.38,12.77,12.31,12.71,1936400.0,10.2111,10.5328,10.1534,10.4833,1936400.0
2010-08-05 09:50:00,12.71,12.71,12.53,12.67,1012000.0,10.4833,10.4833,10.3348,10.4503,1012000.0
2010-08-05 10:00:00,12.67,12.74,12.64,12.73,711200.0,10.4503,10.5081,10.4256,10.4998,711200.0
2010-08-05 10:10:00,12.73,12.84,12.69,12.69,453200.0,10.4998,10.5905,10.4668,10.4668,453200.0
2010-08-05 10:20:00,12.69,12.74,12.68,12.74,374000.0,10.4668,10.5081,10.4586,10.5081,374000.0
2010-08-05 10:30:00,12.74,12.76,12.72,12.76,254800.0,10.5081,10.5246,10.4916,10.5246,254800.0
2010-08-05 10:40:00,12.76,12.77,12.68,12.7,472800.0,10.5246,10.5328,10.4586,10.4751,472800.0
2010-08-05 10:50:00,12.7,12.7,12.61,12.63,456800.0,10.4751,10.4751,10.4008,10.4173,456800.0
2010-08-05 11:00:00,12.63,12.67,12.61,12.66,434800.0,10.4173,10.4503,10.4008,10.4421,434800.0
2010-08-05 11:10:00,12.66,12.66,12.61,12.63,260400.0,10.4421,10.4421,10.4008,10.4173,260400.0
2010-08-05 11:20:00,12.63,12.64,12.59,12.64,268000.0,10.4173,10.4256,10.3843,10.4256,268000.0
2010-08-05 11:30:00,12.63,12.64,12.58,12.6,269600.0,10.4173,10.4256,10.3761,10.3926,269600.0
2010-08-05 11:40:00,12.6,12.63,12.58,12.58,117200.0,10.3926,10.4173,10.3761,10.3761,117200.0
2010-08-05 11:50:00,12.58,12.61,12.57,12.59,176000.0,10.3761,10.4008,10.3678,10.3843,176000.0
2010-08-05 12:00:00,12.59,12.61,12.58,12.58,87600.0,10.3843,10.4008,10.3761,10.3761,87600.0
2010-08-05 12:10:00,12.58,12.61,12.57,12.59,124400.0,10.3761,10.4008,10.3678,10.3843,124400.0
2010-08-05 12:20:00,12.59,12.6,12.58,12.58,150000.0,10.3843,10.3926,10.3761,10.3761,150000.0
2010-08-05 12:30:00,12.58,12.58,12.5,12.5,332400.0,10.3761,10.3761,10.3101,10.3101,332400.0
2010-08-05 12:40:00,12.5,12.54,12.47,12.54,291200.0,10.3101,10.3431,10.2854,10.3431,291200.0
2010-08-05 12:50:00,12.54,12.58,12.54,12.58,124400.0,10.3431,10.3761,10.3431,10.3761,124400.0
2010-08-05 13:00:00,12.58,12.6,12.57,12.59,951200.0,10.3761,10.3926,10.3678,10.3843,951200.0
2010-08-05 13:10:00,12.59,12.62,12.58,12.62,406400.0,10.3843,10.4091,10.3761,10.4091,406400.0
2010-08-05 13:20:00,12.62,12.67,12.62,12.67,148400.0,10.4091,10.4503,10.4091,10.4503,148400.0
2010-08-05 13:30:00,12.67,12.7,12.66,12.67,149200.0,10.4503,10.4751,10.4421,10.4503,149200.0
2010-08-05 13:40:00,12.67,12.69,12.67,12.69,74400.0,10.4503,10.4668,10.4503,10.4668,74400.0
2010-08-05 13:50:00,12.69,12.73,12.69,12.71,119600.0,10.4668,10.4998,10.4668,10.4833,119600.0
2010-08-05 14:00:00,12.72,12.72,12.71,12.71,123600.0,10.4916,10.4916,10.4833,10.4833,123600.0
2010-08-05 14:10:00,12.71,12.71,12.7,12.7,234800.0,10.4833,10.4833,10.4751,10.4751,234800.0
2010-08-05 14:20:00,12.7,12.71,12.67,12.67,354000.0,10.4751,10.4833,10.4503,10.4503,354000.0
2010-08-05 14:30:00,12.67,12.68,12.67,12.67,166800.0,10.4503,10.4586,10.4503,10.4503,166800.0
2010-08-05 14:40:00,12.67,12.69,12.66,12.68,154400.0,10.4503,10.4668,10.4421,10.4586,154400.0
2010-08-05 14:50:00,12.68,12.69,12.67,12.68,175200.0,10.4586,10.4668,10.4503,10.4586,175200.0
2010-08-05 15:00:00,12.68,12.69,12.67,12.68,157600.0,10.4586,10.4668,10.4503,10.4586,157600.0
2010-08-05 15:10:00,12.68,12.68,12.68,12.68,145200.0,10.4586,10.4586,10.4586,10.4586,145200.0
2010-08-05 15:20:00,12.68,12.71,12.67,12.68,346000.0,10.4586,10.4833,10.4503,10.4586,346000.0
2010-08-05 15:30:00,12.67,12.69,12.67,12.68,425600.0,10.4503,10.4668,10.4503,10.4586,425600.0
2010-08-05 15:40:00,12.68,12.7,12.68,12.68,566400.0,10.4586,10.4751,10.4586,10.4586,566400.0
2010-08-05 15:50:00,12.68,12.69,12.63,12.65,1190800.0,10.4586,10.4668,10.4173,10.4338,1190800.0
2010-08-06 09:30:00,12.21,12.54,12.21,12.45,314000.0,10.0709,10.3431,10.0709,10.2689,314000.0
2010-08-06 09:40:00,12.46,12.58,12.46,12.53,213200.0,10.2771,10.3761,10.2771,10.3348,213200.0
2010-08-06 09:50:00,12.53,12.6,12.53,12.6,524800.0,10.3348,10.3926,10.3348,10.3926,524800.0
2010-08-06 10:00:00,12.61,12.62,12.52,12.53,215600.0,10.4008,10.4091,10.3266,10.3348,215600.0
2010-08-06 10:10:00,12.54,12.54,12.49,12.51,376800.0,10.3431,10.3431,10.3019,10.3183,376800.0
2010-08-06 10:20:00,12.51,12.52,12.4,12.4,534000.0,10.3183,10.3266,10.2276,10.2276,534000.0
2010-08-06 10:30:00,12.4,12.45,12.4,12.45,552800.0,10.2276,10.2689,10.2276,10.2689,552800.0
2010-08-06 10:40:00,12.45,12.45,12.36,12.38,823200.0,10.2689,10.2689,10.1946,10.2111,823200.0
2010-08-06 10:50:00,12.38,12.42,12.36,12.38,388400.0,10.2111,10.2441,10.1946,10.2111,388400.0
2010-08-06 11:00:00,12.38,12.41,12.37,12.4,249200.0,10.2111,10.2359,10.2029,10.2276,249200.0
2010-08-06 11:10:00,12.4,12.46,12.4,12.44,134400.0,10.2276,10.2771,10.2276,10.2606,134400.0
2010-08-06 11:20:00,12.44,12.48,12.44,12.46,149600.0,10.2606,10.2936,10.2606,10.2771,149600.0
2010-08-06 11:30:00,12.46,12.49,12.45,12.49,132000.0,10.2771,10.3019,10.2689,10.3019,132000.0
2010-08-06 11:40:00,12.49,12.54,12.49,12.52,238000.0,10.3019,10.3431,10.3019,10.3266,238000.0
2010-08-06 11:50:00,12.52,12.54,12.49,12.49,108400.0,10.3266,10.3431,10.3019,10.3019,108400.0
2010-08-06 12:00:00,12.5,12.51,12.47,12.49,156000.0,10.3101,10.3183,10.2854,10.3019,156000.0
2010-08-06 12:10:00,12.49,12.49,12.47,12.48,98400.0,10.3019,10.3019,10.2854,10.2936,98400.0
2010-08-06 12:20:00,12.48,12.48,12.45,12.45,136000.0,10.2936,10.2936,10.2689,10.2689,136000.0
2010-08-06 12:30:00,12.45,12.45,12.42,12.45,128000.0,10.2689,10.2689,10.2441,10.2689,128000.0
2010-08-06 12:40:00,12.45,12.47,12.43,12.47,71600.0,10.2689,10.2854,10.2524,10.2854,71600.0
2010-08-06 12:50:00,12.47,12.47,12.45,12.45,86800.0,10.2854,10.2854,10.2689,10.2689,86800.0
2010-08-06 13:00:00,12.45,12.47,12.44,12.44,176400.0,10.2689,10.2854,10.2606,10.2606,176400.0
2010-08-06 13:10:00,12.44,12.45,12.41,12.41,235600.0,10.2606,10.2689,10.2359,10.2359,235600.0
2010-08-06 13:20:00,12.42,12.42,12.4,12.41,188800.0,10.2441,10.2441,10.2276,10.2359,188800.0
2010-08-06 13:30:00,12.42,12.42,12.4,12.41,204400.0,10.2441,10.2441,10.2276,10.2359,204400.0
2010-08-06 13:40:00,12.41,12.44,12.4,12.42,218800.0,10.2359,10.2606,10.2276,10.2441,218800.0
2010-08-06 13:50:00,12.42,12.42,12.4,12.41,182000.0,10.2441,10.2441,10.2276,10.2359,182000.0
2010-08-06 14:00:00,12.42,12.44,12.4,12.44,220000.0,10.2441,10.2606,10.2276,10.2606,220000.0
2010-08-06 14:10:00,12.44,12.45,12.44,12.44,198000.0,10.2606,10.2689,10.2606,10.2606,198000.0
2010-08-06 14:20:00,12.44,12.45,12.43,12.45,155200.0,10.2606,10.2689,10.2524,10.2689,155200.0
2010-08-06 14:30:00,12.44,12.46,12.43,12.45,188400.0,10.2606,10.2771,10.2524,10.2689,188400.0
2010-08-06 14:40:00,12.45,12.51,12.45,12.48,192000.0,10.2689,10.3183,10.2689,10.2936,192000.0
2010-08-06 14:50:00,12.48,12.53,12.48,12.52,253200.0,10.2936,10.3348,10.2936,10.3266,253200.0
2010-08-06 15:00:00,12.52,12.55,12.51,12.53,288800.0,10.3266,10.3513,10.3183,10.3348,288800.0
2010-08-06 15:10:00,12.53,12.54,12.49,12.52,243600.0,10.3348,10.3431,10.3019,10.3266,243600.0
2010-08-06 15:20:00,12.52,12.55,12.52,12.53,264000.0,10.3266,10.3513,10.3266,10.3348,264000.0
2010-08-06 15:30:00,12.53,12.54,12.51,12.53,274800.0,10.3348,10.3431,10.3183,10.3348,274800.0
2010-08-06 15:40:00,12.53,12.55,12.52,12.55,428400.0,10.3348,10.3513,10.3266,10.3513,428400.0
2010-08-06 15:50:00,12.55,12.56,12.52,12.55,691200.0,10.3513,10.3596,10.3266,10.3513,691200.0
2010-08-09 09:30:00,12.65,12.74,12.63,12.74,168000.0,10.4338,10.5081,10.4173,10.5081,168000.0
2010-08-09 09:40:00,12.74,12.81,12.74,12.79,267600.0,10.5081,10.5658,10.5081,10.5493,267600.0
2010-08-09 09:50:00,12.79,12.79,12.7,12.74,134000.0,10.5493,10.5493,10.4751,10.5081,134000.0
2010-08-09 10:00:00,12.74,12.75,12.71,12.72,208800.0,10.5081,10.5163,10.4833,10.4916,208800.0
2010-08-09 10:10:00,12.72,12.75,12.71,12.74,174400.0,10.4916,10.5163,10.4833,10.5081,174400.0
2010-08-09 10:20:00,12.74,12.77,12.72,12.73,181600.0,10.5081,10.5328,10.4916,10.4998,181600.0
2010-08-09 10:30:00,12.73,12.76,12.73,12.76,192800.0,10.4998,10.5246,10.4998,10.5246,192800.0
2010-08-09 10:40:00,12.76,12.78,12.75,12.78,87200.0,10.5246,10.541,10.5163,10.541,87200.0
2010-08-09 10:50:00,12.78,12.83,12.77,12.82,130400.0,10.541,10.5823,10.5328,10.574,130400.0
2010-08-09 11:00:00,12.82,12.83,12.8,12.8,78400.0,10.574,10.5823,10.5575,10.5575,78400.0
2010-08-09 11:10:00,12.8,12.83,12.79,12.83,80000.0,10.5575,10.5823,10.5493,10.5823,80000.0
2010-08-09 11:20:00,12.83,12.88,12.82,12.88,226800.0,10.5823,10.6235,10.574,10.6235,226800.0
2010-08-09 11:30:00,12.88,12.9,12.87,12.88,193200.0,10.6235,10.64,10.6153,10.6235,193200.0
2010-08-09 11:40:00,12.87,12.88,12.86,12.88,115200.0,10.6153,10.6235,10.607,10.6235,115200.0
2010-08-09 11:50:00,12.88,12.88,12.86,12.86,177600.0,10.6235,10.6235,10.607,10.607,177600.0
2010-08-09 12:00:00,12.86,12.88,12.86,12.87,95600.0,10.607,10.6235,10.607,10.6153,95600.0
2010-08-09 12:10:00,12.86,12.88,12.86,12.87,93600.0,10.607,10.6235,10.607,10.6153,93600.0
2010-08-09 12:20:00,12.87,12.87,12.83,12.85,93200.0,10.6153,10.6153,10.5823,10.5988,93200.0
2010-08-09 12:30:00,12.85,12.86,12.84,12.85,77600.0,10.5988,10.607,10.5905,10.5988,77600.0
2010-08-09 12:40:00,12.85,12.87,12.84,12.87,59600.0,10.5988,10.6153,10.5905,10.6153,59600.0
2010-08-09 12:50:00,12.87,12.87,12.85,12.86,66000.0,10.6153,10.6153,10.5988,10.607,66000.0
2010-08-09 13:00:00,12.85,12.87,12.84,12.87,132800.0,10.5988,10.6153,10.5905,10.6153,132800.0
2010-08-09 13:10:00,12.87,12.88,12.85,12.88,116800.0,10.6153,10.6235,10.5988,10.6235,116800.0
2010-08-09 13:20:00,12.88,12.88,12.85,12.86,105600.0,10.6235,10.6235,10.5988,10.607,105600.0
2010-08-09 13:30:00,12.86,12.87,12.85,12.86,81200.0,10.607,10.6153,10.5988,10.607,81200.0
2010-08-09 13:40:00,12.86,12.88,12.86,12.86,142000.0,10.607,10.6235,10.607,10.607,142000.0
2010-08-09 13:50:00,12.86,12.88,12.86,12.87,87200.0,10.607,10.6235,10.607,10.6153,87200.0
2010-08-09 14:00:00,12.87,12.88,12.87,12.88,132000.0,10.6153,10.6235,10.6153,10.6235,132000.0
2010-08-09 14:10:00,12.88,12.89,12.86,12.89,201600.0,10.6235,10.6318,10.607,10.6318,201600.0
2010-08-09 14:20:00,12.89,12.9,12.88,12.89,118000.0,10.6318,10.64,10.6235,10.6318,118000.0
2010-08-09 14:30:00,12.89,12.92,12.88,12.89,220400.0,10.6318,10.6565,10.6235,10.6318,220400.0
2010-08-09 14:40:00,12.89,12.92,12.88,12.92,108800.0,10.6318,10.6565,10.6235,10.6565,108800.0
2010-08-09 14:50:00,12.92,12.92,12.9,12.92,90000.0,10.6565,10.6565,10.64,10.6565,90000.0
2010-08-09 15:00:00,12.92,12.92,12.9,12.9,97200.0,10.6565,10.6565,10.64,10.64,97200.0
2010-08-09 15:10:00,12.9,12.91,12.89,12.89,126400.0,10.64,10.6483,10.6318,10.6318,126400.0
2010-08-09 15:20:00,12.89,12.9,12.89,12.9,91200.0,10.6318,10.64,10.6318,10.64,91200.0
2010-08-09 15:30:00,12.9,12.9,12.86,12.88,196400.0,10.64,10.64,10.607,10.6235,196400.0
2010-08-09 15:40:00,12.88,12.89,12.87,12.87,312400.0,10.6235,10.6318,10.6153,10.6153,312400.0
2010-08-09 15:50:00,12.87,12.88,12.84,12.85,502400.0,10.6153,10.6235,10.5905,10.5988,502400.0
2010-08-10 09:30:00,12.79,12.8,12.69,12.76,133200.0,10.5493,10.5575,10.4668,10.5246,133200.0
2010-08-10 09:40:00,12.76,12.81,12.69,12.8,218400.0,10.5246,10.5658,10.4668,10.5575,218400.0
2010-08-10 09:50:00,12.8,12.8,12.76,12.79,128400.0,10.5575,10.5575,10.5246,10.5493,128400.0
2010-08-10 10:00:00,12.79,12.82,12.77,12.81,162400.0,10.5493,10.574,10.5328,10.5658,162400.0
2010-08-10 10:10:00,12.8,12.84,12.79,12.8,182000.0,10.5575,10.5905,10.5493,10.5575,182000.0
2010-08-10 10:20:00,12.81,12.83,12.8,12.82,107600.0,10.5658,10.5823,10.5575,10.574,107600.0
2010-08-10 10:30:00,12.82,12.82,12.75,12.76,95200.0,10.574,10.574,10.5163,10.5246,95200.0
2010-08-10 10:40:00,12.76,12.78,12.76,12.76,120000.0,10.5246,10.541,10.5246,10.5246,120000.0
2010-08-10 10:50:00,12.76,12.79,12.76,12.78,134400.0,10.5246,10.5493,10.5246,10.541,134400.0
2010-08-10 11:00:00,12.78,12.8,12.78,12.8,76400.0,10.541,10.5575,10.541,10.5575,76400.0
2010-08-10 11:10:00,12.8,12.81,12.79,12.79,86000.0,10.5575,10.5658,10.5493,10.5493,86000.0
2010-08-10 11:20:00,12.79,12.79,12.75,12.76,69600.0,10.5493,10.5493,10.5163,10.5246,69600.0
2010-08-10 11:30:00,12.76,12.78,12.75,12.77,65600.0,10.5246,10.541,10.5163,10.5328,65600.0
2010-08-10 11:40:00,12.78,12.78,12.74,12.75,82800.0,10.541,10.541,10.5081,10.5163,82800.0
2010-08-10 11:50:00,12.75,12.75,12.73,12.74,62800.0,10.5163,10.5163,10.4998,10.5081,62800.0
2010-08-10 12:00:00,12.74,12.74,12.71,12.74,81200.0,10.5081,10.5081,10.4833,10.5081,81200.0
2010-08-10 12:10:00,12.74,12.74,12.72,12.72,46800.0,10.5081,10.5081,10.4916,10.4916,46800.0
2010-08-10 12:20:00,12.72,12.73,12.71,12.72,46400.0,10.4916,10.4998,10.4833,10.4916,46400.0
2010-08-10 12:30:00,12.72,12.74,12.72,12.74,80800.0,10.4916,10.5081,10.4916,10.5081,80800.0
2010-08-10 12:40:00,12.74,12.74,12.72,12.74,61200.0,10.5081,10.5081,10.4916,10.5081,61200.0
2010-08-10 12:50:00,12.74,12.74,12.72,12.72,72000.0,10.5081,10.5081,10.4916,10.4916,72000.0
2010-08-10 13:00:00,12.72,12.72,12.71,12.71,50800.0,10.4916,10.4916,10.4833,10.4833,50800.0
2010-08-10 13:10:00,12.71,12.73,12.7,12.7,116400.0,10.4833,10.4998,10.4751,10.4751,116400.0
2010-08-10 13:20:00,12.7,12.7,12.67,12.68,108800.0,10.4751,10.4751,10.4503,10.4586,108800.0
2010-08-10 13:30:00,12.68,12.69,12.67,12.67,103200.0,10.4586,10.4668,10.4503,10.4503,103200.0
2010-08-10 13:40:00,12.68,12.71,12.68,12.69,70000.0,10.4586,10.4833,10.4586,10.4668,70000.0
2010-08-10 13:50:00,12.69,12.7,12.67,12.69,56400.0,10.4668,10.4751,10.4503,10.4668,56400.0
2010-08-10 14:00:00,12.69,12.73,12.69,12.71,94400.0,10.4668,10.4998,10.4668,10.4833,94400.0
2010-08-10 14:10:00,12.71,12.8,12.7,12.76,172800.0,10.4833,10.5575,10.4751,10.5246,172800.0
2010-08-10 14:20:00,12.76,12.79,12.71,12.75,212000.0,10.5246,10.5493,10.4833,10.5163,212000.0
2010-08-10 14:30:00,12.76,12.81,12.76,12.8,244800.0,10.5246,10.5658,10.5246,10.5575,244800.0
2010-08-10 14:40:00,12.8,12.85,12.8,12.84,243600.0,10.5575,10.5988,10.5575,10.5905,243600.0
2010-08-10 14:50:00,12.84,12.85,12.82,12.83,185600.0,10.5905,10.5988,10.574,10.5823,185600.0
2010-08-10 15:00:00,12.83,12.85,12.83,12.85,118800.0,10.5823,10.5988,10.5823,10.5988,118800.0
2010-08-10 15:10:00,12.84,12.84,12.77,12.78,150000.0,10.5905,10.5905,10.5328,10.541,150000.0
2010-08-10 15:20:00,12.78,12.79,12.76,12.79,158800.0,10.541,10.5493,10.5246,10.5493,158800.0
2010-08-10 15:30:00,12.79,12.8,12.77,12.78,148800.0,10.5493,10.5575,10.5328,10.541,148800.0
2010-08-10 15:40:00,12.78,12.81,12.78,12.79,223200.0,10.541,10.5658,10.541,10.5493,223200.0
2010-08-10 15:50:00,12.79,12.79,12.74,12.76,291200.0,10.5493,10.5493,10.5081,10.5246,291200.0
2010-08-11 09:30:00,12.63,12.63,12.49,12.52,262000.0,10.4173,10.4173,10.3019,10.3266,262000.0
2010-08-11 09:40:00,12.54,12.58,12.51,12.58,226800.0,10.3431,10.3761,10.3183,10.3761,226800.0
2010-08-11 09:50:00,12.58,12.58,12.5,12.52,306400.0,10.3761,10.3761,10.3101,10.3266,306400.0
2010-08-11 10:00:00,12.52,12.56,12.51,12.56,194000.0,10.3266,10.3596,10.3183,10.3596,194000.0
2010-08-11 10:10:00,12.55,12.56,12.53,12.54,514000.0,10.3513,10.3596,10.3348,10.3431,514000.0
2010-08-11 10:20:00,12.54,12.56,12.54,12.55,167200.0,10.3431,10.3596,10.3431,10.3513,167200.0
2010-08-11 10:30:00,12.55,12.56,12.54,12.56,304800.0,10.3513,10.3596,10.3431,10.3596,304800.0
2010-08-11 10:40:00,12.56,12.56,12.54,12.55,326800.0,10.3596,10.3596,10.3431,10.3513,326800.0
2010-08-11 10:50:00,12.55,12.56,12.54,12.55,236400.0,10.3513,10.3596,10.3431,10.3513,236400.0
2010-08-11 11:00:00,12.55,12.55,12.51,12.52,142800.0,10.3513,10.3513,10.3183,10.3266,142800.0
2010-08-11 11:10:00,12.52,12.54,12.51,12.52,202000.0,10.3266,10.3431,10.3183,10.3266,202000.0
2010-08-11 11:20:00,12.52,12.56,12.51,12.54,216800.0,10.3266,10.3596,10.3183,10.3431,216800.0
2010-08-11 11:30:00,12.54,12.56,12.54,12.56,169600.0,10.3431,10.3596,10.3431,10.3596,169600.0
2010-08-11 11:40:00,12.56,12.56,12.53,12.55,167600.0,10.3596,10.3596,10.3348,10.3513,167600.0
2010-08-11 11:50:00,12.55,12.56,12.54,12.55,95600.0,10.3513,10.3596,10.3431,10.3513,95600.0
2010-08-11 12:00:00,12.55,12.56,12.54,12.56,98800.0,10.3513,10.3596,10.3431,10.3596,98800.0
2010-08-11 12:10:00,12.56,12.59,12.56,12.56,89600.0,10.3596,10.3843,10.3596,10.3596,89600.0
2010-08-11 12:20:00,12.56,12.56,12.54,12.54,63600.0,10.3596,10.3596,10.3431,10.3431,63600.0
2010-08-11 12:30:00,12.54,12.56,12.54,12.55,86000.0,10.3431,10.3596,10.3431,10.3513,86000.0
2010-08-11 12:40:00,12.55,12.55,12.54,12.54,104400.0,10.3513,10.3513,10.3431,10.3431,104400.0
2010-08-11 12:50:00,12.54,12.55,12.54,12.54,71200.0,10.3431,10.3513,10.3431,10.3431,71200.0
2010-08-11 13:00:00,12.54,12.55,12.52,12.54,209200.0,10.3431,10.3513,10.3266,10.3431,209200.0
2010-08-11 13:10:00,12.54,12.55,12.53,12.55,40000.0,10.3431,10.3513,10.3348,10.3513,40000.0
2010-08-11 13:20:00,12.55,12.56,12.54,12.56,72800.0,10.3513,10.3596,10.3431,10.3596,72800.0
2010-08-11 13:30:00,12.56,12.57,12.54,12.54,74800.0,10.3596,10.3678,10.3431,10.3431,74800.0
2010-08-11 13:40:00,12.54,12.56,12.54,12.55,59600.0,10.3431,10.3596,10.3431,10.3513,59600.0
2010-08-11 13:50:00,12.55,12.56,12.54,12.55,85200.0,10.3513,10.3596,10.3431,10.3513,85200.0
2010-08-11 14:00:00,12.55,12.56,12.55,12.56,53600.0,10.3513,10.3596,10.3513,10.3596,53600.0
2010-08-11 14:10:00,12.56,12.56,12.55,12.55,105200.0,10.3596,10.3596,10.3513,10.3513,105200.0
2010-08-11 14:20:00,12.55,12.56,12.55,12.55,72800.0,10.3513,10.3596,10.3513,10.3513,72800.0
2010-08-11 14:30:00,12.55,12.55,12.54,12.54,125600.0,10.3513,10.3513,10.3431,10.3431,125600.0
2010-08-11 14:40:00,12.54,12.54,12.51,12.51,289200.0,10.3431,10.3431,10.3183,10.3183,289200.0
2010-08-11 14:50:00,12.51,12.52,12.49,12.5,195200.0,10.3183,10.3266,10.3019,10.3101,195200.0
2010-08-11 15:00:00,12.5,12.51,12.49,12.51,120000.0,10.3101,10.3183,10.3019,10.3183,120000.0
2010-08-11 15:10:00,12.51,12.51,12.46,12.47,395600.0,10.3183,10.3183,10.2771,10.2854,395600.0
2010-08-11 15:20:00,12.47,12.49,12.46,12.48,184800.0,10.2854,10.3019,10.2771,10.2936,184800.0
2010-08-11 15:30:00,12.48,12.5,12.47,12.49,246000.0,10.2936,10.3101,10.2854,10.3019,246000.0
2010-08-11 15:40:00,12.49,12.49,12.45,12.47,389600.0,10.3019,10.3019,10.2689,10.2854,389600.0
2010-08-11 15:50:00,12.47,12.47,12.44,12.45,439600.0,10.2854,10.2854,10.2606,10.2689,439600.0
2010-08-12 09:30:00,12.34,12.4,12.25,12.38,283200.0,10.1781,10.2276,10.1039,10.2111,283200.0
2010-08-12 09:40:00,12.38,12.45,12.36,12.45,222800.0,10.2111,10.2689,10.1946,10.2689,222800.0
2010-08-12 09:50:00,12.45,12.51,12.42,12.49,224400.0,10.2689,10.3183,10.2441,10.3019,224400.0
2010-08-12 10:00:00,12.49,12.49,12.4,12.44,231600.0,10.3019,10.3019,10.2276,10.2606,231600.0
2010-08-12 10:10:00,12.45,12.48,12.43,12.45,132000.0,10.2689,10.2936,10.2524,10.2689,132000.0
2010-08-12 10:20:00,12.45,12.46,12.4,12.42,122000.0,10.2689,10.2771,10.2276,10.2441,122000.0
2010-08-12 10:30:00,12.42,12.45,12.41,12.43,182000.0,10.2441,10.2689,10.2359,10.2524,182000.0
2010-08-12 10:40:00,12.43,12.49,12.42,12.47,121600.0,10.2524,10.3019,10.2441,10.2854,121600.0
2010-08-12 10:50:00,12.47,12.5,12.45,12.45,91600.0,10.2854,10.3101,10.2689,10.2689,91600.0
2010-08-12 11:00:00,12.45,12.46,12.42,12.42,92400.0,10.2689,10.2771,10.2441,10.2441,92400.0
2010-08-12 11:10:00,12.42,12.43,12.4,12.43,132800.0,10.2441,10.2524,10.2276,10.2524,132800.0
2010-08-12 11:20:00,12.43,12.46,12.42,12.45,184400.0,10.2524,10.2771,10.2441,10.2689,184400.0
2010-08-12 11:30:00,12.45,12.48,12.45,12.47,128000.0,10.2689,10.2936,10.2689,10.2854,128000.0
2010-08-12 11:40:00,12.47,12.48,12.45,12.48,64000.0,10.2854,10.2936,10.2689,10.2936,64000.0
2010-08-12 11:50:00,12.48,12.49,12.47,12.49,58800.0,10.2936,10.3019,10.2854,10.3019,58800.0
2010-08-12 12:00:00,12.49,12.49,12.46,12.47,58000.0,10.3019,10.3019,10.2771,10.2854,58000.0
2010-08-12 12:10:00,12.47,12.49,12.45,12.46,118000.0,10.2854,10.3019,10.2689,10.2771,118000.0
2010-08-12 12:20:00,12.46,12.49,12.45,12.48,94000.0,10.2771,10.3019,10.2689,10.2936,94000.0
2010-08-12 12:30:00,12.48,12.49,12.47,12.48,63200.0,10.2936,10.3019,10.2854,10.2936,63200.0
2010-08-12 12:40:00,12.47,12.48,12.47,12.48,43200.0,10.2854,10.2936,10.2854,10.2936,43200.0
2010-08-12 12:50:00,12.47,12.49,12.47,12.48,56400.0,10.2854,10.3019,10.2854,10.2936,56400.0
2010-08-12 13:00:00,12.49,12.49,12.45,12.45,123600.0,10.3019,10.3019,10.2689,10.2689,123600.0
2010-08-12 13:10:00,12.46,12.47,12.45,12.45,63600.0,10.2771,10.2854,10.2689,10.2689,63600.0
2010-08-12 13:20:00,12.45,12.45,12.42,12.43,118000.0,10.2689,10.2689,10.2441,10.2524,118000.0
2010-08-12 13:30:00,12.43,12.44,12.42,12.44,105600.0,10.2524,10.2606,10.2441,10.2606,105600.0
2010-08-12 13:40:00,12.44,12.44,12.4,12.41,79600.0,10.2606,10.2606,10.2276,10.2359,79600.0
2010-08-12 13:50:00,12.42,12.43,12.4,12.43,48800.0,10.2441,10.2524,10.2276,10.2524,48800.0
2010-08-12 14:00:00,12.43,12.44,12.41,12.43,90400.0,10.2524,10.2606,10.2359,10.2524,90400.0
2010-08-12 14:10:00,12.44,12.45,12.43,12.43,73600.0,10.2606,10.2689,10.2524,10.2524,73600.0
2010-08-12 14:20:00,12.43,12.43,12.41,12.43,93600.0,10.2524,10.2524,10.2359,10.2524,93600.0
2010-08-12 14:30:00,12.43,12.43,12.4,12.4,102400.0,10.2524,10.2524,10.2276,10.2276,102400.0
2010-08-12 14:40:00,12.41,12.42,12.38,12.39,162800.0,10.2359,10.2441,10.2111,10.2194,162800.0
2010-08-12 14:50:00,12.4,12.42,12.39,12.41,98000.0,10.2276,10.2441,10.2194,10.2359,98000.0
2010-08-12 15:00:00,12.41,12.46,12.41,12.46,136800.0,10.2359,10.2771,10.2359,10.2771,136800.0
2010-08-12 15:10:00,12.46,12.47,12.4,12.41,306400.0,10.2771,10.2854,10.2276,10.2359,306400.0
2010-08-12 15:20:00,12.41,12.46,12.41,12.44,191200.0,10.2359,10.2771,10.2359,10.2606,191200.0
2010-08-12 15:30:00,12.44,12.45,12.42,12.44,414000.0,10.2606,10.2689,10.2441,10.2606,414000.0
2010-08-12 15:40:00,12.43,12.44,12.39,12.42,364400.0,10.2524,10.2606,10.2194,10.2441,364400.0
2010-08-12 15:50:00,12.43,12.43,12.4,12.4,445600.0,10.2524,10.2524,10.2276,10.2276,445600.0
2010-08-13 09:30:00,12.27,12.4,12.26,12.39,304400.0,10.1204,10.2276,10.1121,10.2194,304400.0
2010-08-13 09:40:00,12.38,12.42,12.37,12.42,523200.0,10.2111,10.2441,10.2029,10.2441,523200.0
2010-08-13 09:50:00,12.42,12.45,12.39,12.44,369200.0,10.2441,10.2689,10.2194,10.2606,369200.0
2010-08-13 10:00:00,12.43,12.47,12.43,12.45,577600.0,10.2524,10.2854,10.2524,10.2689,577600.0
2010-08-13 10:10:00,12.45,12.46,12.4,12.44,168400.0,10.2689,10.2771,10.2276,10.2606,168400.0
2010-08-13 10:20:00,12.44,12.44,12.38,12.4,232800.0,10.2606,10.2606,10.2111,10.2276,232800.0
2010-08-13 10:30:00,12.4,12.41,12.37,12.37,138400.0,10.2276,10.2359,10.2029,10.2029,138400.0
2010-08-13 10:40:00,12.37,12.41,12.34,12.34,312800.0,10.2029,10.2359,10.1781,10.1781,312800.0
2010-08-13 10:50:00,12.34,12.35,12.3,12.31,278800.0,10.1781,10.1864,10.1451,10.1534,278800.0
2010-08-13 11:00:00,12.3,12.31,12.29,12.31,298400.0,10.1451,10.1534,10.1369,10.1534,298400.0
2010-08-13 11:10:00,12.31,12.31,12.29,12.29,566800.0,10.1534,10.1534,10.1369,10.1369,566800.0
2010-08-13 11:20:00,12.29,12.34,12.29,12.34,226400.0,10.1369,10.1781,10.1369,10.1781,226400.0
2010-08-13 11:30:00,12.34,12.35,12.29,12.29,178400.0,10.1781,10.1864,10.1369,10.1369,178400.0
2010-08-13 11:40:00,12.29,12.32,12.29,12.3,136800.0,10.1369,10.1616,10.1369,10.1451,136800.0
2010-08-13 11:50:00,12.3,12.32,12.29,12.3,139600.0,10.1451,10.1616,10.1369,10.1451,139600.0
2010-08-13 12:00:00,12.3,12.32,12.29,12.32,83200.0,10.1451,10.1616,10.1369,10.1616,83200.0
2010-08-13 12:10:00,12.32,12.33,12.31,12.33,213600.0,10.1616,10.1699,10.1534,10.1699,213600.0
2010-08-13 12:20:00,12.33,12.33,12.31,12.33,234400.0,10.1699,10.1699,10.1534,10.1699,234400.0
2010-08-13 12:30:00,12.33,12.34,12.31,12.32,70400.0,10.1699,10.1781,10.1534,10.1616,70400.0
2010-08-13 12:40:00,12.32,12.34,12.31,12.33,86400.0,10.1616,10.1781,10.1534,10.1699,86400.0
2010-08-13 12:50:00,12.34,12.37,12.33,12.37,135600.0,10.1781,10.2029,10.1699,10.2029,135600.0
2010-08-13 13:00:00,12.37,12.4,12.37,12.39,184000.0,10.2029,10.2276,10.2029,10.2194,184000.0
2010-08-13 13:10:00,12.39,12.4,12.39,12.4,156000.0,10.2194,10.2276,10.2194,10.2276,156000.0
2010-08-13 13:20:00,12.4,12.4,12.37,12.39,72000.0,10.2276,10.2276,10.2029,10.2194,72000.0
2010-08-13 13:30:00,12.39,12.4,12.38,12.4,74800.0,10.2194,10.2276,10.2111,10.2276,74800.0
2010-08-13 13:40:00,12.4,12.4,12.38,12.38,80000.0,10.2276,10.2276,10.2111,10.2111,80000.0
2010-08-13 13:50:00,12.38,12.38,12.36,12.37,86000.0,10.2111,10.2111,10.1946,10.2029,86000.0
2010-08-13 14:00:00,12.37,12.38,12.36,12.38,182400.0,10.2029,10.2111,10.1946,10.2111,182400.0
2010-08-13 14:10:00,12.38,12.38,12.33,12.33,139600.0,10.2111,10.2111,10.1699,10.1699,139600.0
2010-08-13 14:20:00,12.33,12.35,12.32,12.34,134000.0,10.1699,10.1864,10.1616,10.1781,134000.0
2010-08-13 14:30:00,12.34,12.34,12.3,12.31,94400.0,10.1781,10.1781,10.1451,10.1534,94400.0
2010-08-13 14:40:00,12.31,12.32,12.3,12.31,212800.0,10.1534,10.1616,10.1451,10.1534,212800.0
2010-08-13 14:50:00,12.31,12.31,12.3,12.3,112000.0,10.1534,10.1534,10.1451,10.1451,112000.0
2010-08-13 15:00:00,12.3,12.32,12.29,12.31,232000.0,10.1451,10.1616,10.1369,10.1534,232000.0
2010-08-13 15:10:00,12.31,12.32,12.29,12.32,156400.0,10.1534,10.1616,10.1369,10.1616,156400.0
2010-08-13 15:20:00,12.32,12.34,12.31,12.31,208800.0,10.1616,10.1781,10.1534,10.1534,208800.0
2010-08-13 15:30:00,12.31,12.32,12.3,12.31,181600.0,10.1534,10.1616,10.1451,10.1534,181600.0
2010-08-13 15:40:00,12.31,12.31,12.26,12.27,296000.0,10.1534,10.1534,10.1121,10.1204,296000.0
2010-08-13 15:50:00,12.27,12.28,12.25,12.26,549600.0,10.1204,10.1286,10.1039,10.1121,549600.0
2010-08-16 09:30:00,12.21,12.31,12.19,12.3,203200.0,10.0709,10.1534,10.0544,10.1451,203200.0
2010-08-16 09:40:00,12.3,12.36,12.3,12.35,197200.0,10.1451,10.1946,10.1451,10.1864,197200.0
2010-08-16 09:50:00,12.35,12.35,12.3,12.34,204400.0,10.1864,10.1864,10.1451,10.1781,204400.0
2010-08-16 10:00:00,12.34,12.4,12.33,12.38,293600.0,10.1781,10.2276,10.1699,10.2111,293600.0
2010-08-16 10:10:00,12.38,12.44,12.38,12.42,325200.0,10.2111,10.2606,10.2111,10.2441,325200.0
2010-08-16 10:20:00,12.42,12.42,12.37,12.37,114800.0,10.2441,10.2441,10.2029,10.2029,114800.0
2010-08-16 10:30:00,12.38,12.42,12.37,12.42,111200.0,10.2111,10.2441,10.2029,10.2441,111200.0
2010-08-16 10:40:00,12.42,12.42,12.4,12.4,83600.0,10.2441,10.2441,10.2276,10.2276,83600.0
2010-08-16 10:50:00,12.41,12.42,12.38,12.39,105600.0,10.2359,10.2441,10.2111,10.2194,105600.0
2010-08-16 11:00:00,12.39,12.4,12.35,12.35,123200.0,10.2194,10.2276,10.1864,10.1864,123200.0
2010-08-16 11:10:00,12.36,12.37,12.34,12.35,91600.0,10.1946,10.2029,10.1781,10.1864,91600.0
2010-08-16 11:20:00,12.35,12.36,12.33,12.34,72800.0,10.1864,10.1946,10.1699,10.1781,72800.0
2010-08-16 11:30:00,12.34,12.37,12.34,12.36,76000.0,10.1781,10.2029,10.1781,10.1946,76000.0
2010-08-16 11:40:00,12.36,12.36,12.34,12.35,64000.0,10.1946,10.1946,10.1781,10.1864,64000.0
2010-08-16 11:50:00,12.35,12.36,12.34,12.36,61600.0,10.1864,10.1946,10.1781,10.1946,61600.0
2010-08-16 12:00:00,12.36,12.37,12.35,12.37,77200.0,10.1946,10.2029,10.1864,10.2029,77200.0
2010-08-16 12:10:00,12.37,12.37,12.35,12.37,66000.0,10.2029,10.2029,10.1864,10.2029,66000.0
2010-08-16 12:20:00,12.38,12.39,12.37,12.39,70400.0,10.2111,10.2194,10.2029,10.2194,70400.0
2010-08-16 12:30:00,12.39,12.4,12.38,12.4,35200.0,10.2194,10.2276,10.2111,10.2276,35200.0
2010-08-16 12:40:00,12.4,12.41,12.38,12.4,40000.0,10.2276,10.2359,10.2111,10.2276,40000.0
2010-08-16 12:50:00,12.4,12.4,12.38,12.38,45600.0,10.2276,10.2276,10.2111,10.2111,45600.0
2010-08-16 13:00:00,12.39,12.4,12.37,12.39,67200.0,10.2194,10.2276,10.2029,10.2194,67200.0
2010-08-16 13:10:00,12.4,12.41,12.39,12.4,80000.0,10.2276,10.2359,10.2194,10.2276,80000.0
2010-08-16 13:20:00,12.4,12.41,12.39,12.39,57600.0,10.2276,10.2359,10.2194,10.2194,57600.0
2010-08-16 13:30:00,12.4,12.4,12.39,12.39,76800.0,10.2276,10.2276,10.2194,10.2194,76800.0
2010-08-16 13:40:00,12.39,12.39,12.37,12.39,50400.0,10.2194,10.2194,10.2029,10.2194,50400.0
2010-08-16 13:50:00,12.38,12.38,12.36,12.36,58000.0,10.2111,10.2111,10.1946,10.1946,58000.0
2010-08-16 14:00:00,12.36,12.37,12.35,12.35,80800.0,10.1946,10.2029,10.1864,10.1864,80800.0
2010-08-16 14:10:00,12.35,12.36,12.33,12.36,84400.0,10.1864,10.1946,10.1699,10.1946,84400.0
2010-08-16 14:20:00,12.36,12.37,12.35,12.36,56400.0,10.1946,10.2029,10.1864,10.1946,56400.0
2010-08-16 14:30:00,12.36,12.37,12.35,12.36,72400.0,10.1946,10.2029,10.1864,10.1946,72400.0
2010-08-16 14:40:00,12.36,12.37,12.34,12.36,77600.0,10.1946,10.2029,10.1781,10.1946,77600.0
2010-08-16 14:50:00,12.35,12.35,12.31,12.32,116800.0,10.1864,10.1864,10.1534,10.1616,116800.0
2010-08-16 15:00:00,12.32,12.34,12.31,12.33,132800.0,10.1616,10.1781,10.1534,10.1699,132800.0
2010-08-16 15:10:00,12.33,12.33,12.3,12.31,123600.0,10.1699,10.1699,10.1451,10.1534,123600.0
2010-08-16 15:20:00,12.31,12.32,12.3,12.32,118400.0,10.1534,10.1616,10.1451,10.1616,118400.0
2010-08-16 15:30:00,12.32,12.35,12.31,12.34,141600.0,10.1616,10.1864,10.1534,10.1781,141600.0
2010-08-16 15:40:00,12.34,12.37,12.34,12.35,153200.0,10.1781,10.2029,10.1781,10.1864,153200.0
2010-08-16 15:50:00,12.34,12.36,12.33,12.36,434000.0,10.1781,10.1946,10.1699,10.1946,434000.0
2010-08-17 09:30:00,12.47,12.51,12.38,12.49,210000.0,10.2854,10.3183,10.2111,10.3019,210000.0
2010-08-17 09:40:00,12.48,12.49,12.37,12.39,308800.0,10.2936,10.3019,10.2029,10.2194,308800.0
2010-08-17 09:50:00,12.39,12.45,12.39,12.42,212400.0,10.2194,10.2689,10.2194,10.2441,212400.0
2010-08-17 10:00:00,12.42,12.46,12.39,12.41,100800.0,10.2441,10.2771,10.2194,10.2359,100800.0
2010-08-17 10:10:00,12.4,12.43,12.39,12.43,76000.0,10.2276,10.2524,10.2194,10.2524,76000.0
2010-08-17 10:20:00,12.43,12.44,12.42,12.42,81600.0,10.2524,10.2606,10.2441,10.2441,81600.0
2010-08-17 10:30:00,12.42,12.44,12.42,12.43,84000.0,10.2441,10.2606,10.2441,10.2524,84000.0
2010-08-17 10:40:00,12.43,12.43,12.4,12.4,119200.0,10.2524,10.2524,10.2276,10.2276,119200.0
2010-08-17 10:50:00,12.4,12.44,12.4,12.42,80800.0,10.2276,10.2606,10.2276,10.2441,80800.0
2010-08-17 11:00:00,12.42,12.47,12.42,12.46,150400.0,10.2441,10.2854,10.2441,10.2771,150400.0
2010-08-17 11:10:00,12.46,12.5,12.46,12.47,98000.0,10.2771,10.3101,10.2771,10.2854,98000.0
2010-08-17 11:20:00,12.47,12.49,12.47,12.49,47200.0,10.2854,10.3019,10.2854,10.3019,47200.0
2010-08-17 11:30:00,12.49,12.52,12.49,12.52,81600.0,10.3019,10.3266,10.3019,10.3266,81600.0
2010-08-17 11:40:00,12.52,12.54,12.51,12.53,78400.0,10.3266,10.3431,10.3183,10.3348,78400.0
2010-08-17 11:50:00,12.53,12.54,12.53,12.53,68400.0,10.3348,10.3431,10.3348,10.3348,68400.0
2010-08-17 12:00:00,12.53,12.54,12.49,12.5,233200.0,10.3348,10.3431,10.3019,10.3101,233200.0
2010-08-17 12:10:00,12.51,12.51,12.49,12.49,55600.0,10.3183,10.3183,10.3019,10.3019,55600.0
2010-08-17 12:20:00,12.49,12.49,12.47,12.47,48800.0,10.3019,10.3019,10.2854,10.2854,48800.0
2010-08-17 12:30:00,12.47,12.47,12.46,12.47,31200.0,10.2854,10.2854,10.2771,10.2854,31200.0
2010-08-17 12:40:00,12.47,12.47,12.45,12.46,56800.0,10.2854,10.2854,10.2689,10.2771,56800.0
2010-08-17 12:50:00,12.46,12.46,12.44,12.44,64400.0,10.2771,10.2771,10.2606,10.2606,64400.0
2010-08-17 13:00:00,12.44,12.47,12.44,12.47,61200.0,10.2606,10.2854,10.2606,10.2854,61200.0
2010-08-17 13:10:00,12.47,12.5,12.47,12.5,109600.0,10.2854,10.3101,10.2854,10.3101,109600.0
2010-08-17 13:20:00,12.5,12.52,12.5,12.51,120000.0,10.3101,10.3266,10.3101,10.3183,120000.0
2010-08-17 13:30:00,12.51,12.52,12.51,12.51,66800.0,10.3183,10.3266,10.3183,10.3183,66800.0
2010-08-17 13:40:00,12.52,12.52,12.5,12.5,68800.0,10.3266,10.3266,10.3101,10.3101,68800.0
2010-08-17 13:50:00,12.5,12.5,12.46,12.46,98400.0,10.3101,10.3101,10.2771,10.2771,98400.0
2010-08-17 14:00:00,12.46,12.5,12.46,12.49,90400.0,10.2771,10.3101,10.2771,10.3019,90400.0
2010-08-17 14:10:00,12.49,12.5,12.46,12.47,129600.0,10.3019,10.3101,10.2771,10.2854,129600.0
2010-08-17 14:20:00,12.47,12.5,12.47,12.49,110000.0,10.2854,10.3101,10.2854,10.3019,110000.0
2010-08-17 14:30:00,12.49,12.49,12.48,12.48,121600.0,10.3019,10.3019,10.2936,10.2936,121600.0
2010-08-17 14:40:00,12.48,12.49,12.47,12.48,118000.0,10.2936,10.3019,10.2854,10.2936,118000.0
2010-08-17 14:50:00,12.48,12.5,12.46,12.46,130400.0,10.2936,10.3101,10.2771,10.2771,130400.0
2010-08-17 15:00:00,12.46,12.47,12.45,12.47,175200.0,10.2771,10.2854,10.2689,10.2854,175200.0
2010-08-17 15:10:00,12.47,12.47,12.45,12.46,117200.0,10.2854,10.2854,10.2689,10.2771,117200.0
2010-08-17 15:20:00,12.46,12.48,12.46,12.47,168000.0,10.2771,10.2936,10.2771,10.2854,168000.0
2010-08-17 15:30:00,12.47,12.47,12.45,12.46,222800.0,10.2854,10.2854,10.2689,10.2771,222800.0
2010-08-17 15:40:00,12.46,12.47,12.45,12.46,348400.0,10.2771,10.2854,10.2689,10.2771,348400.0
2010-08-17 15:50:00,12.46,12.46,12.41,12.42,602000.0,10.2771,10.2771,10.2359,10.2441,602000.0
2010-08-18 09:30:00,12.33,12.42,12.26,12.4,452000.0,10.1699,10.2441,10.1121,10.2276,452000.0
2010-08-18 09:40:00,12.38,12.45,12.37,12.38,218800.0,10.2111,10.2689,10.2029,10.2111,218800.0
2010-08-18 09:50:00,12.39,12.42,12.37,12.4,173200.0,10.2194,10.2441,10.2029,10.2276,173200.0
2010-08-18 10:00:00,12.41,12.45,12.38,12.45,138400.0,10.2359,10.2689,10.2111,10.2689,138400.0
2010-08-18 10:10:00,12.44,12.47,12.43,12.47,98000.0,10.2606,10.2854,10.2524,10.2854,98000.0
2010-08-18 10:20:00,12.47,12.47,12.45,12.46,135600.0,10.2854,10.2854,10.2689,10.2771,135600.0
2010-08-18 10:30:00,12.46,12.5,12.45,12.48,119200.0,10.2771,10.3101,10.2689,10.2936,119200.0
2010-08-18 10:40:00,12.48,12.49,12.47,12.48,88800.0,10.2936,10.3019,10.2854,10.2936,88800.0
2010-08-18 10:50:00,12.48,12.52,12.47,12.52,118800.0,10.2936,10.3266,10.2854,10.3266,118800.0
2010-08-18 11:00:00,12.53,12.58,12.52,12.58,132800.0,10.3348,10.3761,10.3266,10.3761,132800.0
2010-08-18 11:10:00,12.58,12.59,12.55,12.59,227200.0,10.3761,10.3843,10.3513,10.3843,227200.0
2010-08-18 11:20:00,12.59,12.62,12.58,12.61,81200.0,10.3843,10.4091,10.3761,10.4008,81200.0
2010-08-18 11:30:00,12.61,12.65,12.61,12.65,78800.0,10.4008,10.4338,10.4008,10.4338,78800.0
2010-08-18 11:40:00,12.65,12.7,12.65,12.7,98400.0,10.4338,10.4751,10.4338,10.4751,98400.0
2010-08-18 11:50:00,12.7,12.7,12.64,12.65,139600.0,10.4751,10.4751,10.4256,10.4338,139600.0
2010-08-18 12:00:00,12.65,12.67,12.62,12.67,87600.0,10.4338,10.4503,10.4091,10.4503,87600.0
2010-08-18 12:10:00,12.67,12.69,12.67,12.68,58000.0,10.4503,10.4668,10.4503,10.4586,58000.0
2010-08-18 12:20:00,12.68,12.68,12.67,12.68,44400.0,10.4586,10.4586,10.4503,10.4586,44400.0
2010-08-18 12:30:00,12.68,12.68,12.66,12.67,58800.0,10.4586,10.4586,10.4421,10.4503,58800.0
2010-08-18 12:40:00,12.67,12.7,12.67,12.7,58000.0,10.4503,10.4751,10.4503,10.4751,58000.0
2010-08-18 12:50:00,12.7,12.72,12.68,12.69,128000.0,10.4751,10.4916,10.4586,10.4668,128000.0
2010-08-18 13:00:00,12.69,12.71,12.69,12.71,92800.0,10.4668,10.4833,10.4668,10.4833,92800.0
2010-08-18 13:10:00,12.71,12.72,12.69,12.72,72800.0,10.4833,10.4916,10.4668,10.4916,72800.0
2010-08-18 13:20:00,12.72,12.72,12.71,12.71,84800.0,10.4916,10.4916,10.4833,10.4833,84800.0
2010-08-18 13:30:00,12.71,12.74,12.71,12.71,92400.0,10.4833,10.5081,10.4833,10.4833,92400.0
2010-08-18 13:40:00,12.71,12.73,12.7,12.73,52000.0,10.4833,10.4998,10.4751,10.4998,52000.0
2010-08-18 13:50:00,12.73,12.73,12.72,12.72,83200.0,10.4998,10.4998,10.4916,10.4916,83200.0
2010-08-18 14:00:00,12.72,12.73,12.7,12.7,79200.0,10.4916,10.4998,10.4751,10.4751,79200.0
2010-08-18 14:10:00,12.7,12.71,12.68,12.7,119600.0,10.4751,10.4833,10.4586,10.4751,119600.0
2010-08-18 14:20:00,12.7,12.72,12.69,12.71,126800.0,10.4751,10.4916,10.4668,10.4833,126800.0
2010-08-18 14:30:00,12.71,12.73,12.69,12.73,140400.0,10.4833,10.4998,10.4668,10.4998,140400.0
2010-08-18 14:40:00,12.73,12.74,12.71,12.72,221600.0,10.4998,10.5081,10.4833,10.4916,221600.0
2010-08-18 14:50:00,12.72,12.72,12.71,12.72,131200.0,10.4916,10.4916,10.4833,10.4916,131200.0
2010-08-18 15:00:00,12.72,12.73,12.71,12.72,178000.0,10.4916,10.4998,10.4833,10.4916,178000.0
2010-08-18 15:10:00,12.72,12.73,12.71,12.73,328400.0,10.4916,10.4998,10.4833,10.4998,328400.0
2010-08-18 15:20:00,12.73,12.73,12.7,12.73,341600.0,10.4998,10.4998,10.4751,10.4998,341600.0
2010-08-18 15:30:00,12.72,12.74,12.7,12.73,490000.0,10.4916,10.5081,10.4751,10.4998,490000.0
2010-08-18 15:40:00,12.73,12.74,12.72,12.73,452000.0,10.4998,10.5081,10.4916,10.4998,452000.0
2010-08-18 15:50:00,12.73,12.77,12.72,12.73,934800.0,10.4998,10.5328,10.4916,10.4998,934800.0
2010-08-19 09:30:00,12.7,12.97,12.7,12.93,680400.0,10.4751,10.6978,10.4751,10.6648,680400.0
2010-08-19 09:40:00,12.9,12.93,12.74,12.79,497200.0,10.64,10.6648,10.5081,10.5493,497200.0
2010-08-19 09:50:00,12.79,12.79,12.65,12.68,266400.0,10.5493,10.5493,10.4338,10.4586,266400.0
2010-08-19 10:00:00,12.68,12.7,12.5,12.51,521200.0,10.4586,10.4751,10.3101,10.3183,521200.0
2010-08-19 10:10:00,12.5,12.59,12.49,12.53,748800.0,10.3101,10.3843,10.3019,10.3348,748800.0
2010-08-19 10:20:00,12.53,12.57,12.51,12.53,558400.0,10.3348,10.3678,10.3183,10.3348,558400.0
2010-08-19 10:30:00,12.53,12.53,12.46,12.49,658000.0,10.3348,10.3348,10.2771,10.3019,658000.0
2010-08-19 10:40:00,12.49,12.5,12.43,12.44,243600.0,10.3019,10.3101,10.2524,10.2606,243600.0
2010-08-19 10:50:00,12.44,12.47,12.41,12.44,463600.0,10.2606,10.2854,10.2359,10.2606,463600.0
2010-08-19 11:00:00,12.44,12.47,12.41,12.46,279600.0,10.2606,10.2854,10.2359,10.2771,279600.0
2010-08-19 11:10:00,12.46,12.49,12.44,12.44,167600.0,10.2771,10.3019,10.2606,10.2606,167600.0
2010-08-19 11:20:00,12.45,12.46,12.43,12.43,120800.0,10.2689,10.2771,10.2524,10.2524,120800.0
2010-08-19 11:30:00,12.43,12.43,12.33,12.37,184400.0,10.2524,10.2524,10.1699,10.2029,184400.0
2010-08-19 11:40:00,12.37,12.39,12.35,12.36,169200.0,10.2029,10.2194,10.1864,10.1946,169200.0
2010-08-19 11:50:00,12.36,12.37,12.34,12.35,170000.0,10.1946,10.2029,10.1781,10.1864,170000.0
2010-08-19 12:00:00,12.35,12.37,12.34,12.36,168400.0,10.1864,10.2029,10.1781,10.1946,168400.0
2010-08-19 12:10:00,12.36,12.44,12.34,12.43,218400.0,10.1946,10.2606,10.1781,10.2524,218400.0
2010-08-19 12:20:00,12.43,12.47,12.43,12.44,169200.0,10.2524,10.2854,10.2524,10.2606,169200.0
2010-08-19 12:30:00,12.44,12.49,12.44,12.49,143200.0,10.2606,10.3019,10.2606,10.3019,143200.0
2010-08-19 12:40:00,12.49,12.56,12.48,12.54,451200.0,10.3019,10.3596,10.2936,10.3431,451200.0
2010-08-19 12:50:00,12.54,12.56,12.52,12.54,188000.0,10.3431,10.3596,10.3266,10.3431,188000.0
2010-08-19 13:00:00,12.54,12.65,12.53,12.63,369600.0,10.3431,10.4338,10.3348,10.4173,369600.0
2010-08-19 13:10:00,12.63,12.65,12.62,12.63,252000.0,10.4173,10.4338,10.4091,10.4173,252000.0
2010-08-19 13:20:00,12.63,12.64,12.57,12.58,271200.0,10.4173,10.4256,10.3678,10.3761,271200.0
2010-08-19 13:30:00,12.57,12.6,12.56,12.58,96400.0,10.3678,10.3926,10.3596,10.3761,96400.0
2010-08-19 13:40:00,12.58,12.59,12.57,12.58,118800.0,10.3761,10.3843,10.3678,10.3761,118800.0
2010-08-19 13:50:00,12.58,12.59,12.57,12.57,116800.0,10.3761,10.3843,10.3678,10.3678,116800.0
2010-08-19 14:00:00,12.57,12.58,12.53,12.55,144800.0,10.3678,10.3761,10.3348,10.3513,144800.0
2010-08-19 14:10:00,12.55,12.57,12.55,12.55,120400.0,10.3513,10.3678,10.3513,10.3513,120400.0
2010-08-19 14:20:00,12.55,12.57,12.54,12.54,132400.0,10.3513,10.3678,10.3431,10.3431,132400.0
2010-08-19 14:30:00,12.55,12.56,12.54,12.55,177600.0,10.3513,10.3596,10.3431,10.3513,177600.0
2010-08-19 14:40:00,12.55,12.58,12.54,12.58,243600.0,10.3513,10.3761,10.3431,10.3761,243600.0
2010-08-19 14:50:00,12.58,12.59,12.57,12.58,229200.0,10.3761,10.3843,10.3678,10.3761,229200.0
2010-08-19 15:00:00,12.57,12.59,12.56,12.58,283200.0,10.3678,10.3843,10.3596,10.3761,283200.0
2010-08-19 15:10:00,12.58,12.64,12.58,12.61,270000.0,10.3761,10.4256,10.3761,10.4008,270000.0
2010-08-19 15:20:00,12.61,12.63,12.61,12.62,286800.0,10.4008,10.4173,10.4008,10.4091,286800.0
2010-08-19 15:30:00,12.62,12.62,12.59,12.59,398400.0,10.4091,10.4091,10.3843,10.3843,398400.0
2010-08-19 15:40:00,12.59,12.6,12.58,12.59,513600.0,10.3843,10.3926,10.3761,10.3843,513600.0
2010-08-19 15:50:00,12.59,12.6,12.56,12.57,858000.0,10.3843,10.3926,10.3596,10.3678,858000.0
2010-08-20 09:30:00,12.33,12.53,12.33,12.49,719200.0,10.1699,10.3348,10.1699,10.3019,719200.0
2010-08-20 09:40:00,12.48,12.49,12.41,12.42,171600.0,10.2936,10.3019,10.2359,10.2441,171600.0
2010-08-20 09:50:00,12.43,12.45,12.41,12.44,219600.0,10.2524,10.2689,10.2359,10.2606,219600.0
2010-08-20 10:00:00,12.44,12.47,12.43,12.45,211600.0,10.2606,10.2854,10.2524,10.2689,211600.0
2010-08-20 10:10:00,12.44,12.47,12.42,12.46,201200.0,10.2606,10.2854,10.2441,10.2771,201200.0
2010-08-20 10:20:00,12.47,12.47,12.44,12.44,78400.0,10.2854,10.2854,10.2606,10.2606,78400.0
2010-08-20 10:30:00,12.46,12.47,12.44,12.47,116000.0,10.2771,10.2854,10.2606,10.2854,116000.0
2010-08-20 10:40:00,12.46,12.49,12.46,12.47,91200.0,10.2771,10.3019,10.2771,10.2854,91200.0
2010-08-20 10:50:00,12.47,12.47,12.44,12.45,101600.0,10.2854,10.2854,10.2606,10.2689,101600.0
2010-08-20 11:00:00,12.45,12.45,12.4,12.4,124400.0,10.2689,10.2689,10.2276,10.2276,124400.0
2010-08-20 11:10:00,12.4,12.4,12.38,12.39,58000.0,10.2276,10.2276,10.2111,10.2194,58000.0
2010-08-20 11:20:00,12.4,12.4,12.36,12.38,74400.0,10.2276,10.2276,10.1946,10.2111,74400.0
2010-08-20 11:30:00,12.38,12.39,12.31,12.31,182800.0,10.2111,10.2194,10.1534,10.1534,182800.0
2010-08-20 11:40:00,12.31,12.31,12.25,12.26,456400.0,10.1534,10.1534,10.1039,10.1121,456400.0
2010-08-20 11:50:00,12.25,12.27,12.23,12.25,176800.0,10.1039,10.1204,10.0874,10.1039,176800.0
2010-08-20 12:00:00,12.26,12.3,12.25,12.27,152400.0,10.1121,10.1451,10.1039,10.1204,152400.0
2010-08-20 12:10:00,12.27,12.29,12.25,12.28,111200.0,10.1204,10.1369,10.1039,10.1286,111200.0
2010-08-20 12:20:00,12.28,12.32,12.28,12.3,119600.0,10.1286,10.1616,10.1286,10.1451,119600.0
2010-08-20 12:30:00,12.3,12.3,12.26,12.26,109200.0,10.1451,10.1451,10.1121,10.1121,109200.0
2010-08-20 12:40:00,12.26,12.27,12.23,12.24,243200.0,10.1121,10.1204,10.0874,10.0957,243200.0
2010-08-20 12:50:00,12.24,12.28,12.24,12.28,260400.0,10.0957,10.1286,10.0957,10.1286,260400.0
2010-08-20 13:00:00,12.28,12.32,12.28,12.32,113200.0,10.1286,10.1616,10.1286,10.1616,113200.0
2010-08-20 13:10:00,12.31,12.31,12.3,12.3,60400.0,10.1534,10.1534,10.1451,10.1451,60400.0
2010-08-20 13:20:00,12.3,12.31,12.29,12.29,67600.0,10.1451,10.1534,10.1369,10.1369,67600.0
2010-08-20 13:30:00,12.3,12.3,12.29,12.3,83200.0,10.1451,10.1451,10.1369,10.1451,83200.0
2010-08-20 13:40:00,12.3,12.31,12.29,12.3,134400.0,10.1451,10.1534,10.1369,10.1451,134400.0
2010-08-20 13:50:00,12.31,12.32,12.3,12.3,54000.0,10.1534,10.1616,10.1451,10.1451,54000.0
2010-08-20 14:00:00,12.31,12.31,12.3,12.31,186400.0,10.1534,10.1534,10.1451,10.1534,186400.0
2010-08-20 14:10:00,12.31,12.33,12.31,12.32,74000.0,10.1534,10.1699,10.1534,10.1616,74000.0
2010-08-20 14:20:00,12.33,12.33,12.31,12.31,175600.0,10.1699,10.1699,10.1534,10.1534,175600.0
2010-08-20 14:30:00,12.32,12.34,12.31,12.32,244800.0,10.1616,10.1781,10.1534,10.1616,244800.0
2010-08-20 14:40:00,12.32,12.35,12.31,12.33,122800.0,10.1616,10.1864,10.1534,10.1699,122800.0
2010-08-20 14:50:00,12.33,12.35,12.32,12.33,135600.0,10.1699,10.1864,10.1616,10.1699,135600.0
2010-08-20 15:00:00,12.33,12.34,12.31,12.34,287200.0,10.1699,10.1781,10.1534,10.1781,287200.0
2010-08-20 15:10:00,12.34,12.38,12.33,12.37,354400.0,10.1781,10.2111,10.1699,10.2029,354400.0
2010-08-20 15:20:00,12.37,12.38,12.35,12.38,420800.0,10.2029,10.2111,10.1864,10.2111,420800.0
2010-08-20 15:30:00,12.38,12.41,12.38,12.4,268400.0,10.2111,10.2359,10.2111,10.2276,268400.0
2010-08-20 15:40:00,12.4,12.44,12.4,12.43,372400.0,10.2276,10.2606,10.2276,10.2524,372400.0
2010-08-20 15:50:00,12.43,12.46,12.43,12.45,579600.0,10.2524,10.2771,10.2524,10.2689,579600.0
2010-08-23 09:30:00,12.5,12.74,12.49,12.74,232000.0,10.3101,10.5081,10.3019,10.5081,232000.0
2010-08-23 09:40:00,12.72,12.85,12.69,12.8,427200.0,10.4916,10.5988,10.4668,10.5575,427200.0
2010-08-23 09:50:00,12.81,12.81,12.7,12.74,257200.0,10.5658,10.5658,10.4751,10.5081,257200.0
2010-08-23 10:00:00,12.74,12.74,12.69,12.71,193200.0,10.5081,10.5081,10.4668,10.4833,193200.0
2010-08-23 10:10:00,12.71,12.73,12.67,12.71,231600.0,10.4833,10.4998,10.4503,10.4833,231600.0
2010-08-23 10:20:00,12.71,12.71,12.67,12.67,161600.0,10.4833,10.4833,10.4503,10.4503,161600.0
2010-08-23 10:30:00,12.67,12.69,12.67,12.67,106400.0,10.4503,10.4668,10.4503,10.4503,106400.0
2010-08-23 10:40:00,12.68,12.68,12.61,12.62,184400.0,10.4586,10.4586,10.4008,10.4091,184400.0
2010-08-23 10:50:00,12.62,12.63,12.59,12.63,167200.0,10.4091,10.4173,10.3843,10.4173,167200.0
2010-08-23 11:00:00,12.63,12.63,12.57,12.59,115600.0,10.4173,10.4173,10.3678,10.3843,115600.0
2010-08-23 11:10:00,12.59,12.61,12.57,12.58,98800.0,10.3843,10.4008,10.3678,10.3761,98800.0
2010-08-23 11:20:00,12.58,12.6,12.57,12.6,87200.0,10.3761,10.3926,10.3678,10.3926,87200.0
2010-08-23 11:30:00,12.59,12.61,12.59,12.61,68000.0,10.3843,10.4008,10.3843,10.4008,68000.0
2010-08-23 11:40:00,12.61,12.65,12.61,12.63,116000.0,10.4008,10.4338,10.4008,10.4173,116000.0
2010-08-23 11:50:00,12.63,12.63,12.6,12.62,162800.0,10.4173,10.4173,10.3926,10.4091,162800.0
2010-08-23 12:00:00,12.62,12.65,12.61,12.65,92000.0,10.4091,10.4338,10.4008,10.4338,92000.0
2010-08-23 12:10:00,12.65,12.66,12.64,12.65,62800.0,10.4338,10.4421,10.4256,10.4338,62800.0
2010-08-23 12:20:00,12.64,12.71,12.64,12.71,77600.0,10.4256,10.4833,10.4256,10.4833,77600.0
2010-08-23 12:30:00,12.71,12.74,12.66,12.66,240000.0,10.4833,10.5081,10.4421,10.4421,240000.0
2010-08-23 12:40:00,12.66,12.68,12.65,12.68,65200.0,10.4421,10.4586,10.4338,10.4586,65200.0
2010-08-23 12:50:00,12.68,12.7,12.68,12.7,81600.0,10.4586,10.4751,10.4586,10.4751,81600.0
2010-08-23 13:00:00,12.7,12.7,12.67,12.68,68000.0,10.4751,10.4751,10.4503,10.4586,68000.0
2010-08-23 13:10:00,12.68,12.71,12.68,12.71,95200.0,10.4586,10.4833,10.4586,10.4833,95200.0
2010-08-23 13:20:00,12.72,12.72,12.71,12.72,169200.0,10.4916,10.4916,10.4833,10.4916,169200.0
2010-08-23 13:30:00,12.72,12.73,12.7,12.7,122400.0,10.4916,10.4998,10.4751,10.4751,122400.0
2010-08-23 13:40:00,12.7,12.73,12.69,12.71,198000.0,10.4751,10.4998,10.4668,10.4833,198000.0
2010-08-23 13:50:00,12.72,12.72,12.69,12.71,89600.0,10.4916,10.4916,10.4668,10.4833,89600.0
2010-08-23 14:00:00,12.71,12.74,12.7,12.72,216400.0,10.4833,10.5081,10.4751,10.4916,216400.0
2010-08-23 14:10:00,12.72,12.74,12.72,12.72,178400.0,10.4916,10.5081,10.4916,10.4916,178400.0
2010-08-23 14:20:00,12.72,12.75,12.71,12.72,207200.0,10.4916,10.5163,10.4833,10.4916,207200.0
2010-08-23 14:30:00,12.72,12.74,12.72,12.72,141200.0,10.4916,10.5081,10.4916,10.4916,141200.0
2010-08-23 14:40:00,12.72,12.74,12.72,12.73,165200.0,10.4916,10.5081,10.4916,10.4998,165200.0
2010-08-23 14:50:00,12.74,12.74,12.71,12.71,125600.0,10.5081,10.5081,10.4833,10.4833,125600.0
2010-08-23 15:00:00,12.72,12.73,12.7,12.73,184000.0,10.4916,10.4998,10.4751,10.4998,184000.0
2010-08-23 15:10:00,12.72,12.74,12.72,12.72,143200.0,10.4916,10.5081,10.4916,10.4916,143200.0
2010-08-23 15:20:00,12.72,12.73,12.7,12.7,254800.0,10.4916,10.4998,10.4751,10.4751,254800.0
2010-08-23 15:30:00,12.7,12.7,12.68,12.69,445600.0,10.4751,10.4751,10.4586,10.4668,445600.0
2010-08-23 15:40:00,12.69,12.69,12.66,12.68,350400.0,10.4668,10.4668,10.4421,10.4586,350400.0
2010-08-23 15:50:00,12.68,12.68,12.63,12.63,528800.0,10.4586,10.4586,10.4173,10.4173,528800.0
2010-08-24 09:30:00,12.53,12.53,12.29,12.38,446800.0,10.3348,10.3348,10.1369,10.2111,446800.0
2010-08-24 09:40:00,12.39,12.45,12.38,12.42,261200.0,10.2194,10.2689,10.2111,10.2441,261200.0
2010-08-24 09:50:00,12.42,12.42,12.28,12.3,375200.0,10.2441,10.2441,10.1286,10.1451,375200.0
2010-08-24 10:00:00,12.29,12.34,12.25,12.3,416000.0,10.1369,10.1781,10.1039,10.1451,416000.0
2010-08-24 10:10:00,12.3,12.42,12.29,12.42,212000.0,10.1451,10.2441,10.1369,10.2441,212000.0
2010-08-24 10:20:00,12.42,12.45,12.41,12.43,355600.0,10.2441,10.2689,10.2359,10.2524,355600.0
2010-08-24 10:30:00,12.42,12.47,12.42,12.46,154400.0,10.2441,10.2854,10.2441,10.2771,154400.0
2010-08-24 10:40:00,12.47,12.47,12.45,12.45,114000.0,10.2854,10.2854,10.2689,10.2689,114000.0
2010-08-24 10:50:00,12.46,12.48,12.45,12.48,193600.0,10.2771,10.2936,10.2689,10.2936,193600.0
2010-08-24 11:00:00,12.48,12.52,12.48,12.48,168000.0,10.2936,10.3266,10.2936,10.2936,168000.0
2010-08-24 11:10:00,12.47,12.47,12.41,12.42,168400.0,10.2854,10.2854,10.2359,10.2441,168400.0
2010-08-24 11:20:00,12.42,12.44,12.4,12.44,204800.0,10.2441,10.2606,10.2276,10.2606,204800.0
2010-08-24 11:30:00,12.44,12.44,12.42,12.43,99600.0,10.2606,10.2606,10.2441,10.2524,99600.0
2010-08-24 11:40:00,12.42,12.44,12.4,12.41,126400.0,10.2441,10.2606,10.2276,10.2359,126400.0
2010-08-24 11:50:00,12.41,12.42,12.38,12.38,146400.0,10.2359,10.2441,10.2111,10.2111,146400.0
2010-08-24 12:00:00,12.38,12.41,12.38,12.4,77200.0,10.2111,10.2359,10.2111,10.2276,77200.0
2010-08-24 12:10:00,12.4,12.41,12.37,12.38,132800.0,10.2276,10.2359,10.2029,10.2111,132800.0
2010-08-24 12:20:00,12.38,12.38,12.34,12.34,150800.0,10.2111,10.2111,10.1781,10.1781,150800.0
2010-08-24 12:30:00,12.34,12.37,12.33,12.35,291600.0,10.1781,10.2029,10.1699,10.1864,291600.0
2010-08-24 12:40:00,12.35,12.37,12.35,12.37,131600.0,10.1864,10.2029,10.1864,10.2029,131600.0
2010-08-24 12:50:00,12.37,12.38,12.36,12.37,77600.0,10.2029,10.2111,10.1946,10.2029,77600.0
2010-08-24 13:00:00,12.36,12.37,12.34,12.36,63600.0,10.1946,10.2029,10.1781,10.1946,63600.0
2010-08-24 13:10:00,12.36,12.38,12.36,12.37,41200.0,10.1946,10.2111,10.1946,10.2029,41200.0
2010-08-24 13:20:00,12.37,12.41,12.35,12.41,266800.0,10.2029,10.2359,10.1864,10.2359,266800.0
2010-08-24 13:30:00,12.41,12.43,12.4,12.43,204800.0,10.2359,10.2524,10.2276,10.2524,204800.0
2010-08-24 13:40:00,12.42,12.44,12.38,12.39,158400.0,10.2441,10.2606,10.2111,10.2194,158400.0
2010-08-24 13:50:00,12.4,12.4,12.37,12.38,88800.0,10.2276,10.2276,10.2029,10.2111,88800.0
2010-08-24 14:00:00,12.38,12.4,12.38,12.39,94800.0,10.2111,10.2276,10.2111,10.2194,94800.0
2010-08-24 14:10:00,12.39,12.42,12.38,12.42,70000.0,10.2194,10.2441,10.2111,10.2441,70000.0
2010-08-24 14:20:00,12.42,12.42,12.4,12.4,62400.0,10.2441,10.2441,10.2276,10.2276,62400.0
2010-08-24 14:30:00,12.41,12.43,12.4,12.42,88000.0,10.2359,10.2524,10.2276,10.2441,88000.0
2010-08-24 14:40:00,12.43,12.43,12.4,12.43,98800.0,10.2524,10.2524,10.2276,10.2524,98800.0
2010-08-24 14:50:00,12.43,12.44,12.42,12.43,88400.0,10.2524,10.2606,10.2441,10.2524,88400.0
2010-08-24 15:00:00,12.44,12.45,12.42,12.43,192000.0,10.2606,10.2689,10.2441,10.2524,192000.0
2010-08-24 15:10:00,12.43,12.45,12.42,12.44,225200.0,10.2524,10.2689,10.2441,10.2606,225200.0
2010-08-24 15:20:00,12.44,12.47,12.43,12.46,233200.0,10.2606,10.2854,10.2524,10.2771,233200.0
2010-08-24 15:30:00,12.46,12.47,12.43,12.44,267200.0,10.2771,10.2854,10.2524,10.2606,267200.0
2010-08-24 15:40:00,12.44,12.46,12.42,12.43,371200.0,10.2606,10.2771,10.2441,10.2524,371200.0
2010-08-24 15:50:00,12.43,12.44,12.38,12.4,971200.0,10.2524,10.2606,10.2111,10.2276,971200.0
2010-08-25 09:30:00,12.34,12.41,12.34,12.39,142000.0,10.1781,10.2359,10.1781,10.2194,142000.0
2010-08-25 09:40:00,12.4,12.41,12.36,12.36,71600.0,10.2276,10.2359,10.1946,10.1946,71600.0
2010-08-25 09:50:00,12.36,12.38,12.35,12.38,75200.0,10.1946,10.2111,10.1864,10.2111,75200.0
2010-08-25 10:00:00,12.37,12.41,12.31,12.4,232400.0,10.2029,10.2359,10.1534,10.2276,232400.0
2010-08-25 10:10:00,12.4,12.41,12.37,12.39,92000.0,10.2276,10.2359,10.2029,10.2194,92000.0
2010-08-25 10:20:00,12.38,12.43,12.38,12.4,64800.0,10.2111,10.2524,10.2111,10.2276,64800.0
2010-08-25 10:30:00,12.4,12.43,12.39,12.4,132400.0,10.2276,10.2524,10.2194,10.2276,132400.0
2010-08-25 10:40:00,12.4,12.45,12.4,12.43,96800.0,10.2276,10.2689,10.2276,10.2524,96800.0
2010-08-25 10:50:00,12.43,12.45,12.41,12.43,83600.0,10.2524,10.2689,10.2359,10.2524,83600.0
2010-08-25 11:00:00,12.44,12.45,12.41,12.43,140800.0,10.2606,10.2689,10.2359,10.2524,140800.0
2010-08-25 11:10:00,12.43,12.45,12.4,12.44,140400.0,10.2524,10.2689,10.2276,10.2606,140400.0
2010-08-25 11:20:00,12.44,12.47,12.44,12.46,136000.0,10.2606,10.2854,10.2606,10.2771,136000.0
2010-08-25 11:30:00,12.46,12.46,12.43,12.44,70800.0,10.2771,10.2771,10.2524,10.2606,70800.0
2010-08-25 11:40:00,12.43,12.43,12.4,12.4,46000.0,10.2524,10.2524,10.2276,10.2276,46000.0
2010-08-25 11:50:00,12.4,12.43,12.4,12.42,42400.0,10.2276,10.2524,10.2276,10.2441,42400.0
2010-08-25 12:00:00,12.42,12.44,12.42,12.43,36800.0,10.2441,10.2606,10.2441,10.2524,36800.0
2010-08-25 12:10:00,12.43,12.45,12.42,12.45,67200.0,10.2524,10.2689,10.2441,10.2689,67200.0
2010-08-25 12:20:00,12.44,12.44,12.43,12.44,39600.0,10.2606,10.2606,10.2524,10.2606,39600.0
2010-08-25 12:30:00,12.44,12.46,12.43,12.43,127200.0,10.2606,10.2771,10.2524,10.2524,127200.0
2010-08-25 12:40:00,12.43,12.45,12.42,12.45,70400.0,10.2524,10.2689,10.2441,10.2689,70400.0
2010-08-25 12:50:00,12.45,12.45,12.44,12.44,29600.0,10.2689,10.2689,10.2606,10.2606,29600.0
2010-08-25 13:00:00,12.44,12.46,12.43,12.44,36000.0,10.2606,10.2771,10.2524,10.2606,36000.0
2010-08-25 13:10:00,12.45,12.46,12.44,12.46,44000.0,10.2689,10.2771,10.2606,10.2771,44000.0
2010-08-25 13:20:00,12.46,12.47,12.45,12.45,44000.0,10.2771,10.2854,10.2689,10.2689,44000.0
2010-08-25 13:30:00,12.45,12.48,12.45,12.47,66400.0,10.2689,10.2936,10.2689,10.2854,66400.0
2010-08-25 13:40:00,12.47,12.51,12.46,12.51,59600.0,10.2854,10.3183,10.2771,10.3183,59600.0
2010-08-25 13:50:00,12.51,12.54,12.51,12.53,136400.0,10.3183,10.3431,10.3183,10.3348,136400.0
2010-08-25 14:00:00,12.53,12.56,12.52,12.55,98400.0,10.3348,10.3596,10.3266,10.3513,98400.0
2010-08-25 14:10:00,12.55,12.61,12.54,12.59,248800.0,10.3513,10.4008,10.3431,10.3843,248800.0
2010-08-25 14:20:00,12.59,12.61,12.58,12.61,114800.0,10.3843,10.4008,10.3761,10.4008,114800.0
2010-08-25 14:30:00,12.61,12.67,12.59,12.65,340000.0,10.4008,10.4503,10.3843,10.4338,340000.0
2010-08-25 14:40:00,12.65,12.67,12.64,12.66,178400.0,10.4338,10.4503,10.4256,10.4421,178400.0
2010-08-25 14:50:00,12.66,12.67,12.65,12.67,182400.0,10.4421,10.4503,10.4338,10.4503,182400.0
2010-08-25 15:00:00,12.67,12.68,12.65,12.66,252800.0,10.4503,10.4586,10.4338,10.4421,252800.0
2010-08-25 15:10:00,12.66,12.71,12.66,12.69,428000.0,10.4421,10.4833,10.4421,10.4668,428000.0
2010-08-25 15:20:00,12.69,12.7,12.67,12.68,198000.0,10.4668,10.4751,10.4503,10.4586,198000.0
2010-08-25 15:30:00,12.68,12.74,12.68,12.73,302800.0,10.4586,10.5081,10.4586,10.4998,302800.0
2010-08-25 15:40:00,12.72,12.76,12.72,12.74,254800.0,10.4916,10.5246,10.4916,10.5081,254800.0
2010-08-25 15:50:00,12.74,12.74,12.69,12.71,723600.0,10.5081,10.5081,10.4668,10.4833,723600.0
2010-08-26 09:30:00,12.8,12.8,12.61,12.62,114800.0,10.5575,10.5575,10.4008,10.4091,114800.0
2010-08-26 09:40:00,12.6,12.62,12.56,12.59,215600.0,10.3926,10.4091,10.3596,10.3843,215600.0
2010-08-26 09:50:00,12.59,12.63,12.56,12.63,234000.0,10.3843,10.4173,10.3596,10.4173,234000.0
2010-08-26 10:00:00,12.63,12.66,12.63,12.65,158000.0,10.4173,10.4421,10.4173,10.4338,158000.0
2010-08-26 10:10:00,12.65,12.69,12.64,12.68,225600.0,10.4338,10.4668,10.4256,10.4586,225600.0
2010-08-26 10:20:00,12.68,12.69,12.65,12.67,149600.0,10.4586,10.4668,10.4338,10.4503,149600.0
2010-08-26 10:30:00,12.68,12.72,12.67,12.72,118000.0,10.4586,10.4916,10.4503,10.4916,118000.0
2010-08-26 10:40:00,12.72,12.72,12.68,12.69,110000.0,10.4916,10.4916,10.4586,10.4668,110000.0
2010-08-26 10:50:00,12.68,12.7,12.67,12.7,96000.0,10.4586,10.4751,10.4503,10.4751,96000.0
2010-08-26 11:00:00,12.7,12.7,12.61,12.64,155200.0,10.4751,10.4751,10.4008,10.4256,155200.0
2010-08-26 11:10:00,12.63,12.64,12.61,12.64,113600.0,10.4173,10.4256,10.4008,10.4256,113600.0
2010-08-26 11:20:00,12.63,12.64,12.61,12.62,54000.0,10.4173,10.4256,10.4008,10.4091,54000.0
2010-08-26 11:30:00,12.61,12.64,12.61,12.61,60400.0,10.4008,10.4256,10.4008,10.4008,60400.0
2010-08-26 11:40:00,12.61,12.62,12.6,12.61,40000.0,10.4008,10.4091,10.3926,10.4008,40000.0
2010-08-26 11:50:00,12.6,12.63,12.58,12.63,98800.0,10.3926,10.4173,10.3761,10.4173,98800.0
2010-08-26 12:00:00,12.63,12.63,12.6,12.61,42000.0,10.4173,10.4173,10.3926,10.4008,42000.0
2010-08-26 12:10:00,12.6,12.6,12.58,12.59,28000.0,10.3926,10.3926,10.3761,10.3843,28000.0
2010-08-26 12:20:00,12.59,12.62,12.59,12.6,21200.0,10.3843,10.4091,10.3843,10.3926,21200.0
2010-08-26 12:30:00,12.61,12.62,12.6,12.61,26800.0,10.4008,10.4091,10.3926,10.4008,26800.0
2010-08-26 12:40:00,12.61,12.61,12.59,12.59,53600.0,10.4008,10.4008,10.3843,10.3843,53600.0
2010-08-26 12:50:00,12.6,12.6,12.57,12.59,52400.0,10.3926,10.3926,10.3678,10.3843,52400.0
2010-08-26 13:00:00,12.59,12.6,12.57,12.57,41600.0,10.3843,10.3926,10.3678,10.3678,41600.0
2010-08-26 13:10:00,12.58,12.58,12.56,12.58,24400.0,10.3761,10.3761,10.3596,10.3761,24400.0
2010-08-26 13:20:00,12.58,12.59,12.58,12.58,34800.0,10.3761,10.3843,10.3761,10.3761,34800.0
2010-08-26 13:30:00,12.58,12.61,12.58,12.59,44800.0,10.3761,10.4008,10.3761,10.3843,44800.0
2010-08-26 13:40:00,12.58,12.6,12.57,12.57,38000.0,10.3761,10.3926,10.3678,10.3678,38000.0
2010-08-26 13:50:00,12.57,12.58,12.54,12.55,40400.0,10.3678,10.3761,10.3431,10.3513,40400.0
2010-08-26 14:00:00,12.55,12.56,12.54,12.55,62800.0,10.3513,10.3596,10.3431,10.3513,62800.0
2010-08-26 14:10:00,12.55,12.55,12.52,12.53,97200.0,10.3513,10.3513,10.3266,10.3348,97200.0
2010-08-26 14:20:00,12.52,12.53,12.51,12.52,28800.0,10.3266,10.3348,10.3183,10.3266,28800.0
2010-08-26 14:30:00,12.52,12.54,12.5,12.53,122400.0,10.3266,10.3431,10.3101,10.3348,122400.0
2010-08-26 14:40:00,12.54,12.54,12.52,12.53,92000.0,10.3431,10.3431,10.3266,10.3348,92000.0
2010-08-26 14:50:00,12.53,12.53,12.51,12.52,138000.0,10.3348,10.3348,10.3183,10.3266,138000.0
2010-08-26 15:00:00,12.52,12.54,12.51,12.53,149600.0,10.3266,10.3431,10.3183,10.3348,149600.0
2010-08-26 15:10:00,12.53,12.56,12.52,12.56,145600.0,10.3348,10.3596,10.3266,10.3596,145600.0
2010-08-26 15:20:00,12.55,12.57,12.54,12.54,138800.0,10.3513,10.3678,10.3431,10.3431,138800.0
2010-08-26 15:30:00,12.54,12.57,12.53,12.57,122800.0,10.3431,10.3678,10.3348,10.3678,122800.0
2010-08-26 15:40:00,12.57,12.61,12.56,12.6,402400.0,10.3678,10.4008,10.3596,10.3926,402400.0
2010-08-26 15:50:00,12.59,12.59,12.54,12.54,451600.0,10.3843,10.3843,10.3431,10.3431,451600.0
2010-08-27 09:30:00,12.73,12.73,12.53,12.53,134400.0,10.4998,10.4998,10.3348,10.3348,134400.0
2010-08-27 09:40:00,12.53,12.56,12.5,12.53,66000.0,10.3348,10.3596,10.3101,10.3348,66000.0
2010-08-27 09:50:00,12.53,12.6,12.48,12.48,190000.0,10.3348,10.3926,10.2936,10.2936,190000.0
2010-08-27 10:00:00,12.48,12.52,12.38,12.4,288000.0,10.2936,10.3266,10.2111,10.2276,288000.0
2010-08-27 10:10:00,12.41,12.54,12.38,12.54,209600.0,10.2359,10.3431,10.2111,10.3431,209600.0
2010-08-27 10:20:00,12.54,12.62,12.5,12.6,176800.0,10.3431,10.4091,10.3101,10.3926,176800.0
2010-08-27 10:30:00,12.6,12.66,12.59,12.63,243600.0,10.3926,10.4421,10.3843,10.4173,243600.0
2010-08-27 10:40:00,12.63,12.67,12.63,12.65,248400.0,10.4173,10.4503,10.4173,10.4338,248400.0
2010-08-27 10:50:00,12.64,12.66,12.63,12.65,184800.0,10.4256,10.4421,10.4173,10.4338,184800.0
2010-08-27 11:00:00,12.65,12.71,12.65,12.7,191600.0,10.4338,10.4833,10.4338,10.4751,191600.0
2010-08-27 11:10:00,12.71,12.74,12.69,12.72,134800.0,10.4833,10.5081,10.4668,10.4916,134800.0
2010-08-27 11:20:00,12.72,12.78,12.72,12.77,204800.0,10.4916,10.541,10.4916,10.5328,204800.0
2010-08-27 11:30:00,12.77,12.78,12.71,12.72,81600.0,10.5328,10.541,10.4833,10.4916,81600.0
2010-08-27 11:40:00,12.72,12.73,12.68,12.69,151600.0,10.4916,10.4998,10.4586,10.4668,151600.0
2010-08-27 11:50:00,12.69,12.71,12.66,12.68,85200.0,10.4668,10.4833,10.4421,10.4586,85200.0
2010-08-27 12:00:00,12.68,12.69,12.67,12.67,35600.0,10.4586,10.4668,10.4503,10.4503,35600.0
2010-08-27 12:10:00,12.67,12.7,12.67,12.7,33200.0,10.4503,10.4751,10.4503,10.4751,33200.0
2010-08-27 12:20:00,12.69,12.71,12.68,12.69,38400.0,10.4668,10.4833,10.4586,10.4668,38400.0
2010-08-27 12:30:00,12.69,12.7,12.65,12.66,47200.0,10.4668,10.4751,10.4338,10.4421,47200.0
2010-08-27 12:40:00,12.66,12.66,12.6,12.61,106000.0,10.4421,10.4421,10.3926,10.4008,106000.0
2010-08-27 12:50:00,12.61,12.61,12.58,12.58,64000.0,10.4008,10.4008,10.3761,10.3761,64000.0
2010-08-27 13:00:00,12.59,12.63,12.58,12.63,61200.0,10.3843,10.4173,10.3761,10.4173,61200.0
2010-08-27 13:10:00,12.63,12.63,12.6,12.63,114400.0,10.4173,10.4173,10.3926,10.4173,114400.0
2010-08-27 13:20:00,12.63,12.67,12.63,12.67,139200.0,10.4173,10.4503,10.4173,10.4503,139200.0
2010-08-27 13:30:00,12.66,12.7,12.66,12.68,175200.0,10.4421,10.4751,10.4421,10.4586,175200.0
2010-08-27 13:40:00,12.68,12.69,12.67,12.68,61200.0,10.4586,10.4668,10.4503,10.4586,61200.0
2010-08-27 13:50:00,12.68,12.72,12.68,12.72,78000.0,10.4586,10.4916,10.4586,10.4916,78000.0
2010-08-27 14:00:00,12.72,12.73,12.69,12.71,133600.0,10.4916,10.4998,10.4668,10.4833,133600.0
2010-08-27 14:10:00,12.72,12.75,12.72,12.74,197600.0,10.4916,10.5163,10.4916,10.5081,197600.0
2010-08-27 14:20:00,12.74,12.75,12.73,12.74,98800.0,10.5081,10.5163,10.4998,10.5081,98800.0
2010-08-27 14:30:00,12.74,12.76,12.73,12.76,116400.0,10.5081,10.5246,10.4998,10.5246,116400.0
2010-08-27 14:40:00,12.76,12.79,12.74,12.77,226400.0,10.5246,10.5493,10.5081,10.5328,226400.0
2010-08-27 14:50:00,12.77,12.78,12.74,12.74,92000.0,10.5328,10.541,10.5081,10.5081,92000.0
2010-08-27 15:00:00,12.74,12.74,12.73,12.74,49600.0,10.5081,10.5081,10.4998,10.5081,49600.0
2010-08-27 15:10:00,12.74,12.76,12.72,12.73,110800.0,10.5081,10.5246,10.4916,10.4998,110800.0
2010-08-27 15:20:00,12.73,12.77,12.73,12.75,189600.0,10.4998,10.5328,10.4998,10.5163,189600.0
2010-08-27 15:30:00,12.76,12.76,12.73,12.73,142000.0,10.5246,10.5246,10.4998,10.4998,142000.0
2010-08-27 15:40:00,12.74,12.75,12.72,12.74,134000.0,10.5081,10.5163,10.4916,10.5081,134000.0
2010-08-27 15:50:00,12.75,12.76,12.73,12.74,280000.0,10.5163,10.5246,10.4998,10.5081,280000.0
2010-08-30 09:30:00,12.68,12.68,12.62,12.67,140800.0,10.4586,10.4586,10.4091,10.4503,140800.0
2010-08-30 09:40:00,12.67,12.68,12.65,12.66,225600.0,10.4503,10.4586,10.4338,10.4421,225600.0
2010-08-30 09:50:00,12.66,12.66,12.61,12.65,96800.0,10.4421,10.4421,10.4008,10.4338,96800.0
2010-08-30 10:00:00,12.65,12.68,12.63,12.66,141200.0,10.4338,10.4586,10.4173,10.4421,141200.0
2010-08-30 10:10:00,12.66,12.68,12.61,12.63,108400.0,10.4421,10.4586,10.4008,10.4173,108400.0
2010-08-30 10:20:00,12.63,12.63,12.59,12.6,69200.0,10.4173,10.4173,10.3843,10.3926,69200.0
2010-08-30 10:30:00,12.59,12.61,12.58,12.6,65200.0,10.3843,10.4008,10.3761,10.3926,65200.0
2010-08-30 10:40:00,12.6,12.61,12.59,12.61,58800.0,10.3926,10.4008,10.3843,10.4008,58800.0
2010-08-30 10:50:00,12.61,12.63,12.6,12.6,38000.0,10.4008,10.4173,10.3926,10.3926,38000.0
2010-08-30 11:00:00,12.6,12.6,12.56,12.58,36800.0,10.3926,10.3926,10.3596,10.3761,36800.0
2010-08-30 11:10:00,12.58,12.59,12.57,12.59,54400.0,10.3761,10.3843,10.3678,10.3843,54400.0
2010-08-30 11:20:00,12.59,12.59,12.56,12.57,44800.0,10.3843,10.3843,10.3596,10.3678,44800.0
2010-08-30 11:30:00,12.57,12.58,12.54,12.54,39600.0,10.3678,10.3761,10.3431,10.3431,39600.0
2010-08-30 11:40:00,12.54,12.54,12.52,12.53,58000.0,10.3431,10.3431,10.3266,10.3348,58000.0
2010-08-30 11:50:00,12.54,12.54,12.51,12.52,40000.0,10.3431,10.3431,10.3183,10.3266,40000.0
2010-08-30 12:00:00,12.52,12.53,12.52,12.53,25200.0,10.3266,10.3348,10.3266,10.3348,25200.0
2010-08-30 12:10:00,12.53,12.53,12.52,12.53,36800.0,10.3348,10.3348,10.3266,10.3348,36800.0
2010-08-30 12:20:00,12.53,12.53,12.51,12.52,30400.0,10.3348,10.3348,10.3183,10.3266,30400.0
2010-08-30 12:30:00,12.52,12.52,12.51,12.51,66400.0,10.3266,10.3266,10.3183,10.3183,66400.0
2010-08-30 12:40:00,12.51,12.54,12.51,12.53,88000.0,10.3183,10.3431,10.3183,10.3348,88000.0
2010-08-30 12:50:00,12.53,12.55,12.53,12.54,121600.0,10.3348,10.3513,10.3348,10.3431,121600.0
2010-08-30 13:00:00,12.54,12.55,12.54,12.54,24800.0,10.3431,10.3513,10.3431,10.3431,24800.0
2010-08-30 13:10:00,12.54,12.55,12.53,12.54,45600.0,10.3431,10.3513,10.3348,10.3431,45600.0
2010-08-30 13:20:00,12.54,12.54,12.5,12.52,64000.0,10.3431,10.3431,10.3101,10.3266,64000.0
2010-08-30 13:30:00,12.52,12.52,12.51,12.51,17600.0,10.3266,10.3266,10.3183,10.3183,17600.0
2010-08-30 13:40:00,12.5,12.52,12.49,12.5,37200.0,10.3101,10.3266,10.3019,10.3101,37200.0
2010-08-30 13:50:00,12.5,12.5,12.47,12.49,65600.0,10.3101,10.3101,10.2854,10.3019,65600.0
2010-08-30 14:00:00,12.49,12.51,12.47,12.49,75200.0,10.3019,10.3183,10.2854,10.3019,75200.0
2010-08-30 14:10:00,12.48,12.49,12.47,12.49,95600.0,10.2936,10.3019,10.2854,10.3019,95600.0
2010-08-30 14:20:00,12.49,12.55,12.49,12.54,216000.0,10.3019,10.3513,10.3019,10.3431,216000.0
2010-08-30 14:30:00,12.54,12.59,12.54,12.58,301600.0,10.3431,10.3843,10.3431,10.3761,301600.0
2010-08-30 14:40:00,12.58,12.62,12.58,12.61,350800.0,10.3761,10.4091,10.3761,10.4008,350800.0
2010-08-30 14:50:00,12.61,12.62,12.6,12.61,119600.0,10.4008,10.4091,10.3926,10.4008,119600.0
2010-08-30 15:00:00,12.61,12.61,12.59,12.59,98400.0,10.4008,10.4008,10.3843,10.3843,98400.0
2010-08-30 15:10:00,12.59,12.6,12.59,12.6,244800.0,10.3843,10.3926,10.3843,10.3926,244800.0
2010-08-30 15:20:00,12.6,12.6,12.57,12.57,197200.0,10.3926,10.3926,10.3678,10.3678,197200.0
2010-08-30 15:30:00,12.57,12.58,12.56,12.58,150400.0,10.3678,10.3761,10.3596,10.3761,150400.0
2010-08-30 15:40:00,12.58,12.59,12.57,12.57,309200.0,10.3761,10.3843,10.3678,10.3678,309200.0
2010-08-30 15:50:00,12.57,12.59,12.57,12.59,881200.0,10.3678,10.3843,10.3678,10.3843,881200.0
2010-08-31 09:30:00,12.28,12.49,12.27,12.45,894400.0,10.1613,10.3351,10.153,10.302,894400.0
2010-08-31 09:40:00,12.45,12.61,12.44,12.59,642800.0,10.302,10.4344,10.2937,10.4178,642800.0
2010-08-31 09:50:00,12.59,12.68,12.45,12.47,650800.0,10.4178,10.4923,10.302,10.3185,650800.0
2010-08-31 10:00:00,12.47,12.6,12.47,12.59,714400.0,10.3185,10.4261,10.3185,10.4178,714400.0
2010-08-31 10:10:00,12.59,12.61,12.56,12.56,190400.0,10.4178,10.4344,10.393,10.393,190400.0
2010-08-31 10:20:00,12.56,12.56,12.51,12.53,164000.0,10.393,10.393,10.3516,10.3682,164000.0
2010-08-31 10:30:00,12.53,12.55,12.49,12.5,208800.0,10.3682,10.3847,10.3351,10.3433,208800.0
2010-08-31 10:40:00,12.5,12.51,12.42,12.43,478400.0,10.3433,10.3516,10.2771,10.2854,478400.0
2010-08-31 10:50:00,12.44,12.45,12.41,12.43,441600.0,10.2937,10.302,10.2689,10.2854,441600.0
2010-08-31 11:00:00,12.43,12.46,12.41,12.41,310800.0,10.2854,10.3102,10.2689,10.2689,310800.0
2010-08-31 11:10:00,12.41,12.41,12.39,12.39,122400.0,10.2689,10.2689,10.2523,10.2523,122400.0
2010-08-31 11:20:00,12.39,12.42,12.38,12.4,159200.0,10.2523,10.2771,10.244,10.2606,159200.0
2010-08-31 11:30:00,12.39,12.43,12.39,12.43,92400.0,10.2523,10.2854,10.2523,10.2854,92400.0
2010-08-31 11:40:00,12.43,12.44,12.4,12.4,88800.0,10.2854,10.2937,10.2606,10.2606,88800.0
2010-08-31 11:50:00,12.4,12.43,12.39,12.4,106400.0,10.2606,10.2854,10.2523,10.2606,106400.0
2010-08-31 12:00:00,12.4,12.43,12.4,12.4,97600.0,10.2606,10.2854,10.2606,10.2606,97600.0
2010-08-31 12:10:00,12.4,12.43,12.4,12.42,187600.0,10.2606,10.2854,10.2606,10.2771,187600.0
2010-08-31 12:20:00,12.43,12.43,12.41,12.42,64800.0,10.2854,10.2854,10.2689,10.2771,64800.0
2010-08-31 12:30:00,12.42,12.43,12.41,12.41,83600.0,10.2771,10.2854,10.2689,10.2689,83600.0
2010-08-31 12:40:00,12.4,12.44,12.4,12.43,88000.0,10.2606,10.2937,10.2606,10.2854,88000.0
2010-08-31 12:50:00,12.43,12.43,12.39,12.39,84400.0,10.2854,10.2854,10.2523,10.2523,84400.0
2010-08-31 13:00:00,12.39,12.42,12.38,12.4,110800.0,10.2523,10.2771,10.244,10.2606,110800.0
2010-08-31 13:10:00,12.41,12.41,12.39,12.4,79600.0,10.2689,10.2689,10.2523,10.2606,79600.0
2010-08-31 13:20:00,12.39,12.42,12.39,12.41,66400.0,10.2523,10.2771,10.2523,10.2689,66400.0
2010-08-31 13:30:00,12.42,12.44,12.4,12.43,116800.0,10.2771,10.2937,10.2606,10.2854,116800.0
2010-08-31 13:40:00,12.43,12.44,12.4,12.41,44000.0,10.2854,10.2937,10.2606,10.2689,44000.0
2010-08-31 13:50:00,12.41,12.41,12.4,12.4,65200.0,10.2689,10.2689,10.2606,10.2606,65200.0
2010-08-31 14:00:00,12.4,12.43,12.38,12.4,241600.0,10.2606,10.2854,10.244,10.2606,241600.0
2010-08-31 14:10:00,12.41,12.42,12.36,12.36,122000.0,10.2689,10.2771,10.2275,10.2275,122000.0
2010-08-31 14:20:00,12.36,12.38,12.34,12.37,178400.0,10.2275,10.244,10.2109,10.2358,178400.0
2010-08-31 14:30:00,12.37,12.39,12.35,12.36,229600.0,10.2358,10.2523,10.2192,10.2275,229600.0
2010-08-31 14:40:00,12.36,12.37,12.34,12.35,403600.0,10.2275,10.2358,10.2109,10.2192,403600.0
2010-08-31 14:50:00,12.35,12.38,12.35,12.37,281200.0,10.2192,10.244,10.2192,10.2358,281200.0
2010-08-31 15:00:00,12.36,12.4,12.36,12.38,287200.0,10.2275,10.2606,10.2275,10.244,287200.0
2010-08-31 15:10:00,12.38,12.38,12.34,12.36,323600.0,10.244,10.244,10.2109,10.2275,323600.0
2010-08-31 15:20:00,12.36,12.37,12.34,12.36,174000.0,10.2275,10.2358,10.2109,10.2275,174000.0
2010-08-31 15:30:00,12.36,12.42,12.36,12.37,591600.0,10.2275,10.2771,10.2275,10.2358,591600.0
2010-08-31 15:40:00,12.37,12.44,12.37,12.43,565600.0,10.2358,10.2937,10.2358,10.2854,565600.0
2010-08-31 15:50:00,12.42,12.44,12.38,12.42,1386400.0,10.2771,10.2937,10.244,10.2771,1386400.0
2010-09-01 09:30:00,12.6,12.87,12.48,12.72,517200.0,10.4261,10.6495,10.3268,10.5254,517200.0
2010-09-01 09:40:00,12.72,12.73,12.65,12.65,467200.0,10.5254,10.5337,10.4675,10.4675,467200.0
2010-09-01 09:50:00,12.65,12.69,12.62,12.66,329600.0,10.4675,10.5006,10.4426,10.4757,329600.0
2010-09-01 10:00:00,12.66,12.85,12.63,12.81,1165200.0,10.4757,10.633,10.4509,10.5999,1165200.0
2010-09-01 10:10:00,12.81,12.83,12.8,12.81,433200.0,10.5999,10.6164,10.5916,10.5999,433200.0
2010-09-01 10:20:00,12.81,12.82,12.79,12.81,156800.0,10.5999,10.6081,10.5833,10.5999,156800.0
2010-09-01 10:30:00,12.81,12.81,12.79,12.8,165200.0,10.5999,10.5999,10.5833,10.5916,165200.0
2010-09-01 10:40:00,12.79,12.81,12.78,12.8,166400.0,10.5833,10.5999,10.575,10.5916,166400.0
2010-09-01 10:50:00,12.8,12.86,12.79,12.83,132000.0,10.5916,10.6412,10.5833,10.6164,132000.0
2010-09-01 11:00:00,12.84,12.87,12.84,12.85,110800.0,10.6247,10.6495,10.6247,10.633,110800.0
2010-09-01 11:10:00,12.85,12.88,12.84,12.85,111600.0,10.633,10.6578,10.6247,10.633,111600.0
2010-09-01 11:20:00,12.85,12.87,12.85,12.86,88400.0,10.633,10.6495,10.633,10.6412,88400.0
2010-09-01 11:30:00,12.86,12.87,12.82,12.83,124800.0,10.6412,10.6495,10.6081,10.6164,124800.0
2010-09-01 11:40:00,12.82,12.84,12.81,12.81,91200.0,10.6081,10.6247,10.5999,10.5999,91200.0
2010-09-01 11:50:00,12.81,12.84,12.81,12.81,60400.0,10.5999,10.6247,10.5999,10.5999,60400.0
2010-09-01 12:00:00,12.81,12.81,12.79,12.8,63600.0,10.5999,10.5999,10.5833,10.5916,63600.0
2010-09-01 12:10:00,12.8,12.8,12.78,12.78,82800.0,10.5916,10.5916,10.575,10.575,82800.0
2010-09-01 12:20:00,12.78,12.78,12.76,12.77,144000.0,10.575,10.575,10.5585,10.5668,144000.0
2010-09-01 12:30:00,12.77,12.77,12.75,12.75,92400.0,10.5668,10.5668,10.5502,10.5502,92400.0
2010-09-01 12:40:00,12.75,12.76,12.74,12.74,72400.0,10.5502,10.5585,10.5419,10.5419,72400.0
2010-09-01 12:50:00,12.74,12.75,12.73,12.75,91200.0,10.5419,10.5502,10.5337,10.5502,91200.0
2010-09-01 13:00:00,12.74,12.78,12.74,12.78,89200.0,10.5419,10.575,10.5419,10.575,89200.0
2010-09-01 13:10:00,12.78,12.78,12.73,12.73,478800.0,10.575,10.575,10.5337,10.5337,478800.0
2010-09-01 13:20:00,12.73,12.74,12.72,12.72,248800.0,10.5337,10.5419,10.5254,10.5254,248800.0
2010-09-01 13:30:00,12.72,12.73,12.71,12.72,137600.0,10.5254,10.5337,10.5171,10.5254,137600.0
2010-09-01 13:40:00,12.72,12.73,12.72,12.73,159600.0,10.5254,10.5337,10.5254,10.5337,159600.0
2010-09-01 13:50:00,12.73,12.73,12.71,12.71,148000.0,10.5337,10.5337,10.5171,10.5171,148000.0
2010-09-01 14:00:00,12.71,12.73,12.71,12.71,128400.0,10.5171,10.5337,10.5171,10.5171,128400.0
2010-09-01 14:10:00,12.71,12.71,12.69,12.69,134800.0,10.5171,10.5171,10.5006,10.5006,134800.0
2010-09-01 14:20:00,12.7,12.7,12.68,12.69,100800.0,10.5088,10.5088,10.4923,10.5006,100800.0
2010-09-01 14:30:00,12.69,12.71,12.66,12.67,204400.0,10.5006,10.5171,10.4757,10.484,204400.0
2010-09-01 14:40:00,12.67,12.7,12.67,12.68,120400.0,10.484,10.5088,10.484,10.4923,120400.0
2010-09-01 14:50:00,12.69,12.69,12.68,12.69,117600.0,10.5006,10.5006,10.4923,10.5006,117600.0
2010-09-01 15:00:00,12.69,12.73,12.68,12.72,234800.0,10.5006,10.5337,10.4923,10.5254,234800.0
2010-09-01 15:10:00,12.72,12.73,12.71,12.72,123600.0,10.5254,10.5337,10.5171,10.5254,123600.0
2010-09-01 15:20:00,12.72,12.76,12.71,12.76,532400.0,10.5254,10.5585,10.5171,10.5585,532400.0
2010-09-01 15:30:00,12.76,12.79,12.76,12.76,1478800.0,10.5585,10.5833,10.5585,10.5585,1478800.0
2010-09-01 15:40:00,12.76,12.78,12.76,12.77,527600.0,10.5585,10.575,10.5585,10.5668,527600.0
2010-09-01 15:50:00,12.77,12.78,12.76,12.77,558400.0,10.5668,10.575,10.5585,10.5668,558400.0
2010-09-02 09:30:00,12.86,12.97,12.78,12.94,681200.0,10.6412,10.7322,10.575,10.7074,681200.0
2010-09-02 09:40:00,12.94,12.96,12.88,12.96,405600.0,10.7074,10.724,10.6578,10.724,405600.0
2010-09-02 09:50:00,12.96,13.05,12.95,13.05,308800.0,10.724,10.7984,10.7157,10.7984,308800.0
2010-09-02 10:00:00,13.05,13.1,13.03,13.03,245600.0,10.7984,10.8398,10.7819,10.7819,245600.0
2010-09-02 10:10:00,13.02,13.06,13.02,13.03,206000.0,10.7736,10.8067,10.7736,10.7819,206000.0
2010-09-02 10:20:00,13.03,13.08,13.02,13.08,136000.0,10.7819,10.8233,10.7736,10.8233,136000.0
2010-09-02 10:30:00,13.08,13.08,13.04,13.06,235200.0,10.8233,10.8233,10.7902,10.8067,235200.0
2010-09-02 10:40:00,13.05,13.1,13.05,13.1,281600.0,10.7984,10.8398,10.7984,10.8398,281600.0
2010-09-02 10:50:00,13.1,13.11,13.08,13.08,233200.0,10.8398,10.8481,10.8233,10.8233,233200.0
2010-09-02 11:00:00,13.08,13.09,13.06,13.06,224800.0,10.8233,10.8315,10.8067,10.8067,224800.0
2010-09-02 11:10:00,13.06,13.06,13.03,13.03,204400.0,10.8067,10.8067,10.7819,10.7819,204400.0
2010-09-02 11:20:00,13.03,13.04,13.0,13.03,214400.0,10.7819,10.7902,10.7571,10.7819,214400.0
2010-09-02 11:30:00,13.03,13.03,13.0,13.01,206000.0,10.7819,10.7819,10.7571,10.7653,206000.0
2010-09-02 11:40:00,13.01,13.01,12.99,13.01,209600.0,10.7653,10.7653,10.7488,10.7653,209600.0
2010-09-02 11:50:00,13.01,13.03,12.98,12.99,95600.0,10.7653,10.7819,10.7405,10.7488,95600.0
2010-09-02 12:00:00,12.99,13.0,12.98,12.99,192000.0,10.7488,10.7571,10.7405,10.7488,192000.0
2010-09-02 12:10:00,12.99,13.01,12.97,12.98,85200.0,10.7488,10.7653,10.7322,10.7405,85200.0
2010-09-02 12:20:00,12.98,12.99,12.97,12.98,100000.0,10.7405,10.7488,10.7322,10.7405,100000.0
2010-09-02 12:30:00,12.98,12.99,12.97,12.98,141600.0,10.7405,10.7488,10.7322,10.7405,141600.0
2010-09-02 12:40:00,12.99,12.99,12.97,12.99,83200.0,10.7488,10.7488,10.7322,10.7488,83200.0
2010-09-02 12:50:00,12.98,12.99,12.95,12.95,321200.0,10.7405,10.7488,10.7157,10.7157,321200.0
2010-09-02 13:00:00,12.95,12.95,12.92,12.93,124400.0,10.7157,10.7157,10.6909,10.6992,124400.0
2010-09-02 13:10:00,12.92,12.94,12.91,12.93,64400.0,10.6909,10.7074,10.6826,10.6992,64400.0
2010-09-02 13:20:00,12.94,12.94,12.92,12.92,63600.0,10.7074,10.7074,10.6909,10.6909,63600.0
2010-09-02 13:30:00,12.93,12.95,12.93,12.94,88800.0,10.6992,10.7157,10.6992,10.7074,88800.0
2010-09-02 13:40:00,12.95,12.96,12.95,12.95,90400.0,10.7157,10.724,10.7157,10.7157,90400.0
2010-09-02 13:50:00,12.96,12.97,12.96,12.97,53600.0,10.724,10.7322,10.724,10.7322,53600.0
2010-09-02 14:00:00,12.97,12.99,12.96,12.99,87200.0,10.7322,10.7488,10.724,10.7488,87200.0
2010-09-02 14:10:00,12.99,13.0,12.98,13.0,144800.0,10.7488,10.7571,10.7405,10.7571,144800.0
2010-09-02 14:20:00,13.0,13.01,12.98,12.99,97600.0,10.7571,10.7653,10.7405,10.7488,97600.0
2010-09-02 14:30:00,12.99,13.01,12.99,13.01,84800.0,10.7488,10.7653,10.7488,10.7653,84800.0
2010-09-02 14:40:00,13.01,13.02,12.99,13.02,133600.0,10.7653,10.7736,10.7488,10.7736,133600.0
2010-09-02 14:50:00,13.02,13.03,13.01,13.01,100000.0,10.7736,10.7819,10.7653,10.7653,100000.0
2010-09-02 15:00:00,13.01,13.02,13.01,13.02,126000.0,10.7653,10.7736,10.7653,10.7736,126000.0
2010-09-02 15:10:00,13.02,13.04,13.01,13.04,136400.0,10.7736,10.7902,10.7653,10.7902,136400.0
2010-09-02 15:20:00,13.03,13.06,13.03,13.05,161600.0,10.7819,10.8067,10.7819,10.7984,161600.0
2010-09-02 15:30:00,13.05,13.06,13.04,13.06,236800.0,10.7984,10.8067,10.7902,10.8067,236800.0
2010-09-02 15:40:00,13.06,13.06,13.04,13.05,285600.0,10.8067,10.8067,10.7902,10.7984,285600.0
2010-09-02 15:50:00,13.05,13.05,13.04,13.05,347200.0,10.7984,10.7984,10.7902,10.7984,347200.0
2010-09-03 09:30:00,13.21,13.25,13.19,13.24,224800.0,10.9308,10.9639,10.9143,10.9557,224800.0
2010-09-03 09:40:00,13.24,13.25,13.19,13.2,202400.0,10.9557,10.9639,10.9143,10.9226,202400.0
2010-09-03 09:50:00,13.2,13.23,13.2,13.2,126400.0,10.9226,10.9474,10.9226,10.9226,126400.0
2010-09-03 10:00:00,13.2,13.2,13.11,13.11,243600.0,10.9226,10.9226,10.8481,10.8481,243600.0
2010-09-03 10:10:00,13.11,13.12,13.06,13.09,179600.0,10.8481,10.8564,10.8067,10.8315,179600.0
2010-09-03 10:20:00,13.1,13.1,13.04,13.06,139200.0,10.8398,10.8398,10.7902,10.8067,139200.0
2010-09-03 10:30:00,13.06,13.1,13.03,13.1,154800.0,10.8067,10.8398,10.7819,10.8398,154800.0
2010-09-03 10:40:00,13.1,13.12,13.09,13.1,149600.0,10.8398,10.8564,10.8315,10.8398,149600.0
2010-09-03 10:50:00,13.1,13.1,13.05,13.08,53200.0,10.8398,10.8398,10.7984,10.8233,53200.0
2010-09-03 11:00:00,13.08,13.08,13.06,13.08,46000.0,10.8233,10.8233,10.8067,10.8233,46000.0
2010-09-03 11:10:00,13.08,13.13,13.08,13.12,86800.0,10.8233,10.8646,10.8233,10.8564,86800.0
2010-09-03 11:20:00,13.12,13.13,13.11,13.11,59600.0,10.8564,10.8646,10.8481,10.8481,59600.0
2010-09-03 11:30:00,13.11,13.12,13.1,13.12,54000.0,10.8481,10.8564,10.8398,10.8564,54000.0
2010-09-03 11:40:00,13.12,13.14,13.11,13.13,67200.0,10.8564,10.8729,10.8481,10.8646,67200.0
2010-09-03 11:50:00,13.13,13.15,13.12,13.13,53600.0,10.8646,10.8812,10.8564,10.8646,53600.0
2010-09-03 12:00:00,13.13,13.14,13.12,13.13,65200.0,10.8646,10.8729,10.8564,10.8646,65200.0
2010-09-03 12:10:00,13.13,13.13,13.11,13.11,90400.0,10.8646,10.8646,10.8481,10.8481,90400.0
2010-09-03 12:20:00,13.11,13.13,13.11,13.13,76000.0,10.8481,10.8646,10.8481,10.8646,76000.0
2010-09-03 12:30:00,13.13,13.14,13.12,13.13,45600.0,10.8646,10.8729,10.8564,10.8646,45600.0
2010-09-03 12:40:00,13.14,13.14,13.13,13.13,51200.0,10.8729,10.8729,10.8646,10.8646,51200.0
2010-09-03 12:50:00,13.13,13.19,13.13,13.18,82000.0,10.8646,10.9143,10.8646,10.906,82000.0
2010-09-03 13:00:00,13.18,13.2,13.18,13.19,58400.0,10.906,10.9226,10.906,10.9143,58400.0
2010-09-03 13:10:00,13.19,13.19,13.16,13.18,47200.0,10.9143,10.9143,10.8895,10.906,47200.0
2010-09-03 13:20:00,13.18,13.18,13.15,13.15,100400.0,10.906,10.906,10.8812,10.8812,100400.0
2010-09-03 13:30:00,13.15,13.18,13.15,13.18,65600.0,10.8812,10.906,10.8812,10.906,65600.0
2010-09-03 13:40:00,13.18,13.18,13.16,13.17,49600.0,10.906,10.906,10.8895,10.8977,49600.0
2010-09-03 13:50:00,13.17,13.19,13.17,13.18,46800.0,10.8977,10.9143,10.8977,10.906,46800.0
2010-09-03 14:00:00,13.18,13.18,13.15,13.15,33200.0,10.906,10.906,10.8812,10.8812,33200.0
2010-09-03 14:10:00,13.15,13.15,13.12,13.13,122800.0,10.8812,10.8812,10.8564,10.8646,122800.0
2010-09-03 14:20:00,13.14,13.15,13.13,13.13,32400.0,10.8729,10.8812,10.8646,10.8646,32400.0
2010-09-03 14:30:00,13.13,13.15,13.13,13.14,135600.0,10.8646,10.8812,10.8646,10.8729,135600.0
2010-09-03 14:40:00,13.14,13.14,13.11,13.11,79600.0,10.8729,10.8729,10.8481,10.8481,79600.0
2010-09-03 14:50:00,13.11,13.13,13.11,13.11,77600.0,10.8481,10.8646,10.8481,10.8481,77600.0
2010-09-03 15:00:00,13.11,13.12,13.11,13.11,94400.0,10.8481,10.8564,10.8481,10.8481,94400.0
2010-09-03 15:10:00,13.12,13.12,13.11,13.11,100400.0,10.8564,10.8564,10.8481,10.8481,100400.0
2010-09-03 15:20:00,13.11,13.13,13.11,13.12,177600.0,10.8481,10.8646,10.8481,10.8564,177600.0
2010-09-03 15:30:00,13.12,13.13,13.09,13.1,187600.0,10.8564,10.8646,10.8315,10.8398,187600.0
2010-09-03 15:40:00,13.1,13.15,13.1,13.14,353200.0,10.8398,10.8812,10.8398,10.8729,353200.0
2010-09-03 15:50:00,13.14,13.15,13.12,13.15,471600.0,10.8729,10.8812,10.8564,10.8812,471600.0
2010-09-07 09:30:00,13.11,13.14,13.04,13.05,131600.0,10.8481,10.8729,10.7902,10.7984,131600.0
2010-09-07 09:40:00,13.06,13.08,13.05,13.05,58400.0,10.8067,10.8233,10.7984,10.7984,58400.0
2010-09-07 09:50:00,13.06,13.06,13.01,13.01,104800.0,10.8067,10.8067,10.7653,10.7653,104800.0
2010-09-07 10:00:00,13.01,13.04,13.01,13.03,113600.0,10.7653,10.7902,10.7653,10.7819,113600.0
2010-09-07 10:10:00,13.03,13.06,13.02,13.06,122400.0,10.7819,10.8067,10.7736,10.8067,122400.0
2010-09-07 10:20:00,13.06,13.06,13.02,13.06,103200.0,10.8067,10.8067,10.7736,10.8067,103200.0
2010-09-07 10:30:00,13.05,13.05,12.99,13.01,141200.0,10.7984,10.7984,10.7488,10.7653,141200.0
2010-09-07 10:40:00,13.02,13.03,12.99,12.99,106400.0,10.7736,10.7819,10.7488,10.7488,106400.0
2010-09-07 10:50:00,12.99,12.99,12.95,12.98,115200.0,10.7488,10.7488,10.7157,10.7405,115200.0
2010-09-07 11:00:00,12.98,12.99,12.96,12.98,77200.0,10.7405,10.7488,10.724,10.7405,77200.0
2010-09-07 11:10:00,12.98,13.01,12.97,12.99,142400.0,10.7405,10.7653,10.7322,10.7488,142400.0
2010-09-07 11:20:00,13.0,13.02,12.98,12.99,117200.0,10.7571,10.7736,10.7405,10.7488,117200.0
2010-09-07 11:30:00,13.0,13.01,12.96,12.96,48400.0,10.7571,10.7653,10.724,10.724,48400.0
2010-09-07 11:40:00,12.96,12.97,12.95,12.96,87200.0,10.724,10.7322,10.7157,10.724,87200.0
2010-09-07 11:50:00,12.96,12.98,12.94,12.98,138000.0,10.724,10.7405,10.7074,10.7405,138000.0
2010-09-07 12:00:00,12.97,13.02,12.97,13.01,76800.0,10.7322,10.7736,10.7322,10.7653,76800.0
2010-09-07 12:10:00,13.01,13.02,13.01,13.02,65600.0,10.7653,10.7736,10.7653,10.7736,65600.0
2010-09-07 12:20:00,13.01,13.03,12.99,13.0,137600.0,10.7653,10.7819,10.7488,10.7571,137600.0
2010-09-07 12:30:00,13.0,13.01,12.96,12.96,109600.0,10.7571,10.7653,10.724,10.724,109600.0
2010-09-07 12:40:00,12.97,12.98,12.96,12.96,129600.0,10.7322,10.7405,10.724,10.724,129600.0
2010-09-07 12:50:00,12.96,12.96,12.94,12.95,80000.0,10.724,10.724,10.7074,10.7157,80000.0
2010-09-07 13:00:00,12.95,12.96,12.94,12.95,61600.0,10.7157,10.724,10.7074,10.7157,61600.0
2010-09-07 13:10:00,12.95,12.97,12.95,12.96,103200.0,10.7157,10.7322,10.7157,10.724,103200.0
2010-09-07 13:20:00,12.95,12.96,12.93,12.95,155200.0,10.7157,10.724,10.6992,10.7157,155200.0
2010-09-07 13:30:00,12.95,12.96,12.95,12.96,30000.0,10.7157,10.724,10.7157,10.724,30000.0
2010-09-07 13:40:00,12.96,12.96,12.95,12.95,38800.0,10.724,10.724,10.7157,10.7157,38800.0
2010-09-07 13:50:00,12.96,12.97,12.95,12.96,47200.0,10.724,10.7322,10.7157,10.724,47200.0
2010-09-07 14:00:00,12.96,12.96,12.94,12.94,98000.0,10.724,10.724,10.7074,10.7074,98000.0
2010-09-07 14:10:00,12.95,12.97,12.94,12.95,119200.0,10.7157,10.7322,10.7074,10.7157,119200.0
2010-09-07 14:20:00,12.95,12.96,12.94,12.94,60000.0,10.7157,10.724,10.7074,10.7074,60000.0
2010-09-07 14:30:00,12.94,12.94,12.92,12.92,68400.0,10.7074,10.7074,10.6909,10.6909,68400.0
2010-09-07 14:40:00,12.92,12.93,12.9,12.9,164000.0,10.6909,10.6992,10.6743,10.6743,164000.0
2010-09-07 14:50:00,12.9,12.91,12.88,12.88,179600.0,10.6743,10.6826,10.6578,10.6578,179600.0
2010-09-07 15:00:00,12.89,12.91,12.88,12.89,122400.0,10.6661,10.6826,10.6578,10.6661,122400.0
2010-09-07 15:10:00,12.89,12.93,12.89,12.92,211600.0,10.6661,10.6992,10.6661,10.6909,211600.0
2010-09-07 15:20:00,12.92,12.93,12.9,12.91,133600.0,10.6909,10.6992,10.6743,10.6826,133600.0
2010-09-07 15:30:00,12.92,12.93,12.9,12.93,244400.0,10.6909,10.6992,10.6743,10.6992,244400.0
2010-09-07 15:40:00,12.93,12.94,12.91,12.91,256400.0,10.6992,10.7074,10.6826,10.6826,256400.0
2010-09-07 15:50:00,12.92,12.92,12.87,12.9,396000.0,10.6909,10.6909,10.6495,10.6743,396000.0
2010-09-08 09:30:00,12.94,12.97,12.92,12.96,103200.0,10.7074,10.7322,10.6909,10.724,103200.0
2010-09-08 09:40:00,12.96,13.03,12.96,13.0,106400.0,10.724,10.7819,10.724,10.7571,106400.0
2010-09-08 09:50:00,13.0,13.0,12.96,12.99,84800.0,10.7571,10.7571,10.724,10.7488,84800.0
2010-09-08 10:00:00,12.99,13.01,12.97,12.98,117200.0,10.7488,10.7653,10.7322,10.7405,117200.0
2010-09-08 10:10:00,12.98,13.01,12.98,12.98,88800.0,10.7405,10.7653,10.7405,10.7405,88800.0
2010-09-08 10:20:00,12.98,13.01,12.98,13.0,58000.0,10.7405,10.7653,10.7405,10.7571,58000.0
2010-09-08 10:30:00,13.0,13.04,12.99,13.03,68000.0,10.7571,10.7902,10.7488,10.7819,68000.0
2010-09-08 10:40:00,13.04,13.06,13.02,13.03,63200.0,10.7902,10.8067,10.7736,10.7819,63200.0
2010-09-08 10:50:00,13.03,13.04,13.02,13.03,45600.0,10.7819,10.7902,10.7736,10.7819,45600.0
2010-09-08 11:00:00,13.02,13.04,13.01,13.01,102400.0,10.7736,10.7902,10.7653,10.7653,102400.0
2010-09-08 11:10:00,13.01,13.02,12.99,12.99,61200.0,10.7653,10.7736,10.7488,10.7488,61200.0
2010-09-08 11:20:00,12.99,13.01,12.98,13.01,27200.0,10.7488,10.7653,10.7405,10.7653,27200.0
2010-09-08 11:30:00,13.0,13.01,12.97,12.97,79200.0,10.7571,10.7653,10.7322,10.7322,79200.0
2010-09-08 11:40:00,12.97,12.97,12.96,12.96,78400.0,10.7322,10.7322,10.724,10.724,78400.0
2010-09-08 11:50:00,12.96,12.96,12.94,12.95,41600.0,10.724,10.724,10.7074,10.7157,41600.0
2010-09-08 12:00:00,12.95,12.98,12.95,12.98,41200.0,10.7157,10.7405,10.7157,10.7405,41200.0
2010-09-08 12:10:00,12.99,12.99,12.97,12.98,22800.0,10.7488,10.7488,10.7322,10.7405,22800.0
2010-09-08 12:20:00,12.98,13.01,12.98,13.01,42800.0,10.7405,10.7653,10.7405,10.7653,42800.0
2010-09-08 12:30:00,13.01,13.02,12.99,13.0,18800.0,10.7653,10.7736,10.7488,10.7571,18800.0
2010-09-08 12:40:00,13.0,13.02,13.0,13.01,70800.0,10.7571,10.7736,10.7571,10.7653,70800.0
2010-09-08 12:50:00,13.01,13.02,13.01,13.01,33600.0,10.7653,10.7736,10.7653,10.7653,33600.0
2010-09-08 13:00:00,13.0,13.01,12.99,13.0,23200.0,10.7571,10.7653,10.7488,10.7571,23200.0
2010-09-08 13:10:00,13.0,13.0,12.99,12.99,67600.0,10.7571,10.7571,10.7488,10.7488,67600.0
2010-09-08 13:20:00,13.0,13.0,12.98,12.98,45600.0,10.7571,10.7571,10.7405,10.7405,45600.0
2010-09-08 13:30:00,12.99,13.0,12.98,12.99,50400.0,10.7488,10.7571,10.7405,10.7488,50400.0
2010-09-08 13:40:00,12.98,12.98,12.94,12.96,54800.0,10.7405,10.7405,10.7074,10.724,54800.0
2010-09-08 13:50:00,12.96,12.98,12.96,12.97,106800.0,10.724,10.7405,10.724,10.7322,106800.0
2010-09-08 14:00:00,12.97,12.97,12.95,12.97,112800.0,10.7322,10.7322,10.7157,10.7322,112800.0
2010-09-08 14:10:00,12.97,12.98,12.96,12.97,94400.0,10.7322,10.7405,10.724,10.7322,94400.0
2010-09-08 14:20:00,12.97,12.98,12.96,12.96,77600.0,10.7322,10.7405,10.724,10.724,77600.0
2010-09-08 14:30:00,12.97,12.97,12.96,12.97,64800.0,10.7322,10.7322,10.724,10.7322,64800.0
2010-09-08 14:40:00,12.97,13.0,12.97,12.99,81600.0,10.7322,10.7571,10.7322,10.7488,81600.0
2010-09-08 14:50:00,12.99,13.01,12.99,13.01,85200.0,10.7488,10.7653,10.7488,10.7653,85200.0
2010-09-08 15:00:00,13.01,13.02,13.0,13.01,86400.0,10.7653,10.7736,10.7571,10.7653,86400.0
2010-09-08 15:10:00,13.01,13.02,13.0,13.0,141200.0,10.7653,10.7736,10.7571,10.7571,141200.0
2010-09-08 15:20:00,13.0,13.02,12.99,12.99,114800.0,10.7571,10.7736,10.7488,10.7488,114800.0
2010-09-08 15:30:00,12.99,13.0,12.98,12.98,477200.0,10.7488,10.7571,10.7405,10.7405,477200.0
2010-09-08 15:40:00,12.98,12.98,12.95,12.95,316800.0,10.7405,10.7405,10.7157,10.7157,316800.0
2010-09-08 15:50:00,12.95,12.95,12.92,12.95,734400.0,10.7157,10.7157,10.6909,10.7157,734400.0
2010-09-09 09:30:00,13.06,13.11,12.94,12.98,212400.0,10.8067,10.8481,10.7074,10.7405,212400.0
2010-09-09 09:40:00,12.98,13.01,12.94,12.97,166000.0,10.7405,10.7653,10.7074,10.7322,166000.0
2010-09-09 09:50:00,12.96,13.02,12.95,13.01,268400.0,10.724,10.7736,10.7157,10.7653,268400.0
2010-09-09 10:00:00,13.01,13.01,12.97,12.99,110800.0,10.7653,10.7653,10.7322,10.7488,110800.0
2010-09-09 10:10:00,12.99,13.0,12.91,12.93,371600.0,10.7488,10.7571,10.6826,10.6992,371600.0
2010-09-09 10:20:00,12.93,12.95,12.93,12.95,63600.0,10.6992,10.7157,10.6992,10.7157,63600.0
2010-09-09 10:30:00,12.95,12.95,12.93,12.93,78400.0,10.7157,10.7157,10.6992,10.6992,78400.0
2010-09-09 10:40:00,12.94,12.94,12.93,12.94,49200.0,10.7074,10.7074,10.6992,10.7074,49200.0
2010-09-09 10:50:00,12.94,12.94,12.91,12.91,93200.0,10.7074,10.7074,10.6826,10.6826,93200.0
2010-09-09 11:00:00,12.91,12.92,12.9,12.92,74000.0,10.6826,10.6909,10.6743,10.6909,74000.0
2010-09-09 11:10:00,12.92,12.95,12.92,12.95,62400.0,10.6909,10.7157,10.6909,10.7157,62400.0
2010-09-09 11:20:00,12.95,12.95,12.95,12.95,116400.0,10.7157,10.7157,10.7157,10.7157,116400.0
2010-09-09 11:30:00,12.95,12.95,12.93,12.95,166800.0,10.7157,10.7157,10.6992,10.7157,166800.0
2010-09-09 11:40:00,12.95,12.95,12.94,12.95,70000.0,10.7157,10.7157,10.7074,10.7157,70000.0
2010-09-09 11:50:00,12.95,12.96,12.95,12.96,38000.0,10.7157,10.724,10.7157,10.724,38000.0
2010-09-09 12:00:00,12.96,12.98,12.96,12.96,65200.0,10.724,10.7405,10.724,10.724,65200.0
2010-09-09 12:10:00,12.96,12.97,12.96,12.97,31200.0,10.724,10.7322,10.724,10.7322,31200.0
2010-09-09 12:20:00,12.97,12.99,12.97,12.98,50000.0,10.7322,10.7488,10.7322,10.7405,50000.0
2010-09-09 12:30:00,12.98,12.99,12.98,12.99,31200.0,10.7405,10.7488,10.7405,10.7488,31200.0
2010-09-09 12:40:00,12.99,13.0,12.96,12.96,49600.0,10.7488,10.7571,10.724,10.724,49600.0
2010-09-09 12:50:00,12.96,12.96,12.93,12.93,47200.0,10.724,10.724,10.6992,10.6992,47200.0
2010-09-09 13:00:00,12.93,12.95,12.92,12.94,54800.0,10.6992,10.7157,10.6909,10.7074,54800.0
2010-09-09 13:10:00,12.94,12.94,12.9,12.93,63200.0,10.7074,10.7074,10.6743,10.6992,63200.0
2010-09-09 13:20:00,12.93,12.95,12.92,12.92,48800.0,10.6992,10.7157,10.6909,10.6909,48800.0
2010-09-09 13:30:00,12.92,12.93,12.91,12.92,54800.0,10.6909,10.6992,10.6826,10.6909,54800.0
2010-09-09 13:40:00,12.92,12.95,12.92,12.95,42800.0,10.6909,10.7157,10.6909,10.7157,42800.0
2010-09-09 13:50:00,12.95,12.95,12.89,12.9,38000.0,10.7157,10.7157,10.6661,10.6743,38000.0
2010-09-09 14:00:00,12.9,12.93,12.9,12.9,96800.0,10.6743,10.6992,10.6743,10.6743,96800.0
2010-09-09 14:10:00,12.9,12.9,12.88,12.9,37600.0,10.6743,10.6743,10.6578,10.6743,37600.0
2010-09-09 14:20:00,12.9,12.91,12.88,12.9,41600.0,10.6743,10.6826,10.6578,10.6743,41600.0
2010-09-09 14:30:00,12.9,12.92,12.89,12.9,62400.0,10.6743,10.6909,10.6661,10.6743,62400.0
2010-09-09 14:40:00,12.9,12.91,12.89,12.91,34800.0,10.6743,10.6826,10.6661,10.6826,34800.0
2010-09-09 14:50:00,12.92,12.92,12.9,12.92,63600.0,10.6909,10.6909,10.6743,10.6909,63600.0
2010-09-09 15:00:00,12.92,12.94,12.91,12.93,67200.0,10.6909,10.7074,10.6826,10.6992,67200.0
2010-09-09 15:10:00,12.93,12.95,12.93,12.94,98400.0,10.6992,10.7157,10.6992,10.7074,98400.0
2010-09-09 15:20:00,12.94,12.95,12.94,12.94,96000.0,10.7074,10.7157,10.7074,10.7074,96000.0
2010-09-09 15:30:00,12.95,12.97,12.94,12.97,85200.0,10.7157,10.7322,10.7074,10.7322,85200.0
2010-09-09 15:40:00,12.97,12.97,12.94,12.94,188800.0,10.7322,10.7322,10.7074,10.7074,188800.0
2010-09-09 15:50:00,12.94,12.95,12.92,12.94,328000.0,10.7074,10.7157,10.6909,10.7074,328000.0
2010-09-10 09:30:00,12.95,13.05,12.91,13.01,129200.0,10.7157,10.7984,10.6826,10.7653,129200.0
2010-09-10 09:40:00,13.0,13.03,12.99,13.02,76400.0,10.7571,10.7819,10.7488,10.7736,76400.0
2010-09-10 09:50:00,13.04,13.06,13.01,13.04,153200.0,10.7902,10.8067,10.7653,10.7902,153200.0
2010-09-10 10:00:00,13.04,13.05,13.01,13.04,58800.0,10.7902,10.7984,10.7653,10.7902,58800.0
2010-09-10 10:10:00,13.04,13.06,13.01,13.05,87600.0,10.7902,10.8067,10.7653,10.7984,87600.0
2010-09-10 10:20:00,13.05,13.06,13.03,13.04,64800.0,10.7984,10.8067,10.7819,10.7902,64800.0
2010-09-10 10:30:00,13.05,13.07,13.03,13.04,107200.0,10.7984,10.815,10.7819,10.7902,107200.0
2010-09-10 10:40:00,13.04,13.05,13.04,13.05,64000.0,10.7902,10.7984,10.7902,10.7984,64000.0
2010-09-10 10:50:00,13.05,13.05,13.03,13.05,65200.0,10.7984,10.7984,10.7819,10.7984,65200.0
2010-09-10 11:00:00,13.05,13.05,13.04,13.05,76400.0,10.7984,10.7984,10.7902,10.7984,76400.0
2010-09-10 11:10:00,13.05,13.06,13.04,13.05,51600.0,10.7984,10.8067,10.7902,10.7984,51600.0
2010-09-10 11:20:00,13.05,13.08,13.05,13.08,69200.0,10.7984,10.8233,10.7984,10.8233,69200.0
2010-09-10 11:30:00,13.08,13.08,13.04,13.04,105200.0,10.8233,10.8233,10.7902,10.7902,105200.0
2010-09-10 11:40:00,13.04,13.06,13.03,13.04,58800.0,10.7902,10.8067,10.7819,10.7902,58800.0
2010-09-10 11:50:00,13.03,13.05,13.02,13.03,46800.0,10.7819,10.7984,10.7736,10.7819,46800.0
2010-09-10 12:00:00,13.03,13.04,13.02,13.02,104400.0,10.7819,10.7902,10.7736,10.7736,104400.0
2010-09-10 12:10:00,13.02,13.06,13.02,13.05,104400.0,10.7736,10.8067,10.7736,10.7984,104400.0
2010-09-10 12:20:00,13.05,13.06,13.05,13.06,81200.0,10.7984,10.8067,10.7984,10.8067,81200.0
2010-09-10 12:30:00,13.06,13.06,13.04,13.06,89200.0,10.8067,10.8067,10.7902,10.8067,89200.0
2010-09-10 12:40:00,13.06,13.07,13.06,13.07,72800.0,10.8067,10.815,10.8067,10.815,72800.0
2010-09-10 12:50:00,13.07,13.08,13.06,13.06,82000.0,10.815,10.8233,10.8067,10.8067,82000.0
2010-09-10 13:00:00,13.06,13.06,13.03,13.04,63600.0,10.8067,10.8067,10.7819,10.7902,63600.0
2010-09-10 13:10:00,13.04,13.06,13.04,13.05,44800.0,10.7902,10.8067,10.7902,10.7984,44800.0
2010-09-10 13:20:00,13.05,13.05,13.04,13.04,60000.0,10.7984,10.7984,10.7902,10.7902,60000.0
2010-09-10 13:30:00,13.04,13.05,13.03,13.04,84800.0,10.7902,10.7984,10.7819,10.7902,84800.0
2010-09-10 13:40:00,13.04,13.04,13.02,13.04,56800.0,10.7902,10.7902,10.7736,10.7902,56800.0
2010-09-10 13:50:00,13.04,13.04,13.02,13.03,48400.0,10.7902,10.7902,10.7736,10.7819,48400.0
2010-09-10 14:00:00,13.03,13.04,13.02,13.04,103200.0,10.7819,10.7902,10.7736,10.7902,103200.0
2010-09-10 14:10:00,13.04,13.04,13.03,13.03,75600.0,10.7902,10.7902,10.7819,10.7819,75600.0
2010-09-10 14:20:00,13.03,13.05,13.03,13.04,86000.0,10.7819,10.7984,10.7819,10.7902,86000.0
2010-09-10 14:30:00,13.05,13.08,13.05,13.08,125200.0,10.7984,10.8233,10.7984,10.8233,125200.0
2010-09-10 14:40:00,13.08,13.09,13.07,13.08,131600.0,10.8233,10.8315,10.815,10.8233,131600.0
2010-09-10 14:50:00,13.08,13.09,13.07,13.07,66400.0,10.8233,10.8315,10.815,10.815,66400.0
2010-09-10 15:00:00,13.07,13.08,13.07,13.07,52400.0,10.815,10.8233,10.815,10.815,52400.0
2010-09-10 15:10:00,13.07,13.07,13.06,13.06,208000.0,10.815,10.815,10.8067,10.8067,208000.0
2010-09-10 15:20:00,13.07,13.07,13.06,13.07,140800.0,10.815,10.815,10.8067,10.815,140800.0
2010-09-10 15:30:00,13.07,13.07,13.05,13.05,159600.0,10.815,10.815,10.7984,10.7984,159600.0
2010-09-10 15:40:00,13.05,13.06,13.05,13.05,144800.0,10.7984,10.8067,10.7984,10.7984,144800.0
2010-09-10 15:50:00,13.05,13.05,13.02,13.04,367200.0,10.7984,10.7984,10.7736,10.7902,367200.0
2010-09-13 09:30:00,13.12,13.15,13.1,13.11,80000.0,10.8564,10.8812,10.8398,10.8481,80000.0
2010-09-13 09:40:00,13.12,13.17,13.12,13.15,86800.0,10.8564,10.8977,10.8564,10.8812,86800.0
2010-09-13 09:50:00,13.16,13.18,13.15,13.15,44400.0,10.8895,10.906,10.8812,10.8812,44400.0
2010-09-13 10:00:00,13.15,13.21,13.15,13.2,150400.0,10.8812,10.9308,10.8812,10.9226,150400.0
2010-09-13 10:10:00,13.2,13.21,13.19,13.2,43600.0,10.9226,10.9308,10.9143,10.9226,43600.0
2010-09-13 10:20:00,13.2,13.21,13.18,13.21,39600.0,10.9226,10.9308,10.906,10.9308,39600.0
2010-09-13 10:30:00,13.21,13.22,13.21,13.21,66000.0,10.9308,10.9391,10.9308,10.9308,66000.0
2010-09-13 10:40:00,13.21,13.23,13.21,13.22,50800.0,10.9308,10.9474,10.9308,10.9391,50800.0
2010-09-13 10:50:00,13.22,13.22,13.21,13.22,70000.0,10.9391,10.9391,10.9308,10.9391,70000.0
2010-09-13 11:00:00,13.22,13.22,13.2,13.2,32800.0,10.9391,10.9391,10.9226,10.9226,32800.0
2010-09-13 11:10:00,13.2,13.2,13.17,13.18,65600.0,10.9226,10.9226,10.8977,10.906,65600.0
2010-09-13 11:20:00,13.18,13.21,13.18,13.21,23600.0,10.906,10.9308,10.906,10.9308,23600.0
2010-09-13 11:30:00,13.21,13.22,13.2,13.22,95200.0,10.9308,10.9391,10.9226,10.9391,95200.0
2010-09-13 11:40:00,13.22,13.22,13.2,13.2,37200.0,10.9391,10.9391,10.9226,10.9226,37200.0
2010-09-13 11:50:00,13.2,13.21,13.19,13.21,41200.0,10.9226,10.9308,10.9143,10.9308,41200.0
2010-09-13 12:00:00,13.21,13.21,13.17,13.19,33600.0,10.9308,10.9308,10.8977,10.9143,33600.0
2010-09-13 12:10:00,13.19,13.2,13.17,13.18,36000.0,10.9143,10.9226,10.8977,10.906,36000.0
2010-09-13 12:20:00,13.19,13.19,13.16,13.17,62400.0,10.9143,10.9143,10.8895,10.8977,62400.0
2010-09-13 12:30:00,13.18,13.2,13.15,13.19,66400.0,10.906,10.9226,10.8812,10.9143,66400.0
2010-09-13 12:40:00,13.18,13.2,13.18,13.19,45200.0,10.906,10.9226,10.906,10.9143,45200.0
2010-09-13 12:50:00,13.19,13.19,13.16,13.17,52400.0,10.9143,10.9143,10.8895,10.8977,52400.0
2010-09-13 13:00:00,13.17,13.19,13.16,13.17,27600.0,10.8977,10.9143,10.8895,10.8977,27600.0
2010-09-13 13:10:00,13.17,13.19,13.17,13.17,45600.0,10.8977,10.9143,10.8977,10.8977,45600.0
2010-09-13 13:20:00,13.17,13.2,13.17,13.19,42800.0,10.8977,10.9226,10.8977,10.9143,42800.0
2010-09-13 13:30:00,13.18,13.19,13.18,13.18,23200.0,10.906,10.9143,10.906,10.906,23200.0
2010-09-13 13:40:00,13.18,13.19,13.17,13.18,68000.0,10.906,10.9143,10.8977,10.906,68000.0
2010-09-13 13:50:00,13.18,13.19,13.17,13.18,20800.0,10.906,10.9143,10.8977,10.906,20800.0
2010-09-13 14:00:00,13.17,13.17,13.15,13.15,29200.0,10.8977,10.8977,10.8812,10.8812,29200.0
2010-09-13 14:10:00,13.15,13.19,13.15,13.19,33600.0,10.8812,10.9143,10.8812,10.9143,33600.0
2010-09-13 14:20:00,13.19,13.2,13.17,13.2,41200.0,10.9143,10.9226,10.8977,10.9226,41200.0
2010-09-13 14:30:00,13.2,13.2,13.19,13.19,33600.0,10.9226,10.9226,10.9143,10.9143,33600.0
2010-09-13 14:40:00,13.19,13.19,13.17,13.18,62800.0,10.9143,10.9143,10.8977,10.906,62800.0
2010-09-13 14:50:00,13.18,13.2,13.18,13.2,39200.0,10.906,10.9226,10.906,10.9226,39200.0
2010-09-13 15:00:00,13.19,13.2,13.18,13.19,69600.0,10.9143,10.9226,10.906,10.9143,69600.0
2010-09-13 15:10:00,13.19,13.22,13.18,13.22,82800.0,10.9143,10.9391,10.906,10.9391,82800.0
2010-09-13 15:20:00,13.22,13.23,13.21,13.22,201200.0,10.9391,10.9474,10.9308,10.9391,201200.0
2010-09-13 15:30:00,13.22,13.24,13.22,13.24,196800.0,10.9391,10.9557,10.9391,10.9557,196800.0
2010-09-13 15:40:00,13.24,13.25,13.23,13.24,249600.0,10.9557,10.9639,10.9474,10.9557,249600.0
2010-09-13 15:50:00,13.24,13.26,13.22,13.24,448400.0,10.9557,10.9722,10.9391,10.9557,448400.0
2010-09-14 09:30:00,13.24,13.36,13.2,13.31,110000.0,10.9557,11.055,10.9226,11.0136,110000.0
2010-09-14 09:40:00,13.31,13.31,13.2,13.21,174800.0,11.0136,11.0136,10.9226,10.9308,174800.0
2010-09-14 09:50:00,13.2,13.27,13.2,13.27,195200.0,10.9226,10.9805,10.9226,10.9805,195200.0
2010-09-14 10:00:00,13.26,13.29,13.24,13.24,125600.0,10.9722,10.997,10.9557,10.9557,125600.0
2010-09-14 10:10:00,13.24,13.26,13.23,13.26,107600.0,10.9557,10.9722,10.9474,10.9722,107600.0
2010-09-14 10:20:00,13.26,13.28,13.24,13.28,70400.0,10.9722,10.9888,10.9557,10.9888,70400.0
2010-09-14 10:30:00,13.29,13.29,13.25,13.25,102400.0,10.997,10.997,10.9639,10.9639,102400.0
2010-09-14 10:40:00,13.25,13.36,13.25,13.36,248800.0,10.9639,11.055,10.9639,11.055,248800.0
2010-09-14 10:50:00,13.36,13.4,13.35,13.38,129600.0,11.055,11.0881,11.0467,11.0715,129600.0
2010-09-14 11:00:00,13.38,13.43,13.37,13.43,74800.0,11.0715,11.1129,11.0632,11.1129,74800.0
2010-09-14 11:10:00,13.42,13.48,13.4,13.46,171600.0,11.1046,11.1543,11.0881,11.1377,171600.0
2010-09-14 11:20:00,13.45,13.46,13.4,13.41,84400.0,11.1294,11.1377,11.0881,11.0963,84400.0
2010-09-14 11:30:00,13.42,13.43,13.41,13.43,34400.0,11.1046,11.1129,11.0963,11.1129,34400.0
2010-09-14 11:40:00,13.43,13.43,13.4,13.43,183200.0,11.1129,11.1129,11.0881,11.1129,183200.0
2010-09-14 11:50:00,13.43,13.43,13.4,13.43,58800.0,11.1129,11.1129,11.0881,11.1129,58800.0
2010-09-14 12:00:00,13.42,13.46,13.41,13.45,56800.0,11.1046,11.1377,11.0963,11.1294,56800.0
2010-09-14 12:10:00,13.44,13.45,13.44,13.45,68000.0,11.1212,11.1294,11.1212,11.1294,68000.0
2010-09-14 12:20:00,13.45,13.46,13.44,13.45,87600.0,11.1294,11.1377,11.1212,11.1294,87600.0
2010-09-14 12:30:00,13.45,13.45,13.44,13.45,42800.0,11.1294,11.1294,11.1212,11.1294,42800.0
2010-09-14 12:40:00,13.44,13.45,13.42,13.42,52800.0,11.1212,11.1294,11.1046,11.1046,52800.0
2010-09-14 12:50:00,13.41,13.43,13.41,13.41,62000.0,11.0963,11.1129,11.0963,11.0963,62000.0
2010-09-14 13:00:00,13.4,13.44,13.4,13.43,38000.0,11.0881,11.1212,11.0881,11.1129,38000.0
2010-09-14 13:10:00,13.43,13.43,13.41,13.41,24000.0,11.1129,11.1129,11.0963,11.0963,24000.0
2010-09-14 13:20:00,13.41,13.41,13.4,13.41,47200.0,11.0963,11.0963,11.0881,11.0963,47200.0
2010-09-14 13:30:00,13.42,13.43,13.41,13.42,16800.0,11.1046,11.1129,11.0963,11.1046,16800.0
2010-09-14 13:40:00,13.42,13.44,13.41,13.43,111600.0,11.1046,11.1212,11.0963,11.1129,111600.0
2010-09-14 13:50:00,13.43,13.44,13.41,13.42,37600.0,11.1129,11.1212,11.0963,11.1046,37600.0
2010-09-14 14:00:00,13.42,13.43,13.41,13.42,28800.0,11.1046,11.1129,11.0963,11.1046,28800.0
2010-09-14 14:10:00,13.42,13.43,13.41,13.42,41200.0,11.1046,11.1129,11.0963,11.1046,41200.0
2010-09-14 14:20:00,13.42,13.43,13.41,13.43,45600.0,11.1046,11.1129,11.0963,11.1129,45600.0
2010-09-14 14:30:00,13.44,13.45,13.42,13.45,63200.0,11.1212,11.1294,11.1046,11.1294,63200.0
2010-09-14 14:40:00,13.45,13.46,13.44,13.44,82800.0,11.1294,11.1377,11.1212,11.1212,82800.0
2010-09-14 14:50:00,13.44,13.46,13.44,13.45,97600.0,11.1212,11.1377,11.1212,11.1294,97600.0
2010-09-14 15:00:00,13.45,13.46,13.43,13.44,113600.0,11.1294,11.1377,11.1129,11.1212,113600.0
2010-09-14 15:10:00,13.44,13.45,13.43,13.45,123600.0,11.1212,11.1294,11.1129,11.1294,123600.0
2010-09-14 15:20:00,13.45,13.46,13.45,13.45,144800.0,11.1294,11.1377,11.1294,11.1294,144800.0
2010-09-14 15:30:00,13.45,13.47,13.45,13.47,251600.0,11.1294,11.146,11.1294,11.146,251600.0
2010-09-14 15:40:00,13.46,13.47,13.44,13.46,490800.0,11.1377,11.146,11.1212,11.1377,490800.0
2010-09-14 15:50:00,13.46,13.46,13.41,13.41,364400.0,11.1377,11.1377,11.0963,11.0963,364400.0
2010-09-15 09:30:00,13.3,13.45,13.3,13.4,163200.0,11.0053,11.1294,11.0053,11.0881,163200.0
2010-09-15 09:40:00,13.38,13.42,13.35,13.36,229600.0,11.0715,11.1046,11.0467,11.055,229600.0
2010-09-15 09:50:00,13.37,13.41,13.36,13.41,94000.0,11.0632,11.0963,11.055,11.0963,94000.0
2010-09-15 10:00:00,13.42,13.49,13.38,13.47,233600.0,11.1046,11.1625,11.0715,11.146,233600.0
2010-09-15 10:10:00,13.48,13.51,13.46,13.48,537600.0,11.1543,11.1791,11.1377,11.1543,537600.0
2010-09-15 10:20:00,13.48,13.49,13.46,13.47,48800.0,11.1543,11.1625,11.1377,11.146,48800.0
2010-09-15 10:30:00,13.47,13.47,13.44,13.45,211200.0,11.146,11.146,11.1212,11.1294,211200.0
2010-09-15 10:40:00,13.45,13.46,13.43,13.43,58400.0,11.1294,11.1377,11.1129,11.1129,58400.0
2010-09-15 10:50:00,13.44,13.45,13.42,13.45,44000.0,11.1212,11.1294,11.1046,11.1294,44000.0
2010-09-15 11:00:00,13.46,13.46,13.4,13.4,64400.0,11.1377,11.1377,11.0881,11.0881,64400.0
2010-09-15 11:10:00,13.4,13.4,13.38,13.4,114800.0,11.0881,11.0881,11.0715,11.0881,114800.0
2010-09-15 11:20:00,13.4,13.43,13.4,13.42,17600.0,11.0881,11.1129,11.0881,11.1046,17600.0
2010-09-15 11:30:00,13.42,13.45,13.42,13.42,48400.0,11.1046,11.1294,11.1046,11.1046,48400.0
2010-09-15 11:40:00,13.42,13.45,13.42,13.44,59200.0,11.1046,11.1294,11.1046,11.1212,59200.0
2010-09-15 11:50:00,13.44,13.51,13.44,13.5,138000.0,11.1212,11.1791,11.1212,11.1708,138000.0
2010-09-15 12:00:00,13.5,13.52,13.5,13.5,42800.0,11.1708,11.1874,11.1708,11.1708,42800.0
2010-09-15 12:10:00,13.5,13.51,13.48,13.49,34000.0,11.1708,11.1791,11.1543,11.1625,34000.0
2010-09-15 12:20:00,13.49,13.53,13.49,13.52,32800.0,11.1625,11.1956,11.1625,11.1874,32800.0
2010-09-15 12:30:00,13.52,13.55,13.52,13.53,152400.0,11.1874,11.2122,11.1874,11.1956,152400.0
2010-09-15 12:40:00,13.53,13.53,13.51,13.52,49600.0,11.1956,11.1956,11.1791,11.1874,49600.0
2010-09-15 12:50:00,13.52,13.52,13.49,13.49,30000.0,11.1874,11.1874,11.1625,11.1625,30000.0
2010-09-15 13:00:00,13.49,13.49,13.48,13.49,35200.0,11.1625,11.1625,11.1543,11.1625,35200.0
2010-09-15 13:10:00,13.49,13.53,13.49,13.52,120400.0,11.1625,11.1956,11.1625,11.1874,120400.0
2010-09-15 13:20:00,13.52,13.53,13.49,13.49,62800.0,11.1874,11.1956,11.1625,11.1625,62800.0
2010-09-15 13:30:00,13.49,13.49,13.49,13.49,48400.0,11.1625,11.1625,11.1625,11.1625,48400.0
2010-09-15 13:40:00,13.49,13.5,13.48,13.49,104800.0,11.1625,11.1708,11.1543,11.1625,104800.0
2010-09-15 13:50:00,13.49,13.5,13.49,13.5,78400.0,11.1625,11.1708,11.1625,11.1708,78400.0
2010-09-15 14:00:00,13.5,13.51,13.49,13.49,119600.0,11.1708,11.1791,11.1625,11.1625,119600.0
2010-09-15 14:10:00,13.49,13.49,13.47,13.47,39200.0,11.1625,11.1625,11.146,11.146,39200.0
2010-09-15 14:20:00,13.47,13.48,13.46,13.47,62800.0,11.146,11.1543,11.1377,11.146,62800.0
2010-09-15 14:30:00,13.47,13.47,13.45,13.45,74800.0,11.146,11.146,11.1294,11.1294,74800.0
2010-09-15 14:40:00,13.45,13.5,13.44,13.5,233600.0,11.1294,11.1708,11.1212,11.1708,233600.0
2010-09-15 14:50:00,13.5,13.54,13.49,13.54,204400.0,11.1708,11.2039,11.1625,11.2039,204400.0
2010-09-15 15:00:00,13.54,13.56,13.53,13.53,347600.0,11.2039,11.2205,11.1956,11.1956,347600.0
2010-09-15 15:10:00,13.53,13.53,13.51,13.52,259600.0,11.1956,11.1956,11.1791,11.1874,259600.0
2010-09-15 15:20:00,13.52,13.52,13.5,13.51,509200.0,11.1874,11.1874,11.1708,11.1791,509200.0
2010-09-15 15:30:00,13.51,13.52,13.49,13.49,499600.0,11.1791,11.1874,11.1625,11.1625,499600.0
2010-09-15 15:40:00,13.49,13.52,13.47,13.51,323600.0,11.1625,11.1874,11.146,11.1791,323600.0
2010-09-15 15:50:00,13.51,13.53,13.49,13.52,356000.0,11.1791,11.1956,11.1625,11.1874,356000.0
2010-09-16 09:30:00,13.5,13.55,13.46,13.52,201600.0,11.1708,11.2122,11.1377,11.1874,201600.0
2010-09-16 09:40:00,13.52,13.53,13.47,13.47,231200.0,11.1874,11.1956,11.146,11.146,231200.0
2010-09-16 09:50:00,13.47,13.47,13.45,13.46,58400.0,11.146,11.146,11.1294,11.1377,58400.0
2010-09-16 10:00:00,13.45,13.5,13.43,13.44,123600.0,11.1294,11.1708,11.1129,11.1212,123600.0
2010-09-16 10:10:00,13.44,13.45,13.4,13.41,43200.0,11.1212,11.1294,11.0881,11.0963,43200.0
2010-09-16 10:20:00,13.41,13.43,13.39,13.41,134400.0,11.0963,11.1129,11.0798,11.0963,134400.0
2010-09-16 10:30:00,13.4,13.41,13.38,13.39,66000.0,11.0881,11.0963,11.0715,11.0798,66000.0
2010-09-16 10:40:00,13.39,13.41,13.39,13.4,246400.0,11.0798,11.0963,11.0798,11.0881,246400.0
2010-09-16 10:50:00,13.4,13.44,13.39,13.42,96400.0,11.0881,11.1212,11.0798,11.1046,96400.0
2010-09-16 11:00:00,13.42,13.46,13.42,13.45,70400.0,11.1046,11.1377,11.1046,11.1294,70400.0
2010-09-16 11:10:00,13.45,13.48,13.45,13.47,49600.0,11.1294,11.1543,11.1294,11.146,49600.0
2010-09-16 11:20:00,13.48,13.48,13.45,13.47,132800.0,11.1543,11.1543,11.1294,11.146,132800.0
2010-09-16 11:30:00,13.46,13.46,13.44,13.46,35200.0,11.1377,11.1377,11.1212,11.1377,35200.0
2010-09-16 11:40:00,13.46,13.47,13.45,13.47,27600.0,11.1377,11.146,11.1294,11.146,27600.0
2010-09-16 11:50:00,13.46,13.46,13.44,13.44,99600.0,11.1377,11.1377,11.1212,11.1212,99600.0
2010-09-16 12:00:00,13.43,13.44,13.43,13.43,14000.0,11.1129,11.1212,11.1129,11.1129,14000.0
2010-09-16 12:10:00,13.42,13.43,13.42,13.43,56000.0,11.1046,11.1129,11.1046,11.1129,56000.0
2010-09-16 12:20:00,13.43,13.43,13.39,13.39,159200.0,11.1129,11.1129,11.0798,11.0798,159200.0
2010-09-16 12:30:00,13.4,13.42,13.4,13.42,9600.0,11.0881,11.1046,11.0881,11.1046,9600.0
2010-09-16 12:40:00,13.42,13.44,13.42,13.44,23600.0,11.1046,11.1212,11.1046,11.1212,23600.0
2010-09-16 12:50:00,13.44,13.46,13.43,13.46,28400.0,11.1212,11.1377,11.1129,11.1377,28400.0
2010-09-16 13:00:00,13.46,13.46,13.45,13.45,26800.0,11.1377,11.1377,11.1294,11.1294,26800.0
2010-09-16 13:10:00,13.45,13.45,13.43,13.43,32000.0,11.1294,11.1294,11.1129,11.1129,32000.0
2010-09-16 13:20:00,13.43,13.45,13.43,13.44,20400.0,11.1129,11.1294,11.1129,11.1212,20400.0
2010-09-16 13:30:00,13.44,13.44,13.43,13.44,18400.0,11.1212,11.1212,11.1129,11.1212,18400.0
2010-09-16 13:40:00,13.44,13.45,13.44,13.45,27200.0,11.1212,11.1294,11.1212,11.1294,27200.0
2010-09-16 13:50:00,13.45,13.45,13.44,13.45,25600.0,11.1294,11.1294,11.1212,11.1294,25600.0
2010-09-16 14:00:00,13.45,13.47,13.45,13.46,44800.0,11.1294,11.146,11.1294,11.1377,44800.0
2010-09-16 14:10:00,13.47,13.49,13.47,13.49,54800.0,11.146,11.1625,11.146,11.1625,54800.0
2010-09-16 14:20:00,13.49,13.52,13.49,13.51,57600.0,11.1625,11.1874,11.1625,11.1791,57600.0
2010-09-16 14:30:00,13.51,13.52,13.51,13.52,103200.0,11.1791,11.1874,11.1791,11.1874,103200.0
2010-09-16 14:40:00,13.52,13.52,13.5,13.51,94000.0,11.1874,11.1874,11.1708,11.1791,94000.0
2010-09-16 14:50:00,13.51,13.51,13.5,13.51,80400.0,11.1791,11.1791,11.1708,11.1791,80400.0
2010-09-16 15:00:00,13.51,13.54,13.51,13.53,94000.0,11.1791,11.2039,11.1791,11.1956,94000.0
2010-09-16 15:10:00,13.53,13.55,13.52,13.55,105600.0,11.1956,11.2122,11.1874,11.2122,105600.0
2010-09-16 15:20:00,13.54,13.55,13.52,13.53,96800.0,11.2039,11.2122,11.1874,11.1956,96800.0
2010-09-16 15:30:00,13.53,13.54,13.52,13.53,118800.0,11.1956,11.2039,11.1874,11.1956,118800.0
2010-09-16 15:40:00,13.53,13.54,13.51,13.52,148000.0,11.1956,11.2039,11.1791,11.1874,148000.0
2010-09-16 15:50:00,13.52,13.52,13.5,13.5,567200.0,11.1874,11.1874,11.1708,11.1708,567200.0
2010-09-17 09:30:00,13.57,13.57,13.43,13.49,1028800.0,11.2287,11.2287,11.1129,11.1625,1028800.0
2010-09-17 09:40:00,13.49,13.51,13.45,13.49,67600.0,11.1625,11.1791,11.1294,11.1625,67600.0
2010-09-17 09:50:00,13.49,13.49,13.4,13.41,91200.0,11.1625,11.1625,11.0881,11.0963,91200.0
2010-09-17 10:00:00,13.41,13.47,13.39,13.44,124400.0,11.0963,11.146,11.0798,11.1212,124400.0
2010-09-17 10:10:00,13.42,13.47,13.41,13.47,154000.0,11.1046,11.146,11.0963,11.146,154000.0
2010-09-17 10:20:00,13.47,13.52,13.47,13.49,64000.0,11.146,11.1874,11.146,11.1625,64000.0
2010-09-17 10:30:00,13.5,13.5,13.47,13.49,32000.0,11.1708,11.1708,11.146,11.1625,32000.0
2010-09-17 10:40:00,13.49,13.54,13.48,13.54,39200.0,11.1625,11.2039,11.1543,11.2039,39200.0
2010-09-17 10:50:00,13.54,13.54,13.5,13.51,43200.0,11.2039,11.2039,11.1708,11.1791,43200.0
2010-09-17 11:00:00,13.51,13.58,13.51,13.56,68800.0,11.1791,11.237,11.1791,11.2205,68800.0
2010-09-17 11:10:00,13.56,13.58,13.55,13.57,34800.0,11.2205,11.237,11.2122,11.2287,34800.0
2010-09-17 11:20:00,13.57,13.57,13.55,13.55,92400.0,11.2287,11.2287,11.2122,11.2122,92400.0
2010-09-17 11:30:00,13.56,13.56,13.52,13.54,81600.0,11.2205,11.2205,11.1874,11.2039,81600.0
2010-09-17 11:40:00,13.54,13.54,13.51,13.51,47600.0,11.2039,11.2039,11.1791,11.1791,47600.0
2010-09-17 11:50:00,13.51,13.55,13.51,13.53,154400.0,11.1791,11.2122,11.1791,11.1956,154400.0
2010-09-17 12:00:00,13.53,13.53,13.51,13.51,89200.0,11.1956,11.1956,11.1791,11.1791,89200.0
2010-09-17 12:10:00,13.51,13.52,13.5,13.52,67600.0,11.1791,11.1874,11.1708,11.1874,67600.0
2010-09-17 12:20:00,13.52,13.52,13.52,13.52,78400.0,11.1874,11.1874,11.1874,11.1874,78400.0
2010-09-17 12:30:00,13.52,13.53,13.5,13.5,41200.0,11.1874,11.1956,11.1708,11.1708,41200.0
2010-09-17 12:40:00,13.5,13.51,13.48,13.49,75600.0,11.1708,11.1791,11.1543,11.1625,75600.0
2010-09-17 12:50:00,13.49,13.51,13.46,13.48,194400.0,11.1625,11.1791,11.1377,11.1543,194400.0
2010-09-17 13:00:00,13.48,13.49,13.47,13.48,41200.0,11.1543,11.1625,11.146,11.1543,41200.0
2010-09-17 13:10:00,13.48,13.49,13.46,13.47,45200.0,11.1543,11.1625,11.1377,11.146,45200.0
2010-09-17 13:20:00,13.47,13.49,13.47,13.49,33600.0,11.146,11.1625,11.146,11.1625,33600.0
2010-09-17 13:30:00,13.49,13.51,13.49,13.49,52800.0,11.1625,11.1791,11.1625,11.1625,52800.0
2010-09-17 13:40:00,13.49,13.5,13.48,13.49,68000.0,11.1625,11.1708,11.1543,11.1625,68000.0
2010-09-17 13:50:00,13.5,13.51,13.49,13.5,72400.0,11.1708,11.1791,11.1625,11.1708,72400.0
2010-09-17 14:00:00,13.5,13.51,13.49,13.49,35600.0,11.1708,11.1791,11.1625,11.1625,35600.0
2010-09-17 14:10:00,13.49,13.5,13.49,13.49,34400.0,11.1625,11.1708,11.1625,11.1625,34400.0
2010-09-17 14:20:00,13.49,13.51,13.48,13.51,89600.0,11.1625,11.1791,11.1543,11.1791,89600.0
2010-09-17 14:30:00,13.5,13.53,13.5,13.53,181600.0,11.1708,11.1956,11.1708,11.1956,181600.0
2010-09-17 14:40:00,13.53,13.53,13.51,13.52,65600.0,11.1956,11.1956,11.1791,11.1874,65600.0
2010-09-17 14:50:00,13.52,13.52,13.51,13.52,78000.0,11.1874,11.1874,11.1791,11.1874,78000.0
2010-09-17 15:00:00,13.52,13.53,13.49,13.5,149600.0,11.1874,11.1956,11.1625,11.1708,149600.0
2010-09-17 15:10:00,13.5,13.5,13.48,13.49,188000.0,11.1708,11.1708,11.1543,11.1625,188000.0
2010-09-17 15:20:00,13.49,13.49,13.45,13.45,331600.0,11.1625,11.1625,11.1294,11.1294,331600.0
2010-09-17 15:30:00,13.46,13.49,13.46,13.47,136800.0,11.1377,11.1625,11.1377,11.146,136800.0
2010-09-17 15:40:00,13.47,13.49,13.47,13.49,221200.0,11.146,11.1625,11.146,11.1625,221200.0
2010-09-17 15:50:00,13.49,13.49,13.47,13.48,406000.0,11.1625,11.1625,11.146,11.1543,406000.0
2010-09-20 09:30:00,13.5,13.52,13.48,13.49,164800.0,11.1708,11.1874,11.1543,11.1625,164800.0
2010-09-20 09:40:00,13.48,13.49,13.38,13.4,307600.0,11.1543,11.1625,11.0715,11.0881,307600.0
2010-09-20 09:50:00,13.39,13.45,13.39,13.44,176400.0,11.0798,11.1294,11.0798,11.1212,176400.0
2010-09-20 10:00:00,13.44,13.5,13.4,13.5,179200.0,11.1212,11.1708,11.0881,11.1708,179200.0
2010-09-20 10:10:00,13.5,13.53,13.48,13.53,105200.0,11.1708,11.1956,11.1543,11.1956,105200.0
2010-09-20 10:20:00,13.53,13.55,13.51,13.53,127600.0,11.1956,11.2122,11.1791,11.1956,127600.0
2010-09-20 10:30:00,13.53,13.54,13.51,13.53,62800.0,11.1956,11.2039,11.1791,11.1956,62800.0
2010-09-20 10:40:00,13.53,13.55,13.52,13.53,134000.0,11.1956,11.2122,11.1874,11.1956,134000.0
2010-09-20 10:50:00,13.53,13.56,13.53,13.55,102400.0,11.1956,11.2205,11.1956,11.2122,102400.0
2010-09-20 11:00:00,13.55,13.56,13.53,13.53,114000.0,11.2122,11.2205,11.1956,11.1956,114000.0
2010-09-20 11:10:00,13.53,13.54,13.51,13.53,77600.0,11.1956,11.2039,11.1791,11.1956,77600.0
2010-09-20 11:20:00,13.53,13.54,13.5,13.5,119600.0,11.1956,11.2039,11.1708,11.1708,119600.0
2010-09-20 11:30:00,13.5,13.53,13.5,13.52,74000.0,11.1708,11.1956,11.1708,11.1874,74000.0
2010-09-20 11:40:00,13.52,13.52,13.51,13.52,50800.0,11.1874,11.1874,11.1791,11.1874,50800.0
2010-09-20 11:50:00,13.52,13.52,13.51,13.52,41600.0,11.1874,11.1874,11.1791,11.1874,41600.0
2010-09-20 12:00:00,13.52,13.52,13.47,13.48,48000.0,11.1874,11.1874,11.146,11.1543,48000.0
2010-09-20 12:10:00,13.48,13.49,13.45,13.47,84800.0,11.1543,11.1625,11.1294,11.146,84800.0
2010-09-20 12:20:00,13.47,13.47,13.46,13.46,63600.0,11.146,11.146,11.1377,11.1377,63600.0
2010-09-20 12:30:00,13.46,13.5,13.46,13.5,79600.0,11.1377,11.1708,11.1377,11.1708,79600.0
2010-09-20 12:40:00,13.5,13.52,13.5,13.52,39200.0,11.1708,11.1874,11.1708,11.1874,39200.0
2010-09-20 12:50:00,13.52,13.53,13.52,13.52,41200.0,11.1874,11.1956,11.1874,11.1874,41200.0
2010-09-20 13:00:00,13.52,13.53,13.51,13.52,30000.0,11.1874,11.1956,11.1791,11.1874,30000.0
2010-09-20 13:10:00,13.52,13.52,13.5,13.52,32400.0,11.1874,11.1874,11.1708,11.1874,32400.0
2010-09-20 13:20:00,13.52,13.53,13.52,13.53,23200.0,11.1874,11.1956,11.1874,11.1956,23200.0
2010-09-20 13:30:00,13.53,13.55,13.51,13.54,78000.0,11.1956,11.2122,11.1791,11.2039,78000.0
2010-09-20 13:40:00,13.54,13.54,13.52,13.53,71200.0,11.2039,11.2039,11.1874,11.1956,71200.0
2010-09-20 13:50:00,13.53,13.53,13.52,13.53,82400.0,11.1956,11.1956,11.1874,11.1956,82400.0
2010-09-20 14:00:00,13.53,13.53,13.53,13.53,27600.0,11.1956,11.1956,11.1956,11.1956,27600.0
2010-09-20 14:10:00,13.53,13.56,13.53,13.56,46400.0,11.1956,11.2205,11.1956,11.2205,46400.0
2010-09-20 14:20:00,13.56,13.59,13.56,13.59,110800.0,11.2205,11.2453,11.2205,11.2453,110800.0
2010-09-20 14:30:00,13.59,13.61,13.59,13.61,164000.0,11.2453,11.2618,11.2453,11.2618,164000.0
2010-09-20 14:40:00,13.61,13.61,13.61,13.61,116000.0,11.2618,11.2618,11.2618,11.2618,116000.0
2010-09-20 14:50:00,13.61,13.63,13.6,13.61,166000.0,11.2618,11.2784,11.2536,11.2618,166000.0
2010-09-20 15:00:00,13.61,13.62,13.6,13.62,120000.0,11.2618,11.2701,11.2536,11.2701,120000.0
2010-09-20 15:10:00,13.62,13.64,13.61,13.63,168800.0,11.2701,11.2867,11.2618,11.2784,168800.0
2010-09-20 15:20:00,13.63,13.64,13.63,13.63,151200.0,11.2784,11.2867,11.2784,11.2784,151200.0
2010-09-20 15:30:00,13.63,13.66,13.63,13.66,215600.0,11.2784,11.3032,11.2784,11.3032,215600.0
2010-09-20 15:40:00,13.66,13.67,13.65,13.67,277200.0,11.3032,11.3115,11.2949,11.3115,277200.0
2010-09-20 15:50:00,13.67,13.69,13.62,13.65,867200.0,11.3115,11.328,11.2701,11.2949,867200.0
2010-09-21 09:30:00,13.54,13.62,13.51,13.52,294400.0,11.2039,11.2701,11.1791,11.1874,294400.0
2010-09-21 09:40:00,13.52,13.53,13.43,13.44,320400.0,11.1874,11.1956,11.1129,11.1212,320400.0
2010-09-21 09:50:00,13.44,13.44,13.37,13.38,177600.0,11.1212,11.1212,11.0632,11.0715,177600.0
2010-09-21 10:00:00,13.38,13.41,13.37,13.38,193600.0,11.0715,11.0963,11.0632,11.0715,193600.0
2010-09-21 10:10:00,13.38,13.38,13.34,13.35,272400.0,11.0715,11.0715,11.0384,11.0467,272400.0
2010-09-21 10:20:00,13.35,13.36,13.32,13.33,221200.0,11.0467,11.055,11.0219,11.0301,221200.0
2010-09-21 10:30:00,13.33,13.37,13.33,13.36,122000.0,11.0301,11.0632,11.0301,11.055,122000.0
2010-09-21 10:40:00,13.36,13.39,13.36,13.38,113600.0,11.055,11.0798,11.055,11.0715,113600.0
2010-09-21 10:50:00,13.38,13.39,13.36,13.39,106000.0,11.0715,11.0798,11.055,11.0798,106000.0
2010-09-21 11:00:00,13.39,13.42,13.39,13.41,96400.0,11.0798,11.1046,11.0798,11.0963,96400.0
2010-09-21 11:10:00,13.41,13.43,13.39,13.4,102800.0,11.0963,11.1129,11.0798,11.0881,102800.0
2010-09-21 11:20:00,13.4,13.4,13.37,13.37,46400.0,11.0881,11.0881,11.0632,11.0632,46400.0
2010-09-21 11:30:00,13.37,13.37,13.35,13.37,67600.0,11.0632,11.0632,11.0467,11.0632,67600.0
2010-09-21 11:40:00,13.38,13.38,13.35,13.35,61200.0,11.0715,11.0715,11.0467,11.0467,61200.0
2010-09-21 11:50:00,13.35,13.38,13.35,13.38,54000.0,11.0467,11.0715,11.0467,11.0715,54000.0
2010-09-21 12:00:00,13.38,13.38,13.37,13.37,71600.0,11.0715,11.0715,11.0632,11.0632,71600.0
2010-09-21 12:10:00,13.37,13.38,13.36,13.36,58800.0,11.0632,11.0715,11.055,11.055,58800.0
2010-09-21 12:20:00,13.36,13.37,13.35,13.35,21600.0,11.055,11.0632,11.0467,11.0467,21600.0
2010-09-21 12:30:00,13.36,13.37,13.35,13.36,38000.0,11.055,11.0632,11.0467,11.055,38000.0
2010-09-21 12:40:00,13.35,13.37,13.35,13.37,36000.0,11.0467,11.0632,11.0467,11.0632,36000.0
2010-09-21 12:50:00,13.37,13.38,13.36,13.37,26000.0,11.0632,11.0715,11.055,11.0632,26000.0
2010-09-21 13:00:00,13.37,13.38,13.35,13.36,68800.0,11.0632,11.0715,11.0467,11.055,68800.0
2010-09-21 13:10:00,13.36,13.37,13.35,13.37,44000.0,11.055,11.0632,11.0467,11.0632,44000.0
2010-09-21 13:20:00,13.37,13.37,13.35,13.35,44000.0,11.0632,11.0632,11.0467,11.0467,44000.0
2010-09-21 13:30:00,13.34,13.36,13.33,13.36,69600.0,11.0384,11.055,11.0301,11.055,69600.0
2010-09-21 13:40:00,13.36,13.38,13.35,13.38,165600.0,11.055,11.0715,11.0467,11.0715,165600.0
2010-09-21 13:50:00,13.37,13.41,13.37,13.41,147200.0,11.0632,11.0963,11.0632,11.0963,147200.0
2010-09-21 14:00:00,13.41,13.43,13.4,13.42,304000.0,11.0963,11.1129,11.0881,11.1046,304000.0
2010-09-21 14:10:00,13.41,13.5,13.39,13.49,226800.0,11.0963,11.1708,11.0798,11.1625,226800.0
2010-09-21 14:20:00,13.49,13.49,13.45,13.47,296400.0,11.1625,11.1625,11.1294,11.146,296400.0
2010-09-21 14:30:00,13.47,13.51,13.45,13.51,358400.0,11.146,11.1791,11.1294,11.1791,358400.0
2010-09-21 14:40:00,13.51,13.51,13.47,13.49,140400.0,11.1791,11.1791,11.146,11.1625,140400.0
2010-09-21 14:50:00,13.49,13.49,13.44,13.45,139600.0,11.1625,11.1625,11.1212,11.1294,139600.0
2010-09-21 15:00:00,13.46,13.47,13.43,13.47,131600.0,11.1377,11.146,11.1129,11.146,131600.0
2010-09-21 15:10:00,13.47,13.49,13.45,13.48,105600.0,11.146,11.1625,11.1294,11.1543,105600.0
2010-09-21 15:20:00,13.48,13.49,13.43,13.46,151600.0,11.1543,11.1625,11.1129,11.1377,151600.0
2010-09-21 15:30:00,13.45,13.46,13.38,13.42,226800.0,11.1294,11.1377,11.0715,11.1046,226800.0
2010-09-21 15:40:00,13.42,13.45,13.41,13.43,162400.0,11.1046,11.1294,11.0963,11.1129,162400.0
2010-09-21 15:50:00,13.43,13.48,13.43,13.47,777200.0,11.1129,11.1543,11.1129,11.146,777200.0
2010-09-22 09:30:00,13.44,13.51,13.41,13.47,243200.0,11.1212,11.1791,11.0963,11.146,243200.0
2010-09-22 09:40:00,13.47,13.53,13.47,13.53,199200.0,11.146,11.1956,11.146,11.1956,199200.0
2010-09-22 09:50:00,13.52,13.53,13.45,13.47,188000.0,11.1874,11.1956,11.1294,11.146,188000.0
2010-09-22 10:00:00,13.47,13.47,13.38,13.4,244400.0,11.146,11.146,11.0715,11.0881,244400.0
2010-09-22 10:10:00,13.4,13.47,13.39,13.46,176400.0,11.0881,11.146,11.0798,11.1377,176400.0
2010-09-22 10:20:00,13.46,13.51,13.45,13.46,141200.0,11.1377,11.1791,11.1294,11.1377,141200.0
2010-09-22 10:30:00,13.45,13.51,13.44,13.51,232800.0,11.1294,11.1791,11.1212,11.1791,232800.0
2010-09-22 10:40:00,13.51,13.53,13.5,13.52,153600.0,11.1791,11.1956,11.1708,11.1874,153600.0
2010-09-22 10:50:00,13.52,13.57,13.52,13.57,198000.0,11.1874,11.2287,11.1874,11.2287,198000.0
2010-09-22 11:00:00,13.57,13.58,13.54,13.55,96000.0,11.2287,11.237,11.2039,11.2122,96000.0
2010-09-22 11:10:00,13.55,13.58,13.55,13.57,140000.0,11.2122,11.237,11.2122,11.2287,140000.0
2010-09-22 11:20:00,13.57,13.58,13.56,13.58,111600.0,11.2287,11.237,11.2205,11.237,111600.0
2010-09-22 11:30:00,13.58,13.6,13.54,13.6,274800.0,11.237,11.2536,11.2039,11.2536,274800.0
2010-09-22 11:40:00,13.6,13.6,13.58,13.58,97600.0,11.2536,11.2536,11.237,11.237,97600.0
2010-09-22 11:50:00,13.58,13.64,13.58,13.63,125200.0,11.237,11.2867,11.237,11.2784,125200.0
2010-09-22 12:00:00,13.63,13.63,13.61,13.63,60800.0,11.2784,11.2784,11.2618,11.2784,60800.0
2010-09-22 12:10:00,13.62,13.65,13.62,13.65,104800.0,11.2701,11.2949,11.2701,11.2949,104800.0
2010-09-22 12:20:00,13.65,13.67,13.65,13.67,91600.0,11.2949,11.3115,11.2949,11.3115,91600.0
2010-09-22 12:30:00,13.67,13.69,13.66,13.69,131200.0,11.3115,11.328,11.3032,11.328,131200.0
2010-09-22 12:40:00,13.69,13.7,13.68,13.69,117600.0,11.328,11.3363,11.3198,11.328,117600.0
2010-09-22 12:50:00,13.69,13.71,13.69,13.71,121600.0,11.328,11.3446,11.328,11.3446,121600.0
2010-09-22 13:00:00,13.71,13.72,13.69,13.7,211600.0,11.3446,11.3528,11.328,11.3363,211600.0
2010-09-22 13:10:00,13.69,13.7,13.68,13.69,133600.0,11.328,11.3363,11.3198,11.328,133600.0
2010-09-22 13:20:00,13.69,13.72,13.69,13.72,76800.0,11.328,11.3528,11.328,11.3528,76800.0
2010-09-22 13:30:00,13.72,13.74,13.71,13.74,112800.0,11.3528,11.3694,11.3446,11.3694,112800.0
2010-09-22 13:40:00,13.74,13.74,13.73,13.73,116800.0,11.3694,11.3694,11.3611,11.3611,116800.0
2010-09-22 13:50:00,13.73,13.73,13.7,13.7,198400.0,11.3611,11.3611,11.3363,11.3363,198400.0
2010-09-22 14:00:00,13.7,13.7,13.68,13.7,164400.0,11.3363,11.3363,11.3198,11.3363,164400.0
2010-09-22 14:10:00,13.7,13.71,13.69,13.71,93600.0,11.3363,11.3446,11.328,11.3446,93600.0
2010-09-22 14:20:00,13.7,13.72,13.7,13.72,107200.0,11.3363,11.3528,11.3363,11.3528,107200.0
2010-09-22 14:30:00,13.72,13.76,13.72,13.74,205600.0,11.3528,11.3859,11.3528,11.3694,205600.0
2010-09-22 14:40:00,13.74,13.75,13.71,13.72,167600.0,11.3694,11.3777,11.3446,11.3528,167600.0
2010-09-22 14:50:00,13.72,13.74,13.71,13.73,203200.0,11.3528,11.3694,11.3446,11.3611,203200.0
2010-09-22 15:00:00,13.73,13.73,13.72,13.73,265600.0,11.3611,11.3611,11.3528,11.3611,265600.0
2010-09-22 15:10:00,13.73,13.74,13.72,13.72,226000.0,11.3611,11.3694,11.3528,11.3528,226000.0
2010-09-22 15:20:00,13.72,13.73,13.71,13.72,234400.0,11.3528,11.3611,11.3446,11.3528,234400.0
2010-09-22 15:30:00,13.71,13.74,13.7,13.74,318000.0,11.3446,11.3694,11.3363,11.3694,318000.0
2010-09-22 15:40:00,13.74,13.74,13.71,13.71,394800.0,11.3694,11.3694,11.3446,11.3446,394800.0
2010-09-22 15:50:00,13.71,13.72,13.7,13.72,668800.0,11.3446,11.3528,11.3363,11.3528,668800.0
2010-09-23 09:30:00,13.65,13.72,13.6,13.72,184000.0,11.2949,11.3528,11.2536,11.3528,184000.0
2010-09-23 09:40:00,13.72,13.86,13.72,13.85,298800.0,11.3528,11.4687,11.3528,11.4604,298800.0
2010-09-23 09:50:00,13.85,13.87,13.83,13.87,708800.0,11.4604,11.477,11.4439,11.477,708800.0
2010-09-23 10:00:00,13.86,13.96,13.86,13.94,384000.0,11.4687,11.5514,11.4687,11.5349,384000.0
2010-09-23 10:10:00,13.94,13.95,13.92,13.93,270000.0,11.5349,11.5432,11.5183,11.5266,270000.0
2010-09-23 10:20:00,13.92,13.93,13.88,13.93,320800.0,11.5183,11.5266,11.4852,11.5266,320800.0
2010-09-23 10:30:00,13.93,13.99,13.92,13.98,261600.0,11.5266,11.5763,11.5183,11.568,261600.0
2010-09-23 10:40:00,13.98,13.98,13.94,13.95,235600.0,11.568,11.568,11.5349,11.5432,235600.0
2010-09-23 10:50:00,13.95,13.95,13.92,13.92,166400.0,11.5432,11.5432,11.5183,11.5183,166400.0
2010-09-23 11:00:00,13.93,13.93,13.9,13.9,110400.0,11.5266,11.5266,11.5018,11.5018,110400.0
2010-09-23 11:10:00,13.9,13.93,13.9,13.93,86800.0,11.5018,11.5266,11.5018,11.5266,86800.0
2010-09-23 11:20:00,13.93,13.96,13.9,13.96,329200.0,11.5266,11.5514,11.5018,11.5514,329200.0
2010-09-23 11:30:00,13.96,13.97,13.94,13.97,202800.0,11.5514,11.5597,11.5349,11.5597,202800.0
2010-09-23 11:40:00,13.97,14.01,13.97,13.99,117600.0,11.5597,11.5928,11.5597,11.5763,117600.0
2010-09-23 11:50:00,13.99,14.03,13.98,14.03,107200.0,11.5763,11.6094,11.568,11.6094,107200.0
2010-09-23 12:00:00,14.03,14.03,13.99,14.0,94400.0,11.6094,11.6094,11.5763,11.5845,94400.0
2010-09-23 12:10:00,14.0,14.01,13.98,14.0,267200.0,11.5845,11.5928,11.568,11.5845,267200.0
2010-09-23 12:20:00,14.0,14.0,13.99,14.0,100000.0,11.5845,11.5845,11.5763,11.5845,100000.0
2010-09-23 12:30:00,14.0,14.01,14.0,14.0,96000.0,11.5845,11.5928,11.5845,11.5845,96000.0
2010-09-23 12:40:00,14.0,14.01,13.99,13.99,106400.0,11.5845,11.5928,11.5763,11.5763,106400.0
2010-09-23 12:50:00,13.99,14.0,13.97,13.98,83200.0,11.5763,11.5845,11.5597,11.568,83200.0
2010-09-23 13:00:00,13.98,13.99,13.97,13.97,59600.0,11.568,11.5763,11.5597,11.5597,59600.0
2010-09-23 13:10:00,13.97,13.99,13.95,13.97,51600.0,11.5597,11.5763,11.5432,11.5597,51600.0
2010-09-23 13:20:00,13.97,13.99,13.97,13.97,60000.0,11.5597,11.5763,11.5597,11.5597,60000.0
2010-09-23 13:30:00,13.97,14.0,13.97,13.99,50400.0,11.5597,11.5845,11.5597,11.5763,50400.0
2010-09-23 13:40:00,13.99,13.99,13.97,13.97,54800.0,11.5763,11.5763,11.5597,11.5597,54800.0
2010-09-23 13:50:00,13.97,14.0,13.97,13.99,52400.0,11.5597,11.5845,11.5597,11.5763,52400.0
2010-09-23 14:00:00,13.99,14.0,13.98,13.99,125600.0,11.5763,11.5845,11.568,11.5763,125600.0
2010-09-23 14:10:00,13.99,14.0,13.98,13.99,60800.0,11.5763,11.5845,11.568,11.5763,60800.0
2010-09-23 14:20:00,13.99,14.01,13.99,13.99,69200.0,11.5763,11.5928,11.5763,11.5763,69200.0
2010-09-23 14:30:00,13.99,14.0,13.98,13.98,89200.0,11.5763,11.5845,11.568,11.568,89200.0
2010-09-23 14:40:00,13.98,13.98,13.96,13.97,137600.0,11.568,11.568,11.5514,11.5597,137600.0
2010-09-23 14:50:00,13.97,13.97,13.95,13.96,196000.0,11.5597,11.5597,11.5432,11.5514,196000.0
2010-09-23 15:00:00,13.96,13.96,13.92,13.93,197600.0,11.5514,11.5514,11.5183,11.5266,197600.0
2010-09-23 15:10:00,13.93,13.94,13.9,13.94,236000.0,11.5266,11.5349,11.5018,11.5349,236000.0
2010-09-23 15:20:00,13.93,13.97,13.93,13.95,257600.0,11.5266,11.5597,11.5266,11.5432,257600.0
2010-09-23 15:30:00,13.95,13.95,13.92,13.94,378400.0,11.5432,11.5432,11.5183,11.5349,378400.0
2010-09-23 15:40:00,13.94,13.97,13.93,13.97,626400.0,11.5349,11.5597,11.5266,11.5597,626400.0
2010-09-23 15:50:00,13.97,13.98,13.97,13.97,595600.0,11.5597,11.568,11.5597,11.5597,595600.0
2010-09-24 09:30:00,14.08,14.08,13.98,14.02,312000.0,11.6507,11.6507,11.568,11.6011,312000.0
2010-09-24 09:40:00,14.02,14.06,14.01,14.02,232800.0,11.6011,11.6342,11.5928,11.6011,232800.0
2010-09-24 09:50:00,14.02,14.06,14.02,14.05,182000.0,11.6011,11.6342,11.6011,11.6259,182000.0
2010-09-24 10:00:00,14.05,14.13,14.04,14.13,204400.0,11.6259,11.6921,11.6176,11.6921,204400.0
2010-09-24 10:10:00,14.13,14.15,14.11,14.12,180400.0,11.6921,11.7087,11.6756,11.6838,180400.0
2010-09-24 10:20:00,14.12,14.15,14.1,14.14,162800.0,11.6838,11.7087,11.6673,11.7004,162800.0
2010-09-24 10:30:00,14.14,14.14,14.1,14.12,93200.0,11.7004,11.7004,11.6673,11.6838,93200.0
2010-09-24 10:40:00,14.12,14.13,14.1,14.11,121200.0,11.6838,11.6921,11.6673,11.6756,121200.0
2010-09-24 10:50:00,14.1,14.12,14.1,14.1,60000.0,11.6673,11.6838,11.6673,11.6673,60000.0
2010-09-24 11:00:00,14.1,14.11,14.08,14.11,150400.0,11.6673,11.6756,11.6507,11.6756,150400.0
2010-09-24 11:10:00,14.11,14.12,14.09,14.11,111200.0,11.6756,11.6838,11.659,11.6756,111200.0
2010-09-24 11:20:00,14.11,14.12,14.1,14.1,91600.0,11.6756,11.6838,11.6673,11.6673,91600.0
2010-09-24 11:30:00,14.1,14.13,14.1,14.12,76400.0,11.6673,11.6921,11.6673,11.6838,76400.0
2010-09-24 11:40:00,14.11,14.11,14.09,14.09,156000.0,11.6756,11.6756,11.659,11.659,156000.0
2010-09-24 11:50:00,14.09,14.1,14.07,14.07,135600.0,11.659,11.6673,11.6425,11.6425,135600.0
2010-09-24 12:00:00,14.07,14.1,14.07,14.1,84400.0,11.6425,11.6673,11.6425,11.6673,84400.0
2010-09-24 12:10:00,14.1,14.11,14.09,14.1,32400.0,11.6673,11.6756,11.659,11.6673,32400.0
2010-09-24 12:20:00,14.1,14.12,14.09,14.12,49200.0,11.6673,11.6838,11.659,11.6838,49200.0
2010-09-24 12:30:00,14.12,14.13,14.11,14.11,76800.0,11.6838,11.6921,11.6756,11.6756,76800.0
2010-09-24 12:40:00,14.12,14.13,14.11,14.13,104800.0,11.6838,11.6921,11.6756,11.6921,104800.0
2010-09-24 12:50:00,14.14,14.14,14.11,14.12,95200.0,11.7004,11.7004,11.6756,11.6838,95200.0
2010-09-24 13:00:00,14.12,14.13,14.1,14.1,107600.0,11.6838,11.6921,11.6673,11.6673,107600.0
2010-09-24 13:10:00,14.1,14.13,14.1,14.12,94800.0,11.6673,11.6921,11.6673,11.6838,94800.0
2010-09-24 13:20:00,14.12,14.13,14.11,14.12,32400.0,11.6838,11.6921,11.6756,11.6838,32400.0
2010-09-24 13:30:00,14.12,14.13,14.11,14.11,92400.0,11.6838,11.6921,11.6756,11.6756,92400.0
2010-09-24 13:40:00,14.11,14.12,14.1,14.11,79600.0,11.6756,11.6838,11.6673,11.6756,79600.0
2010-09-24 13:50:00,14.11,14.12,14.1,14.1,46800.0,11.6756,11.6838,11.6673,11.6673,46800.0
2010-09-24 14:00:00,14.1,14.12,14.1,14.11,40400.0,11.6673,11.6838,11.6673,11.6756,40400.0
2010-09-24 14:10:00,14.11,14.12,14.1,14.11,92000.0,11.6756,11.6838,11.6673,11.6756,92000.0
2010-09-24 14:20:00,14.11,14.12,14.1,14.11,50000.0,11.6756,11.6838,11.6673,11.6756,50000.0
2010-09-24 14:30:00,14.11,14.13,14.11,14.13,66000.0,11.6756,11.6921,11.6756,11.6921,66000.0
2010-09-24 14:40:00,14.13,14.13,14.12,14.12,96000.0,11.6921,11.6921,11.6838,11.6838,96000.0
2010-09-24 14:50:00,14.12,14.12,14.1,14.11,146000.0,11.6838,11.6838,11.6673,11.6756,146000.0
2010-09-24 15:00:00,14.1,14.11,14.1,14.1,111200.0,11.6673,11.6756,11.6673,11.6673,111200.0
2010-09-24 15:10:00,14.1,14.12,14.1,14.11,115600.0,11.6673,11.6838,11.6673,11.6756,115600.0
2010-09-24 15:20:00,14.11,14.12,14.1,14.1,179200.0,11.6756,11.6838,11.6673,11.6673,179200.0
2010-09-24 15:30:00,14.1,14.12,14.09,14.11,146800.0,11.6673,11.6838,11.659,11.6756,146800.0
2010-09-24 15:40:00,14.11,14.12,14.1,14.11,225200.0,11.6756,11.6838,11.6673,11.6756,225200.0
2010-09-24 15:50:00,14.11,14.12,14.1,14.11,422800.0,11.6756,11.6838,11.6673,11.6756,422800.0
2010-09-27 09:30:00,14.06,14.09,13.99,14.01,118800.0,11.6342,11.659,11.5763,11.5928,118800.0
2010-09-27 09:40:00,14.01,14.04,13.98,13.98,165200.0,11.5928,11.6176,11.568,11.568,165200.0
2010-09-27 09:50:00,13.98,14.0,13.97,13.97,147600.0,11.568,11.5845,11.5597,11.5597,147600.0
2010-09-27 10:00:00,13.98,14.01,13.97,13.99,147600.0,11.568,11.5928,11.5597,11.5763,147600.0
2010-09-27 10:10:00,14.0,14.0,13.95,13.96,85200.0,11.5845,11.5845,11.5432,11.5514,85200.0
2010-09-27 10:20:00,13.96,13.96,13.92,13.94,229200.0,11.5514,11.5514,11.5183,11.5349,229200.0
2010-09-27 10:30:00,13.94,13.94,13.91,13.94,132400.0,11.5349,11.5349,11.5101,11.5349,132400.0
2010-09-27 10:40:00,13.94,13.94,13.93,13.93,161600.0,11.5349,11.5349,11.5266,11.5266,161600.0
2010-09-27 10:50:00,13.93,13.93,13.91,13.92,82000.0,11.5266,11.5266,11.5101,11.5183,82000.0
2010-09-27 11:00:00,13.92,13.92,13.88,13.88,107600.0,11.5183,11.5183,11.4852,11.4852,107600.0
2010-09-27 11:10:00,13.88,13.89,13.86,13.88,157200.0,11.4852,11.4935,11.4687,11.4852,157200.0
2010-09-27 11:20:00,13.87,13.9,13.86,13.89,155200.0,11.477,11.5018,11.4687,11.4935,155200.0
2010-09-27 11:30:00,13.89,13.92,13.89,13.9,92400.0,11.4935,11.5183,11.4935,11.5018,92400.0
2010-09-27 11:40:00,13.9,13.93,13.89,13.93,74000.0,11.5018,11.5266,11.4935,11.5266,74000.0
2010-09-27 11:50:00,13.93,13.93,13.91,13.92,84800.0,11.5266,11.5266,11.5101,11.5183,84800.0
2010-09-27 12:00:00,13.92,13.94,13.92,13.92,106000.0,11.5183,11.5349,11.5183,11.5183,106000.0
2010-09-27 12:10:00,13.92,13.93,13.9,13.92,129200.0,11.5183,11.5266,11.5018,11.5183,129200.0
2010-09-27 12:20:00,13.92,13.92,13.9,13.9,78800.0,11.5183,11.5183,11.5018,11.5018,78800.0
2010-09-27 12:30:00,13.9,13.9,13.87,13.88,111600.0,11.5018,11.5018,11.477,11.4852,111600.0
2010-09-27 12:40:00,13.88,13.88,13.85,13.85,136400.0,11.4852,11.4852,11.4604,11.4604,136400.0
2010-09-27 12:50:00,13.85,13.85,13.84,13.84,58800.0,11.4604,11.4604,11.4521,11.4521,58800.0
2010-09-27 13:00:00,13.84,13.85,13.83,13.84,125200.0,11.4521,11.4604,11.4439,11.4521,125200.0
2010-09-27 13:10:00,13.84,13.85,13.81,13.83,160400.0,11.4521,11.4604,11.4273,11.4439,160400.0
2010-09-27 13:20:00,13.83,13.84,13.82,13.82,83600.0,11.4439,11.4521,11.4356,11.4356,83600.0
2010-09-27 13:30:00,13.83,13.83,13.81,13.82,94800.0,11.4439,11.4439,11.4273,11.4356,94800.0
2010-09-27 13:40:00,13.82,13.86,13.82,13.85,159200.0,11.4356,11.4687,11.4356,11.4604,159200.0
2010-09-27 13:50:00,13.85,13.88,13.84,13.87,83200.0,11.4604,11.4852,11.4521,11.477,83200.0
2010-09-27 14:00:00,13.87,13.9,13.87,13.9,67200.0,11.477,11.5018,11.477,11.5018,67200.0
2010-09-27 14:10:00,13.9,13.92,13.89,13.92,132000.0,11.5018,11.5183,11.4935,11.5183,132000.0
2010-09-27 14:20:00,13.92,13.94,13.92,13.93,66000.0,11.5183,11.5349,11.5183,11.5266,66000.0
2010-09-27 14:30:00,13.94,13.95,13.93,13.94,109200.0,11.5349,11.5432,11.5266,11.5349,109200.0
2010-09-27 14:40:00,13.94,13.97,13.94,13.95,130000.0,11.5349,11.5597,11.5349,11.5432,130000.0
2010-09-27 14:50:00,13.95,13.95,13.92,13.92,104800.0,11.5432,11.5432,11.5183,11.5183,104800.0
2010-09-27 15:00:00,13.92,13.92,13.88,13.88,213600.0,11.5183,11.5183,11.4852,11.4852,213600.0
2010-09-27 15:10:00,13.88,13.9,13.87,13.9,159600.0,11.4852,11.5018,11.477,11.5018,159600.0
2010-09-27 15:20:00,13.9,13.91,13.9,13.9,113600.0,11.5018,11.5101,11.5018,11.5018,113600.0
2010-09-27 15:30:00,13.9,13.9,13.87,13.87,149600.0,11.5018,11.5018,11.477,11.477,149600.0
2010-09-27 15:40:00,13.87,13.88,13.86,13.87,331200.0,11.477,11.4852,11.4687,11.477,331200.0
2010-09-27 15:50:00,13.87,13.87,13.84,13.86,342800.0,11.477,11.477,11.4521,11.4687,342800.0
2010-09-28 09:30:00,13.92,14.05,13.9,13.93,141600.0,11.5183,11.6259,11.5018,11.5266,141600.0
2010-09-28 09:40:00,13.92,13.92,13.86,13.88,156000.0,11.5183,11.5183,11.4687,11.4852,156000.0
2010-09-28 09:50:00,13.88,13.9,13.83,13.84,181200.0,11.4852,11.5018,11.4439,11.4521,181200.0
2010-09-28 10:00:00,13.83,13.83,13.75,13.77,324000.0,11.4439,11.4439,11.3777,11.3942,324000.0
2010-09-28 10:10:00,13.77,13.82,13.76,13.78,206800.0,11.3942,11.4356,11.3859,11.4025,206800.0
2010-09-28 10:20:00,13.78,13.81,13.76,13.78,356800.0,11.4025,11.4273,11.3859,11.4025,356800.0
2010-09-28 10:30:00,13.78,13.85,13.78,13.85,96400.0,11.4025,11.4604,11.4025,11.4604,96400.0
2010-09-28 10:40:00,13.85,13.89,13.85,13.88,222800.0,11.4604,11.4935,11.4604,11.4852,222800.0
2010-09-28 10:50:00,13.88,13.91,13.88,13.91,220400.0,11.4852,11.5101,11.4852,11.5101,220400.0
2010-09-28 11:00:00,13.91,13.93,13.89,13.9,80400.0,11.5101,11.5266,11.4935,11.5018,80400.0
2010-09-28 11:10:00,13.9,13.96,13.9,13.94,284400.0,11.5018,11.5514,11.5018,11.5349,284400.0
2010-09-28 11:20:00,13.94,13.95,13.92,13.92,275600.0,11.5349,11.5432,11.5183,11.5183,275600.0
2010-09-28 11:30:00,13.92,13.95,13.92,13.94,137600.0,11.5183,11.5432,11.5183,11.5349,137600.0
2010-09-28 11:40:00,13.94,13.96,13.93,13.94,131200.0,11.5349,11.5514,11.5266,11.5349,131200.0
2010-09-28 11:50:00,13.94,13.96,13.93,13.95,118800.0,11.5349,11.5514,11.5266,11.5432,118800.0
2010-09-28 12:00:00,13.95,13.96,13.93,13.96,188000.0,11.5432,11.5514,11.5266,11.5514,188000.0
2010-09-28 12:10:00,13.96,13.98,13.95,13.97,250800.0,11.5514,11.568,11.5432,11.5597,250800.0
2010-09-28 12:20:00,13.97,14.03,13.97,14.01,272000.0,11.5597,11.6094,11.5597,11.5928,272000.0
2010-09-28 12:30:00,14.01,14.01,13.98,14.0,122800.0,11.5928,11.5928,11.568,11.5845,122800.0
2010-09-28 12:40:00,14.01,14.04,14.0,14.03,73600.0,11.5928,11.6176,11.5845,11.6094,73600.0
2010-09-28 12:50:00,14.03,14.03,14.0,14.03,140800.0,11.6094,11.6094,11.5845,11.6094,140800.0
2010-09-28 13:00:00,14.03,14.03,13.98,13.99,123200.0,11.6094,11.6094,11.568,11.5763,123200.0
2010-09-28 13:10:00,13.99,14.02,13.99,14.02,100400.0,11.5763,11.6011,11.5763,11.6011,100400.0
2010-09-28 13:20:00,14.02,14.04,14.01,14.03,85200.0,11.6011,11.6176,11.5928,11.6094,85200.0
2010-09-28 13:30:00,14.03,14.05,14.03,14.04,42400.0,11.6094,11.6259,11.6094,11.6176,42400.0
2010-09-28 13:40:00,14.04,14.06,14.04,14.06,117200.0,11.6176,11.6342,11.6176,11.6342,117200.0
2010-09-28 13:50:00,14.06,14.13,14.06,14.12,306400.0,11.6342,11.6921,11.6342,11.6838,306400.0
2010-09-28 14:00:00,14.12,14.12,14.11,14.12,274400.0,11.6838,11.6838,11.6756,11.6838,274400.0
2010-09-28 14:10:00,14.11,14.11,14.09,14.09,187600.0,11.6756,11.6756,11.659,11.659,187600.0
2010-09-28 14:20:00,14.09,14.1,14.07,14.07,174800.0,11.659,11.6673,11.6425,11.6425,174800.0
2010-09-28 14:30:00,14.07,14.08,14.03,14.05,223600.0,11.6425,11.6507,11.6094,11.6259,223600.0
2010-09-28 14:40:00,14.05,14.05,14.0,14.02,279200.0,11.6259,11.6259,11.5845,11.6011,279200.0
2010-09-28 14:50:00,14.02,14.03,13.99,14.02,107200.0,11.6011,11.6094,11.5763,11.6011,107200.0
2010-09-28 15:00:00,14.02,14.03,13.99,14.03,71200.0,11.6011,11.6094,11.5763,11.6094,71200.0
2010-09-28 15:10:00,14.03,14.08,14.02,14.07,178000.0,11.6094,11.6507,11.6011,11.6425,178000.0
2010-09-28 15:20:00,14.07,14.08,14.03,14.05,441600.0,11.6425,11.6507,11.6094,11.6259,441600.0
2010-09-28 15:30:00,14.04,14.08,14.02,14.07,750400.0,11.6176,11.6507,11.6011,11.6425,750400.0
2010-09-28 15:40:00,14.07,14.08,14.03,14.05,932800.0,11.6425,11.6507,11.6094,11.6259,932800.0
2010-09-28 15:50:00,14.05,14.07,14.02,14.04,1144400.0,11.6259,11.6425,11.6011,11.6176,1144400.0
2010-09-29 09:30:00,13.98,14.01,13.96,13.97,84000.0,11.568,11.5928,11.5514,11.5597,84000.0
2010-09-29 09:40:00,13.98,14.02,13.97,13.99,222800.0,11.568,11.6011,11.5597,11.5763,222800.0
2010-09-29 09:50:00,13.99,13.99,13.93,13.93,186400.0,11.5763,11.5763,11.5266,11.5266,186400.0
2010-09-29 10:00:00,13.93,13.97,13.92,13.95,161600.0,11.5266,11.5597,11.5183,11.5432,161600.0
2010-09-29 10:10:00,13.95,13.95,13.87,13.88,268400.0,11.5432,11.5432,11.477,11.4852,268400.0
2010-09-29 10:20:00,13.88,13.89,13.84,13.88,154000.0,11.4852,11.4935,11.4521,11.4852,154000.0
2010-09-29 10:30:00,13.88,13.95,13.87,13.94,178400.0,11.4852,11.5432,11.477,11.5349,178400.0
2010-09-29 10:40:00,13.95,13.96,13.9,13.94,153600.0,11.5432,11.5514,11.5018,11.5349,153600.0
2010-09-29 10:50:00,13.93,13.94,13.88,13.91,373200.0,11.5266,11.5349,11.4852,11.5101,373200.0
2010-09-29 11:00:00,13.91,13.95,13.9,13.94,92800.0,11.5101,11.5432,11.5018,11.5349,92800.0
2010-09-29 11:10:00,13.94,13.95,13.91,13.92,170800.0,11.5349,11.5432,11.5101,11.5183,170800.0
2010-09-29 11:20:00,13.92,13.93,13.91,13.92,313600.0,11.5183,11.5266,11.5101,11.5183,313600.0
2010-09-29 11:30:00,13.93,13.94,13.91,13.93,223600.0,11.5266,11.5349,11.5101,11.5266,223600.0
2010-09-29 11:40:00,13.93,13.95,13.92,13.94,100400.0,11.5266,11.5432,11.5183,11.5349,100400.0
2010-09-29 11:50:00,13.94,13.95,13.93,13.94,179200.0,11.5349,11.5432,11.5266,11.5349,179200.0
2010-09-29 12:00:00,13.94,13.94,13.92,13.92,238800.0,11.5349,11.5349,11.5183,11.5183,238800.0
2010-09-29 12:10:00,13.92,13.93,13.9,13.91,164800.0,11.5183,11.5266,11.5018,11.5101,164800.0
2010-09-29 12:20:00,13.9,13.95,13.9,13.94,76400.0,11.5018,11.5432,11.5018,11.5349,76400.0
2010-09-29 12:30:00,13.94,13.94,13.9,13.92,68800.0,11.5349,11.5349,11.5018,11.5183,68800.0
2010-09-29 12:40:00,13.92,13.93,13.9,13.9,88400.0,11.5183,11.5266,11.5018,11.5018,88400.0
2010-09-29 12:50:00,13.9,13.92,13.9,13.9,111600.0,11.5018,11.5183,11.5018,11.5018,111600.0
2010-09-29 13:00:00,13.9,13.92,13.89,13.89,85200.0,11.5018,11.5183,11.4935,11.4935,85200.0
2010-09-29 13:10:00,13.89,13.9,13.89,13.9,48000.0,11.4935,11.5018,11.4935,11.5018,48000.0
2010-09-29 13:20:00,13.9,13.91,13.89,13.89,52000.0,11.5018,11.5101,11.4935,11.4935,52000.0
2010-09-29 13:30:00,13.89,13.91,13.87,13.88,49600.0,11.4935,11.5101,11.477,11.4852,49600.0
2010-09-29 13:40:00,13.88,13.92,13.88,13.92,83600.0,11.4852,11.5183,11.4852,11.5183,83600.0
2010-09-29 13:50:00,13.92,13.93,13.9,13.93,98400.0,11.5183,11.5266,11.5018,11.5266,98400.0
2010-09-29 14:00:00,13.92,13.94,13.92,13.92,79200.0,11.5183,11.5349,11.5183,11.5183,79200.0
2010-09-29 14:10:00,13.92,13.94,13.92,13.92,105200.0,11.5183,11.5349,11.5183,11.5183,105200.0
2010-09-29 14:20:00,13.92,13.92,13.9,13.9,114800.0,11.5183,11.5183,11.5018,11.5018,114800.0
2010-09-29 14:30:00,13.9,13.91,13.9,13.91,120000.0,11.5018,11.5101,11.5018,11.5101,120000.0
2010-09-29 14:40:00,13.91,13.93,13.9,13.9,122800.0,11.5101,11.5266,11.5018,11.5018,122800.0
2010-09-29 14:50:00,13.9,13.92,13.9,13.91,162400.0,11.5018,11.5183,11.5018,11.5101,162400.0
2010-09-29 15:00:00,13.91,13.91,13.87,13.88,184000.0,11.5101,11.5101,11.477,11.4852,184000.0
2010-09-29 15:10:00,13.88,13.89,13.85,13.89,246400.0,11.4852,11.4935,11.4604,11.4935,246400.0
2010-09-29 15:20:00,13.89,13.91,13.89,13.91,232400.0,11.4935,11.5101,11.4935,11.5101,232400.0
2010-09-29 15:30:00,13.91,13.92,13.88,13.92,316400.0,11.5101,11.5183,11.4852,11.5183,316400.0
2010-09-29 15:40:00,13.92,13.93,13.9,13.93,286000.0,11.5183,11.5266,11.5018,11.5266,286000.0
2010-09-29 15:50:00,13.92,13.93,13.91,13.92,232800.0,11.5183,11.5266,11.5101,11.5183,232800.0
2010-09-30 09:30:00,13.99,14.06,13.74,13.74,459600.0,11.5763,11.6342,11.3694,11.3694,459600.0
2010-09-30 09:40:00,13.75,13.81,13.69,13.77,711600.0,11.3777,11.4273,11.328,11.3942,711600.0
2010-09-30 09:50:00,13.77,13.82,13.75,13.78,213200.0,11.3942,11.4356,11.3777,11.4025,213200.0
2010-09-30 10:00:00,13.78,13.78,13.73,13.76,488400.0,11.4025,11.4025,11.3611,11.3859,488400.0
2010-09-30 10:10:00,13.76,13.78,13.71,13.74,279600.0,11.3859,11.4025,11.3446,11.3694,279600.0
2010-09-30 10:20:00,13.74,13.74,13.7,13.7,199600.0,11.3694,11.3694,11.3363,11.3363,199600.0
2010-09-30 10:30:00,13.7,13.75,13.7,13.74,230000.0,11.3363,11.3777,11.3363,11.3694,230000.0
2010-09-30 10:40:00,13.74,13.76,13.72,13.74,182400.0,11.3694,11.3859,11.3528,11.3694,182400.0
2010-09-30 10:50:00,13.74,13.74,13.67,13.67,158000.0,11.3694,11.3694,11.3115,11.3115,158000.0
2010-09-30 11:00:00,13.67,13.67,13.61,13.61,367600.0,11.3115,11.3115,11.2618,11.2618,367600.0
2010-09-30 11:10:00,13.61,13.62,13.59,13.62,303200.0,11.2618,11.2701,11.2453,11.2701,303200.0
2010-09-30 11:20:00,13.62,13.63,13.55,13.56,225600.0,11.2701,11.2784,11.2122,11.2205,225600.0
2010-09-30 11:30:00,13.56,13.58,13.55,13.56,223200.0,11.2205,11.237,11.2122,11.2205,223200.0
2010-09-30 11:40:00,13.56,13.59,13.56,13.59,183200.0,11.2205,11.2453,11.2205,11.2453,183200.0
2010-09-30 11:50:00,13.58,13.58,13.55,13.56,206400.0,11.237,11.237,11.2122,11.2205,206400.0
2010-09-30 12:00:00,13.56,13.56,13.53,13.54,158000.0,11.2205,11.2205,11.1956,11.2039,158000.0
2010-09-30 12:10:00,13.54,13.57,13.54,13.57,244000.0,11.2039,11.2287,11.2039,11.2287,244000.0
2010-09-30 12:20:00,13.57,13.58,13.55,13.55,116000.0,11.2287,11.237,11.2122,11.2122,116000.0
2010-09-30 12:30:00,13.55,13.6,13.55,13.59,119600.0,11.2122,11.2536,11.2122,11.2453,119600.0
2010-09-30 12:40:00,13.59,13.63,13.59,13.62,107200.0,11.2453,11.2784,11.2453,11.2701,107200.0
2010-09-30 12:50:00,13.62,13.63,13.6,13.62,374400.0,11.2701,11.2784,11.2536,11.2701,374400.0
2010-09-30 13:00:00,13.62,13.64,13.61,13.64,82800.0,11.2701,11.2867,11.2618,11.2867,82800.0
2010-09-30 13:10:00,13.64,13.65,13.63,13.65,96800.0,11.2867,11.2949,11.2784,11.2949,96800.0
2010-09-30 13:20:00,13.65,13.68,13.64,13.68,99200.0,11.2949,11.3198,11.2867,11.3198,99200.0
2010-09-30 13:30:00,13.68,13.71,13.67,13.68,61200.0,11.3198,11.3446,11.3115,11.3198,61200.0
2010-09-30 13:40:00,13.68,13.7,13.68,13.69,48000.0,11.3198,11.3363,11.3198,11.328,48000.0
2010-09-30 13:50:00,13.69,13.72,13.68,13.72,49200.0,11.328,11.3528,11.3198,11.3528,49200.0
2010-09-30 14:00:00,13.72,13.72,13.71,13.72,48000.0,11.3528,11.3528,11.3446,11.3528,48000.0
2010-09-30 14:10:00,13.72,13.72,13.69,13.7,114000.0,11.3528,11.3528,11.328,11.3363,114000.0
2010-09-30 14:20:00,13.7,13.75,13.7,13.75,144800.0,11.3363,11.3777,11.3363,11.3777,144800.0
2010-09-30 14:30:00,13.74,13.75,13.73,13.73,236400.0,11.3694,11.3777,11.3611,11.3611,236400.0
2010-09-30 14:40:00,13.72,13.74,13.72,13.74,181200.0,11.3528,11.3694,11.3528,11.3694,181200.0
2010-09-30 14:50:00,13.74,13.75,13.73,13.73,212400.0,11.3694,11.3777,11.3611,11.3611,212400.0
2010-09-30 15:00:00,13.74,13.74,13.72,13.72,130400.0,11.3694,11.3694,11.3528,11.3528,130400.0
2010-09-30 15:10:00,13.72,13.73,13.69,13.7,186400.0,11.3528,11.3611,11.328,11.3363,186400.0
2010-09-30 15:20:00,13.7,13.72,13.69,13.72,220400.0,11.3363,11.3528,11.328,11.3528,220400.0
2010-09-30 15:30:00,13.72,13.72,13.68,13.68,224000.0,11.3528,11.3528,11.3198,11.3198,224000.0
2010-09-30 15:40:00,13.68,13.69,13.66,13.69,348000.0,11.3198,11.328,11.3032,11.328,348000.0
2010-09-30 15:50:00,13.69,13.7,13.65,13.65,512800.0,11.328,11.3363,11.2949,11.2949,512800.0
2010-10-01 09:30:00,13.79,13.86,13.74,13.81,330800.0,11.4108,11.4687,11.3694,11.4273,330800.0
2010-10-01 09:40:00,13.81,13.82,13.74,13.75,545200.0,11.4273,11.4356,11.3694,11.3777,545200.0
2010-10-01 09:50:00,13.75,13.8,13.72,13.79,387200.0,11.3777,11.419,11.3528,11.4108,387200.0
2010-10-01 10:00:00,13.79,13.81,13.74,13.8,544400.0,11.4108,11.4273,11.3694,11.419,544400.0
2010-10-01 10:10:00,13.79,13.83,13.79,13.81,135200.0,11.4108,11.4439,11.4108,11.4273,135200.0
2010-10-01 10:20:00,13.81,13.81,13.69,13.75,250400.0,11.4273,11.4273,11.328,11.3777,250400.0
2010-10-01 10:30:00,13.74,13.77,13.72,13.75,290000.0,11.3694,11.3942,11.3528,11.3777,290000.0
2010-10-01 10:40:00,13.74,13.79,13.74,13.78,233600.0,11.3694,11.4108,11.3694,11.4025,233600.0
2010-10-01 10:50:00,13.77,13.8,13.76,13.78,121600.0,11.3942,11.419,11.3859,11.4025,121600.0
2010-10-01 11:00:00,13.78,13.79,13.76,13.79,120800.0,11.4025,11.4108,11.3859,11.4108,120800.0
2010-10-01 11:10:00,13.79,13.8,13.76,13.78,122800.0,11.4108,11.419,11.3859,11.4025,122800.0
2010-10-01 11:20:00,13.78,13.79,13.74,13.74,139200.0,11.4025,11.4108,11.3694,11.3694,139200.0
2010-10-01 11:30:00,13.74,13.78,13.73,13.77,123200.0,11.3694,11.4025,11.3611,11.3942,123200.0
2010-10-01 11:40:00,13.77,13.8,13.76,13.8,65600.0,11.3942,11.419,11.3859,11.419,65600.0
2010-10-01 11:50:00,13.8,13.81,13.8,13.8,55600.0,11.419,11.4273,11.419,11.419,55600.0
2010-10-01 12:00:00,13.8,13.81,13.79,13.79,105200.0,11.419,11.4273,11.4108,11.4108,105200.0
2010-10-01 12:10:00,13.79,13.79,13.77,13.78,60400.0,11.4108,11.4108,11.3942,11.4025,60400.0
2010-10-01 12:20:00,13.78,13.78,13.76,13.76,95600.0,11.4025,11.4025,11.3859,11.3859,95600.0
2010-10-01 12:30:00,13.76,13.76,13.74,13.74,91600.0,11.3859,11.3859,11.3694,11.3694,91600.0
2010-10-01 12:40:00,13.74,13.74,13.71,13.72,80400.0,11.3694,11.3694,11.3446,11.3528,80400.0
2010-10-01 12:50:00,13.72,13.74,13.71,13.74,86400.0,11.3528,11.3694,11.3446,11.3694,86400.0
2010-10-01 13:00:00,13.74,13.74,13.73,13.73,169600.0,11.3694,11.3694,11.3611,11.3611,169600.0
2010-10-01 13:10:00,13.73,13.76,13.73,13.75,86800.0,11.3611,11.3859,11.3611,11.3777,86800.0
2010-10-01 13:20:00,13.75,13.76,13.74,13.74,83600.0,11.3777,11.3859,11.3694,11.3694,83600.0
2010-10-01 13:30:00,13.74,13.74,13.67,13.67,99200.0,11.3694,11.3694,11.3115,11.3115,99200.0
2010-10-01 13:40:00,13.67,13.68,13.65,13.68,102800.0,11.3115,11.3198,11.2949,11.3198,102800.0
2010-10-01 13:50:00,13.68,13.71,13.68,13.7,48000.0,11.3198,11.3446,11.3198,11.3363,48000.0
2010-10-01 14:00:00,13.7,13.72,13.7,13.71,86400.0,11.3363,11.3528,11.3363,11.3446,86400.0
2010-10-01 14:10:00,13.71,13.74,13.71,13.74,68800.0,11.3446,11.3694,11.3446,11.3694,68800.0
2010-10-01 14:20:00,13.74,13.74,13.72,13.73,50000.0,11.3694,11.3694,11.3528,11.3611,50000.0
2010-10-01 14:30:00,13.73,13.75,13.72,13.73,77600.0,11.3611,11.3777,11.3528,11.3611,77600.0
2010-10-01 14:40:00,13.73,13.74,13.72,13.73,69200.0,11.3611,11.3694,11.3528,11.3611,69200.0
2010-10-01 14:50:00,13.73,13.75,13.72,13.74,91600.0,11.3611,11.3777,11.3528,11.3694,91600.0
2010-10-01 15:00:00,13.74,13.77,13.74,13.76,130400.0,11.3694,11.3942,11.3694,11.3859,130400.0
2010-10-01 15:10:00,13.76,13.77,13.74,13.76,110400.0,11.3859,11.3942,11.3694,11.3859,110400.0
2010-10-01 15:20:00,13.76,13.77,13.74,13.74,108000.0,11.3859,11.3942,11.3694,11.3694,108000.0
2010-10-01 15:30:00,13.74,13.76,13.74,13.74,118800.0,11.3694,11.3859,11.3694,11.3694,118800.0
2010-10-01 15:40:00,13.74,13.76,13.72,13.74,247200.0,11.3694,11.3859,11.3528,11.3694,247200.0
2010-10-01 15:50:00,13.75,13.76,13.73,13.76,696400.0,11.3777,11.3859,11.3611,11.3859,696400.0
2010-10-04 09:30:00,13.69,13.73,13.65,13.69,224400.0,11.328,11.3611,11.2949,11.328,224400.0
2010-10-04 09:40:00,13.67,13.7,13.64,13.69,347200.0,11.3115,11.3363,11.2867,11.328,347200.0
2010-10-04 09:50:00,13.69,13.72,13.64,13.65,315200.0,11.328,11.3528,11.2867,11.2949,315200.0
2010-10-04 10:00:00,13.65,13.7,13.62,13.67,391200.0,11.2949,11.3363,11.2701,11.3115,391200.0
2010-10-04 10:10:00,13.67,13.72,13.66,13.7,67600.0,11.3115,11.3528,11.3032,11.3363,67600.0
2010-10-04 10:20:00,13.71,13.72,13.69,13.7,40000.0,11.3446,11.3528,11.328,11.3363,40000.0
2010-10-04 10:30:00,13.7,13.74,13.7,13.72,416000.0,11.3363,11.3694,11.3363,11.3528,416000.0
2010-10-04 10:40:00,13.72,13.73,13.7,13.71,113600.0,11.3528,11.3611,11.3363,11.3446,113600.0
2010-10-04 10:50:00,13.71,13.72,13.67,13.68,184000.0,11.3446,11.3528,11.3115,11.3198,184000.0
2010-10-04 11:00:00,13.68,13.68,13.59,13.59,163600.0,11.3198,11.3198,11.2453,11.2453,163600.0
2010-10-04 11:10:00,13.59,13.6,13.53,13.57,244800.0,11.2453,11.2536,11.1956,11.2287,244800.0
2010-10-04 11:20:00,13.58,13.58,13.51,13.54,160000.0,11.237,11.237,11.1791,11.2039,160000.0
2010-10-04 11:30:00,13.54,13.56,13.52,13.56,135600.0,11.2039,11.2205,11.1874,11.2205,135600.0
2010-10-04 11:40:00,13.56,13.56,13.55,13.56,59200.0,11.2205,11.2205,11.2122,11.2205,59200.0
2010-10-04 11:50:00,13.56,13.56,13.52,13.53,76800.0,11.2205,11.2205,11.1874,11.1956,76800.0
2010-10-04 12:00:00,13.53,13.54,13.5,13.53,58400.0,11.1956,11.2039,11.1708,11.1956,58400.0
2010-10-04 12:10:00,13.53,13.56,13.52,13.56,53200.0,11.1956,11.2205,11.1874,11.2205,53200.0
2010-10-04 12:20:00,13.56,13.56,13.53,13.53,104800.0,11.2205,11.2205,11.1956,11.1956,104800.0
2010-10-04 12:30:00,13.54,13.55,13.51,13.52,174000.0,11.2039,11.2122,11.1791,11.1874,174000.0
2010-10-04 12:40:00,13.52,13.53,13.51,13.52,222800.0,11.1874,11.1956,11.1791,11.1874,222800.0
2010-10-04 12:50:00,13.52,13.52,13.48,13.5,306000.0,11.1874,11.1874,11.1543,11.1708,306000.0
2010-10-04 13:00:00,13.5,13.54,13.5,13.53,314000.0,11.1708,11.2039,11.1708,11.1956,314000.0
2010-10-04 13:10:00,13.54,13.59,13.54,13.57,191200.0,11.2039,11.2453,11.2039,11.2287,191200.0
2010-10-04 13:20:00,13.57,13.58,13.57,13.57,104000.0,11.2287,11.237,11.2287,11.2287,104000.0
2010-10-04 13:30:00,13.57,13.57,13.55,13.55,124400.0,11.2287,11.2287,11.2122,11.2122,124400.0
2010-10-04 13:40:00,13.56,13.58,13.56,13.57,117600.0,11.2205,11.237,11.2205,11.2287,117600.0
2010-10-04 13:50:00,13.57,13.57,13.55,13.56,118400.0,11.2287,11.2287,11.2122,11.2205,118400.0
2010-10-04 14:00:00,13.56,13.56,13.56,13.56,114000.0,11.2205,11.2205,11.2205,11.2205,114000.0
2010-10-04 14:10:00,13.56,13.56,13.55,13.55,159200.0,11.2205,11.2205,11.2122,11.2122,159200.0
2010-10-04 14:20:00,13.55,13.57,13.54,13.56,166000.0,11.2122,11.2287,11.2039,11.2205,166000.0
2010-10-04 14:30:00,13.56,13.61,13.56,13.6,131200.0,11.2205,11.2618,11.2205,11.2536,131200.0
2010-10-04 14:40:00,13.6,13.62,13.6,13.6,124000.0,11.2536,11.2701,11.2536,11.2536,124000.0
2010-10-04 14:50:00,13.6,13.6,13.59,13.6,146800.0,11.2536,11.2536,11.2453,11.2536,146800.0
2010-10-04 15:00:00,13.59,13.63,13.59,13.61,150400.0,11.2453,11.2784,11.2453,11.2618,150400.0
2010-10-04 15:10:00,13.61,13.63,13.61,13.63,136000.0,11.2618,11.2784,11.2618,11.2784,136000.0
2010-10-04 15:20:00,13.63,13.65,13.62,13.64,319600.0,11.2784,11.2949,11.2701,11.2867,319600.0
2010-10-04 15:30:00,13.64,13.64,13.59,13.6,357200.0,11.2867,11.2867,11.2453,11.2536,357200.0
2010-10-04 15:40:00,13.6,13.61,13.59,13.6,211200.0,11.2536,11.2618,11.2453,11.2536,211200.0
2010-10-04 15:50:00,13.59,13.62,13.59,13.61,430800.0,11.2453,11.2701,11.2453,11.2618,430800.0
2010-10-05 09:30:00,13.69,13.74,13.42,13.45,654800.0,11.328,11.3694,11.1046,11.1294,654800.0
2010-10-05 09:40:00,13.45,13.48,13.4,13.43,559600.0,11.1294,11.1543,11.0881,11.1129,559600.0
2010-10-05 09:50:00,13.43,13.45,13.35,13.45,703600.0,11.1129,11.1294,11.0467,11.1294,703600.0
2010-10-05 10:00:00,13.45,13.56,13.41,13.54,464000.0,11.1294,11.2205,11.0963,11.2039,464000.0
2010-10-05 10:10:00,13.54,13.57,13.52,13.53,304000.0,11.2039,11.2287,11.1874,11.1956,304000.0
2010-10-05 10:20:00,13.52,13.53,13.49,13.52,407200.0,11.1874,11.1956,11.1625,11.1874,407200.0
2010-10-05 10:30:00,13.52,13.55,13.52,13.54,458000.0,11.1874,11.2122,11.1874,11.2039,458000.0
2010-10-05 10:40:00,13.54,13.56,13.54,13.54,299600.0,11.2039,11.2205,11.2039,11.2039,299600.0
2010-10-05 10:50:00,13.54,13.62,13.54,13.6,299200.0,11.2039,11.2701,11.2039,11.2536,299200.0
2010-10-05 11:00:00,13.6,13.65,13.59,13.65,324800.0,11.2536,11.2949,11.2453,11.2949,324800.0
2010-10-05 11:10:00,13.65,13.65,13.62,13.65,479600.0,11.2949,11.2949,11.2701,11.2949,479600.0
2010-10-05 11:20:00,13.65,13.65,13.61,13.62,539200.0,11.2949,11.2949,11.2618,11.2701,539200.0
2010-10-05 11:30:00,13.62,13.63,13.6,13.63,279200.0,11.2701,11.2784,11.2536,11.2784,279200.0
2010-10-05 11:40:00,13.63,13.65,13.62,13.63,306800.0,11.2784,11.2949,11.2701,11.2784,306800.0
2010-10-05 11:50:00,13.63,13.65,13.62,13.63,215600.0,11.2784,11.2949,11.2701,11.2784,215600.0
2010-10-05 12:00:00,13.64,13.64,13.62,13.62,80000.0,11.2867,11.2867,11.2701,11.2701,80000.0
2010-10-05 12:10:00,13.62,13.62,13.6,13.6,198400.0,11.2701,11.2701,11.2536,11.2536,198400.0
2010-10-05 12:20:00,13.6,13.6,13.56,13.56,208800.0,11.2536,11.2536,11.2205,11.2205,208800.0
2010-10-05 12:30:00,13.56,13.57,13.55,13.56,154400.0,11.2205,11.2287,11.2122,11.2205,154400.0
2010-10-05 12:40:00,13.56,13.57,13.56,13.56,80400.0,11.2205,11.2287,11.2205,11.2205,80400.0
2010-10-05 12:50:00,13.56,13.56,13.53,13.54,130000.0,11.2205,11.2205,11.1956,11.2039,130000.0
2010-10-05 13:00:00,13.54,13.57,13.54,13.57,166000.0,11.2039,11.2287,11.2039,11.2287,166000.0
2010-10-05 13:10:00,13.57,13.6,13.57,13.59,137200.0,11.2287,11.2536,11.2287,11.2453,137200.0
2010-10-05 13:20:00,13.59,13.62,13.59,13.61,68400.0,11.2453,11.2701,11.2453,11.2618,68400.0
2010-10-05 13:30:00,13.61,13.62,13.59,13.6,149600.0,11.2618,11.2701,11.2453,11.2536,149600.0
2010-10-05 13:40:00,13.61,13.62,13.59,13.59,167600.0,11.2618,11.2701,11.2453,11.2453,167600.0
2010-10-05 13:50:00,13.59,13.62,13.59,13.61,93200.0,11.2453,11.2701,11.2453,11.2618,93200.0
2010-10-05 14:00:00,13.61,13.63,13.61,13.63,140000.0,11.2618,11.2784,11.2618,11.2784,140000.0
2010-10-05 14:10:00,13.63,13.63,13.62,13.62,115200.0,11.2784,11.2784,11.2701,11.2701,115200.0
2010-10-05 14:20:00,13.62,13.63,13.61,13.63,145200.0,11.2701,11.2784,11.2618,11.2784,145200.0
2010-10-05 14:30:00,13.63,13.65,13.61,13.61,171600.0,11.2784,11.2949,11.2618,11.2618,171600.0
2010-10-05 14:40:00,13.61,13.61,13.59,13.59,93200.0,11.2618,11.2618,11.2453,11.2453,93200.0
2010-10-05 14:50:00,13.59,13.6,13.58,13.6,164800.0,11.2453,11.2536,11.237,11.2536,164800.0
2010-10-05 15:00:00,13.6,13.6,13.58,13.58,406400.0,11.2536,11.2536,11.237,11.237,406400.0
2010-10-05 15:10:00,13.58,13.6,13.57,13.58,299600.0,11.237,11.2536,11.2287,11.237,299600.0
2010-10-05 15:20:00,13.58,13.59,13.57,13.58,166000.0,11.237,11.2453,11.2287,11.237,166000.0
2010-10-05 15:30:00,13.58,13.58,13.56,13.57,240400.0,11.237,11.237,11.2205,11.2287,240400.0
2010-10-05 15:40:00,13.57,13.58,13.55,13.56,378000.0,11.2287,11.237,11.2122,11.2205,378000.0
2010-10-05 15:50:00,13.56,13.58,13.56,13.58,685600.0,11.2205,11.237,11.2205,11.237,685600.0
2010-10-06 09:30:00,13.51,13.54,13.45,13.47,654000.0,11.1791,11.2039,11.1294,11.146,654000.0
2010-10-06 09:40:00,13.48,13.48,13.38,13.43,449600.0,11.1543,11.1543,11.0715,11.1129,449600.0
2010-10-06 09:50:00,13.44,13.48,13.44,13.46,275200.0,11.1212,11.1543,11.1212,11.1377,275200.0
2010-10-06 10:00:00,13.46,13.51,13.46,13.5,502400.0,11.1377,11.1791,11.1377,11.1708,502400.0
2010-10-06 10:10:00,13.5,13.51,13.44,13.45,314000.0,11.1708,11.1791,11.1212,11.1294,314000.0
2010-10-06 10:20:00,13.45,13.46,13.4,13.42,162800.0,11.1294,11.1377,11.0881,11.1046,162800.0
2010-10-06 10:30:00,13.42,13.42,13.38,13.39,337200.0,11.1046,11.1046,11.0715,11.0798,337200.0
2010-10-06 10:40:00,13.39,13.4,13.37,13.38,319600.0,11.0798,11.0881,11.0632,11.0715,319600.0
2010-10-06 10:50:00,13.38,13.38,13.33,13.38,495600.0,11.0715,11.0715,11.0301,11.0715,495600.0
2010-10-06 11:00:00,13.38,13.4,13.37,13.4,156400.0,11.0715,11.0881,11.0632,11.0881,156400.0
2010-10-06 11:10:00,13.4,13.4,13.39,13.4,182800.0,11.0881,11.0881,11.0798,11.0881,182800.0
2010-10-06 11:20:00,13.4,13.42,13.33,13.37,759600.0,11.0881,11.1046,11.0301,11.0632,759600.0
2010-10-06 11:30:00,13.37,13.43,13.37,13.43,678800.0,11.0632,11.1129,11.0632,11.1129,678800.0
2010-10-06 11:40:00,13.44,13.46,13.42,13.45,661200.0,11.1212,11.1377,11.1046,11.1294,661200.0
2010-10-06 11:50:00,13.45,13.45,13.44,13.44,328800.0,11.1294,11.1294,11.1212,11.1212,328800.0
2010-10-06 12:00:00,13.44,13.47,13.44,13.46,108000.0,11.1212,11.146,11.1212,11.1377,108000.0
2010-10-06 12:10:00,13.46,13.46,13.44,13.44,173200.0,11.1377,11.1377,11.1212,11.1212,173200.0
2010-10-06 12:20:00,13.44,13.46,13.44,13.45,163600.0,11.1212,11.1377,11.1212,11.1294,163600.0
2010-10-06 12:30:00,13.45,13.48,13.45,13.47,178800.0,11.1294,11.1543,11.1294,11.146,178800.0
2010-10-06 12:40:00,13.47,13.5,13.47,13.5,237200.0,11.146,11.1708,11.146,11.1708,237200.0
2010-10-06 12:50:00,13.5,13.52,13.5,13.52,175200.0,11.1708,11.1874,11.1708,11.1874,175200.0
2010-10-06 13:00:00,13.52,13.52,13.49,13.49,138800.0,11.1874,11.1874,11.1625,11.1625,138800.0
2010-10-06 13:10:00,13.49,13.5,13.47,13.47,192800.0,11.1625,11.1708,11.146,11.146,192800.0
2010-10-06 13:20:00,13.48,13.49,13.47,13.48,136000.0,11.1543,11.1625,11.146,11.1543,136000.0
2010-10-06 13:30:00,13.48,13.5,13.47,13.47,144000.0,11.1543,11.1708,11.146,11.146,144000.0
2010-10-06 13:40:00,13.48,13.5,13.47,13.48,260800.0,11.1543,11.1708,11.146,11.1543,260800.0
2010-10-06 13:50:00,13.48,13.49,13.47,13.47,216400.0,11.1543,11.1625,11.146,11.146,216400.0
2010-10-06 14:00:00,13.47,13.48,13.46,13.46,162000.0,11.146,11.1543,11.1377,11.1377,162000.0
2010-10-06 14:10:00,13.46,13.48,13.45,13.48,94000.0,11.1377,11.1543,11.1294,11.1543,94000.0
2010-10-06 14:20:00,13.48,13.49,13.48,13.49,146000.0,11.1543,11.1625,11.1543,11.1625,146000.0
2010-10-06 14:30:00,13.49,13.49,13.47,13.48,256000.0,11.1625,11.1625,11.146,11.1543,256000.0
2010-10-06 14:40:00,13.48,13.53,13.47,13.53,391600.0,11.1543,11.1956,11.146,11.1956,391600.0
2010-10-06 14:50:00,13.53,13.53,13.51,13.51,297600.0,11.1956,11.1956,11.1791,11.1791,297600.0
2010-10-06 15:00:00,13.51,13.56,13.51,13.54,416800.0,11.1791,11.2205,11.1791,11.2039,416800.0
2010-10-06 15:10:00,13.54,13.56,13.54,13.55,229200.0,11.2039,11.2205,11.2039,11.2122,229200.0
2010-10-06 15:20:00,13.55,13.56,13.55,13.55,354800.0,11.2122,11.2205,11.2122,11.2122,354800.0
2010-10-06 15:30:00,13.56,13.56,13.52,13.53,341200.0,11.2205,11.2205,11.1874,11.1956,341200.0
2010-10-06 15:40:00,13.53,13.56,13.53,13.56,620800.0,11.1956,11.2205,11.1956,11.2205,620800.0
2010-10-06 15:50:00,13.56,13.58,13.56,13.58,572800.0,11.2205,11.237,11.2205,11.237,572800.0
2010-10-07 09:30:00,13.96,14.15,13.84,13.9,1847600.0,11.5514,11.7087,11.4521,11.5018,1847600.0
2010-10-07 09:40:00,13.89,13.99,13.85,13.86,1309200.0,11.4935,11.5763,11.4604,11.4687,1309200.0
2010-10-07 09:50:00,13.86,13.93,13.83,13.83,840800.0,11.4687,11.5266,11.4439,11.4439,840800.0
2010-10-07 10:00:00,13.83,13.92,13.82,13.92,359600.0,11.4439,11.5183,11.4356,11.5183,359600.0
2010-10-07 10:10:00,13.92,13.96,13.9,13.91,401200.0,11.5183,11.5514,11.5018,11.5101,401200.0
2010-10-07 10:20:00,13.92,14.0,13.91,13.97,594000.0,11.5183,11.5845,11.5101,11.5597,594000.0
2010-10-07 10:30:00,13.97,14.0,13.95,13.96,356800.0,11.5597,11.5845,11.5432,11.5514,356800.0
2010-10-07 10:40:00,13.96,13.96,13.93,13.95,257200.0,11.5514,11.5514,11.5266,11.5432,257200.0
2010-10-07 10:50:00,13.95,13.97,13.92,13.92,246400.0,11.5432,11.5597,11.5183,11.5183,246400.0
2010-10-07 11:00:00,13.92,13.94,13.9,13.94,209200.0,11.5183,11.5349,11.5018,11.5349,209200.0
2010-10-07 11:10:00,13.94,13.95,13.91,13.93,194400.0,11.5349,11.5432,11.5101,11.5266,194400.0
2010-10-07 11:20:00,13.93,13.96,13.93,13.94,140800.0,11.5266,11.5514,11.5266,11.5349,140800.0
2010-10-07 11:30:00,13.94,13.96,13.93,13.94,149200.0,11.5349,11.5514,11.5266,11.5349,149200.0
2010-10-07 11:40:00,13.94,13.95,13.91,13.92,123200.0,11.5349,11.5432,11.5101,11.5183,123200.0
2010-10-07 11:50:00,13.92,13.98,13.9,13.95,441200.0,11.5183,11.568,11.5018,11.5432,441200.0
2010-10-07 12:00:00,13.95,13.95,13.94,13.95,152400.0,11.5432,11.5432,11.5349,11.5432,152400.0
2010-10-07 12:10:00,13.95,13.96,13.92,13.93,203200.0,11.5432,11.5514,11.5183,11.5266,203200.0
2010-10-07 12:20:00,13.93,13.94,13.9,13.9,266000.0,11.5266,11.5349,11.5018,11.5018,266000.0
2010-10-07 12:30:00,13.9,13.9,13.81,13.82,616400.0,11.5018,11.5018,11.4273,11.4356,616400.0
2010-10-07 12:40:00,13.82,13.82,13.8,13.8,264400.0,11.4356,11.4356,11.419,11.419,264400.0
2010-10-07 12:50:00,13.8,13.8,13.78,13.79,128800.0,11.419,11.419,11.4025,11.4108,128800.0
2010-10-07 13:00:00,13.79,13.81,13.78,13.81,194800.0,11.4108,11.4273,11.4025,11.4273,194800.0
2010-10-07 13:10:00,13.81,13.81,13.78,13.8,226800.0,11.4273,11.4273,11.4025,11.419,226800.0
2010-10-07 13:20:00,13.81,13.82,13.81,13.82,60000.0,11.4273,11.4356,11.4273,11.4356,60000.0
2010-10-07 13:30:00,13.82,13.84,13.81,13.82,129200.0,11.4356,11.4521,11.4273,11.4356,129200.0
2010-10-07 13:40:00,13.82,13.82,13.78,13.79,216400.0,11.4356,11.4356,11.4025,11.4108,216400.0
2010-10-07 13:50:00,13.79,13.82,13.78,13.81,286400.0,11.4108,11.4356,11.4025,11.4273,286400.0
2010-10-07 14:00:00,13.81,13.83,13.8,13.83,297600.0,11.4273,11.4439,11.419,11.4439,297600.0
2010-10-07 14:10:00,13.83,13.84,13.81,13.83,121200.0,11.4439,11.4521,11.4273,11.4439,121200.0
2010-10-07 14:20:00,13.83,13.84,13.82,13.84,242000.0,11.4439,11.4521,11.4356,11.4521,242000.0
2010-10-07 14:30:00,13.84,13.84,13.83,13.83,124000.0,11.4521,11.4521,11.4439,11.4439,124000.0
2010-10-07 14:40:00,13.83,13.85,13.83,13.84,142000.0,11.4439,11.4604,11.4439,11.4521,142000.0
2010-10-07 14:50:00,13.84,13.86,13.83,13.85,140400.0,11.4521,11.4687,11.4439,11.4604,140400.0
2010-10-07 15:00:00,13.85,13.86,13.84,13.86,212800.0,11.4604,11.4687,11.4521,11.4687,212800.0
2010-10-07 15:10:00,13.86,13.88,13.86,13.86,214800.0,11.4687,11.4852,11.4687,11.4687,214800.0
2010-10-07 15:20:00,13.86,13.87,13.85,13.86,174800.0,11.4687,11.477,11.4604,11.4687,174800.0
2010-10-07 15:30:00,13.86,13.87,13.83,13.87,417600.0,11.4687,11.477,11.4439,11.477,417600.0
2010-10-07 15:40:00,13.87,13.87,13.85,13.86,433200.0,11.477,11.477,11.4604,11.4687,433200.0
2010-10-07 15:50:00,13.86,13.92,13.85,13.87,825600.0,11.4687,11.5183,11.4604,11.477,825600.0
2010-10-08 09:30:00,13.85,13.88,13.81,13.84,234800.0,11.4604,11.4852,11.4273,11.4521,234800.0
2010-10-08 09:40:00,13.85,13.9,13.84,13.89,216800.0,11.4604,11.5018,11.4521,11.4935,216800.0
2010-10-08 09:50:00,13.89,13.98,13.88,13.96,310400.0,11.4935,11.568,11.4852,11.5514,310400.0
2010-10-08 10:00:00,13.97,13.97,13.89,13.9,564800.0,11.5597,11.5597,11.4935,11.5018,564800.0
2010-10-08 10:10:00,13.9,13.94,13.9,13.91,130800.0,11.5018,11.5349,11.5018,11.5101,130800.0
2010-10-08 10:20:00,13.91,13.92,13.86,13.87,269600.0,11.5101,11.5183,11.4687,11.477,269600.0
2010-10-08 10:30:00,13.87,13.88,13.85,13.88,103600.0,11.477,11.4852,11.4604,11.4852,103600.0
2010-10-08 10:40:00,13.88,13.9,13.87,13.88,71600.0,11.4852,11.5018,11.477,11.4852,71600.0
2010-10-08 10:50:00,13.88,13.92,13.87,13.91,130800.0,11.4852,11.5183,11.477,11.5101,130800.0
2010-10-08 11:00:00,13.91,13.93,13.91,13.93,469600.0,11.5101,11.5266,11.5101,11.5266,469600.0
2010-10-08 11:10:00,13.93,13.99,13.92,13.97,129600.0,11.5266,11.5763,11.5183,11.5597,129600.0
2010-10-08 11:20:00,13.97,14.02,13.97,13.99,147200.0,11.5597,11.6011,11.5597,11.5763,147200.0
2010-10-08 11:30:00,13.99,14.05,13.99,14.04,119600.0,11.5763,11.6259,11.5763,11.6176,119600.0
2010-10-08 11:40:00,14.04,14.1,14.04,14.05,188000.0,11.6176,11.6673,11.6176,11.6259,188000.0
2010-10-08 11:50:00,14.05,14.05,14.03,14.03,160000.0,11.6259,11.6259,11.6094,11.6094,160000.0
2010-10-08 12:00:00,14.03,14.03,13.98,14.02,189600.0,11.6094,11.6094,11.568,11.6011,189600.0
2010-10-08 12:10:00,14.02,14.02,14.0,14.01,103200.0,11.6011,11.6011,11.5845,11.5928,103200.0
2010-10-08 12:20:00,14.02,14.02,14.0,14.01,26400.0,11.6011,11.6011,11.5845,11.5928,26400.0
2010-10-08 12:30:00,14.01,14.03,14.01,14.02,64800.0,11.5928,11.6094,11.5928,11.6011,64800.0
2010-10-08 12:40:00,14.02,14.03,14.01,14.01,142800.0,11.6011,11.6094,11.5928,11.5928,142800.0
2010-10-08 12:50:00,14.01,14.01,13.99,14.0,118400.0,11.5928,11.5928,11.5763,11.5845,118400.0
2010-10-08 13:00:00,14.01,14.01,13.99,14.0,108800.0,11.5928,11.5928,11.5763,11.5845,108800.0
2010-10-08 13:10:00,14.0,14.01,13.99,14.01,203200.0,11.5845,11.5928,11.5763,11.5928,203200.0
2010-10-08 13:20:00,14.01,14.01,13.98,14.0,73200.0,11.5928,11.5928,11.568,11.5845,73200.0
2010-10-08 13:30:00,14.0,14.0,13.98,14.0,63600.0,11.5845,11.5845,11.568,11.5845,63600.0
2010-10-08 13:40:00,14.0,14.0,13.96,13.97,154800.0,11.5845,11.5845,11.5514,11.5597,154800.0
2010-10-08 13:50:00,13.97,13.98,13.95,13.96,56000.0,11.5597,11.568,11.5432,11.5514,56000.0
2010-10-08 14:00:00,13.96,13.96,13.93,13.94,77600.0,11.5514,11.5514,11.5266,11.5349,77600.0
2010-10-08 14:10:00,13.94,13.95,13.93,13.95,103600.0,11.5349,11.5432,11.5266,11.5432,103600.0
2010-10-08 14:20:00,13.95,13.95,13.93,13.94,140000.0,11.5432,11.5432,11.5266,11.5349,140000.0
2010-10-08 14:30:00,13.94,13.97,13.94,13.95,116400.0,11.5349,11.5597,11.5349,11.5432,116400.0
2010-10-08 14:40:00,13.95,13.96,13.95,13.95,148000.0,11.5432,11.5514,11.5432,11.5432,148000.0
2010-10-08 14:50:00,13.95,13.98,13.95,13.97,134400.0,11.5432,11.568,11.5432,11.5597,134400.0
2010-10-08 15:00:00,13.97,14.0,13.97,13.99,170400.0,11.5597,11.5845,11.5597,11.5763,170400.0
2010-10-08 15:10:00,14.0,14.01,13.99,13.99,145600.0,11.5845,11.5928,11.5763,11.5763,145600.0
2010-10-08 15:20:00,14.0,14.0,13.97,13.97,179200.0,11.5845,11.5845,11.5597,11.5597,179200.0
2010-10-08 15:30:00,13.97,13.98,13.96,13.96,261600.0,11.5597,11.568,11.5514,11.5514,261600.0
2010-10-08 15:40:00,13.96,13.98,13.93,13.94,266800.0,11.5514,11.568,11.5266,11.5349,266800.0
2010-10-08 15:50:00,13.94,13.95,13.91,13.93,336400.0,11.5349,11.5432,11.5101,11.5266,336400.0
2010-10-11 09:30:00,13.92,14.01,13.9,14.0,124400.0,11.5183,11.5928,11.5018,11.5845,124400.0
2010-10-11 09:40:00,14.0,14.0,13.95,13.96,125600.0,11.5845,11.5845,11.5432,11.5514,125600.0
2010-10-11 09:50:00,13.96,13.97,13.86,13.87,398400.0,11.5514,11.5597,11.4687,11.477,398400.0
2010-10-11 10:00:00,13.86,13.95,13.86,13.94,187200.0,11.4687,11.5432,11.4687,11.5349,187200.0
2010-10-11 10:10:00,13.94,13.97,13.93,13.97,147200.0,11.5349,11.5597,11.5266,11.5597,147200.0
2010-10-11 10:20:00,13.97,14.0,13.97,13.98,98800.0,11.5597,11.5845,11.5597,11.568,98800.0
2010-10-11 10:30:00,13.99,14.02,13.98,13.98,150000.0,11.5763,11.6011,11.568,11.568,150000.0
2010-10-11 10:40:00,13.99,14.02,13.93,13.95,125600.0,11.5763,11.6011,11.5266,11.5432,125600.0
2010-10-11 10:50:00,13.94,13.97,13.91,13.96,97600.0,11.5349,11.5597,11.5101,11.5514,97600.0
2010-10-11 11:00:00,13.97,13.98,13.94,13.94,96400.0,11.5597,11.568,11.5349,11.5349,96400.0
2010-10-11 11:10:00,13.93,13.95,13.92,13.92,96400.0,11.5266,11.5432,11.5183,11.5183,96400.0
2010-10-11 11:20:00,13.92,13.95,13.92,13.94,81600.0,11.5183,11.5432,11.5183,11.5349,81600.0
2010-10-11 11:30:00,13.95,13.98,13.94,13.98,105600.0,11.5432,11.568,11.5349,11.568,105600.0
2010-10-11 11:40:00,13.98,13.98,13.96,13.98,58800.0,11.568,11.568,11.5514,11.568,58800.0
2010-10-11 11:50:00,13.98,13.99,13.98,13.99,45600.0,11.568,11.5763,11.568,11.5763,45600.0
2010-10-11 12:00:00,13.99,13.99,13.97,13.97,42800.0,11.5763,11.5763,11.5597,11.5597,42800.0
2010-10-11 12:10:00,13.97,13.99,13.97,13.99,61600.0,11.5597,11.5763,11.5597,11.5763,61600.0
2010-10-11 12:20:00,13.99,13.99,13.98,13.98,45200.0,11.5763,11.5763,11.568,11.568,45200.0
2010-10-11 12:30:00,13.98,14.0,13.97,13.99,84000.0,11.568,11.5845,11.5597,11.5763,84000.0
2010-10-11 12:40:00,13.99,14.0,13.99,14.0,67600.0,11.5763,11.5845,11.5763,11.5845,67600.0
2010-10-11 12:50:00,14.0,14.01,14.0,14.0,48800.0,11.5845,11.5928,11.5845,11.5845,48800.0
2010-10-11 13:00:00,14.0,14.01,13.99,14.0,115600.0,11.5845,11.5928,11.5763,11.5845,115600.0
2010-10-11 13:10:00,14.0,14.03,14.0,14.03,68800.0,11.5845,11.6094,11.5845,11.6094,68800.0
2010-10-11 13:20:00,14.03,14.04,14.02,14.03,78800.0,11.6094,11.6176,11.6011,11.6094,78800.0
2010-10-11 13:30:00,14.03,14.06,14.02,14.05,205200.0,11.6094,11.6342,11.6011,11.6259,205200.0
2010-10-11 13:40:00,14.05,14.06,14.05,14.06,327200.0,11.6259,11.6342,11.6259,11.6342,327200.0
2010-10-11 13:50:00,14.06,14.07,14.05,14.07,106400.0,11.6342,11.6425,11.6259,11.6425,106400.0
2010-10-11 14:00:00,14.07,14.07,14.05,14.06,127200.0,11.6425,11.6425,11.6259,11.6342,127200.0
2010-10-11 14:10:00,14.06,14.06,14.04,14.05,133200.0,11.6342,11.6342,11.6176,11.6259,133200.0
2010-10-11 14:20:00,14.05,14.06,14.04,14.05,96000.0,11.6259,11.6342,11.6176,11.6259,96000.0
2010-10-11 14:30:00,14.06,14.06,14.04,14.05,104400.0,11.6342,11.6342,11.6176,11.6259,104400.0
2010-10-11 14:40:00,14.05,14.07,14.05,14.07,96800.0,11.6259,11.6425,11.6259,11.6425,96800.0
2010-10-11 14:50:00,14.07,14.07,14.04,14.04,170800.0,11.6425,11.6425,11.6176,11.6176,170800.0
2010-10-11 15:00:00,14.04,14.07,14.04,14.07,168400.0,11.6176,11.6425,11.6176,11.6425,168400.0
2010-10-11 15:10:00,14.07,14.07,14.04,14.05,270800.0,11.6425,11.6425,11.6176,11.6259,270800.0
2010-10-11 15:20:00,14.05,14.06,14.03,14.04,270000.0,11.6259,11.6342,11.6094,11.6176,270000.0
2010-10-11 15:30:00,14.04,14.05,14.01,14.02,220800.0,11.6176,11.6259,11.5928,11.6011,220800.0
2010-10-11 15:40:00,14.02,14.02,14.01,14.02,231200.0,11.6011,11.6011,11.5928,11.6011,231200.0
2010-10-11 15:50:00,14.02,14.03,14.02,14.03,295200.0,11.6011,11.6094,11.6011,11.6094,295200.0
2010-10-12 09:30:00,13.97,14.0,13.91,13.95,97600.0,11.5597,11.5845,11.5101,11.5432,97600.0
2010-10-12 09:40:00,13.94,13.95,13.89,13.9,170000.0,11.5349,11.5432,11.4935,11.5018,170000.0
2010-10-12 09:50:00,13.9,13.94,13.87,13.91,204800.0,11.5018,11.5349,11.477,11.5101,204800.0
2010-10-12 10:00:00,13.91,13.99,13.9,13.97,194000.0,11.5101,11.5763,11.5018,11.5597,194000.0
2010-10-12 10:10:00,13.97,14.06,13.95,14.05,173600.0,11.5597,11.6342,11.5432,11.6259,173600.0
2010-10-12 10:20:00,14.05,14.06,14.03,14.05,148400.0,11.6259,11.6342,11.6094,11.6259,148400.0
2010-10-12 10:30:00,14.05,14.06,14.03,14.04,98800.0,11.6259,11.6342,11.6094,11.6176,98800.0
2010-10-12 10:40:00,14.05,14.1,14.05,14.1,142800.0,11.6259,11.6673,11.6259,11.6673,142800.0
2010-10-12 10:50:00,14.09,14.11,14.08,14.09,136000.0,11.659,11.6756,11.6507,11.659,136000.0
2010-10-12 11:00:00,14.09,14.12,14.08,14.1,155600.0,11.659,11.6838,11.6507,11.6673,155600.0
2010-10-12 11:10:00,14.1,14.11,14.06,14.06,102800.0,11.6673,11.6756,11.6342,11.6342,102800.0
2010-10-12 11:20:00,14.06,14.07,14.06,14.06,72400.0,11.6342,11.6425,11.6342,11.6342,72400.0
2010-10-12 11:30:00,14.06,14.07,14.05,14.06,90800.0,11.6342,11.6425,11.6259,11.6342,90800.0
2010-10-12 11:40:00,14.06,14.06,14.02,14.02,68000.0,11.6342,11.6342,11.6011,11.6011,68000.0
2010-10-12 11:50:00,14.01,14.06,14.01,14.06,110400.0,11.5928,11.6342,11.5928,11.6342,110400.0
2010-10-12 12:00:00,14.06,14.06,14.04,14.04,91600.0,11.6342,11.6342,11.6176,11.6176,91600.0
2010-10-12 12:10:00,14.04,14.05,14.03,14.05,62400.0,11.6176,11.6259,11.6094,11.6259,62400.0
2010-10-12 12:20:00,14.05,14.06,14.03,14.03,74400.0,11.6259,11.6342,11.6094,11.6094,74400.0
2010-10-12 12:30:00,14.03,14.03,14.02,14.02,36800.0,11.6094,11.6094,11.6011,11.6011,36800.0
2010-10-12 12:40:00,14.02,14.02,14.02,14.02,51600.0,11.6011,11.6011,11.6011,11.6011,51600.0
2010-10-12 12:50:00,14.02,14.04,14.02,14.03,37600.0,11.6011,11.6176,11.6011,11.6094,37600.0
2010-10-12 13:00:00,14.03,14.04,14.02,14.03,46000.0,11.6094,11.6176,11.6011,11.6094,46000.0
2010-10-12 13:10:00,14.03,14.03,14.02,14.02,34400.0,11.6094,11.6094,11.6011,11.6011,34400.0
2010-10-12 13:20:00,14.02,14.05,14.02,14.04,46800.0,11.6011,11.6259,11.6011,11.6176,46800.0
2010-10-12 13:30:00,14.04,14.05,14.03,14.03,44800.0,11.6176,11.6259,11.6094,11.6094,44800.0
2010-10-12 13:40:00,14.03,14.04,14.02,14.04,46000.0,11.6094,11.6176,11.6011,11.6176,46000.0
2010-10-12 13:50:00,14.03,14.04,14.02,14.03,55600.0,11.6094,11.6176,11.6011,11.6094,55600.0
2010-10-12 14:00:00,14.03,14.08,14.02,14.06,196800.0,11.6094,11.6507,11.6011,11.6342,196800.0
2010-10-12 14:10:00,14.07,14.1,14.06,14.1,166400.0,11.6425,11.6673,11.6342,11.6673,166400.0
2010-10-12 14:20:00,14.1,14.1,14.05,14.07,110400.0,11.6673,11.6673,11.6259,11.6425,110400.0
2010-10-12 14:30:00,14.07,14.08,14.02,14.03,119200.0,11.6425,11.6507,11.6011,11.6094,119200.0
2010-10-12 14:40:00,14.03,14.07,14.03,14.06,96800.0,11.6094,11.6425,11.6094,11.6342,96800.0
2010-10-12 14:50:00,14.05,14.1,14.05,14.09,98800.0,11.6259,11.6673,11.6259,11.659,98800.0
2010-10-12 15:00:00,14.1,14.1,14.06,14.08,130400.0,11.6673,11.6673,11.6342,11.6507,130400.0
2010-10-12 15:10:00,14.08,14.09,14.07,14.08,203600.0,11.6507,11.659,11.6425,11.6507,203600.0
2010-10-12 15:20:00,14.08,14.09,14.06,14.09,371200.0,11.6507,11.659,11.6342,11.659,371200.0
2010-10-12 15:30:00,14.09,14.1,14.06,14.07,281600.0,11.659,11.6673,11.6342,11.6425,281600.0
2010-10-12 15:40:00,14.07,14.08,14.06,14.06,282800.0,11.6425,11.6507,11.6342,11.6342,282800.0
2010-10-12 15:50:00,14.06,14.08,14.04,14.05,599600.0,11.6342,11.6507,11.6176,11.6259,599600.0
2010-10-13 09:30:00,14.12,14.12,14.01,14.03,198800.0,11.6838,11.6838,11.5928,11.6094,198800.0
2010-10-13 09:40:00,14.02,14.02,13.94,13.97,290000.0,11.6011,11.6011,11.5349,11.5597,290000.0
2010-10-13 09:50:00,13.97,13.97,13.94,13.96,180000.0,11.5597,11.5597,11.5349,11.5514,180000.0
2010-10-13 10:00:00,13.95,13.97,13.9,13.9,235600.0,11.5432,11.5597,11.5018,11.5018,235600.0
2010-10-13 10:10:00,13.9,13.9,13.84,13.89,451600.0,11.5018,11.5018,11.4521,11.4935,451600.0
2010-10-13 10:20:00,13.88,13.89,13.84,13.85,213200.0,11.4852,11.4935,11.4521,11.4604,213200.0
2010-10-13 10:30:00,13.85,13.87,13.83,13.87,138000.0,11.4604,11.477,11.4439,11.477,138000.0
2010-10-13 10:40:00,13.87,13.89,13.86,13.89,83200.0,11.477,11.4935,11.4687,11.4935,83200.0
2010-10-13 10:50:00,13.89,13.93,13.88,13.93,92400.0,11.4935,11.5266,11.4852,11.5266,92400.0
2010-10-13 11:00:00,13.93,13.97,13.92,13.96,182800.0,11.5266,11.5597,11.5183,11.5514,182800.0
2010-10-13 11:10:00,13.96,13.96,13.93,13.94,108000.0,11.5514,11.5514,11.5266,11.5349,108000.0
2010-10-13 11:20:00,13.93,13.95,13.92,13.94,78800.0,11.5266,11.5432,11.5183,11.5349,78800.0
2010-10-13 11:30:00,13.94,13.97,13.94,13.95,110400.0,11.5349,11.5597,11.5349,11.5432,110400.0
2010-10-13 11:40:00,13.95,13.96,13.94,13.95,62800.0,11.5432,11.5514,11.5349,11.5432,62800.0
2010-10-13 11:50:00,13.95,13.95,13.94,13.95,43600.0,11.5432,11.5432,11.5349,11.5432,43600.0
2010-10-13 12:00:00,13.95,13.98,13.95,13.98,40000.0,11.5432,11.568,11.5432,11.568,40000.0
2010-10-13 12:10:00,13.98,13.99,13.98,13.99,24800.0,11.568,11.5763,11.568,11.5763,24800.0
2010-10-13 12:20:00,13.99,14.02,13.99,14.02,61200.0,11.5763,11.6011,11.5763,11.6011,61200.0
2010-10-13 12:30:00,14.02,14.03,14.0,14.01,48000.0,11.6011,11.6094,11.5845,11.5928,48000.0
2010-10-13 12:40:00,14.01,14.02,14.0,14.01,32800.0,11.5928,11.6011,11.5845,11.5928,32800.0
2010-10-13 12:50:00,14.01,14.01,13.98,13.98,48400.0,11.5928,11.5928,11.568,11.568,48400.0
2010-10-13 13:00:00,13.98,13.99,13.98,13.98,33600.0,11.568,11.5763,11.568,11.568,33600.0
2010-10-13 13:10:00,13.98,14.01,13.98,14.01,75600.0,11.568,11.5928,11.568,11.5928,75600.0
2010-10-13 13:20:00,14.0,14.03,14.0,14.01,62000.0,11.5845,11.6094,11.5845,11.5928,62000.0
2010-10-13 13:30:00,14.02,14.05,14.01,14.04,78400.0,11.6011,11.6259,11.5928,11.6176,78400.0
2010-10-13 13:40:00,14.04,14.04,14.03,14.04,58400.0,11.6176,11.6176,11.6094,11.6176,58400.0
2010-10-13 13:50:00,14.04,14.05,14.03,14.04,49600.0,11.6176,11.6259,11.6094,11.6176,49600.0
2010-10-13 14:00:00,14.04,14.05,14.03,14.03,100400.0,11.6176,11.6259,11.6094,11.6094,100400.0
2010-10-13 14:10:00,14.03,14.06,14.03,14.06,54800.0,11.6094,11.6342,11.6094,11.6342,54800.0
2010-10-13 14:20:00,14.06,14.06,14.04,14.04,55600.0,11.6342,11.6342,11.6176,11.6176,55600.0
2010-10-13 14:30:00,14.04,14.05,14.02,14.03,151600.0,11.6176,11.6259,11.6011,11.6094,151600.0
2010-10-13 14:40:00,14.03,14.04,13.99,14.0,160400.0,11.6094,11.6176,11.5763,11.5845,160400.0
2010-10-13 14:50:00,14.0,14.03,14.0,14.02,124400.0,11.5845,11.6094,11.5845,11.6011,124400.0
2010-10-13 15:00:00,14.02,14.03,13.96,13.96,204400.0,11.6011,11.6094,11.5514,11.5514,204400.0
2010-10-13 15:10:00,13.96,13.99,13.94,13.99,217200.0,11.5514,11.5763,11.5349,11.5763,217200.0
2010-10-13 15:20:00,13.98,13.99,13.95,13.95,102800.0,11.568,11.5763,11.5432,11.5432,102800.0
2010-10-13 15:30:00,13.95,13.97,13.95,13.96,126400.0,11.5432,11.5597,11.5432,11.5514,126400.0
2010-10-13 15:40:00,13.96,13.98,13.95,13.95,207600.0,11.5514,11.568,11.5432,11.5432,207600.0
2010-10-13 15:50:00,13.96,13.96,13.92,13.95,439200.0,11.5514,11.5514,11.5183,11.5432,439200.0
2010-10-14 09:30:00,13.95,14.0,13.91,14.0,154800.0,11.5432,11.5845,11.5101,11.5845,154800.0
2010-10-14 09:40:00,13.99,14.04,13.95,14.02,186800.0,11.5763,11.6176,11.5432,11.6011,186800.0
2010-10-14 09:50:00,14.02,14.02,13.97,13.98,102000.0,11.6011,11.6011,11.5597,11.568,102000.0
2010-10-14 10:00:00,13.99,14.06,13.98,14.01,180000.0,11.5763,11.6342,11.568,11.5928,180000.0
2010-10-14 10:10:00,14.01,14.06,13.99,14.06,142000.0,11.5928,11.6342,11.5763,11.6342,142000.0
2010-10-14 10:20:00,14.06,14.06,14.03,14.06,91200.0,11.6342,11.6342,11.6094,11.6342,91200.0
2010-10-14 10:30:00,14.06,14.08,14.04,14.08,88000.0,11.6342,11.6507,11.6176,11.6507,88000.0
2010-10-14 10:40:00,14.08,14.08,14.06,14.08,109600.0,11.6507,11.6507,11.6342,11.6507,109600.0
2010-10-14 10:50:00,14.08,14.08,14.05,14.06,268800.0,11.6507,11.6507,11.6259,11.6342,268800.0
2010-10-14 11:00:00,14.06,14.06,14.03,14.04,54400.0,11.6342,11.6342,11.6094,11.6176,54400.0
2010-10-14 11:10:00,14.04,14.04,14.01,14.01,110800.0,11.6176,11.6176,11.5928,11.5928,110800.0
2010-10-14 11:20:00,14.01,14.04,14.01,14.02,62000.0,11.5928,11.6176,11.5928,11.6011,62000.0
2010-10-14 11:30:00,14.02,14.03,13.99,14.02,91600.0,11.6011,11.6094,11.5763,11.6011,91600.0
2010-10-14 11:40:00,14.01,14.02,13.96,13.97,98400.0,11.5928,11.6011,11.5514,11.5597,98400.0
2010-10-14 11:50:00,13.97,14.02,13.96,13.99,47200.0,11.5597,11.6011,11.5514,11.5763,47200.0
2010-10-14 12:00:00,13.99,14.02,13.99,14.01,48800.0,11.5763,11.6011,11.5763,11.5928,48800.0
2010-10-14 12:10:00,14.01,14.02,13.97,13.97,82800.0,11.5928,11.6011,11.5597,11.5597,82800.0
2010-10-14 12:20:00,13.97,13.97,13.95,13.96,94400.0,11.5597,11.5597,11.5432,11.5514,94400.0
2010-10-14 12:30:00,13.96,13.99,13.95,13.99,106800.0,11.5514,11.5763,11.5432,11.5763,106800.0
2010-10-14 12:40:00,13.99,14.0,13.99,14.0,57600.0,11.5763,11.5845,11.5763,11.5845,57600.0
2010-10-14 12:50:00,14.0,14.02,14.0,14.02,66800.0,11.5845,11.6011,11.5845,11.6011,66800.0
2010-10-14 13:00:00,14.02,14.02,13.97,13.99,118400.0,11.6011,11.6011,11.5597,11.5763,118400.0
2010-10-14 13:10:00,13.99,13.99,13.96,13.96,45200.0,11.5763,11.5763,11.5514,11.5514,45200.0
2010-10-14 13:20:00,13.96,13.96,13.94,13.94,151200.0,11.5514,11.5514,11.5349,11.5349,151200.0
2010-10-14 13:30:00,13.94,13.96,13.93,13.96,62800.0,11.5349,11.5514,11.5266,11.5514,62800.0
2010-10-14 13:40:00,13.96,13.97,13.95,13.96,49200.0,11.5514,11.5597,11.5432,11.5514,49200.0
2010-10-14 13:50:00,13.96,13.98,13.95,13.97,49200.0,11.5514,11.568,11.5432,11.5597,49200.0
2010-10-14 14:00:00,13.97,13.97,13.95,13.96,59200.0,11.5597,11.5597,11.5432,11.5514,59200.0
2010-10-14 14:10:00,13.96,13.96,13.93,13.94,66800.0,11.5514,11.5514,11.5266,11.5349,66800.0
2010-10-14 14:20:00,13.94,13.95,13.93,13.93,92400.0,11.5349,11.5432,11.5266,11.5266,92400.0
2010-10-14 14:30:00,13.93,13.94,13.91,13.91,84000.0,11.5266,11.5349,11.5101,11.5101,84000.0
2010-10-14 14:40:00,13.91,13.93,13.9,13.91,72800.0,11.5101,11.5266,11.5018,11.5101,72800.0
2010-10-14 14:50:00,13.91,13.93,13.9,13.91,140000.0,11.5101,11.5266,11.5018,11.5101,140000.0
2010-10-14 15:00:00,13.91,13.91,13.9,13.9,189200.0,11.5101,11.5101,11.5018,11.5018,189200.0
2010-10-14 15:10:00,13.9,13.93,13.9,13.92,142800.0,11.5018,11.5266,11.5018,11.5183,142800.0
2010-10-14 15:20:00,13.92,13.95,13.92,13.94,108800.0,11.5183,11.5432,11.5183,11.5349,108800.0
2010-10-14 15:30:00,13.94,13.97,13.93,13.96,151200.0,11.5349,11.5597,11.5266,11.5514,151200.0
2010-10-14 15:40:00,13.96,13.96,13.93,13.95,146000.0,11.5514,11.5514,11.5266,11.5432,146000.0
2010-10-14 15:50:00,13.95,13.99,13.95,13.99,460000.0,11.5432,11.5763,11.5432,11.5763,460000.0
2010-10-15 09:30:00,14.04,14.09,14.0,14.06,580800.0,11.6176,11.659,11.5845,11.6342,580800.0
2010-10-15 09:40:00,14.06,14.06,14.01,14.03,123200.0,11.6342,11.6342,11.5928,11.6094,123200.0
2010-10-15 09:50:00,14.03,14.04,13.95,13.99,160400.0,11.6094,11.6176,11.5432,11.5763,160400.0
2010-10-15 10:00:00,13.99,14.0,13.91,13.95,382800.0,11.5763,11.5845,11.5101,11.5432,382800.0
2010-10-15 10:10:00,13.95,13.96,13.91,13.91,211600.0,11.5432,11.5514,11.5101,11.5101,211600.0
2010-10-15 10:20:00,13.91,13.95,13.89,13.94,198400.0,11.5101,11.5432,11.4935,11.5349,198400.0
2010-10-15 10:30:00,13.94,13.97,13.93,13.95,156000.0,11.5349,11.5597,11.5266,11.5432,156000.0
2010-10-15 10:40:00,13.96,13.98,13.95,13.97,215200.0,11.5514,11.568,11.5432,11.5597,215200.0
2010-10-15 10:50:00,13.97,14.04,13.97,14.01,59600.0,11.5597,11.6176,11.5597,11.5928,59600.0
2010-10-15 11:00:00,14.01,14.05,14.01,14.05,108800.0,11.5928,11.6259,11.5928,11.6259,108800.0
2010-10-15 11:10:00,14.05,14.08,14.04,14.06,105200.0,11.6259,11.6507,11.6176,11.6342,105200.0
2010-10-15 11:20:00,14.06,14.06,14.04,14.06,58400.0,11.6342,11.6342,11.6176,11.6342,58400.0
2010-10-15 11:30:00,14.06,14.08,14.06,14.07,158000.0,11.6342,11.6507,11.6342,11.6425,158000.0
2010-10-15 11:40:00,14.07,14.09,14.03,14.03,117600.0,11.6425,11.659,11.6094,11.6094,117600.0
2010-10-15 11:50:00,14.03,14.04,14.0,14.02,76800.0,11.6094,11.6176,11.5845,11.6011,76800.0
2010-10-15 12:00:00,14.02,14.03,13.98,14.01,81200.0,11.6011,11.6094,11.568,11.5928,81200.0
2010-10-15 12:10:00,14.01,14.06,14.01,14.06,62800.0,11.5928,11.6342,11.5928,11.6342,62800.0
2010-10-15 12:20:00,14.06,14.08,14.05,14.08,72800.0,11.6342,11.6507,11.6259,11.6507,72800.0
2010-10-15 12:30:00,14.08,14.1,14.08,14.1,80800.0,11.6507,11.6673,11.6507,11.6673,80800.0
2010-10-15 12:40:00,14.1,14.11,14.09,14.1,49200.0,11.6673,11.6756,11.659,11.6673,49200.0
2010-10-15 12:50:00,14.1,14.1,14.09,14.1,109600.0,11.6673,11.6673,11.659,11.6673,109600.0
2010-10-15 13:00:00,14.1,14.11,14.07,14.1,60000.0,11.6673,11.6756,11.6425,11.6673,60000.0
2010-10-15 13:10:00,14.09,14.09,14.08,14.09,39600.0,11.659,11.659,11.6507,11.659,39600.0
2010-10-15 13:20:00,14.09,14.11,14.09,14.1,44000.0,11.659,11.6756,11.659,11.6673,44000.0
2010-10-15 13:30:00,14.11,14.12,14.1,14.11,46000.0,11.6756,11.6838,11.6673,11.6756,46000.0
2010-10-15 13:40:00,14.11,14.11,14.09,14.11,117600.0,11.6756,11.6756,11.659,11.6756,117600.0
2010-10-15 13:50:00,14.11,14.12,14.1,14.12,103200.0,11.6756,11.6838,11.6673,11.6838,103200.0
2010-10-15 14:00:00,14.12,14.12,14.1,14.12,156000.0,11.6838,11.6838,11.6673,11.6838,156000.0
2010-10-15 14:10:00,14.12,14.14,14.11,14.13,86400.0,11.6838,11.7004,11.6756,11.6921,86400.0
2010-10-15 14:20:00,14.13,14.15,14.11,14.15,109600.0,11.6921,11.7087,11.6756,11.7087,109600.0
2010-10-15 14:30:00,14.15,14.15,14.13,14.14,104000.0,11.7087,11.7087,11.6921,11.7004,104000.0
2010-10-15 14:40:00,14.14,14.14,14.12,14.13,134000.0,11.7004,11.7004,11.6838,11.6921,134000.0
2010-10-15 14:50:00,14.13,14.15,14.12,14.14,202400.0,11.6921,11.7087,11.6838,11.7004,202400.0
2010-10-15 15:00:00,14.15,14.15,14.12,14.13,216800.0,11.7087,11.7087,11.6838,11.6921,216800.0
2010-10-15 15:10:00,14.13,14.15,14.12,14.14,264800.0,11.6921,11.7087,11.6838,11.7004,264800.0
2010-10-15 15:20:00,14.14,14.17,14.13,14.15,224400.0,11.7004,11.7252,11.6921,11.7087,224400.0
2010-10-15 15:30:00,14.15,14.2,14.15,14.17,516800.0,11.7087,11.75,11.7087,11.7252,516800.0
2010-10-15 15:40:00,14.17,14.19,14.15,14.18,282800.0,11.7252,11.7418,11.7087,11.7335,282800.0
2010-10-15 15:50:00,14.18,14.21,14.18,14.2,718800.0,11.7335,11.7583,11.7335,11.75,718800.0
2010-10-18 09:30:00,14.21,14.27,14.12,14.27,324800.0,11.7583,11.808,11.6838,11.808,324800.0
2010-10-18 09:40:00,14.27,14.29,14.24,14.28,277200.0,11.808,11.8245,11.7831,11.8162,277200.0
2010-10-18 09:50:00,14.28,14.36,14.26,14.33,541200.0,11.8162,11.8824,11.7997,11.8576,541200.0
2010-10-18 10:00:00,14.32,14.35,14.28,14.3,244400.0,11.8493,11.8742,11.8162,11.8328,244400.0
2010-10-18 10:10:00,14.29,14.33,14.29,14.3,190000.0,11.8245,11.8576,11.8245,11.8328,190000.0
2010-10-18 10:20:00,14.29,14.3,14.25,14.27,134000.0,11.8245,11.8328,11.7914,11.808,134000.0
2010-10-18 10:30:00,14.27,14.27,14.25,14.27,251200.0,11.808,11.808,11.7914,11.808,251200.0
2010-10-18 10:40:00,14.27,14.27,14.23,14.26,297600.0,11.808,11.808,11.7749,11.7997,297600.0
2010-10-18 10:50:00,14.26,14.29,14.26,14.28,130000.0,11.7997,11.8245,11.7997,11.8162,130000.0
2010-10-18 11:00:00,14.28,14.29,14.23,14.23,114000.0,11.8162,11.8245,11.7749,11.7749,114000.0
2010-10-18 11:10:00,14.23,14.24,14.18,14.23,167600.0,11.7749,11.7831,11.7335,11.7749,167600.0
2010-10-18 11:20:00,14.23,14.25,14.22,14.24,118000.0,11.7749,11.7914,11.7666,11.7831,118000.0
2010-10-18 11:30:00,14.24,14.26,14.23,14.26,92800.0,11.7831,11.7997,11.7749,11.7997,92800.0
2010-10-18 11:40:00,14.26,14.28,14.24,14.28,83200.0,11.7997,11.8162,11.7831,11.8162,83200.0
2010-10-18 11:50:00,14.28,14.29,14.26,14.28,104400.0,11.8162,11.8245,11.7997,11.8162,104400.0
2010-10-18 12:00:00,14.27,14.28,14.27,14.28,78400.0,11.808,11.8162,11.808,11.8162,78400.0
2010-10-18 12:10:00,14.28,14.31,14.27,14.31,141200.0,11.8162,11.8411,11.808,11.8411,141200.0
2010-10-18 12:20:00,14.3,14.31,14.28,14.28,71200.0,11.8328,11.8411,11.8162,11.8162,71200.0
2010-10-18 12:30:00,14.28,14.28,14.24,14.26,46400.0,11.8162,11.8162,11.7831,11.7997,46400.0
2010-10-18 12:40:00,14.26,14.26,14.25,14.25,26400.0,11.7997,11.7997,11.7914,11.7914,26400.0
2010-10-18 12:50:00,14.25,14.25,14.23,14.23,47600.0,11.7914,11.7914,11.7749,11.7749,47600.0
2010-10-18 13:00:00,14.23,14.24,14.22,14.24,38400.0,11.7749,11.7831,11.7666,11.7831,38400.0
2010-10-18 13:10:00,14.24,14.24,14.23,14.24,29600.0,11.7831,11.7831,11.7749,11.7831,29600.0
2010-10-18 13:20:00,14.24,14.24,14.22,14.23,29600.0,11.7831,11.7831,11.7666,11.7749,29600.0
2010-10-18 13:30:00,14.23,14.24,14.23,14.24,41200.0,11.7749,11.7831,11.7749,11.7831,41200.0
2010-10-18 13:40:00,14.24,14.24,14.24,14.24,49600.0,11.7831,11.7831,11.7831,11.7831,49600.0
2010-10-18 13:50:00,14.24,14.25,14.24,14.24,53200.0,11.7831,11.7914,11.7831,11.7831,53200.0
2010-10-18 14:00:00,14.24,14.25,14.22,14.24,59600.0,11.7831,11.7914,11.7666,11.7831,59600.0
2010-10-18 14:10:00,14.24,14.26,14.23,14.26,47600.0,11.7831,11.7997,11.7749,11.7997,47600.0
2010-10-18 14:20:00,14.26,14.27,14.26,14.27,51600.0,11.7997,11.808,11.7997,11.808,51600.0
2010-10-18 14:30:00,14.27,14.28,14.26,14.27,86400.0,11.808,11.8162,11.7997,11.808,86400.0
2010-10-18 14:40:00,14.26,14.26,14.24,14.25,63200.0,11.7997,11.7997,11.7831,11.7914,63200.0
2010-10-18 14:50:00,14.25,14.27,14.25,14.27,68800.0,11.7914,11.808,11.7914,11.808,68800.0
2010-10-18 15:00:00,14.26,14.31,14.26,14.3,170000.0,11.7997,11.8411,11.7997,11.8328,170000.0
2010-10-18 15:10:00,14.3,14.3,14.26,14.26,130800.0,11.8328,11.8328,11.7997,11.7997,130800.0
2010-10-18 15:20:00,14.26,14.28,14.26,14.27,119600.0,11.7997,11.8162,11.7997,11.808,119600.0
2010-10-18 15:30:00,14.27,14.29,14.27,14.27,138000.0,11.808,11.8245,11.808,11.808,138000.0
2010-10-18 15:40:00,14.28,14.3,14.28,14.29,154800.0,11.8162,11.8328,11.8162,11.8245,154800.0
2010-10-18 15:50:00,14.29,14.29,14.26,14.27,258000.0,11.8245,11.8245,11.7997,11.808,258000.0
2010-10-19 09:30:00,14.16,14.24,14.16,14.18,189600.0,11.7169,11.7831,11.7169,11.7335,189600.0
2010-10-19 09:40:00,14.18,14.19,14.15,14.16,127200.0,11.7335,11.7418,11.7087,11.7169,127200.0
2010-10-19 09:50:00,14.16,14.16,14.09,14.11,216400.0,11.7169,11.7169,11.659,11.6756,216400.0
2010-10-19 10:00:00,14.11,14.19,14.1,14.19,129200.0,11.6756,11.7418,11.6673,11.7418,129200.0
2010-10-19 10:10:00,14.2,14.26,14.2,14.22,192400.0,11.75,11.7997,11.75,11.7666,192400.0
2010-10-19 10:20:00,14.22,14.24,14.19,14.21,147600.0,11.7666,11.7831,11.7418,11.7583,147600.0
2010-10-19 10:30:00,14.22,14.23,14.2,14.2,346800.0,11.7666,11.7749,11.75,11.75,346800.0
2010-10-19 10:40:00,14.19,14.19,14.12,14.13,170000.0,11.7418,11.7418,11.6838,11.6921,170000.0
2010-10-19 10:50:00,14.12,14.13,14.11,14.12,186000.0,11.6838,11.6921,11.6756,11.6838,186000.0
2010-10-19 11:00:00,14.12,14.12,14.05,14.06,373200.0,11.6838,11.6838,11.6259,11.6342,373200.0
2010-10-19 11:10:00,14.07,14.12,14.06,14.12,120400.0,11.6425,11.6838,11.6342,11.6838,120400.0
2010-10-19 11:20:00,14.12,14.13,14.1,14.1,211600.0,11.6838,11.6921,11.6673,11.6673,211600.0
2010-10-19 11:30:00,14.1,14.17,14.1,14.15,128800.0,11.6673,11.7252,11.6673,11.7087,128800.0
2010-10-19 11:40:00,14.15,14.22,14.15,14.21,72000.0,11.7087,11.7666,11.7087,11.7583,72000.0
2010-10-19 11:50:00,14.21,14.24,14.21,14.24,103200.0,11.7583,11.7831,11.7583,11.7831,103200.0
2010-10-19 12:00:00,14.24,14.25,14.23,14.25,90000.0,11.7831,11.7914,11.7749,11.7914,90000.0
2010-10-19 12:10:00,14.24,14.26,14.24,14.25,115200.0,11.7831,11.7997,11.7831,11.7914,115200.0
2010-10-19 12:20:00,14.25,14.26,14.24,14.24,104400.0,11.7914,11.7997,11.7831,11.7831,104400.0
2010-10-19 12:30:00,14.24,14.24,14.21,14.21,101200.0,11.7831,11.7831,11.7583,11.7583,101200.0
2010-10-19 12:40:00,14.21,14.21,14.19,14.19,66800.0,11.7583,11.7583,11.7418,11.7418,66800.0
2010-10-19 12:50:00,14.19,14.21,14.18,14.21,58000.0,11.7418,11.7583,11.7335,11.7583,58000.0
2010-10-19 13:00:00,14.21,14.22,14.19,14.21,59200.0,11.7583,11.7666,11.7418,11.7583,59200.0
2010-10-19 13:10:00,14.21,14.22,14.17,14.19,95200.0,11.7583,11.7666,11.7252,11.7418,95200.0
2010-10-19 13:20:00,14.19,14.2,14.16,14.16,56800.0,11.7418,11.75,11.7169,11.7169,56800.0
2010-10-19 13:30:00,14.16,14.18,14.15,14.17,93600.0,11.7169,11.7335,11.7087,11.7252,93600.0
2010-10-19 13:40:00,14.17,14.18,14.14,14.17,68000.0,11.7252,11.7335,11.7004,11.7252,68000.0
2010-10-19 13:50:00,14.16,14.17,14.12,14.13,82400.0,11.7169,11.7252,11.6838,11.6921,82400.0
2010-10-19 14:00:00,14.13,14.13,14.06,14.1,181200.0,11.6921,11.6921,11.6342,11.6673,181200.0
2010-10-19 14:10:00,14.1,14.13,14.08,14.12,130800.0,11.6673,11.6921,11.6507,11.6838,130800.0
2010-10-19 14:20:00,14.12,14.13,14.06,14.08,134400.0,11.6838,11.6921,11.6342,11.6507,134400.0
2010-10-19 14:30:00,14.08,14.14,14.08,14.12,165200.0,11.6507,11.7004,11.6507,11.6838,165200.0
2010-10-19 14:40:00,14.12,14.15,14.1,14.14,167600.0,11.6838,11.7087,11.6673,11.7004,167600.0
2010-10-19 14:50:00,14.14,14.16,14.12,14.13,186800.0,11.7004,11.7169,11.6838,11.6921,186800.0
2010-10-19 15:00:00,14.13,14.14,14.1,14.1,189600.0,11.6921,11.7004,11.6673,11.6673,189600.0
2010-10-19 15:10:00,14.1,14.12,14.09,14.1,326800.0,11.6673,11.6838,11.659,11.6673,326800.0
2010-10-19 15:20:00,14.1,14.11,14.07,14.08,247200.0,11.6673,11.6756,11.6425,11.6507,247200.0
2010-10-19 15:30:00,14.08,14.08,14.05,14.07,329600.0,11.6507,11.6507,11.6259,11.6425,329600.0
2010-10-19 15:40:00,14.07,14.11,14.07,14.1,229200.0,11.6425,11.6756,11.6425,11.6673,229200.0
2010-10-19 15:50:00,14.1,14.14,14.1,14.14,395600.0,11.6673,11.7004,11.6673,11.7004,395600.0
2010-10-20 09:30:00,14.2,14.32,14.2,14.32,334000.0,11.75,11.8493,11.75,11.8493,334000.0
2010-10-20 09:40:00,14.32,14.35,14.3,14.31,241600.0,11.8493,11.8742,11.8328,11.8411,241600.0
2010-10-20 09:50:00,14.31,14.33,14.28,14.28,112400.0,11.8411,11.8576,11.8162,11.8162,112400.0
2010-10-20 10:00:00,14.28,14.28,14.25,14.26,198000.0,11.8162,11.8162,11.7914,11.7997,198000.0
2010-10-20 10:10:00,14.26,14.26,14.2,14.21,166400.0,11.7997,11.7997,11.75,11.7583,166400.0
2010-10-20 10:20:00,14.21,14.23,14.2,14.22,82800.0,11.7583,11.7749,11.75,11.7666,82800.0
2010-10-20 10:30:00,14.22,14.27,14.22,14.22,112000.0,11.7666,11.808,11.7666,11.7666,112000.0
2010-10-20 10:40:00,14.22,14.32,14.22,14.32,131600.0,11.7666,11.8493,11.7666,11.8493,131600.0
2010-10-20 10:50:00,14.33,14.34,14.31,14.32,113200.0,11.8576,11.8659,11.8411,11.8493,113200.0
2010-10-20 11:00:00,14.33,14.33,14.29,14.31,191200.0,11.8576,11.8576,11.8245,11.8411,191200.0
2010-10-20 11:10:00,14.31,14.32,14.3,14.32,48800.0,11.8411,11.8493,11.8328,11.8493,48800.0
2010-10-20 11:20:00,14.31,14.34,14.3,14.34,74800.0,11.8411,11.8659,11.8328,11.8659,74800.0
2010-10-20 11:30:00,14.34,14.36,14.32,14.32,70000.0,11.8659,11.8824,11.8493,11.8493,70000.0
2010-10-20 11:40:00,14.32,14.34,14.31,14.31,42000.0,11.8493,11.8659,11.8411,11.8411,42000.0
2010-10-20 11:50:00,14.31,14.32,14.29,14.29,70400.0,11.8411,11.8493,11.8245,11.8245,70400.0
2010-10-20 12:00:00,14.29,14.34,14.29,14.33,97200.0,11.8245,11.8659,11.8245,11.8576,97200.0
2010-10-20 12:10:00,14.33,14.34,14.33,14.34,90000.0,11.8576,11.8659,11.8576,11.8659,90000.0
2010-10-20 12:20:00,14.34,14.35,14.33,14.35,42800.0,11.8659,11.8742,11.8576,11.8742,42800.0
2010-10-20 12:30:00,14.35,14.35,14.3,14.31,37200.0,11.8742,11.8742,11.8328,11.8411,37200.0
2010-10-20 12:40:00,14.31,14.31,14.3,14.31,30000.0,11.8411,11.8411,11.8328,11.8411,30000.0
2010-10-20 12:50:00,14.31,14.33,14.3,14.31,51200.0,11.8411,11.8576,11.8328,11.8411,51200.0
2010-10-20 13:00:00,14.31,14.34,14.31,14.33,128800.0,11.8411,11.8659,11.8411,11.8576,128800.0
2010-10-20 13:10:00,14.33,14.33,14.3,14.31,75600.0,11.8576,11.8576,11.8328,11.8411,75600.0
2010-10-20 13:20:00,14.31,14.33,14.31,14.31,67600.0,11.8411,11.8576,11.8411,11.8411,67600.0
2010-10-20 13:30:00,14.31,14.32,14.3,14.31,45200.0,11.8411,11.8493,11.8328,11.8411,45200.0
2010-10-20 13:40:00,14.31,14.31,14.29,14.29,35600.0,11.8411,11.8411,11.8245,11.8245,35600.0
2010-10-20 13:50:00,14.29,14.32,14.29,14.31,45200.0,11.8245,11.8493,11.8245,11.8411,45200.0
2010-10-20 14:00:00,14.31,14.33,14.28,14.3,193200.0,11.8411,11.8576,11.8162,11.8328,193200.0
2010-10-20 14:10:00,14.3,14.34,14.29,14.34,85600.0,11.8328,11.8659,11.8245,11.8659,85600.0
2010-10-20 14:20:00,14.33,14.34,14.32,14.33,80000.0,11.8576,11.8659,11.8493,11.8576,80000.0
2010-10-20 14:30:00,14.33,14.34,14.32,14.33,62800.0,11.8576,11.8659,11.8493,11.8576,62800.0
2010-10-20 14:40:00,14.33,14.33,14.3,14.31,52000.0,11.8576,11.8576,11.8328,11.8411,52000.0
2010-10-20 14:50:00,14.31,14.33,14.3,14.32,48400.0,11.8411,11.8576,11.8328,11.8493,48400.0
2010-10-20 15:00:00,14.32,14.32,14.29,14.3,135200.0,11.8493,11.8493,11.8245,11.8328,135200.0
2010-10-20 15:10:00,14.3,14.31,14.29,14.3,157600.0,11.8328,11.8411,11.8245,11.8328,157600.0
2010-10-20 15:20:00,14.3,14.32,14.3,14.32,118000.0,11.8328,11.8493,11.8328,11.8493,118000.0
2010-10-20 15:30:00,14.32,14.32,14.27,14.31,244000.0,11.8493,11.8493,11.808,11.8411,244000.0
2010-10-20 15:40:00,14.31,14.33,14.3,14.32,400800.0,11.8411,11.8576,11.8328,11.8493,400800.0
2010-10-20 15:50:00,14.32,14.33,14.28,14.3,354800.0,11.8493,11.8576,11.8162,11.8328,354800.0
2010-10-21 09:30:00,14.31,14.41,14.29,14.39,224000.0,11.8411,11.9238,11.8245,11.9073,224000.0
2010-10-21 09:40:00,14.39,14.51,14.38,14.51,489200.0,11.9073,12.0065,11.899,12.0065,489200.0
2010-10-21 09:50:00,14.52,14.52,14.43,14.44,316400.0,12.0148,12.0148,11.9404,11.9486,316400.0
2010-10-21 10:00:00,14.45,14.53,14.44,14.51,318000.0,11.9569,12.0231,11.9486,12.0065,318000.0
2010-10-21 10:10:00,14.52,14.54,14.49,14.5,170400.0,12.0148,12.0314,11.99,11.9983,170400.0
2010-10-21 10:20:00,14.5,14.52,14.46,14.46,244000.0,11.9983,12.0148,11.9652,11.9652,244000.0
2010-10-21 10:30:00,14.46,14.52,14.46,14.51,296000.0,11.9652,12.0148,11.9652,12.0065,296000.0
2010-10-21 10:40:00,14.5,14.56,14.49,14.56,268000.0,11.9983,12.0479,11.99,12.0479,268000.0
2010-10-21 10:50:00,14.56,14.57,14.53,14.54,142800.0,12.0479,12.0562,12.0231,12.0314,142800.0
2010-10-21 11:00:00,14.55,14.55,14.5,14.53,109200.0,12.0396,12.0396,11.9983,12.0231,109200.0
2010-10-21 11:10:00,14.53,14.53,14.45,14.47,323600.0,12.0231,12.0231,11.9569,11.9735,323600.0
2010-10-21 11:20:00,14.47,14.48,14.42,14.44,105600.0,11.9735,11.9817,11.9321,11.9486,105600.0
2010-10-21 11:30:00,14.44,14.44,14.37,14.38,95200.0,11.9486,11.9486,11.8907,11.899,95200.0
2010-10-21 11:40:00,14.38,14.4,14.36,14.38,123600.0,11.899,11.9155,11.8824,11.899,123600.0
2010-10-21 11:50:00,14.38,14.41,14.36,14.4,123600.0,11.899,11.9238,11.8824,11.9155,123600.0
2010-10-21 12:00:00,14.4,14.41,14.38,14.4,101600.0,11.9155,11.9238,11.899,11.9155,101600.0
2010-10-21 12:10:00,14.4,14.43,14.4,14.43,77600.0,11.9155,11.9404,11.9155,11.9404,77600.0
2010-10-21 12:20:00,14.43,14.43,14.41,14.43,81600.0,11.9404,11.9404,11.9238,11.9404,81600.0
2010-10-21 12:30:00,14.43,14.46,14.41,14.42,192000.0,11.9404,11.9652,11.9238,11.9321,192000.0
2010-10-21 12:40:00,14.42,14.43,14.41,14.43,193600.0,11.9321,11.9404,11.9238,11.9404,193600.0
2010-10-21 12:50:00,14.43,14.44,14.41,14.41,82000.0,11.9404,11.9486,11.9238,11.9238,82000.0
2010-10-21 13:00:00,14.4,14.43,14.4,14.42,118400.0,11.9155,11.9404,11.9155,11.9321,118400.0
2010-10-21 13:10:00,14.41,14.45,14.41,14.44,176000.0,11.9238,11.9569,11.9238,11.9486,176000.0
2010-10-21 13:20:00,14.43,14.45,14.43,14.44,77600.0,11.9404,11.9569,11.9404,11.9486,77600.0
2010-10-21 13:30:00,14.44,14.44,14.38,14.39,123600.0,11.9486,11.9486,11.899,11.9073,123600.0
2010-10-21 13:40:00,14.38,14.4,14.33,14.33,59600.0,11.899,11.9155,11.8576,11.8576,59600.0
2010-10-21 13:50:00,14.33,14.34,14.28,14.28,262000.0,11.8576,11.8659,11.8162,11.8162,262000.0
2010-10-21 14:00:00,14.28,14.31,14.27,14.3,151600.0,11.8162,11.8411,11.808,11.8328,151600.0
2010-10-21 14:10:00,14.29,14.31,14.28,14.3,82400.0,11.8245,11.8411,11.8162,11.8328,82400.0
2010-10-21 14:20:00,14.31,14.31,14.27,14.3,62400.0,11.8411,11.8411,11.808,11.8328,62400.0
2010-10-21 14:30:00,14.3,14.31,14.29,14.3,82400.0,11.8328,11.8411,11.8245,11.8328,82400.0
2010-10-21 14:40:00,14.3,14.31,14.29,14.31,78400.0,11.8328,11.8411,11.8245,11.8411,78400.0
2010-10-21 14:50:00,14.31,14.33,14.3,14.31,106000.0,11.8411,11.8576,11.8328,11.8411,106000.0
2010-10-21 15:00:00,14.31,14.32,14.3,14.31,135200.0,11.8411,11.8493,11.8328,11.8411,135200.0
2010-10-21 15:10:00,14.31,14.35,14.3,14.34,156400.0,11.8411,11.8742,11.8328,11.8659,156400.0
2010-10-21 15:20:00,14.34,14.37,14.33,14.36,196800.0,11.8659,11.8907,11.8576,11.8824,196800.0
2010-10-21 15:30:00,14.36,14.37,14.34,14.35,180400.0,11.8824,11.8907,11.8659,11.8742,180400.0
2010-10-21 15:40:00,14.35,14.36,14.34,14.35,251600.0,11.8742,11.8824,11.8659,11.8742,251600.0
2010-10-21 15:50:00,14.36,14.37,14.35,14.37,310000.0,11.8824,11.8907,11.8742,11.8907,310000.0
2010-10-22 09:30:00,14.4,14.4,14.27,14.39,156400.0,11.9155,11.9155,11.808,11.9073,156400.0
2010-10-22 09:40:00,14.39,14.45,14.38,14.39,131600.0,11.9073,11.9569,11.899,11.9073,131600.0
2010-10-22 09:50:00,14.39,14.4,14.37,14.38,70000.0,11.9073,11.9155,11.8907,11.899,70000.0
2010-10-22 10:00:00,14.38,14.38,14.35,14.38,114000.0,11.899,11.899,11.8742,11.899,114000.0
2010-10-22 10:10:00,14.38,14.38,14.34,14.35,62800.0,11.899,11.899,11.8659,11.8742,62800.0
2010-10-22 10:20:00,14.36,14.38,14.33,14.38,62000.0,11.8824,11.899,11.8576,11.899,62000.0
2010-10-22 10:30:00,14.39,14.4,14.39,14.4,56800.0,11.9073,11.9155,11.9073,11.9155,56800.0
2010-10-22 10:40:00,14.4,14.41,14.4,14.4,85600.0,11.9155,11.9238,11.9155,11.9155,85600.0
2010-10-22 10:50:00,14.4,14.43,14.4,14.42,92400.0,11.9155,11.9404,11.9155,11.9321,92400.0
2010-10-22 11:00:00,14.42,14.43,14.42,14.43,100400.0,11.9321,11.9404,11.9321,11.9404,100400.0
2010-10-22 11:10:00,14.43,14.43,14.42,14.43,51200.0,11.9404,11.9404,11.9321,11.9404,51200.0
2010-10-22 11:20:00,14.42,14.43,14.42,14.42,45200.0,11.9321,11.9404,11.9321,11.9321,45200.0
2010-10-22 11:30:00,14.42,14.46,14.42,14.46,52000.0,11.9321,11.9652,11.9321,11.9652,52000.0
2010-10-22 11:40:00,14.46,14.47,14.46,14.46,102000.0,11.9652,11.9735,11.9652,11.9652,102000.0
2010-10-22 11:50:00,14.46,14.46,14.44,14.44,27600.0,11.9652,11.9652,11.9486,11.9486,27600.0
2010-10-22 12:00:00,14.44,14.46,14.44,14.45,38800.0,11.9486,11.9652,11.9486,11.9569,38800.0
2010-10-22 12:10:00,14.45,14.45,14.43,14.45,29600.0,11.9569,11.9569,11.9404,11.9569,29600.0
2010-10-22 12:20:00,14.45,14.49,14.45,14.48,46000.0,11.9569,11.99,11.9569,11.9817,46000.0
2010-10-22 12:30:00,14.48,14.48,14.45,14.45,27200.0,11.9817,11.9817,11.9569,11.9569,27200.0
2010-10-22 12:40:00,14.45,14.46,14.45,14.45,31200.0,11.9569,11.9652,11.9569,11.9569,31200.0
2010-10-22 12:50:00,14.45,14.45,14.44,14.44,54400.0,11.9569,11.9569,11.9486,11.9486,54400.0
2010-10-22 13:00:00,14.44,14.46,14.44,14.46,52800.0,11.9486,11.9652,11.9486,11.9652,52800.0
2010-10-22 13:10:00,14.46,14.46,14.45,14.45,27200.0,11.9652,11.9652,11.9569,11.9569,27200.0
2010-10-22 13:20:00,14.45,14.47,14.45,14.45,58800.0,11.9569,11.9735,11.9569,11.9569,58800.0
2010-10-22 13:30:00,14.45,14.45,14.43,14.44,50800.0,11.9569,11.9569,11.9404,11.9486,50800.0
2010-10-22 13:40:00,14.43,14.44,14.43,14.43,33200.0,11.9404,11.9486,11.9404,11.9404,33200.0
2010-10-22 13:50:00,14.43,14.43,14.42,14.42,28800.0,11.9404,11.9404,11.9321,11.9321,28800.0
2010-10-22 14:00:00,14.43,14.44,14.41,14.42,89600.0,11.9404,11.9486,11.9238,11.9321,89600.0
2010-10-22 14:10:00,14.42,14.43,14.42,14.43,29200.0,11.9321,11.9404,11.9321,11.9404,29200.0
2010-10-22 14:20:00,14.43,14.44,14.42,14.44,39200.0,11.9404,11.9486,11.9321,11.9486,39200.0
2010-10-22 14:30:00,14.43,14.43,14.4,14.4,42800.0,11.9404,11.9404,11.9155,11.9155,42800.0
2010-10-22 14:40:00,14.4,14.41,14.4,14.4,57200.0,11.9155,11.9238,11.9155,11.9155,57200.0
2010-10-22 14:50:00,14.41,14.42,14.4,14.41,114400.0,11.9238,11.9321,11.9155,11.9238,114400.0
2010-10-22 15:00:00,14.4,14.44,14.4,14.42,132800.0,11.9155,11.9486,11.9155,11.9321,132800.0
2010-10-22 15:10:00,14.42,14.43,14.41,14.43,76800.0,11.9321,11.9404,11.9238,11.9404,76800.0
2010-10-22 15:20:00,14.43,14.43,14.41,14.41,98400.0,11.9404,11.9404,11.9238,11.9238,98400.0
2010-10-22 15:30:00,14.41,14.42,14.4,14.4,98800.0,11.9238,11.9321,11.9155,11.9155,98800.0
2010-10-22 15:40:00,14.4,14.41,14.39,14.4,187600.0,11.9155,11.9238,11.9073,11.9155,187600.0
2010-10-22 15:50:00,14.41,14.41,14.39,14.41,290800.0,11.9238,11.9238,11.9073,11.9238,290800.0
2010-10-25 09:30:00,14.46,14.55,14.43,14.54,130800.0,11.9652,12.0396,11.9404,12.0314,130800.0
2010-10-25 09:40:00,14.54,14.61,14.54,14.59,176400.0,12.0314,12.0893,12.0314,12.0727,176400.0
2010-10-25 09:50:00,14.59,14.71,14.57,14.71,224000.0,12.0727,12.172,12.0562,12.172,224000.0
2010-10-25 10:00:00,14.71,14.72,14.65,14.65,172000.0,12.172,12.1803,12.1224,12.1224,172000.0
2010-10-25 10:10:00,14.64,14.67,14.63,14.63,168800.0,12.1141,12.1389,12.1058,12.1058,168800.0
2010-10-25 10:20:00,14.63,14.69,14.63,14.69,90400.0,12.1058,12.1555,12.1058,12.1555,90400.0
2010-10-25 10:30:00,14.69,14.71,14.63,14.66,151600.0,12.1555,12.172,12.1058,12.1307,151600.0
2010-10-25 10:40:00,14.67,14.67,14.62,14.65,183600.0,12.1389,12.1389,12.0976,12.1224,183600.0
2010-10-25 10:50:00,14.65,14.7,14.63,14.65,168800.0,12.1224,12.1638,12.1058,12.1224,168800.0
2010-10-25 11:00:00,14.65,14.67,14.63,14.65,112000.0,12.1224,12.1389,12.1058,12.1224,112000.0
2010-10-25 11:10:00,14.65,14.67,14.63,14.67,121600.0,12.1224,12.1389,12.1058,12.1389,121600.0
2010-10-25 11:20:00,14.67,14.7,14.65,14.7,109200.0,12.1389,12.1638,12.1224,12.1638,109200.0
2010-10-25 11:30:00,14.7,14.71,14.67,14.67,94800.0,12.1638,12.172,12.1389,12.1389,94800.0
2010-10-25 11:40:00,14.68,14.71,14.68,14.7,45600.0,12.1472,12.172,12.1472,12.1638,45600.0
2010-10-25 11:50:00,14.71,14.71,14.68,14.7,89200.0,12.172,12.172,12.1472,12.1638,89200.0
2010-10-25 12:00:00,14.7,14.7,14.68,14.69,75600.0,12.1638,12.1638,12.1472,12.1555,75600.0
2010-10-25 12:10:00,14.69,14.69,14.68,14.68,59600.0,12.1555,12.1555,12.1472,12.1472,59600.0
2010-10-25 12:20:00,14.68,14.68,14.64,14.65,114000.0,12.1472,12.1472,12.1141,12.1224,114000.0
2010-10-25 12:30:00,14.65,14.65,14.63,14.65,97200.0,12.1224,12.1224,12.1058,12.1224,97200.0
2010-10-25 12:40:00,14.65,14.66,14.63,14.65,61200.0,12.1224,12.1307,12.1058,12.1224,61200.0
2010-10-25 12:50:00,14.65,14.67,14.64,14.66,60400.0,12.1224,12.1389,12.1141,12.1307,60400.0
2010-10-25 13:00:00,14.67,14.69,14.65,14.67,71200.0,12.1389,12.1555,12.1224,12.1389,71200.0
2010-10-25 13:10:00,14.67,14.68,14.66,14.67,147200.0,12.1389,12.1472,12.1307,12.1389,147200.0
2010-10-25 13:20:00,14.67,14.68,14.67,14.67,44000.0,12.1389,12.1472,12.1389,12.1389,44000.0
2010-10-25 13:30:00,14.67,14.68,14.66,14.67,52800.0,12.1389,12.1472,12.1307,12.1389,52800.0
2010-10-25 13:40:00,14.67,14.68,14.67,14.68,90400.0,12.1389,12.1472,12.1389,12.1472,90400.0
2010-10-25 13:50:00,14.68,14.68,14.66,14.67,44000.0,12.1472,12.1472,12.1307,12.1389,44000.0
2010-10-25 14:00:00,14.68,14.69,14.67,14.69,52800.0,12.1472,12.1555,12.1389,12.1555,52800.0
2010-10-25 14:10:00,14.69,14.69,14.68,14.68,67200.0,12.1555,12.1555,12.1472,12.1472,67200.0
2010-10-25 14:20:00,14.68,14.7,14.68,14.68,71200.0,12.1472,12.1638,12.1472,12.1472,71200.0
2010-10-25 14:30:00,14.68,14.7,14.65,14.67,119200.0,12.1472,12.1638,12.1224,12.1389,119200.0
2010-10-25 14:40:00,14.68,14.68,14.65,14.66,82800.0,12.1472,12.1472,12.1224,12.1307,82800.0
2010-10-25 14:50:00,14.67,14.69,14.67,14.67,91200.0,12.1389,12.1555,12.1389,12.1389,91200.0
2010-10-25 15:00:00,14.67,14.68,14.66,14.66,111200.0,12.1389,12.1472,12.1307,12.1307,111200.0
2010-10-25 15:10:00,14.67,14.67,14.65,14.66,111200.0,12.1389,12.1389,12.1224,12.1307,111200.0
2010-10-25 15:20:00,14.66,14.71,14.66,14.7,148000.0,12.1307,12.172,12.1307,12.1638,148000.0
2010-10-25 15:30:00,14.7,14.71,14.65,14.65,198000.0,12.1638,12.172,12.1224,12.1224,198000.0
2010-10-25 15:40:00,14.65,14.67,14.62,14.63,368400.0,12.1224,12.1389,12.0976,12.1058,368400.0
2010-10-25 15:50:00,14.63,14.64,14.61,14.61,466400.0,12.1058,12.1141,12.0893,12.0893,466400.0
2010-10-26 09:30:00,14.56,14.63,14.55,14.58,173200.0,12.0479,12.1058,12.0396,12.0645,173200.0
2010-10-26 09:40:00,14.58,14.68,14.56,14.67,89200.0,12.0645,12.1472,12.0479,12.1389,89200.0
2010-10-26 09:50:00,14.68,14.69,14.67,14.69,194800.0,12.1472,12.1555,12.1389,12.1555,194800.0
2010-10-26 10:00:00,14.69,14.76,14.68,14.76,296400.0,12.1555,12.2134,12.1472,12.2134,296400.0
2010-10-26 10:10:00,14.76,14.8,14.74,14.76,191200.0,12.2134,12.2465,12.1969,12.2134,191200.0
2010-10-26 10:20:00,14.77,14.81,14.76,14.79,166000.0,12.2217,12.2548,12.2134,12.2382,166000.0
2010-10-26 10:30:00,14.79,14.8,14.77,14.79,247600.0,12.2382,12.2465,12.2217,12.2382,247600.0
2010-10-26 10:40:00,14.79,14.79,14.69,14.7,153600.0,12.2382,12.2382,12.1555,12.1638,153600.0
2010-10-26 10:50:00,14.7,14.72,14.69,14.7,141600.0,12.1638,12.1803,12.1555,12.1638,141600.0
2010-10-26 11:00:00,14.7,14.73,14.69,14.69,368800.0,12.1638,12.1886,12.1555,12.1555,368800.0
2010-10-26 11:10:00,14.69,14.69,14.67,14.68,146000.0,12.1555,12.1555,12.1389,12.1472,146000.0
2010-10-26 11:20:00,14.68,14.69,14.67,14.68,162000.0,12.1472,12.1555,12.1389,12.1472,162000.0
2010-10-26 11:30:00,14.68,14.69,14.68,14.68,92400.0,12.1472,12.1555,12.1472,12.1472,92400.0
2010-10-26 11:40:00,14.68,14.69,14.67,14.68,48400.0,12.1472,12.1555,12.1389,12.1472,48400.0
2010-10-26 11:50:00,14.68,14.68,14.66,14.67,93600.0,12.1472,12.1472,12.1307,12.1389,93600.0
2010-10-26 12:00:00,14.67,14.68,14.65,14.66,130000.0,12.1389,12.1472,12.1224,12.1307,130000.0
2010-10-26 12:10:00,14.66,14.68,14.65,14.67,120000.0,12.1307,12.1472,12.1224,12.1389,120000.0
2010-10-26 12:20:00,14.67,14.68,14.66,14.66,70000.0,12.1389,12.1472,12.1307,12.1307,70000.0
2010-10-26 12:30:00,14.66,14.67,14.65,14.67,114800.0,12.1307,12.1389,12.1224,12.1389,114800.0
2010-10-26 12:40:00,14.67,14.67,14.64,14.65,72400.0,12.1389,12.1389,12.1141,12.1224,72400.0
2010-10-26 12:50:00,14.66,14.66,14.65,14.65,68000.0,12.1307,12.1307,12.1224,12.1224,68000.0
2010-10-26 13:00:00,14.65,14.67,14.65,14.67,117200.0,12.1224,12.1389,12.1224,12.1389,117200.0
2010-10-26 13:10:00,14.67,14.69,14.67,14.68,116000.0,12.1389,12.1555,12.1389,12.1472,116000.0
2010-10-26 13:20:00,14.68,14.7,14.65,14.67,214800.0,12.1472,12.1638,12.1224,12.1389,214800.0
2010-10-26 13:30:00,14.67,14.67,14.67,14.67,41200.0,12.1389,12.1389,12.1389,12.1389,41200.0
2010-10-26 13:40:00,14.67,14.68,14.66,14.67,42800.0,12.1389,12.1472,12.1307,12.1389,42800.0
2010-10-26 13:50:00,14.67,14.67,14.63,14.65,80000.0,12.1389,12.1389,12.1058,12.1224,80000.0
2010-10-26 14:00:00,14.64,14.64,14.62,14.62,90800.0,12.1141,12.1141,12.0976,12.0976,90800.0
2010-10-26 14:10:00,14.61,14.63,14.6,14.63,46400.0,12.0893,12.1058,12.081,12.1058,46400.0
2010-10-26 14:20:00,14.63,14.64,14.62,14.64,59200.0,12.1058,12.1141,12.0976,12.1141,59200.0
2010-10-26 14:30:00,14.64,14.66,14.63,14.66,65200.0,12.1141,12.1307,12.1058,12.1307,65200.0
2010-10-26 14:40:00,14.66,14.67,14.64,14.65,69600.0,12.1307,12.1389,12.1141,12.1224,69600.0
2010-10-26 14:50:00,14.65,14.66,14.63,14.63,65600.0,12.1224,12.1307,12.1058,12.1058,65600.0
2010-10-26 15:00:00,14.64,14.64,14.63,14.64,84000.0,12.1141,12.1141,12.1058,12.1141,84000.0
2010-10-26 15:10:00,14.64,14.65,14.62,14.63,96800.0,12.1141,12.1224,12.0976,12.1058,96800.0
2010-10-26 15:20:00,14.63,14.65,14.61,14.62,143600.0,12.1058,12.1224,12.0893,12.0976,143600.0
2010-10-26 15:30:00,14.62,14.63,14.61,14.63,236800.0,12.0976,12.1058,12.0893,12.1058,236800.0
2010-10-26 15:40:00,14.63,14.63,14.6,14.61,241600.0,12.1058,12.1058,12.081,12.0893,241600.0
2010-10-26 15:50:00,14.61,14.63,14.61,14.63,249200.0,12.0893,12.1058,12.0893,12.1058,249200.0
2010-10-27 09:30:00,14.52,14.59,14.44,14.51,242000.0,12.0148,12.0727,11.9486,12.0065,242000.0
2010-10-27 09:40:00,14.52,14.56,14.52,14.54,270000.0,12.0148,12.0479,12.0148,12.0314,270000.0
2010-10-27 09:50:00,14.53,14.56,14.52,14.54,211600.0,12.0231,12.0479,12.0148,12.0314,211600.0
2010-10-27 10:00:00,14.55,14.56,14.49,14.49,264400.0,12.0396,12.0479,11.99,11.99,264400.0
2010-10-27 10:10:00,14.49,14.52,14.47,14.52,208800.0,11.99,12.0148,11.9735,12.0148,208800.0
2010-10-27 10:20:00,14.51,14.53,14.48,14.5,274400.0,12.0065,12.0231,11.9817,11.9983,274400.0
2010-10-27 10:30:00,14.49,14.53,14.49,14.51,173200.0,11.99,12.0231,11.99,12.0065,173200.0
2010-10-27 10:40:00,14.51,14.52,14.48,14.49,174400.0,12.0065,12.0148,11.9817,11.99,174400.0
2010-10-27 10:50:00,14.49,14.51,14.47,14.49,214800.0,11.99,12.0065,11.9735,11.99,214800.0
2010-10-27 11:00:00,14.49,14.49,14.44,14.47,152400.0,11.99,11.99,11.9486,11.9735,152400.0
2010-10-27 11:10:00,14.47,14.47,14.44,14.44,96400.0,11.9735,11.9735,11.9486,11.9486,96400.0
2010-10-27 11:20:00,14.44,14.46,14.43,14.45,106800.0,11.9486,11.9652,11.9404,11.9569,106800.0
2010-10-27 11:30:00,14.45,14.49,14.43,14.48,191600.0,11.9569,11.99,11.9404,11.9817,191600.0
2010-10-27 11:40:00,14.49,14.49,14.47,14.48,98800.0,11.99,11.99,11.9735,11.9817,98800.0
2010-10-27 11:50:00,14.48,14.49,14.47,14.47,109200.0,11.9817,11.99,11.9735,11.9735,109200.0
2010-10-27 12:00:00,14.47,14.49,14.47,14.48,82800.0,11.9735,11.99,11.9735,11.9817,82800.0
2010-10-27 12:10:00,14.48,14.51,14.48,14.49,76000.0,11.9817,12.0065,11.9817,11.99,76000.0
2010-10-27 12:20:00,14.49,14.52,14.49,14.51,190400.0,11.99,12.0148,11.99,12.0065,190400.0
2010-10-27 12:30:00,14.51,14.52,14.5,14.51,148800.0,12.0065,12.0148,11.9983,12.0065,148800.0
2010-10-27 12:40:00,14.51,14.56,14.51,14.55,180400.0,12.0065,12.0479,12.0065,12.0396,180400.0
2010-10-27 12:50:00,14.55,14.57,14.55,14.56,98800.0,12.0396,12.0562,12.0396,12.0479,98800.0
2010-10-27 13:00:00,14.56,14.59,14.56,14.58,109600.0,12.0479,12.0727,12.0479,12.0645,109600.0
2010-10-27 13:10:00,14.57,14.57,14.54,14.56,120000.0,12.0562,12.0562,12.0314,12.0479,120000.0
2010-10-27 13:20:00,14.56,14.58,14.55,14.58,252000.0,12.0479,12.0645,12.0396,12.0645,252000.0
2010-10-27 13:30:00,14.58,14.58,14.56,14.57,76400.0,12.0645,12.0645,12.0479,12.0562,76400.0
2010-10-27 13:40:00,14.57,14.59,14.57,14.59,60000.0,12.0562,12.0727,12.0562,12.0727,60000.0
2010-10-27 13:50:00,14.59,14.6,14.58,14.6,81200.0,12.0727,12.081,12.0645,12.081,81200.0
2010-10-27 14:00:00,14.6,14.62,14.59,14.62,98400.0,12.081,12.0976,12.0727,12.0976,98400.0
2010-10-27 14:10:00,14.62,14.62,14.58,14.58,80800.0,12.0976,12.0976,12.0645,12.0645,80800.0
2010-10-27 14:20:00,14.58,14.59,14.58,14.58,258800.0,12.0645,12.0727,12.0645,12.0645,258800.0
2010-10-27 14:30:00,14.58,14.59,14.56,14.58,174000.0,12.0645,12.0727,12.0479,12.0645,174000.0
2010-10-27 14:40:00,14.58,14.61,14.58,14.61,106000.0,12.0645,12.0893,12.0645,12.0893,106000.0
2010-10-27 14:50:00,14.61,14.61,14.6,14.6,130800.0,12.0893,12.0893,12.081,12.081,130800.0
2010-10-27 15:00:00,14.6,14.63,14.59,14.62,194000.0,12.081,12.1058,12.0727,12.0976,194000.0
2010-10-27 15:10:00,14.62,14.63,14.6,14.6,208800.0,12.0976,12.1058,12.081,12.081,208800.0
2010-10-27 15:20:00,14.6,14.62,14.59,14.6,199600.0,12.081,12.0976,12.0727,12.081,199600.0
2010-10-27 15:30:00,14.6,14.63,14.6,14.63,182800.0,12.081,12.1058,12.081,12.1058,182800.0
2010-10-27 15:40:00,14.63,14.66,14.63,14.65,338000.0,12.1058,12.1307,12.1058,12.1224,338000.0
2010-10-27 15:50:00,14.65,14.67,14.65,14.65,376800.0,12.1224,12.1389,12.1224,12.1224,376800.0
2010-10-28 09:30:00,14.73,14.77,14.68,14.72,140800.0,12.1886,12.2217,12.1472,12.1803,140800.0
2010-10-28 09:40:00,14.73,14.73,14.64,14.66,111600.0,12.1886,12.1886,12.1141,12.1307,111600.0
2010-10-28 09:50:00,14.66,14.67,14.62,14.64,96400.0,12.1307,12.1389,12.0976,12.1141,96400.0
2010-10-28 10:00:00,14.65,14.74,14.64,14.69,160000.0,12.1224,12.1969,12.1141,12.1555,160000.0
2010-10-28 10:10:00,14.68,14.69,14.63,14.65,65600.0,12.1472,12.1555,12.1058,12.1224,65600.0
2010-10-28 10:20:00,14.65,14.66,14.58,14.59,68000.0,12.1224,12.1307,12.0645,12.0727,68000.0
2010-10-28 10:30:00,14.59,14.6,14.55,14.55,196000.0,12.0727,12.081,12.0396,12.0396,196000.0
2010-10-28 10:40:00,14.55,14.59,14.55,14.59,128800.0,12.0396,12.0727,12.0396,12.0727,128800.0
2010-10-28 10:50:00,14.58,14.59,14.56,14.57,170800.0,12.0645,12.0727,12.0479,12.0562,170800.0
2010-10-28 11:00:00,14.57,14.58,14.56,14.58,63200.0,12.0562,12.0645,12.0479,12.0645,63200.0
2010-10-28 11:10:00,14.58,14.59,14.56,14.56,80000.0,12.0645,12.0727,12.0479,12.0479,80000.0
2010-10-28 11:20:00,14.56,14.56,14.55,14.56,65600.0,12.0479,12.0479,12.0396,12.0479,65600.0
2010-10-28 11:30:00,14.55,14.56,14.53,14.53,96800.0,12.0396,12.0479,12.0231,12.0231,96800.0
2010-10-28 11:40:00,14.53,14.53,14.51,14.51,68400.0,12.0231,12.0231,12.0065,12.0065,68400.0
2010-10-28 11:50:00,14.51,14.51,14.49,14.49,77600.0,12.0065,12.0065,11.99,11.99,77600.0
2010-10-28 12:00:00,14.49,14.49,14.47,14.47,104800.0,11.99,11.99,11.9735,11.9735,104800.0
2010-10-28 12:10:00,14.47,14.48,14.46,14.46,118400.0,11.9735,11.9817,11.9652,11.9652,118400.0
2010-10-28 12:20:00,14.46,14.46,14.43,14.43,174400.0,11.9652,11.9652,11.9404,11.9404,174400.0
2010-10-28 12:30:00,14.43,14.46,14.42,14.46,84800.0,11.9404,11.9652,11.9321,11.9652,84800.0
2010-10-28 12:40:00,14.46,14.47,14.44,14.45,66000.0,11.9652,11.9735,11.9486,11.9569,66000.0
2010-10-28 12:50:00,14.45,14.47,14.45,14.47,96400.0,11.9569,11.9735,11.9569,11.9735,96400.0
2010-10-28 13:00:00,14.47,14.49,14.45,14.49,92400.0,11.9735,11.99,11.9569,11.99,92400.0
2010-10-28 13:10:00,14.49,14.52,14.49,14.5,122000.0,11.99,12.0148,11.99,11.9983,122000.0
2010-10-28 13:20:00,14.5,14.51,14.49,14.51,56400.0,11.9983,12.0065,11.99,12.0065,56400.0
2010-10-28 13:30:00,14.51,14.51,14.5,14.51,91600.0,12.0065,12.0065,11.9983,12.0065,91600.0
2010-10-28 13:40:00,14.51,14.52,14.49,14.52,54800.0,12.0065,12.0148,11.99,12.0148,54800.0
2010-10-28 13:50:00,14.51,14.54,14.51,14.53,30800.0,12.0065,12.0314,12.0065,12.0231,30800.0
2010-10-28 14:00:00,14.53,14.55,14.52,14.55,79200.0,12.0231,12.0396,12.0148,12.0396,79200.0
2010-10-28 14:10:00,14.55,14.56,14.53,14.54,111200.0,12.0396,12.0479,12.0231,12.0314,111200.0
2010-10-28 14:20:00,14.54,14.55,14.53,14.55,79600.0,12.0314,12.0396,12.0231,12.0396,79600.0
2010-10-28 14:30:00,14.55,14.56,14.54,14.55,108400.0,12.0396,12.0479,12.0314,12.0396,108400.0
2010-10-28 14:40:00,14.55,14.56,14.54,14.54,106400.0,12.0396,12.0479,12.0314,12.0314,106400.0
2010-10-28 14:50:00,14.54,14.54,14.53,14.53,80800.0,12.0314,12.0314,12.0231,12.0231,80800.0
2010-10-28 15:00:00,14.53,14.55,14.53,14.54,151600.0,12.0231,12.0396,12.0231,12.0314,151600.0
2010-10-28 15:10:00,14.54,14.55,14.52,14.54,142800.0,12.0314,12.0396,12.0148,12.0314,142800.0
2010-10-28 15:20:00,14.53,14.55,14.52,14.55,172000.0,12.0231,12.0396,12.0148,12.0396,172000.0
2010-10-28 15:30:00,14.55,14.59,14.54,14.58,193600.0,12.0396,12.0727,12.0314,12.0645,193600.0
2010-10-28 15:40:00,14.58,14.6,14.57,14.6,298800.0,12.0645,12.081,12.0562,12.081,298800.0
2010-10-28 15:50:00,14.61,14.61,14.58,14.59,266000.0,12.0893,12.0893,12.0645,12.0727,266000.0
2010-10-29 09:30:00,14.58,14.64,14.55,14.58,79200.0,12.0645,12.1141,12.0396,12.0645,79200.0
2010-10-29 09:40:00,14.58,14.63,14.55,14.62,70000.0,12.0645,12.1058,12.0396,12.0976,70000.0
2010-10-29 09:50:00,14.62,14.62,14.51,14.51,136000.0,12.0976,12.0976,12.0065,12.0065,136000.0
2010-10-29 10:00:00,14.51,14.58,14.5,14.55,318800.0,12.0065,12.0645,11.9983,12.0396,318800.0
2010-10-29 10:10:00,14.55,14.58,14.54,14.56,81600.0,12.0396,12.0645,12.0314,12.0479,81600.0
2010-10-29 10:20:00,14.57,14.61,14.56,14.6,79200.0,12.0562,12.0893,12.0479,12.081,79200.0
2010-10-29 10:30:00,14.61,14.61,14.56,14.58,72800.0,12.0893,12.0893,12.0479,12.0645,72800.0
2010-10-29 10:40:00,14.58,14.61,14.57,14.6,138400.0,12.0645,12.0893,12.0562,12.081,138400.0
2010-10-29 10:50:00,14.6,14.64,14.6,14.63,135600.0,12.081,12.1141,12.081,12.1058,135600.0
2010-10-29 11:00:00,14.64,14.65,14.63,14.65,61600.0,12.1141,12.1224,12.1058,12.1224,61600.0
2010-10-29 11:10:00,14.65,14.65,14.61,14.64,106000.0,12.1224,12.1224,12.0893,12.1141,106000.0
2010-10-29 11:20:00,14.64,14.64,14.62,14.63,51200.0,12.1141,12.1141,12.0976,12.1058,51200.0
2010-10-29 11:30:00,14.63,14.64,14.6,14.63,94000.0,12.1058,12.1141,12.081,12.1058,94000.0
2010-10-29 11:40:00,14.63,14.65,14.62,14.63,66800.0,12.1058,12.1224,12.0976,12.1058,66800.0
2010-10-29 11:50:00,14.64,14.67,14.64,14.66,48800.0,12.1141,12.1389,12.1141,12.1307,48800.0
2010-10-29 12:00:00,14.66,14.67,14.65,14.65,54000.0,12.1307,12.1389,12.1224,12.1224,54000.0
2010-10-29 12:10:00,14.65,14.68,14.65,14.68,30400.0,12.1224,12.1472,12.1224,12.1472,30400.0
2010-10-29 12:20:00,14.67,14.68,14.66,14.67,31200.0,12.1389,12.1472,12.1307,12.1389,31200.0
2010-10-29 12:30:00,14.67,14.68,14.67,14.67,36800.0,12.1389,12.1472,12.1389,12.1389,36800.0
2010-10-29 12:40:00,14.66,14.67,14.63,14.65,54400.0,12.1307,12.1389,12.1058,12.1224,54400.0
2010-10-29 12:50:00,14.65,14.68,14.65,14.67,94000.0,12.1224,12.1472,12.1224,12.1389,94000.0
2010-10-29 13:00:00,14.67,14.67,14.65,14.65,37200.0,12.1389,12.1389,12.1224,12.1224,37200.0
2010-10-29 13:10:00,14.65,14.67,14.65,14.67,53600.0,12.1224,12.1389,12.1224,12.1389,53600.0
2010-10-29 13:20:00,14.67,14.68,14.67,14.68,46400.0,12.1389,12.1472,12.1389,12.1472,46400.0
2010-10-29 13:30:00,14.68,14.68,14.67,14.68,30000.0,12.1472,12.1472,12.1389,12.1472,30000.0
2010-10-29 13:40:00,14.68,14.69,14.67,14.68,50000.0,12.1472,12.1555,12.1389,12.1472,50000.0
2010-10-29 13:50:00,14.68,14.69,14.68,14.69,37200.0,12.1472,12.1555,12.1472,12.1555,37200.0
2010-10-29 14:00:00,14.69,14.69,14.67,14.68,38800.0,12.1555,12.1555,12.1389,12.1472,38800.0
2010-10-29 14:10:00,14.69,14.7,14.67,14.68,46000.0,12.1555,12.1638,12.1389,12.1472,46000.0
2010-10-29 14:20:00,14.68,14.71,14.68,14.7,169200.0,12.1472,12.172,12.1472,12.1638,169200.0
2010-10-29 14:30:00,14.7,14.71,14.69,14.71,73600.0,12.1638,12.172,12.1555,12.172,73600.0
2010-10-29 14:40:00,14.7,14.72,14.7,14.71,88400.0,12.1638,12.1803,12.1638,12.172,88400.0
2010-10-29 14:50:00,14.71,14.71,14.7,14.7,64800.0,12.172,12.172,12.1638,12.1638,64800.0
2010-10-29 15:00:00,14.7,14.71,14.7,14.7,146000.0,12.1638,12.172,12.1638,12.1638,146000.0
2010-10-29 15:10:00,14.7,14.72,14.7,14.72,124400.0,12.1638,12.1803,12.1638,12.1803,124400.0
2010-10-29 15:20:00,14.72,14.76,14.72,14.76,334800.0,12.1803,12.2134,12.1803,12.2134,334800.0
2010-10-29 15:30:00,14.76,14.78,14.75,14.78,294400.0,12.2134,12.23,12.2051,12.23,294400.0
2010-10-29 15:40:00,14.77,14.78,14.75,14.75,221600.0,12.2217,12.23,12.2051,12.2051,221600.0
2010-10-29 15:50:00,14.75,14.78,14.74,14.75,852400.0,12.2051,12.23,12.1969,12.2051,852400.0
2010-11-01 09:30:00,14.81,14.91,14.81,14.87,256000.0,12.2548,12.3375,12.2548,12.3044,256000.0
2010-11-01 09:40:00,14.87,14.92,14.87,14.91,182800.0,12.3044,12.3458,12.3044,12.3375,182800.0
2010-11-01 09:50:00,14.9,14.94,14.87,14.92,196400.0,12.3293,12.3624,12.3044,12.3458,196400.0
2010-11-01 10:00:00,14.91,14.96,14.9,14.92,336800.0,12.3375,12.3789,12.3293,12.3458,336800.0
2010-11-01 10:10:00,14.92,14.92,14.81,14.81,139200.0,12.3458,12.3458,12.2548,12.2548,139200.0
2010-11-01 10:20:00,14.81,14.87,14.8,14.86,230000.0,12.2548,12.3044,12.2465,12.2962,230000.0
2010-11-01 10:30:00,14.86,14.88,14.81,14.81,115600.0,12.2962,12.3127,12.2548,12.2548,115600.0
2010-11-01 10:40:00,14.81,14.89,14.81,14.89,61600.0,12.2548,12.321,12.2548,12.321,61600.0
2010-11-01 10:50:00,14.9,14.9,14.84,14.84,70000.0,12.3293,12.3293,12.2796,12.2796,70000.0
2010-11-01 11:00:00,14.84,14.86,14.83,14.84,142400.0,12.2796,12.2962,12.2713,12.2796,142400.0
2010-11-01 11:10:00,14.84,14.84,14.82,14.84,118000.0,12.2796,12.2796,12.2631,12.2796,118000.0
2010-11-01 11:20:00,14.84,14.84,14.78,14.79,207600.0,12.2796,12.2796,12.23,12.2382,207600.0
2010-11-01 11:30:00,14.79,14.8,14.78,14.78,62800.0,12.2382,12.2465,12.23,12.23,62800.0
2010-11-01 11:40:00,14.77,14.79,14.77,14.79,71200.0,12.2217,12.2382,12.2217,12.2382,71200.0
2010-11-01 11:50:00,14.79,14.81,14.78,14.79,56400.0,12.2382,12.2548,12.23,12.2382,56400.0
2010-11-01 12:00:00,14.8,14.8,14.78,14.78,39200.0,12.2465,12.2465,12.23,12.23,39200.0
2010-11-01 12:10:00,14.78,14.79,14.77,14.78,73200.0,12.23,12.2382,12.2217,12.23,73200.0
2010-11-01 12:20:00,14.78,14.8,14.78,14.8,48800.0,12.23,12.2465,12.23,12.2465,48800.0
2010-11-01 12:30:00,14.79,14.81,14.79,14.81,60800.0,12.2382,12.2548,12.2382,12.2548,60800.0
2010-11-01 12:40:00,14.8,14.81,14.78,14.78,53200.0,12.2465,12.2548,12.23,12.23,53200.0
2010-11-01 12:50:00,14.78,14.79,14.78,14.79,49200.0,12.23,12.2382,12.23,12.2382,49200.0
2010-11-01 13:00:00,14.79,14.8,14.78,14.79,110800.0,12.2382,12.2465,12.23,12.2382,110800.0
2010-11-01 13:10:00,14.79,14.81,14.78,14.81,56000.0,12.2382,12.2548,12.23,12.2548,56000.0
2010-11-01 13:20:00,14.8,14.81,14.79,14.81,74000.0,12.2465,12.2548,12.2382,12.2548,74000.0
2010-11-01 13:30:00,14.81,14.83,14.81,14.83,53200.0,12.2548,12.2713,12.2548,12.2713,53200.0
2010-11-01 13:40:00,14.82,14.83,14.82,14.83,38400.0,12.2631,12.2713,12.2631,12.2713,38400.0
2010-11-01 13:50:00,14.83,14.86,14.83,14.85,75200.0,12.2713,12.2962,12.2713,12.2879,75200.0
2010-11-01 14:00:00,14.85,14.86,14.84,14.86,97200.0,12.2879,12.2962,12.2796,12.2962,97200.0
2010-11-01 14:10:00,14.86,14.88,14.85,14.87,204800.0,12.2962,12.3127,12.2879,12.3044,204800.0
2010-11-01 14:20:00,14.87,14.88,14.87,14.88,105200.0,12.3044,12.3127,12.3044,12.3127,105200.0
2010-11-01 14:30:00,14.88,14.88,14.86,14.87,200000.0,12.3127,12.3127,12.2962,12.3044,200000.0
2010-11-01 14:40:00,14.87,14.88,14.85,14.87,228400.0,12.3044,12.3127,12.2879,12.3044,228400.0
2010-11-01 14:50:00,14.87,14.87,14.85,14.86,194000.0,12.3044,12.3044,12.2879,12.2962,194000.0
2010-11-01 15:00:00,14.86,14.86,14.8,14.82,237200.0,12.2962,12.2962,12.2465,12.2631,237200.0
2010-11-01 15:10:00,14.81,14.82,14.79,14.81,219600.0,12.2548,12.2631,12.2382,12.2548,219600.0
2010-11-01 15:20:00,14.81,14.85,14.79,14.84,171600.0,12.2548,12.2879,12.2382,12.2796,171600.0
2010-11-01 15:30:00,14.84,14.86,14.83,14.86,248400.0,12.2796,12.2962,12.2713,12.2962,248400.0
2010-11-01 15:40:00,14.85,14.87,14.84,14.87,280800.0,12.2879,12.3044,12.2796,12.3044,280800.0
2010-11-01 15:50:00,14.87,14.9,14.86,14.9,447600.0,12.3044,12.3293,12.2962,12.3293,447600.0
2010-11-02 09:30:00,15.02,15.2,15.0,15.13,798800.0,12.4286,12.5775,12.412,12.5196,798800.0
2010-11-02 09:40:00,15.13,15.15,15.01,15.05,377200.0,12.5196,12.5361,12.4203,12.4534,377200.0
2010-11-02 09:50:00,15.05,15.09,15.04,15.06,278000.0,12.4534,12.4865,12.4451,12.4617,278000.0
2010-11-02 10:00:00,15.05,15.07,15.01,15.05,140400.0,12.4534,12.4699,12.4203,12.4534,140400.0
2010-11-02 10:10:00,15.05,15.06,14.97,15.01,153200.0,12.4534,12.4617,12.3872,12.4203,153200.0
2010-11-02 10:20:00,15.01,15.05,15.0,15.05,152800.0,12.4203,12.4534,12.412,12.4534,152800.0
2010-11-02 10:30:00,15.05,15.1,15.03,15.09,233200.0,12.4534,12.4948,12.4368,12.4865,233200.0
2010-11-02 10:40:00,15.09,15.1,15.06,15.09,320800.0,12.4865,12.4948,12.4617,12.4865,320800.0
2010-11-02 10:50:00,15.09,15.16,15.08,15.14,325200.0,12.4865,12.5444,12.4782,12.5279,325200.0
2010-11-02 11:00:00,15.14,15.15,15.12,15.12,226400.0,12.5279,12.5361,12.5113,12.5113,226400.0
2010-11-02 11:10:00,15.12,15.12,15.1,15.11,134400.0,12.5113,12.5113,12.4948,12.503,134400.0
2010-11-02 11:20:00,15.11,15.12,15.09,15.1,148400.0,12.503,12.5113,12.4865,12.4948,148400.0
2010-11-02 11:30:00,15.1,15.1,15.06,15.06,84400.0,12.4948,12.4948,12.4617,12.4617,84400.0
2010-11-02 11:40:00,15.06,15.08,15.06,15.07,87200.0,12.4617,12.4782,12.4617,12.4699,87200.0
2010-11-02 11:50:00,15.07,15.09,15.06,15.08,80800.0,12.4699,12.4865,12.4617,12.4782,80800.0
2010-11-02 12:00:00,15.08,15.1,15.07,15.1,100400.0,12.4782,12.4948,12.4699,12.4948,100400.0
2010-11-02 12:10:00,15.1,15.13,15.08,15.12,126000.0,12.4948,12.5196,12.4782,12.5113,126000.0
2010-11-02 12:20:00,15.12,15.13,15.1,15.1,79600.0,12.5113,12.5196,12.4948,12.4948,79600.0
2010-11-02 12:30:00,15.1,15.1,15.09,15.09,74400.0,12.4948,12.4948,12.4865,12.4865,74400.0
2010-11-02 12:40:00,15.09,15.13,15.09,15.13,157200.0,12.4865,12.5196,12.4865,12.5196,157200.0
2010-11-02 12:50:00,15.13,15.15,15.12,15.15,132400.0,12.5196,12.5361,12.5113,12.5361,132400.0
2010-11-02 13:00:00,15.15,15.17,15.14,15.14,80400.0,12.5361,12.5527,12.5279,12.5279,80400.0
2010-11-02 13:10:00,15.14,15.14,15.1,15.1,62400.0,12.5279,12.5279,12.4948,12.4948,62400.0
2010-11-02 13:20:00,15.1,15.1,15.09,15.1,69600.0,12.4948,12.4948,12.4865,12.4948,69600.0
2010-11-02 13:30:00,15.1,15.1,15.08,15.08,90400.0,12.4948,12.4948,12.4782,12.4782,90400.0
2010-11-02 13:40:00,15.08,15.15,15.08,15.14,159600.0,12.4782,12.5361,12.4782,12.5279,159600.0
2010-11-02 13:50:00,15.14,15.15,15.13,15.14,66400.0,12.5279,12.5361,12.5196,12.5279,66400.0
2010-11-02 14:00:00,15.13,15.15,15.12,15.12,129200.0,12.5196,12.5361,12.5113,12.5113,129200.0
2010-11-02 14:10:00,15.12,15.12,15.09,15.09,51200.0,12.5113,12.5113,12.4865,12.4865,51200.0
2010-11-02 14:20:00,15.09,15.11,15.08,15.11,76000.0,12.4865,12.503,12.4782,12.503,76000.0
2010-11-02 14:30:00,15.11,15.13,15.09,15.13,220400.0,12.503,12.5196,12.4865,12.5196,220400.0
2010-11-02 14:40:00,15.12,15.13,15.08,15.09,133200.0,12.5113,12.5196,12.4782,12.4865,133200.0
2010-11-02 14:50:00,15.09,15.11,15.09,15.11,73600.0,12.4865,12.503,12.4865,12.503,73600.0
2010-11-02 15:00:00,15.1,15.11,15.09,15.1,114800.0,12.4948,12.503,12.4865,12.4948,114800.0
2010-11-02 15:10:00,15.1,15.1,15.09,15.1,117600.0,12.4948,12.4948,12.4865,12.4948,117600.0
2010-11-02 15:20:00,15.1,15.12,15.09,15.11,127200.0,12.4948,12.5113,12.4865,12.503,127200.0
2010-11-02 15:30:00,15.11,15.15,15.1,15.13,295600.0,12.503,12.5361,12.4948,12.5196,295600.0
2010-11-02 15:40:00,15.13,15.13,15.12,15.13,293200.0,12.5196,12.5196,12.5113,12.5196,293200.0
2010-11-02 15:50:00,15.13,15.26,15.13,15.23,1791200.0,12.5196,12.6271,12.5196,12.6023,1791200.0
2010-11-03 09:30:00,15.2,15.28,15.13,15.14,340800.0,12.5775,12.6437,12.5196,12.5279,340800.0
2010-11-03 09:40:00,15.14,15.19,15.1,15.18,411600.0,12.5279,12.5692,12.4948,12.561,411600.0
2010-11-03 09:50:00,15.18,15.24,15.18,15.23,627200.0,12.561,12.6106,12.561,12.6023,627200.0
2010-11-03 10:00:00,15.23,15.27,15.19,15.22,123200.0,12.6023,12.6354,12.5692,12.5941,123200.0
2010-11-03 10:10:00,15.22,15.25,15.19,15.2,121200.0,12.5941,12.6189,12.5692,12.5775,121200.0
2010-11-03 10:20:00,15.2,15.21,15.15,15.16,88000.0,12.5775,12.5858,12.5361,12.5444,88000.0
2010-11-03 10:30:00,15.16,15.18,15.13,15.15,110800.0,12.5444,12.561,12.5196,12.5361,110800.0
2010-11-03 10:40:00,15.16,15.16,15.1,15.13,162800.0,12.5444,12.5444,12.4948,12.5196,162800.0
2010-11-03 10:50:00,15.13,15.15,15.11,15.11,142000.0,12.5196,12.5361,12.503,12.503,142000.0
2010-11-03 11:00:00,15.11,15.13,15.05,15.06,117600.0,12.503,12.5196,12.4534,12.4617,117600.0
2010-11-03 11:10:00,15.06,15.06,15.01,15.03,358800.0,12.4617,12.4617,12.4203,12.4368,358800.0
2010-11-03 11:20:00,15.03,15.06,15.02,15.05,208000.0,12.4368,12.4617,12.4286,12.4534,208000.0
2010-11-03 11:30:00,15.04,15.06,15.03,15.06,68000.0,12.4451,12.4617,12.4368,12.4617,68000.0
2010-11-03 11:40:00,15.06,15.06,15.02,15.04,142800.0,12.4617,12.4617,12.4286,12.4451,142800.0
2010-11-03 11:50:00,15.04,15.04,15.01,15.03,308800.0,12.4451,12.4451,12.4203,12.4368,308800.0
2010-11-03 12:00:00,15.03,15.04,15.01,15.02,312800.0,12.4368,12.4451,12.4203,12.4286,312800.0
2010-11-03 12:10:00,15.03,15.03,14.99,15.0,88000.0,12.4368,12.4368,12.4037,12.412,88000.0
2010-11-03 12:20:00,15.01,15.05,15.0,15.05,161600.0,12.4203,12.4534,12.412,12.4534,161600.0
2010-11-03 12:30:00,15.05,15.08,15.03,15.06,206800.0,12.4534,12.4782,12.4368,12.4617,206800.0
2010-11-03 12:40:00,15.06,15.11,15.05,15.09,246800.0,12.4617,12.503,12.4534,12.4865,246800.0
2010-11-03 12:50:00,15.09,15.1,15.07,15.09,132400.0,12.4865,12.4948,12.4699,12.4865,132400.0
2010-11-03 13:00:00,15.09,15.12,15.08,15.08,116000.0,12.4865,12.5113,12.4782,12.4782,116000.0
2010-11-03 13:10:00,15.09,15.11,15.09,15.11,79600.0,12.4865,12.503,12.4865,12.503,79600.0
2010-11-03 13:20:00,15.11,15.12,15.1,15.11,132000.0,12.503,12.5113,12.4948,12.503,132000.0
2010-11-03 13:30:00,15.11,15.12,15.07,15.08,88400.0,12.503,12.5113,12.4699,12.4782,88400.0
2010-11-03 13:40:00,15.08,15.13,15.07,15.12,287600.0,12.4782,12.5196,12.4699,12.5113,287600.0
2010-11-03 13:50:00,15.13,15.15,15.12,15.13,162400.0,12.5196,12.5361,12.5113,12.5196,162400.0
2010-11-03 14:00:00,15.12,15.17,15.11,15.11,269200.0,12.5113,12.5527,12.503,12.503,269200.0
2010-11-03 14:10:00,15.11,15.17,15.06,15.15,284000.0,12.503,12.5527,12.4617,12.5361,284000.0
2010-11-03 14:20:00,15.15,15.21,14.98,15.01,449600.0,12.5361,12.5858,12.3955,12.4203,449600.0
2010-11-03 14:30:00,15.0,15.09,14.97,15.07,230400.0,12.412,12.4865,12.3872,12.4699,230400.0
2010-11-03 14:40:00,15.07,15.11,15.03,15.07,234400.0,12.4699,12.503,12.4368,12.4699,234400.0
2010-11-03 14:50:00,15.07,15.12,15.07,15.1,221200.0,12.4699,12.5113,12.4699,12.4948,221200.0
2010-11-03 15:00:00,15.1,15.17,15.1,15.13,364000.0,12.4948,12.5527,12.4948,12.5196,364000.0
2010-11-03 15:10:00,15.13,15.15,15.1,15.1,204800.0,12.5196,12.5361,12.4948,12.4948,204800.0
2010-11-03 15:20:00,15.11,15.11,15.08,15.08,188000.0,12.503,12.503,12.4782,12.4782,188000.0
2010-11-03 15:30:00,15.08,15.09,15.06,15.08,306800.0,12.4782,12.4865,12.4617,12.4782,306800.0
2010-11-03 15:40:00,15.08,15.1,15.05,15.09,374400.0,12.4782,12.4948,12.4534,12.4865,374400.0
2010-11-03 15:50:00,15.08,15.13,15.05,15.13,908400.0,12.4782,12.5196,12.4534,12.5196,908400.0
2010-11-04 09:30:00,15.35,16.06,15.35,15.9,1836000.0,12.7016,13.2891,12.7016,13.1567,1836000.0
2010-11-04 09:40:00,15.89,15.92,15.76,15.83,894000.0,13.1485,13.1733,13.0409,13.0988,894000.0
2010-11-04 09:50:00,15.84,15.91,15.79,15.81,334400.0,13.1071,13.165,13.0657,13.0823,334400.0
2010-11-04 10:00:00,15.82,15.82,15.75,15.79,377200.0,13.0905,13.0905,13.0326,13.0657,377200.0
2010-11-04 10:10:00,15.79,15.84,15.78,15.83,279600.0,13.0657,13.1071,13.0574,13.0988,279600.0
2010-11-04 10:20:00,15.83,15.9,15.83,15.86,231200.0,13.0988,13.1567,13.0988,13.1236,231200.0
2010-11-04 10:30:00,15.86,15.93,15.84,15.92,213600.0,13.1236,13.1816,13.1071,13.1733,213600.0
2010-11-04 10:40:00,15.92,15.93,15.88,15.9,261200.0,13.1733,13.1816,13.1402,13.1567,261200.0
2010-11-04 10:50:00,15.9,15.91,15.83,15.89,271200.0,13.1567,13.165,13.0988,13.1485,271200.0
2010-11-04 11:00:00,15.89,15.93,15.88,15.92,338800.0,13.1485,13.1816,13.1402,13.1733,338800.0
2010-11-04 11:10:00,15.92,15.95,15.88,15.89,187600.0,13.1733,13.1981,13.1402,13.1485,187600.0
2010-11-04 11:20:00,15.89,15.92,15.87,15.88,160400.0,13.1485,13.1733,13.1319,13.1402,160400.0
2010-11-04 11:30:00,15.88,15.92,15.86,15.91,246000.0,13.1402,13.1733,13.1236,13.165,246000.0
2010-11-04 11:40:00,15.91,15.94,15.86,15.86,117200.0,13.165,13.1898,13.1236,13.1236,117200.0
2010-11-04 11:50:00,15.86,15.88,15.85,15.87,96400.0,13.1236,13.1402,13.1154,13.1319,96400.0
2010-11-04 12:00:00,15.86,15.88,15.85,15.87,74000.0,13.1236,13.1402,13.1154,13.1319,74000.0
2010-11-04 12:10:00,15.87,15.88,15.86,15.88,126800.0,13.1319,13.1402,13.1236,13.1402,126800.0
2010-11-04 12:20:00,15.88,15.88,15.86,15.87,109200.0,13.1402,13.1402,13.1236,13.1319,109200.0
2010-11-04 12:30:00,15.87,15.88,15.86,15.88,75600.0,13.1319,13.1402,13.1236,13.1402,75600.0
2010-11-04 12:40:00,15.88,15.88,15.84,15.85,146400.0,13.1402,13.1402,13.1071,13.1154,146400.0
2010-11-04 12:50:00,15.85,15.88,15.85,15.88,138000.0,13.1154,13.1402,13.1154,13.1402,138000.0
2010-11-04 13:00:00,15.88,15.89,15.87,15.88,100800.0,13.1402,13.1485,13.1319,13.1402,100800.0
2010-11-04 13:10:00,15.88,15.94,15.87,15.92,411600.0,13.1402,13.1898,13.1319,13.1733,411600.0
2010-11-04 13:20:00,15.92,15.95,15.88,15.91,150400.0,13.1733,13.1981,13.1402,13.165,150400.0
2010-11-04 13:30:00,15.92,15.93,15.9,15.92,128400.0,13.1733,13.1816,13.1567,13.1733,128400.0
2010-11-04 13:40:00,15.92,15.93,15.9,15.93,131200.0,13.1733,13.1816,13.1567,13.1816,131200.0
2010-11-04 13:50:00,15.93,15.94,15.9,15.9,106000.0,13.1816,13.1898,13.1567,13.1567,106000.0
2010-11-04 14:00:00,15.9,15.9,15.89,15.89,157200.0,13.1567,13.1567,13.1485,13.1485,157200.0
2010-11-04 14:10:00,15.89,15.9,15.88,15.88,92800.0,13.1485,13.1567,13.1402,13.1402,92800.0
2010-11-04 14:20:00,15.88,15.91,15.88,15.9,60400.0,13.1402,13.165,13.1402,13.1567,60400.0
2010-11-04 14:30:00,15.9,15.95,15.9,15.93,179600.0,13.1567,13.1981,13.1567,13.1816,179600.0
2010-11-04 14:40:00,15.93,15.95,15.93,15.94,156400.0,13.1816,13.1981,13.1816,13.1898,156400.0
2010-11-04 14:50:00,15.94,15.95,15.88,15.89,244000.0,13.1898,13.1981,13.1402,13.1485,244000.0
2010-11-04 15:00:00,15.89,15.89,15.88,15.88,226000.0,13.1485,13.1485,13.1402,13.1402,226000.0
2010-11-04 15:10:00,15.89,15.89,15.87,15.87,265600.0,13.1485,13.1485,13.1319,13.1319,265600.0
2010-11-04 15:20:00,15.87,15.89,15.86,15.88,163200.0,13.1319,13.1485,13.1236,13.1402,163200.0
2010-11-04 15:30:00,15.88,15.9,15.85,15.89,216000.0,13.1402,13.1567,13.1154,13.1485,216000.0
2010-11-04 15:40:00,15.89,15.9,15.85,15.88,323200.0,13.1485,13.1567,13.1154,13.1402,323200.0
2010-11-04 15:50:00,15.88,15.91,15.85,15.91,913200.0,13.1402,13.165,13.1154,13.165,913200.0
2010-11-05 09:30:00,15.88,16.03,15.83,16.03,328000.0,13.1402,13.2643,13.0988,13.2643,328000.0
2010-11-05 09:40:00,16.02,16.02,15.97,16.0,255600.0,13.256,13.256,13.2147,13.2395,255600.0
2010-11-05 09:50:00,16.0,16.05,15.97,15.97,194400.0,13.2395,13.2808,13.2147,13.2147,194400.0
2010-11-05 10:00:00,15.97,15.99,15.94,15.97,111600.0,13.2147,13.2312,13.1898,13.2147,111600.0
2010-11-05 10:10:00,15.97,15.99,15.95,15.95,169600.0,13.2147,13.2312,13.1981,13.1981,169600.0
2010-11-05 10:20:00,15.95,15.99,15.95,15.97,117200.0,13.1981,13.2312,13.1981,13.2147,117200.0
2010-11-05 10:30:00,15.97,16.07,15.95,16.06,128400.0,13.2147,13.2974,13.1981,13.2891,128400.0
2010-11-05 10:40:00,16.06,16.09,16.03,16.08,208000.0,13.2891,13.3139,13.2643,13.3057,208000.0
2010-11-05 10:50:00,16.09,16.1,16.05,16.06,208800.0,13.3139,13.3222,13.2808,13.2891,208800.0
2010-11-05 11:00:00,16.06,16.06,16.0,16.01,164400.0,13.2891,13.2891,13.2395,13.2477,164400.0
2010-11-05 11:10:00,16.02,16.02,15.97,16.0,142400.0,13.256,13.256,13.2147,13.2395,142400.0
2010-11-05 11:20:00,16.0,16.01,15.99,16.01,141600.0,13.2395,13.2477,13.2312,13.2477,141600.0
2010-11-05 11:30:00,16.0,16.02,16.0,16.0,237600.0,13.2395,13.256,13.2395,13.2395,237600.0
2010-11-05 11:40:00,16.0,16.03,15.99,16.03,123600.0,13.2395,13.2643,13.2312,13.2643,123600.0
2010-11-05 11:50:00,16.02,16.03,15.98,15.99,38000.0,13.256,13.2643,13.2229,13.2312,38000.0
2010-11-05 12:00:00,15.99,15.99,15.95,15.98,70000.0,13.2312,13.2312,13.1981,13.2229,70000.0
2010-11-05 12:10:00,15.98,15.99,15.97,15.97,68400.0,13.2229,13.2312,13.2147,13.2147,68400.0
2010-11-05 12:20:00,15.97,15.97,15.95,15.97,52000.0,13.2147,13.2147,13.1981,13.2147,52000.0
2010-11-05 12:30:00,15.97,15.97,15.94,15.96,96000.0,13.2147,13.2147,13.1898,13.2064,96000.0
2010-11-05 12:40:00,15.96,15.97,15.94,15.97,98800.0,13.2064,13.2147,13.1898,13.2147,98800.0
2010-11-05 12:50:00,15.97,15.99,15.97,15.98,80800.0,13.2147,13.2312,13.2147,13.2229,80800.0
2010-11-05 13:00:00,15.99,16.01,15.98,16.01,55600.0,13.2312,13.2477,13.2229,13.2477,55600.0
2010-11-05 13:10:00,16.0,16.01,15.97,16.0,44800.0,13.2395,13.2477,13.2147,13.2395,44800.0
2010-11-05 13:20:00,16.01,16.02,16.0,16.0,61600.0,13.2477,13.256,13.2395,13.2395,61600.0
2010-11-05 13:30:00,16.0,16.0,15.98,15.99,50000.0,13.2395,13.2395,13.2229,13.2312,50000.0
2010-11-05 13:40:00,15.99,16.0,15.99,15.99,63200.0,13.2312,13.2395,13.2312,13.2312,63200.0
2010-11-05 13:50:00,15.99,16.03,15.99,16.02,87600.0,13.2312,13.2643,13.2312,13.256,87600.0
2010-11-05 14:00:00,16.02,16.03,16.0,16.02,73600.0,13.256,13.2643,13.2395,13.256,73600.0
2010-11-05 14:10:00,16.02,16.04,15.99,16.02,95600.0,13.256,13.2726,13.2312,13.256,95600.0
2010-11-05 14:20:00,16.02,16.03,16.0,16.02,97200.0,13.256,13.2643,13.2395,13.256,97200.0
2010-11-05 14:30:00,16.02,16.05,16.02,16.05,104400.0,13.256,13.2808,13.256,13.2808,104400.0
2010-11-05 14:40:00,16.05,16.05,16.03,16.04,74400.0,13.2808,13.2808,13.2643,13.2726,74400.0
2010-11-05 14:50:00,16.04,16.04,16.01,16.02,61600.0,13.2726,13.2726,13.2477,13.256,61600.0
2010-11-05 15:00:00,16.02,16.04,16.02,16.03,126400.0,13.256,13.2726,13.256,13.2643,126400.0
2010-11-05 15:10:00,16.03,16.05,16.03,16.04,125600.0,13.2643,13.2808,13.2643,13.2726,125600.0
2010-11-05 15:20:00,16.04,16.06,16.04,16.05,177600.0,13.2726,13.2891,13.2726,13.2808,177600.0
2010-11-05 15:30:00,16.05,16.08,16.03,16.04,250400.0,13.2808,13.3057,13.2643,13.2726,250400.0
2010-11-05 15:40:00,16.04,16.08,16.03,16.06,375200.0,13.2726,13.3057,13.2643,13.2891,375200.0
2010-11-05 15:50:00,16.07,16.09,16.05,16.06,441200.0,13.2974,13.3139,13.2808,13.2891,441200.0
2010-11-08 09:30:00,16.04,16.04,15.9,15.9,224000.0,13.2726,13.2726,13.1567,13.1567,224000.0
2010-11-08 09:40:00,15.9,15.91,15.76,15.77,223200.0,13.1567,13.165,13.0409,13.0492,223200.0
2010-11-08 09:50:00,15.77,15.78,15.71,15.74,406400.0,13.0492,13.0574,12.9995,13.0243,406400.0
2010-11-08 10:00:00,15.74,15.86,15.74,15.8,327600.0,13.0243,13.1236,13.0243,13.074,327600.0
2010-11-08 10:10:00,15.8,15.83,15.78,15.8,144800.0,13.074,13.0988,13.0574,13.074,144800.0
2010-11-08 10:20:00,15.79,15.82,15.77,15.81,184800.0,13.0657,13.0905,13.0492,13.0823,184800.0
2010-11-08 10:30:00,15.81,15.86,15.8,15.86,134800.0,13.0823,13.1236,13.074,13.1236,134800.0
2010-11-08 10:40:00,15.85,15.88,15.85,15.87,136800.0,13.1154,13.1402,13.1154,13.1319,136800.0
2010-11-08 10:50:00,15.86,15.86,15.83,15.83,118400.0,13.1236,13.1236,13.0988,13.0988,118400.0
2010-11-08 11:00:00,15.83,15.85,15.78,15.82,156400.0,13.0988,13.1154,13.0574,13.0905,156400.0
2010-11-08 11:10:00,15.82,15.84,15.79,15.79,100800.0,13.0905,13.1071,13.0657,13.0657,100800.0
2010-11-08 11:20:00,15.78,15.78,15.76,15.78,214400.0,13.0574,13.0574,13.0409,13.0574,214400.0
2010-11-08 11:30:00,15.78,15.81,15.77,15.79,98000.0,13.0574,13.0823,13.0492,13.0657,98000.0
2010-11-08 11:40:00,15.79,15.8,15.78,15.8,113200.0,13.0657,13.074,13.0574,13.074,113200.0
2010-11-08 11:50:00,15.8,15.85,15.8,15.84,80000.0,13.074,13.1154,13.074,13.1071,80000.0
2010-11-08 12:00:00,15.84,15.84,15.81,15.82,83200.0,13.1071,13.1071,13.0823,13.0905,83200.0
2010-11-08 12:10:00,15.82,15.83,15.8,15.82,82400.0,13.0905,13.0988,13.074,13.0905,82400.0
2010-11-08 12:20:00,15.82,15.87,15.82,15.87,136800.0,13.0905,13.1319,13.0905,13.1319,136800.0
2010-11-08 12:30:00,15.86,15.88,15.82,15.88,140000.0,13.1236,13.1402,13.0905,13.1402,140000.0
2010-11-08 12:40:00,15.88,15.88,15.87,15.88,46000.0,13.1402,13.1402,13.1319,13.1402,46000.0
2010-11-08 12:50:00,15.88,15.88,15.86,15.86,58400.0,13.1402,13.1402,13.1236,13.1236,58400.0
2010-11-08 13:00:00,15.86,15.88,15.86,15.87,39200.0,13.1236,13.1402,13.1236,13.1319,39200.0
2010-11-08 13:10:00,15.87,15.88,15.86,15.86,54000.0,13.1319,13.1402,13.1236,13.1236,54000.0
2010-11-08 13:20:00,15.86,15.88,15.86,15.86,63200.0,13.1236,13.1402,13.1236,13.1236,63200.0
2010-11-08 13:30:00,15.86,15.88,15.86,15.87,114400.0,13.1236,13.1402,13.1236,13.1319,114400.0
2010-11-08 13:40:00,15.86,15.89,15.85,15.89,45600.0,13.1236,13.1485,13.1154,13.1485,45600.0
2010-11-08 13:50:00,15.9,15.92,15.89,15.92,67200.0,13.1567,13.1733,13.1485,13.1733,67200.0
2010-11-08 14:00:00,15.92,15.93,15.9,15.92,88400.0,13.1733,13.1816,13.1567,13.1733,88400.0
2010-11-08 14:10:00,15.92,15.93,15.89,15.93,114000.0,13.1733,13.1816,13.1485,13.1816,114000.0
2010-11-08 14:20:00,15.93,15.93,15.9,15.9,126800.0,13.1816,13.1816,13.1567,13.1567,126800.0
2010-11-08 14:30:00,15.9,15.9,15.87,15.9,132800.0,13.1567,13.1567,13.1319,13.1567,132800.0
2010-11-08 14:40:00,15.9,15.93,15.89,15.92,109600.0,13.1567,13.1816,13.1485,13.1733,109600.0
2010-11-08 14:50:00,15.91,15.94,15.89,15.89,121600.0,13.165,13.1898,13.1485,13.1485,121600.0
2010-11-08 15:00:00,15.89,15.9,15.88,15.88,114800.0,13.1485,13.1567,13.1402,13.1402,114800.0
2010-11-08 15:10:00,15.88,15.89,15.88,15.89,124000.0,13.1402,13.1485,13.1402,13.1485,124000.0
2010-11-08 15:20:00,15.88,15.93,15.88,15.92,193200.0,13.1402,13.1816,13.1402,13.1733,193200.0
2010-11-08 15:30:00,15.92,15.94,15.92,15.93,187600.0,13.1733,13.1898,13.1733,13.1816,187600.0
2010-11-08 15:40:00,15.93,15.96,15.92,15.95,240800.0,13.1816,13.2064,13.1733,13.1981,240800.0
2010-11-08 15:50:00,15.95,15.96,15.93,15.96,524400.0,13.1981,13.2064,13.1816,13.2064,524400.0
2010-11-09 09:30:00,16.03,16.03,15.92,15.96,139600.0,13.2643,13.2643,13.1733,13.2064,139600.0
2010-11-09 09:40:00,15.96,15.96,15.82,15.85,112400.0,13.2064,13.2064,13.0905,13.1154,112400.0
2010-11-09 09:50:00,15.85,15.92,15.83,15.92,128400.0,13.1154,13.1733,13.0988,13.1733,128400.0
2010-11-09 10:00:00,15.93,15.93,15.88,15.89,105200.0,13.1816,13.1816,13.1402,13.1485,105200.0
2010-11-09 10:10:00,15.88,15.9,15.87,15.88,73600.0,13.1402,13.1567,13.1319,13.1402,73600.0
2010-11-09 10:20:00,15.88,15.94,15.88,15.89,79200.0,13.1402,13.1898,13.1402,13.1485,79200.0
2010-11-09 10:30:00,15.88,15.9,15.86,15.88,98400.0,13.1402,13.1567,13.1236,13.1402,98400.0
2010-11-09 10:40:00,15.88,15.88,15.83,15.84,91600.0,13.1402,13.1402,13.0988,13.1071,91600.0
2010-11-09 10:50:00,15.84,15.85,15.8,15.8,71200.0,13.1071,13.1154,13.074,13.074,71200.0
2010-11-09 11:00:00,15.81,15.83,15.79,15.8,74000.0,13.0823,13.0988,13.0657,13.074,74000.0
2010-11-09 11:10:00,15.79,15.82,15.79,15.8,88800.0,13.0657,13.0905,13.0657,13.074,88800.0
2010-11-09 11:20:00,15.8,15.83,15.78,15.81,85600.0,13.074,13.0988,13.0574,13.0823,85600.0
2010-11-09 11:30:00,15.82,15.85,15.81,15.83,134000.0,13.0905,13.1154,13.0823,13.0988,134000.0
2010-11-09 11:40:00,15.83,15.85,15.82,15.85,38800.0,13.0988,13.1154,13.0905,13.1154,38800.0
2010-11-09 11:50:00,15.85,15.85,15.77,15.77,58000.0,13.1154,13.1154,13.0492,13.0492,58000.0
2010-11-09 12:00:00,15.77,15.8,15.76,15.79,116400.0,13.0492,13.074,13.0409,13.0657,116400.0
2010-11-09 12:10:00,15.79,15.81,15.78,15.8,78800.0,13.0657,13.0823,13.0574,13.074,78800.0
2010-11-09 12:20:00,15.79,15.82,15.79,15.82,62800.0,13.0657,13.0905,13.0657,13.0905,62800.0
2010-11-09 12:30:00,15.82,15.82,15.79,15.79,47200.0,13.0905,13.0905,13.0657,13.0657,47200.0
2010-11-09 12:40:00,15.79,15.81,15.79,15.8,65200.0,13.0657,13.0823,13.0657,13.074,65200.0
2010-11-09 12:50:00,15.8,15.81,15.79,15.8,63200.0,13.074,13.0823,13.0657,13.074,63200.0
2010-11-09 13:00:00,15.79,15.82,15.79,15.81,40000.0,13.0657,13.0905,13.0657,13.0823,40000.0
2010-11-09 13:10:00,15.81,15.82,15.79,15.8,86400.0,13.0823,13.0905,13.0657,13.074,86400.0
2010-11-09 13:20:00,15.79,15.79,15.74,15.74,72800.0,13.0657,13.0657,13.0243,13.0243,72800.0
2010-11-09 13:30:00,15.74,15.75,15.73,15.73,90800.0,13.0243,13.0326,13.0161,13.0161,90800.0
2010-11-09 13:40:00,15.73,15.74,15.7,15.73,132800.0,13.0161,13.0243,12.9912,13.0161,132800.0
2010-11-09 13:50:00,15.73,15.76,15.72,15.74,90000.0,13.0161,13.0409,13.0078,13.0243,90000.0
2010-11-09 14:00:00,15.74,15.76,15.73,15.74,85600.0,13.0243,13.0409,13.0161,13.0243,85600.0
2010-11-09 14:10:00,15.74,15.78,15.73,15.75,84000.0,13.0243,13.0574,13.0161,13.0326,84000.0
2010-11-09 14:20:00,15.75,15.75,15.74,15.75,60400.0,13.0326,13.0326,13.0243,13.0326,60400.0
2010-11-09 14:30:00,15.75,15.78,15.75,15.77,56800.0,13.0326,13.0574,13.0326,13.0492,56800.0
2010-11-09 14:40:00,15.76,15.79,15.76,15.76,201600.0,13.0409,13.0657,13.0409,13.0409,201600.0
2010-11-09 14:50:00,15.76,15.77,15.74,15.75,90800.0,13.0409,13.0492,13.0243,13.0326,90800.0
2010-11-09 15:00:00,15.75,15.76,15.73,15.74,151200.0,13.0326,13.0409,13.0161,13.0243,151200.0
2010-11-09 15:10:00,15.74,15.74,15.72,15.73,170400.0,13.0243,13.0243,13.0078,13.0161,170400.0
2010-11-09 15:20:00,15.73,15.73,15.69,15.7,150800.0,13.0161,13.0161,12.983,12.9912,150800.0
2010-11-09 15:30:00,15.7,15.72,15.68,15.69,194000.0,12.9912,13.0078,12.9747,12.983,194000.0
2010-11-09 15:40:00,15.69,15.69,15.65,15.67,360400.0,12.983,12.983,12.9499,12.9664,360400.0
2010-11-09 15:50:00,15.67,15.74,15.66,15.73,669600.0,12.9664,13.0243,12.9581,13.0161,669600.0
2010-11-10 09:30:00,15.75,15.94,15.75,15.89,275600.0,13.0326,13.1898,13.0326,13.1485,275600.0
2010-11-10 09:40:00,15.89,15.91,15.8,15.83,383200.0,13.1485,13.165,13.074,13.0988,383200.0
2010-11-10 09:50:00,15.83,15.83,15.74,15.79,158000.0,13.0988,13.0988,13.0243,13.0657,158000.0
2010-11-10 10:00:00,15.79,15.81,15.75,15.79,196000.0,13.0657,13.0823,13.0326,13.0657,196000.0
2010-11-10 10:10:00,15.79,15.81,15.78,15.81,112400.0,13.0657,13.0823,13.0574,13.0823,112400.0
2010-11-10 10:20:00,15.81,15.84,15.8,15.83,136000.0,13.0823,13.1071,13.074,13.0988,136000.0
2010-11-10 10:30:00,15.83,15.88,15.83,15.87,118000.0,13.0988,13.1402,13.0988,13.1319,118000.0
2010-11-10 10:40:00,15.86,15.87,15.85,15.85,94800.0,13.1236,13.1319,13.1154,13.1154,94800.0
2010-11-10 10:50:00,15.86,15.91,15.86,15.91,147200.0,13.1236,13.165,13.1236,13.165,147200.0
2010-11-10 11:00:00,15.9,15.91,15.87,15.9,212800.0,13.1567,13.165,13.1319,13.1567,212800.0
2010-11-10 11:10:00,15.9,15.9,15.88,15.89,559200.0,13.1567,13.1567,13.1402,13.1485,559200.0
2010-11-10 11:20:00,15.89,15.91,15.87,15.91,127600.0,13.1485,13.165,13.1319,13.165,127600.0
2010-11-10 11:30:00,15.91,15.94,15.91,15.94,65600.0,13.165,13.1898,13.165,13.1898,65600.0
2010-11-10 11:40:00,15.94,15.97,15.92,15.93,112800.0,13.1898,13.2147,13.1733,13.1816,112800.0
2010-11-10 11:50:00,15.93,15.97,15.93,15.96,58000.0,13.1816,13.2147,13.1816,13.2064,58000.0
2010-11-10 12:00:00,15.95,15.98,15.95,15.96,71200.0,13.1981,13.2229,13.1981,13.2064,71200.0
2010-11-10 12:10:00,15.96,15.97,15.95,15.95,61200.0,13.2064,13.2147,13.1981,13.1981,61200.0
2010-11-10 12:20:00,15.95,15.97,15.94,15.95,122400.0,13.1981,13.2147,13.1898,13.1981,122400.0
2010-11-10 12:30:00,15.94,15.96,15.94,15.96,60800.0,13.1898,13.2064,13.1898,13.2064,60800.0
2010-11-10 12:40:00,15.96,15.96,15.94,15.95,57200.0,13.2064,13.2064,13.1898,13.1981,57200.0
2010-11-10 12:50:00,15.95,15.96,15.94,15.95,55600.0,13.1981,13.2064,13.1898,13.1981,55600.0
2010-11-10 13:00:00,15.95,15.95,15.92,15.95,102800.0,13.1981,13.1981,13.1733,13.1981,102800.0
2010-11-10 13:10:00,15.95,15.98,15.95,15.97,79200.0,13.1981,13.2229,13.1981,13.2147,79200.0
2010-11-10 13:20:00,15.98,15.99,15.96,15.98,57200.0,13.2229,13.2312,13.2064,13.2229,57200.0
2010-11-10 13:30:00,15.98,16.0,15.95,15.95,89600.0,13.2229,13.2395,13.1981,13.1981,89600.0
2010-11-10 13:40:00,15.95,15.97,15.95,15.97,76400.0,13.1981,13.2147,13.1981,13.2147,76400.0
2010-11-10 13:50:00,15.97,15.99,15.97,15.99,86800.0,13.2147,13.2312,13.2147,13.2312,86800.0
2010-11-10 14:00:00,15.99,16.01,15.98,16.0,141200.0,13.2312,13.2477,13.2229,13.2395,141200.0
2010-11-10 14:10:00,16.0,16.01,15.99,16.0,112000.0,13.2395,13.2477,13.2312,13.2395,112000.0
2010-11-10 14:20:00,16.0,16.01,15.99,15.99,142000.0,13.2395,13.2477,13.2312,13.2312,142000.0
2010-11-10 14:30:00,15.99,16.01,15.99,16.01,103600.0,13.2312,13.2477,13.2312,13.2477,103600.0
2010-11-10 14:40:00,16.0,16.03,15.99,16.0,86400.0,13.2395,13.2643,13.2312,13.2395,86400.0
2010-11-10 14:50:00,16.0,16.02,16.0,16.01,72000.0,13.2395,13.256,13.2395,13.2477,72000.0
2010-11-10 15:00:00,16.02,16.03,16.0,16.01,171200.0,13.256,13.2643,13.2395,13.2477,171200.0
2010-11-10 15:10:00,16.02,16.03,16.0,16.02,152800.0,13.256,13.2643,13.2395,13.256,152800.0
2010-11-10 15:20:00,16.02,16.03,16.0,16.0,131600.0,13.256,13.2643,13.2395,13.2395,131600.0
2010-11-10 15:30:00,16.0,16.02,16.0,16.01,166800.0,13.2395,13.256,13.2395,13.2477,166800.0
2010-11-10 15:40:00,16.0,16.02,16.0,16.02,204400.0,13.2395,13.256,13.2395,13.256,204400.0
2010-11-10 15:50:00,16.02,16.04,16.01,16.03,256000.0,13.256,13.2726,13.2477,13.2643,256000.0
2010-11-11 09:30:00,15.92,15.99,15.81,15.96,139600.0,13.1733,13.2312,13.0823,13.2064,139600.0
2010-11-11 09:40:00,15.96,15.98,15.9,15.94,198000.0,13.2064,13.2229,13.1567,13.1898,198000.0
2010-11-11 09:50:00,15.94,15.98,15.93,15.94,93200.0,13.1898,13.2229,13.1816,13.1898,93200.0
2010-11-11 10:00:00,15.93,16.08,15.92,16.08,149200.0,13.1816,13.3057,13.1733,13.3057,149200.0
2010-11-11 10:10:00,16.08,16.09,16.01,16.07,62800.0,13.3057,13.3139,13.2477,13.2974,62800.0
2010-11-11 10:20:00,16.07,16.09,16.03,16.06,44800.0,13.2974,13.3139,13.2643,13.2891,44800.0
2010-11-11 10:30:00,16.05,16.06,16.0,16.02,46000.0,13.2808,13.2891,13.2395,13.256,46000.0
2010-11-11 10:40:00,16.02,16.05,16.0,16.02,102400.0,13.256,13.2808,13.2395,13.256,102400.0
2010-11-11 10:50:00,16.02,16.07,16.02,16.07,78800.0,13.256,13.2974,13.256,13.2974,78800.0
2010-11-11 11:00:00,16.05,16.07,16.03,16.03,55200.0,13.2808,13.2974,13.2643,13.2643,55200.0
2010-11-11 11:10:00,16.04,16.07,16.04,16.05,33600.0,13.2726,13.2974,13.2726,13.2808,33600.0
2010-11-11 11:20:00,16.06,16.06,16.03,16.05,41600.0,13.2891,13.2891,13.2643,13.2808,41600.0
2010-11-11 11:30:00,16.04,16.08,16.04,16.07,32000.0,13.2726,13.3057,13.2726,13.2974,32000.0
2010-11-11 11:40:00,16.07,16.09,16.05,16.09,34000.0,13.2974,13.3139,13.2808,13.3139,34000.0
2010-11-11 11:50:00,16.08,16.1,16.08,16.09,35600.0,13.3057,13.3222,13.3057,13.3139,35600.0
2010-11-11 12:00:00,16.09,16.12,16.09,16.11,58800.0,13.3139,13.3388,13.3139,13.3305,58800.0
2010-11-11 12:10:00,16.1,16.15,16.1,16.1,67200.0,13.3222,13.3636,13.3222,13.3222,67200.0
2010-11-11 12:20:00,16.1,16.11,16.08,16.09,28800.0,13.3222,13.3305,13.3057,13.3139,28800.0
2010-11-11 12:30:00,16.09,16.11,16.08,16.1,42800.0,13.3139,13.3305,13.3057,13.3222,42800.0
2010-11-11 12:40:00,16.09,16.1,16.07,16.1,62400.0,13.3139,13.3222,13.2974,13.3222,62400.0
2010-11-11 12:50:00,16.1,16.11,16.08,16.09,153600.0,13.3222,13.3305,13.3057,13.3139,153600.0
2010-11-11 13:00:00,16.09,16.13,16.09,16.13,107200.0,13.3139,13.347,13.3139,13.347,107200.0
2010-11-11 13:10:00,16.13,16.17,16.13,16.15,76000.0,13.347,13.3801,13.347,13.3636,76000.0
2010-11-11 13:20:00,16.15,16.16,16.13,16.13,33600.0,13.3636,13.3719,13.347,13.347,33600.0
2010-11-11 13:30:00,16.13,16.17,16.13,16.16,103600.0,13.347,13.3801,13.347,13.3719,103600.0
2010-11-11 13:40:00,16.16,16.21,16.16,16.19,80400.0,13.3719,13.4132,13.3719,13.3967,80400.0
2010-11-11 13:50:00,16.19,16.21,16.16,16.17,78800.0,13.3967,13.4132,13.3719,13.3801,78800.0
2010-11-11 14:00:00,16.17,16.17,16.14,16.16,63200.0,13.3801,13.3801,13.3553,13.3719,63200.0
2010-11-11 14:10:00,16.16,16.18,16.14,16.17,64800.0,13.3719,13.3884,13.3553,13.3801,64800.0
2010-11-11 14:20:00,16.17,16.17,16.13,16.14,82400.0,13.3801,13.3801,13.347,13.3553,82400.0
2010-11-11 14:30:00,16.14,16.17,16.12,16.12,174000.0,13.3553,13.3801,13.3388,13.3388,174000.0
2010-11-11 14:40:00,16.12,16.16,16.12,16.14,88000.0,13.3388,13.3719,13.3388,13.3553,88000.0
2010-11-11 14:50:00,16.14,16.14,16.1,16.13,86400.0,13.3553,13.3553,13.3222,13.347,86400.0
2010-11-11 15:00:00,16.12,16.12,16.1,16.12,95200.0,13.3388,13.3388,13.3222,13.3388,95200.0
2010-11-11 15:10:00,16.12,16.16,16.11,16.14,186000.0,13.3388,13.3719,13.3305,13.3553,186000.0
2010-11-11 15:20:00,16.14,16.15,16.11,16.11,159200.0,13.3553,13.3636,13.3305,13.3305,159200.0
2010-11-11 15:30:00,16.11,16.11,16.08,16.1,521200.0,13.3305,13.3305,13.3057,13.3222,521200.0
2010-11-11 15:40:00,16.1,16.1,16.08,16.1,255600.0,13.3222,13.3222,13.3057,13.3222,255600.0
2010-11-11 15:50:00,16.11,16.15,16.1,16.15,552800.0,13.3305,13.3636,13.3222,13.3636,552800.0
2010-11-12 09:30:00,16.06,16.18,15.98,16.09,116800.0,13.2891,13.3884,13.2229,13.3139,116800.0
2010-11-12 09:40:00,16.08,16.17,16.07,16.15,223200.0,13.3057,13.3801,13.2974,13.3636,223200.0
2010-11-12 09:50:00,16.15,16.17,16.12,16.14,522000.0,13.3636,13.3801,13.3388,13.3553,522000.0
2010-11-12 10:00:00,16.14,16.15,16.07,16.12,72800.0,13.3553,13.3636,13.2974,13.3388,72800.0
2010-11-12 10:10:00,16.11,16.17,16.09,16.12,107600.0,13.3305,13.3801,13.3139,13.3388,107600.0
2010-11-12 10:20:00,16.12,16.16,16.06,16.07,69600.0,13.3388,13.3719,13.2891,13.2974,69600.0
2010-11-12 10:30:00,16.07,16.08,16.02,16.06,100000.0,13.2974,13.3057,13.256,13.2891,100000.0
2010-11-12 10:40:00,16.07,16.12,16.05,16.09,78800.0,13.2974,13.3388,13.2808,13.3139,78800.0
2010-11-12 10:50:00,16.09,16.1,16.05,16.05,74400.0,13.3139,13.3222,13.2808,13.2808,74400.0
2010-11-12 11:00:00,16.06,16.09,16.04,16.05,84800.0,13.2891,13.3139,13.2726,13.2808,84800.0
2010-11-12 11:10:00,16.05,16.05,15.98,16.01,218000.0,13.2808,13.2808,13.2229,13.2477,218000.0
2010-11-12 11:20:00,16.0,16.04,15.99,16.03,113600.0,13.2395,13.2726,13.2312,13.2643,113600.0
2010-11-12 11:30:00,16.04,16.04,16.02,16.03,13200.0,13.2726,13.2726,13.256,13.2643,13200.0
2010-11-12 11:40:00,16.03,16.03,16.01,16.02,67600.0,13.2643,13.2643,13.2477,13.256,67600.0
2010-11-12 11:50:00,16.02,16.03,15.99,16.02,146800.0,13.256,13.2643,13.2312,13.256,146800.0
2010-11-12 12:00:00,16.02,16.03,15.99,16.0,108800.0,13.256,13.2643,13.2312,13.2395,108800.0
2010-11-12 12:10:00,15.99,16.0,15.97,15.99,68800.0,13.2312,13.2395,13.2147,13.2312,68800.0
2010-11-12 12:20:00,15.98,15.99,15.94,15.96,49200.0,13.2229,13.2312,13.1898,13.2064,49200.0
2010-11-12 12:30:00,15.96,15.97,15.93,15.97,102800.0,13.2064,13.2147,13.1816,13.2147,102800.0
2010-11-12 12:40:00,15.97,15.99,15.95,15.95,34800.0,13.2147,13.2312,13.1981,13.1981,34800.0
2010-11-12 12:50:00,15.95,15.97,15.92,15.95,81200.0,13.1981,13.2147,13.1733,13.1981,81200.0
2010-11-12 13:00:00,15.95,15.97,15.94,15.95,62000.0,13.1981,13.2147,13.1898,13.1981,62000.0
2010-11-12 13:10:00,15.95,15.97,15.94,15.94,21200.0,13.1981,13.2147,13.1898,13.1898,21200.0
2010-11-12 13:20:00,15.94,15.97,15.93,15.97,44000.0,13.1898,13.2147,13.1816,13.2147,44000.0
2010-11-12 13:30:00,15.97,15.97,15.95,15.97,30800.0,13.2147,13.2147,13.1981,13.2147,30800.0
2010-11-12 13:40:00,15.98,15.99,15.95,15.95,38000.0,13.2229,13.2312,13.1981,13.1981,38000.0
2010-11-12 13:50:00,15.95,15.96,15.93,15.94,27200.0,13.1981,13.2064,13.1816,13.1898,27200.0
2010-11-12 14:00:00,15.94,15.96,15.93,15.96,43200.0,13.1898,13.2064,13.1816,13.2064,43200.0
2010-11-12 14:10:00,15.95,16.0,15.95,16.0,51600.0,13.1981,13.2395,13.1981,13.2395,51600.0
2010-11-12 14:20:00,16.0,16.0,15.99,16.0,45200.0,13.2395,13.2395,13.2312,13.2395,45200.0
2010-11-12 14:30:00,15.99,16.0,15.98,15.99,39600.0,13.2312,13.2395,13.2229,13.2312,39600.0
2010-11-12 14:40:00,15.99,16.0,15.97,16.0,68000.0,13.2312,13.2395,13.2147,13.2395,68000.0
2010-11-12 14:50:00,16.0,16.01,15.99,15.99,185600.0,13.2395,13.2477,13.2312,13.2312,185600.0
2010-11-12 15:00:00,15.99,16.04,15.99,16.03,44800.0,13.2312,13.2726,13.2312,13.2643,44800.0
2010-11-12 15:10:00,16.02,16.03,16.01,16.02,60000.0,13.256,13.2643,13.2477,13.256,60000.0
2010-11-12 15:20:00,16.02,16.03,15.96,15.97,79600.0,13.256,13.2643,13.2064,13.2147,79600.0
2010-11-12 15:30:00,15.98,15.99,15.97,15.99,142400.0,13.2229,13.2312,13.2147,13.2312,142400.0
2010-11-12 15:40:00,15.99,16.0,15.98,16.0,190400.0,13.2312,13.2395,13.2229,13.2395,190400.0
2010-11-12 15:50:00,16.0,16.0,15.95,15.97,358800.0,13.2395,13.2395,13.1981,13.2147,358800.0
2010-11-15 09:30:00,16.09,16.11,16.01,16.08,98000.0,13.3139,13.3305,13.2477,13.3057,98000.0
2010-11-15 09:40:00,16.07,16.13,16.07,16.08,45600.0,13.2974,13.347,13.2974,13.3057,45600.0
2010-11-15 09:50:00,16.07,16.08,16.0,16.01,61600.0,13.2974,13.3057,13.2395,13.2477,61600.0
2010-11-15 10:00:00,16.0,16.02,15.97,15.97,87200.0,13.2395,13.256,13.2147,13.2147,87200.0
2010-11-15 10:10:00,15.97,16.0,15.95,15.98,99600.0,13.2147,13.2395,13.1981,13.2229,99600.0
2010-11-15 10:20:00,15.97,16.01,15.96,16.0,68800.0,13.2147,13.2477,13.2064,13.2395,68800.0
2010-11-15 10:30:00,16.0,16.05,16.0,16.04,38000.0,13.2395,13.2808,13.2395,13.2726,38000.0
2010-11-15 10:40:00,16.04,16.05,15.97,15.98,93600.0,13.2726,13.2808,13.2147,13.2229,93600.0
2010-11-15 10:50:00,15.98,15.99,15.97,15.98,26400.0,13.2229,13.2312,13.2147,13.2229,26400.0
2010-11-15 11:00:00,15.98,15.99,15.95,15.97,38400.0,13.2229,13.2312,13.1981,13.2147,38400.0
2010-11-15 11:10:00,15.97,16.0,15.97,16.0,25600.0,13.2147,13.2395,13.2147,13.2395,25600.0
2010-11-15 11:20:00,16.01,16.02,15.99,15.99,18800.0,13.2477,13.256,13.2312,13.2312,18800.0
2010-11-15 11:30:00,16.0,16.03,15.99,16.02,22800.0,13.2395,13.2643,13.2312,13.256,22800.0
2010-11-15 11:40:00,16.02,16.06,16.02,16.03,38400.0,13.256,13.2891,13.256,13.2643,38400.0
2010-11-15 11:50:00,16.03,16.04,16.03,16.04,22000.0,13.2643,13.2726,13.2643,13.2726,22000.0
2010-11-15 12:00:00,16.04,16.05,16.0,16.0,35200.0,13.2726,13.2808,13.2395,13.2395,35200.0
2010-11-15 12:10:00,15.99,16.02,15.98,15.98,219600.0,13.2312,13.256,13.2229,13.2229,219600.0
2010-11-15 12:20:00,15.98,15.99,15.96,15.98,24400.0,13.2229,13.2312,13.2064,13.2229,24400.0
2010-11-15 12:30:00,15.98,15.99,15.97,15.99,19200.0,13.2229,13.2312,13.2147,13.2312,19200.0
2010-11-15 12:40:00,15.99,16.0,15.99,15.99,26800.0,13.2312,13.2395,13.2312,13.2312,26800.0
2010-11-15 12:50:00,15.99,16.0,15.99,16.0,15200.0,13.2312,13.2395,13.2312,13.2395,15200.0
2010-11-15 13:00:00,16.0,16.0,15.98,15.98,14000.0,13.2395,13.2395,13.2229,13.2229,14000.0
2010-11-15 13:10:00,15.98,15.99,15.97,15.99,23600.0,13.2229,13.2312,13.2147,13.2312,23600.0
2010-11-15 13:20:00,15.99,16.02,15.98,16.01,23200.0,13.2312,13.256,13.2229,13.2477,23200.0
2010-11-15 13:30:00,16.01,16.01,15.99,15.99,22400.0,13.2477,13.2477,13.2312,13.2312,22400.0
2010-11-15 13:40:00,15.99,15.99,15.98,15.99,23200.0,13.2312,13.2312,13.2229,13.2312,23200.0
2010-11-15 13:50:00,15.99,16.05,15.98,16.02,156800.0,13.2312,13.2808,13.2229,13.256,156800.0
2010-11-15 14:00:00,16.01,16.02,15.99,16.0,46400.0,13.2477,13.256,13.2312,13.2395,46400.0
2010-11-15 14:10:00,16.0,16.0,15.95,15.95,52400.0,13.2395,13.2395,13.1981,13.1981,52400.0
2010-11-15 14:20:00,15.95,15.96,15.94,15.95,44800.0,13.1981,13.2064,13.1898,13.1981,44800.0
2010-11-15 14:30:00,15.95,15.97,15.94,15.97,54400.0,13.1981,13.2147,13.1898,13.2147,54400.0
2010-11-15 14:40:00,15.97,16.0,15.97,16.0,98000.0,13.2147,13.2395,13.2147,13.2395,98000.0
2010-11-15 14:50:00,16.0,16.03,16.0,16.02,106800.0,13.2395,13.2643,13.2395,13.256,106800.0
2010-11-15 15:00:00,16.02,16.03,15.99,16.01,91200.0,13.256,13.2643,13.2312,13.2477,91200.0
2010-11-15 15:10:00,16.01,16.02,15.96,15.98,79600.0,13.2477,13.256,13.2064,13.2229,79600.0
2010-11-15 15:20:00,15.98,15.99,15.95,15.99,201200.0,13.2229,13.2312,13.1981,13.2312,201200.0
2010-11-15 15:30:00,15.99,16.01,15.97,16.0,199200.0,13.2312,13.2477,13.2147,13.2395,199200.0
2010-11-15 15:40:00,16.0,16.01,15.93,15.93,442800.0,13.2395,13.2477,13.1816,13.1816,442800.0
2010-11-15 15:50:00,15.93,15.94,15.89,15.91,483200.0,13.1816,13.1898,13.1485,13.165,483200.0
2010-11-16 09:30:00,15.84,16.1,15.8,16.09,115200.0,13.1071,13.3222,13.074,13.3139,115200.0
2010-11-16 09:40:00,16.09,16.14,16.0,16.01,306400.0,13.3139,13.3553,13.2395,13.2477,306400.0
2010-11-16 09:50:00,16.01,16.05,15.92,15.94,234400.0,13.2477,13.2808,13.1733,13.1898,234400.0
2010-11-16 10:00:00,15.94,15.99,15.93,15.97,221200.0,13.1898,13.2312,13.1816,13.2147,221200.0
2010-11-16 10:10:00,15.98,15.99,15.96,15.98,219200.0,13.2229,13.2312,13.2064,13.2229,219200.0
2010-11-16 10:20:00,15.99,15.99,15.93,15.95,297600.0,13.2312,13.2312,13.1816,13.1981,297600.0
2010-11-16 10:30:00,15.95,15.95,15.86,15.9,365600.0,13.1981,13.1981,13.1236,13.1567,365600.0
2010-11-16 10:40:00,15.9,15.94,15.88,15.93,101600.0,13.1567,13.1898,13.1402,13.1816,101600.0
2010-11-16 10:50:00,15.93,15.98,15.92,15.93,207600.0,13.1816,13.2229,13.1733,13.1816,207600.0
2010-11-16 11:00:00,15.93,15.94,15.81,15.82,233600.0,13.1816,13.1898,13.0823,13.0905,233600.0
2010-11-16 11:10:00,15.82,15.84,15.76,15.78,193200.0,13.0905,13.1071,13.0409,13.0574,193200.0
2010-11-16 11:20:00,15.77,15.83,15.77,15.81,59200.0,13.0492,13.0988,13.0492,13.0823,59200.0
2010-11-16 11:30:00,15.82,15.85,15.79,15.81,94400.0,13.0905,13.1154,13.0657,13.0823,94400.0
2010-11-16 11:40:00,15.81,15.83,15.78,15.78,266800.0,13.0823,13.0988,13.0574,13.0574,266800.0
2010-11-16 11:50:00,15.78,15.79,15.74,15.75,285600.0,13.0574,13.0657,13.0243,13.0326,285600.0
2010-11-16 12:00:00,15.75,15.76,15.71,15.75,284000.0,13.0326,13.0409,12.9995,13.0326,284000.0
2010-11-16 12:10:00,15.75,15.8,15.72,15.79,118400.0,13.0326,13.074,13.0078,13.0657,118400.0
2010-11-16 12:20:00,15.78,15.81,15.77,15.8,84000.0,13.0574,13.0823,13.0492,13.074,84000.0
2010-11-16 12:30:00,15.8,15.84,15.79,15.83,66800.0,13.074,13.1071,13.0657,13.0988,66800.0
2010-11-16 12:40:00,15.83,15.84,15.81,15.83,56000.0,13.0988,13.1071,13.0823,13.0988,56000.0
2010-11-16 12:50:00,15.83,15.89,15.83,15.89,59600.0,13.0988,13.1485,13.0988,13.1485,59600.0
2010-11-16 13:00:00,15.89,15.89,15.86,15.87,58000.0,13.1485,13.1485,13.1236,13.1319,58000.0
2010-11-16 13:10:00,15.87,15.89,15.85,15.89,64000.0,13.1319,13.1485,13.1154,13.1485,64000.0
2010-11-16 13:20:00,15.88,15.92,15.87,15.91,64800.0,13.1402,13.1733,13.1319,13.165,64800.0
2010-11-16 13:30:00,15.91,15.92,15.9,15.92,48400.0,13.165,13.1733,13.1567,13.1733,48400.0
2010-11-16 13:40:00,15.92,15.92,15.89,15.9,40400.0,13.1733,13.1733,13.1485,13.1567,40400.0
2010-11-16 13:50:00,15.9,15.94,15.9,15.93,44800.0,13.1567,13.1898,13.1567,13.1816,44800.0
2010-11-16 14:00:00,15.93,15.95,15.92,15.95,86000.0,13.1816,13.1981,13.1733,13.1981,86000.0
2010-11-16 14:10:00,15.94,15.96,15.93,15.93,45200.0,13.1898,13.2064,13.1816,13.1816,45200.0
2010-11-16 14:20:00,15.93,15.95,15.91,15.92,70800.0,13.1816,13.1981,13.165,13.1733,70800.0
2010-11-16 14:30:00,15.92,15.93,15.9,15.91,50400.0,13.1733,13.1816,13.1567,13.165,50400.0
2010-11-16 14:40:00,15.91,15.93,15.89,15.93,72800.0,13.165,13.1816,13.1485,13.1816,72800.0
2010-11-16 14:50:00,15.92,15.94,15.91,15.92,82000.0,13.1733,13.1898,13.165,13.1733,82000.0
2010-11-16 15:00:00,15.92,15.93,15.89,15.9,63600.0,13.1733,13.1816,13.1485,13.1567,63600.0
2010-11-16 15:10:00,15.9,15.9,15.85,15.86,90800.0,13.1567,13.1567,13.1154,13.1236,90800.0
2010-11-16 15:20:00,15.86,15.9,15.85,15.88,106000.0,13.1236,13.1567,13.1154,13.1402,106000.0
2010-11-16 15:30:00,15.88,15.9,15.86,15.87,121600.0,13.1402,13.1567,13.1236,13.1319,121600.0
2010-11-16 15:40:00,15.87,15.91,15.86,15.89,212800.0,13.1319,13.165,13.1236,13.1485,212800.0
2010-11-16 15:50:00,15.89,15.93,15.88,15.89,330000.0,13.1485,13.1816,13.1402,13.1485,330000.0
2010-11-17 09:30:00,15.93,16.06,15.87,16.06,98400.0,13.1816,13.2891,13.1319,13.2891,98400.0
2010-11-17 09:40:00,16.05,16.07,15.98,15.99,154000.0,13.2808,13.2974,13.2229,13.2312,154000.0
2010-11-17 09:50:00,15.99,16.0,15.97,15.99,296000.0,13.2312,13.2395,13.2147,13.2312,296000.0
2010-11-17 10:00:00,15.99,16.0,15.97,15.99,107200.0,13.2312,13.2395,13.2147,13.2312,107200.0
2010-11-17 10:10:00,15.99,16.0,15.97,16.0,115600.0,13.2312,13.2395,13.2147,13.2395,115600.0
2010-11-17 10:20:00,16.0,16.06,16.0,16.03,101600.0,13.2395,13.2891,13.2395,13.2643,101600.0
2010-11-17 10:30:00,16.04,16.09,16.04,16.08,286400.0,13.2726,13.3139,13.2726,13.3057,286400.0
2010-11-17 10:40:00,16.08,16.11,16.07,16.08,127600.0,13.3057,13.3305,13.2974,13.3057,127600.0
2010-11-17 10:50:00,16.08,16.08,16.05,16.06,126400.0,13.3057,13.3057,13.2808,13.2891,126400.0
2010-11-17 11:00:00,16.04,16.08,16.04,16.07,96000.0,13.2726,13.3057,13.2726,13.2974,96000.0
2010-11-17 11:10:00,16.07,16.1,16.07,16.09,87200.0,13.2974,13.3222,13.2974,13.3139,87200.0
2010-11-17 11:20:00,16.08,16.11,16.08,16.11,37200.0,13.3057,13.3305,13.3057,13.3305,37200.0
2010-11-17 11:30:00,16.11,16.12,16.1,16.1,59200.0,13.3305,13.3388,13.3222,13.3222,59200.0
2010-11-17 11:40:00,16.11,16.12,16.08,16.1,48800.0,13.3305,13.3388,13.3057,13.3222,48800.0
2010-11-17 11:50:00,16.09,16.12,16.09,16.11,44800.0,13.3139,13.3388,13.3139,13.3305,44800.0
2010-11-17 12:00:00,16.11,16.11,16.08,16.08,84800.0,13.3305,13.3305,13.3057,13.3057,84800.0
2010-11-17 12:10:00,16.08,16.1,16.07,16.09,63600.0,13.3057,13.3222,13.2974,13.3139,63600.0
2010-11-17 12:20:00,16.1,16.11,16.08,16.1,70000.0,13.3222,13.3305,13.3057,13.3222,70000.0
2010-11-17 12:30:00,16.1,16.12,16.08,16.1,51600.0,13.3222,13.3388,13.3057,13.3222,51600.0
2010-11-17 12:40:00,16.11,16.14,16.1,16.13,80800.0,13.3305,13.3553,13.3222,13.347,80800.0
2010-11-17 12:50:00,16.13,16.15,16.13,16.15,126400.0,13.347,13.3636,13.347,13.3636,126400.0
2010-11-17 13:00:00,16.15,16.17,16.15,16.16,238800.0,13.3636,13.3801,13.3636,13.3719,238800.0
2010-11-17 13:10:00,16.16,16.2,16.16,16.19,116800.0,13.3719,13.405,13.3719,13.3967,116800.0
2010-11-17 13:20:00,16.19,16.22,16.18,16.22,100800.0,13.3967,13.4215,13.3884,13.4215,100800.0
2010-11-17 13:30:00,16.22,16.25,16.19,16.23,149200.0,13.4215,13.4463,13.3967,13.4298,149200.0
2010-11-17 13:40:00,16.22,16.24,16.21,16.24,136400.0,13.4215,13.4381,13.4132,13.4381,136400.0
2010-11-17 13:50:00,16.24,16.24,16.22,16.24,508800.0,13.4381,13.4381,13.4215,13.4381,508800.0
2010-11-17 14:00:00,16.24,16.3,16.24,16.28,269200.0,13.4381,13.4877,13.4381,13.4712,269200.0
2010-11-17 14:10:00,16.27,16.28,16.25,16.25,88800.0,13.4629,13.4712,13.4463,13.4463,88800.0
2010-11-17 14:20:00,16.25,16.25,16.22,16.23,143600.0,13.4463,13.4463,13.4215,13.4298,143600.0
2010-11-17 14:30:00,16.22,16.23,16.21,16.23,135600.0,13.4215,13.4298,13.4132,13.4298,135600.0
2010-11-17 14:40:00,16.22,16.25,16.22,16.24,453200.0,13.4215,13.4463,13.4215,13.4381,453200.0
2010-11-17 14:50:00,16.24,16.25,16.21,16.21,282000.0,13.4381,13.4463,13.4132,13.4132,282000.0
2010-11-17 15:00:00,16.22,16.24,16.2,16.22,334800.0,13.4215,13.4381,13.405,13.4215,334800.0
2010-11-17 15:10:00,16.22,16.25,16.22,16.25,400800.0,13.4215,13.4463,13.4215,13.4463,400800.0
2010-11-17 15:20:00,16.25,16.25,16.2,16.2,550400.0,13.4463,13.4463,13.405,13.405,550400.0
2010-11-17 15:30:00,16.2,16.32,16.2,16.32,517600.0,13.405,13.5043,13.405,13.5043,517600.0
2010-11-17 15:40:00,16.32,16.37,16.29,16.36,656400.0,13.5043,13.5456,13.4794,13.5374,656400.0
2010-11-17 15:50:00,16.36,16.43,16.35,16.35,1118800.0,13.5374,13.5953,13.5291,13.5291,1118800.0
2010-11-18 09:30:00,16.1,16.21,16.0,16.07,980800.0,13.3222,13.4132,13.2395,13.2974,980800.0
2010-11-18 09:40:00,16.07,16.18,15.97,16.08,605600.0,13.2974,13.3884,13.2147,13.3057,605600.0
2010-11-18 09:50:00,16.08,16.11,16.04,16.05,342400.0,13.3057,13.3305,13.2726,13.2808,342400.0
2010-11-18 10:00:00,16.06,16.15,16.0,16.08,428000.0,13.2891,13.3636,13.2395,13.3057,428000.0
2010-11-18 10:10:00,16.07,16.17,16.07,16.17,324000.0,13.2974,13.3801,13.2974,13.3801,324000.0
2010-11-18 10:20:00,16.18,16.25,16.16,16.22,360000.0,13.3884,13.4463,13.3719,13.4215,360000.0
2010-11-18 10:30:00,16.22,16.22,16.12,16.14,484400.0,13.4215,13.4215,13.3388,13.3553,484400.0
2010-11-18 10:40:00,16.15,16.18,16.13,16.15,205600.0,13.3636,13.3884,13.347,13.3636,205600.0
2010-11-18 10:50:00,16.15,16.19,16.14,16.17,144000.0,13.3636,13.3967,13.3553,13.3801,144000.0
2010-11-18 11:00:00,16.17,16.2,16.17,16.17,283600.0,13.3801,13.405,13.3801,13.3801,283600.0
2010-11-18 11:10:00,16.17,16.22,16.14,16.15,322800.0,13.3801,13.4215,13.3553,13.3636,322800.0
2010-11-18 11:20:00,16.15,16.18,16.11,16.12,257600.0,13.3636,13.3884,13.3305,13.3388,257600.0
2010-11-18 11:30:00,16.11,16.15,16.1,16.11,237200.0,13.3305,13.3636,13.3222,13.3305,237200.0
2010-11-18 11:40:00,16.11,16.11,16.01,16.07,488400.0,13.3305,13.3305,13.2477,13.2974,488400.0
2010-11-18 11:50:00,16.07,16.09,16.04,16.08,240800.0,13.2974,13.3139,13.2726,13.3057,240800.0
2010-11-18 12:00:00,16.08,16.14,16.06,16.12,141200.0,13.3057,13.3553,13.2891,13.3388,141200.0
2010-11-18 12:10:00,16.12,16.14,16.05,16.07,158400.0,13.3388,13.3553,13.2808,13.2974,158400.0
2010-11-18 12:20:00,16.06,16.08,16.04,16.07,149600.0,13.2891,13.3057,13.2726,13.2974,149600.0
2010-11-18 12:30:00,16.07,16.09,16.04,16.07,116800.0,13.2974,13.3139,13.2726,13.2974,116800.0
2010-11-18 12:40:00,16.07,16.11,16.05,16.06,166400.0,13.2974,13.3305,13.2808,13.2891,166400.0
2010-11-18 12:50:00,16.06,16.1,16.06,16.06,96400.0,13.2891,13.3222,13.2891,13.2891,96400.0
2010-11-18 13:00:00,16.06,16.06,16.01,16.02,178400.0,13.2891,13.2891,13.2477,13.256,178400.0
2010-11-18 13:10:00,16.02,16.04,15.98,16.0,144800.0,13.256,13.2726,13.2229,13.2395,144800.0
2010-11-18 13:20:00,16.0,16.02,15.96,15.97,178800.0,13.2395,13.256,13.2064,13.2147,178800.0
2010-11-18 13:30:00,15.97,15.98,15.9,15.92,304400.0,13.2147,13.2229,13.1567,13.1733,304400.0
2010-11-18 13:40:00,15.92,15.93,15.84,15.85,327200.0,13.1733,13.1816,13.1071,13.1154,327200.0
2010-11-18 13:50:00,15.85,15.9,15.84,15.84,177200.0,13.1154,13.1567,13.1071,13.1071,177200.0
2010-11-18 14:00:00,15.84,15.86,15.78,15.78,314800.0,13.1071,13.1236,13.0574,13.0574,314800.0
2010-11-18 14:10:00,15.78,15.79,15.63,15.64,721200.0,13.0574,13.0657,12.9333,12.9416,721200.0
2010-11-18 14:20:00,15.64,15.76,15.52,15.65,1273600.0,12.9416,13.0409,12.8423,12.9499,1273600.0
2010-11-18 14:30:00,15.65,15.77,15.64,15.74,889600.0,12.9499,13.0492,12.9416,13.0243,889600.0
2010-11-18 14:40:00,15.76,15.77,15.7,15.74,480000.0,13.0409,13.0492,12.9912,13.0243,480000.0
2010-11-18 14:50:00,15.74,15.89,15.72,15.89,673200.0,13.0243,13.1485,13.0078,13.1485,673200.0
2010-11-18 15:00:00,15.89,15.92,15.84,15.89,530400.0,13.1485,13.1733,13.1071,13.1485,530400.0
2010-11-18 15:10:00,15.89,15.93,15.87,15.91,380800.0,13.1485,13.1816,13.1319,13.165,380800.0
2010-11-18 15:20:00,15.92,15.97,15.85,15.85,486000.0,13.1733,13.2147,13.1154,13.1154,486000.0
2010-11-18 15:30:00,15.85,15.88,15.81,15.82,621200.0,13.1154,13.1402,13.0823,13.0905,621200.0
2010-11-18 15:40:00,15.82,15.9,15.8,15.85,447200.0,13.0905,13.1567,13.074,13.1154,447200.0
2010-11-18 15:50:00,15.85,15.88,15.83,15.86,856800.0,13.1154,13.1402,13.0988,13.1236,856800.0
2010-11-19 09:30:00,15.83,15.94,15.8,15.89,658000.0,13.0988,13.1898,13.074,13.1485,658000.0
2010-11-19 09:40:00,15.9,15.93,15.76,15.77,148000.0,13.1567,13.1816,13.0409,13.0492,148000.0
2010-11-19 09:50:00,15.77,15.81,15.75,15.75,146400.0,13.0492,13.0823,13.0326,13.0326,146400.0
2010-11-19 10:00:00,15.75,15.79,15.72,15.76,143600.0,13.0326,13.0657,13.0078,13.0409,143600.0
2010-11-19 10:10:00,15.76,15.81,15.76,15.81,111600.0,13.0409,13.0823,13.0409,13.0823,111600.0
2010-11-19 10:20:00,15.81,15.85,15.8,15.85,74800.0,13.0823,13.1154,13.074,13.1154,74800.0
2010-11-19 10:30:00,15.85,15.86,15.82,15.86,84000.0,13.1154,13.1236,13.0905,13.1236,84000.0
2010-11-19 10:40:00,15.86,15.9,15.85,15.9,94000.0,13.1236,13.1567,13.1154,13.1567,94000.0
2010-11-19 10:50:00,15.9,15.92,15.88,15.89,59600.0,13.1567,13.1733,13.1402,13.1485,59600.0
2010-11-19 11:00:00,15.89,15.94,15.88,15.92,64000.0,13.1485,13.1898,13.1402,13.1733,64000.0
2010-11-19 11:10:00,15.92,15.92,15.87,15.9,60400.0,13.1733,13.1733,13.1319,13.1567,60400.0
2010-11-19 11:20:00,15.9,15.93,15.9,15.93,72800.0,13.1567,13.1816,13.1567,13.1816,72800.0
2010-11-19 11:30:00,15.92,15.93,15.9,15.91,46400.0,13.1733,13.1816,13.1567,13.165,46400.0
2010-11-19 11:40:00,15.91,15.94,15.9,15.93,50800.0,13.165,13.1898,13.1567,13.1816,50800.0
2010-11-19 11:50:00,15.93,15.94,15.87,15.87,54000.0,13.1816,13.1898,13.1319,13.1319,54000.0
2010-11-19 12:00:00,15.87,15.93,15.87,15.93,50000.0,13.1319,13.1816,13.1319,13.1816,50000.0
2010-11-19 12:10:00,15.93,15.95,15.92,15.94,49600.0,13.1816,13.1981,13.1733,13.1898,49600.0
2010-11-19 12:20:00,15.94,15.96,15.94,15.94,56400.0,13.1898,13.2064,13.1898,13.1898,56400.0
2010-11-19 12:30:00,15.94,15.96,15.93,15.95,60000.0,13.1898,13.2064,13.1816,13.1981,60000.0
2010-11-19 12:40:00,15.95,15.96,15.94,15.96,38400.0,13.1981,13.2064,13.1898,13.2064,38400.0
2010-11-19 12:50:00,15.96,15.97,15.96,15.97,64000.0,13.2064,13.2147,13.2064,13.2147,64000.0
2010-11-19 13:00:00,15.97,16.0,15.97,15.99,44000.0,13.2147,13.2395,13.2147,13.2312,44000.0
2010-11-19 13:10:00,15.99,15.99,15.95,15.97,53600.0,13.2312,13.2312,13.1981,13.2147,53600.0
2010-11-19 13:20:00,15.97,15.97,15.96,15.96,47200.0,13.2147,13.2147,13.2064,13.2064,47200.0
2010-11-19 13:30:00,15.96,15.97,15.95,15.97,60000.0,13.2064,13.2147,13.1981,13.2147,60000.0
2010-11-19 13:40:00,15.97,15.97,15.95,15.97,48400.0,13.2147,13.2147,13.1981,13.2147,48400.0
2010-11-19 13:50:00,15.97,15.97,15.95,15.96,78400.0,13.2147,13.2147,13.1981,13.2064,78400.0
2010-11-19 14:00:00,15.96,15.99,15.95,15.97,112000.0,13.2064,13.2312,13.1981,13.2147,112000.0
2010-11-19 14:10:00,15.97,16.01,15.97,16.0,125600.0,13.2147,13.2477,13.2147,13.2395,125600.0
2010-11-19 14:20:00,16.0,16.02,15.94,15.94,234000.0,13.2395,13.256,13.1898,13.1898,234000.0
2010-11-19 14:30:00,15.94,15.96,15.94,15.96,109200.0,13.1898,13.2064,13.1898,13.2064,109200.0
2010-11-19 14:40:00,15.96,15.98,15.93,15.98,154000.0,13.2064,13.2229,13.1816,13.2229,154000.0
2010-11-19 14:50:00,15.98,15.99,15.96,15.99,107600.0,13.2229,13.2312,13.2064,13.2312,107600.0
2010-11-19 15:00:00,15.99,15.99,15.97,15.97,177200.0,13.2312,13.2312,13.2147,13.2147,177200.0
2010-11-19 15:10:00,15.97,16.0,15.96,15.96,207600.0,13.2147,13.2395,13.2064,13.2064,207600.0
2010-11-19 15:20:00,15.96,16.0,15.96,15.99,187600.0,13.2064,13.2395,13.2064,13.2312,187600.0
2010-11-19 15:30:00,15.99,15.99,15.94,15.94,181600.0,13.2312,13.2312,13.1898,13.1898,181600.0
2010-11-19 15:40:00,15.94,15.97,15.94,15.96,378400.0,13.1898,13.2147,13.1898,13.2064,378400.0
2010-11-19 15:50:00,15.95,16.01,15.95,16.01,769200.0,13.1981,13.2477,13.1981,13.2477,769200.0
2010-11-22 09:30:00,15.9,15.97,15.76,15.97,208000.0,13.1567,13.2147,13.0409,13.2147,208000.0
2010-11-22 09:40:00,15.98,16.08,15.97,16.05,368800.0,13.2229,13.3057,13.2147,13.2808,368800.0
2010-11-22 09:50:00,16.05,16.14,16.05,16.14,196000.0,13.2808,13.3553,13.2808,13.3553,196000.0
2010-11-22 10:00:00,16.14,16.19,16.12,16.18,191600.0,13.3553,13.3967,13.3388,13.3884,191600.0
2010-11-22 10:10:00,16.18,16.21,16.13,16.18,122400.0,13.3884,13.4132,13.347,13.3884,122400.0
2010-11-22 10:20:00,16.18,16.18,16.1,16.1,179200.0,13.3884,13.3884,13.3222,13.3222,179200.0
2010-11-22 10:30:00,16.09,16.13,16.06,16.13,305600.0,13.3139,13.347,13.2891,13.347,305600.0
2010-11-22 10:40:00,16.13,16.16,16.11,16.14,175200.0,13.347,13.3719,13.3305,13.3553,175200.0
2010-11-22 10:50:00,16.14,16.18,16.11,16.12,116400.0,13.3553,13.3884,13.3305,13.3388,116400.0
2010-11-22 11:00:00,16.13,16.14,16.09,16.13,122400.0,13.347,13.3553,13.3139,13.347,122400.0
2010-11-22 11:10:00,16.13,16.17,16.11,16.16,76800.0,13.347,13.3801,13.3305,13.3719,76800.0
2010-11-22 11:20:00,16.15,16.16,16.13,16.16,79200.0,13.3636,13.3719,13.347,13.3719,79200.0
2010-11-22 11:30:00,16.16,16.16,16.12,16.14,90000.0,13.3719,13.3719,13.3388,13.3553,90000.0
2010-11-22 11:40:00,16.14,16.14,16.1,16.13,91600.0,13.3553,13.3553,13.3222,13.347,91600.0
2010-11-22 11:50:00,16.13,16.16,16.13,16.14,81600.0,13.347,13.3719,13.347,13.3553,81600.0
2010-11-22 12:00:00,16.14,16.16,16.13,16.16,100800.0,13.3553,13.3719,13.347,13.3719,100800.0
2010-11-22 12:10:00,16.16,16.17,16.15,16.15,48800.0,13.3719,13.3801,13.3636,13.3636,48800.0
2010-11-22 12:20:00,16.15,16.15,16.11,16.11,127200.0,13.3636,13.3636,13.3305,13.3305,127200.0
2010-11-22 12:30:00,16.1,16.11,16.08,16.11,140000.0,13.3222,13.3305,13.3057,13.3305,140000.0
2010-11-22 12:40:00,16.11,16.13,16.1,16.11,111600.0,13.3305,13.347,13.3222,13.3305,111600.0
2010-11-22 12:50:00,16.11,16.13,16.08,16.13,89200.0,13.3305,13.347,13.3057,13.347,89200.0
2010-11-22 13:00:00,16.13,16.14,16.11,16.13,85600.0,13.347,13.3553,13.3305,13.347,85600.0
2010-11-22 13:10:00,16.13,16.15,16.12,16.13,63200.0,13.347,13.3636,13.3388,13.347,63200.0
2010-11-22 13:20:00,16.13,16.13,16.12,16.13,54400.0,13.347,13.347,13.3388,13.347,54400.0
2010-11-22 13:30:00,16.13,16.17,16.13,16.15,104400.0,13.347,13.3801,13.347,13.3636,104400.0
2010-11-22 13:40:00,16.15,16.18,16.14,16.17,88400.0,13.3636,13.3884,13.3553,13.3801,88400.0
2010-11-22 13:50:00,16.18,16.21,16.17,16.19,92800.0,13.3884,13.4132,13.3801,13.3967,92800.0
2010-11-22 14:00:00,16.19,16.21,16.18,16.19,112800.0,13.3967,13.4132,13.3884,13.3967,112800.0
2010-11-22 14:10:00,16.19,16.25,16.19,16.22,191600.0,13.3967,13.4463,13.3967,13.4215,191600.0
2010-11-22 14:20:00,16.22,16.23,16.19,16.19,75600.0,13.4215,13.4298,13.3967,13.3967,75600.0
2010-11-22 14:30:00,16.19,16.2,16.17,16.2,142800.0,13.3967,13.405,13.3801,13.405,142800.0
2010-11-22 14:40:00,16.2,16.24,16.19,16.24,182000.0,13.405,13.4381,13.3967,13.4381,182000.0
2010-11-22 14:50:00,16.23,16.25,16.21,16.21,104000.0,13.4298,13.4463,13.4132,13.4132,104000.0
2010-11-22 15:00:00,16.22,16.24,16.2,16.2,143200.0,13.4215,13.4381,13.405,13.405,143200.0
2010-11-22 15:10:00,16.2,16.22,16.19,16.2,120000.0,13.405,13.4215,13.3967,13.405,120000.0
2010-11-22 15:20:00,16.2,16.21,16.18,16.21,185200.0,13.405,13.4132,13.3884,13.4132,185200.0
2010-11-22 15:30:00,16.21,16.21,16.18,16.2,207200.0,13.4132,13.4132,13.3884,13.405,207200.0
2010-11-22 15:40:00,16.21,16.22,16.18,16.21,272800.0,13.4132,13.4215,13.3884,13.4132,272800.0
2010-11-22 15:50:00,16.21,16.22,16.18,16.21,364000.0,13.4132,13.4215,13.3884,13.4132,364000.0
2010-11-23 09:30:00,16.05,16.26,16.03,16.24,123200.0,13.2808,13.4546,13.2643,13.4381,123200.0
2010-11-23 09:40:00,16.23,16.27,16.22,16.24,166800.0,13.4298,13.4629,13.4215,13.4381,166800.0
2010-11-23 09:50:00,16.24,16.24,16.02,16.05,392000.0,13.4381,13.4381,13.256,13.2808,392000.0
2010-11-23 10:00:00,16.05,16.1,16.02,16.08,233200.0,13.2808,13.3222,13.256,13.3057,233200.0
2010-11-23 10:10:00,16.09,16.11,16.04,16.09,316400.0,13.3139,13.3305,13.2726,13.3139,316400.0
2010-11-23 10:20:00,16.09,16.09,16.0,16.02,276800.0,13.3139,13.3139,13.2395,13.256,276800.0
2010-11-23 10:30:00,16.02,16.06,16.02,16.02,122800.0,13.256,13.2891,13.256,13.256,122800.0
2010-11-23 10:40:00,16.05,16.1,16.04,16.09,128000.0,13.2808,13.3222,13.2726,13.3139,128000.0
2010-11-23 10:50:00,16.08,16.11,16.08,16.1,51200.0,13.3057,13.3305,13.3057,13.3222,51200.0
2010-11-23 11:00:00,16.1,16.1,16.01,16.02,59200.0,13.3222,13.3222,13.2477,13.256,59200.0
2010-11-23 11:10:00,16.02,16.03,15.98,16.02,127600.0,13.256,13.2643,13.2229,13.256,127600.0
2010-11-23 11:20:00,16.02,16.02,15.98,15.98,166400.0,13.256,13.256,13.2229,13.2229,166400.0
2010-11-23 11:30:00,15.98,16.01,15.97,16.01,71200.0,13.2229,13.2477,13.2147,13.2477,71200.0
2010-11-23 11:40:00,16.01,16.03,16.0,16.02,33200.0,13.2477,13.2643,13.2395,13.256,33200.0
2010-11-23 11:50:00,16.02,16.03,15.99,15.99,76000.0,13.256,13.2643,13.2312,13.2312,76000.0
2010-11-23 12:00:00,15.99,16.0,15.97,16.0,95200.0,13.2312,13.2395,13.2147,13.2395,95200.0
2010-11-23 12:10:00,16.02,16.02,15.99,15.99,60800.0,13.256,13.256,13.2312,13.2312,60800.0
2010-11-23 12:20:00,16.0,16.0,15.98,16.0,69200.0,13.2395,13.2395,13.2229,13.2395,69200.0
2010-11-23 12:30:00,16.0,16.03,15.98,16.0,75200.0,13.2395,13.2643,13.2229,13.2395,75200.0
2010-11-23 12:40:00,16.0,16.03,16.0,16.01,40000.0,13.2395,13.2643,13.2395,13.2477,40000.0
2010-11-23 12:50:00,16.0,16.04,16.0,16.02,56400.0,13.2395,13.2726,13.2395,13.256,56400.0
2010-11-23 13:00:00,16.02,16.02,15.99,15.99,56400.0,13.256,13.256,13.2312,13.2312,56400.0
2010-11-23 13:10:00,15.99,16.0,15.98,16.0,55200.0,13.2312,13.2395,13.2229,13.2395,55200.0
2010-11-23 13:20:00,15.99,16.03,15.99,16.02,63200.0,13.2312,13.2643,13.2312,13.256,63200.0
2010-11-23 13:30:00,16.02,16.03,16.0,16.02,56000.0,13.256,13.2643,13.2395,13.256,56000.0
2010-11-23 13:40:00,16.03,16.04,16.01,16.02,76400.0,13.2643,13.2726,13.2477,13.256,76400.0
2010-11-23 13:50:00,16.02,16.04,16.02,16.04,61600.0,13.256,13.2726,13.256,13.2726,61600.0
2010-11-23 14:00:00,16.04,16.05,16.01,16.05,134400.0,13.2726,13.2808,13.2477,13.2808,134400.0
2010-11-23 14:10:00,16.05,16.06,16.03,16.04,102000.0,13.2808,13.2891,13.2643,13.2726,102000.0
2010-11-23 14:20:00,16.03,16.03,15.98,16.02,171600.0,13.2643,13.2643,13.2229,13.256,171600.0
2010-11-23 14:30:00,16.02,16.04,16.0,16.03,68400.0,13.256,13.2726,13.2395,13.2643,68400.0
2010-11-23 14:40:00,16.03,16.04,16.01,16.03,86400.0,13.2643,13.2726,13.2477,13.2643,86400.0
2010-11-23 14:50:00,16.03,16.05,16.02,16.04,54800.0,13.2643,13.2808,13.256,13.2726,54800.0
2010-11-23 15:00:00,16.04,16.05,16.02,16.03,118800.0,13.2726,13.2808,13.256,13.2643,118800.0
2010-11-23 15:10:00,16.03,16.04,16.0,16.0,150000.0,13.2643,13.2726,13.2395,13.2395,150000.0
2010-11-23 15:20:00,16.01,16.01,15.96,15.98,196400.0,13.2477,13.2477,13.2064,13.2229,196400.0
2010-11-23 15:30:00,15.98,16.03,15.98,16.02,230000.0,13.2229,13.2643,13.2229,13.256,230000.0
2010-11-23 15:40:00,16.02,16.03,15.99,15.99,234800.0,13.256,13.2643,13.2312,13.2312,234800.0
2010-11-23 15:50:00,15.99,16.04,15.99,16.04,506800.0,13.2312,13.2726,13.2312,13.2726,506800.0
2010-11-24 09:30:00,16.09,16.24,16.09,16.2,171600.0,13.3139,13.4381,13.3139,13.405,171600.0
2010-11-24 09:40:00,16.19,16.26,16.17,16.25,107200.0,13.3967,13.4546,13.3801,13.4463,107200.0
2010-11-24 09:50:00,16.25,16.28,16.22,16.28,99600.0,13.4463,13.4712,13.4215,13.4712,99600.0
2010-11-24 10:00:00,16.26,16.27,16.21,16.23,99600.0,13.4546,13.4629,13.4132,13.4298,99600.0
2010-11-24 10:10:00,16.23,16.25,16.21,16.25,105200.0,13.4298,13.4463,13.4132,13.4463,105200.0
2010-11-24 10:20:00,16.25,16.35,16.25,16.34,121600.0,13.4463,13.5291,13.4463,13.5208,121600.0
2010-11-24 10:30:00,16.33,16.35,16.31,16.35,79600.0,13.5125,13.5291,13.496,13.5291,79600.0
2010-11-24 10:40:00,16.34,16.38,16.34,16.37,91600.0,13.5208,13.5539,13.5208,13.5456,91600.0
2010-11-24 10:50:00,16.36,16.41,16.34,16.39,65600.0,13.5374,13.5787,13.5208,13.5622,65600.0
2010-11-24 11:00:00,16.39,16.41,16.37,16.41,76000.0,13.5622,13.5787,13.5456,13.5787,76000.0
2010-11-24 11:10:00,16.41,16.41,16.37,16.38,55200.0,13.5787,13.5787,13.5456,13.5539,55200.0
2010-11-24 11:20:00,16.39,16.41,16.36,16.41,56000.0,13.5622,13.5787,13.5374,13.5787,56000.0
2010-11-24 11:30:00,16.41,16.42,16.35,16.37,52800.0,13.5787,13.587,13.5291,13.5456,52800.0
2010-11-24 11:40:00,16.38,16.39,16.35,16.36,45200.0,13.5539,13.5622,13.5291,13.5374,45200.0
2010-11-24 11:50:00,16.36,16.4,16.35,16.39,37600.0,13.5374,13.5705,13.5291,13.5622,37600.0
2010-11-24 12:00:00,16.4,16.41,16.37,16.41,64800.0,13.5705,13.5787,13.5456,13.5787,64800.0
2010-11-24 12:10:00,16.41,16.41,16.38,16.39,39200.0,13.5787,13.5787,13.5539,13.5622,39200.0
2010-11-24 12:20:00,16.39,16.42,16.38,16.41,36000.0,13.5622,13.587,13.5539,13.5787,36000.0
2010-11-24 12:30:00,16.42,16.42,16.39,16.41,54400.0,13.587,13.587,13.5622,13.5787,54400.0
2010-11-24 12:40:00,16.41,16.42,16.4,16.42,34000.0,13.5787,13.587,13.5705,13.587,34000.0
2010-11-24 12:50:00,16.42,16.42,16.4,16.41,36000.0,13.587,13.587,13.5705,13.5787,36000.0
2010-11-24 13:00:00,16.41,16.41,16.36,16.38,42800.0,13.5787,13.5787,13.5374,13.5539,42800.0
2010-11-24 13:10:00,16.37,16.4,16.37,16.39,39200.0,13.5456,13.5705,13.5456,13.5622,39200.0
2010-11-24 13:20:00,16.39,16.42,16.39,16.41,47200.0,13.5622,13.587,13.5622,13.5787,47200.0
2010-11-24 13:30:00,16.41,16.42,16.38,16.38,52400.0,13.5787,13.587,13.5539,13.5539,52400.0
2010-11-24 13:40:00,16.38,16.39,16.36,16.38,72000.0,13.5539,13.5622,13.5374,13.5539,72000.0
2010-11-24 13:50:00,16.38,16.39,16.36,16.36,58000.0,13.5539,13.5622,13.5374,13.5374,58000.0
2010-11-24 14:00:00,16.36,16.39,16.36,16.37,53200.0,13.5374,13.5622,13.5374,13.5456,53200.0
2010-11-24 14:10:00,16.37,16.39,16.35,16.36,44000.0,13.5456,13.5622,13.5291,13.5374,44000.0
2010-11-24 14:20:00,16.36,16.39,16.36,16.39,54400.0,13.5374,13.5622,13.5374,13.5622,54400.0
2010-11-24 14:30:00,16.39,16.4,16.38,16.39,74000.0,13.5622,13.5705,13.5539,13.5622,74000.0
2010-11-24 14:40:00,16.39,16.4,16.38,16.38,65600.0,13.5622,13.5705,13.5539,13.5539,65600.0
2010-11-24 14:50:00,16.39,16.4,16.38,16.4,60800.0,13.5622,13.5705,13.5539,13.5705,60800.0
2010-11-24 15:00:00,16.4,16.41,16.39,16.39,62000.0,13.5705,13.5787,13.5622,13.5622,62000.0
2010-11-24 15:10:00,16.39,16.4,16.38,16.38,60000.0,13.5622,13.5705,13.5539,13.5539,60000.0
2010-11-24 15:20:00,16.39,16.39,16.37,16.38,82000.0,13.5622,13.5622,13.5456,13.5539,82000.0
2010-11-24 15:30:00,16.38,16.39,16.36,16.36,116800.0,13.5539,13.5622,13.5374,13.5374,116800.0
2010-11-24 15:40:00,16.36,16.37,16.32,16.33,164400.0,13.5374,13.5456,13.5043,13.5125,164400.0
2010-11-24 15:50:00,16.33,16.4,16.33,16.4,637600.0,13.5125,13.5705,13.5125,13.5705,637600.0
2010-11-26 09:30:00,16.29,16.41,16.26,16.38,85600.0,13.4794,13.5787,13.4546,13.5539,85600.0
2010-11-26 09:40:00,16.38,16.41,16.34,16.39,57200.0,13.5539,13.5787,13.5208,13.5622,57200.0
2010-11-26 09:50:00,16.4,16.42,16.32,16.36,74000.0,13.5705,13.587,13.5043,13.5374,74000.0
2010-11-26 10:00:00,16.37,16.38,16.33,16.37,40000.0,13.5456,13.5539,13.5125,13.5456,40000.0
2010-11-26 10:10:00,16.38,16.38,16.34,16.35,60000.0,13.5539,13.5539,13.5208,13.5291,60000.0
2010-11-26 10:20:00,16.36,16.37,16.34,16.35,22800.0,13.5374,13.5456,13.5208,13.5291,22800.0
2010-11-26 10:30:00,16.36,16.37,16.34,16.36,31200.0,13.5374,13.5456,13.5208,13.5374,31200.0
2010-11-26 10:40:00,16.37,16.37,16.34,16.36,30000.0,13.5456,13.5456,13.5208,13.5374,30000.0
2010-11-26 10:50:00,16.36,16.36,16.33,16.34,21600.0,13.5374,13.5374,13.5125,13.5208,21600.0
2010-11-26 11:00:00,16.34,16.36,16.34,16.36,34000.0,13.5208,13.5374,13.5208,13.5374,34000.0
2010-11-26 11:10:00,16.36,16.36,16.33,16.33,61200.0,13.5374,13.5374,13.5125,13.5125,61200.0
2010-11-26 11:20:00,16.33,16.34,16.32,16.33,16000.0,13.5125,13.5208,13.5043,13.5125,16000.0
2010-11-26 11:30:00,16.33,16.34,16.32,16.33,20000.0,13.5125,13.5208,13.5043,13.5125,20000.0
2010-11-26 11:40:00,16.33,16.34,16.32,16.33,28000.0,13.5125,13.5208,13.5043,13.5125,28000.0
2010-11-26 11:50:00,16.33,16.34,16.33,16.34,35200.0,13.5125,13.5208,13.5125,13.5208,35200.0
2010-11-26 12:00:00,16.34,16.35,16.32,16.35,44800.0,13.5208,13.5291,13.5043,13.5291,44800.0
2010-11-26 12:10:00,16.35,16.38,16.35,16.38,54000.0,13.5291,13.5539,13.5291,13.5539,54000.0
2010-11-26 12:20:00,16.38,16.38,16.35,16.35,63200.0,13.5539,13.5539,13.5291,13.5291,63200.0
2010-11-26 12:30:00,16.35,16.36,16.35,16.36,24800.0,13.5291,13.5374,13.5291,13.5374,24800.0
2010-11-26 12:40:00,16.35,16.38,16.35,16.37,180800.0,13.5291,13.5539,13.5291,13.5456,180800.0
2010-11-26 12:50:00,16.37,16.42,16.36,16.42,322400.0,13.5456,13.587,13.5374,13.587,322400.0
2010-11-29 09:30:00,16.28,16.34,16.1,16.13,224000.0,13.4712,13.5208,13.3222,13.347,224000.0
2010-11-29 09:40:00,16.14,16.14,16.02,16.02,418400.0,13.3553,13.3553,13.256,13.256,418400.0
2010-11-29 09:50:00,16.02,16.06,15.89,15.94,291600.0,13.256,13.2891,13.1485,13.1898,291600.0
2010-11-29 10:00:00,15.94,16.02,15.92,15.98,200400.0,13.1898,13.256,13.1733,13.2229,200400.0
2010-11-29 10:10:00,15.99,16.0,15.93,15.93,134000.0,13.2312,13.2395,13.1816,13.1816,134000.0
2010-11-29 10:20:00,15.93,15.99,15.92,15.95,220000.0,13.1816,13.2312,13.1733,13.1981,220000.0
2010-11-29 10:30:00,15.95,16.0,15.94,15.98,117600.0,13.1981,13.2395,13.1898,13.2229,117600.0
2010-11-29 10:40:00,15.98,16.0,15.94,15.95,61600.0,13.2229,13.2395,13.1898,13.1981,61600.0
2010-11-29 10:50:00,15.95,15.96,15.89,15.92,80400.0,13.1981,13.2064,13.1485,13.1733,80400.0
2010-11-29 11:00:00,15.92,15.95,15.88,15.93,107200.0,13.1733,13.1981,13.1402,13.1816,107200.0
2010-11-29 11:10:00,15.93,15.97,15.9,15.97,156400.0,13.1816,13.2147,13.1567,13.2147,156400.0
2010-11-29 11:20:00,15.97,16.0,15.97,15.99,115600.0,13.2147,13.2395,13.2147,13.2312,115600.0
2010-11-29 11:30:00,15.99,16.02,15.98,15.99,81200.0,13.2312,13.256,13.2229,13.2312,81200.0
2010-11-29 11:40:00,15.99,15.99,15.96,15.96,59600.0,13.2312,13.2312,13.2064,13.2064,59600.0
2010-11-29 11:50:00,15.96,15.96,15.94,15.95,36400.0,13.2064,13.2064,13.1898,13.1981,36400.0
2010-11-29 12:00:00,15.95,15.99,15.95,15.98,40400.0,13.1981,13.2312,13.1981,13.2229,40400.0
2010-11-29 12:10:00,15.97,15.99,15.97,15.99,38400.0,13.2147,13.2312,13.2147,13.2312,38400.0
2010-11-29 12:20:00,15.99,16.02,15.99,16.0,24400.0,13.2312,13.256,13.2312,13.2395,24400.0
2010-11-29 12:30:00,16.0,16.0,15.97,15.98,77600.0,13.2395,13.2395,13.2147,13.2229,77600.0
2010-11-29 12:40:00,15.97,16.0,15.97,15.99,31200.0,13.2147,13.2395,13.2147,13.2312,31200.0
2010-11-29 12:50:00,16.0,16.02,16.0,16.02,28800.0,13.2395,13.256,13.2395,13.256,28800.0
2010-11-29 13:00:00,16.01,16.03,16.0,16.0,42400.0,13.2477,13.2643,13.2395,13.2395,42400.0
2010-11-29 13:10:00,16.01,16.03,16.01,16.03,50000.0,13.2477,13.2643,13.2477,13.2643,50000.0
2010-11-29 13:20:00,16.03,16.03,16.0,16.01,42400.0,13.2643,13.2643,13.2395,13.2477,42400.0
2010-11-29 13:30:00,16.02,16.02,15.99,16.0,57200.0,13.256,13.256,13.2312,13.2395,57200.0
2010-11-29 13:40:00,16.0,16.04,15.99,16.03,56000.0,13.2395,13.2726,13.2312,13.2643,56000.0
2010-11-29 13:50:00,16.04,16.04,16.02,16.04,33200.0,13.2726,13.2726,13.256,13.2726,33200.0
2010-11-29 14:00:00,16.04,16.06,16.04,16.06,46000.0,13.2726,13.2891,13.2726,13.2891,46000.0
2010-11-29 14:10:00,16.06,16.06,16.01,16.05,112000.0,13.2891,13.2891,13.2477,13.2808,112000.0
2010-11-29 14:20:00,16.05,16.06,16.02,16.06,62400.0,13.2808,13.2891,13.256,13.2891,62400.0
2010-11-29 14:30:00,16.06,16.12,16.05,16.1,125600.0,13.2891,13.3388,13.2808,13.3222,125600.0
2010-11-29 14:40:00,16.1,16.12,16.1,16.11,88800.0,13.3222,13.3388,13.3222,13.3305,88800.0
2010-11-29 14:50:00,16.12,16.12,16.09,16.12,105200.0,13.3388,13.3388,13.3139,13.3388,105200.0
2010-11-29 15:00:00,16.12,16.12,16.1,16.1,140800.0,13.3388,13.3388,13.3222,13.3222,140800.0
2010-11-29 15:10:00,16.1,16.12,16.08,16.11,114800.0,13.3222,13.3388,13.3057,13.3305,114800.0
2010-11-29 15:20:00,16.11,16.12,16.1,16.11,134800.0,13.3305,13.3388,13.3222,13.3305,134800.0
2010-11-29 15:30:00,16.11,16.11,16.07,16.08,126800.0,13.3305,13.3305,13.2974,13.3057,126800.0
2010-11-29 15:40:00,16.08,16.1,16.06,16.09,240400.0,13.3057,13.3222,13.2891,13.3139,240400.0
2010-11-29 15:50:00,16.09,16.09,16.05,16.06,511600.0,13.3139,13.3139,13.2808,13.2891,511600.0
2010-11-30 09:30:00,15.93,15.97,15.87,15.9,350800.0,13.1816,13.2147,13.1319,13.1567,350800.0
2010-11-30 09:40:00,15.9,15.99,15.87,15.97,180800.0,13.1567,13.2312,13.1319,13.2147,180800.0
2010-11-30 09:50:00,15.96,16.09,15.94,16.08,106800.0,13.2064,13.3139,13.1898,13.3057,106800.0
2010-11-30 10:00:00,16.09,16.15,16.07,16.07,160400.0,13.3139,13.3636,13.2974,13.2974,160400.0
2010-11-30 10:10:00,16.07,16.12,16.06,16.1,66800.0,13.2974,13.3388,13.2891,13.3222,66800.0
2010-11-30 10:20:00,16.1,16.15,16.08,16.13,145600.0,13.3222,13.3636,13.3057,13.347,145600.0
2010-11-30 10:30:00,16.12,16.14,16.09,16.11,79600.0,13.3388,13.3553,13.3139,13.3305,79600.0
2010-11-30 10:40:00,16.1,16.13,16.09,16.12,57200.0,13.3222,13.347,13.3139,13.3388,57200.0
2010-11-30 10:50:00,16.12,16.16,16.06,16.13,144000.0,13.3388,13.3719,13.2891,13.347,144000.0
2010-11-30 11:00:00,16.13,16.15,16.1,16.11,94400.0,13.347,13.3636,13.3222,13.3305,94400.0
2010-11-30 11:10:00,16.11,16.13,16.06,16.11,96800.0,13.3305,13.347,13.2891,13.3305,96800.0
2010-11-30 11:20:00,16.12,16.14,16.09,16.11,112400.0,13.3388,13.3553,13.3139,13.3305,112400.0
2010-11-30 11:30:00,16.12,16.13,16.07,16.09,90400.0,13.3388,13.347,13.2974,13.3139,90400.0
2010-11-30 11:40:00,16.1,16.11,16.08,16.08,43600.0,13.3222,13.3305,13.3057,13.3057,43600.0
2010-11-30 11:50:00,16.09,16.14,16.06,16.1,87200.0,13.3139,13.3553,13.2891,13.3222,87200.0
2010-11-30 12:00:00,16.11,16.14,16.11,16.12,84400.0,13.3305,13.3553,13.3305,13.3388,84400.0
2010-11-30 12:10:00,16.13,16.14,16.11,16.12,54800.0,13.347,13.3553,13.3305,13.3388,54800.0
2010-11-30 12:20:00,16.13,16.14,16.11,16.12,136800.0,13.347,13.3553,13.3305,13.3388,136800.0
2010-11-30 12:30:00,16.13,16.13,16.09,16.1,31200.0,13.347,13.347,13.3139,13.3222,31200.0
2010-11-30 12:40:00,16.1,16.13,16.09,16.11,43600.0,13.3222,13.347,13.3139,13.3305,43600.0
2010-11-30 12:50:00,16.1,16.15,16.1,16.14,56800.0,13.3222,13.3636,13.3222,13.3553,56800.0
2010-11-30 13:00:00,16.14,16.18,16.13,16.14,39600.0,13.3553,13.3884,13.347,13.3553,39600.0
2010-11-30 13:10:00,16.15,16.21,16.15,16.2,42000.0,13.3636,13.4132,13.3636,13.405,42000.0
2010-11-30 13:20:00,16.2,16.24,16.2,16.22,50000.0,13.405,13.4381,13.405,13.4215,50000.0
2010-11-30 13:30:00,16.22,16.25,16.22,16.24,50400.0,13.4215,13.4463,13.4215,13.4381,50400.0
2010-11-30 13:40:00,16.24,16.25,16.21,16.24,53200.0,13.4381,13.4463,13.4132,13.4381,53200.0
2010-11-30 13:50:00,16.24,16.25,16.22,16.24,46000.0,13.4381,13.4463,13.4215,13.4381,46000.0
2010-11-30 14:00:00,16.24,16.26,16.24,16.25,66000.0,13.4381,13.4546,13.4381,13.4463,66000.0
2010-11-30 14:10:00,16.26,16.28,16.22,16.25,50800.0,13.4546,13.4712,13.4215,13.4463,50800.0
2010-11-30 14:20:00,16.25,16.25,16.18,16.18,70800.0,13.4463,13.4463,13.3884,13.3884,70800.0
2010-11-30 14:30:00,16.18,16.21,16.17,16.2,104400.0,13.3884,13.4132,13.3801,13.405,104400.0
2010-11-30 14:40:00,16.2,16.25,16.19,16.25,94000.0,13.405,13.4463,13.3967,13.4463,94000.0
2010-11-30 14:50:00,16.25,16.27,16.24,16.25,63200.0,13.4463,13.4629,13.4381,13.4463,63200.0
2010-11-30 15:00:00,16.24,16.28,16.24,16.27,101600.0,13.4381,13.4712,13.4381,13.4629,101600.0
2010-11-30 15:10:00,16.27,16.27,16.25,16.27,84400.0,13.4629,13.4629,13.4463,13.4629,84400.0
2010-11-30 15:20:00,16.27,16.3,16.27,16.29,90800.0,13.4629,13.4877,13.4629,13.4794,90800.0
2010-11-30 15:30:00,16.3,16.33,16.28,16.32,359600.0,13.4877,13.5125,13.4712,13.5043,359600.0
2010-11-30 15:40:00,16.32,16.32,16.22,16.22,272800.0,13.5043,13.5043,13.4215,13.4215,272800.0
2010-11-30 15:50:00,16.22,16.24,16.2,16.2,396000.0,13.4215,13.4381,13.405,13.405,396000.0
2010-12-01 09:30:00,16.38,16.65,16.38,16.53,448800.0,13.5539,13.7773,13.5539,13.678,448800.0
2010-12-01 09:40:00,16.53,16.55,16.49,16.51,298400.0,13.678,13.6946,13.6449,13.6615,298400.0
2010-12-01 09:50:00,16.51,16.52,16.45,16.47,324800.0,13.6615,13.6698,13.6118,13.6284,324800.0
2010-12-01 10:00:00,16.48,16.5,16.39,16.41,406400.0,13.6367,13.6532,13.5622,13.5787,406400.0
2010-12-01 10:10:00,16.41,16.42,16.35,16.38,246400.0,13.5787,13.587,13.5291,13.5539,246400.0
2010-12-01 10:20:00,16.38,16.38,16.29,16.32,310000.0,13.5539,13.5539,13.4794,13.5043,310000.0
2010-12-01 10:30:00,16.32,16.48,16.32,16.47,233600.0,13.5043,13.6367,13.5043,13.6284,233600.0
2010-12-01 10:40:00,16.47,16.48,16.43,16.45,116800.0,13.6284,13.6367,13.5953,13.6118,116800.0
2010-12-01 10:50:00,16.46,16.46,16.39,16.43,71200.0,13.6201,13.6201,13.5622,13.5953,71200.0
2010-12-01 11:00:00,16.42,16.44,16.4,16.43,52400.0,13.587,13.6036,13.5705,13.5953,52400.0
2010-12-01 11:10:00,16.44,16.44,16.4,16.41,80000.0,13.6036,13.6036,13.5705,13.5787,80000.0
2010-12-01 11:20:00,16.41,16.42,16.38,16.4,47600.0,13.5787,13.587,13.5539,13.5705,47600.0
2010-12-01 11:30:00,16.4,16.44,16.4,16.41,46400.0,13.5705,13.6036,13.5705,13.5787,46400.0
2010-12-01 11:40:00,16.41,16.43,16.41,16.41,45200.0,13.5787,13.5953,13.5787,13.5787,45200.0
2010-12-01 11:50:00,16.41,16.48,16.41,16.46,130000.0,13.5787,13.6367,13.5787,13.6201,130000.0
2010-12-01 12:00:00,16.46,16.48,16.45,16.47,81600.0,13.6201,13.6367,13.6118,13.6284,81600.0
2010-12-01 12:10:00,16.46,16.47,16.42,16.43,48800.0,13.6201,13.6284,13.587,13.5953,48800.0
2010-12-01 12:20:00,16.44,16.47,16.43,16.47,83600.0,13.6036,13.6284,13.5953,13.6284,83600.0
2010-12-01 12:30:00,16.46,16.48,16.44,16.47,90800.0,13.6201,13.6367,13.6036,13.6284,90800.0
2010-12-01 12:40:00,16.47,16.49,16.46,16.49,96400.0,13.6284,13.6449,13.6201,13.6449,96400.0
2010-12-01 12:50:00,16.49,16.5,16.46,16.47,68400.0,13.6449,13.6532,13.6201,13.6284,68400.0
2010-12-01 13:00:00,16.47,16.5,16.46,16.48,98000.0,13.6284,13.6532,13.6201,13.6367,98000.0
2010-12-01 13:10:00,16.48,16.49,16.45,16.46,132800.0,13.6367,13.6449,13.6118,13.6201,132800.0
2010-12-01 13:20:00,16.46,16.46,16.4,16.41,153600.0,13.6201,13.6201,13.5705,13.5787,153600.0
2010-12-01 13:30:00,16.41,16.43,16.4,16.41,112000.0,13.5787,13.5953,13.5705,13.5787,112000.0
2010-12-01 13:40:00,16.41,16.42,16.39,16.41,83600.0,13.5787,13.587,13.5622,13.5787,83600.0
2010-12-01 13:50:00,16.41,16.41,16.39,16.4,66400.0,13.5787,13.5787,13.5622,13.5705,66400.0
2010-12-01 14:00:00,16.4,16.4,16.37,16.37,178400.0,13.5705,13.5705,13.5456,13.5456,178400.0
2010-12-01 14:10:00,16.37,16.4,16.36,16.39,96800.0,13.5456,13.5705,13.5374,13.5622,96800.0
2010-12-01 14:20:00,16.4,16.43,16.4,16.42,73200.0,13.5705,13.5953,13.5705,13.587,73200.0
2010-12-01 14:30:00,16.42,16.45,16.42,16.44,93200.0,13.587,13.6118,13.587,13.6036,93200.0
2010-12-01 14:40:00,16.44,16.47,16.43,16.46,148000.0,13.6036,13.6284,13.5953,13.6201,148000.0
2010-12-01 14:50:00,16.46,16.47,16.45,16.46,106400.0,13.6201,13.6284,13.6118,13.6201,106400.0
2010-12-01 15:00:00,16.46,16.46,16.42,16.42,119600.0,13.6201,13.6201,13.587,13.587,119600.0
2010-12-01 15:10:00,16.42,16.43,16.41,16.41,190000.0,13.587,13.5953,13.5787,13.5787,190000.0
2010-12-01 15:20:00,16.41,16.45,16.4,16.42,273600.0,13.5787,13.6118,13.5705,13.587,273600.0
2010-12-01 15:30:00,16.42,16.43,16.4,16.42,434400.0,13.587,13.5953,13.5705,13.587,434400.0
2010-12-01 15:40:00,16.42,16.43,16.41,16.42,364000.0,13.587,13.5953,13.5787,13.587,364000.0
2010-12-01 15:50:00,16.42,16.43,16.4,16.4,612800.0,13.587,13.5953,13.5705,13.5705,612800.0
2010-12-02 09:30:00,16.39,16.49,16.32,16.45,405200.0,13.5622,13.6449,13.5043,13.6118,405200.0
2010-12-02 09:40:00,16.45,16.49,16.43,16.47,704000.0,13.6118,13.6449,13.5953,13.6284,704000.0
2010-12-02 09:50:00,16.46,16.46,16.3,16.38,370800.0,13.6201,13.6201,13.4877,13.5539,370800.0
2010-12-02 10:00:00,16.37,16.41,16.29,16.3,416400.0,13.5456,13.5787,13.4794,13.4877,416400.0
2010-12-02 10:10:00,16.29,16.29,16.19,16.2,406000.0,13.4794,13.4794,13.3967,13.405,406000.0
2010-12-02 10:20:00,16.2,16.22,16.18,16.21,214000.0,13.405,13.4215,13.3884,13.4132,214000.0
2010-12-02 10:30:00,16.21,16.23,16.2,16.21,267600.0,13.4132,13.4298,13.405,13.4132,267600.0
2010-12-02 10:40:00,16.22,16.25,16.22,16.25,119200.0,13.4215,13.4463,13.4215,13.4463,119200.0
2010-12-02 10:50:00,16.25,16.25,16.23,16.25,130800.0,13.4463,13.4463,13.4298,13.4463,130800.0
2010-12-02 11:00:00,16.25,16.28,16.22,16.26,100000.0,13.4463,13.4712,13.4215,13.4546,100000.0
2010-12-02 11:10:00,16.27,16.3,16.26,16.28,98000.0,13.4629,13.4877,13.4546,13.4712,98000.0
2010-12-02 11:20:00,16.28,16.33,16.27,16.32,68400.0,13.4712,13.5125,13.4629,13.5043,68400.0
2010-12-02 11:30:00,16.32,16.32,16.29,16.3,63600.0,13.5043,13.5043,13.4794,13.4877,63600.0
2010-12-02 11:40:00,16.3,16.31,16.29,16.31,40400.0,13.4877,13.496,13.4794,13.496,40400.0
2010-12-02 11:50:00,16.31,16.31,16.29,16.3,84000.0,13.496,13.496,13.4794,13.4877,84000.0
2010-12-02 12:00:00,16.3,16.32,16.3,16.31,84400.0,13.4877,13.5043,13.4877,13.496,84400.0
2010-12-02 12:10:00,16.31,16.33,16.31,16.33,86000.0,13.496,13.5125,13.496,13.5125,86000.0
2010-12-02 12:20:00,16.32,16.33,16.25,16.25,97600.0,13.5043,13.5125,13.4463,13.4463,97600.0
2010-12-02 12:30:00,16.25,16.35,16.25,16.34,80400.0,13.4463,13.5291,13.4463,13.5208,80400.0
2010-12-02 12:40:00,16.34,16.36,16.33,16.34,50400.0,13.5208,13.5374,13.5125,13.5208,50400.0
2010-12-02 12:50:00,16.34,16.35,16.31,16.32,51200.0,13.5208,13.5291,13.496,13.5043,51200.0
2010-12-02 13:00:00,16.32,16.35,16.31,16.34,94400.0,13.5043,13.5291,13.496,13.5208,94400.0
2010-12-02 13:10:00,16.34,16.36,16.33,16.36,78800.0,13.5208,13.5374,13.5125,13.5374,78800.0
2010-12-02 13:20:00,16.36,16.4,16.36,16.37,154800.0,13.5374,13.5705,13.5374,13.5456,154800.0
2010-12-02 13:30:00,16.37,16.4,16.37,16.39,117600.0,13.5456,13.5705,13.5456,13.5622,117600.0
2010-12-02 13:40:00,16.39,16.4,16.38,16.4,132000.0,13.5622,13.5705,13.5539,13.5705,132000.0
2010-12-02 13:50:00,16.4,16.42,16.39,16.41,116400.0,13.5705,13.587,13.5622,13.5787,116400.0
2010-12-02 14:00:00,16.41,16.44,16.41,16.43,91600.0,13.5787,13.6036,13.5787,13.5953,91600.0
2010-12-02 14:10:00,16.43,16.44,16.42,16.44,185200.0,13.5953,13.6036,13.587,13.6036,185200.0
2010-12-02 14:20:00,16.44,16.48,16.44,16.47,160000.0,13.6036,13.6367,13.6036,13.6284,160000.0
2010-12-02 14:30:00,16.47,16.47,16.45,16.46,214800.0,13.6284,13.6284,13.6118,13.6201,214800.0
2010-12-02 14:40:00,16.46,16.46,16.45,16.46,133200.0,13.6201,13.6201,13.6118,13.6201,133200.0
2010-12-02 14:50:00,16.46,16.46,16.45,16.46,102000.0,13.6201,13.6201,13.6118,13.6201,102000.0
2010-12-02 15:00:00,16.46,16.46,16.45,16.45,78400.0,13.6201,13.6201,13.6118,13.6118,78400.0
2010-12-02 15:10:00,16.45,16.46,16.42,16.43,142800.0,13.6118,13.6201,13.587,13.5953,142800.0
2010-12-02 15:20:00,16.42,16.44,16.4,16.42,170000.0,13.587,13.6036,13.5705,13.587,170000.0
2010-12-02 15:30:00,16.43,16.43,16.4,16.41,232000.0,13.5953,13.5953,13.5705,13.5787,232000.0
2010-12-02 15:40:00,16.41,16.41,16.38,16.39,203600.0,13.5787,13.5787,13.5539,13.5622,203600.0
2010-12-02 15:50:00,16.39,16.41,16.37,16.4,545200.0,13.5622,13.5787,13.5456,13.5705,545200.0
2010-12-03 09:30:00,16.38,16.39,16.3,16.37,159600.0,13.5872,13.5955,13.5208,13.5789,159600.0
2010-12-03 09:40:00,16.37,16.39,16.32,16.33,128800.0,13.5789,13.5955,13.5374,13.5457,128800.0
2010-12-03 09:50:00,16.33,16.34,16.24,16.24,95600.0,13.5457,13.554,13.4711,13.4711,95600.0
2010-12-03 10:00:00,16.26,16.36,16.26,16.29,110000.0,13.4877,13.5706,13.4877,13.5126,110000.0
2010-12-03 10:10:00,16.29,16.29,16.26,16.28,63200.0,13.5126,13.5126,13.4877,13.5043,63200.0
2010-12-03 10:20:00,16.28,16.28,16.22,16.24,102000.0,13.5043,13.5043,13.4545,13.4711,102000.0
2010-12-03 10:30:00,16.24,16.25,16.21,16.22,132800.0,13.4711,13.4794,13.4462,13.4545,132800.0
2010-12-03 10:40:00,16.21,16.26,16.21,16.25,218000.0,13.4462,13.4877,13.4462,13.4794,218000.0
2010-12-03 10:50:00,16.25,16.25,16.21,16.22,233600.0,13.4794,13.4794,13.4462,13.4545,233600.0
2010-12-03 11:00:00,16.23,16.24,16.21,16.23,92800.0,13.4628,13.4711,13.4462,13.4628,92800.0
2010-12-03 11:10:00,16.24,16.24,16.23,16.23,250400.0,13.4711,13.4711,13.4628,13.4628,250400.0
2010-12-03 11:20:00,16.23,16.24,16.21,16.21,166400.0,13.4628,13.4711,13.4462,13.4462,166400.0
2010-12-03 11:30:00,16.21,16.23,16.2,16.22,58800.0,13.4462,13.4628,13.4379,13.4545,58800.0
2010-12-03 11:40:00,16.22,16.22,16.21,16.21,42000.0,13.4545,13.4545,13.4462,13.4462,42000.0
2010-12-03 11:50:00,16.21,16.23,16.2,16.23,37600.0,13.4462,13.4628,13.4379,13.4628,37600.0
2010-12-03 12:00:00,16.23,16.23,16.2,16.22,53200.0,13.4628,13.4628,13.4379,13.4545,53200.0
2010-12-03 12:10:00,16.22,16.22,16.21,16.22,62400.0,13.4545,13.4545,13.4462,13.4545,62400.0
2010-12-03 12:20:00,16.22,16.23,16.21,16.21,151600.0,13.4545,13.4628,13.4462,13.4462,151600.0
2010-12-03 12:30:00,16.22,16.22,16.21,16.22,26800.0,13.4545,13.4545,13.4462,13.4545,26800.0
2010-12-03 12:40:00,16.22,16.24,16.21,16.24,48000.0,13.4545,13.4711,13.4462,13.4711,48000.0
2010-12-03 12:50:00,16.23,16.25,16.23,16.24,22400.0,13.4628,13.4794,13.4628,13.4711,22400.0
2010-12-03 13:00:00,16.24,16.24,16.23,16.24,37600.0,13.4711,13.4711,13.4628,13.4711,37600.0
2010-12-03 13:10:00,16.24,16.24,16.23,16.24,40000.0,13.4711,13.4711,13.4628,13.4711,40000.0
2010-12-03 13:20:00,16.24,16.24,16.21,16.21,55600.0,13.4711,13.4711,13.4462,13.4462,55600.0
2010-12-03 13:30:00,16.22,16.23,16.21,16.22,57200.0,13.4545,13.4628,13.4462,13.4545,57200.0
2010-12-03 13:40:00,16.22,16.27,16.21,16.27,101200.0,13.4545,13.496,13.4462,13.496,101200.0
2010-12-03 13:50:00,16.27,16.3,16.25,16.27,124000.0,13.496,13.5208,13.4794,13.496,124000.0
2010-12-03 14:00:00,16.27,16.28,16.23,16.23,141600.0,13.496,13.5043,13.4628,13.4628,141600.0
2010-12-03 14:10:00,16.23,16.26,16.23,16.25,137600.0,13.4628,13.4877,13.4628,13.4794,137600.0
2010-12-03 14:20:00,16.25,16.25,16.23,16.24,119600.0,13.4794,13.4794,13.4628,13.4711,119600.0
2010-12-03 14:30:00,16.24,16.27,16.24,16.27,61200.0,13.4711,13.496,13.4711,13.496,61200.0
2010-12-03 14:40:00,16.27,16.3,16.25,16.29,57600.0,13.496,13.5208,13.4794,13.5126,57600.0
2010-12-03 14:50:00,16.29,16.29,16.26,16.28,58800.0,13.5126,13.5126,13.4877,13.5043,58800.0
2010-12-03 15:00:00,16.27,16.28,16.25,16.27,103600.0,13.496,13.5043,13.4794,13.496,103600.0
2010-12-03 15:10:00,16.27,16.29,16.27,16.28,85600.0,13.496,13.5126,13.496,13.5043,85600.0
2010-12-03 15:20:00,16.28,16.31,16.28,16.3,88800.0,13.5043,13.5291,13.5043,13.5208,88800.0
2010-12-03 15:30:00,16.3,16.34,16.3,16.33,120000.0,13.5208,13.554,13.5208,13.5457,120000.0
2010-12-03 15:40:00,16.33,16.35,16.31,16.32,314400.0,13.5457,13.5623,13.5291,13.5374,314400.0
2010-12-03 15:50:00,16.32,16.33,16.27,16.28,784800.0,13.5374,13.5457,13.496,13.5043,784800.0
2010-12-06 09:30:00,16.3,16.35,16.17,16.18,185600.0,13.5208,13.5623,13.413,13.4213,185600.0
2010-12-06 09:40:00,16.18,16.28,16.18,16.27,237200.0,13.4213,13.5043,13.4213,13.496,237200.0
2010-12-06 09:50:00,16.28,16.28,16.22,16.22,134400.0,13.5043,13.5043,13.4545,13.4545,134400.0
2010-12-06 10:00:00,16.22,16.3,16.21,16.29,76000.0,13.4545,13.5208,13.4462,13.5126,76000.0
2010-12-06 10:10:00,16.28,16.31,16.28,16.29,68800.0,13.5043,13.5291,13.5043,13.5126,68800.0
2010-12-06 10:20:00,16.29,16.32,16.27,16.32,121600.0,13.5126,13.5374,13.496,13.5374,121600.0
2010-12-06 10:30:00,16.32,16.32,16.28,16.3,110400.0,13.5374,13.5374,13.5043,13.5208,110400.0
2010-12-06 10:40:00,16.3,16.3,16.24,16.24,80000.0,13.5208,13.5208,13.4711,13.4711,80000.0
2010-12-06 10:50:00,16.24,16.24,16.19,16.21,66000.0,13.4711,13.4711,13.4296,13.4462,66000.0
2010-12-06 11:00:00,16.22,16.23,16.18,16.18,112800.0,13.4545,13.4628,13.4213,13.4213,112800.0
2010-12-06 11:10:00,16.18,16.22,16.17,16.17,92000.0,13.4213,13.4545,13.413,13.413,92000.0
2010-12-06 11:20:00,16.18,16.18,16.16,16.16,63200.0,13.4213,13.4213,13.4047,13.4047,63200.0
2010-12-06 11:30:00,16.16,16.18,16.14,16.14,100800.0,13.4047,13.4213,13.3881,13.3881,100800.0
2010-12-06 11:40:00,16.14,16.18,16.14,16.16,58000.0,13.3881,13.4213,13.3881,13.4047,58000.0
2010-12-06 11:50:00,16.17,16.19,16.16,16.18,48000.0,13.413,13.4296,13.4047,13.4213,48000.0
2010-12-06 12:00:00,16.19,16.22,16.18,16.19,82400.0,13.4296,13.4545,13.4213,13.4296,82400.0
2010-12-06 12:10:00,16.19,16.22,16.19,16.2,33200.0,13.4296,13.4545,13.4296,13.4379,33200.0
2010-12-06 12:20:00,16.19,16.2,16.17,16.17,61600.0,13.4296,13.4379,13.413,13.413,61600.0
2010-12-06 12:30:00,16.18,16.2,16.17,16.18,45600.0,13.4213,13.4379,13.413,13.4213,45600.0
2010-12-06 12:40:00,16.18,16.18,16.17,16.17,40800.0,13.4213,13.4213,13.413,13.413,40800.0
2010-12-06 12:50:00,16.17,16.18,16.17,16.17,52000.0,13.413,13.4213,13.413,13.413,52000.0
2010-12-06 13:00:00,16.17,16.2,16.17,16.18,48800.0,13.413,13.4379,13.413,13.4213,48800.0
2010-12-06 13:10:00,16.18,16.18,16.16,16.18,67600.0,13.4213,13.4213,13.4047,13.4213,67600.0
2010-12-06 13:20:00,16.18,16.2,16.18,16.2,34000.0,13.4213,13.4379,13.4213,13.4379,34000.0
2010-12-06 13:30:00,16.2,16.21,16.19,16.2,62800.0,13.4379,13.4462,13.4296,13.4379,62800.0
2010-12-06 13:40:00,16.2,16.21,16.19,16.21,68000.0,13.4379,13.4462,13.4296,13.4462,68000.0
2010-12-06 13:50:00,16.2,16.21,16.2,16.21,35200.0,13.4379,13.4462,13.4379,13.4462,35200.0
2010-12-06 14:00:00,16.21,16.22,16.2,16.22,34000.0,13.4462,13.4545,13.4379,13.4545,34000.0
2010-12-06 14:10:00,16.22,16.23,16.2,16.23,43600.0,13.4545,13.4628,13.4379,13.4628,43600.0
2010-12-06 14:20:00,16.23,16.23,16.2,16.2,57600.0,13.4628,13.4628,13.4379,13.4379,57600.0
2010-12-06 14:30:00,16.2,16.23,16.2,16.23,90800.0,13.4379,13.4628,13.4379,13.4628,90800.0
2010-12-06 14:40:00,16.23,16.23,16.21,16.23,63200.0,13.4628,13.4628,13.4462,13.4628,63200.0
2010-12-06 14:50:00,16.23,16.24,16.2,16.21,49200.0,13.4628,13.4711,13.4379,13.4462,49200.0
2010-12-06 15:00:00,16.21,16.23,16.21,16.22,77200.0,13.4462,13.4628,13.4462,13.4545,77200.0
2010-12-06 15:10:00,16.22,16.23,16.22,16.23,56800.0,13.4545,13.4628,13.4545,13.4628,56800.0
2010-12-06 15:20:00,16.23,16.23,16.19,16.21,86000.0,13.4628,13.4628,13.4296,13.4462,86000.0
2010-12-06 15:30:00,16.21,16.21,16.18,16.19,172000.0,13.4462,13.4462,13.4213,13.4296,172000.0
2010-12-06 15:40:00,16.19,16.21,16.19,16.21,296800.0,13.4296,13.4462,13.4296,13.4462,296800.0
2010-12-06 15:50:00,16.21,16.21,16.16,16.18,379600.0,13.4462,13.4462,13.4047,13.4213,379600.0
2010-12-07 09:30:00,16.32,16.4,16.31,16.34,263200.0,13.5374,13.6038,13.5291,13.554,263200.0
2010-12-07 09:40:00,16.34,16.4,16.33,16.34,162000.0,13.554,13.6038,13.5457,13.554,162000.0
2010-12-07 09:50:00,16.34,16.36,16.28,16.29,184000.0,13.554,13.5706,13.5043,13.5126,184000.0
2010-12-07 10:00:00,16.28,16.32,16.25,16.27,190000.0,13.5043,13.5374,13.4794,13.496,190000.0
2010-12-07 10:10:00,16.27,16.33,16.27,16.33,95600.0,13.496,13.5457,13.496,13.5457,95600.0
2010-12-07 10:20:00,16.33,16.33,16.28,16.29,67200.0,13.5457,13.5457,13.5043,13.5126,67200.0
2010-12-07 10:30:00,16.28,16.29,16.22,16.25,112800.0,13.5043,13.5126,13.4545,13.4794,112800.0
2010-12-07 10:40:00,16.25,16.29,16.24,16.29,63600.0,13.4794,13.5126,13.4711,13.5126,63600.0
2010-12-07 10:50:00,16.29,16.31,16.22,16.22,70400.0,13.5126,13.5291,13.4545,13.4545,70400.0
2010-12-07 11:00:00,16.22,16.24,16.21,16.22,76000.0,13.4545,13.4711,13.4462,13.4545,76000.0
2010-12-07 11:10:00,16.22,16.25,16.22,16.22,49200.0,13.4545,13.4794,13.4545,13.4545,49200.0
2010-12-07 11:20:00,16.23,16.24,16.19,16.22,83200.0,13.4628,13.4711,13.4296,13.4545,83200.0
2010-12-07 11:30:00,16.22,16.24,16.21,16.23,45600.0,13.4545,13.4711,13.4462,13.4628,45600.0
2010-12-07 11:40:00,16.22,16.24,16.21,16.23,31200.0,13.4545,13.4711,13.4462,13.4628,31200.0
2010-12-07 11:50:00,16.23,16.23,16.2,16.22,62800.0,13.4628,13.4628,13.4379,13.4545,62800.0
2010-12-07 12:00:00,16.22,16.22,16.16,16.18,60000.0,13.4545,13.4545,13.4047,13.4213,60000.0
2010-12-07 12:10:00,16.18,16.2,16.17,16.18,45200.0,13.4213,13.4379,13.413,13.4213,45200.0
2010-12-07 12:20:00,16.18,16.22,16.18,16.22,24400.0,13.4213,13.4545,13.4213,13.4545,24400.0
2010-12-07 12:30:00,16.22,16.22,16.2,16.21,35200.0,13.4545,13.4545,13.4379,13.4462,35200.0
2010-12-07 12:40:00,16.21,16.24,16.21,16.23,28400.0,13.4462,13.4711,13.4462,13.4628,28400.0
2010-12-07 12:50:00,16.23,16.25,16.23,16.25,14800.0,13.4628,13.4794,13.4628,13.4794,14800.0
2010-12-07 13:00:00,16.25,16.27,16.24,16.27,41600.0,13.4794,13.496,13.4711,13.496,41600.0
2010-12-07 13:10:00,16.26,16.27,16.25,16.25,50400.0,13.4877,13.496,13.4794,13.4794,50400.0
2010-12-07 13:20:00,16.25,16.28,16.25,16.28,28000.0,13.4794,13.5043,13.4794,13.5043,28000.0
2010-12-07 13:30:00,16.28,16.28,16.25,16.25,38000.0,13.5043,13.5043,13.4794,13.4794,38000.0
2010-12-07 13:40:00,16.26,16.31,16.24,16.3,58000.0,13.4877,13.5291,13.4711,13.5208,58000.0
2010-12-07 13:50:00,16.31,16.33,16.3,16.3,451200.0,13.5291,13.5457,13.5208,13.5208,451200.0
2010-12-07 14:00:00,16.3,16.32,16.29,16.31,73600.0,13.5208,13.5374,13.5126,13.5291,73600.0
2010-12-07 14:10:00,16.31,16.31,16.28,16.28,63200.0,13.5291,13.5291,13.5043,13.5043,63200.0
2010-12-07 14:20:00,16.28,16.32,16.28,16.31,60800.0,13.5043,13.5374,13.5043,13.5291,60800.0
2010-12-07 14:30:00,16.31,16.34,16.31,16.32,94800.0,13.5291,13.554,13.5291,13.5374,94800.0
2010-12-07 14:40:00,16.32,16.34,16.31,16.32,46400.0,13.5374,13.554,13.5291,13.5374,46400.0
2010-12-07 14:50:00,16.31,16.32,16.25,16.25,87600.0,13.5291,13.5374,13.4794,13.4794,87600.0
2010-12-07 15:00:00,16.25,16.28,16.24,16.26,88800.0,13.4794,13.5043,13.4711,13.4877,88800.0
2010-12-07 15:10:00,16.26,16.27,16.23,16.25,92000.0,13.4877,13.496,13.4628,13.4794,92000.0
2010-12-07 15:20:00,16.25,16.27,16.22,16.27,95600.0,13.4794,13.496,13.4545,13.496,95600.0
2010-12-07 15:30:00,16.27,16.27,16.21,16.24,206800.0,13.496,13.496,13.4462,13.4711,206800.0
2010-12-07 15:40:00,16.24,16.24,16.19,16.21,173600.0,13.4711,13.4711,13.4296,13.4462,173600.0
2010-12-07 15:50:00,16.22,16.23,16.19,16.22,342000.0,13.4545,13.4628,13.4296,13.4545,342000.0
2010-12-08 09:30:00,16.41,16.41,16.25,16.25,221600.0,13.6121,13.6121,13.4794,13.4794,221600.0
2010-12-08 09:40:00,16.25,16.26,16.18,16.18,108800.0,13.4794,13.4877,13.4213,13.4213,108800.0
2010-12-08 09:50:00,16.18,16.21,16.01,16.03,465600.0,13.4213,13.4462,13.2803,13.2969,465600.0
2010-12-08 10:00:00,16.02,16.05,15.99,16.02,223200.0,13.2886,13.3135,13.2637,13.2886,223200.0
2010-12-08 10:10:00,16.02,16.04,15.99,16.03,118000.0,13.2886,13.3052,13.2637,13.2969,118000.0
2010-12-08 10:20:00,16.02,16.06,16.0,16.06,53600.0,13.2886,13.3218,13.272,13.3218,53600.0
2010-12-08 10:30:00,16.06,16.06,16.02,16.05,99600.0,13.3218,13.3218,13.2886,13.3135,99600.0
2010-12-08 10:40:00,16.05,16.09,16.05,16.09,75200.0,13.3135,13.3467,13.3135,13.3467,75200.0
2010-12-08 10:50:00,16.09,16.12,16.07,16.09,68800.0,13.3467,13.3715,13.3301,13.3467,68800.0
2010-12-08 11:00:00,16.09,16.12,16.05,16.1,94800.0,13.3467,13.3715,13.3135,13.3549,94800.0
2010-12-08 11:10:00,16.11,16.12,16.05,16.05,69600.0,13.3632,13.3715,13.3135,13.3135,69600.0
2010-12-08 11:20:00,16.06,16.11,16.05,16.09,69200.0,13.3218,13.3632,13.3135,13.3467,69200.0
2010-12-08 11:30:00,16.08,16.08,16.06,16.07,41600.0,13.3384,13.3384,13.3218,13.3301,41600.0
2010-12-08 11:40:00,16.08,16.1,16.06,16.09,40800.0,13.3384,13.3549,13.3218,13.3467,40800.0
2010-12-08 11:50:00,16.09,16.1,16.07,16.08,53200.0,13.3467,13.3549,13.3301,13.3384,53200.0
2010-12-08 12:00:00,16.08,16.08,16.06,16.07,36000.0,13.3384,13.3384,13.3218,13.3301,36000.0
2010-12-08 12:10:00,16.07,16.07,16.05,16.06,26000.0,13.3301,13.3301,13.3135,13.3218,26000.0
2010-12-08 12:20:00,16.06,16.07,16.05,16.06,32400.0,13.3218,13.3301,13.3135,13.3218,32400.0
2010-12-08 12:30:00,16.06,16.06,16.05,16.05,30800.0,13.3218,13.3218,13.3135,13.3135,30800.0
2010-12-08 12:40:00,16.06,16.06,16.03,16.04,40400.0,13.3218,13.3218,13.2969,13.3052,40400.0
2010-12-08 12:50:00,16.04,16.04,16.01,16.03,23200.0,13.3052,13.3052,13.2803,13.2969,23200.0
2010-12-08 13:00:00,16.03,16.07,16.03,16.06,48800.0,13.2969,13.3301,13.2969,13.3218,48800.0
2010-12-08 13:10:00,16.06,16.07,16.03,16.03,49200.0,13.3218,13.3301,13.2969,13.2969,49200.0
2010-12-08 13:20:00,16.03,16.04,16.02,16.02,38400.0,13.2969,13.3052,13.2886,13.2886,38400.0
2010-12-08 13:30:00,16.03,16.04,16.02,16.03,40400.0,13.2969,13.3052,13.2886,13.2969,40400.0
2010-12-08 13:40:00,16.03,16.05,16.02,16.02,63200.0,13.2969,13.3135,13.2886,13.2886,63200.0
2010-12-08 13:50:00,16.02,16.02,16.0,16.0,68000.0,13.2886,13.2886,13.272,13.272,68000.0
2010-12-08 14:00:00,16.0,16.02,16.0,16.01,126800.0,13.272,13.2886,13.272,13.2803,126800.0
2010-12-08 14:10:00,16.01,16.02,15.99,16.02,348400.0,13.2803,13.2886,13.2637,13.2886,348400.0
2010-12-08 14:20:00,16.02,16.03,16.0,16.02,64000.0,13.2886,13.2969,13.272,13.2886,64000.0
2010-12-08 14:30:00,16.02,16.06,16.02,16.06,82400.0,13.2886,13.3218,13.2886,13.3218,82400.0
2010-12-08 14:40:00,16.05,16.07,16.04,16.05,106800.0,13.3135,13.3301,13.3052,13.3135,106800.0
2010-12-08 14:50:00,16.05,16.05,16.03,16.03,74800.0,13.3135,13.3135,13.2969,13.2969,74800.0
2010-12-08 15:00:00,16.04,16.04,16.02,16.02,113600.0,13.3052,13.3052,13.2886,13.2886,113600.0
2010-12-08 15:10:00,16.02,16.03,16.01,16.03,554400.0,13.2886,13.2969,13.2803,13.2969,554400.0
2010-12-08 15:20:00,16.03,16.06,16.03,16.04,184400.0,13.2969,13.3218,13.2969,13.3052,184400.0
2010-12-08 15:30:00,16.04,16.08,16.04,16.06,156400.0,13.3052,13.3384,13.3052,13.3218,156400.0
2010-12-08 15:40:00,16.06,16.09,16.06,16.09,218000.0,13.3218,13.3467,13.3218,13.3467,218000.0
2010-12-08 15:50:00,16.09,16.11,16.08,16.09,442400.0,13.3467,13.3632,13.3384,13.3467,442400.0
2010-12-09 09:30:00,16.13,16.15,16.07,16.1,466400.0,13.3798,13.3964,13.3301,13.3549,466400.0
2010-12-09 09:40:00,16.11,16.19,16.11,16.17,148000.0,13.3632,13.4296,13.3632,13.413,148000.0
2010-12-09 09:50:00,16.17,16.22,16.16,16.18,161600.0,13.413,13.4545,13.4047,13.4213,161600.0
2010-12-09 10:00:00,16.18,16.2,16.17,16.17,178400.0,13.4213,13.4379,13.413,13.413,178400.0
2010-12-09 10:10:00,16.17,16.18,16.14,16.18,107200.0,13.413,13.4213,13.3881,13.4213,107200.0
2010-12-09 10:20:00,16.18,16.18,16.13,16.17,76000.0,13.4213,13.4213,13.3798,13.413,76000.0
2010-12-09 10:30:00,16.17,16.2,16.17,16.19,79200.0,13.413,13.4379,13.413,13.4296,79200.0
2010-12-09 10:40:00,16.18,16.19,16.15,16.18,48400.0,13.4213,13.4296,13.3964,13.4213,48400.0
2010-12-09 10:50:00,16.18,16.2,16.16,16.17,76000.0,13.4213,13.4379,13.4047,13.413,76000.0
2010-12-09 11:00:00,16.17,16.2,16.17,16.18,78400.0,13.413,13.4379,13.413,13.4213,78400.0
2010-12-09 11:10:00,16.18,16.24,16.18,16.23,57600.0,13.4213,13.4711,13.4213,13.4628,57600.0
2010-12-09 11:20:00,16.23,16.25,16.22,16.24,44400.0,13.4628,13.4794,13.4545,13.4711,44400.0
2010-12-09 11:30:00,16.25,16.25,16.23,16.24,56800.0,13.4794,13.4794,13.4628,13.4711,56800.0
2010-12-09 11:40:00,16.25,16.26,16.24,16.25,110800.0,13.4794,13.4877,13.4711,13.4794,110800.0
2010-12-09 11:50:00,16.25,16.28,16.24,16.28,76000.0,13.4794,13.5043,13.4711,13.5043,76000.0
2010-12-09 12:00:00,16.27,16.32,16.27,16.31,110400.0,13.496,13.5374,13.496,13.5291,110400.0
2010-12-09 12:10:00,16.31,16.33,16.31,16.33,128000.0,13.5291,13.5457,13.5291,13.5457,128000.0
2010-12-09 12:20:00,16.33,16.33,16.31,16.33,130000.0,13.5457,13.5457,13.5291,13.5457,130000.0
2010-12-09 12:30:00,16.33,16.33,16.31,16.31,61600.0,13.5457,13.5457,13.5291,13.5291,61600.0
2010-12-09 12:40:00,16.31,16.33,16.31,16.32,66400.0,13.5291,13.5457,13.5291,13.5374,66400.0
2010-12-09 12:50:00,16.32,16.36,16.31,16.35,140000.0,13.5374,13.5706,13.5291,13.5623,140000.0
2010-12-09 13:00:00,16.35,16.4,16.34,16.4,172000.0,13.5623,13.6038,13.554,13.6038,172000.0
2010-12-09 13:10:00,16.39,16.41,16.39,16.4,154000.0,13.5955,13.6121,13.5955,13.6038,154000.0
2010-12-09 13:20:00,16.39,16.41,16.37,16.38,69200.0,13.5955,13.6121,13.5789,13.5872,69200.0
2010-12-09 13:30:00,16.38,16.39,16.36,16.37,154000.0,13.5872,13.5955,13.5706,13.5789,154000.0
2010-12-09 13:40:00,16.37,16.4,16.37,16.38,96800.0,13.5789,13.6038,13.5789,13.5872,96800.0
2010-12-09 13:50:00,16.38,16.4,16.38,16.4,131600.0,13.5872,13.6038,13.5872,13.6038,131600.0
2010-12-09 14:00:00,16.39,16.39,16.36,16.36,70400.0,13.5955,13.5955,13.5706,13.5706,70400.0
2010-12-09 14:10:00,16.37,16.39,16.35,16.38,162800.0,13.5789,13.5955,13.5623,13.5872,162800.0
2010-12-09 14:20:00,16.38,16.4,16.38,16.39,141200.0,13.5872,13.6038,13.5872,13.5955,141200.0
2010-12-09 14:30:00,16.39,16.4,16.36,16.36,106000.0,13.5955,13.6038,13.5706,13.5706,106000.0
2010-12-09 14:40:00,16.36,16.36,16.32,16.32,108800.0,13.5706,13.5706,13.5374,13.5374,108800.0
2010-12-09 14:50:00,16.32,16.33,16.31,16.33,69200.0,13.5374,13.5457,13.5291,13.5457,69200.0
2010-12-09 15:00:00,16.33,16.33,16.31,16.32,98400.0,13.5457,13.5457,13.5291,13.5374,98400.0
2010-12-09 15:10:00,16.32,16.34,16.31,16.33,138400.0,13.5374,13.554,13.5291,13.5457,138400.0
2010-12-09 15:20:00,16.33,16.35,16.33,16.35,130800.0,13.5457,13.5623,13.5457,13.5623,130800.0
2010-12-09 15:30:00,16.35,16.35,16.33,16.35,110000.0,13.5623,13.5623,13.5457,13.5623,110000.0
2010-12-09 15:40:00,16.35,16.4,16.35,16.39,336000.0,13.5623,13.6038,13.5623,13.5955,336000.0
2010-12-09 15:50:00,16.39,16.41,16.37,16.39,562400.0,13.5955,13.6121,13.5789,13.5955,562400.0
2010-12-10 09:30:00,16.4,16.42,16.23,16.34,304000.0,13.6038,13.6204,13.4628,13.554,304000.0
2010-12-10 09:40:00,16.33,16.34,16.25,16.25,182000.0,13.5457,13.554,13.4794,13.4794,182000.0
2010-12-10 09:50:00,16.25,16.29,16.24,16.25,201600.0,13.4794,13.5126,13.4711,13.4794,201600.0
2010-12-10 10:00:00,16.25,16.25,16.16,16.17,117200.0,13.4794,13.4794,13.4047,13.413,117200.0
2010-12-10 10:10:00,16.16,16.16,16.09,16.1,265200.0,13.4047,13.4047,13.3467,13.3549,265200.0
2010-12-10 10:20:00,16.11,16.2,16.1,16.2,184000.0,13.3632,13.4379,13.3549,13.4379,184000.0
2010-12-10 10:30:00,16.19,16.2,16.16,16.18,68000.0,13.4296,13.4379,13.4047,13.4213,68000.0
2010-12-10 10:40:00,16.17,16.24,16.16,16.24,101200.0,13.413,13.4711,13.4047,13.4711,101200.0
2010-12-10 10:50:00,16.24,16.25,16.21,16.21,75200.0,13.4711,13.4794,13.4462,13.4462,75200.0
2010-12-10 11:00:00,16.21,16.22,16.19,16.19,80400.0,13.4462,13.4545,13.4296,13.4296,80400.0
2010-12-10 11:10:00,16.19,16.21,16.18,16.21,66400.0,13.4296,13.4462,13.4213,13.4462,66400.0
2010-12-10 11:20:00,16.21,16.24,16.21,16.23,63600.0,13.4462,13.4711,13.4462,13.4628,63600.0
2010-12-10 11:30:00,16.23,16.24,16.21,16.22,68400.0,13.4628,13.4711,13.4462,13.4545,68400.0
2010-12-10 11:40:00,16.22,16.24,16.22,16.23,42400.0,13.4545,13.4711,13.4545,13.4628,42400.0
2010-12-10 11:50:00,16.24,16.29,16.24,16.29,60800.0,13.4711,13.5126,13.4711,13.5126,60800.0
2010-12-10 12:00:00,16.29,16.33,16.29,16.33,82400.0,13.5126,13.5457,13.5126,13.5457,82400.0
2010-12-10 12:10:00,16.33,16.38,16.33,16.38,97200.0,13.5457,13.5872,13.5457,13.5872,97200.0
2010-12-10 12:20:00,16.38,16.41,16.37,16.39,126800.0,13.5872,13.6121,13.5789,13.5955,126800.0
2010-12-10 12:30:00,16.39,16.41,16.38,16.4,74000.0,13.5955,13.6121,13.5872,13.6038,74000.0
2010-12-10 12:40:00,16.41,16.43,16.4,16.4,64000.0,13.6121,13.6287,13.6038,13.6038,64000.0
2010-12-10 12:50:00,16.4,16.41,16.39,16.4,26400.0,13.6038,13.6121,13.5955,13.6038,26400.0
2010-12-10 13:00:00,16.4,16.4,16.37,16.38,45600.0,13.6038,13.6038,13.5789,13.5872,45600.0
2010-12-10 13:10:00,16.38,16.38,16.35,16.35,55600.0,13.5872,13.5872,13.5623,13.5623,55600.0
2010-12-10 13:20:00,16.35,16.37,16.35,16.37,49200.0,13.5623,13.5789,13.5623,13.5789,49200.0
2010-12-10 13:30:00,16.37,16.39,16.37,16.39,38000.0,13.5789,13.5955,13.5789,13.5955,38000.0
2010-12-10 13:40:00,16.4,16.4,16.37,16.39,62000.0,13.6038,13.6038,13.5789,13.5955,62000.0
2010-12-10 13:50:00,16.39,16.39,16.38,16.38,52400.0,13.5955,13.5955,13.5872,13.5872,52400.0
2010-12-10 14:00:00,16.39,16.39,16.38,16.39,63600.0,13.5955,13.5955,13.5872,13.5955,63600.0
2010-12-10 14:10:00,16.39,16.39,16.36,16.36,70400.0,13.5955,13.5955,13.5706,13.5706,70400.0
2010-12-10 14:20:00,16.36,16.37,16.35,16.35,79600.0,13.5706,13.5789,13.5623,13.5623,79600.0
2010-12-10 14:30:00,16.35,16.36,16.35,16.35,77200.0,13.5623,13.5706,13.5623,13.5623,77200.0
2010-12-10 14:40:00,16.35,16.36,16.34,16.36,65200.0,13.5623,13.5706,13.554,13.5706,65200.0
2010-12-10 14:50:00,16.36,16.37,16.35,16.35,46400.0,13.5706,13.5789,13.5623,13.5623,46400.0
2010-12-10 15:00:00,16.35,16.35,16.33,16.34,56800.0,13.5623,13.5623,13.5457,13.554,56800.0
2010-12-10 15:10:00,16.34,16.34,16.31,16.32,89600.0,13.554,13.554,13.5291,13.5374,89600.0
2010-12-10 15:20:00,16.32,16.34,16.32,16.34,68400.0,13.5374,13.554,13.5374,13.554,68400.0
2010-12-10 15:30:00,16.34,16.35,16.31,16.32,200400.0,13.554,13.5623,13.5291,13.5374,200400.0
2010-12-10 15:40:00,16.32,16.33,16.29,16.3,237600.0,13.5374,13.5457,13.5126,13.5208,237600.0
2010-12-10 15:50:00,16.3,16.3,16.27,16.27,876800.0,13.5208,13.5208,13.496,13.496,876800.0
2010-12-13 09:30:00,16.3,16.32,16.13,16.14,282400.0,13.5208,13.5374,13.3798,13.3881,282400.0
2010-12-13 09:40:00,16.14,16.17,16.11,16.16,180000.0,13.3881,13.413,13.3632,13.4047,180000.0
2010-12-13 09:50:00,16.16,16.16,16.06,16.08,240400.0,13.4047,13.4047,13.3218,13.3384,240400.0
2010-12-13 10:00:00,16.08,16.13,16.06,16.13,114800.0,13.3384,13.3798,13.3218,13.3798,114800.0
2010-12-13 10:10:00,16.13,16.15,16.07,16.07,232000.0,13.3798,13.3964,13.3301,13.3301,232000.0
2010-12-13 10:20:00,16.07,16.08,15.99,16.05,273200.0,13.3301,13.3384,13.2637,13.3135,273200.0
2010-12-13 10:30:00,16.04,16.1,16.04,16.09,96800.0,13.3052,13.3549,13.3052,13.3467,96800.0
2010-12-13 10:40:00,16.1,16.13,16.08,16.13,79200.0,13.3549,13.3798,13.3384,13.3798,79200.0
2010-12-13 10:50:00,16.14,16.14,16.1,16.11,86800.0,13.3881,13.3881,13.3549,13.3632,86800.0
2010-12-13 11:00:00,16.11,16.11,16.05,16.05,78000.0,13.3632,13.3632,13.3135,13.3135,78000.0
2010-12-13 11:10:00,16.05,16.05,16.02,16.03,54800.0,13.3135,13.3135,13.2886,13.2969,54800.0
2010-12-13 11:20:00,16.02,16.02,15.98,15.98,86000.0,13.2886,13.2886,13.2554,13.2554,86000.0
2010-12-13 11:30:00,15.98,16.0,15.97,15.99,195600.0,13.2554,13.272,13.2471,13.2637,195600.0
2010-12-13 11:40:00,15.99,16.01,15.99,16.0,78400.0,13.2637,13.2803,13.2637,13.272,78400.0
2010-12-13 11:50:00,16.0,16.01,15.96,15.96,84000.0,13.272,13.2803,13.2388,13.2388,84000.0
2010-12-13 12:00:00,15.96,15.99,15.96,15.97,113200.0,13.2388,13.2637,13.2388,13.2471,113200.0
2010-12-13 12:10:00,15.98,16.0,15.98,15.98,73600.0,13.2554,13.272,13.2554,13.2554,73600.0
2010-12-13 12:20:00,15.98,16.0,15.97,15.99,98400.0,13.2554,13.272,13.2471,13.2637,98400.0
2010-12-13 12:30:00,15.99,16.0,15.97,15.99,95200.0,13.2637,13.272,13.2471,13.2637,95200.0
2010-12-13 12:40:00,15.99,16.0,15.98,15.98,56800.0,13.2637,13.272,13.2554,13.2554,56800.0
2010-12-13 12:50:00,15.98,15.99,15.97,15.98,41600.0,13.2554,13.2637,13.2471,13.2554,41600.0
2010-12-13 13:00:00,15.98,15.99,15.98,15.98,31200.0,13.2554,13.2637,13.2554,13.2554,31200.0
2010-12-13 13:10:00,15.98,15.99,15.97,15.98,45200.0,13.2554,13.2637,13.2471,13.2554,45200.0
2010-12-13 13:20:00,15.98,15.99,15.98,15.98,89600.0,13.2554,13.2637,13.2554,13.2554,89600.0
2010-12-13 13:30:00,15.98,15.99,15.96,15.97,161600.0,13.2554,13.2637,13.2388,13.2471,161600.0
2010-12-13 13:40:00,15.97,15.98,15.96,15.97,87200.0,13.2471,13.2554,13.2388,13.2471,87200.0
2010-12-13 13:50:00,15.97,15.97,15.95,15.96,74800.0,13.2471,13.2471,13.2305,13.2388,74800.0
2010-12-13 14:00:00,15.97,15.97,15.94,15.95,96400.0,13.2471,13.2471,13.2222,13.2305,96400.0
2010-12-13 14:10:00,15.96,15.96,15.91,15.91,101200.0,13.2388,13.2388,13.1973,13.1973,101200.0
2010-12-13 14:20:00,15.91,15.92,15.89,15.9,104000.0,13.1973,13.2056,13.1808,13.189,104000.0
2010-12-13 14:30:00,15.9,15.9,15.87,15.9,196800.0,13.189,13.189,13.1642,13.189,196800.0
2010-12-13 14:40:00,15.9,15.93,15.9,15.93,87200.0,13.189,13.2139,13.189,13.2139,87200.0
2010-12-13 14:50:00,15.93,15.93,15.91,15.92,61600.0,13.2139,13.2139,13.1973,13.2056,61600.0
2010-12-13 15:00:00,15.92,15.92,15.9,15.91,108000.0,13.2056,13.2056,13.189,13.1973,108000.0
2010-12-13 15:10:00,15.91,15.93,15.9,15.93,119600.0,13.1973,13.2139,13.189,13.2139,119600.0
2010-12-13 15:20:00,15.93,15.93,15.89,15.9,139600.0,13.2139,13.2139,13.1808,13.189,139600.0
2010-12-13 15:30:00,15.9,15.91,15.87,15.88,194400.0,13.189,13.1973,13.1642,13.1725,194400.0
2010-12-13 15:40:00,15.88,15.88,15.83,15.83,342400.0,13.1725,13.1725,13.131,13.131,342400.0
2010-12-13 15:50:00,15.84,15.85,15.81,15.82,370800.0,13.1393,13.1476,13.1144,13.1227,370800.0
2010-12-14 09:30:00,15.84,15.9,15.75,15.9,229200.0,13.1393,13.189,13.0646,13.189,229200.0
2010-12-14 09:40:00,15.9,15.91,15.86,15.87,130400.0,13.189,13.1973,13.1559,13.1642,130400.0
2010-12-14 09:50:00,15.86,15.88,15.83,15.85,115600.0,13.1559,13.1725,13.131,13.1476,115600.0
2010-12-14 10:00:00,15.86,15.86,15.81,15.86,98000.0,13.1559,13.1559,13.1144,13.1559,98000.0
2010-12-14 10:10:00,15.86,15.86,15.81,15.84,518400.0,13.1559,13.1559,13.1144,13.1393,518400.0
2010-12-14 10:20:00,15.85,15.88,15.83,15.88,79600.0,13.1476,13.1725,13.131,13.1725,79600.0
2010-12-14 10:30:00,15.88,15.89,15.87,15.88,140800.0,13.1725,13.1808,13.1642,13.1725,140800.0
2010-12-14 10:40:00,15.88,15.9,15.87,15.87,130400.0,13.1725,13.189,13.1642,13.1642,130400.0
2010-12-14 10:50:00,15.87,15.89,15.86,15.88,95200.0,13.1642,13.1808,13.1559,13.1725,95200.0
2010-12-14 11:00:00,15.88,15.88,15.86,15.86,65600.0,13.1725,13.1725,13.1559,13.1559,65600.0
2010-12-14 11:10:00,15.85,15.87,15.83,15.86,88800.0,13.1476,13.1642,13.131,13.1559,88800.0
2010-12-14 11:20:00,15.87,15.87,15.85,15.87,52800.0,13.1642,13.1642,13.1476,13.1642,52800.0
2010-12-14 11:30:00,15.87,15.88,15.86,15.88,71600.0,13.1642,13.1725,13.1559,13.1725,71600.0
2010-12-14 11:40:00,15.88,15.89,15.87,15.88,77600.0,13.1725,13.1808,13.1642,13.1725,77600.0
2010-12-14 11:50:00,15.88,15.88,15.86,15.88,55600.0,13.1725,13.1725,13.1559,13.1725,55600.0
2010-12-14 12:00:00,15.88,15.88,15.87,15.87,43200.0,13.1725,13.1725,13.1642,13.1642,43200.0
2010-12-14 12:10:00,15.88,15.89,15.87,15.89,139200.0,13.1725,13.1808,13.1642,13.1808,139200.0
2010-12-14 12:20:00,15.89,15.92,15.89,15.92,45200.0,13.1808,13.2056,13.1808,13.2056,45200.0
2010-12-14 12:30:00,15.92,15.92,15.89,15.89,113600.0,13.2056,13.2056,13.1808,13.1808,113600.0
2010-12-14 12:40:00,15.89,15.9,15.87,15.88,97200.0,13.1808,13.189,13.1642,13.1725,97200.0
2010-12-14 12:50:00,15.88,15.89,15.87,15.88,36400.0,13.1725,13.1808,13.1642,13.1725,36400.0
2010-12-14 13:00:00,15.88,15.88,15.87,15.87,44400.0,13.1725,13.1725,13.1642,13.1642,44400.0
2010-12-14 13:10:00,15.88,15.88,15.87,15.88,37600.0,13.1725,13.1725,13.1642,13.1725,37600.0
2010-12-14 13:20:00,15.88,15.88,15.87,15.87,39600.0,13.1725,13.1725,13.1642,13.1642,39600.0
2010-12-14 13:30:00,15.87,15.88,15.87,15.88,36000.0,13.1642,13.1725,13.1642,13.1725,36000.0
2010-12-14 13:40:00,15.88,15.91,15.87,15.9,74400.0,13.1725,13.1973,13.1642,13.189,74400.0
2010-12-14 13:50:00,15.9,15.92,15.9,15.92,32000.0,13.189,13.2056,13.189,13.2056,32000.0
2010-12-14 14:00:00,15.92,15.92,15.89,15.91,38800.0,13.2056,13.2056,13.1808,13.1973,38800.0
2010-12-14 14:10:00,15.91,15.92,15.88,15.9,67600.0,13.1973,13.2056,13.1725,13.189,67600.0
2010-12-14 14:20:00,15.9,15.91,15.86,15.88,209600.0,13.189,13.1973,13.1559,13.1725,209600.0
2010-12-14 14:30:00,15.88,15.89,15.86,15.88,223200.0,13.1725,13.1808,13.1559,13.1725,223200.0
2010-12-14 14:40:00,15.88,15.89,15.86,15.87,127200.0,13.1725,13.1808,13.1559,13.1642,127200.0
2010-12-14 14:50:00,15.86,15.88,15.85,15.87,124400.0,13.1559,13.1725,13.1476,13.1642,124400.0
2010-12-14 15:00:00,15.87,15.87,15.84,15.85,136800.0,13.1642,13.1642,13.1393,13.1476,136800.0
2010-12-14 15:10:00,15.85,15.86,15.83,15.84,108400.0,13.1476,13.1559,13.131,13.1393,108400.0
2010-12-14 15:20:00,15.84,15.86,15.82,15.82,191200.0,13.1393,13.1559,13.1227,13.1227,191200.0
2010-12-14 15:30:00,15.82,15.83,15.78,15.79,179200.0,13.1227,13.131,13.0895,13.0978,179200.0
2010-12-14 15:40:00,15.79,15.79,15.74,15.75,499200.0,13.0978,13.0978,13.0563,13.0646,499200.0
2010-12-14 15:50:00,15.75,15.79,15.75,15.79,444400.0,13.0646,13.0978,13.0646,13.0978,444400.0
2010-12-15 09:30:00,15.75,15.82,15.71,15.78,180800.0,13.0646,13.1227,13.0314,13.0895,180800.0
2010-12-15 09:40:00,15.78,15.79,15.72,15.74,238000.0,13.0895,13.0978,13.0397,13.0563,238000.0
2010-12-15 09:50:00,15.74,15.8,15.74,15.8,78000.0,13.0563,13.1061,13.0563,13.1061,78000.0
2010-12-15 10:00:00,15.81,15.81,15.74,15.74,144000.0,13.1144,13.1144,13.0563,13.0563,144000.0
2010-12-15 10:10:00,15.75,15.8,15.74,15.76,166000.0,13.0646,13.1061,13.0563,13.0729,166000.0
2010-12-15 10:20:00,15.76,15.8,15.73,15.74,109600.0,13.0729,13.1061,13.048,13.0563,109600.0
2010-12-15 10:30:00,15.74,15.74,15.7,15.7,212400.0,13.0563,13.0563,13.0231,13.0231,212400.0
2010-12-15 10:40:00,15.7,15.74,15.7,15.72,96400.0,13.0231,13.0563,13.0231,13.0397,96400.0
2010-12-15 10:50:00,15.72,15.73,15.71,15.72,163600.0,13.0397,13.048,13.0314,13.0397,163600.0
2010-12-15 11:00:00,15.72,15.72,15.71,15.72,108400.0,13.0397,13.0397,13.0314,13.0397,108400.0
2010-12-15 11:10:00,15.71,15.73,15.68,15.69,190400.0,13.0314,13.048,13.0066,13.0149,190400.0
2010-12-15 11:20:00,15.69,15.69,15.67,15.68,100000.0,13.0149,13.0149,12.9983,13.0066,100000.0
2010-12-15 11:30:00,15.68,15.68,15.65,15.67,87200.0,13.0066,13.0066,12.9817,12.9983,87200.0
2010-12-15 11:40:00,15.67,15.7,15.66,15.7,244800.0,12.9983,13.0231,12.99,13.0231,244800.0
2010-12-15 11:50:00,15.7,15.72,15.69,15.72,202800.0,13.0231,13.0397,13.0149,13.0397,202800.0
2010-12-15 12:00:00,15.72,15.72,15.68,15.7,141200.0,13.0397,13.0397,13.0066,13.0231,141200.0
2010-12-15 12:10:00,15.7,15.7,15.67,15.67,73600.0,13.0231,13.0231,12.9983,12.9983,73600.0
2010-12-15 12:20:00,15.67,15.69,15.58,15.58,583200.0,12.9983,13.0149,12.9236,12.9236,583200.0
2010-12-15 12:30:00,15.59,15.61,15.56,15.59,180000.0,12.9319,12.9485,12.907,12.9319,180000.0
2010-12-15 12:40:00,15.59,15.59,15.55,15.55,147200.0,12.9319,12.9319,12.8987,12.8987,147200.0
2010-12-15 12:50:00,15.55,15.56,15.5,15.52,200000.0,12.8987,12.907,12.8572,12.8738,200000.0
2010-12-15 13:00:00,15.51,15.51,15.49,15.49,149200.0,12.8655,12.8655,12.849,12.849,149200.0
2010-12-15 13:10:00,15.49,15.52,15.49,15.51,142800.0,12.849,12.8738,12.849,12.8655,142800.0
2010-12-15 13:20:00,15.51,15.51,15.47,15.47,135600.0,12.8655,12.8655,12.8324,12.8324,135600.0
2010-12-15 13:30:00,15.47,15.5,15.47,15.5,164000.0,12.8324,12.8572,12.8324,12.8572,164000.0
2010-12-15 13:40:00,15.5,15.5,15.48,15.49,115600.0,12.8572,12.8572,12.8407,12.849,115600.0
2010-12-15 13:50:00,15.5,15.52,15.49,15.51,106800.0,12.8572,12.8738,12.849,12.8655,106800.0
2010-12-15 14:00:00,15.51,15.53,15.49,15.5,132800.0,12.8655,12.8821,12.849,12.8572,132800.0
2010-12-15 14:10:00,15.5,15.53,15.5,15.53,112000.0,12.8572,12.8821,12.8572,12.8821,112000.0
2010-12-15 14:20:00,15.53,15.56,15.51,15.54,106800.0,12.8821,12.907,12.8655,12.8904,106800.0
2010-12-15 14:30:00,15.54,15.54,15.5,15.51,133200.0,12.8904,12.8904,12.8572,12.8655,133200.0
2010-12-15 14:40:00,15.51,15.55,15.5,15.55,770800.0,12.8655,12.8987,12.8572,12.8987,770800.0
2010-12-15 14:50:00,15.54,15.57,15.51,15.53,198800.0,12.8904,12.9153,12.8655,12.8821,198800.0
2010-12-15 15:00:00,15.53,15.54,15.51,15.53,372000.0,12.8821,12.8904,12.8655,12.8821,372000.0
2010-12-15 15:10:00,15.53,15.56,15.52,15.54,159600.0,12.8821,12.907,12.8738,12.8904,159600.0
2010-12-15 15:20:00,15.54,15.56,15.54,15.56,308400.0,12.8904,12.907,12.8904,12.907,308400.0
2010-12-15 15:30:00,15.56,15.66,15.56,15.66,464800.0,12.907,12.99,12.907,12.99,464800.0
2010-12-15 15:40:00,15.66,15.66,15.6,15.61,543600.0,12.99,12.99,12.9402,12.9485,543600.0
2010-12-15 15:50:00,15.61,15.61,15.55,15.59,760000.0,12.9485,12.9485,12.8987,12.9319,760000.0
2010-12-16 09:30:00,15.61,15.72,15.58,15.71,139600.0,12.9485,13.0397,12.9236,13.0314,139600.0
2010-12-16 09:40:00,15.71,15.72,15.7,15.71,112400.0,13.0314,13.0397,13.0231,13.0314,112400.0
2010-12-16 09:50:00,15.71,15.73,15.7,15.71,289600.0,13.0314,13.048,13.0231,13.0314,289600.0
2010-12-16 10:00:00,15.7,15.78,15.67,15.78,314400.0,13.0231,13.0895,12.9983,13.0895,314400.0
2010-12-16 10:10:00,15.78,15.83,15.74,15.82,135200.0,13.0895,13.131,13.0563,13.1227,135200.0
2010-12-16 10:20:00,15.83,15.84,15.82,15.84,102800.0,13.131,13.1393,13.1227,13.1393,102800.0
2010-12-16 10:30:00,15.84,15.85,15.77,15.77,162400.0,13.1393,13.1476,13.0812,13.0812,162400.0
2010-12-16 10:40:00,15.77,15.8,15.77,15.79,154400.0,13.0812,13.1061,13.0812,13.0978,154400.0
2010-12-16 10:50:00,15.78,15.83,15.78,15.83,183200.0,13.0895,13.131,13.0895,13.131,183200.0
2010-12-16 11:00:00,15.83,15.85,15.81,15.83,77200.0,13.131,13.1476,13.1144,13.131,77200.0
2010-12-16 11:10:00,15.83,15.92,15.83,15.91,150800.0,13.131,13.2056,13.131,13.1973,150800.0
2010-12-16 11:20:00,15.92,16.02,15.91,16.01,283200.0,13.2056,13.2886,13.1973,13.2803,283200.0
2010-12-16 11:30:00,16.01,16.02,15.97,16.0,292800.0,13.2803,13.2886,13.2471,13.272,292800.0
2010-12-16 11:40:00,16.0,16.02,15.97,15.98,52800.0,13.272,13.2886,13.2471,13.2554,52800.0
2010-12-16 11:50:00,15.98,15.99,15.96,15.97,88400.0,13.2554,13.2637,13.2388,13.2471,88400.0
2010-12-16 12:00:00,15.96,15.98,15.96,15.97,44400.0,13.2388,13.2554,13.2388,13.2471,44400.0
2010-12-16 12:10:00,15.97,15.99,15.97,15.98,40800.0,13.2471,13.2637,13.2471,13.2554,40800.0
2010-12-16 12:20:00,15.98,15.98,15.95,15.95,40400.0,13.2554,13.2554,13.2305,13.2305,40400.0
2010-12-16 12:30:00,15.95,15.98,15.95,15.97,46000.0,13.2305,13.2554,13.2305,13.2471,46000.0
2010-12-16 12:40:00,15.97,16.01,15.97,15.99,58000.0,13.2471,13.2803,13.2471,13.2637,58000.0
2010-12-16 12:50:00,15.99,16.0,15.98,15.99,40800.0,13.2637,13.272,13.2554,13.2637,40800.0
2010-12-16 13:00:00,16.0,16.0,15.94,15.94,70800.0,13.272,13.272,13.2222,13.2222,70800.0
2010-12-16 13:10:00,15.94,15.99,15.94,15.99,97600.0,13.2222,13.2637,13.2222,13.2637,97600.0
2010-12-16 13:20:00,15.98,15.99,15.96,15.97,54000.0,13.2554,13.2637,13.2388,13.2471,54000.0
2010-12-16 13:30:00,15.97,15.97,15.96,15.97,40400.0,13.2471,13.2471,13.2388,13.2471,40400.0
2010-12-16 13:40:00,15.97,15.98,15.96,15.97,35200.0,13.2471,13.2554,13.2388,13.2471,35200.0
2010-12-16 13:50:00,15.98,15.99,15.95,15.96,44800.0,13.2554,13.2637,13.2305,13.2388,44800.0
2010-12-16 14:00:00,15.95,15.99,15.95,15.97,111600.0,13.2305,13.2637,13.2305,13.2471,111600.0
2010-12-16 14:10:00,15.97,15.97,15.96,15.96,51200.0,13.2471,13.2471,13.2388,13.2388,51200.0
2010-12-16 14:20:00,15.96,15.99,15.95,15.98,72800.0,13.2388,13.2637,13.2305,13.2554,72800.0
2010-12-16 14:30:00,15.98,15.98,15.96,15.96,111200.0,13.2554,13.2554,13.2388,13.2388,111200.0
2010-12-16 14:40:00,15.97,15.98,15.96,15.97,73600.0,13.2471,13.2554,13.2388,13.2471,73600.0
2010-12-16 14:50:00,15.97,15.98,15.96,15.97,52800.0,13.2471,13.2554,13.2388,13.2471,52800.0
2010-12-16 15:00:00,15.98,16.0,15.97,15.99,126400.0,13.2554,13.272,13.2471,13.2637,126400.0
2010-12-16 15:10:00,15.99,16.0,15.98,15.99,85200.0,13.2637,13.272,13.2554,13.2637,85200.0
2010-12-16 15:20:00,15.98,16.04,15.98,16.03,127600.0,13.2554,13.3052,13.2554,13.2969,127600.0
2010-12-16 15:30:00,16.03,16.04,16.02,16.04,172800.0,13.2969,13.3052,13.2886,13.3052,172800.0
2010-12-16 15:40:00,16.04,16.04,15.99,15.99,158400.0,13.3052,13.3052,13.2637,13.2637,158400.0
2010-12-16 15:50:00,15.99,16.03,15.98,16.0,431200.0,13.2637,13.2969,13.2554,13.272,431200.0
2010-12-17 09:30:00,15.91,15.99,15.79,15.87,1811200.0,13.1973,13.2637,13.0978,13.1642,1811200.0
2010-12-17 09:40:00,15.87,15.91,15.8,15.83,132800.0,13.1642,13.1973,13.1061,13.131,132800.0
2010-12-17 09:50:00,15.83,15.84,15.8,15.81,177200.0,13.131,13.1393,13.1061,13.1144,177200.0
2010-12-17 10:00:00,15.81,15.83,15.77,15.81,90400.0,13.1144,13.131,13.0812,13.1144,90400.0
2010-12-17 10:10:00,15.81,15.84,15.8,15.83,42400.0,13.1144,13.1393,13.1061,13.131,42400.0
2010-12-17 10:20:00,15.84,15.86,15.82,15.84,63200.0,13.1393,13.1559,13.1227,13.1393,63200.0
2010-12-17 10:30:00,15.83,15.85,15.83,15.84,50800.0,13.131,13.1476,13.131,13.1393,50800.0
2010-12-17 10:40:00,15.84,15.86,15.83,15.86,82800.0,13.1393,13.1559,13.131,13.1559,82800.0
2010-12-17 10:50:00,15.86,15.87,15.83,15.85,60800.0,13.1559,13.1642,13.131,13.1476,60800.0
2010-12-17 11:00:00,15.85,15.88,15.85,15.87,39600.0,13.1476,13.1725,13.1476,13.1642,39600.0
2010-12-17 11:10:00,15.87,15.92,15.87,15.9,56800.0,13.1642,13.2056,13.1642,13.189,56800.0
2010-12-17 11:20:00,15.9,15.93,15.88,15.93,34000.0,13.189,13.2139,13.1725,13.2139,34000.0
2010-12-17 11:30:00,15.92,15.95,15.92,15.95,50000.0,13.2056,13.2305,13.2056,13.2305,50000.0
2010-12-17 11:40:00,15.94,15.95,15.91,15.92,64400.0,13.2222,13.2305,13.1973,13.2056,64400.0
2010-12-17 11:50:00,15.92,15.94,15.91,15.94,32000.0,13.2056,13.2222,13.1973,13.2222,32000.0
2010-12-17 12:00:00,15.93,15.96,15.93,15.95,53600.0,13.2139,13.2388,13.2139,13.2305,53600.0
2010-12-17 12:10:00,15.94,15.95,15.93,15.93,43600.0,13.2222,13.2305,13.2139,13.2139,43600.0
2010-12-17 12:20:00,15.93,15.94,15.93,15.94,19200.0,13.2139,13.2222,13.2139,13.2222,19200.0
2010-12-17 12:30:00,15.94,15.94,15.92,15.92,49200.0,13.2222,13.2222,13.2056,13.2056,49200.0
2010-12-17 12:40:00,15.92,15.92,15.91,15.92,33200.0,13.2056,13.2056,13.1973,13.2056,33200.0
2010-12-17 12:50:00,15.92,15.92,15.89,15.91,39200.0,13.2056,13.2056,13.1808,13.1973,39200.0
2010-12-17 13:00:00,15.9,15.95,15.9,15.95,36000.0,13.189,13.2305,13.189,13.2305,36000.0
2010-12-17 13:10:00,15.95,15.96,15.93,15.94,50400.0,13.2305,13.2388,13.2139,13.2222,50400.0
2010-12-17 13:20:00,15.95,15.95,15.91,15.91,28000.0,13.2305,13.2305,13.1973,13.1973,28000.0
2010-12-17 13:30:00,15.91,15.92,15.89,15.9,39200.0,13.1973,13.2056,13.1808,13.189,39200.0
2010-12-17 13:40:00,15.9,15.91,15.88,15.9,48000.0,13.189,13.1973,13.1725,13.189,48000.0
2010-12-17 13:50:00,15.9,15.91,15.89,15.9,42000.0,13.189,13.1973,13.1808,13.189,42000.0
2010-12-17 14:00:00,15.9,15.9,15.88,15.89,40400.0,13.189,13.189,13.1725,13.1808,40400.0
2010-12-17 14:10:00,15.89,15.89,15.87,15.87,63200.0,13.1808,13.1808,13.1642,13.1642,63200.0
2010-12-17 14:20:00,15.87,15.88,15.86,15.87,44000.0,13.1642,13.1725,13.1559,13.1642,44000.0
2010-12-17 14:30:00,15.87,15.87,15.85,15.86,77600.0,13.1642,13.1642,13.1476,13.1559,77600.0
2010-12-17 14:40:00,15.86,15.87,15.85,15.85,48400.0,13.1559,13.1642,13.1476,13.1476,48400.0
2010-12-17 14:50:00,15.86,15.88,15.85,15.85,110000.0,13.1559,13.1725,13.1476,13.1476,110000.0
2010-12-17 15:00:00,15.85,15.85,15.81,15.83,116000.0,13.1476,13.1476,13.1144,13.131,116000.0
2010-12-17 15:10:00,15.82,15.83,15.77,15.77,211600.0,13.1227,13.131,13.0812,13.0812,211600.0
2010-12-17 15:20:00,15.77,15.79,15.75,15.77,194400.0,13.0812,13.0978,13.0646,13.0812,194400.0
2010-12-17 15:30:00,15.78,15.8,15.76,15.77,139600.0,13.0895,13.1061,13.0729,13.0812,139600.0
2010-12-17 15:40:00,15.77,15.78,15.75,15.77,203600.0,13.0812,13.0895,13.0646,13.0812,203600.0
2010-12-17 15:50:00,15.77,15.79,15.74,15.74,590000.0,13.0812,13.0978,13.0563,13.0563,590000.0
2010-12-20 09:30:00,15.86,15.91,15.82,15.83,263200.0,13.1559,13.1973,13.1227,13.131,263200.0
2010-12-20 09:40:00,15.82,15.82,15.69,15.74,197600.0,13.1227,13.1227,13.0149,13.0563,197600.0
2010-12-20 09:50:00,15.74,15.76,15.68,15.73,117200.0,13.0563,13.0729,13.0066,13.048,117200.0
2010-12-20 10:00:00,15.72,15.73,15.67,15.68,101200.0,13.0397,13.048,12.9983,13.0066,101200.0
2010-12-20 10:10:00,15.68,15.71,15.64,15.7,112400.0,13.0066,13.0314,12.9734,13.0231,112400.0
2010-12-20 10:20:00,15.69,15.7,15.63,15.67,62400.0,13.0149,13.0231,12.9651,12.9983,62400.0
2010-12-20 10:30:00,15.67,15.7,15.65,15.69,80400.0,12.9983,13.0231,12.9817,13.0149,80400.0
2010-12-20 10:40:00,15.7,15.71,15.66,15.71,48400.0,13.0231,13.0314,12.99,13.0314,48400.0
2010-12-20 10:50:00,15.7,15.7,15.67,15.67,26800.0,13.0231,13.0231,12.9983,12.9983,26800.0
2010-12-20 11:00:00,15.67,15.67,15.62,15.65,93600.0,12.9983,12.9983,12.9568,12.9817,93600.0
2010-12-20 11:10:00,15.64,15.67,15.63,15.65,156800.0,12.9734,12.9983,12.9651,12.9817,156800.0
2010-12-20 11:20:00,15.65,15.67,15.63,15.66,59600.0,12.9817,12.9983,12.9651,12.99,59600.0
2010-12-20 11:30:00,15.66,15.67,15.64,15.65,130000.0,12.99,12.9983,12.9734,12.9817,130000.0
2010-12-20 11:40:00,15.66,15.66,15.63,15.64,70800.0,12.99,12.99,12.9651,12.9734,70800.0
2010-12-20 11:50:00,15.64,15.66,15.64,15.66,66800.0,12.9734,12.99,12.9734,12.99,66800.0
2010-12-20 12:00:00,15.67,15.67,15.65,15.67,34000.0,12.9983,12.9983,12.9817,12.9983,34000.0
2010-12-20 12:10:00,15.67,15.68,15.65,15.67,71600.0,12.9983,13.0066,12.9817,12.9983,71600.0
2010-12-20 12:20:00,15.67,15.68,15.66,15.68,29600.0,12.9983,13.0066,12.99,13.0066,29600.0
2010-12-20 12:30:00,15.67,15.67,15.65,15.66,25600.0,12.9983,12.9983,12.9817,12.99,25600.0
2010-12-20 12:40:00,15.66,15.68,15.66,15.68,64800.0,12.99,13.0066,12.99,13.0066,64800.0
2010-12-20 12:50:00,15.68,15.68,15.64,15.67,76400.0,13.0066,13.0066,12.9734,12.9983,76400.0
2010-12-20 13:00:00,15.67,15.67,15.65,15.66,49200.0,12.9983,12.9983,12.9817,12.99,49200.0
2010-12-20 13:10:00,15.67,15.71,15.67,15.7,59200.0,12.9983,13.0314,12.9983,13.0231,59200.0
2010-12-20 13:20:00,15.71,15.71,15.69,15.7,16400.0,13.0314,13.0314,13.0149,13.0231,16400.0
2010-12-20 13:30:00,15.69,15.7,15.68,15.7,40400.0,13.0149,13.0231,13.0066,13.0231,40400.0
2010-12-20 13:40:00,15.7,15.7,15.69,15.69,45600.0,13.0231,13.0231,13.0149,13.0149,45600.0
2010-12-20 13:50:00,15.69,15.7,15.68,15.7,30400.0,13.0149,13.0231,13.0066,13.0231,30400.0
2010-12-20 14:00:00,15.7,15.73,15.68,15.72,78800.0,13.0231,13.048,13.0066,13.0397,78800.0
2010-12-20 14:10:00,15.72,15.74,15.72,15.74,90000.0,13.0397,13.0563,13.0397,13.0563,90000.0
2010-12-20 14:20:00,15.74,15.74,15.73,15.73,38400.0,13.0563,13.0563,13.048,13.048,38400.0
2010-12-20 14:30:00,15.73,15.74,15.72,15.72,39600.0,13.048,13.0563,13.0397,13.0397,39600.0
2010-12-20 14:40:00,15.72,15.73,15.71,15.72,64800.0,13.0397,13.048,13.0314,13.0397,64800.0
2010-12-20 14:50:00,15.72,15.72,15.69,15.69,61200.0,13.0397,13.0397,13.0149,13.0149,61200.0
2010-12-20 15:00:00,15.69,15.71,15.68,15.69,63200.0,13.0149,13.0314,13.0066,13.0149,63200.0
2010-12-20 15:10:00,15.69,15.7,15.69,15.69,62400.0,13.0149,13.0231,13.0149,13.0149,62400.0
2010-12-20 15:20:00,15.7,15.71,15.68,15.7,138000.0,13.0231,13.0314,13.0066,13.0231,138000.0
2010-12-20 15:30:00,15.7,15.72,15.69,15.7,109200.0,13.0231,13.0397,13.0149,13.0231,109200.0
2010-12-20 15:40:00,15.7,15.72,15.68,15.69,104800.0,13.0231,13.0397,13.0066,13.0149,104800.0
2010-12-20 15:50:00,15.7,15.71,15.67,15.69,267200.0,13.0231,13.0314,12.9983,13.0149,267200.0
2010-12-21 09:30:00,15.71,15.81,15.71,15.77,70000.0,13.0314,13.1144,13.0314,13.0812,70000.0
2010-12-21 09:40:00,15.74,15.76,15.65,15.67,78400.0,13.0563,13.0729,12.9817,12.9983,78400.0
2010-12-21 09:50:00,15.67,15.69,15.61,15.62,106000.0,12.9983,13.0149,12.9485,12.9568,106000.0
2010-12-21 10:00:00,15.62,15.67,15.6,15.65,57600.0,12.9568,12.9983,12.9402,12.9817,57600.0
2010-12-21 10:10:00,15.67,15.69,15.65,15.68,144400.0,12.9983,13.0149,12.9817,13.0066,144400.0
2010-12-21 10:20:00,15.68,15.7,15.67,15.69,116000.0,13.0066,13.0231,12.9983,13.0149,116000.0
2010-12-21 10:30:00,15.69,15.69,15.67,15.68,26000.0,13.0149,13.0149,12.9983,13.0066,26000.0
2010-12-21 10:40:00,15.68,15.69,15.67,15.68,26800.0,13.0066,13.0149,12.9983,13.0066,26800.0
2010-12-21 10:50:00,15.68,15.73,15.68,15.73,63600.0,13.0066,13.048,13.0066,13.048,63600.0
2010-12-21 11:00:00,15.73,15.74,15.7,15.71,59600.0,13.048,13.0563,13.0231,13.0314,59600.0
2010-12-21 11:10:00,15.71,15.71,15.68,15.69,22000.0,13.0314,13.0314,13.0066,13.0149,22000.0
2010-12-21 11:20:00,15.69,15.71,15.69,15.7,16400.0,13.0149,13.0314,13.0149,13.0231,16400.0
2010-12-21 11:30:00,15.7,15.72,15.69,15.72,21600.0,13.0231,13.0397,13.0149,13.0397,21600.0
2010-12-21 11:40:00,15.73,15.74,15.72,15.72,18400.0,13.048,13.0563,13.0397,13.0397,18400.0
2010-12-21 11:50:00,15.72,15.74,15.71,15.73,16000.0,13.0397,13.0563,13.0314,13.048,16000.0
2010-12-21 12:00:00,15.74,15.76,15.74,15.75,28800.0,13.0563,13.0729,13.0563,13.0646,28800.0
2010-12-21 12:10:00,15.75,15.75,15.74,15.75,34400.0,13.0646,13.0646,13.0563,13.0646,34400.0
2010-12-21 12:20:00,15.76,15.77,15.74,15.77,21200.0,13.0729,13.0812,13.0563,13.0812,21200.0
2010-12-21 12:30:00,15.77,15.77,15.75,15.76,28800.0,13.0812,13.0812,13.0646,13.0729,28800.0
2010-12-21 12:40:00,15.76,15.78,15.75,15.78,56800.0,13.0729,13.0895,13.0646,13.0895,56800.0
2010-12-21 12:50:00,15.78,15.8,15.77,15.79,65200.0,13.0895,13.1061,13.0812,13.0978,65200.0
2010-12-21 13:00:00,15.79,15.81,15.78,15.81,86800.0,13.0978,13.1144,13.0895,13.1144,86800.0
2010-12-21 13:10:00,15.81,15.84,15.81,15.84,94400.0,13.1144,13.1393,13.1144,13.1393,94400.0
2010-12-21 13:20:00,15.84,15.85,15.83,15.84,51600.0,13.1393,13.1476,13.131,13.1393,51600.0
2010-12-21 13:30:00,15.83,15.83,15.8,15.8,38800.0,13.131,13.131,13.1061,13.1061,38800.0
2010-12-21 13:40:00,15.8,15.82,15.8,15.81,50000.0,13.1061,13.1227,13.1061,13.1144,50000.0
2010-12-21 13:50:00,15.81,15.83,15.81,15.81,26800.0,13.1144,13.131,13.1144,13.1144,26800.0
2010-12-21 14:00:00,15.81,15.82,15.81,15.81,30800.0,13.1144,13.1227,13.1144,13.1144,30800.0
2010-12-21 14:10:00,15.81,15.82,15.81,15.82,38000.0,13.1144,13.1227,13.1144,13.1227,38000.0
2010-12-21 14:20:00,15.82,15.82,15.81,15.81,36400.0,13.1227,13.1227,13.1144,13.1144,36400.0
2010-12-21 14:30:00,15.81,15.82,15.81,15.81,60800.0,13.1144,13.1227,13.1144,13.1144,60800.0
2010-12-21 14:40:00,15.81,15.82,15.8,15.81,47200.0,13.1144,13.1227,13.1061,13.1144,47200.0
2010-12-21 14:50:00,15.81,15.81,15.8,15.81,35200.0,13.1144,13.1144,13.1061,13.1144,35200.0
2010-12-21 15:00:00,15.81,15.81,15.79,15.79,109600.0,13.1144,13.1144,13.0978,13.0978,109600.0
2010-12-21 15:10:00,15.79,15.81,15.79,15.8,83200.0,13.0978,13.1144,13.0978,13.1061,83200.0
2010-12-21 15:20:00,15.8,15.81,15.79,15.79,58000.0,13.1061,13.1144,13.0978,13.0978,58000.0
2010-12-21 15:30:00,15.8,15.81,15.79,15.8,86800.0,13.1061,13.1144,13.0978,13.1061,86800.0
2010-12-21 15:40:00,15.8,15.8,15.77,15.78,117600.0,13.1061,13.1061,13.0812,13.0895,117600.0
2010-12-21 15:50:00,15.78,15.79,15.76,15.79,194800.0,13.0895,13.0978,13.0729,13.0978,194800.0
2010-12-22 09:30:00,15.78,15.84,15.74,15.74,44800.0,13.0895,13.1393,13.0563,13.0563,44800.0
2010-12-22 09:40:00,15.74,15.75,15.71,15.72,62400.0,13.0563,13.0646,13.0314,13.0397,62400.0
2010-12-22 09:50:00,15.72,15.76,15.69,15.75,54800.0,13.0397,13.0729,13.0149,13.0646,54800.0
2010-12-22 10:00:00,15.74,15.79,15.73,15.79,91600.0,13.0563,13.0978,13.048,13.0978,91600.0
2010-12-22 10:10:00,15.79,15.79,15.77,15.77,87200.0,13.0978,13.0978,13.0812,13.0812,87200.0
2010-12-22 10:20:00,15.77,15.79,15.75,15.76,60400.0,13.0812,13.0978,13.0646,13.0729,60400.0
2010-12-22 10:30:00,15.75,15.76,15.72,15.76,67600.0,13.0646,13.0729,13.0397,13.0729,67600.0
2010-12-22 10:40:00,15.76,15.76,15.73,15.75,48800.0,13.0729,13.0729,13.048,13.0646,48800.0
2010-12-22 10:50:00,15.75,15.76,15.73,15.76,94400.0,13.0646,13.0729,13.048,13.0729,94400.0
2010-12-22 11:00:00,15.76,15.78,15.75,15.77,32000.0,13.0729,13.0895,13.0646,13.0812,32000.0
2010-12-22 11:10:00,15.77,15.79,15.76,15.79,62400.0,13.0812,13.0978,13.0729,13.0978,62400.0
2010-12-22 11:20:00,15.79,15.8,15.78,15.8,34800.0,13.0978,13.1061,13.0895,13.1061,34800.0
2010-12-22 11:30:00,15.8,15.85,15.8,15.85,43200.0,13.1061,13.1476,13.1061,13.1476,43200.0
2010-12-22 11:40:00,15.85,15.85,15.82,15.83,30800.0,13.1476,13.1476,13.1227,13.131,30800.0
2010-12-22 11:50:00,15.83,15.83,15.82,15.82,12400.0,13.131,13.131,13.1227,13.1227,12400.0
2010-12-22 12:00:00,15.82,15.84,15.82,15.83,36000.0,13.1227,13.1393,13.1227,13.131,36000.0
2010-12-22 12:10:00,15.84,15.84,15.82,15.82,21600.0,13.1393,13.1393,13.1227,13.1227,21600.0
2010-12-22 12:20:00,15.83,15.84,15.83,15.83,22400.0,13.131,13.1393,13.131,13.131,22400.0
2010-12-22 12:30:00,15.82,15.83,15.8,15.8,24400.0,13.1227,13.131,13.1061,13.1061,24400.0
2010-12-22 12:40:00,15.8,15.8,15.79,15.79,45600.0,13.1061,13.1061,13.0978,13.0978,45600.0
2010-12-22 12:50:00,15.79,15.79,15.79,15.79,28000.0,13.0978,13.0978,13.0978,13.0978,28000.0
2010-12-22 13:00:00,15.79,15.79,15.76,15.77,15600.0,13.0978,13.0978,13.0729,13.0812,15600.0
2010-12-22 13:10:00,15.77,15.77,15.76,15.77,16800.0,13.0812,13.0812,13.0729,13.0812,16800.0
2010-12-22 13:20:00,15.76,15.78,15.76,15.78,10800.0,13.0729,13.0895,13.0729,13.0895,10800.0
2010-12-22 13:30:00,15.78,15.8,15.78,15.8,39600.0,13.0895,13.1061,13.0895,13.1061,39600.0
2010-12-22 13:40:00,15.79,15.82,15.79,15.8,126000.0,13.0978,13.1227,13.0978,13.1061,126000.0
2010-12-22 13:50:00,15.8,15.81,15.79,15.79,37600.0,13.1061,13.1144,13.0978,13.0978,37600.0
2010-12-22 14:00:00,15.79,15.81,15.79,15.8,25600.0,13.0978,13.1144,13.0978,13.1061,25600.0
2010-12-22 14:10:00,15.8,15.81,15.8,15.8,33200.0,13.1061,13.1144,13.1061,13.1061,33200.0
2010-12-22 14:20:00,15.79,15.81,15.79,15.81,44400.0,13.0978,13.1144,13.0978,13.1144,44400.0
2010-12-22 14:30:00,15.81,15.84,15.81,15.84,94000.0,13.1144,13.1393,13.1144,13.1393,94000.0
2010-12-22 14:40:00,15.83,15.87,15.82,15.86,146800.0,13.131,13.1642,13.1227,13.1559,146800.0
2010-12-22 14:50:00,15.86,15.87,15.85,15.86,79200.0,13.1559,13.1642,13.1476,13.1559,79200.0
2010-12-22 15:00:00,15.86,15.86,15.83,15.84,99200.0,13.1559,13.1559,13.131,13.1393,99200.0
2010-12-22 15:10:00,15.84,15.84,15.81,15.81,91600.0,13.1393,13.1393,13.1144,13.1144,91600.0
2010-12-22 15:20:00,15.82,15.85,15.82,15.83,101600.0,13.1227,13.1476,13.1227,13.131,101600.0
2010-12-22 15:30:00,15.83,15.84,15.82,15.82,100000.0,13.131,13.1393,13.1227,13.1227,100000.0
2010-12-22 15:40:00,15.81,15.84,15.81,15.81,139600.0,13.1144,13.1393,13.1144,13.1144,139600.0
2010-12-22 15:50:00,15.81,15.85,15.81,15.84,268400.0,13.1144,13.1476,13.1144,13.1393,268400.0
2010-12-23 09:30:00,15.8,15.86,15.8,15.82,69200.0,13.1061,13.1559,13.1061,13.1227,69200.0
2010-12-23 09:40:00,15.83,15.87,15.78,15.83,81200.0,13.131,13.1642,13.0895,13.131,81200.0
2010-12-23 09:50:00,15.83,15.83,15.78,15.82,70400.0,13.131,13.131,13.0895,13.1227,70400.0
2010-12-23 10:00:00,15.83,15.84,15.8,15.8,78400.0,13.131,13.1393,13.1061,13.1061,78400.0
2010-12-23 10:10:00,15.81,15.81,15.74,15.75,63200.0,13.1144,13.1144,13.0563,13.0646,63200.0
2010-12-23 10:20:00,15.74,15.76,15.71,15.75,97600.0,13.0563,13.0729,13.0314,13.0646,97600.0
2010-12-23 10:30:00,15.76,15.78,15.75,15.77,57200.0,13.0729,13.0895,13.0646,13.0812,57200.0
2010-12-23 10:40:00,15.77,15.78,15.76,15.77,32800.0,13.0812,13.0895,13.0729,13.0812,32800.0
2010-12-23 10:50:00,15.77,15.8,15.77,15.8,32400.0,13.0812,13.1061,13.0812,13.1061,32400.0
2010-12-23 11:00:00,15.8,15.81,15.8,15.81,26400.0,13.1061,13.1144,13.1061,13.1144,26400.0
2010-12-23 11:10:00,15.81,15.82,15.78,15.81,64000.0,13.1144,13.1227,13.0895,13.1144,64000.0
2010-12-23 11:20:00,15.8,15.82,15.79,15.81,38000.0,13.1061,13.1227,13.0978,13.1144,38000.0
2010-12-23 11:30:00,15.81,15.83,15.79,15.79,33600.0,13.1144,13.131,13.0978,13.0978,33600.0
2010-12-23 11:40:00,15.79,15.79,15.77,15.79,48400.0,13.0978,13.0978,13.0812,13.0978,48400.0
2010-12-23 11:50:00,15.78,15.8,15.78,15.79,36800.0,13.0895,13.1061,13.0895,13.0978,36800.0
2010-12-23 12:00:00,15.79,15.8,15.78,15.78,39600.0,13.0978,13.1061,13.0895,13.0895,39600.0
2010-12-23 12:10:00,15.78,15.8,15.77,15.8,36400.0,13.0895,13.1061,13.0812,13.1061,36400.0
2010-12-23 12:20:00,15.8,15.81,15.78,15.8,36800.0,13.1061,13.1144,13.0895,13.1061,36800.0
2010-12-23 12:30:00,15.81,15.85,15.8,15.85,44400.0,13.1144,13.1476,13.1061,13.1476,44400.0
2010-12-23 12:40:00,15.85,15.86,15.84,15.85,56400.0,13.1476,13.1559,13.1393,13.1476,56400.0
2010-12-23 12:50:00,15.85,15.87,15.85,15.86,58400.0,13.1476,13.1642,13.1476,13.1559,58400.0
2010-12-23 13:00:00,15.86,15.87,15.85,15.85,58400.0,13.1559,13.1642,13.1476,13.1476,58400.0
2010-12-23 13:10:00,15.85,15.87,15.85,15.86,100800.0,13.1476,13.1642,13.1476,13.1559,100800.0
2010-12-23 13:20:00,15.86,15.87,15.86,15.86,111600.0,13.1559,13.1642,13.1559,13.1559,111600.0
2010-12-23 13:30:00,15.86,15.89,15.86,15.88,93200.0,13.1559,13.1808,13.1559,13.1725,93200.0
2010-12-23 13:40:00,15.89,15.89,15.87,15.87,45200.0,13.1808,13.1808,13.1642,13.1642,45200.0
2010-12-23 13:50:00,15.87,15.88,15.85,15.85,67600.0,13.1642,13.1725,13.1476,13.1476,67600.0
2010-12-23 14:00:00,15.85,15.87,15.85,15.86,68000.0,13.1476,13.1642,13.1476,13.1559,68000.0
2010-12-23 14:10:00,15.86,15.87,15.83,15.84,67200.0,13.1559,13.1642,13.131,13.1393,67200.0
2010-12-23 14:20:00,15.84,15.85,15.83,15.84,60400.0,13.1393,13.1476,13.131,13.1393,60400.0
2010-12-23 14:30:00,15.84,15.84,15.83,15.84,78400.0,13.1393,13.1393,13.131,13.1393,78400.0
2010-12-23 14:40:00,15.84,15.84,15.81,15.81,102800.0,13.1393,13.1393,13.1144,13.1144,102800.0
2010-12-23 14:50:00,15.81,15.83,15.8,15.83,77600.0,13.1144,13.131,13.1061,13.131,77600.0
2010-12-23 15:00:00,15.83,15.84,15.82,15.83,64000.0,13.131,13.1393,13.1227,13.131,64000.0
2010-12-23 15:10:00,15.83,15.84,15.82,15.84,90400.0,13.131,13.1393,13.1227,13.1393,90400.0
2010-12-23 15:20:00,15.84,15.84,15.82,15.83,77600.0,13.1393,13.1393,13.1227,13.131,77600.0
2010-12-23 15:30:00,15.83,15.84,15.81,15.82,106800.0,13.131,13.1393,13.1144,13.1227,106800.0
2010-12-23 15:40:00,15.82,15.83,15.81,15.81,138000.0,13.1227,13.131,13.1144,13.1144,138000.0
2010-12-23 15:50:00,15.81,15.84,15.79,15.84,230000.0,13.1144,13.1393,13.0978,13.1393,230000.0
2010-12-27 09:30:00,15.81,15.81,15.67,15.72,78800.0,13.1144,13.1144,12.9983,13.0397,78800.0
2010-12-27 09:40:00,15.72,15.72,15.64,15.65,41600.0,13.0397,13.0397,12.9734,12.9817,41600.0
2010-12-27 09:50:00,15.67,15.73,15.65,15.71,57600.0,12.9983,13.048,12.9817,13.0314,57600.0
2010-12-27 10:00:00,15.72,15.73,15.66,15.67,61600.0,13.0397,13.048,12.99,12.9983,61600.0
2010-12-27 10:10:00,15.68,15.72,15.68,15.7,35200.0,13.0066,13.0397,13.0066,13.0231,35200.0
2010-12-27 10:20:00,15.7,15.72,15.69,15.71,24400.0,13.0231,13.0397,13.0149,13.0314,24400.0
2010-12-27 10:30:00,15.71,15.73,15.7,15.71,79200.0,13.0314,13.048,13.0231,13.0314,79200.0
2010-12-27 10:40:00,15.71,15.71,15.69,15.69,16400.0,13.0314,13.0314,13.0149,13.0149,16400.0
2010-12-27 10:50:00,15.7,15.71,15.7,15.71,21200.0,13.0231,13.0314,13.0231,13.0314,21200.0
2010-12-27 11:00:00,15.71,15.72,15.7,15.7,10800.0,13.0314,13.0397,13.0231,13.0231,10800.0
2010-12-27 11:10:00,15.7,15.71,15.7,15.7,16400.0,13.0231,13.0314,13.0231,13.0231,16400.0
2010-12-27 11:20:00,15.7,15.72,15.7,15.71,10800.0,13.0231,13.0397,13.0231,13.0314,10800.0
2010-12-27 11:30:00,15.71,15.71,15.7,15.7,30800.0,13.0314,13.0314,13.0231,13.0231,30800.0
2010-12-27 11:40:00,15.7,15.71,15.7,15.71,6000.0,13.0231,13.0314,13.0231,13.0314,6000.0
2010-12-27 11:50:00,15.71,15.72,15.71,15.72,15200.0,13.0314,13.0397,13.0314,13.0397,15200.0
2010-12-27 12:00:00,15.72,15.73,15.72,15.73,18400.0,13.0397,13.048,13.0397,13.048,18400.0
2010-12-27 12:10:00,15.73,15.74,15.73,15.74,10400.0,13.048,13.0563,13.048,13.0563,10400.0
2010-12-27 12:20:00,15.73,15.74,15.72,15.74,24400.0,13.048,13.0563,13.0397,13.0563,24400.0
2010-12-27 12:30:00,15.73,15.76,15.73,15.76,34400.0,13.048,13.0729,13.048,13.0729,34400.0
2010-12-27 12:40:00,15.75,15.76,15.75,15.75,5600.0,13.0646,13.0729,13.0646,13.0646,5600.0
2010-12-27 12:50:00,15.75,15.75,15.74,15.74,20400.0,13.0646,13.0646,13.0563,13.0563,20400.0
2010-12-27 13:00:00,15.75,15.77,15.74,15.76,18400.0,13.0646,13.0812,13.0563,13.0729,18400.0
2010-12-27 13:10:00,15.76,15.78,15.75,15.78,29200.0,13.0729,13.0895,13.0646,13.0895,29200.0
2010-12-27 13:20:00,15.78,15.82,15.78,15.82,48800.0,13.0895,13.1227,13.0895,13.1227,48800.0
2010-12-27 13:30:00,15.82,15.84,15.82,15.83,28800.0,13.1227,13.1393,13.1227,13.131,28800.0
2010-12-27 13:40:00,15.83,15.84,15.82,15.83,17200.0,13.131,13.1393,13.1227,13.131,17200.0
2010-12-27 13:50:00,15.83,15.84,15.83,15.84,12800.0,13.131,13.1393,13.131,13.1393,12800.0
2010-12-27 14:00:00,15.83,15.84,15.82,15.83,14000.0,13.131,13.1393,13.1227,13.131,14000.0
2010-12-27 14:10:00,15.83,15.83,15.81,15.83,22800.0,13.131,13.131,13.1144,13.131,22800.0
2010-12-27 14:20:00,15.83,15.83,15.83,15.83,33200.0,13.131,13.131,13.131,13.131,33200.0
2010-12-27 14:30:00,15.83,15.84,15.83,15.83,19600.0,13.131,13.1393,13.131,13.131,19600.0
2010-12-27 14:40:00,15.83,15.84,15.83,15.83,27600.0,13.131,13.1393,13.131,13.131,27600.0
2010-12-27 14:50:00,15.83,15.84,15.82,15.84,77200.0,13.131,13.1393,13.1227,13.1393,77200.0
2010-12-27 15:00:00,15.84,15.85,15.84,15.85,55200.0,13.1393,13.1476,13.1393,13.1476,55200.0
2010-12-27 15:10:00,15.84,15.85,15.84,15.84,50000.0,13.1393,13.1476,13.1393,13.1393,50000.0
2010-12-27 15:20:00,15.84,15.84,15.82,15.82,100800.0,13.1393,13.1393,13.1227,13.1227,100800.0
2010-12-27 15:30:00,15.82,15.83,15.8,15.8,76000.0,13.1227,13.131,13.1061,13.1061,76000.0
2010-12-27 15:40:00,15.8,15.81,15.8,15.8,40000.0,13.1061,13.1144,13.1061,13.1061,40000.0
2010-12-27 15:50:00,15.8,15.81,15.79,15.8,88400.0,13.1061,13.1144,13.0978,13.1061,88400.0
2010-12-28 09:30:00,15.81,15.92,15.8,15.86,103200.0,13.1144,13.2056,13.1061,13.1559,103200.0
2010-12-28 09:40:00,15.87,15.87,15.8,15.81,58400.0,13.1642,13.1642,13.1061,13.1144,58400.0
2010-12-28 09:50:00,15.81,15.86,15.8,15.84,72000.0,13.1144,13.1559,13.1061,13.1393,72000.0
2010-12-28 10:00:00,15.84,15.86,15.79,15.79,139600.0,13.1393,13.1559,13.0978,13.0978,139600.0
2010-12-28 10:10:00,15.79,15.8,15.78,15.8,25200.0,13.0978,13.1061,13.0895,13.1061,25200.0
2010-12-28 10:20:00,15.8,15.81,15.78,15.79,34000.0,13.1061,13.1144,13.0895,13.0978,34000.0
2010-12-28 10:30:00,15.8,15.81,15.78,15.8,30800.0,13.1061,13.1144,13.0895,13.1061,30800.0
2010-12-28 10:40:00,15.8,15.81,15.79,15.8,84400.0,13.1061,13.1144,13.0978,13.1061,84400.0
2010-12-28 10:50:00,15.8,15.8,15.78,15.79,25200.0,13.1061,13.1061,13.0895,13.0978,25200.0
2010-12-28 11:00:00,15.78,15.81,15.78,15.8,43600.0,13.0895,13.1144,13.0895,13.1061,43600.0
2010-12-28 11:10:00,15.81,15.81,15.8,15.8,10800.0,13.1144,13.1144,13.1061,13.1061,10800.0
2010-12-28 11:20:00,15.81,15.81,15.79,15.79,23200.0,13.1144,13.1144,13.0978,13.0978,23200.0
2010-12-28 11:30:00,15.79,15.8,15.79,15.8,14400.0,13.0978,13.1061,13.0978,13.1061,14400.0
2010-12-28 11:40:00,15.79,15.8,15.79,15.8,11600.0,13.0978,13.1061,13.0978,13.1061,11600.0
2010-12-28 11:50:00,15.8,15.8,15.78,15.8,20400.0,13.1061,13.1061,13.0895,13.1061,20400.0
2010-12-28 12:00:00,15.8,15.8,15.78,15.78,16800.0,13.1061,13.1061,13.0895,13.0895,16800.0
2010-12-28 12:10:00,15.79,15.81,15.79,15.8,17200.0,13.0978,13.1144,13.0978,13.1061,17200.0
2010-12-28 12:20:00,15.8,15.81,15.79,15.8,18800.0,13.1061,13.1144,13.0978,13.1061,18800.0
2010-12-28 12:30:00,15.8,15.81,15.8,15.81,25600.0,13.1061,13.1144,13.1061,13.1144,25600.0
2010-12-28 12:40:00,15.81,15.81,15.8,15.81,8000.0,13.1144,13.1144,13.1061,13.1144,8000.0
2010-12-28 12:50:00,15.8,15.81,15.8,15.81,8000.0,13.1061,13.1144,13.1061,13.1144,8000.0
2010-12-28 13:00:00,15.81,15.82,15.8,15.82,22000.0,13.1144,13.1227,13.1061,13.1227,22000.0
2010-12-28 13:10:00,15.82,15.82,15.81,15.82,22800.0,13.1227,13.1227,13.1144,13.1227,22800.0
2010-12-28 13:20:00,15.81,15.82,15.81,15.81,17200.0,13.1144,13.1227,13.1144,13.1144,17200.0
2010-12-28 13:30:00,15.81,15.83,15.81,15.83,16800.0,13.1144,13.131,13.1144,13.131,16800.0
2010-12-28 13:40:00,15.83,15.83,15.81,15.82,12000.0,13.131,13.131,13.1144,13.1227,12000.0
2010-12-28 13:50:00,15.82,15.84,15.82,15.83,25200.0,13.1227,13.1393,13.1227,13.131,25200.0
2010-12-28 14:00:00,15.83,15.83,15.81,15.82,18400.0,13.131,13.131,13.1144,13.1227,18400.0
2010-12-28 14:10:00,15.83,15.84,15.82,15.83,55200.0,13.131,13.1393,13.1227,13.131,55200.0
2010-12-28 14:20:00,15.83,15.83,15.82,15.82,19600.0,13.131,13.131,13.1227,13.1227,19600.0
2010-12-28 14:30:00,15.82,15.82,15.8,15.81,26000.0,13.1227,13.1227,13.1061,13.1144,26000.0
2010-12-28 14:40:00,15.81,15.82,15.81,15.81,51200.0,13.1144,13.1227,13.1144,13.1144,51200.0
2010-12-28 14:50:00,15.81,15.83,15.81,15.83,49600.0,13.1144,13.131,13.1144,13.131,49600.0
2010-12-28 15:00:00,15.82,15.83,15.82,15.83,76000.0,13.1227,13.131,13.1227,13.131,76000.0
2010-12-28 15:10:00,15.83,15.85,15.83,15.85,59600.0,13.131,13.1476,13.131,13.1476,59600.0
2010-12-28 15:20:00,15.85,15.86,15.83,15.86,82800.0,13.1476,13.1559,13.131,13.1559,82800.0
2010-12-28 15:30:00,15.86,15.86,15.85,15.86,55200.0,13.1559,13.1559,13.1476,13.1559,55200.0
2010-12-28 15:40:00,15.85,15.86,15.83,15.84,73200.0,13.1476,13.1559,13.131,13.1393,73200.0
2010-12-28 15:50:00,15.84,15.84,15.81,15.82,87200.0,13.1393,13.1393,13.1144,13.1227,87200.0
2010-12-29 09:30:00,15.83,15.88,15.83,15.88,36400.0,13.131,13.1725,13.131,13.1725,36400.0
2010-12-29 09:40:00,15.87,15.94,15.86,15.94,48400.0,13.1642,13.2222,13.1559,13.2222,48400.0
2010-12-29 09:50:00,15.94,15.99,15.94,15.97,51200.0,13.2222,13.2637,13.2222,13.2471,51200.0
2010-12-29 10:00:00,15.97,15.98,15.95,15.97,56000.0,13.2471,13.2554,13.2305,13.2471,56000.0
2010-12-29 10:10:00,15.96,15.99,15.96,15.97,39600.0,13.2388,13.2637,13.2388,13.2471,39600.0
2010-12-29 10:20:00,15.97,15.99,15.97,15.99,53200.0,13.2471,13.2637,13.2471,13.2637,53200.0
2010-12-29 10:30:00,15.99,15.99,15.93,15.94,27200.0,13.2637,13.2637,13.2139,13.2222,27200.0
2010-12-29 10:40:00,15.94,15.96,15.93,15.94,26000.0,13.2222,13.2388,13.2139,13.2222,26000.0
2010-12-29 10:50:00,15.94,15.94,15.92,15.92,22000.0,13.2222,13.2222,13.2056,13.2056,22000.0
2010-12-29 11:00:00,15.92,15.95,15.92,15.95,33200.0,13.2056,13.2305,13.2056,13.2305,33200.0
2010-12-29 11:10:00,15.95,15.95,15.9,15.92,54000.0,13.2305,13.2305,13.189,13.2056,54000.0
2010-12-29 11:20:00,15.91,15.91,15.88,15.88,86400.0,13.1973,13.1973,13.1725,13.1725,86400.0
2010-12-29 11:30:00,15.89,15.9,15.89,15.89,114800.0,13.1808,13.189,13.1808,13.1808,114800.0
2010-12-29 11:40:00,15.89,15.9,15.88,15.89,45200.0,13.1808,13.189,13.1725,13.1808,45200.0
2010-12-29 11:50:00,15.89,15.89,15.87,15.88,70800.0,13.1808,13.1808,13.1642,13.1725,70800.0
2010-12-29 12:00:00,15.88,15.88,15.87,15.88,42800.0,13.1725,13.1725,13.1642,13.1725,42800.0
2010-12-29 12:10:00,15.89,15.89,15.88,15.89,14400.0,13.1808,13.1808,13.1725,13.1808,14400.0
2010-12-29 12:20:00,15.89,15.89,15.86,15.87,69600.0,13.1808,13.1808,13.1559,13.1642,69600.0
2010-12-29 12:30:00,15.87,15.88,15.86,15.88,84000.0,13.1642,13.1725,13.1559,13.1725,84000.0
2010-12-29 12:40:00,15.88,15.88,15.88,15.88,9200.0,13.1725,13.1725,13.1725,13.1725,9200.0
2010-12-29 12:50:00,15.88,15.88,15.87,15.87,38000.0,13.1725,13.1725,13.1642,13.1642,38000.0
2010-12-29 13:00:00,15.88,15.88,15.87,15.88,60800.0,13.1725,13.1725,13.1642,13.1725,60800.0
2010-12-29 13:10:00,15.88,15.89,15.88,15.88,13600.0,13.1725,13.1808,13.1725,13.1725,13600.0
2010-12-29 13:20:00,15.88,15.88,15.88,15.88,19200.0,13.1725,13.1725,13.1725,13.1725,19200.0
2010-12-29 13:30:00,15.88,15.88,15.87,15.87,36400.0,13.1725,13.1725,13.1642,13.1642,36400.0
2010-12-29 13:40:00,15.87,15.87,15.87,15.87,9600.0,13.1642,13.1642,13.1642,13.1642,9600.0
2010-12-29 13:50:00,15.87,15.88,15.86,15.86,32400.0,13.1642,13.1725,13.1559,13.1559,32400.0
2010-12-29 14:00:00,15.87,15.87,15.87,15.87,32800.0,13.1642,13.1642,13.1642,13.1642,32800.0
2010-12-29 14:10:00,15.87,15.88,15.86,15.87,37600.0,13.1642,13.1725,13.1559,13.1642,37600.0
2010-12-29 14:20:00,15.87,15.88,15.87,15.88,156400.0,13.1642,13.1725,13.1642,13.1725,156400.0
2010-12-29 14:30:00,15.88,15.88,15.87,15.88,137200.0,13.1725,13.1725,13.1642,13.1725,137200.0
2010-12-29 14:40:00,15.88,15.88,15.88,15.88,83200.0,13.1725,13.1725,13.1725,13.1725,83200.0
2010-12-29 14:50:00,15.88,15.88,15.88,15.88,30000.0,13.1725,13.1725,13.1725,13.1725,30000.0
2010-12-29 15:00:00,15.88,15.9,15.88,15.9,125600.0,13.1725,13.189,13.1725,13.189,125600.0
2010-12-29 15:10:00,15.9,15.9,15.9,15.9,27200.0,13.189,13.189,13.189,13.189,27200.0
2010-12-29 15:20:00,15.9,15.91,15.9,15.91,52400.0,13.189,13.1973,13.189,13.1973,52400.0
2010-12-29 15:30:00,15.91,15.92,15.9,15.91,95200.0,13.1973,13.2056,13.189,13.1973,95200.0
2010-12-29 15:40:00,15.92,15.92,15.89,15.9,82400.0,13.2056,13.2056,13.1808,13.189,82400.0
2010-12-29 15:50:00,15.9,15.9,15.88,15.88,108000.0,13.189,13.189,13.1725,13.1725,108000.0
2010-12-30 09:30:00,15.86,15.88,15.79,15.79,119600.0,13.1559,13.1725,13.0978,13.0978,119600.0
2010-12-30 09:40:00,15.79,15.87,15.79,15.84,163600.0,13.0978,13.1642,13.0978,13.1393,163600.0
2010-12-30 09:50:00,15.84,15.88,15.82,15.85,121600.0,13.1393,13.1725,13.1227,13.1476,121600.0
2010-12-30 10:00:00,15.85,15.88,15.85,15.86,93600.0,13.1476,13.1725,13.1476,13.1559,93600.0
2010-12-30 10:10:00,15.86,15.86,15.82,15.85,100400.0,13.1559,13.1559,13.1227,13.1476,100400.0
2010-12-30 10:20:00,15.85,15.87,15.83,15.87,77600.0,13.1476,13.1642,13.131,13.1642,77600.0
2010-12-30 10:30:00,15.86,15.86,15.84,15.85,41200.0,13.1559,13.1559,13.1393,13.1476,41200.0
2010-12-30 10:40:00,15.85,15.87,15.84,15.87,42000.0,13.1476,13.1642,13.1393,13.1642,42000.0
2010-12-30 10:50:00,15.87,15.92,15.86,15.88,93200.0,13.1642,13.2056,13.1559,13.1725,93200.0
2010-12-30 11:00:00,15.88,15.89,15.85,15.86,104000.0,13.1725,13.1808,13.1476,13.1559,104000.0
2010-12-30 11:10:00,15.87,15.87,15.84,15.85,80000.0,13.1642,13.1642,13.1393,13.1476,80000.0
2010-12-30 11:20:00,15.85,15.89,15.85,15.88,128800.0,13.1476,13.1808,13.1476,13.1725,128800.0
2010-12-30 11:30:00,15.89,15.9,15.88,15.89,77200.0,13.1808,13.189,13.1725,13.1808,77200.0
2010-12-30 11:40:00,15.89,15.89,15.87,15.87,27200.0,13.1808,13.1808,13.1642,13.1642,27200.0
2010-12-30 11:50:00,15.87,15.9,15.87,15.89,53600.0,13.1642,13.189,13.1642,13.1808,53600.0
2010-12-30 12:00:00,15.9,15.92,15.9,15.91,11600.0,13.189,13.2056,13.189,13.1973,11600.0
2010-12-30 12:10:00,15.91,15.94,15.91,15.94,20800.0,13.1973,13.2222,13.1973,13.2222,20800.0
2010-12-30 12:20:00,15.94,15.96,15.94,15.96,26800.0,13.2222,13.2388,13.2222,13.2388,26800.0
2010-12-30 12:30:00,15.96,15.96,15.94,15.94,32400.0,13.2388,13.2388,13.2222,13.2222,32400.0
2010-12-30 12:40:00,15.94,15.95,15.93,15.94,26000.0,13.2222,13.2305,13.2139,13.2222,26000.0
2010-12-30 12:50:00,15.95,15.95,15.94,15.95,24000.0,13.2305,13.2305,13.2222,13.2305,24000.0
2010-12-30 13:00:00,15.95,15.96,15.94,15.95,27600.0,13.2305,13.2388,13.2222,13.2305,27600.0
2010-12-30 13:10:00,15.94,15.94,15.94,15.94,16000.0,13.2222,13.2222,13.2222,13.2222,16000.0
2010-12-30 13:20:00,15.94,15.95,15.94,15.94,22000.0,13.2222,13.2305,13.2222,13.2222,22000.0
2010-12-30 13:30:00,15.94,15.95,15.94,15.95,18400.0,13.2222,13.2305,13.2222,13.2305,18400.0
2010-12-30 13:40:00,15.95,15.95,15.94,15.94,11600.0,13.2305,13.2305,13.2222,13.2222,11600.0
2010-12-30 13:50:00,15.94,15.96,15.94,15.95,41600.0,13.2222,13.2388,13.2222,13.2305,41600.0
2010-12-30 14:00:00,15.95,15.95,15.95,15.95,12400.0,13.2305,13.2305,13.2305,13.2305,12400.0
2010-12-30 14:10:00,15.95,15.96,15.95,15.95,18400.0,13.2305,13.2388,13.2305,13.2305,18400.0
2010-12-30 14:20:00,15.96,15.97,15.96,15.97,19200.0,13.2388,13.2471,13.2388,13.2471,19200.0
2010-12-30 14:30:00,15.97,15.98,15.97,15.97,29600.0,13.2471,13.2554,13.2471,13.2471,29600.0
2010-12-30 14:40:00,15.97,15.98,15.97,15.98,10400.0,13.2471,13.2554,13.2471,13.2554,10400.0
2010-12-30 14:50:00,15.98,15.99,15.97,15.99,31600.0,13.2554,13.2637,13.2471,13.2637,31600.0
2010-12-30 15:00:00,15.98,15.98,15.97,15.97,21600.0,13.2554,13.2554,13.2471,13.2471,21600.0
2010-12-30 15:10:00,15.97,15.99,15.97,15.98,33200.0,13.2471,13.2637,13.2471,13.2554,33200.0
2010-12-30 15:20:00,15.98,15.99,15.97,15.99,81200.0,13.2554,13.2637,13.2471,13.2637,81200.0
2010-12-30 15:30:00,15.99,15.99,15.98,15.99,104400.0,13.2637,13.2637,13.2554,13.2637,104400.0
2010-12-30 15:40:00,15.99,15.99,15.97,15.99,254000.0,13.2637,13.2637,13.2471,13.2637,254000.0
2010-12-30 15:50:00,15.99,15.99,15.96,15.96,231200.0,13.2637,13.2637,13.2388,13.2388,231200.0
2010-12-31 09:30:00,15.93,15.98,15.91,15.93,46400.0,13.2139,13.2554,13.1973,13.2139,46400.0
2010-12-31 09:40:00,15.92,15.92,15.81,15.81,128400.0,13.2056,13.2056,13.1144,13.1144,128400.0
2010-12-31 09:50:00,15.81,15.92,15.81,15.9,193200.0,13.1144,13.2056,13.1144,13.189,193200.0
2010-12-31 10:00:00,15.9,15.91,15.81,15.83,177600.0,13.189,13.1973,13.1144,13.131,177600.0
2010-12-31 10:10:00,15.84,15.89,15.83,15.87,126800.0,13.1393,13.1808,13.131,13.1642,126800.0
2010-12-31 10:20:00,15.88,15.92,15.87,15.91,36000.0,13.1725,13.2056,13.1642,13.1973,36000.0
2010-12-31 10:30:00,15.91,15.92,15.88,15.88,31600.0,13.1973,13.2056,13.1725,13.1725,31600.0
2010-12-31 10:40:00,15.89,15.9,15.89,15.89,20000.0,13.1808,13.189,13.1808,13.1808,20000.0
2010-12-31 10:50:00,15.89,15.92,15.89,15.91,24800.0,13.1808,13.2056,13.1808,13.1973,24800.0
2010-12-31 11:00:00,15.91,15.93,15.9,15.92,24400.0,13.1973,13.2139,13.189,13.2056,24400.0
2010-12-31 11:10:00,15.91,15.94,15.9,15.94,15600.0,13.1973,13.2222,13.189,13.2222,15600.0
2010-12-31 11:20:00,15.93,15.94,15.93,15.93,12400.0,13.2139,13.2222,13.2139,13.2139,12400.0
2010-12-31 11:30:00,15.93,15.93,15.91,15.91,12800.0,13.2139,13.2139,13.1973,13.1973,12800.0
2010-12-31 11:40:00,15.9,15.9,15.89,15.9,9200.0,13.189,13.189,13.1808,13.189,9200.0
2010-12-31 11:50:00,15.9,15.9,15.89,15.9,12800.0,13.189,13.189,13.1808,13.189,12800.0
2010-12-31 12:00:00,15.91,15.91,15.9,15.9,18800.0,13.1973,13.1973,13.189,13.189,18800.0
2010-12-31 12:10:00,15.9,15.91,15.9,15.9,19200.0,13.189,13.1973,13.189,13.189,19200.0
2010-12-31 12:20:00,15.9,15.9,15.88,15.9,16800.0,13.189,13.189,13.1725,13.189,16800.0
2010-12-31 12:30:00,15.89,15.89,15.88,15.88,18000.0,13.1808,13.1808,13.1725,13.1725,18000.0
2010-12-31 12:40:00,15.87,15.88,15.85,15.86,17200.0,13.1642,13.1725,13.1476,13.1559,17200.0
2010-12-31 12:50:00,15.86,15.87,15.86,15.87,18000.0,13.1559,13.1642,13.1559,13.1642,18000.0
2010-12-31 13:00:00,15.87,15.88,15.86,15.88,14000.0,13.1642,13.1725,13.1559,13.1725,14000.0
2010-12-31 13:10:00,15.88,15.89,15.88,15.88,7200.0,13.1725,13.1808,13.1725,13.1725,7200.0
2010-12-31 13:20:00,15.88,15.89,15.88,15.88,20800.0,13.1725,13.1808,13.1725,13.1725,20800.0
2010-12-31 13:30:00,15.88,15.88,15.88,15.88,9200.0,13.1725,13.1725,13.1725,13.1725,9200.0
2010-12-31 13:40:00,15.88,15.88,15.86,15.86,22400.0,13.1725,13.1725,13.1559,13.1559,22400.0
2010-12-31 13:50:00,15.85,15.85,15.84,15.84,12400.0,13.1476,13.1476,13.1393,13.1393,12400.0
2010-12-31 14:00:00,15.85,15.85,15.84,15.84,16400.0,13.1476,13.1476,13.1393,13.1393,16400.0
2010-12-31 14:10:00,15.84,15.84,15.83,15.83,12000.0,13.1393,13.1393,13.131,13.131,12000.0
2010-12-31 14:20:00,15.83,15.84,15.83,15.84,14800.0,13.131,13.1393,13.131,13.1393,14800.0
2010-12-31 14:30:00,15.84,15.84,15.83,15.84,20000.0,13.1393,13.1393,13.131,13.1393,20000.0
2010-12-31 14:40:00,15.84,15.85,15.84,15.85,22400.0,13.1393,13.1476,13.1393,13.1476,22400.0
2010-12-31 14:50:00,15.85,15.86,15.85,15.86,18400.0,13.1476,13.1559,13.1476,13.1559,18400.0
2010-12-31 15:00:00,15.86,15.86,15.86,15.86,20400.0,13.1559,13.1559,13.1559,13.1559,20400.0
2010-12-31 15:10:00,15.86,15.88,15.86,15.87,40800.0,13.1559,13.1725,13.1559,13.1642,40800.0
2010-12-31 15:20:00,15.87,15.87,15.86,15.86,43200.0,13.1642,13.1642,13.1559,13.1559,43200.0
2010-12-31 15:30:00,15.86,15.87,15.85,15.86,61200.0,13.1559,13.1642,13.1476,13.1559,61200.0
2010-12-31 15:40:00,15.85,15.87,15.81,15.81,136000.0,13.1476,13.1642,13.1144,13.1144,136000.0
2010-12-31 15:50:00,15.81,15.83,15.8,15.81,348800.0,13.1144,13.131,13.1061,13.1144,348800.0
2011-01-03 09:30:00,15.99,16.19,15.99,16.14,377600.0,13.2637,13.4296,13.2637,13.3881,377600.0
2011-01-03 09:40:00,16.13,16.18,16.09,16.1,170400.0,13.3798,13.4213,13.3467,13.3549,170400.0
2011-01-03 09:50:00,16.11,16.11,16.02,16.02,130000.0,13.3632,13.3632,13.2886,13.2886,130000.0
2011-01-03 10:00:00,16.02,16.08,15.99,16.06,210400.0,13.2886,13.3384,13.2637,13.3218,210400.0
2011-01-03 10:10:00,16.06,16.15,16.06,16.14,154800.0,13.3218,13.3964,13.3218,13.3881,154800.0
2011-01-03 10:20:00,16.15,16.16,16.1,16.11,141600.0,13.3964,13.4047,13.3549,13.3632,141600.0
2011-01-03 10:30:00,16.12,16.12,16.08,16.09,88400.0,13.3715,13.3715,13.3384,13.3467,88400.0
2011-01-03 10:40:00,16.09,16.15,16.08,16.14,96000.0,13.3467,13.3964,13.3384,13.3881,96000.0
2011-01-03 10:50:00,16.14,16.16,16.13,16.13,84000.0,13.3881,13.4047,13.3798,13.3798,84000.0
2011-01-03 11:00:00,16.13,16.14,16.09,16.1,58400.0,13.3798,13.3881,13.3467,13.3549,58400.0
2011-01-03 11:10:00,16.1,16.1,16.06,16.06,80000.0,13.3549,13.3549,13.3218,13.3218,80000.0
2011-01-03 11:20:00,16.06,16.06,16.05,16.06,56800.0,13.3218,13.3218,13.3135,13.3218,56800.0
2011-01-03 11:30:00,16.06,16.07,16.04,16.06,44400.0,13.3218,13.3301,13.3052,13.3218,44400.0
2011-01-03 11:40:00,16.07,16.08,16.05,16.05,90800.0,13.3301,13.3384,13.3135,13.3135,90800.0
2011-01-03 11:50:00,16.05,16.08,16.05,16.07,134800.0,13.3135,13.3384,13.3135,13.3301,134800.0
2011-01-03 12:00:00,16.07,16.08,16.03,16.03,44400.0,13.3301,13.3384,13.2969,13.2969,44400.0
2011-01-03 12:10:00,16.03,16.03,15.99,15.99,42800.0,13.2969,13.2969,13.2637,13.2637,42800.0
2011-01-03 12:20:00,16.0,16.0,15.98,15.98,50400.0,13.272,13.272,13.2554,13.2554,50400.0
2011-01-03 12:30:00,15.98,15.99,15.97,15.99,36400.0,13.2554,13.2637,13.2471,13.2637,36400.0
2011-01-03 12:40:00,15.99,15.99,15.98,15.98,42400.0,13.2637,13.2637,13.2554,13.2554,42400.0
2011-01-03 12:50:00,15.97,15.97,15.95,15.96,24400.0,13.2471,13.2471,13.2305,13.2388,24400.0
2011-01-03 13:00:00,15.96,15.99,15.96,15.99,22800.0,13.2388,13.2637,13.2388,13.2637,22800.0
2011-01-03 13:10:00,15.99,15.99,15.98,15.99,48400.0,13.2637,13.2637,13.2554,13.2637,48400.0
2011-01-03 13:20:00,15.98,15.99,15.96,15.97,42800.0,13.2554,13.2637,13.2388,13.2471,42800.0
2011-01-03 13:30:00,15.97,15.97,15.97,15.97,32000.0,13.2471,13.2471,13.2471,13.2471,32000.0
2011-01-03 13:40:00,15.98,15.99,15.97,15.97,36000.0,13.2554,13.2637,13.2471,13.2471,36000.0
2011-01-03 13:50:00,15.98,15.98,15.97,15.98,28000.0,13.2554,13.2554,13.2471,13.2554,28000.0
2011-01-03 14:00:00,15.98,15.98,15.97,15.97,58000.0,13.2554,13.2554,13.2471,13.2471,58000.0
2011-01-03 14:10:00,15.97,15.97,15.96,15.97,75600.0,13.2471,13.2471,13.2388,13.2471,75600.0
2011-01-03 14:20:00,15.97,15.97,15.96,15.96,53200.0,13.2471,13.2471,13.2388,13.2388,53200.0
2011-01-03 14:30:00,15.96,15.96,15.94,15.96,68400.0,13.2388,13.2388,13.2222,13.2388,68400.0
2011-01-03 14:40:00,15.96,15.96,15.94,15.95,78000.0,13.2388,13.2388,13.2222,13.2305,78000.0
2011-01-03 14:50:00,15.95,15.97,15.95,15.97,39200.0,13.2305,13.2471,13.2305,13.2471,39200.0
2011-01-03 15:00:00,15.97,15.97,15.95,15.95,120400.0,13.2471,13.2471,13.2305,13.2305,120400.0
2011-01-03 15:10:00,15.95,15.96,15.95,15.96,83600.0,13.2305,13.2388,13.2305,13.2388,83600.0
2011-01-03 15:20:00,15.96,15.96,15.94,15.96,94800.0,13.2388,13.2388,13.2222,13.2388,94800.0
2011-01-03 15:30:00,15.96,15.99,15.96,15.99,238000.0,13.2388,13.2637,13.2388,13.2637,238000.0
2011-01-03 15:40:00,15.99,15.99,15.97,15.97,167200.0,13.2637,13.2637,13.2471,13.2471,167200.0
2011-01-03 15:50:00,15.97,15.97,15.94,15.96,337200.0,13.2471,13.2471,13.2222,13.2388,337200.0
2011-01-04 09:30:00,16.0,16.0,15.9,15.92,169200.0,13.272,13.272,13.189,13.2056,169200.0
2011-01-04 09:40:00,15.93,15.93,15.83,15.83,124000.0,13.2139,13.2139,13.131,13.131,124000.0
2011-01-04 09:50:00,15.83,15.85,15.74,15.74,256400.0,13.131,13.1476,13.0563,13.0563,256400.0
2011-01-04 10:00:00,15.76,15.77,15.72,15.72,260400.0,13.0729,13.0812,13.0397,13.0397,260400.0
2011-01-04 10:10:00,15.72,15.75,15.7,15.74,202400.0,13.0397,13.0646,13.0231,13.0563,202400.0
2011-01-04 10:20:00,15.74,15.78,15.74,15.76,267600.0,13.0563,13.0895,13.0563,13.0729,267600.0
2011-01-04 10:30:00,15.76,15.78,15.75,15.78,305600.0,13.0729,13.0895,13.0646,13.0895,305600.0
2011-01-04 10:40:00,15.77,15.78,15.74,15.74,132800.0,13.0812,13.0895,13.0563,13.0563,132800.0
2011-01-04 10:50:00,15.74,15.74,15.72,15.72,123600.0,13.0563,13.0563,13.0397,13.0397,123600.0
2011-01-04 11:00:00,15.72,15.72,15.67,15.68,188800.0,13.0397,13.0397,12.9983,13.0066,188800.0
2011-01-04 11:10:00,15.68,15.72,15.64,15.7,165600.0,13.0066,13.0397,12.9734,13.0231,165600.0
2011-01-04 11:20:00,15.7,15.71,15.66,15.68,42400.0,13.0231,13.0314,12.99,13.0066,42400.0
2011-01-04 11:30:00,15.68,15.7,15.65,15.69,48400.0,13.0066,13.0231,12.9817,13.0149,48400.0
2011-01-04 11:40:00,15.69,15.69,15.65,15.65,47600.0,13.0149,13.0149,12.9817,12.9817,47600.0
2011-01-04 11:50:00,15.65,15.66,15.62,15.62,86000.0,12.9817,12.99,12.9568,12.9568,86000.0
2011-01-04 12:00:00,15.62,15.63,15.58,15.58,123600.0,12.9568,12.9651,12.9236,12.9236,123600.0
2011-01-04 12:10:00,15.58,15.62,15.58,15.61,112000.0,12.9236,12.9568,12.9236,12.9485,112000.0
2011-01-04 12:20:00,15.61,15.63,15.56,15.56,180000.0,12.9485,12.9651,12.907,12.907,180000.0
2011-01-04 12:30:00,15.56,15.57,15.55,15.56,171600.0,12.907,12.9153,12.8987,12.907,171600.0
2011-01-04 12:40:00,15.56,15.56,15.54,15.55,95200.0,12.907,12.907,12.8904,12.8987,95200.0
2011-01-04 12:50:00,15.55,15.56,15.55,15.56,94000.0,12.8987,12.907,12.8987,12.907,94000.0
2011-01-04 13:00:00,15.56,15.57,15.56,15.56,87600.0,12.907,12.9153,12.907,12.907,87600.0
2011-01-04 13:10:00,15.56,15.61,15.56,15.59,97600.0,12.907,12.9485,12.907,12.9319,97600.0
2011-01-04 13:20:00,15.59,15.6,15.59,15.59,22000.0,12.9319,12.9402,12.9319,12.9319,22000.0
2011-01-04 13:30:00,15.59,15.59,15.57,15.58,55200.0,12.9319,12.9319,12.9153,12.9236,55200.0
2011-01-04 13:40:00,15.58,15.58,15.56,15.57,34800.0,12.9236,12.9236,12.907,12.9153,34800.0
2011-01-04 13:50:00,15.57,15.59,15.56,15.59,39600.0,12.9153,12.9319,12.907,12.9319,39600.0
2011-01-04 14:00:00,15.59,15.62,15.58,15.61,79600.0,12.9319,12.9568,12.9236,12.9485,79600.0
2011-01-04 14:10:00,15.61,15.64,15.6,15.63,101600.0,12.9485,12.9734,12.9402,12.9651,101600.0
2011-01-04 14:20:00,15.63,15.64,15.61,15.61,277600.0,12.9651,12.9734,12.9485,12.9485,277600.0
2011-01-04 14:30:00,15.6,15.61,15.59,15.6,64400.0,12.9402,12.9485,12.9319,12.9402,64400.0
2011-01-04 14:40:00,15.6,15.6,15.59,15.59,141600.0,12.9402,12.9402,12.9319,12.9319,141600.0
2011-01-04 14:50:00,15.59,15.59,15.58,15.58,82800.0,12.9319,12.9319,12.9236,12.9236,82800.0
2011-01-04 15:00:00,15.58,15.6,15.56,15.56,163200.0,12.9236,12.9402,12.907,12.907,163200.0
2011-01-04 15:10:00,15.56,15.59,15.56,15.56,99200.0,12.907,12.9319,12.907,12.907,99200.0
2011-01-04 15:20:00,15.56,15.56,15.54,15.55,303600.0,12.907,12.907,12.8904,12.8987,303600.0
2011-01-04 15:30:00,15.55,15.61,15.55,15.6,313600.0,12.8987,12.9485,12.8987,12.9402,313600.0
2011-01-04 15:40:00,15.6,15.61,15.55,15.55,302400.0,12.9402,12.9485,12.8987,12.8987,302400.0
2011-01-04 15:50:00,15.55,15.56,15.53,15.55,480800.0,12.8987,12.907,12.8821,12.8987,480800.0
2011-01-05 09:30:00,15.48,15.48,15.04,15.34,694000.0,12.8407,12.8407,12.4757,12.7245,694000.0
2011-01-05 09:40:00,15.34,15.34,15.19,15.29,380000.0,12.7245,12.7245,12.6001,12.6831,380000.0
2011-01-05 09:50:00,15.29,15.44,15.29,15.43,269600.0,12.6831,12.8075,12.6831,12.7992,269600.0
2011-01-05 10:00:00,15.43,15.5,15.4,15.49,384000.0,12.7992,12.8572,12.7743,12.849,384000.0
2011-01-05 10:10:00,15.49,15.52,15.4,15.42,644800.0,12.849,12.8738,12.7743,12.7909,644800.0
2011-01-05 10:20:00,15.42,15.43,15.37,15.38,121600.0,12.7909,12.7992,12.7494,12.7577,121600.0
2011-01-05 10:30:00,15.38,15.46,15.38,15.46,94000.0,12.7577,12.8241,12.7577,12.8241,94000.0
2011-01-05 10:40:00,15.47,15.51,15.47,15.5,125600.0,12.8324,12.8655,12.8324,12.8572,125600.0
2011-01-05 10:50:00,15.49,15.54,15.49,15.52,102000.0,12.849,12.8904,12.849,12.8738,102000.0
2011-01-05 11:00:00,15.52,15.52,15.5,15.51,81600.0,12.8738,12.8738,12.8572,12.8655,81600.0
2011-01-05 11:10:00,15.51,15.51,15.47,15.49,108800.0,12.8655,12.8655,12.8324,12.849,108800.0
2011-01-05 11:20:00,15.49,15.55,15.48,15.55,114000.0,12.849,12.8987,12.8407,12.8987,114000.0
2011-01-05 11:30:00,15.55,15.57,15.55,15.57,110000.0,12.8987,12.9153,12.8987,12.9153,110000.0
2011-01-05 11:40:00,15.57,15.57,15.54,15.55,120000.0,12.9153,12.9153,12.8904,12.8987,120000.0
2011-01-05 11:50:00,15.55,15.57,15.54,15.56,82400.0,12.8987,12.9153,12.8904,12.907,82400.0
2011-01-05 12:00:00,15.57,15.59,15.56,15.58,56800.0,12.9153,12.9319,12.907,12.9236,56800.0
2011-01-05 12:10:00,15.59,15.59,15.56,15.57,146800.0,12.9319,12.9319,12.907,12.9153,146800.0
2011-01-05 12:20:00,15.56,15.58,15.56,15.56,90800.0,12.907,12.9236,12.907,12.907,90800.0
2011-01-05 12:30:00,15.56,15.57,15.54,15.54,69600.0,12.907,12.9153,12.8904,12.8904,69600.0
2011-01-05 12:40:00,15.54,15.54,15.5,15.5,145200.0,12.8904,12.8904,12.8572,12.8572,145200.0
2011-01-05 12:50:00,15.5,15.5,15.48,15.49,90800.0,12.8572,12.8572,12.8407,12.849,90800.0
2011-01-05 13:00:00,15.49,15.51,15.49,15.51,262000.0,12.849,12.8655,12.849,12.8655,262000.0
2011-01-05 13:10:00,15.51,15.52,15.49,15.5,75600.0,12.8655,12.8738,12.849,12.8572,75600.0
2011-01-05 13:20:00,15.51,15.51,15.49,15.49,49200.0,12.8655,12.8655,12.849,12.849,49200.0
2011-01-05 13:30:00,15.49,15.53,15.49,15.52,102400.0,12.849,12.8821,12.849,12.8738,102400.0
2011-01-05 13:40:00,15.52,15.54,15.52,15.53,71600.0,12.8738,12.8904,12.8738,12.8821,71600.0
2011-01-05 13:50:00,15.54,15.54,15.52,15.53,74800.0,12.8904,12.8904,12.8738,12.8821,74800.0
2011-01-05 14:00:00,15.53,15.59,15.52,15.55,189600.0,12.8821,12.9319,12.8738,12.8987,189600.0
2011-01-05 14:10:00,15.55,15.58,15.55,15.58,52800.0,12.8987,12.9236,12.8987,12.9236,52800.0
2011-01-05 14:20:00,15.58,15.63,15.57,15.62,192000.0,12.9236,12.9651,12.9153,12.9568,192000.0
2011-01-05 14:30:00,15.62,15.67,15.61,15.62,189600.0,12.9568,12.9983,12.9485,12.9568,189600.0
2011-01-05 14:40:00,15.61,15.61,15.57,15.57,142400.0,12.9485,12.9485,12.9153,12.9153,142400.0
2011-01-05 14:50:00,15.57,15.57,15.55,15.57,144000.0,12.9153,12.9153,12.8987,12.9153,144000.0
2011-01-05 15:00:00,15.57,15.59,15.56,15.58,122800.0,12.9153,12.9319,12.907,12.9236,122800.0
2011-01-05 15:10:00,15.58,15.6,15.58,15.6,95600.0,12.9236,12.9402,12.9236,12.9402,95600.0
2011-01-05 15:20:00,15.6,15.6,15.58,15.58,83200.0,12.9402,12.9402,12.9236,12.9236,83200.0
2011-01-05 15:30:00,15.58,15.64,15.58,15.63,268400.0,12.9236,12.9734,12.9236,12.9651,268400.0
2011-01-05 15:40:00,15.63,15.63,15.6,15.62,233200.0,12.9651,12.9651,12.9402,12.9568,233200.0
2011-01-05 15:50:00,15.62,15.66,15.62,15.66,526000.0,12.9568,12.99,12.9568,12.99,526000.0
2011-01-06 09:30:00,15.93,16.08,15.84,16.03,1002000.0,13.2139,13.3384,13.1393,13.2969,1002000.0
2011-01-06 09:40:00,16.03,16.17,15.97,16.08,729200.0,13.2969,13.413,13.2471,13.3384,729200.0
2011-01-06 09:50:00,16.08,16.13,15.99,16.09,686000.0,13.3384,13.3798,13.2637,13.3467,686000.0
2011-01-06 10:00:00,16.09,16.19,16.09,16.15,614000.0,13.3467,13.4296,13.3467,13.3964,614000.0
2011-01-06 10:10:00,16.16,16.16,16.03,16.04,655200.0,13.4047,13.4047,13.2969,13.3052,655200.0
2011-01-06 10:20:00,16.04,16.11,16.04,16.09,430000.0,13.3052,13.3632,13.3052,13.3467,430000.0
2011-01-06 10:30:00,16.09,16.11,16.03,16.03,599600.0,13.3467,13.3632,13.2969,13.2969,599600.0
2011-01-06 10:40:00,16.03,16.05,15.99,16.01,258800.0,13.2969,13.3135,13.2637,13.2803,258800.0
2011-01-06 10:50:00,16.01,16.05,15.91,16.02,237200.0,13.2803,13.3135,13.1973,13.2886,237200.0
2011-01-06 11:00:00,16.02,16.03,15.93,15.93,194000.0,13.2886,13.2969,13.2139,13.2139,194000.0
2011-01-06 11:10:00,15.93,15.94,15.87,15.91,184400.0,13.2139,13.2222,13.1642,13.1973,184400.0
2011-01-06 11:20:00,15.91,15.96,15.91,15.93,158000.0,13.1973,13.2388,13.1973,13.2139,158000.0
2011-01-06 11:30:00,15.93,15.96,15.91,15.93,83200.0,13.2139,13.2388,13.1973,13.2139,83200.0
2011-01-06 11:40:00,15.93,15.99,15.9,15.91,466000.0,13.2139,13.2637,13.189,13.1973,466000.0
2011-01-06 11:50:00,15.91,15.94,15.9,15.94,132400.0,13.1973,13.2222,13.189,13.2222,132400.0
2011-01-06 12:00:00,15.94,15.94,15.91,15.92,106800.0,13.2222,13.2222,13.1973,13.2056,106800.0
2011-01-06 12:10:00,15.93,15.96,15.93,15.96,75200.0,13.2139,13.2388,13.2139,13.2388,75200.0
2011-01-06 12:20:00,15.96,15.98,15.94,15.95,176800.0,13.2388,13.2554,13.2222,13.2305,176800.0
2011-01-06 12:30:00,15.96,15.97,15.95,15.96,105600.0,13.2388,13.2471,13.2305,13.2388,105600.0
2011-01-06 12:40:00,15.95,15.97,15.94,15.97,349200.0,13.2305,13.2471,13.2222,13.2471,349200.0
2011-01-06 12:50:00,15.96,15.97,15.93,15.93,142400.0,13.2388,13.2471,13.2139,13.2139,142400.0
2011-01-06 13:00:00,15.94,15.94,15.91,15.94,104800.0,13.2222,13.2222,13.1973,13.2222,104800.0
2011-01-06 13:10:00,15.94,15.97,15.94,15.96,371600.0,13.2222,13.2471,13.2222,13.2388,371600.0
2011-01-06 13:20:00,15.95,15.97,15.94,15.97,84400.0,13.2305,13.2471,13.2222,13.2471,84400.0
2011-01-06 13:30:00,15.97,15.99,15.95,15.97,83600.0,13.2471,13.2637,13.2305,13.2471,83600.0
2011-01-06 13:40:00,15.97,16.0,15.97,15.99,250400.0,13.2471,13.272,13.2471,13.2637,250400.0
2011-01-06 13:50:00,15.99,16.01,15.98,16.0,559600.0,13.2637,13.2803,13.2554,13.272,559600.0
2011-01-06 14:00:00,16.0,16.04,15.97,15.99,344400.0,13.272,13.3052,13.2471,13.2637,344400.0
2011-01-06 14:10:00,15.99,16.0,15.97,15.99,159600.0,13.2637,13.272,13.2471,13.2637,159600.0
2011-01-06 14:20:00,15.99,16.01,15.98,15.99,171200.0,13.2637,13.2803,13.2554,13.2637,171200.0
2011-01-06 14:30:00,16.0,16.01,15.98,15.98,166400.0,13.272,13.2803,13.2554,13.2554,166400.0
2011-01-06 14:40:00,15.98,15.99,15.95,15.97,164800.0,13.2554,13.2637,13.2305,13.2471,164800.0
2011-01-06 14:50:00,15.97,15.98,15.93,15.93,212800.0,13.2471,13.2554,13.2139,13.2139,212800.0
2011-01-06 15:00:00,15.94,15.95,15.91,15.94,265200.0,13.2222,13.2305,13.1973,13.2222,265200.0
2011-01-06 15:10:00,15.94,15.97,15.92,15.93,177600.0,13.2222,13.2471,13.2056,13.2139,177600.0
2011-01-06 15:20:00,15.92,15.95,15.88,15.91,460800.0,13.2056,13.2305,13.1725,13.1973,460800.0
2011-01-06 15:30:00,15.91,15.97,15.91,15.97,408000.0,13.1973,13.2471,13.1973,13.2471,408000.0
2011-01-06 15:40:00,15.97,15.98,15.93,15.94,244400.0,13.2471,13.2554,13.2139,13.2222,244400.0
2011-01-06 15:50:00,15.94,15.97,15.93,15.94,613600.0,13.2222,13.2471,13.2139,13.2222,613600.0
2011-01-07 09:30:00,16.03,16.18,16.0,16.14,334000.0,13.2969,13.4213,13.272,13.3881,334000.0
2011-01-07 09:40:00,16.14,16.15,16.03,16.04,307200.0,13.3881,13.3964,13.2969,13.3052,307200.0
2011-01-07 09:50:00,16.02,16.06,15.94,15.96,424400.0,13.2886,13.3218,13.2222,13.2388,424400.0
2011-01-07 10:00:00,15.96,16.01,15.94,15.99,147200.0,13.2388,13.2803,13.2222,13.2637,147200.0
2011-01-07 10:10:00,15.99,16.04,15.97,16.02,537600.0,13.2637,13.3052,13.2471,13.2886,537600.0
2011-01-07 10:20:00,16.02,16.06,16.0,16.04,170000.0,13.2886,13.3218,13.272,13.3052,170000.0
2011-01-07 10:30:00,16.04,16.05,16.01,16.03,169200.0,13.3052,13.3135,13.2803,13.2969,169200.0
2011-01-07 10:40:00,16.02,16.05,16.0,16.03,147600.0,13.2886,13.3135,13.272,13.2969,147600.0
2011-01-07 10:50:00,16.02,16.06,16.0,16.05,208000.0,13.2886,13.3218,13.272,13.3135,208000.0
2011-01-07 11:00:00,16.05,16.07,16.02,16.02,121200.0,13.3135,13.3301,13.2886,13.2886,121200.0
2011-01-07 11:10:00,16.02,16.08,16.0,16.08,264400.0,13.2886,13.3384,13.272,13.3384,264400.0
2011-01-07 11:20:00,16.08,16.09,16.02,16.02,111600.0,13.3384,13.3467,13.2886,13.2886,111600.0
2011-01-07 11:30:00,16.02,16.03,15.97,15.98,103600.0,13.2886,13.2969,13.2471,13.2554,103600.0
2011-01-07 11:40:00,15.98,15.99,15.95,15.96,107200.0,13.2554,13.2637,13.2305,13.2388,107200.0
2011-01-07 11:50:00,15.96,15.96,15.9,15.94,140800.0,13.2388,13.2388,13.189,13.2222,140800.0
2011-01-07 12:00:00,15.94,15.95,15.91,15.95,174000.0,13.2222,13.2305,13.1973,13.2305,174000.0
2011-01-07 12:10:00,15.95,15.97,15.95,15.96,60000.0,13.2305,13.2471,13.2305,13.2388,60000.0
2011-01-07 12:20:00,15.95,15.97,15.95,15.95,67200.0,13.2305,13.2471,13.2305,13.2305,67200.0
2011-01-07 12:30:00,15.95,15.96,15.89,15.89,88000.0,13.2305,13.2388,13.1808,13.1808,88000.0
2011-01-07 12:40:00,15.89,15.92,15.87,15.88,92000.0,13.1808,13.2056,13.1642,13.1725,92000.0
2011-01-07 12:50:00,15.88,15.89,15.83,15.89,96000.0,13.1725,13.1808,13.131,13.1808,96000.0
2011-01-07 13:00:00,15.9,15.94,15.9,15.91,109600.0,13.189,13.2222,13.189,13.1973,109600.0
2011-01-07 13:10:00,15.91,15.94,15.9,15.93,102800.0,13.1973,13.2222,13.189,13.2139,102800.0
2011-01-07 13:20:00,15.94,15.94,15.9,15.9,72400.0,13.2222,13.2222,13.189,13.189,72400.0
2011-01-07 13:30:00,15.9,15.91,15.88,15.9,95600.0,13.189,13.1973,13.1725,13.189,95600.0
2011-01-07 13:40:00,15.9,15.9,15.87,15.87,63600.0,13.189,13.189,13.1642,13.1642,63600.0
2011-01-07 13:50:00,15.87,15.87,15.81,15.81,138400.0,13.1642,13.1642,13.1144,13.1144,138400.0
2011-01-07 14:00:00,15.82,15.85,15.81,15.84,90800.0,13.1227,13.1476,13.1144,13.1393,90800.0
2011-01-07 14:10:00,15.84,15.85,15.82,15.83,64800.0,13.1393,13.1476,13.1227,13.131,64800.0
2011-01-07 14:20:00,15.83,15.87,15.83,15.86,43600.0,13.131,13.1642,13.131,13.1559,43600.0
2011-01-07 14:30:00,15.85,15.89,15.85,15.88,97200.0,13.1476,13.1808,13.1476,13.1725,97200.0
2011-01-07 14:40:00,15.88,15.9,15.86,15.9,98800.0,13.1725,13.189,13.1559,13.189,98800.0
2011-01-07 14:50:00,15.9,15.92,15.88,15.9,79200.0,13.189,13.2056,13.1725,13.189,79200.0
2011-01-07 15:00:00,15.9,15.92,15.86,15.91,100000.0,13.189,13.2056,13.1559,13.1973,100000.0
2011-01-07 15:10:00,15.9,15.94,15.88,15.93,82000.0,13.189,13.2222,13.1725,13.2139,82000.0
2011-01-07 15:20:00,15.93,15.95,15.91,15.95,190400.0,13.2139,13.2305,13.1973,13.2305,190400.0
2011-01-07 15:30:00,15.95,15.96,15.93,15.95,192400.0,13.2305,13.2388,13.2139,13.2305,192400.0
2011-01-07 15:40:00,15.95,16.0,15.95,15.97,204000.0,13.2305,13.272,13.2305,13.2471,204000.0
2011-01-07 15:50:00,15.96,16.02,15.96,15.99,691600.0,13.2388,13.2886,13.2388,13.2637,691600.0
2011-01-10 09:30:00,15.88,16.0,15.79,15.79,232800.0,13.1725,13.272,13.0978,13.0978,232800.0
2011-01-10 09:40:00,15.79,15.93,15.77,15.93,211600.0,13.0978,13.2139,13.0812,13.2139,211600.0
2011-01-10 09:50:00,15.91,15.92,15.84,15.86,292000.0,13.1973,13.2056,13.1393,13.1559,292000.0
2011-01-10 10:00:00,15.86,15.92,15.85,15.91,279600.0,13.1559,13.2056,13.1476,13.1973,279600.0
2011-01-10 10:10:00,15.91,15.99,15.91,15.97,307600.0,13.1973,13.2637,13.1973,13.2471,307600.0
2011-01-10 10:20:00,15.97,16.0,15.94,15.96,146000.0,13.2471,13.272,13.2222,13.2388,146000.0
2011-01-10 10:30:00,15.97,15.99,15.94,15.94,117600.0,13.2471,13.2637,13.2222,13.2222,117600.0
2011-01-10 10:40:00,15.94,15.96,15.93,15.95,111600.0,13.2222,13.2388,13.2139,13.2305,111600.0
2011-01-10 10:50:00,15.95,15.98,15.94,15.97,98000.0,13.2305,13.2554,13.2222,13.2471,98000.0
2011-01-10 11:00:00,15.97,15.98,15.95,15.95,169600.0,13.2471,13.2554,13.2305,13.2305,169600.0
2011-01-10 11:10:00,15.95,15.97,15.94,15.97,123600.0,13.2305,13.2471,13.2222,13.2471,123600.0
2011-01-10 11:20:00,15.97,15.99,15.94,15.97,301200.0,13.2471,13.2637,13.2222,13.2471,301200.0
2011-01-10 11:30:00,15.96,15.99,15.96,15.99,132000.0,13.2388,13.2637,13.2388,13.2637,132000.0
2011-01-10 11:40:00,16.0,16.01,15.99,16.0,94400.0,13.272,13.2803,13.2637,13.272,94400.0
2011-01-10 11:50:00,16.0,16.02,15.99,15.99,127600.0,13.272,13.2886,13.2637,13.2637,127600.0
2011-01-10 12:00:00,15.99,16.01,15.98,15.99,98400.0,13.2637,13.2803,13.2554,13.2637,98400.0
2011-01-10 12:10:00,15.99,15.99,15.95,15.97,126000.0,13.2637,13.2637,13.2305,13.2471,126000.0
2011-01-10 12:20:00,15.97,16.0,15.97,15.98,118400.0,13.2471,13.272,13.2471,13.2554,118400.0
2011-01-10 12:30:00,15.98,16.0,15.95,15.97,120400.0,13.2554,13.272,13.2305,13.2471,120400.0
2011-01-10 12:40:00,15.98,15.98,15.97,15.97,45600.0,13.2554,13.2554,13.2471,13.2471,45600.0
2011-01-10 12:50:00,15.97,15.99,15.97,15.97,178400.0,13.2471,13.2637,13.2471,13.2471,178400.0
2011-01-10 13:00:00,15.98,16.01,15.97,16.0,188400.0,13.2554,13.2803,13.2471,13.272,188400.0
2011-01-10 13:10:00,16.0,16.03,16.0,16.03,64800.0,13.272,13.2969,13.272,13.2969,64800.0
2011-01-10 13:20:00,16.03,16.06,16.01,16.05,68000.0,13.2969,13.3218,13.2803,13.3135,68000.0
2011-01-10 13:30:00,16.06,16.07,16.04,16.05,54800.0,13.3218,13.3301,13.3052,13.3135,54800.0
2011-01-10 13:40:00,16.04,16.06,16.03,16.04,99600.0,13.3052,13.3218,13.2969,13.3052,99600.0
2011-01-10 13:50:00,16.03,16.04,16.02,16.03,31600.0,13.2969,13.3052,13.2886,13.2969,31600.0
2011-01-10 14:00:00,16.03,16.04,16.02,16.03,93200.0,13.2969,13.3052,13.2886,13.2969,93200.0
2011-01-10 14:10:00,16.03,16.05,16.03,16.03,49200.0,13.2969,13.3135,13.2969,13.2969,49200.0
2011-01-10 14:20:00,16.04,16.06,16.03,16.05,74800.0,13.3052,13.3218,13.2969,13.3135,74800.0
2011-01-10 14:30:00,16.04,16.08,16.04,16.08,64000.0,13.3052,13.3384,13.3052,13.3384,64000.0
2011-01-10 14:40:00,16.08,16.08,16.06,16.07,57600.0,13.3384,13.3384,13.3218,13.3301,57600.0
2011-01-10 14:50:00,16.07,16.09,16.07,16.09,60400.0,13.3301,13.3467,13.3301,13.3467,60400.0
2011-01-10 15:00:00,16.09,16.1,16.07,16.1,144800.0,13.3467,13.3549,13.3301,13.3549,144800.0
2011-01-10 15:10:00,16.1,16.13,16.1,16.1,131600.0,13.3549,13.3798,13.3549,13.3549,131600.0
2011-01-10 15:20:00,16.1,16.13,16.09,16.11,124800.0,13.3549,13.3798,13.3467,13.3632,124800.0
2011-01-10 15:30:00,16.11,16.11,16.09,16.09,137600.0,13.3632,13.3632,13.3467,13.3467,137600.0
2011-01-10 15:40:00,16.09,16.09,16.07,16.09,181200.0,13.3467,13.3467,13.3301,13.3467,181200.0
2011-01-10 15:50:00,16.09,16.1,16.07,16.07,272400.0,13.3467,13.3549,13.3301,13.3301,272400.0
2011-01-11 09:30:00,16.1,16.14,15.97,15.99,166400.0,13.3549,13.3881,13.2471,13.2637,166400.0
2011-01-11 09:40:00,15.99,16.03,15.95,16.0,120000.0,13.2637,13.2969,13.2305,13.272,120000.0
2011-01-11 09:50:00,15.99,16.09,15.99,16.04,110400.0,13.2637,13.3467,13.2637,13.3052,110400.0
2011-01-11 10:00:00,16.04,16.09,16.01,16.05,178400.0,13.3052,13.3467,13.2803,13.3135,178400.0
2011-01-11 10:10:00,16.05,16.07,16.03,16.03,89200.0,13.3135,13.3301,13.2969,13.2969,89200.0
2011-01-11 10:20:00,16.04,16.09,16.04,16.08,73600.0,13.3052,13.3467,13.3052,13.3384,73600.0
2011-01-11 10:30:00,16.08,16.09,16.06,16.08,103200.0,13.3384,13.3467,13.3218,13.3384,103200.0
2011-01-11 10:40:00,16.08,16.08,16.06,16.06,112800.0,13.3384,13.3384,13.3218,13.3218,112800.0
2011-01-11 10:50:00,16.06,16.07,16.05,16.06,52400.0,13.3218,13.3301,13.3135,13.3218,52400.0
2011-01-11 11:00:00,16.06,16.1,16.06,16.09,88000.0,13.3218,13.3549,13.3218,13.3467,88000.0
2011-01-11 11:10:00,16.09,16.11,16.08,16.08,48800.0,13.3467,13.3632,13.3384,13.3384,48800.0
2011-01-11 11:20:00,16.08,16.09,16.05,16.06,110000.0,13.3384,13.3467,13.3135,13.3218,110000.0
2011-01-11 11:30:00,16.06,16.07,16.03,16.03,76400.0,13.3218,13.3301,13.2969,13.2969,76400.0
2011-01-11 11:40:00,16.04,16.04,16.0,16.0,238000.0,13.3052,13.3052,13.272,13.272,238000.0
2011-01-11 11:50:00,16.01,16.03,16.0,16.02,42800.0,13.2803,13.2969,13.272,13.2886,42800.0
2011-01-11 12:00:00,16.02,16.05,16.02,16.05,37600.0,13.2886,13.3135,13.2886,13.3135,37600.0
2011-01-11 12:10:00,16.05,16.06,16.03,16.04,84400.0,13.3135,13.3218,13.2969,13.3052,84400.0
2011-01-11 12:20:00,16.04,16.06,16.03,16.03,46400.0,13.3052,13.3218,13.2969,13.2969,46400.0
2011-01-11 12:30:00,16.04,16.07,16.04,16.07,93200.0,13.3052,13.3301,13.3052,13.3301,93200.0
2011-01-11 12:40:00,16.07,16.08,16.05,16.08,44400.0,13.3301,13.3384,13.3135,13.3384,44400.0
2011-01-11 12:50:00,16.08,16.09,16.07,16.08,48800.0,13.3384,13.3467,13.3301,13.3384,48800.0
2011-01-11 13:00:00,16.09,16.1,16.07,16.09,81200.0,13.3467,13.3549,13.3301,13.3467,81200.0
2011-01-11 13:10:00,16.08,16.08,16.04,16.06,90400.0,13.3384,13.3384,13.3052,13.3218,90400.0
2011-01-11 13:20:00,16.06,16.08,16.05,16.07,86800.0,13.3218,13.3384,13.3135,13.3301,86800.0
2011-01-11 13:30:00,16.07,16.08,16.07,16.07,61600.0,13.3301,13.3384,13.3301,13.3301,61600.0
2011-01-11 13:40:00,16.07,16.08,16.05,16.07,75600.0,13.3301,13.3384,13.3135,13.3301,75600.0
2011-01-11 13:50:00,16.08,16.08,16.02,16.04,92400.0,13.3384,13.3384,13.2886,13.3052,92400.0
2011-01-11 14:00:00,16.04,16.05,16.01,16.02,94000.0,13.3052,13.3135,13.2803,13.2886,94000.0
2011-01-11 14:10:00,16.02,16.06,16.02,16.06,72000.0,13.2886,13.3218,13.2886,13.3218,72000.0
2011-01-11 14:20:00,16.07,16.07,16.03,16.05,67200.0,13.3301,13.3301,13.2969,13.3135,67200.0
2011-01-11 14:30:00,16.05,16.06,16.04,16.05,50800.0,13.3135,13.3218,13.3052,13.3135,50800.0
2011-01-11 14:40:00,16.05,16.08,16.05,16.07,98000.0,13.3135,13.3384,13.3135,13.3301,98000.0
2011-01-11 14:50:00,16.07,16.09,16.06,16.08,108800.0,13.3301,13.3467,13.3218,13.3384,108800.0
2011-01-11 15:00:00,16.08,16.11,16.08,16.11,64000.0,13.3384,13.3632,13.3384,13.3632,64000.0
2011-01-11 15:10:00,16.11,16.11,16.08,16.11,128000.0,13.3632,13.3632,13.3384,13.3632,128000.0
2011-01-11 15:20:00,16.11,16.11,16.09,16.1,105200.0,13.3632,13.3632,13.3467,13.3549,105200.0
2011-01-11 15:30:00,16.11,16.12,16.09,16.1,100000.0,13.3632,13.3715,13.3467,13.3549,100000.0
2011-01-11 15:40:00,16.11,16.12,16.1,16.11,114800.0,13.3632,13.3715,13.3549,13.3632,114800.0
2011-01-11 15:50:00,16.12,16.13,16.11,16.12,239200.0,13.3715,13.3798,13.3632,13.3715,239200.0
2011-01-12 09:30:00,16.19,16.22,16.12,16.16,117600.0,13.4296,13.4545,13.3715,13.4047,117600.0
2011-01-12 09:40:00,16.15,16.25,16.12,16.23,203600.0,13.3964,13.4794,13.3715,13.4628,203600.0
2011-01-12 09:50:00,16.23,16.32,16.23,16.31,402000.0,13.4628,13.5374,13.4628,13.5291,402000.0
2011-01-12 10:00:00,16.3,16.31,16.24,16.26,137200.0,13.5208,13.5291,13.4711,13.4877,137200.0
2011-01-12 10:10:00,16.25,16.28,16.23,16.23,157200.0,13.4794,13.5043,13.4628,13.4628,157200.0
2011-01-12 10:20:00,16.23,16.24,16.2,16.21,95600.0,13.4628,13.4711,13.4379,13.4462,95600.0
2011-01-12 10:30:00,16.21,16.21,16.18,16.19,76400.0,13.4462,13.4462,13.4213,13.4296,76400.0
2011-01-12 10:40:00,16.19,16.19,16.15,16.16,91600.0,13.4296,13.4296,13.3964,13.4047,91600.0
2011-01-12 10:50:00,16.15,16.17,16.14,16.14,126400.0,13.3964,13.413,13.3881,13.3881,126400.0
2011-01-12 11:00:00,16.15,16.17,16.13,16.13,176800.0,13.3964,13.413,13.3798,13.3798,176800.0
2011-01-12 11:10:00,16.13,16.15,16.13,16.15,48000.0,13.3798,13.3964,13.3798,13.3964,48000.0
2011-01-12 11:20:00,16.16,16.17,16.15,16.16,55200.0,13.4047,13.413,13.3964,13.4047,55200.0
2011-01-12 11:30:00,16.16,16.18,16.15,16.18,89200.0,13.4047,13.4213,13.3964,13.4213,89200.0
2011-01-12 11:40:00,16.18,16.21,16.17,16.18,91200.0,13.4213,13.4462,13.413,13.4213,91200.0
2011-01-12 11:50:00,16.18,16.27,16.18,16.26,70000.0,13.4213,13.496,13.4213,13.4877,70000.0
2011-01-12 12:00:00,16.26,16.28,16.25,16.25,71600.0,13.4877,13.5043,13.4794,13.4794,71600.0
2011-01-12 12:10:00,16.24,16.25,16.22,16.22,49600.0,13.4711,13.4794,13.4545,13.4545,49600.0
2011-01-12 12:20:00,16.22,16.25,16.22,16.24,50800.0,13.4545,13.4794,13.4545,13.4711,50800.0
2011-01-12 12:30:00,16.24,16.24,16.22,16.22,48800.0,13.4711,13.4711,13.4545,13.4545,48800.0
2011-01-12 12:40:00,16.22,16.24,16.22,16.23,86400.0,13.4545,13.4711,13.4545,13.4628,86400.0
2011-01-12 12:50:00,16.23,16.23,16.21,16.22,59600.0,13.4628,13.4628,13.4462,13.4545,59600.0
2011-01-12 13:00:00,16.21,16.22,16.2,16.21,206800.0,13.4462,13.4545,13.4379,13.4462,206800.0
2011-01-12 13:10:00,16.21,16.21,16.18,16.19,65200.0,13.4462,13.4462,13.4213,13.4296,65200.0
2011-01-12 13:20:00,16.19,16.2,16.15,16.15,66400.0,13.4296,13.4379,13.3964,13.3964,66400.0
2011-01-12 13:30:00,16.15,16.15,16.13,16.14,74000.0,13.3964,13.3964,13.3798,13.3881,74000.0
2011-01-12 13:40:00,16.14,16.14,16.09,16.09,175600.0,13.3881,13.3881,13.3467,13.3467,175600.0
2011-01-12 13:50:00,16.09,16.11,16.09,16.11,43600.0,13.3467,13.3632,13.3467,13.3632,43600.0
2011-01-12 14:00:00,16.11,16.11,16.05,16.06,70400.0,13.3632,13.3632,13.3135,13.3218,70400.0
2011-01-12 14:10:00,16.06,16.07,16.05,16.06,51200.0,13.3218,13.3301,13.3135,13.3218,51200.0
2011-01-12 14:20:00,16.06,16.07,16.06,16.07,48000.0,13.3218,13.3301,13.3218,13.3301,48000.0
2011-01-12 14:30:00,16.07,16.07,16.06,16.06,55200.0,13.3301,13.3301,13.3218,13.3218,55200.0
2011-01-12 14:40:00,16.06,16.07,16.04,16.04,68800.0,13.3218,13.3301,13.3052,13.3052,68800.0
2011-01-12 14:50:00,16.04,16.05,16.03,16.05,58800.0,13.3052,13.3135,13.2969,13.3135,58800.0
2011-01-12 15:00:00,16.04,16.06,16.04,16.04,89200.0,13.3052,13.3218,13.3052,13.3052,89200.0
2011-01-12 15:10:00,16.04,16.04,16.01,16.01,54400.0,13.3052,13.3052,13.2803,13.2803,54400.0
2011-01-12 15:20:00,16.01,16.02,15.99,16.0,80800.0,13.2803,13.2886,13.2637,13.272,80800.0
2011-01-12 15:30:00,16.0,16.02,16.0,16.0,84000.0,13.272,13.2886,13.272,13.272,84000.0
2011-01-12 15:40:00,16.01,16.03,16.0,16.02,142000.0,13.2803,13.2969,13.272,13.2886,142000.0
2011-01-12 15:50:00,16.02,16.03,16.0,16.02,279200.0,13.2886,13.2969,13.272,13.2886,279200.0
2011-01-13 09:30:00,15.98,16.04,15.94,15.97,64400.0,13.2554,13.3052,13.2222,13.2471,64400.0
2011-01-13 09:40:00,15.97,16.0,15.95,15.97,72000.0,13.2471,13.272,13.2305,13.2471,72000.0
2011-01-13 09:50:00,15.96,16.0,15.96,15.98,87600.0,13.2388,13.272,13.2388,13.2554,87600.0
2011-01-13 10:00:00,15.98,15.99,15.95,15.97,199600.0,13.2554,13.2637,13.2305,13.2471,199600.0
2011-01-13 10:10:00,15.97,15.98,15.95,15.97,65200.0,13.2471,13.2554,13.2305,13.2471,65200.0
2011-01-13 10:20:00,15.97,15.99,15.97,15.98,48400.0,13.2471,13.2637,13.2471,13.2554,48400.0
2011-01-13 10:30:00,15.97,15.97,15.94,15.97,67200.0,13.2471,13.2471,13.2222,13.2471,67200.0
2011-01-13 10:40:00,15.97,15.97,15.96,15.96,62800.0,13.2471,13.2471,13.2388,13.2388,62800.0
2011-01-13 10:50:00,15.96,15.98,15.96,15.97,34400.0,13.2388,13.2554,13.2388,13.2471,34400.0
2011-01-13 11:00:00,15.97,15.97,15.96,15.97,63200.0,13.2471,13.2471,13.2388,13.2471,63200.0
2011-01-13 11:10:00,15.96,15.97,15.96,15.96,43600.0,13.2388,13.2471,13.2388,13.2388,43600.0
2011-01-13 11:20:00,15.97,15.97,15.96,15.96,52400.0,13.2471,13.2471,13.2388,13.2388,52400.0
2011-01-13 11:30:00,15.97,15.98,15.97,15.98,50000.0,13.2471,13.2554,13.2471,13.2554,50000.0
2011-01-13 11:40:00,15.97,15.98,15.97,15.97,53600.0,13.2471,13.2554,13.2471,13.2471,53600.0
2011-01-13 11:50:00,15.97,15.97,15.95,15.96,73200.0,13.2471,13.2471,13.2305,13.2388,73200.0
2011-01-13 12:00:00,15.96,15.97,15.95,15.96,38800.0,13.2388,13.2471,13.2305,13.2388,38800.0
2011-01-13 12:10:00,15.96,15.97,15.95,15.95,49200.0,13.2388,13.2471,13.2305,13.2305,49200.0
2011-01-13 12:20:00,15.95,15.96,15.95,15.95,28000.0,13.2305,13.2388,13.2305,13.2305,28000.0
2011-01-13 12:30:00,15.95,15.95,15.92,15.93,32000.0,13.2305,13.2305,13.2056,13.2139,32000.0
2011-01-13 12:40:00,15.93,15.93,15.92,15.92,34400.0,13.2139,13.2139,13.2056,13.2056,34400.0
2011-01-13 12:50:00,15.92,15.93,15.92,15.92,26400.0,13.2056,13.2139,13.2056,13.2056,26400.0
2011-01-13 13:00:00,15.92,15.93,15.91,15.93,78400.0,13.2056,13.2139,13.1973,13.2139,78400.0
2011-01-13 13:10:00,15.93,15.95,15.92,15.93,27600.0,13.2139,13.2305,13.2056,13.2139,27600.0
2011-01-13 13:20:00,15.93,15.96,15.93,15.96,26000.0,13.2139,13.2388,13.2139,13.2388,26000.0
2011-01-13 13:30:00,15.96,15.97,15.96,15.97,40000.0,13.2388,13.2471,13.2388,13.2471,40000.0
2011-01-13 13:40:00,15.96,15.97,15.95,15.95,17200.0,13.2388,13.2471,13.2305,13.2305,17200.0
2011-01-13 13:50:00,15.96,15.96,15.94,15.95,31200.0,13.2388,13.2388,13.2222,13.2305,31200.0
2011-01-13 14:00:00,15.95,15.95,15.94,15.95,36000.0,13.2305,13.2305,13.2222,13.2305,36000.0
2011-01-13 14:10:00,15.95,15.95,15.93,15.95,56800.0,13.2305,13.2305,13.2139,13.2305,56800.0
2011-01-13 14:20:00,15.95,15.95,15.94,15.95,32000.0,13.2305,13.2305,13.2222,13.2305,32000.0
2011-01-13 14:30:00,15.95,15.97,15.95,15.97,74800.0,13.2305,13.2471,13.2305,13.2471,74800.0
2011-01-13 14:40:00,15.97,15.97,15.96,15.96,37600.0,13.2471,13.2471,13.2388,13.2388,37600.0
2011-01-13 14:50:00,15.96,15.96,15.95,15.95,79200.0,13.2388,13.2388,13.2305,13.2305,79200.0
2011-01-13 15:00:00,15.95,15.96,15.95,15.95,52400.0,13.2305,13.2388,13.2305,13.2305,52400.0
2011-01-13 15:10:00,15.95,15.95,15.93,15.93,45600.0,13.2305,13.2305,13.2139,13.2139,45600.0
2011-01-13 15:20:00,15.93,15.93,15.92,15.92,62400.0,13.2139,13.2139,13.2056,13.2056,62400.0
2011-01-13 15:30:00,15.92,15.92,15.9,15.91,116800.0,13.2056,13.2056,13.189,13.1973,116800.0
2011-01-13 15:40:00,15.9,15.94,15.9,15.94,215600.0,13.189,13.2222,13.189,13.2222,215600.0
2011-01-13 15:50:00,15.94,15.95,15.93,15.95,225600.0,13.2222,13.2305,13.2139,13.2305,225600.0
2011-01-14 09:30:00,15.9,15.95,15.85,15.9,124400.0,13.189,13.2305,13.1476,13.189,124400.0
2011-01-14 09:40:00,15.9,15.91,15.87,15.9,88000.0,13.189,13.1973,13.1642,13.189,88000.0
2011-01-14 09:50:00,15.9,15.95,15.84,15.91,178000.0,13.189,13.2305,13.1393,13.1973,178000.0
2011-01-14 10:00:00,15.92,15.93,15.88,15.9,145200.0,13.2056,13.2139,13.1725,13.189,145200.0
2011-01-14 10:10:00,15.9,15.92,15.88,15.88,113600.0,13.189,13.2056,13.1725,13.1725,113600.0
2011-01-14 10:20:00,15.88,15.9,15.87,15.87,78000.0,13.1725,13.189,13.1642,13.1642,78000.0
2011-01-14 10:30:00,15.87,15.89,15.84,15.85,116000.0,13.1642,13.1808,13.1393,13.1476,116000.0
2011-01-14 10:40:00,15.85,15.9,15.85,15.88,82400.0,13.1476,13.189,13.1476,13.1725,82400.0
2011-01-14 10:50:00,15.89,15.89,15.86,15.88,74000.0,13.1808,13.1808,13.1559,13.1725,74000.0
2011-01-14 11:00:00,15.88,15.9,15.87,15.88,95600.0,13.1725,13.189,13.1642,13.1725,95600.0
2011-01-14 11:10:00,15.89,15.9,15.87,15.87,71600.0,13.1808,13.189,13.1642,13.1642,71600.0
2011-01-14 11:20:00,15.87,15.89,15.87,15.88,49200.0,13.1642,13.1808,13.1642,13.1725,49200.0
2011-01-14 11:30:00,15.89,15.9,15.88,15.9,105600.0,13.1808,13.189,13.1725,13.189,105600.0
2011-01-14 11:40:00,15.89,15.93,15.89,15.92,66000.0,13.1808,13.2139,13.1808,13.2056,66000.0
2011-01-14 11:50:00,15.92,15.92,15.9,15.92,50800.0,13.2056,13.2056,13.189,13.2056,50800.0
2011-01-14 12:00:00,15.92,15.92,15.9,15.91,51600.0,13.2056,13.2056,13.189,13.1973,51600.0
2011-01-14 12:10:00,15.91,15.93,15.9,15.91,68800.0,13.1973,13.2139,13.189,13.1973,68800.0
2011-01-14 12:20:00,15.91,15.91,15.89,15.89,66400.0,13.1973,13.1973,13.1808,13.1808,66400.0
2011-01-14 12:30:00,15.89,15.9,15.88,15.9,78400.0,13.1808,13.189,13.1725,13.189,78400.0
2011-01-14 12:40:00,15.9,15.91,15.89,15.9,110800.0,13.189,13.1973,13.1808,13.189,110800.0
2011-01-14 12:50:00,15.9,15.9,15.88,15.89,51600.0,13.189,13.189,13.1725,13.1808,51600.0
2011-01-14 13:00:00,15.89,15.91,15.89,15.89,47200.0,13.1808,13.1973,13.1808,13.1808,47200.0
2011-01-14 13:10:00,15.89,15.9,15.89,15.9,37600.0,13.1808,13.189,13.1808,13.189,37600.0
2011-01-14 13:20:00,15.9,15.91,15.89,15.9,94800.0,13.189,13.1973,13.1808,13.189,94800.0
2011-01-14 13:30:00,15.9,15.93,15.9,15.92,66000.0,13.189,13.2139,13.189,13.2056,66000.0
2011-01-14 13:40:00,15.92,15.96,15.92,15.96,44000.0,13.2056,13.2388,13.2056,13.2388,44000.0
2011-01-14 13:50:00,15.96,15.96,15.92,15.94,74400.0,13.2388,13.2388,13.2056,13.2222,74400.0
2011-01-14 14:00:00,15.94,15.96,15.93,15.95,44400.0,13.2222,13.2388,13.2139,13.2305,44400.0
2011-01-14 14:10:00,15.95,15.96,15.94,15.94,33600.0,13.2305,13.2388,13.2222,13.2222,33600.0
2011-01-14 14:20:00,15.94,15.96,15.93,15.96,78000.0,13.2222,13.2388,13.2139,13.2388,78000.0
2011-01-14 14:30:00,15.96,15.97,15.94,15.95,74800.0,13.2388,13.2471,13.2222,13.2305,74800.0
2011-01-14 14:40:00,15.95,15.96,15.93,15.94,56800.0,13.2305,13.2388,13.2139,13.2222,56800.0
2011-01-14 14:50:00,15.94,15.96,15.93,15.95,64000.0,13.2222,13.2388,13.2139,13.2305,64000.0
2011-01-14 15:00:00,15.95,15.97,15.94,15.97,68800.0,13.2305,13.2471,13.2222,13.2471,68800.0
2011-01-14 15:10:00,15.97,15.98,15.96,15.98,90000.0,13.2471,13.2554,13.2388,13.2554,90000.0
2011-01-14 15:20:00,15.98,15.98,15.96,15.96,84800.0,13.2554,13.2554,13.2388,13.2388,84800.0
2011-01-14 15:30:00,15.96,15.96,15.94,15.95,61200.0,13.2388,13.2388,13.2222,13.2305,61200.0
2011-01-14 15:40:00,15.94,15.97,15.94,15.96,131200.0,13.2222,13.2471,13.2222,13.2388,131200.0
2011-01-14 15:50:00,15.97,15.97,15.94,15.96,196400.0,13.2471,13.2471,13.2222,13.2388,196400.0
2011-01-18 09:30:00,15.99,16.1,15.97,16.06,211200.0,13.2637,13.3549,13.2471,13.3218,211200.0
2011-01-18 09:40:00,16.06,16.08,16.05,16.05,123200.0,13.3218,13.3384,13.3135,13.3135,123200.0
2011-01-18 09:50:00,16.06,16.08,16.0,16.01,116400.0,13.3218,13.3384,13.272,13.2803,116400.0
2011-01-18 10:00:00,16.02,16.06,15.99,16.0,116400.0,13.2886,13.3218,13.2637,13.272,116400.0
2011-01-18 10:10:00,16.0,16.05,16.0,16.05,153600.0,13.272,13.3135,13.272,13.3135,153600.0
2011-01-18 10:20:00,16.05,16.06,16.02,16.02,102400.0,13.3135,13.3218,13.2886,13.2886,102400.0
2011-01-18 10:30:00,16.02,16.02,15.96,15.96,79600.0,13.2886,13.2886,13.2388,13.2388,79600.0
2011-01-18 10:40:00,15.97,15.97,15.89,15.89,103600.0,13.2471,13.2471,13.1808,13.1808,103600.0
2011-01-18 10:50:00,15.89,15.89,15.84,15.87,174400.0,13.1808,13.1808,13.1393,13.1642,174400.0
2011-01-18 11:00:00,15.87,15.91,15.87,15.9,56400.0,13.1642,13.1973,13.1642,13.189,56400.0
2011-01-18 11:10:00,15.9,15.94,15.88,15.93,65600.0,13.189,13.2222,13.1725,13.2139,65600.0
2011-01-18 11:20:00,15.93,15.98,15.92,15.98,62800.0,13.2139,13.2554,13.2056,13.2554,62800.0
2011-01-18 11:30:00,15.98,16.0,15.98,15.98,35600.0,13.2554,13.272,13.2554,13.2554,35600.0
2011-01-18 11:40:00,15.99,15.99,15.97,15.97,22400.0,13.2637,13.2637,13.2471,13.2471,22400.0
2011-01-18 11:50:00,15.97,15.97,15.94,15.95,53600.0,13.2471,13.2471,13.2222,13.2305,53600.0
2011-01-18 12:00:00,15.95,15.96,15.94,15.96,56400.0,13.2305,13.2388,13.2222,13.2388,56400.0
2011-01-18 12:10:00,15.95,15.97,15.95,15.96,34800.0,13.2305,13.2471,13.2305,13.2388,34800.0
2011-01-18 12:20:00,15.96,15.97,15.95,15.96,36400.0,13.2388,13.2471,13.2305,13.2388,36400.0
2011-01-18 12:30:00,15.96,15.98,15.96,15.97,36800.0,13.2388,13.2554,13.2388,13.2471,36800.0
2011-01-18 12:40:00,15.97,15.97,15.95,15.95,33200.0,13.2471,13.2471,13.2305,13.2305,33200.0
2011-01-18 12:50:00,15.95,15.95,15.93,15.95,28400.0,13.2305,13.2305,13.2139,13.2305,28400.0
2011-01-18 13:00:00,15.95,15.95,15.92,15.93,30400.0,13.2305,13.2305,13.2056,13.2139,30400.0
2011-01-18 13:10:00,15.93,15.93,15.9,15.91,34000.0,13.2139,13.2139,13.189,13.1973,34000.0
2011-01-18 13:20:00,15.91,15.92,15.9,15.91,40000.0,13.1973,13.2056,13.189,13.1973,40000.0
2011-01-18 13:30:00,15.91,15.93,15.91,15.93,45200.0,13.1973,13.2139,13.1973,13.2139,45200.0
2011-01-18 13:40:00,15.93,15.94,15.93,15.93,29200.0,13.2139,13.2222,13.2139,13.2139,29200.0
2011-01-18 13:50:00,15.93,15.96,15.93,15.96,48800.0,13.2139,13.2388,13.2139,13.2388,48800.0
2011-01-18 14:00:00,15.96,15.97,15.95,15.97,45200.0,13.2388,13.2471,13.2305,13.2471,45200.0
2011-01-18 14:10:00,15.97,16.0,15.97,16.0,63600.0,13.2471,13.272,13.2471,13.272,63600.0
2011-01-18 14:20:00,16.0,16.0,15.97,15.99,84400.0,13.272,13.272,13.2471,13.2637,84400.0
2011-01-18 14:30:00,15.99,15.99,15.98,15.99,45200.0,13.2637,13.2637,13.2554,13.2637,45200.0
2011-01-18 14:40:00,15.99,15.99,15.98,15.98,54000.0,13.2637,13.2637,13.2554,13.2554,54000.0
2011-01-18 14:50:00,15.98,16.0,15.98,16.0,60400.0,13.2554,13.272,13.2554,13.272,60400.0
2011-01-18 15:00:00,16.0,16.0,15.99,15.99,65600.0,13.272,13.272,13.2637,13.2637,65600.0
2011-01-18 15:10:00,15.99,15.99,15.96,15.96,62000.0,13.2637,13.2637,13.2388,13.2388,62000.0
2011-01-18 15:20:00,15.96,15.98,15.96,15.97,93600.0,13.2388,13.2554,13.2388,13.2471,93600.0
2011-01-18 15:30:00,15.97,15.98,15.95,15.98,115200.0,13.2471,13.2554,13.2305,13.2554,115200.0
2011-01-18 15:40:00,15.98,15.99,15.95,15.97,232400.0,13.2554,13.2637,13.2305,13.2471,232400.0
2011-01-18 15:50:00,15.96,15.97,15.94,15.94,440000.0,13.2388,13.2471,13.2222,13.2222,440000.0
2011-01-19 09:30:00,15.91,16.0,15.89,16.0,156000.0,13.1973,13.272,13.1808,13.272,156000.0
2011-01-19 09:40:00,16.0,16.0,15.96,16.0,168400.0,13.272,13.272,13.2388,13.272,168400.0
2011-01-19 09:50:00,16.0,16.06,15.98,16.06,216800.0,13.272,13.3218,13.2554,13.3218,216800.0
2011-01-19 10:00:00,16.06,16.1,16.05,16.1,108000.0,13.3218,13.3549,13.3135,13.3549,108000.0
2011-01-19 10:10:00,16.1,16.11,16.05,16.07,84400.0,13.3549,13.3632,13.3135,13.3301,84400.0
2011-01-19 10:20:00,16.07,16.08,16.03,16.06,144400.0,13.3301,13.3384,13.2969,13.3218,144400.0
2011-01-19 10:30:00,16.06,16.13,16.06,16.13,103600.0,13.3218,13.3798,13.3218,13.3798,103600.0
2011-01-19 10:40:00,16.13,16.13,16.09,16.1,96800.0,13.3798,13.3798,13.3467,13.3549,96800.0
2011-01-19 10:50:00,16.1,16.13,16.09,16.13,123200.0,13.3549,13.3798,13.3467,13.3798,123200.0
2011-01-19 11:00:00,16.13,16.16,16.12,16.14,166000.0,13.3798,13.4047,13.3715,13.3881,166000.0
2011-01-19 11:10:00,16.15,16.17,16.13,16.17,48000.0,13.3964,13.413,13.3798,13.413,48000.0
2011-01-19 11:20:00,16.17,16.17,16.16,16.17,46400.0,13.413,13.413,13.4047,13.413,46400.0
2011-01-19 11:30:00,16.17,16.18,16.16,16.18,39600.0,13.413,13.4213,13.4047,13.4213,39600.0
2011-01-19 11:40:00,16.18,16.22,16.18,16.21,50000.0,13.4213,13.4545,13.4213,13.4462,50000.0
2011-01-19 11:50:00,16.22,16.25,16.21,16.23,78800.0,13.4545,13.4794,13.4462,13.4628,78800.0
2011-01-19 12:00:00,16.23,16.25,16.23,16.24,44000.0,13.4628,13.4794,13.4628,13.4711,44000.0
2011-01-19 12:10:00,16.24,16.25,16.2,16.2,55200.0,13.4711,13.4794,13.4379,13.4379,55200.0
2011-01-19 12:20:00,16.2,16.21,16.19,16.19,45600.0,13.4379,13.4462,13.4296,13.4296,45600.0
2011-01-19 12:30:00,16.19,16.19,16.16,16.17,97200.0,13.4296,13.4296,13.4047,13.413,97200.0
2011-01-19 12:40:00,16.17,16.17,16.15,16.16,68400.0,13.413,13.413,13.3964,13.4047,68400.0
2011-01-19 12:50:00,16.15,16.18,16.15,16.17,41600.0,13.3964,13.4213,13.3964,13.413,41600.0
2011-01-19 13:00:00,16.17,16.18,16.16,16.18,68000.0,13.413,13.4213,13.4047,13.4213,68000.0
2011-01-19 13:10:00,16.18,16.19,16.18,16.18,55200.0,13.4213,13.4296,13.4213,13.4213,55200.0
2011-01-19 13:20:00,16.18,16.21,16.18,16.21,55200.0,13.4213,13.4462,13.4213,13.4462,55200.0
2011-01-19 13:30:00,16.21,16.22,16.2,16.21,70800.0,13.4462,13.4545,13.4379,13.4462,70800.0
2011-01-19 13:40:00,16.21,16.21,16.2,16.21,49600.0,13.4462,13.4462,13.4379,13.4462,49600.0
2011-01-19 13:50:00,16.21,16.23,16.21,16.22,76000.0,13.4462,13.4628,13.4462,13.4545,76000.0
2011-01-19 14:00:00,16.23,16.23,16.22,16.22,61600.0,13.4628,13.4628,13.4545,13.4545,61600.0
2011-01-19 14:10:00,16.22,16.24,16.22,16.23,172000.0,13.4545,13.4711,13.4545,13.4628,172000.0
2011-01-19 14:20:00,16.23,16.24,16.2,16.2,77600.0,13.4628,13.4711,13.4379,13.4379,77600.0
2011-01-19 14:30:00,16.2,16.2,16.18,16.18,69200.0,13.4379,13.4379,13.4213,13.4213,69200.0
2011-01-19 14:40:00,16.18,16.18,16.15,16.15,83600.0,13.4213,13.4213,13.3964,13.3964,83600.0
2011-01-19 14:50:00,16.16,16.16,16.14,16.15,91600.0,13.4047,13.4047,13.3881,13.3964,91600.0
2011-01-19 15:00:00,16.16,16.16,16.12,16.12,92800.0,13.4047,13.4047,13.3715,13.3715,92800.0
2011-01-19 15:10:00,16.12,16.15,16.11,16.15,129600.0,13.3715,13.3964,13.3632,13.3964,129600.0
2011-01-19 15:20:00,16.15,16.16,16.14,16.15,93200.0,13.3964,13.4047,13.3881,13.3964,93200.0
2011-01-19 15:30:00,16.15,16.16,16.14,16.15,104800.0,13.3964,13.4047,13.3881,13.3964,104800.0
2011-01-19 15:40:00,16.16,16.16,16.14,16.16,393600.0,13.4047,13.4047,13.3881,13.4047,393600.0
2011-01-19 15:50:00,16.16,16.18,16.15,16.18,509600.0,13.4047,13.4213,13.3964,13.4213,509600.0
2011-01-20 09:30:00,16.14,16.35,16.13,16.25,162000.0,13.3881,13.5623,13.3798,13.4794,162000.0
2011-01-20 09:40:00,16.25,16.4,16.25,16.38,392800.0,13.4794,13.6038,13.4794,13.5872,392800.0
2011-01-20 09:50:00,16.38,16.43,16.33,16.35,254800.0,13.5872,13.6287,13.5457,13.5623,254800.0
2011-01-20 10:00:00,16.34,16.43,16.33,16.39,147200.0,13.554,13.6287,13.5457,13.5955,147200.0
2011-01-20 10:10:00,16.39,16.41,16.36,16.38,115600.0,13.5955,13.6121,13.5706,13.5872,115600.0
2011-01-20 10:20:00,16.38,16.41,16.3,16.31,124400.0,13.5872,13.6121,13.5208,13.5291,124400.0
2011-01-20 10:30:00,16.31,16.38,16.31,16.37,65200.0,13.5291,13.5872,13.5291,13.5789,65200.0
2011-01-20 10:40:00,16.37,16.37,16.3,16.31,86800.0,13.5789,13.5789,13.5208,13.5291,86800.0
2011-01-20 10:50:00,16.3,16.31,16.25,16.29,92800.0,13.5208,13.5291,13.4794,13.5126,92800.0
2011-01-20 11:00:00,16.28,16.3,16.25,16.27,125600.0,13.5043,13.5208,13.4794,13.496,125600.0
2011-01-20 11:10:00,16.26,16.28,16.22,16.22,94000.0,13.4877,13.5043,13.4545,13.4545,94000.0
2011-01-20 11:20:00,16.22,16.23,16.18,16.18,96000.0,13.4545,13.4628,13.4213,13.4213,96000.0
2011-01-20 11:30:00,16.18,16.2,16.16,16.19,59600.0,13.4213,13.4379,13.4047,13.4296,59600.0
2011-01-20 11:40:00,16.2,16.2,16.17,16.2,50000.0,13.4379,13.4379,13.413,13.4379,50000.0
2011-01-20 11:50:00,16.19,16.23,16.18,16.23,66000.0,13.4296,13.4628,13.4213,13.4628,66000.0
2011-01-20 12:00:00,16.23,16.23,16.2,16.2,40000.0,13.4628,13.4628,13.4379,13.4379,40000.0
2011-01-20 12:10:00,16.2,16.21,16.2,16.21,31200.0,13.4379,13.4462,13.4379,13.4462,31200.0
2011-01-20 12:20:00,16.2,16.25,16.2,16.2,87200.0,13.4379,13.4794,13.4379,13.4379,87200.0
2011-01-20 12:30:00,16.2,16.22,16.2,16.22,65600.0,13.4379,13.4545,13.4379,13.4545,65600.0
2011-01-20 12:40:00,16.22,16.24,16.22,16.23,59200.0,13.4545,13.4711,13.4545,13.4628,59200.0
2011-01-20 12:50:00,16.23,16.25,16.23,16.25,29200.0,13.4628,13.4794,13.4628,13.4794,29200.0
2011-01-20 13:00:00,16.24,16.25,16.22,16.25,49600.0,13.4711,13.4794,13.4545,13.4794,49600.0
2011-01-20 13:10:00,16.25,16.25,16.19,16.22,189600.0,13.4794,13.4794,13.4296,13.4545,189600.0
2011-01-20 13:20:00,16.21,16.21,16.15,16.2,102400.0,13.4462,13.4462,13.3964,13.4379,102400.0
2011-01-20 13:30:00,16.2,16.2,16.17,16.18,42800.0,13.4379,13.4379,13.413,13.4213,42800.0
2011-01-20 13:40:00,16.17,16.19,16.17,16.18,33600.0,13.413,13.4296,13.413,13.4213,33600.0
2011-01-20 13:50:00,16.18,16.18,16.16,16.17,58000.0,13.4213,13.4213,13.4047,13.413,58000.0
2011-01-20 14:00:00,16.17,16.22,16.17,16.2,66000.0,13.413,13.4545,13.413,13.4379,66000.0
2011-01-20 14:10:00,16.2,16.25,16.2,16.25,88000.0,13.4379,13.4794,13.4379,13.4794,88000.0
2011-01-20 14:20:00,16.25,16.26,16.23,16.25,89200.0,13.4794,13.4877,13.4628,13.4794,89200.0
2011-01-20 14:30:00,16.25,16.28,16.24,16.27,121600.0,13.4794,13.5043,13.4711,13.496,121600.0
2011-01-20 14:40:00,16.27,16.31,16.26,16.29,158000.0,13.496,13.5291,13.4877,13.5126,158000.0
2011-01-20 14:50:00,16.29,16.3,16.27,16.28,140400.0,13.5126,13.5208,13.496,13.5043,140400.0
2011-01-20 15:00:00,16.28,16.29,16.27,16.29,72800.0,13.5043,13.5126,13.496,13.5126,72800.0
2011-01-20 15:10:00,16.29,16.29,16.27,16.28,90400.0,13.5126,13.5126,13.496,13.5043,90400.0
2011-01-20 15:20:00,16.28,16.29,16.27,16.28,103200.0,13.5043,13.5126,13.496,13.5043,103200.0
2011-01-20 15:30:00,16.28,16.29,16.27,16.28,193600.0,13.5043,13.5126,13.496,13.5043,193600.0
2011-01-20 15:40:00,16.28,16.3,16.25,16.25,272400.0,13.5043,13.5208,13.4794,13.4794,272400.0
2011-01-20 15:50:00,16.25,16.27,16.24,16.27,378800.0,13.4794,13.496,13.4711,13.496,378800.0
2011-01-21 09:30:00,16.29,16.33,16.16,16.21,703600.0,13.5126,13.5457,13.4047,13.4462,703600.0
2011-01-21 09:40:00,16.2,16.31,16.19,16.25,112800.0,13.4379,13.5291,13.4296,13.4794,112800.0
2011-01-21 09:50:00,16.25,16.28,16.24,16.27,85600.0,13.4794,13.5043,13.4711,13.496,85600.0
2011-01-21 10:00:00,16.27,16.3,16.25,16.29,87600.0,13.496,13.5208,13.4794,13.5126,87600.0
2011-01-21 10:10:00,16.29,16.33,16.29,16.32,68400.0,13.5126,13.5457,13.5126,13.5374,68400.0
2011-01-21 10:20:00,16.32,16.33,16.28,16.28,47600.0,13.5374,13.5457,13.5043,13.5043,47600.0
2011-01-21 10:30:00,16.28,16.3,16.24,16.3,102400.0,13.5043,13.5208,13.4711,13.5208,102400.0
2011-01-21 10:40:00,16.3,16.32,16.28,16.3,61600.0,13.5208,13.5374,13.5043,13.5208,61600.0
2011-01-21 10:50:00,16.31,16.35,16.31,16.35,66400.0,13.5291,13.5623,13.5291,13.5623,66400.0
2011-01-21 11:00:00,16.35,16.35,16.3,16.31,72400.0,13.5623,13.5623,13.5208,13.5291,72400.0
2011-01-21 11:10:00,16.31,16.31,16.28,16.28,40400.0,13.5291,13.5291,13.5043,13.5043,40400.0
2011-01-21 11:20:00,16.28,16.32,16.28,16.32,39200.0,13.5043,13.5374,13.5043,13.5374,39200.0
2011-01-21 11:30:00,16.32,16.32,16.28,16.28,34000.0,13.5374,13.5374,13.5043,13.5043,34000.0
2011-01-21 11:40:00,16.27,16.28,16.26,16.28,38400.0,13.496,13.5043,13.4877,13.5043,38400.0
2011-01-21 11:50:00,16.28,16.29,16.27,16.29,51600.0,13.5043,13.5126,13.496,13.5126,51600.0
2011-01-21 12:00:00,16.29,16.29,16.27,16.27,120400.0,13.5126,13.5126,13.496,13.496,120400.0
2011-01-21 12:10:00,16.27,16.29,16.25,16.29,45600.0,13.496,13.5126,13.4794,13.5126,45600.0
2011-01-21 12:20:00,16.29,16.29,16.28,16.29,37600.0,13.5126,13.5126,13.5043,13.5126,37600.0
2011-01-21 12:30:00,16.29,16.29,16.27,16.27,37600.0,13.5126,13.5126,13.496,13.496,37600.0
2011-01-21 12:40:00,16.27,16.27,16.24,16.25,32400.0,13.496,13.496,13.4711,13.4794,32400.0
2011-01-21 12:50:00,16.25,16.29,16.24,16.29,35600.0,13.4794,13.5126,13.4711,13.5126,35600.0
2011-01-21 13:00:00,16.29,16.29,16.26,16.26,24800.0,13.5126,13.5126,13.4877,13.4877,24800.0
2011-01-21 13:10:00,16.26,16.29,16.25,16.29,50400.0,13.4877,13.5126,13.4794,13.5126,50400.0
2011-01-21 13:20:00,16.29,16.29,16.26,16.27,46800.0,13.5126,13.5126,13.4877,13.496,46800.0
2011-01-21 13:30:00,16.27,16.28,16.27,16.28,38400.0,13.496,13.5043,13.496,13.5043,38400.0
2011-01-21 13:40:00,16.28,16.29,16.27,16.27,65200.0,13.5043,13.5126,13.496,13.496,65200.0
2011-01-21 13:50:00,16.27,16.28,16.26,16.28,36000.0,13.496,13.5043,13.4877,13.5043,36000.0
2011-01-21 14:00:00,16.28,16.29,16.27,16.28,36800.0,13.5043,13.5126,13.496,13.5043,36800.0
2011-01-21 14:10:00,16.28,16.29,16.27,16.27,32400.0,13.5043,13.5126,13.496,13.496,32400.0
2011-01-21 14:20:00,16.27,16.29,16.27,16.29,26000.0,13.496,13.5126,13.496,13.5126,26000.0
2011-01-21 14:30:00,16.29,16.3,16.28,16.3,48000.0,13.5126,13.5208,13.5043,13.5208,48000.0
2011-01-21 14:40:00,16.29,16.3,16.29,16.3,52800.0,13.5126,13.5208,13.5126,13.5208,52800.0
2011-01-21 14:50:00,16.3,16.32,16.3,16.31,43200.0,13.5208,13.5374,13.5208,13.5291,43200.0
2011-01-21 15:00:00,16.31,16.32,16.3,16.3,53600.0,13.5291,13.5374,13.5208,13.5208,53600.0
2011-01-21 15:10:00,16.3,16.3,16.29,16.3,40800.0,13.5208,13.5208,13.5126,13.5208,40800.0
2011-01-21 15:20:00,16.3,16.3,16.29,16.29,66000.0,13.5208,13.5208,13.5126,13.5126,66000.0
2011-01-21 15:30:00,16.29,16.29,16.26,16.27,93200.0,13.5126,13.5126,13.4877,13.496,93200.0
2011-01-21 15:40:00,16.27,16.28,16.24,16.25,109600.0,13.496,13.5043,13.4711,13.4794,109600.0
2011-01-21 15:50:00,16.24,16.26,16.22,16.24,303200.0,13.4711,13.4877,13.4545,13.4711,303200.0
2011-01-24 09:30:00,16.25,16.26,16.22,16.23,121600.0,13.4794,13.4877,13.4545,13.4628,121600.0
2011-01-24 09:40:00,16.23,16.37,16.23,16.34,100400.0,13.4628,13.5789,13.4628,13.554,100400.0
2011-01-24 09:50:00,16.34,16.34,16.29,16.31,85200.0,13.554,13.554,13.5126,13.5291,85200.0
2011-01-24 10:00:00,16.31,16.34,16.29,16.33,64400.0,13.5291,13.554,13.5126,13.5457,64400.0
2011-01-24 10:10:00,16.33,16.34,16.3,16.31,212800.0,13.5457,13.554,13.5208,13.5291,212800.0
2011-01-24 10:20:00,16.31,16.34,16.31,16.33,76800.0,13.5291,13.554,13.5291,13.5457,76800.0
2011-01-24 10:30:00,16.33,16.33,16.3,16.3,47200.0,13.5457,13.5457,13.5208,13.5208,47200.0
2011-01-24 10:40:00,16.3,16.3,16.28,16.29,47600.0,13.5208,13.5208,13.5043,13.5126,47600.0
2011-01-24 10:50:00,16.29,16.3,16.25,16.26,62800.0,13.5126,13.5208,13.4794,13.4877,62800.0
2011-01-24 11:00:00,16.26,16.29,16.25,16.29,56400.0,13.4877,13.5126,13.4794,13.5126,56400.0
2011-01-24 11:10:00,16.29,16.31,16.29,16.31,27600.0,13.5126,13.5291,13.5126,13.5291,27600.0
2011-01-24 11:20:00,16.31,16.33,16.31,16.33,60400.0,13.5291,13.5457,13.5291,13.5457,60400.0
2011-01-24 11:30:00,16.32,16.35,16.32,16.34,48400.0,13.5374,13.5623,13.5374,13.554,48400.0
2011-01-24 11:40:00,16.34,16.37,16.34,16.36,56000.0,13.554,13.5789,13.554,13.5706,56000.0
2011-01-24 11:50:00,16.37,16.38,16.36,16.36,62000.0,13.5789,13.5872,13.5706,13.5706,62000.0
2011-01-24 12:00:00,16.36,16.39,16.36,16.37,47200.0,13.5706,13.5955,13.5706,13.5789,47200.0
2011-01-24 12:10:00,16.37,16.39,16.36,16.38,39200.0,13.5789,13.5955,13.5706,13.5872,39200.0
2011-01-24 12:20:00,16.39,16.39,16.38,16.39,13200.0,13.5955,13.5955,13.5872,13.5955,13200.0
2011-01-24 12:30:00,16.39,16.39,16.38,16.38,36800.0,13.5955,13.5955,13.5872,13.5872,36800.0
2011-01-24 12:40:00,16.38,16.4,16.38,16.39,100000.0,13.5872,13.6038,13.5872,13.5955,100000.0
2011-01-24 12:50:00,16.39,16.39,16.38,16.39,48400.0,13.5955,13.5955,13.5872,13.5955,48400.0
2011-01-24 13:00:00,16.39,16.39,16.38,16.38,82800.0,13.5955,13.5955,13.5872,13.5872,82800.0
2011-01-24 13:10:00,16.38,16.39,16.36,16.36,84400.0,13.5872,13.5955,13.5706,13.5706,84400.0
2011-01-24 13:20:00,16.36,16.37,16.34,16.35,47200.0,13.5706,13.5789,13.554,13.5623,47200.0
2011-01-24 13:30:00,16.35,16.36,16.35,16.35,46000.0,13.5623,13.5706,13.5623,13.5623,46000.0
2011-01-24 13:40:00,16.35,16.36,16.35,16.36,53200.0,13.5623,13.5706,13.5623,13.5706,53200.0
2011-01-24 13:50:00,16.36,16.36,16.34,16.34,57200.0,13.5706,13.5706,13.554,13.554,57200.0
2011-01-24 14:00:00,16.34,16.35,16.33,16.35,32400.0,13.554,13.5623,13.5457,13.5623,32400.0
2011-01-24 14:10:00,16.35,16.39,16.35,16.39,35200.0,13.5623,13.5955,13.5623,13.5955,35200.0
2011-01-24 14:20:00,16.38,16.39,16.38,16.38,50400.0,13.5872,13.5955,13.5872,13.5872,50400.0
2011-01-24 14:30:00,16.38,16.4,16.38,16.39,35600.0,13.5872,13.6038,13.5872,13.5955,35600.0
2011-01-24 14:40:00,16.39,16.39,16.36,16.37,36000.0,13.5955,13.5955,13.5706,13.5789,36000.0
2011-01-24 14:50:00,16.36,16.36,16.34,16.35,36800.0,13.5706,13.5706,13.554,13.5623,36800.0
2011-01-24 15:00:00,16.35,16.36,16.35,16.35,32800.0,13.5623,13.5706,13.5623,13.5623,32800.0
2011-01-24 15:10:00,16.36,16.37,16.35,16.36,46400.0,13.5706,13.5789,13.5623,13.5706,46400.0
2011-01-24 15:20:00,16.36,16.36,16.34,16.35,89600.0,13.5706,13.5706,13.554,13.5623,89600.0
2011-01-24 15:30:00,16.35,16.37,16.35,16.36,71200.0,13.5623,13.5789,13.5623,13.5706,71200.0
2011-01-24 15:40:00,16.36,16.38,16.36,16.37,98000.0,13.5706,13.5872,13.5706,13.5789,98000.0
2011-01-24 15:50:00,16.37,16.38,16.35,16.38,213600.0,13.5789,13.5872,13.5623,13.5872,213600.0
2011-01-25 09:30:00,16.33,16.43,16.27,16.42,129600.0,13.5457,13.6287,13.496,13.6204,129600.0
2011-01-25 09:40:00,16.42,16.43,16.36,16.37,92400.0,13.6204,13.6287,13.5706,13.5789,92400.0
2011-01-25 09:50:00,16.37,16.37,16.32,16.36,59600.0,13.5789,13.5789,13.5374,13.5706,59600.0
2011-01-25 10:00:00,16.36,16.4,16.32,16.32,74000.0,13.5706,13.6038,13.5374,13.5374,74000.0
2011-01-25 10:10:00,16.32,16.33,16.25,16.25,64000.0,13.5374,13.5457,13.4794,13.4794,64000.0
2011-01-25 10:20:00,16.26,16.31,16.25,16.29,104000.0,13.4877,13.5291,13.4794,13.5126,104000.0
2011-01-25 10:30:00,16.29,16.32,16.28,16.28,104800.0,13.5126,13.5374,13.5043,13.5043,104800.0
2011-01-25 10:40:00,16.28,16.32,16.28,16.31,79600.0,13.5043,13.5374,13.5043,13.5291,79600.0
2011-01-25 10:50:00,16.31,16.33,16.3,16.33,50400.0,13.5291,13.5457,13.5208,13.5457,50400.0
2011-01-25 11:00:00,16.33,16.35,16.31,16.31,80000.0,13.5457,13.5623,13.5291,13.5291,80000.0
2011-01-25 11:10:00,16.31,16.31,16.25,16.25,96000.0,13.5291,13.5291,13.4794,13.4794,96000.0
2011-01-25 11:20:00,16.25,16.25,16.22,16.22,116400.0,13.4794,13.4794,13.4545,13.4545,116400.0
2011-01-25 11:30:00,16.22,16.22,16.18,16.18,84400.0,13.4545,13.4545,13.4213,13.4213,84400.0
2011-01-25 11:40:00,16.18,16.18,16.16,16.16,57600.0,13.4213,13.4213,13.4047,13.4047,57600.0
2011-01-25 11:50:00,16.17,16.17,16.16,16.17,43200.0,13.413,13.413,13.4047,13.413,43200.0
2011-01-25 12:00:00,16.16,16.22,16.16,16.22,26800.0,13.4047,13.4545,13.4047,13.4545,26800.0
2011-01-25 12:10:00,16.22,16.25,16.22,16.24,24400.0,13.4545,13.4794,13.4545,13.4711,24400.0
2011-01-25 12:20:00,16.24,16.28,16.24,16.27,20800.0,13.4711,13.5043,13.4711,13.496,20800.0
2011-01-25 12:30:00,16.27,16.31,16.27,16.31,61200.0,13.496,13.5291,13.496,13.5291,61200.0
2011-01-25 12:40:00,16.32,16.33,16.29,16.3,31600.0,13.5374,13.5457,13.5126,13.5208,31600.0
2011-01-25 12:50:00,16.31,16.33,16.31,16.33,51600.0,13.5291,13.5457,13.5291,13.5457,51600.0
2011-01-25 13:00:00,16.33,16.34,16.32,16.33,21600.0,13.5457,13.554,13.5374,13.5457,21600.0
2011-01-25 13:10:00,16.33,16.34,16.33,16.34,24000.0,13.5457,13.554,13.5457,13.554,24000.0
2011-01-25 13:20:00,16.34,16.35,16.31,16.32,29600.0,13.554,13.5623,13.5291,13.5374,29600.0
2011-01-25 13:30:00,16.32,16.34,16.32,16.34,19600.0,13.5374,13.554,13.5374,13.554,19600.0
2011-01-25 13:40:00,16.34,16.36,16.34,16.34,29600.0,13.554,13.5706,13.554,13.554,29600.0
2011-01-25 13:50:00,16.34,16.36,16.34,16.36,87600.0,13.554,13.5706,13.554,13.5706,87600.0
2011-01-25 14:00:00,16.35,16.36,16.34,16.36,115600.0,13.5623,13.5706,13.554,13.5706,115600.0
2011-01-25 14:10:00,16.36,16.36,16.33,16.34,104400.0,13.5706,13.5706,13.5457,13.554,104400.0
2011-01-25 14:20:00,16.34,16.35,16.33,16.34,101600.0,13.554,13.5623,13.5457,13.554,101600.0
2011-01-25 14:30:00,16.35,16.38,16.35,16.38,83600.0,13.5623,13.5872,13.5623,13.5872,83600.0
2011-01-25 14:40:00,16.38,16.39,16.36,16.39,105600.0,13.5872,13.5955,13.5706,13.5955,105600.0
2011-01-25 14:50:00,16.39,16.4,16.37,16.39,94800.0,13.5955,13.6038,13.5789,13.5955,94800.0
2011-01-25 15:00:00,16.39,16.41,16.38,16.39,88400.0,13.5955,13.6121,13.5872,13.5955,88400.0
2011-01-25 15:10:00,16.39,16.41,16.38,16.41,110800.0,13.5955,13.6121,13.5872,13.6121,110800.0
2011-01-25 15:20:00,16.4,16.43,16.4,16.42,108800.0,13.6038,13.6287,13.6038,13.6204,108800.0
2011-01-25 15:30:00,16.42,16.44,16.42,16.42,188800.0,13.6204,13.637,13.6204,13.6204,188800.0
2011-01-25 15:40:00,16.42,16.49,16.42,16.49,273200.0,13.6204,13.6785,13.6204,13.6785,273200.0
2011-01-25 15:50:00,16.49,16.53,16.48,16.52,500000.0,13.6785,13.7116,13.6702,13.7033,500000.0
2011-01-26 09:30:00,16.59,16.59,16.39,16.42,228000.0,13.7614,13.7614,13.5955,13.6204,228000.0
2011-01-26 09:40:00,16.43,16.6,16.42,16.57,179600.0,13.6287,13.7697,13.6204,13.7448,179600.0
2011-01-26 09:50:00,16.58,16.58,16.5,16.51,90400.0,13.7531,13.7531,13.6867,13.695,90400.0
2011-01-26 10:00:00,16.51,16.6,16.51,16.55,158800.0,13.695,13.7697,13.695,13.7282,158800.0
2011-01-26 10:10:00,16.56,16.67,16.56,16.65,313600.0,13.7365,13.8278,13.7365,13.8112,313600.0
2011-01-26 10:20:00,16.65,16.65,16.59,16.62,107600.0,13.8112,13.8112,13.7614,13.7863,107600.0
2011-01-26 10:30:00,16.61,16.63,16.6,16.61,76400.0,13.778,13.7946,13.7697,13.778,76400.0
2011-01-26 10:40:00,16.61,16.65,16.6,16.65,67600.0,13.778,13.8112,13.7697,13.8112,67600.0
2011-01-26 10:50:00,16.65,16.65,16.57,16.61,84000.0,13.8112,13.8112,13.7448,13.778,84000.0
2011-01-26 11:00:00,16.61,16.61,16.57,16.6,52000.0,13.778,13.778,13.7448,13.7697,52000.0
2011-01-26 11:10:00,16.59,16.59,16.55,16.55,47200.0,13.7614,13.7614,13.7282,13.7282,47200.0
2011-01-26 11:20:00,16.55,16.56,16.5,16.5,40800.0,13.7282,13.7365,13.6867,13.6867,40800.0
2011-01-26 11:30:00,16.5,16.5,16.49,16.5,63200.0,13.6867,13.6867,13.6785,13.6867,63200.0
2011-01-26 11:40:00,16.5,16.51,16.48,16.51,70400.0,13.6867,13.695,13.6702,13.695,70400.0
2011-01-26 11:50:00,16.51,16.53,16.5,16.53,69600.0,13.695,13.7116,13.6867,13.7116,69600.0
2011-01-26 12:00:00,16.53,16.55,16.53,16.55,36800.0,13.7116,13.7282,13.7116,13.7282,36800.0
2011-01-26 12:10:00,16.55,16.56,16.52,16.53,24400.0,13.7282,13.7365,13.7033,13.7116,24400.0
2011-01-26 12:20:00,16.53,16.53,16.51,16.52,28800.0,13.7116,13.7116,13.695,13.7033,28800.0
2011-01-26 12:30:00,16.52,16.53,16.5,16.5,30800.0,13.7033,13.7116,13.6867,13.6867,30800.0
2011-01-26 12:40:00,16.5,16.51,16.49,16.5,74800.0,13.6867,13.695,13.6785,13.6867,74800.0
2011-01-26 12:50:00,16.5,16.53,16.49,16.53,69200.0,13.6867,13.7116,13.6785,13.7116,69200.0
2011-01-26 13:00:00,16.53,16.53,16.51,16.52,44400.0,13.7116,13.7116,13.695,13.7033,44400.0
2011-01-26 13:10:00,16.52,16.53,16.5,16.52,46400.0,13.7033,13.7116,13.6867,13.7033,46400.0
2011-01-26 13:20:00,16.52,16.52,16.51,16.52,56000.0,13.7033,13.7033,13.695,13.7033,56000.0
2011-01-26 13:30:00,16.52,16.54,16.52,16.54,26400.0,13.7033,13.7199,13.7033,13.7199,26400.0
2011-01-26 13:40:00,16.54,16.56,16.54,16.56,31600.0,13.7199,13.7365,13.7199,13.7365,31600.0
2011-01-26 13:50:00,16.56,16.57,16.55,16.57,47200.0,13.7365,13.7448,13.7282,13.7448,47200.0
2011-01-26 14:00:00,16.56,16.58,16.56,16.57,31200.0,13.7365,13.7531,13.7365,13.7448,31200.0
2011-01-26 14:10:00,16.57,16.61,16.56,16.6,61600.0,13.7448,13.778,13.7365,13.7697,61600.0
2011-01-26 14:20:00,16.61,16.61,16.55,16.57,86800.0,13.778,13.778,13.7282,13.7448,86800.0
2011-01-26 14:30:00,16.58,16.59,16.55,16.58,92800.0,13.7531,13.7614,13.7282,13.7531,92800.0
2011-01-26 14:40:00,16.58,16.61,16.57,16.59,58000.0,13.7531,13.778,13.7448,13.7614,58000.0
2011-01-26 14:50:00,16.6,16.6,16.57,16.58,88000.0,13.7697,13.7697,13.7448,13.7531,88000.0
2011-01-26 15:00:00,16.58,16.6,16.58,16.59,83200.0,13.7531,13.7697,13.7531,13.7614,83200.0
2011-01-26 15:10:00,16.59,16.61,16.58,16.59,96800.0,13.7614,13.778,13.7531,13.7614,96800.0
2011-01-26 15:20:00,16.59,16.64,16.59,16.64,126400.0,13.7614,13.8029,13.7614,13.8029,126400.0
2011-01-26 15:30:00,16.64,16.65,16.61,16.64,239200.0,13.8029,13.8112,13.778,13.8029,239200.0
2011-01-26 15:40:00,16.64,16.66,16.63,16.66,325200.0,13.8029,13.8195,13.7946,13.8195,325200.0
2011-01-26 15:50:00,16.66,16.66,16.63,16.63,243200.0,13.8195,13.8195,13.7946,13.7946,243200.0
2011-01-27 09:30:00,16.65,16.66,16.55,16.63,96800.0,13.8112,13.8195,13.7282,13.7946,96800.0
2011-01-27 09:40:00,16.63,16.7,16.6,16.68,103200.0,13.7946,13.8526,13.7697,13.8361,103200.0
2011-01-27 09:50:00,16.68,16.7,16.65,16.67,198400.0,13.8361,13.8526,13.8112,13.8278,198400.0
2011-01-27 10:00:00,16.66,16.67,16.57,16.6,79200.0,13.8195,13.8278,13.7448,13.7697,79200.0
2011-01-27 10:10:00,16.59,16.62,16.58,16.62,54000.0,13.7614,13.7863,13.7531,13.7863,54000.0
2011-01-27 10:20:00,16.63,16.65,16.61,16.65,90400.0,13.7946,13.8112,13.778,13.8112,90400.0
2011-01-27 10:30:00,16.65,16.66,16.63,16.63,81200.0,13.8112,13.8195,13.7946,13.7946,81200.0
2011-01-27 10:40:00,16.62,16.62,16.57,16.59,70400.0,13.7863,13.7863,13.7448,13.7614,70400.0
2011-01-27 10:50:00,16.59,16.65,16.59,16.65,80800.0,13.7614,13.8112,13.7614,13.8112,80800.0
2011-01-27 11:00:00,16.65,16.67,16.61,16.61,62400.0,13.8112,13.8278,13.778,13.778,62400.0
2011-01-27 11:10:00,16.62,16.64,16.61,16.63,62000.0,13.7863,13.8029,13.778,13.7946,62000.0
2011-01-27 11:20:00,16.63,16.64,16.61,16.62,50000.0,13.7946,13.8029,13.778,13.7863,50000.0
2011-01-27 11:30:00,16.63,16.63,16.6,16.62,44000.0,13.7946,13.7946,13.7697,13.7863,44000.0
2011-01-27 11:40:00,16.63,16.64,16.61,16.61,33200.0,13.7946,13.8029,13.778,13.778,33200.0
2011-01-27 11:50:00,16.61,16.63,16.59,16.62,58400.0,13.778,13.7946,13.7614,13.7863,58400.0
2011-01-27 12:00:00,16.61,16.63,16.61,16.63,36000.0,13.778,13.7946,13.778,13.7946,36000.0
2011-01-27 12:10:00,16.63,16.64,16.61,16.64,48000.0,13.7946,13.8029,13.778,13.8029,48000.0
2011-01-27 12:20:00,16.64,16.64,16.62,16.64,38400.0,13.8029,13.8029,13.7863,13.8029,38400.0
2011-01-27 12:30:00,16.64,16.65,16.64,16.64,19200.0,13.8029,13.8112,13.8029,13.8029,19200.0
2011-01-27 12:40:00,16.64,16.66,16.64,16.64,35600.0,13.8029,13.8195,13.8029,13.8029,35600.0
2011-01-27 12:50:00,16.64,16.7,16.64,16.7,39200.0,13.8029,13.8526,13.8029,13.8526,39200.0
2011-01-27 13:00:00,16.69,16.69,16.67,16.67,84800.0,13.8444,13.8444,13.8278,13.8278,84800.0
2011-01-27 13:10:00,16.67,16.73,16.67,16.73,239200.0,13.8278,13.8775,13.8278,13.8775,239200.0
2011-01-27 13:20:00,16.73,16.77,16.73,16.77,86800.0,13.8775,13.9107,13.8775,13.9107,86800.0
2011-01-27 13:30:00,16.77,16.77,16.73,16.76,134000.0,13.9107,13.9107,13.8775,13.9024,134000.0
2011-01-27 13:40:00,16.76,16.82,16.75,16.82,156000.0,13.9024,13.9522,13.8941,13.9522,156000.0
2011-01-27 13:50:00,16.82,16.84,16.81,16.83,130000.0,13.9522,13.9688,13.9439,13.9605,130000.0
2011-01-27 14:00:00,16.83,16.83,16.81,16.82,90800.0,13.9605,13.9605,13.9439,13.9522,90800.0
2011-01-27 14:10:00,16.82,16.82,16.81,16.81,90800.0,13.9522,13.9522,13.9439,13.9439,90800.0
2011-01-27 14:20:00,16.81,16.83,16.81,16.83,95200.0,13.9439,13.9605,13.9439,13.9605,95200.0
2011-01-27 14:30:00,16.83,16.84,16.83,16.83,86000.0,13.9605,13.9688,13.9605,13.9605,86000.0
2011-01-27 14:40:00,16.83,16.85,16.82,16.85,120800.0,13.9605,13.9771,13.9522,13.9771,120800.0
2011-01-27 14:50:00,16.85,16.86,16.84,16.86,186000.0,13.9771,13.9854,13.9688,13.9854,186000.0
2011-01-27 15:00:00,16.86,16.86,16.84,16.84,223600.0,13.9854,13.9854,13.9688,13.9688,223600.0
2011-01-27 15:10:00,16.84,16.85,16.84,16.84,73200.0,13.9688,13.9771,13.9688,13.9688,73200.0
2011-01-27 15:20:00,16.83,16.85,16.81,16.81,114800.0,13.9605,13.9771,13.9439,13.9439,114800.0
2011-01-27 15:30:00,16.81,16.81,16.78,16.78,583600.0,13.9439,13.9439,13.919,13.919,583600.0
2011-01-27 15:40:00,16.78,16.79,16.77,16.78,328800.0,13.919,13.9273,13.9107,13.919,328800.0
2011-01-27 15:50:00,16.78,16.79,16.73,16.75,900000.0,13.919,13.9273,13.8775,13.8941,900000.0
2011-01-28 09:30:00,16.77,16.8,16.7,16.71,161200.0,13.9107,13.9356,13.8526,13.8609,161200.0
2011-01-28 09:40:00,16.72,16.78,16.7,16.78,92800.0,13.8692,13.919,13.8526,13.919,92800.0
2011-01-28 09:50:00,16.78,16.8,16.71,16.71,150400.0,13.919,13.9356,13.8609,13.8609,150400.0
2011-01-28 10:00:00,16.7,16.71,16.61,16.66,139600.0,13.8526,13.8609,13.778,13.8195,139600.0
2011-01-28 10:10:00,16.66,16.71,16.64,16.69,84400.0,13.8195,13.8609,13.8029,13.8444,84400.0
2011-01-28 10:20:00,16.68,16.68,16.58,16.6,126400.0,13.8361,13.8361,13.7531,13.7697,126400.0
2011-01-28 10:30:00,16.6,16.63,16.55,16.56,73200.0,13.7697,13.7946,13.7282,13.7365,73200.0
2011-01-28 10:40:00,16.58,16.59,16.55,16.58,134800.0,13.7531,13.7614,13.7282,13.7531,134800.0
2011-01-28 10:50:00,16.58,16.58,16.53,16.55,54800.0,13.7531,13.7531,13.7116,13.7282,54800.0
2011-01-28 11:00:00,16.54,16.54,16.49,16.51,94800.0,13.7199,13.7199,13.6785,13.695,94800.0
2011-01-28 11:10:00,16.51,16.53,16.49,16.53,136800.0,13.695,13.7116,13.6785,13.7116,136800.0
2011-01-28 11:20:00,16.54,16.57,16.53,16.53,84400.0,13.7199,13.7448,13.7116,13.7116,84400.0
2011-01-28 11:30:00,16.53,16.55,16.49,16.52,90000.0,13.7116,13.7282,13.6785,13.7033,90000.0
2011-01-28 11:40:00,16.51,16.52,16.46,16.47,64400.0,13.695,13.7033,13.6536,13.6619,64400.0
2011-01-28 11:50:00,16.48,16.48,16.42,16.44,66800.0,13.6702,13.6702,13.6204,13.637,66800.0
2011-01-28 12:00:00,16.43,16.43,16.38,16.41,152400.0,13.6287,13.6287,13.5872,13.6121,152400.0
2011-01-28 12:10:00,16.41,16.41,16.36,16.4,107600.0,13.6121,13.6121,13.5706,13.6038,107600.0
2011-01-28 12:20:00,16.41,16.43,16.38,16.38,68400.0,13.6121,13.6287,13.5872,13.5872,68400.0
2011-01-28 12:30:00,16.38,16.42,16.37,16.4,57600.0,13.5872,13.6204,13.5789,13.6038,57600.0
2011-01-28 12:40:00,16.4,16.42,16.38,16.38,49600.0,13.6038,13.6204,13.5872,13.5872,49600.0
2011-01-28 12:50:00,16.39,16.42,16.38,16.42,82400.0,13.5955,13.6204,13.5872,13.6204,82400.0
2011-01-28 13:00:00,16.42,16.42,16.39,16.39,37200.0,13.6204,13.6204,13.5955,13.5955,37200.0
2011-01-28 13:10:00,16.38,16.4,16.36,16.39,68000.0,13.5872,13.6038,13.5706,13.5955,68000.0
2011-01-28 13:20:00,16.4,16.4,16.36,16.38,60400.0,13.6038,13.6038,13.5706,13.5872,60400.0
2011-01-28 13:30:00,16.38,16.4,16.36,16.37,66000.0,13.5872,13.6038,13.5706,13.5789,66000.0
2011-01-28 13:40:00,16.36,16.39,16.35,16.38,78400.0,13.5706,13.5955,13.5623,13.5872,78400.0
2011-01-28 13:50:00,16.38,16.4,16.37,16.4,44800.0,13.5872,13.6038,13.5789,13.6038,44800.0
2011-01-28 14:00:00,16.41,16.41,16.39,16.39,43200.0,13.6121,13.6121,13.5955,13.5955,43200.0
2011-01-28 14:10:00,16.39,16.4,16.36,16.38,39200.0,13.5955,13.6038,13.5706,13.5872,39200.0
2011-01-28 14:20:00,16.38,16.39,16.36,16.36,44400.0,13.5872,13.5955,13.5706,13.5706,44400.0
2011-01-28 14:30:00,16.36,16.39,16.36,16.36,36000.0,13.5706,13.5955,13.5706,13.5706,36000.0
2011-01-28 14:40:00,16.36,16.38,16.35,16.37,93600.0,13.5706,13.5872,13.5623,13.5789,93600.0
2011-01-28 14:50:00,16.37,16.38,16.34,16.36,51600.0,13.5789,13.5872,13.554,13.5706,51600.0
2011-01-28 15:00:00,16.36,16.37,16.35,16.36,64000.0,13.5706,13.5789,13.5623,13.5706,64000.0
2011-01-28 15:10:00,16.36,16.37,16.33,16.34,51600.0,13.5706,13.5789,13.5457,13.554,51600.0
2011-01-28 15:20:00,16.34,16.35,16.32,16.33,73200.0,13.554,13.5623,13.5374,13.5457,73200.0
2011-01-28 15:30:00,16.34,16.35,16.33,16.33,81200.0,13.554,13.5623,13.5457,13.5457,81200.0
2011-01-28 15:40:00,16.33,16.35,16.32,16.34,100000.0,13.5457,13.5623,13.5374,13.554,100000.0
2011-01-28 15:50:00,16.34,16.37,16.32,16.37,306800.0,13.554,13.5789,13.5374,13.5789,306800.0
2011-01-31 09:30:00,16.38,16.46,16.25,16.35,140000.0,13.5872,13.6536,13.4794,13.5623,140000.0
2011-01-31 09:40:00,16.34,16.38,16.31,16.32,70800.0,13.554,13.5872,13.5291,13.5374,70800.0
2011-01-31 09:50:00,16.33,16.35,16.23,16.26,161600.0,13.5457,13.5623,13.4628,13.4877,161600.0
2011-01-31 10:00:00,16.26,16.3,16.2,16.28,97200.0,13.4877,13.5208,13.4379,13.5043,97200.0
2011-01-31 10:10:00,16.28,16.29,16.24,16.24,123600.0,13.5043,13.5126,13.4711,13.4711,123600.0
2011-01-31 10:20:00,16.24,16.26,16.23,16.25,79600.0,13.4711,13.4877,13.4628,13.4794,79600.0
2011-01-31 10:30:00,16.25,16.26,16.24,16.26,133600.0,13.4794,13.4877,13.4711,13.4877,133600.0
2011-01-31 10:40:00,16.26,16.32,16.26,16.31,116800.0,13.4877,13.5374,13.4877,13.5291,116800.0
2011-01-31 10:50:00,16.3,16.32,16.29,16.3,40400.0,13.5208,13.5374,13.5126,13.5208,40400.0
2011-01-31 11:00:00,16.29,16.31,16.28,16.29,62000.0,13.5126,13.5291,13.5043,13.5126,62000.0
2011-01-31 11:10:00,16.28,16.29,16.25,16.26,62000.0,13.5043,13.5126,13.4794,13.4877,62000.0
2011-01-31 11:20:00,16.27,16.27,16.23,16.24,40400.0,13.496,13.496,13.4628,13.4711,40400.0
2011-01-31 11:30:00,16.24,16.27,16.23,16.25,34400.0,13.4711,13.496,13.4628,13.4794,34400.0
2011-01-31 11:40:00,16.25,16.25,16.23,16.24,24800.0,13.4794,13.4794,13.4628,13.4711,24800.0
2011-01-31 11:50:00,16.24,16.25,16.22,16.23,103200.0,13.4711,13.4794,13.4545,13.4628,103200.0
2011-01-31 12:00:00,16.23,16.28,16.23,16.27,169600.0,13.4628,13.5043,13.4628,13.496,169600.0
2011-01-31 12:10:00,16.28,16.35,16.27,16.35,72400.0,13.5043,13.5623,13.496,13.5623,72400.0
2011-01-31 12:20:00,16.35,16.4,16.35,16.4,72800.0,13.5623,13.6038,13.5623,13.6038,72800.0
2011-01-31 12:30:00,16.4,16.43,16.38,16.38,160400.0,13.6038,13.6287,13.5872,13.5872,160400.0
2011-01-31 12:40:00,16.38,16.38,16.35,16.36,108800.0,13.5872,13.5872,13.5623,13.5706,108800.0
2011-01-31 12:50:00,16.35,16.35,16.34,16.35,27600.0,13.5623,13.5623,13.554,13.5623,27600.0
2011-01-31 13:00:00,16.35,16.35,16.33,16.34,95600.0,13.5623,13.5623,13.5457,13.554,95600.0
2011-01-31 13:10:00,16.34,16.36,16.33,16.35,49600.0,13.554,13.5706,13.5457,13.5623,49600.0
2011-01-31 13:20:00,16.35,16.37,16.35,16.37,20400.0,13.5623,13.5789,13.5623,13.5789,20400.0
2011-01-31 13:30:00,16.37,16.39,16.37,16.37,62400.0,13.5789,13.5955,13.5789,13.5789,62400.0
2011-01-31 13:40:00,16.37,16.37,16.33,16.35,64800.0,13.5789,13.5789,13.5457,13.5623,64800.0
2011-01-31 13:50:00,16.35,16.36,16.35,16.36,28400.0,13.5623,13.5706,13.5623,13.5706,28400.0
2011-01-31 14:00:00,16.36,16.39,16.36,16.38,43200.0,13.5706,13.5955,13.5706,13.5872,43200.0
2011-01-31 14:10:00,16.38,16.38,16.35,16.36,46400.0,13.5872,13.5872,13.5623,13.5706,46400.0
2011-01-31 14:20:00,16.36,16.36,16.34,16.34,30800.0,13.5706,13.5706,13.554,13.554,30800.0
2011-01-31 14:30:00,16.33,16.34,16.31,16.33,93200.0,13.5457,13.554,13.5291,13.5457,93200.0
2011-01-31 14:40:00,16.33,16.36,16.32,16.36,83600.0,13.5457,13.5706,13.5374,13.5706,83600.0
2011-01-31 14:50:00,16.35,16.37,16.34,16.37,73600.0,13.5623,13.5789,13.554,13.5789,73600.0
2011-01-31 15:00:00,16.36,16.38,16.33,16.33,201600.0,13.5706,13.5872,13.5457,13.5457,201600.0
2011-01-31 15:10:00,16.34,16.36,16.33,16.33,100000.0,13.554,13.5706,13.5457,13.5457,100000.0
2011-01-31 15:20:00,16.33,16.33,16.29,16.29,74400.0,13.5457,13.5457,13.5126,13.5126,74400.0
2011-01-31 15:30:00,16.29,16.31,16.29,16.3,192400.0,13.5126,13.5291,13.5126,13.5208,192400.0
2011-01-31 15:40:00,16.3,16.33,16.3,16.32,228800.0,13.5208,13.5457,13.5208,13.5374,228800.0
2011-01-31 15:50:00,16.31,16.32,16.29,16.3,483200.0,13.5291,13.5374,13.5126,13.5208,483200.0
2011-02-01 09:30:00,16.36,16.37,16.3,16.34,288000.0,13.5706,13.5789,13.5208,13.554,288000.0
2011-02-01 09:40:00,16.34,16.35,16.32,16.34,161200.0,13.554,13.5623,13.5374,13.554,161200.0
2011-02-01 09:50:00,16.34,16.43,16.34,16.42,73200.0,13.554,13.6287,13.554,13.6204,73200.0
2011-02-01 10:00:00,16.43,16.47,16.33,16.33,136400.0,13.6287,13.6619,13.5457,13.5457,136400.0
2011-02-01 10:10:00,16.33,16.34,16.29,16.3,125200.0,13.5457,13.554,13.5126,13.5208,125200.0
2011-02-01 10:20:00,16.3,16.39,16.3,16.35,158000.0,13.5208,13.5955,13.5208,13.5623,158000.0
2011-02-01 10:30:00,16.35,16.35,16.31,16.33,155200.0,13.5623,13.5623,13.5291,13.5457,155200.0
2011-02-01 10:40:00,16.33,16.39,16.33,16.34,131600.0,13.5457,13.5955,13.5457,13.554,131600.0
2011-02-01 10:50:00,16.34,16.39,16.34,16.37,90000.0,13.554,13.5955,13.554,13.5789,90000.0
2011-02-01 11:00:00,16.37,16.38,16.34,16.34,92800.0,13.5789,13.5872,13.554,13.554,92800.0
2011-02-01 11:10:00,16.33,16.36,16.32,16.36,64400.0,13.5457,13.5706,13.5374,13.5706,64400.0
2011-02-01 11:20:00,16.36,16.36,16.33,16.35,62800.0,13.5706,13.5706,13.5457,13.5623,62800.0
2011-02-01 11:30:00,16.36,16.38,16.35,16.38,92000.0,13.5706,13.5872,13.5623,13.5872,92000.0
2011-02-01 11:40:00,16.37,16.43,16.36,16.43,81200.0,13.5789,13.6287,13.5706,13.6287,81200.0
2011-02-01 11:50:00,16.43,16.46,16.43,16.45,66400.0,13.6287,13.6536,13.6287,13.6453,66400.0
2011-02-01 12:00:00,16.44,16.47,16.43,16.46,64400.0,13.637,13.6619,13.6287,13.6536,64400.0
2011-02-01 12:10:00,16.46,16.5,16.43,16.49,75600.0,13.6536,13.6867,13.6287,13.6785,75600.0
2011-02-01 12:20:00,16.49,16.5,16.45,16.45,68800.0,13.6785,13.6867,13.6453,13.6453,68800.0
2011-02-01 12:30:00,16.45,16.47,16.45,16.46,34000.0,13.6453,13.6619,13.6453,13.6536,34000.0
2011-02-01 12:40:00,16.47,16.48,16.44,16.45,30800.0,13.6619,13.6702,13.637,13.6453,30800.0
2011-02-01 12:50:00,16.44,16.48,16.44,16.46,40000.0,13.637,13.6702,13.637,13.6536,40000.0
2011-02-01 13:00:00,16.47,16.49,16.46,16.46,36000.0,13.6619,13.6785,13.6536,13.6536,36000.0
2011-02-01 13:10:00,16.46,16.49,16.42,16.43,61600.0,13.6536,13.6785,13.6204,13.6287,61600.0
2011-02-01 13:20:00,16.43,16.43,16.39,16.39,175200.0,13.6287,13.6287,13.5955,13.5955,175200.0
2011-02-01 13:30:00,16.4,16.41,16.39,16.41,48000.0,13.6038,13.6121,13.5955,13.6121,48000.0
2011-02-01 13:40:00,16.41,16.43,16.4,16.41,167600.0,13.6121,13.6287,13.6038,13.6121,167600.0
2011-02-01 13:50:00,16.41,16.42,16.38,16.38,149600.0,13.6121,13.6204,13.5872,13.5872,149600.0
2011-02-01 14:00:00,16.38,16.4,16.38,16.4,80800.0,13.5872,13.6038,13.5872,13.6038,80800.0
2011-02-01 14:10:00,16.4,16.4,16.37,16.38,108400.0,13.6038,13.6038,13.5789,13.5872,108400.0
2011-02-01 14:20:00,16.38,16.38,16.35,16.36,154800.0,13.5872,13.5872,13.5623,13.5706,154800.0
2011-02-01 14:30:00,16.36,16.38,16.36,16.37,91600.0,13.5706,13.5872,13.5706,13.5789,91600.0
2011-02-01 14:40:00,16.37,16.38,16.33,16.33,216400.0,13.5789,13.5872,13.5457,13.5457,216400.0
2011-02-01 14:50:00,16.33,16.35,16.31,16.34,230000.0,13.5457,13.5623,13.5291,13.554,230000.0
2011-02-01 15:00:00,16.34,16.35,16.33,16.33,190000.0,13.554,13.5623,13.5457,13.5457,190000.0
2011-02-01 15:10:00,16.33,16.34,16.32,16.33,130000.0,13.5457,13.554,13.5374,13.5457,130000.0
2011-02-01 15:20:00,16.33,16.33,16.32,16.32,169200.0,13.5457,13.5457,13.5374,13.5374,169200.0
2011-02-01 15:30:00,16.32,16.35,16.32,16.35,174000.0,13.5374,13.5623,13.5374,13.5623,174000.0
2011-02-01 15:40:00,16.35,16.38,16.35,16.38,208400.0,13.5623,13.5872,13.5623,13.5872,208400.0
2011-02-01 15:50:00,16.39,16.42,16.38,16.4,613200.0,13.5955,13.6204,13.5872,13.6038,613200.0
2011-02-02 09:30:00,16.38,16.42,16.16,16.18,265600.0,13.5872,13.6204,13.4047,13.4213,265600.0
2011-02-02 09:40:00,16.18,16.21,16.14,16.2,397600.0,13.4213,13.4462,13.3881,13.4379,397600.0
2011-02-02 09:50:00,16.2,16.21,16.17,16.2,140400.0,13.4379,13.4462,13.413,13.4379,140400.0
2011-02-02 10:00:00,16.2,16.2,16.13,16.14,199200.0,13.4379,13.4379,13.3798,13.3881,199200.0
2011-02-02 10:10:00,16.14,16.16,16.13,16.14,200000.0,13.3881,13.4047,13.3798,13.3881,200000.0
2011-02-02 10:20:00,16.14,16.15,16.11,16.13,293600.0,13.3881,13.3964,13.3632,13.3798,293600.0
2011-02-02 10:30:00,16.13,16.19,16.12,16.17,136800.0,13.3798,13.4296,13.3715,13.413,136800.0
2011-02-02 10:40:00,16.17,16.18,16.14,16.15,243200.0,13.413,13.4213,13.3881,13.3964,243200.0
2011-02-02 10:50:00,16.15,16.22,16.15,16.2,342000.0,13.3964,13.4545,13.3964,13.4379,342000.0
2011-02-02 11:00:00,16.2,16.21,16.15,16.16,100800.0,13.4379,13.4462,13.3964,13.4047,100800.0
2011-02-02 11:10:00,16.15,16.18,16.12,16.17,88400.0,13.3964,13.4213,13.3715,13.413,88400.0
2011-02-02 11:20:00,16.17,16.19,16.14,16.14,95200.0,13.413,13.4296,13.3881,13.3881,95200.0
2011-02-02 11:30:00,16.15,16.16,16.14,16.15,198000.0,13.3964,13.4047,13.3881,13.3964,198000.0
2011-02-02 11:40:00,16.15,16.18,16.14,16.17,266000.0,13.3964,13.4213,13.3881,13.413,266000.0
2011-02-02 11:50:00,16.18,16.18,16.16,16.18,40400.0,13.4213,13.4213,13.4047,13.4213,40400.0
2011-02-02 12:00:00,16.18,16.19,16.16,16.18,122400.0,13.4213,13.4296,13.4047,13.4213,122400.0
2011-02-02 12:10:00,16.18,16.19,16.18,16.19,96400.0,13.4213,13.4296,13.4213,13.4296,96400.0
2011-02-02 12:20:00,16.18,16.19,16.16,16.18,167200.0,13.4213,13.4296,13.4047,13.4213,167200.0
2011-02-02 12:30:00,16.19,16.19,16.16,16.16,66400.0,13.4296,13.4296,13.4047,13.4047,66400.0
2011-02-02 12:40:00,16.16,16.17,16.14,16.17,53200.0,13.4047,13.413,13.3881,13.413,53200.0
2011-02-02 12:50:00,16.17,16.19,16.16,16.19,166400.0,13.413,13.4296,13.4047,13.4296,166400.0
2011-02-02 13:00:00,16.19,16.2,16.18,16.18,147200.0,13.4296,13.4379,13.4213,13.4213,147200.0
2011-02-02 13:10:00,16.18,16.2,16.18,16.18,209200.0,13.4213,13.4379,13.4213,13.4213,209200.0
2011-02-02 13:20:00,16.18,16.19,16.17,16.18,159200.0,13.4213,13.4296,13.413,13.4213,159200.0
2011-02-02 13:30:00,16.18,16.18,16.16,16.16,606800.0,13.4213,13.4213,13.4047,13.4047,606800.0
2011-02-02 13:40:00,16.16,16.17,16.11,16.13,155600.0,13.4047,13.413,13.3632,13.3798,155600.0
2011-02-02 13:50:00,16.11,16.13,16.11,16.11,95600.0,13.3632,13.3798,13.3632,13.3632,95600.0
2011-02-02 14:00:00,16.11,16.13,16.11,16.12,152400.0,13.3632,13.3798,13.3632,13.3715,152400.0
2011-02-02 14:10:00,16.12,16.13,16.11,16.12,81600.0,13.3715,13.3798,13.3632,13.3715,81600.0
2011-02-02 14:20:00,16.12,16.18,16.12,16.18,85600.0,13.3715,13.4213,13.3715,13.4213,85600.0
2011-02-02 14:30:00,16.18,16.2,16.18,16.2,111600.0,13.4213,13.4379,13.4213,13.4379,111600.0
2011-02-02 14:40:00,16.2,16.22,16.17,16.17,167600.0,13.4379,13.4545,13.413,13.413,167600.0
2011-02-02 14:50:00,16.17,16.2,16.17,16.2,111600.0,13.413,13.4379,13.413,13.4379,111600.0
2011-02-02 15:00:00,16.2,16.25,16.19,16.25,209200.0,13.4379,13.4794,13.4296,13.4794,209200.0
2011-02-02 15:10:00,16.25,16.26,16.25,16.26,216800.0,13.4794,13.4877,13.4794,13.4877,216800.0
2011-02-02 15:20:00,16.27,16.28,16.25,16.25,208800.0,13.496,13.5043,13.4794,13.4794,208800.0
2011-02-02 15:30:00,16.25,16.26,16.23,16.23,238400.0,13.4794,13.4877,13.4628,13.4628,238400.0
2011-02-02 15:40:00,16.23,16.29,16.23,16.29,224000.0,13.4628,13.5126,13.4628,13.5126,224000.0
2011-02-02 15:50:00,16.29,16.29,16.19,16.22,976400.0,13.5126,13.5126,13.4296,13.4545,976400.0
2011-02-03 09:30:00,16.85,17.11,16.73,17.04,833200.0,13.9771,14.1927,13.8775,14.1347,833200.0
2011-02-03 09:40:00,17.04,17.06,16.96,16.99,296400.0,14.1347,14.1513,14.0683,14.0932,296400.0
2011-02-03 09:50:00,16.99,17.03,16.94,16.99,304400.0,14.0932,14.1264,14.0517,14.0932,304400.0
2011-02-03 10:00:00,17.0,17.05,16.98,17.0,229600.0,14.1015,14.143,14.0849,14.1015,229600.0
2011-02-03 10:10:00,17.0,17.0,16.89,16.94,192800.0,14.1015,14.1015,14.0103,14.0517,192800.0
2011-02-03 10:20:00,16.93,16.98,16.9,16.98,184800.0,14.0434,14.0849,14.0185,14.0849,184800.0
2011-02-03 10:30:00,16.98,17.08,16.98,17.07,227200.0,14.0849,14.1679,14.0849,14.1596,227200.0
2011-02-03 10:40:00,17.07,17.1,17.04,17.08,248000.0,14.1596,14.1844,14.1347,14.1679,248000.0
2011-02-03 10:50:00,17.08,17.1,17.07,17.08,230400.0,14.1679,14.1844,14.1596,14.1679,230400.0
2011-02-03 11:00:00,17.08,17.1,17.05,17.09,190400.0,14.1679,14.1844,14.143,14.1762,190400.0
2011-02-03 11:10:00,17.09,17.1,17.08,17.09,220800.0,14.1762,14.1844,14.1679,14.1762,220800.0
2011-02-03 11:20:00,17.09,17.16,17.08,17.14,282000.0,14.1762,14.2342,14.1679,14.2176,282000.0
2011-02-03 11:30:00,17.14,17.19,17.12,17.14,369600.0,14.2176,14.2591,14.201,14.2176,369600.0
2011-02-03 11:40:00,17.14,17.19,17.13,17.18,203200.0,14.2176,14.2591,14.2093,14.2508,203200.0
2011-02-03 11:50:00,17.18,17.24,17.18,17.23,305600.0,14.2508,14.3006,14.2508,14.2923,305600.0
2011-02-03 12:00:00,17.24,17.25,17.2,17.21,299600.0,14.3006,14.3089,14.2674,14.2757,299600.0
2011-02-03 12:10:00,17.2,17.22,17.2,17.21,147200.0,14.2674,14.284,14.2674,14.2757,147200.0
2011-02-03 12:20:00,17.2,17.24,17.2,17.22,120000.0,14.2674,14.3006,14.2674,14.284,120000.0
2011-02-03 12:30:00,17.22,17.22,17.18,17.2,81200.0,14.284,14.284,14.2508,14.2674,81200.0
2011-02-03 12:40:00,17.19,17.2,17.14,17.16,123600.0,14.2591,14.2674,14.2176,14.2342,123600.0
2011-02-03 12:50:00,17.16,17.2,17.15,17.2,78400.0,14.2342,14.2674,14.2259,14.2674,78400.0
2011-02-03 13:00:00,17.2,17.2,17.16,17.18,108400.0,14.2674,14.2674,14.2342,14.2508,108400.0
2011-02-03 13:10:00,17.18,17.19,17.14,17.14,116000.0,14.2508,14.2591,14.2176,14.2176,116000.0
2011-02-03 13:20:00,17.14,17.19,17.14,17.18,145600.0,14.2176,14.2591,14.2176,14.2508,145600.0
2011-02-03 13:30:00,17.18,17.18,17.17,17.18,70000.0,14.2508,14.2508,14.2425,14.2508,70000.0
2011-02-03 13:40:00,17.18,17.21,17.17,17.21,174800.0,14.2508,14.2757,14.2425,14.2757,174800.0
2011-02-03 13:50:00,17.21,17.21,17.18,17.18,101200.0,14.2757,14.2757,14.2508,14.2508,101200.0
2011-02-03 14:00:00,17.18,17.18,17.16,17.16,129200.0,14.2508,14.2508,14.2342,14.2342,129200.0
2011-02-03 14:10:00,17.16,17.17,17.11,17.11,234800.0,14.2342,14.2425,14.1927,14.1927,234800.0
2011-02-03 14:20:00,17.11,17.13,17.1,17.1,202400.0,14.1927,14.2093,14.1844,14.1844,202400.0
2011-02-03 14:30:00,17.1,17.1,17.06,17.07,217200.0,14.1844,14.1844,14.1513,14.1596,217200.0
2011-02-03 14:40:00,17.07,17.08,17.06,17.06,150000.0,14.1596,14.1679,14.1513,14.1513,150000.0
2011-02-03 14:50:00,17.06,17.08,17.05,17.07,293600.0,14.1513,14.1679,14.143,14.1596,293600.0
2011-02-03 15:00:00,17.08,17.2,17.08,17.19,304400.0,14.1679,14.2674,14.1679,14.2591,304400.0
2011-02-03 15:10:00,17.19,17.23,17.19,17.21,164000.0,14.2591,14.2923,14.2591,14.2757,164000.0
2011-02-03 15:20:00,17.22,17.22,17.18,17.19,267600.0,14.284,14.284,14.2508,14.2591,267600.0
2011-02-03 15:30:00,17.18,17.22,17.18,17.2,303600.0,14.2508,14.284,14.2508,14.2674,303600.0
2011-02-03 15:40:00,17.2,17.21,17.17,17.17,310000.0,14.2674,14.2757,14.2425,14.2425,310000.0
2011-02-03 15:50:00,17.17,17.2,17.15,17.15,773600.0,14.2425,14.2674,14.2259,14.2259,773600.0
2011-02-04 09:30:00,17.04,17.15,17.04,17.08,214800.0,14.1347,14.2259,14.1347,14.1679,214800.0
2011-02-04 09:40:00,17.06,17.14,17.06,17.11,125600.0,14.1513,14.2176,14.1513,14.1927,125600.0
2011-02-04 09:50:00,17.11,17.24,17.1,17.24,125200.0,14.1927,14.3006,14.1844,14.3006,125200.0
2011-02-04 10:00:00,17.24,17.34,17.23,17.31,242800.0,14.3006,14.3835,14.2923,14.3586,242800.0
2011-02-04 10:10:00,17.31,17.36,17.29,17.31,295600.0,14.3586,14.4001,14.3421,14.3586,295600.0
2011-02-04 10:20:00,17.32,17.34,17.3,17.32,141200.0,14.3669,14.3835,14.3503,14.3669,141200.0
2011-02-04 10:30:00,17.32,17.35,17.28,17.29,114400.0,14.3669,14.3918,14.3338,14.3421,114400.0
2011-02-04 10:40:00,17.29,17.29,17.22,17.25,127200.0,14.3421,14.3421,14.284,14.3089,127200.0
2011-02-04 10:50:00,17.25,17.25,17.2,17.22,114400.0,14.3089,14.3089,14.2674,14.284,114400.0
2011-02-04 11:00:00,17.22,17.25,17.2,17.23,120000.0,14.284,14.3089,14.2674,14.2923,120000.0
2011-02-04 11:10:00,17.24,17.25,17.22,17.24,139600.0,14.3006,14.3089,14.284,14.3006,139600.0
2011-02-04 11:20:00,17.24,17.25,17.19,17.24,102800.0,14.3006,14.3089,14.2591,14.3006,102800.0
2011-02-04 11:30:00,17.23,17.25,17.23,17.25,80800.0,14.2923,14.3089,14.2923,14.3089,80800.0
2011-02-04 11:40:00,17.24,17.26,17.23,17.26,66000.0,14.3006,14.3172,14.2923,14.3172,66000.0
2011-02-04 11:50:00,17.27,17.29,17.25,17.29,83600.0,14.3255,14.3421,14.3089,14.3421,83600.0
2011-02-04 12:00:00,17.28,17.33,17.28,17.31,55200.0,14.3338,14.3752,14.3338,14.3586,55200.0
2011-02-04 12:10:00,17.31,17.32,17.29,17.31,46400.0,14.3586,14.3669,14.3421,14.3586,46400.0
2011-02-04 12:20:00,17.32,17.32,17.3,17.31,31600.0,14.3669,14.3669,14.3503,14.3586,31600.0
2011-02-04 12:30:00,17.31,17.34,17.31,17.34,71600.0,14.3586,14.3835,14.3586,14.3835,71600.0
2011-02-04 12:40:00,17.34,17.38,17.34,17.38,76800.0,14.3835,14.4167,14.3835,14.4167,76800.0
2011-02-04 12:50:00,17.38,17.38,17.36,17.36,62000.0,14.4167,14.4167,14.4001,14.4001,62000.0
2011-02-04 13:00:00,17.37,17.38,17.36,17.38,108000.0,14.4084,14.4167,14.4001,14.4167,108000.0
2011-02-04 13:10:00,17.38,17.39,17.36,17.36,104400.0,14.4167,14.425,14.4001,14.4001,104400.0
2011-02-04 13:20:00,17.37,17.41,17.37,17.41,85200.0,14.4084,14.4416,14.4084,14.4416,85200.0
2011-02-04 13:30:00,17.41,17.43,17.41,17.43,112800.0,14.4416,14.4582,14.4416,14.4582,112800.0
2011-02-04 13:40:00,17.43,17.44,17.43,17.43,71600.0,14.4582,14.4665,14.4582,14.4582,71600.0
2011-02-04 13:50:00,17.43,17.45,17.43,17.43,88000.0,14.4582,14.4748,14.4582,14.4582,88000.0
2011-02-04 14:00:00,17.43,17.43,17.41,17.42,65200.0,14.4582,14.4582,14.4416,14.4499,65200.0
2011-02-04 14:10:00,17.43,17.44,17.41,17.44,78000.0,14.4582,14.4665,14.4416,14.4665,78000.0
2011-02-04 14:20:00,17.44,17.45,17.43,17.45,127200.0,14.4665,14.4748,14.4582,14.4748,127200.0
2011-02-04 14:30:00,17.45,17.45,17.43,17.44,85600.0,14.4748,14.4748,14.4582,14.4665,85600.0
2011-02-04 14:40:00,17.44,17.45,17.42,17.44,96800.0,14.4665,14.4748,14.4499,14.4665,96800.0
2011-02-04 14:50:00,17.44,17.46,17.44,17.46,107200.0,14.4665,14.4831,14.4665,14.4831,107200.0
2011-02-04 15:00:00,17.46,17.48,17.43,17.44,199600.0,14.4831,14.4997,14.4582,14.4665,199600.0
2011-02-04 15:10:00,17.44,17.46,17.44,17.46,82400.0,14.4665,14.4831,14.4665,14.4831,82400.0
2011-02-04 15:20:00,17.46,17.5,17.46,17.49,305200.0,14.4831,14.5162,14.4831,14.508,305200.0
2011-02-04 15:30:00,17.49,17.49,17.44,17.45,190400.0,14.508,14.508,14.4665,14.4748,190400.0
2011-02-04 15:40:00,17.45,17.47,17.45,17.47,330400.0,14.4748,14.4914,14.4748,14.4914,330400.0
2011-02-04 15:50:00,17.47,17.48,17.44,17.48,516400.0,14.4914,14.4997,14.4665,14.4997,516400.0
2011-02-07 09:30:00,17.42,17.43,17.32,17.33,355200.0,14.4499,14.4582,14.3669,14.3752,355200.0
2011-02-07 09:40:00,17.33,17.33,17.18,17.3,718400.0,14.3752,14.3752,14.2508,14.3503,718400.0
2011-02-07 09:50:00,17.3,17.34,17.27,17.28,171600.0,14.3503,14.3835,14.3255,14.3338,171600.0
2011-02-07 10:00:00,17.27,17.29,17.21,17.22,158800.0,14.3255,14.3421,14.2757,14.284,158800.0
2011-02-07 10:10:00,17.22,17.22,17.15,17.15,212800.0,14.284,14.284,14.2259,14.2259,212800.0
2011-02-07 10:20:00,17.15,17.26,17.14,17.24,222400.0,14.2259,14.3172,14.2176,14.3006,222400.0
2011-02-07 10:30:00,17.24,17.3,17.24,17.27,124000.0,14.3006,14.3503,14.3006,14.3255,124000.0
2011-02-07 10:40:00,17.27,17.3,17.27,17.28,174800.0,14.3255,14.3503,14.3255,14.3338,174800.0
2011-02-07 10:50:00,17.28,17.3,17.27,17.28,105200.0,14.3338,14.3503,14.3255,14.3338,105200.0
2011-02-07 11:00:00,17.28,17.3,17.27,17.28,106000.0,14.3338,14.3503,14.3255,14.3338,106000.0
2011-02-07 11:10:00,17.27,17.32,17.27,17.27,123600.0,14.3255,14.3669,14.3255,14.3255,123600.0
2011-02-07 11:20:00,17.27,17.28,17.25,17.25,57600.0,14.3255,14.3338,14.3089,14.3089,57600.0
2011-02-07 11:30:00,17.25,17.27,17.25,17.26,66400.0,14.3089,14.3255,14.3089,14.3172,66400.0
2011-02-07 11:40:00,17.26,17.29,17.24,17.24,78800.0,14.3172,14.3421,14.3006,14.3006,78800.0
2011-02-07 11:50:00,17.24,17.26,17.24,17.26,73600.0,14.3006,14.3172,14.3006,14.3172,73600.0
2011-02-07 12:00:00,17.26,17.27,17.25,17.26,58800.0,14.3172,14.3255,14.3089,14.3172,58800.0
2011-02-07 12:10:00,17.26,17.28,17.25,17.28,55600.0,14.3172,14.3338,14.3089,14.3338,55600.0
2011-02-07 12:20:00,17.28,17.28,17.25,17.26,65200.0,14.3338,14.3338,14.3089,14.3172,65200.0
2011-02-07 12:30:00,17.26,17.29,17.26,17.28,63200.0,14.3172,14.3421,14.3172,14.3338,63200.0
2011-02-07 12:40:00,17.29,17.33,17.29,17.32,108400.0,14.3421,14.3752,14.3421,14.3669,108400.0
2011-02-07 12:50:00,17.32,17.33,17.3,17.31,60400.0,14.3669,14.3752,14.3503,14.3586,60400.0
2011-02-07 13:00:00,17.31,17.35,17.31,17.34,98400.0,14.3586,14.3918,14.3586,14.3835,98400.0
2011-02-07 13:10:00,17.35,17.35,17.32,17.33,74000.0,14.3918,14.3918,14.3669,14.3752,74000.0
2011-02-07 13:20:00,17.33,17.35,17.33,17.33,80800.0,14.3752,14.3918,14.3752,14.3752,80800.0
2011-02-07 13:30:00,17.33,17.34,17.3,17.3,67200.0,14.3752,14.3835,14.3503,14.3503,67200.0
2011-02-07 13:40:00,17.31,17.31,17.29,17.29,66800.0,14.3586,14.3586,14.3421,14.3421,66800.0
2011-02-07 13:50:00,17.29,17.3,17.29,17.29,49600.0,14.3421,14.3503,14.3421,14.3421,49600.0
2011-02-07 14:00:00,17.28,17.3,17.28,17.28,154800.0,14.3338,14.3503,14.3338,14.3338,154800.0
2011-02-07 14:10:00,17.28,17.31,17.27,17.31,72400.0,14.3338,14.3586,14.3255,14.3586,72400.0
2011-02-07 14:20:00,17.31,17.31,17.28,17.29,96000.0,14.3586,14.3586,14.3338,14.3421,96000.0
2011-02-07 14:30:00,17.28,17.31,17.28,17.28,57200.0,14.3338,14.3586,14.3338,14.3338,57200.0
2011-02-07 14:40:00,17.28,17.3,17.28,17.3,125200.0,14.3338,14.3503,14.3338,14.3503,125200.0
2011-02-07 14:50:00,17.3,17.31,17.27,17.29,121200.0,14.3503,14.3586,14.3255,14.3421,121200.0
2011-02-07 15:00:00,17.29,17.31,17.27,17.3,136800.0,14.3421,14.3586,14.3255,14.3503,136800.0
2011-02-07 15:10:00,17.3,17.31,17.3,17.3,188000.0,14.3503,14.3586,14.3503,14.3503,188000.0
2011-02-07 15:20:00,17.3,17.31,17.3,17.3,183600.0,14.3503,14.3586,14.3503,14.3503,183600.0
2011-02-07 15:30:00,17.3,17.32,17.3,17.32,172800.0,14.3503,14.3669,14.3503,14.3669,172800.0
2011-02-07 15:40:00,17.32,17.35,17.31,17.34,321600.0,14.3669,14.3918,14.3586,14.3835,321600.0
2011-02-07 15:50:00,17.34,17.36,17.33,17.36,473600.0,14.3835,14.4001,14.3752,14.4001,473600.0
2011-02-08 09:30:00,17.35,17.43,17.33,17.41,93600.0,14.3918,14.4582,14.3752,14.4416,93600.0
2011-02-08 09:40:00,17.41,17.41,17.38,17.4,88400.0,14.4416,14.4416,14.4167,14.4333,88400.0
2011-02-08 09:50:00,17.4,17.44,17.39,17.43,74800.0,14.4333,14.4665,14.425,14.4582,74800.0
2011-02-08 10:00:00,17.44,17.47,17.43,17.46,86000.0,14.4665,14.4914,14.4582,14.4831,86000.0
2011-02-08 10:10:00,17.46,17.49,17.45,17.49,94400.0,14.4831,14.508,14.4748,14.508,94400.0
2011-02-08 10:20:00,17.49,17.5,17.48,17.49,94800.0,14.508,14.5162,14.4997,14.508,94800.0
2011-02-08 10:30:00,17.48,17.48,17.44,17.44,86400.0,14.4997,14.4997,14.4665,14.4665,86400.0
2011-02-08 10:40:00,17.45,17.45,17.41,17.45,121200.0,14.4748,14.4748,14.4416,14.4748,121200.0
2011-02-08 10:50:00,17.45,17.45,17.43,17.43,63600.0,14.4748,14.4748,14.4582,14.4582,63600.0
2011-02-08 11:00:00,17.43,17.45,17.43,17.45,118800.0,14.4582,14.4748,14.4582,14.4748,118800.0
2011-02-08 11:10:00,17.45,17.46,17.43,17.43,104400.0,14.4748,14.4831,14.4582,14.4582,104400.0
2011-02-08 11:20:00,17.44,17.47,17.43,17.46,118800.0,14.4665,14.4914,14.4582,14.4831,118800.0
2011-02-08 11:30:00,17.47,17.48,17.46,17.46,52400.0,14.4914,14.4997,14.4831,14.4831,52400.0
2011-02-08 11:40:00,17.46,17.48,17.45,17.47,54000.0,14.4831,14.4997,14.4748,14.4914,54000.0
2011-02-08 11:50:00,17.47,17.48,17.46,17.48,79600.0,14.4914,14.4997,14.4831,14.4997,79600.0
2011-02-08 12:00:00,17.48,17.49,17.47,17.48,69200.0,14.4997,14.508,14.4914,14.4997,69200.0
2011-02-08 12:10:00,17.48,17.49,17.47,17.48,53200.0,14.4997,14.508,14.4914,14.4997,53200.0
2011-02-08 12:20:00,17.48,17.49,17.48,17.49,48400.0,14.4997,14.508,14.4997,14.508,48400.0
2011-02-08 12:30:00,17.49,17.49,17.48,17.49,34000.0,14.508,14.508,14.4997,14.508,34000.0
2011-02-08 12:40:00,17.48,17.49,17.47,17.47,52800.0,14.4997,14.508,14.4914,14.4914,52800.0
2011-02-08 12:50:00,17.47,17.48,17.45,17.46,66400.0,14.4914,14.4997,14.4748,14.4831,66400.0
2011-02-08 13:00:00,17.47,17.47,17.44,17.44,78400.0,14.4914,14.4914,14.4665,14.4665,78400.0
2011-02-08 13:10:00,17.45,17.45,17.43,17.44,38400.0,14.4748,14.4748,14.4582,14.4665,38400.0
2011-02-08 13:20:00,17.44,17.45,17.43,17.45,29200.0,14.4665,14.4748,14.4582,14.4748,29200.0
2011-02-08 13:30:00,17.45,17.47,17.45,17.47,54400.0,14.4748,14.4914,14.4748,14.4914,54400.0
2011-02-08 13:40:00,17.47,17.48,17.46,17.48,29600.0,14.4914,14.4997,14.4831,14.4997,29600.0
2011-02-08 13:50:00,17.48,17.49,17.47,17.49,34400.0,14.4997,14.508,14.4914,14.508,34400.0
2011-02-08 14:00:00,17.48,17.5,17.48,17.5,48400.0,14.4997,14.5162,14.4997,14.5162,48400.0
2011-02-08 14:10:00,17.49,17.5,17.49,17.5,94400.0,14.508,14.5162,14.508,14.5162,94400.0
2011-02-08 14:20:00,17.5,17.5,17.5,17.5,62400.0,14.5162,14.5162,14.5162,14.5162,62400.0
2011-02-08 14:30:00,17.5,17.51,17.5,17.5,105600.0,14.5162,14.5245,14.5162,14.5162,105600.0
2011-02-08 14:40:00,17.5,17.51,17.5,17.51,58800.0,14.5162,14.5245,14.5162,14.5245,58800.0
2011-02-08 14:50:00,17.51,17.53,17.49,17.49,168800.0,14.5245,14.5411,14.508,14.508,168800.0
2011-02-08 15:00:00,17.49,17.53,17.48,17.53,71200.0,14.508,14.5411,14.4997,14.5411,71200.0
2011-02-08 15:10:00,17.53,17.54,17.52,17.52,59600.0,14.5411,14.5494,14.5328,14.5328,59600.0
2011-02-08 15:20:00,17.52,17.52,17.5,17.5,72000.0,14.5328,14.5328,14.5162,14.5162,72000.0
2011-02-08 15:30:00,17.49,17.52,17.49,17.5,143200.0,14.508,14.5328,14.508,14.5162,143200.0
2011-02-08 15:40:00,17.5,17.51,17.5,17.5,118400.0,14.5162,14.5245,14.5162,14.5162,118400.0
2011-02-08 15:50:00,17.5,17.5,17.48,17.49,458000.0,14.5162,14.5162,14.4997,14.508,458000.0
2011-02-09 09:30:00,17.42,17.56,17.41,17.52,96000.0,14.4499,14.566,14.4416,14.5328,96000.0
2011-02-09 09:40:00,17.51,17.54,17.5,17.5,100400.0,14.5245,14.5494,14.5162,14.5162,100400.0
2011-02-09 09:50:00,17.5,17.5,17.48,17.5,127600.0,14.5162,14.5162,14.4997,14.5162,127600.0
2011-02-09 10:00:00,17.5,17.56,17.49,17.53,131600.0,14.5162,14.566,14.508,14.5411,131600.0
2011-02-09 10:10:00,17.54,17.54,17.45,17.45,108400.0,14.5494,14.5494,14.4748,14.4748,108400.0
2011-02-09 10:20:00,17.45,17.52,17.45,17.5,124800.0,14.4748,14.5328,14.4748,14.5162,124800.0
2011-02-09 10:30:00,17.5,17.52,17.49,17.5,95200.0,14.5162,14.5328,14.508,14.5162,95200.0
2011-02-09 10:40:00,17.5,17.5,17.48,17.5,70400.0,14.5162,14.5162,14.4997,14.5162,70400.0
2011-02-09 10:50:00,17.5,17.52,17.5,17.5,150800.0,14.5162,14.5328,14.5162,14.5162,150800.0
2011-02-09 11:00:00,17.5,17.51,17.49,17.49,74400.0,14.5162,14.5245,14.508,14.508,74400.0
2011-02-09 11:10:00,17.49,17.49,17.41,17.42,122400.0,14.508,14.508,14.4416,14.4499,122400.0
2011-02-09 11:20:00,17.42,17.43,17.41,17.42,55600.0,14.4499,14.4582,14.4416,14.4499,55600.0
2011-02-09 11:30:00,17.42,17.45,17.42,17.42,56800.0,14.4499,14.4748,14.4499,14.4499,56800.0
2011-02-09 11:40:00,17.42,17.47,17.42,17.46,44000.0,14.4499,14.4914,14.4499,14.4831,44000.0
2011-02-09 11:50:00,17.46,17.47,17.41,17.41,46000.0,14.4831,14.4914,14.4416,14.4416,46000.0
2011-02-09 12:00:00,17.41,17.43,17.41,17.43,52400.0,14.4416,14.4582,14.4416,14.4582,52400.0
2011-02-09 12:10:00,17.43,17.43,17.41,17.41,26800.0,14.4582,14.4582,14.4416,14.4416,26800.0
2011-02-09 12:20:00,17.41,17.43,17.41,17.43,44000.0,14.4416,14.4582,14.4416,14.4582,44000.0
2011-02-09 12:30:00,17.42,17.45,17.42,17.44,47200.0,14.4499,14.4748,14.4499,14.4665,47200.0
2011-02-09 12:40:00,17.44,17.44,17.43,17.43,31600.0,14.4665,14.4665,14.4582,14.4582,31600.0
2011-02-09 12:50:00,17.43,17.46,17.42,17.42,39600.0,14.4582,14.4831,14.4499,14.4499,39600.0
2011-02-09 13:00:00,17.42,17.45,17.42,17.45,32000.0,14.4499,14.4748,14.4499,14.4748,32000.0
2011-02-09 13:10:00,17.45,17.45,17.43,17.45,31200.0,14.4748,14.4748,14.4582,14.4748,31200.0
2011-02-09 13:20:00,17.46,17.49,17.45,17.48,45200.0,14.4831,14.508,14.4748,14.4997,45200.0
2011-02-09 13:30:00,17.49,17.52,17.48,17.51,56400.0,14.508,14.5328,14.4997,14.5245,56400.0
2011-02-09 13:40:00,17.51,17.52,17.48,17.49,67600.0,14.5245,14.5328,14.4997,14.508,67600.0
2011-02-09 13:50:00,17.49,17.51,17.49,17.5,29600.0,14.508,14.5245,14.508,14.5162,29600.0
2011-02-09 14:00:00,17.49,17.49,17.44,17.44,63200.0,14.508,14.508,14.4665,14.4665,63200.0
2011-02-09 14:10:00,17.44,17.45,17.42,17.42,62000.0,14.4665,14.4748,14.4499,14.4499,62000.0
2011-02-09 14:20:00,17.42,17.43,17.37,17.38,126400.0,14.4499,14.4582,14.4084,14.4167,126400.0
2011-02-09 14:30:00,17.38,17.38,17.35,17.36,48800.0,14.4167,14.4167,14.3918,14.4001,48800.0
2011-02-09 14:40:00,17.35,17.36,17.33,17.34,182800.0,14.3918,14.4001,14.3752,14.3835,182800.0
2011-02-09 14:50:00,17.34,17.38,17.33,17.38,86400.0,14.3835,14.4167,14.3752,14.4167,86400.0
2011-02-09 15:00:00,17.38,17.42,17.37,17.39,64000.0,14.4167,14.4499,14.4084,14.425,64000.0
2011-02-09 15:10:00,17.4,17.43,17.4,17.41,70400.0,14.4333,14.4582,14.4333,14.4416,70400.0
2011-02-09 15:20:00,17.42,17.42,17.41,17.41,83200.0,14.4499,14.4499,14.4416,14.4416,83200.0
2011-02-09 15:30:00,17.41,17.42,17.39,17.4,80400.0,14.4416,14.4499,14.425,14.4333,80400.0
2011-02-09 15:40:00,17.41,17.41,17.37,17.38,136000.0,14.4416,14.4416,14.4084,14.4167,136000.0
2011-02-09 15:50:00,17.38,17.39,17.36,17.38,333600.0,14.4167,14.425,14.4001,14.4167,333600.0
2011-02-10 09:30:00,17.26,17.42,17.26,17.39,134400.0,14.3172,14.4499,14.3172,14.425,134400.0
2011-02-10 09:40:00,17.39,17.42,17.36,17.36,128000.0,14.425,14.4499,14.4001,14.4001,128000.0
2011-02-10 09:50:00,17.36,17.42,17.36,17.42,126000.0,14.4001,14.4499,14.4001,14.4499,126000.0
2011-02-10 10:00:00,17.42,17.52,17.39,17.5,143200.0,14.4499,14.5328,14.425,14.5162,143200.0
2011-02-10 10:10:00,17.5,17.54,17.5,17.53,144800.0,14.5162,14.5494,14.5162,14.5411,144800.0
2011-02-10 10:20:00,17.52,17.53,17.5,17.53,89600.0,14.5328,14.5411,14.5162,14.5411,89600.0
2011-02-10 10:30:00,17.52,17.56,17.51,17.52,57200.0,14.5328,14.566,14.5245,14.5328,57200.0
2011-02-10 10:40:00,17.51,17.55,17.5,17.54,75600.0,14.5245,14.5577,14.5162,14.5494,75600.0
2011-02-10 10:50:00,17.54,17.54,17.51,17.52,47200.0,14.5494,14.5494,14.5245,14.5328,47200.0
2011-02-10 11:00:00,17.52,17.53,17.5,17.52,78400.0,14.5328,14.5411,14.5162,14.5328,78400.0
2011-02-10 11:10:00,17.52,17.57,17.52,17.55,66800.0,14.5328,14.5743,14.5328,14.5577,66800.0
2011-02-10 11:20:00,17.54,17.59,17.54,17.59,55200.0,14.5494,14.5909,14.5494,14.5909,55200.0
2011-02-10 11:30:00,17.6,17.64,17.6,17.63,77600.0,14.5992,14.6324,14.5992,14.6241,77600.0
2011-02-10 11:40:00,17.63,17.66,17.62,17.65,73600.0,14.6241,14.649,14.6158,14.6407,73600.0
2011-02-10 11:50:00,17.66,17.66,17.63,17.66,48400.0,14.649,14.649,14.6241,14.649,48400.0
2011-02-10 12:00:00,17.66,17.67,17.61,17.61,44400.0,14.649,14.6573,14.6075,14.6075,44400.0
2011-02-10 12:10:00,17.61,17.63,17.61,17.61,32000.0,14.6075,14.6241,14.6075,14.6075,32000.0
2011-02-10 12:20:00,17.61,17.62,17.61,17.61,24400.0,14.6075,14.6158,14.6075,14.6075,24400.0
2011-02-10 12:30:00,17.61,17.64,17.58,17.58,59200.0,14.6075,14.6324,14.5826,14.5826,59200.0
2011-02-10 12:40:00,17.59,17.63,17.59,17.63,78000.0,14.5909,14.6241,14.5909,14.6241,78000.0
2011-02-10 12:50:00,17.63,17.66,17.63,17.63,58800.0,14.6241,14.649,14.6241,14.6241,58800.0
2011-02-10 13:00:00,17.64,17.65,17.63,17.65,42400.0,14.6324,14.6407,14.6241,14.6407,42400.0
2011-02-10 13:10:00,17.64,17.68,17.63,17.67,55200.0,14.6324,14.6656,14.6241,14.6573,55200.0
2011-02-10 13:20:00,17.67,17.69,17.64,17.64,75600.0,14.6573,14.6739,14.6324,14.6324,75600.0
2011-02-10 13:30:00,17.64,17.67,17.63,17.67,74400.0,14.6324,14.6573,14.6241,14.6573,74400.0
2011-02-10 13:40:00,17.67,17.72,17.66,17.71,143600.0,14.6573,14.6987,14.649,14.6904,143600.0
2011-02-10 13:50:00,17.71,17.74,17.71,17.73,174400.0,14.6904,14.7153,14.6904,14.707,174400.0
2011-02-10 14:00:00,17.73,17.73,17.7,17.7,128000.0,14.707,14.707,14.6821,14.6821,128000.0
2011-02-10 14:10:00,17.7,17.71,17.68,17.69,69200.0,14.6821,14.6904,14.6656,14.6739,69200.0
2011-02-10 14:20:00,17.68,17.71,17.68,17.71,90800.0,14.6656,14.6904,14.6656,14.6904,90800.0
2011-02-10 14:30:00,17.7,17.73,17.7,17.73,93200.0,14.6821,14.707,14.6821,14.707,93200.0
2011-02-10 14:40:00,17.73,17.73,17.69,17.69,116800.0,14.707,14.707,14.6739,14.6739,116800.0
2011-02-10 14:50:00,17.69,17.7,17.69,17.69,165600.0,14.6739,14.6821,14.6739,14.6739,165600.0
2011-02-10 15:00:00,17.69,17.71,17.69,17.7,144400.0,14.6739,14.6904,14.6739,14.6821,144400.0
2011-02-10 15:10:00,17.7,17.72,17.69,17.72,106400.0,14.6821,14.6987,14.6739,14.6987,106400.0
2011-02-10 15:20:00,17.72,17.73,17.7,17.71,132000.0,14.6987,14.707,14.6821,14.6904,132000.0
2011-02-10 15:30:00,17.71,17.73,17.7,17.71,122000.0,14.6904,14.707,14.6821,14.6904,122000.0
2011-02-10 15:40:00,17.71,17.72,17.69,17.72,195600.0,14.6904,14.6987,14.6739,14.6987,195600.0
2011-02-10 15:50:00,17.72,17.73,17.68,17.72,460400.0,14.6987,14.707,14.6656,14.6987,460400.0
2011-02-11 09:30:00,17.67,17.82,17.66,17.73,306400.0,14.6573,14.7817,14.649,14.707,306400.0
2011-02-11 09:40:00,17.73,17.78,17.73,17.78,158400.0,14.707,14.7485,14.707,14.7485,158400.0
2011-02-11 09:50:00,17.78,17.78,17.73,17.75,131200.0,14.7485,14.7485,14.707,14.7236,131200.0
2011-02-11 10:00:00,17.75,17.78,17.75,17.75,34800.0,14.7236,14.7485,14.7236,14.7236,34800.0
2011-02-11 10:10:00,17.75,17.75,17.68,17.68,68800.0,14.7236,14.7236,14.6656,14.6656,68800.0
2011-02-11 10:20:00,17.68,17.71,17.65,17.71,168800.0,14.6656,14.6904,14.6407,14.6904,168800.0
2011-02-11 10:30:00,17.71,17.75,17.71,17.74,71200.0,14.6904,14.7236,14.6904,14.7153,71200.0
2011-02-11 10:40:00,17.74,17.79,17.73,17.79,45600.0,14.7153,14.7568,14.707,14.7568,45600.0
2011-02-11 10:50:00,17.79,17.83,17.78,17.82,87200.0,14.7568,14.79,14.7485,14.7817,87200.0
2011-02-11 11:00:00,17.82,17.86,17.81,17.86,204400.0,14.7817,14.8149,14.7734,14.8149,204400.0
2011-02-11 11:10:00,17.85,17.85,17.83,17.84,176000.0,14.8066,14.8066,14.79,14.7983,176000.0
2011-02-11 11:20:00,17.83,17.85,17.83,17.85,130000.0,14.79,14.8066,14.79,14.8066,130000.0
2011-02-11 11:30:00,17.86,17.88,17.85,17.85,62800.0,14.8149,14.8315,14.8066,14.8066,62800.0
2011-02-11 11:40:00,17.86,17.86,17.84,17.85,57200.0,14.8149,14.8149,14.7983,14.8066,57200.0
2011-02-11 11:50:00,17.85,17.9,17.85,17.88,161200.0,14.8066,14.848,14.8066,14.8315,161200.0
2011-02-11 12:00:00,17.88,17.91,17.88,17.91,125200.0,14.8315,14.8563,14.8315,14.8563,125200.0
2011-02-11 12:10:00,17.91,17.91,17.85,17.85,48800.0,14.8563,14.8563,14.8066,14.8066,48800.0
2011-02-11 12:20:00,17.85,17.88,17.85,17.87,58000.0,14.8066,14.8315,14.8066,14.8232,58000.0
2011-02-11 12:30:00,17.87,17.9,17.87,17.9,115200.0,14.8232,14.848,14.8232,14.848,115200.0
2011-02-11 12:40:00,17.89,17.89,17.87,17.88,97600.0,14.8398,14.8398,14.8232,14.8315,97600.0
2011-02-11 12:50:00,17.88,17.88,17.86,17.88,78000.0,14.8315,14.8315,14.8149,14.8315,78000.0
2011-02-11 13:00:00,17.88,17.88,17.85,17.87,79600.0,14.8315,14.8315,14.8066,14.8232,79600.0
2011-02-11 13:10:00,17.87,17.88,17.85,17.86,59200.0,14.8232,14.8315,14.8066,14.8149,59200.0
2011-02-11 13:20:00,17.86,17.88,17.85,17.88,49600.0,14.8149,14.8315,14.8066,14.8315,49600.0
2011-02-11 13:30:00,17.87,17.88,17.86,17.87,46800.0,14.8232,14.8315,14.8149,14.8232,46800.0
2011-02-11 13:40:00,17.87,17.88,17.85,17.88,43600.0,14.8232,14.8315,14.8066,14.8315,43600.0
2011-02-11 13:50:00,17.88,17.88,17.87,17.88,43600.0,14.8315,14.8315,14.8232,14.8315,43600.0
2011-02-11 14:00:00,17.88,17.9,17.88,17.89,49600.0,14.8315,14.848,14.8315,14.8398,49600.0
2011-02-11 14:10:00,17.9,17.9,17.88,17.88,28400.0,14.848,14.848,14.8315,14.8315,28400.0
2011-02-11 14:20:00,17.88,17.89,17.88,17.89,48000.0,14.8315,14.8398,14.8315,14.8398,48000.0
2011-02-11 14:30:00,17.89,17.91,17.89,17.91,62000.0,14.8398,14.8563,14.8398,14.8563,62000.0
2011-02-11 14:40:00,17.91,17.95,17.9,17.95,80800.0,14.8563,14.8895,14.848,14.8895,80800.0
2011-02-11 14:50:00,17.95,17.95,17.94,17.95,79200.0,14.8895,14.8895,14.8812,14.8895,79200.0
2011-02-11 15:00:00,17.95,17.95,17.93,17.94,74800.0,14.8895,14.8895,14.8729,14.8812,74800.0
2011-02-11 15:10:00,17.94,17.95,17.93,17.94,60800.0,14.8812,14.8895,14.8729,14.8812,60800.0
2011-02-11 15:20:00,17.94,17.95,17.92,17.92,123600.0,14.8812,14.8895,14.8646,14.8646,123600.0
2011-02-11 15:30:00,17.92,17.93,17.89,17.92,166800.0,14.8646,14.8729,14.8398,14.8646,166800.0
2011-02-11 15:40:00,17.92,17.94,17.92,17.93,174400.0,14.8646,14.8812,14.8646,14.8729,174400.0
2011-02-11 15:50:00,17.92,17.95,17.92,17.95,274800.0,14.8646,14.8895,14.8646,14.8895,274800.0
2011-02-14 09:30:00,17.9,17.98,17.83,17.85,192800.0,14.848,14.9144,14.79,14.8066,192800.0
2011-02-14 09:40:00,17.85,17.86,17.77,17.84,166400.0,14.8066,14.8149,14.7402,14.7983,166400.0
2011-02-14 09:50:00,17.84,17.84,17.7,17.72,199600.0,14.7983,14.7983,14.6821,14.6987,199600.0
2011-02-14 10:00:00,17.71,17.74,17.71,17.73,122800.0,14.6904,14.7153,14.6904,14.707,122800.0
2011-02-14 10:10:00,17.73,17.73,17.68,17.71,112800.0,14.707,14.707,14.6656,14.6904,112800.0
2011-02-14 10:20:00,17.72,17.73,17.64,17.65,184400.0,14.6987,14.707,14.6324,14.6407,184400.0
2011-02-14 10:30:00,17.65,17.69,17.65,17.67,39600.0,14.6407,14.6739,14.6407,14.6573,39600.0
2011-02-14 10:40:00,17.67,17.67,17.64,17.65,35200.0,14.6573,14.6573,14.6324,14.6407,35200.0
2011-02-14 10:50:00,17.65,17.68,17.65,17.65,43200.0,14.6407,14.6656,14.6407,14.6407,43200.0
2011-02-14 11:00:00,17.66,17.68,17.64,17.67,70400.0,14.649,14.6656,14.6324,14.6573,70400.0
2011-02-14 11:10:00,17.68,17.7,17.64,17.67,114000.0,14.6656,14.6821,14.6324,14.6573,114000.0
2011-02-14 11:20:00,17.68,17.7,17.66,17.66,70000.0,14.6656,14.6821,14.649,14.649,70000.0
2011-02-14 11:30:00,17.66,17.72,17.65,17.7,64800.0,14.649,14.6987,14.6407,14.6821,64800.0
2011-02-14 11:40:00,17.7,17.71,17.68,17.69,35200.0,14.6821,14.6904,14.6656,14.6739,35200.0
2011-02-14 11:50:00,17.68,17.73,17.68,17.73,22000.0,14.6656,14.707,14.6656,14.707,22000.0
2011-02-14 12:00:00,17.73,17.75,17.71,17.73,38000.0,14.707,14.7236,14.6904,14.707,38000.0
2011-02-14 12:10:00,17.72,17.73,17.72,17.73,24000.0,14.6987,14.707,14.6987,14.707,24000.0
2011-02-14 12:20:00,17.73,17.75,17.68,17.68,278400.0,14.707,14.7236,14.6656,14.6656,278400.0
2011-02-14 12:30:00,17.69,17.73,17.69,17.71,23600.0,14.6739,14.707,14.6739,14.6904,23600.0
2011-02-14 12:40:00,17.71,17.73,17.71,17.71,21600.0,14.6904,14.707,14.6904,14.6904,21600.0
2011-02-14 12:50:00,17.72,17.73,17.72,17.72,34400.0,14.6987,14.707,14.6987,14.6987,34400.0
2011-02-14 13:00:00,17.72,17.73,17.7,17.7,40000.0,14.6987,14.707,14.6821,14.6821,40000.0
2011-02-14 13:10:00,17.7,17.73,17.7,17.71,43600.0,14.6821,14.707,14.6821,14.6904,43600.0
2011-02-14 13:20:00,17.71,17.71,17.69,17.71,50800.0,14.6904,14.6904,14.6739,14.6904,50800.0
2011-02-14 13:30:00,17.7,17.71,17.68,17.71,101600.0,14.6821,14.6904,14.6656,14.6904,101600.0
2011-02-14 13:40:00,17.71,17.71,17.68,17.69,44400.0,14.6904,14.6904,14.6656,14.6739,44400.0
2011-02-14 13:50:00,17.69,17.71,17.68,17.7,44400.0,14.6739,14.6904,14.6656,14.6821,44400.0
2011-02-14 14:00:00,17.7,17.73,17.7,17.72,33200.0,14.6821,14.707,14.6821,14.6987,33200.0
2011-02-14 14:10:00,17.72,17.73,17.69,17.72,74400.0,14.6987,14.707,14.6739,14.6987,74400.0
2011-02-14 14:20:00,17.72,17.73,17.7,17.72,48400.0,14.6987,14.707,14.6821,14.6987,48400.0
2011-02-14 14:30:00,17.72,17.73,17.71,17.72,54000.0,14.6987,14.707,14.6904,14.6987,54000.0
2011-02-14 14:40:00,17.73,17.75,17.72,17.74,52000.0,14.707,14.7236,14.6987,14.7153,52000.0
2011-02-14 14:50:00,17.74,17.75,17.74,17.75,36400.0,14.7153,14.7236,14.7153,14.7236,36400.0
2011-02-14 15:00:00,17.75,17.75,17.73,17.73,44400.0,14.7236,14.7236,14.707,14.707,44400.0
2011-02-14 15:10:00,17.73,17.74,17.73,17.73,52000.0,14.707,14.7153,14.707,14.707,52000.0
2011-02-14 15:20:00,17.73,17.73,17.7,17.71,61200.0,14.707,14.707,14.6821,14.6904,61200.0
2011-02-14 15:30:00,17.71,17.71,17.68,17.68,125200.0,14.6904,14.6904,14.6656,14.6656,125200.0
2011-02-14 15:40:00,17.68,17.71,17.68,17.7,108800.0,14.6656,14.6904,14.6656,14.6821,108800.0
2011-02-14 15:50:00,17.7,17.71,17.68,17.68,210000.0,14.6821,14.6904,14.6656,14.6656,210000.0
2011-02-15 09:30:00,17.66,17.7,17.63,17.63,78000.0,14.649,14.6821,14.6241,14.6241,78000.0
2011-02-15 09:40:00,17.64,17.8,17.64,17.78,129200.0,14.6324,14.7651,14.6324,14.7485,129200.0
2011-02-15 09:50:00,17.79,17.79,17.72,17.73,171200.0,14.7568,14.7568,14.6987,14.707,171200.0
2011-02-15 10:00:00,17.73,17.76,17.66,17.66,257200.0,14.707,14.7319,14.649,14.649,257200.0
2011-02-15 10:10:00,17.67,17.72,17.63,17.71,164400.0,14.6573,14.6987,14.6241,14.6904,164400.0
2011-02-15 10:20:00,17.7,17.72,17.65,17.66,65200.0,14.6821,14.6987,14.6407,14.649,65200.0
2011-02-15 10:30:00,17.66,17.71,17.65,17.71,74000.0,14.649,14.6904,14.6407,14.6904,74000.0
2011-02-15 10:40:00,17.71,17.75,17.71,17.75,26000.0,14.6904,14.7236,14.6904,14.7236,26000.0
2011-02-15 10:50:00,17.75,17.75,17.73,17.74,85600.0,14.7236,14.7236,14.707,14.7153,85600.0
2011-02-15 11:00:00,17.74,17.75,17.71,17.72,67600.0,14.7153,14.7236,14.6904,14.6987,67600.0
2011-02-15 11:10:00,17.73,17.73,17.69,17.72,79600.0,14.707,14.707,14.6739,14.6987,79600.0
2011-02-15 11:20:00,17.72,17.77,17.72,17.76,33600.0,14.6987,14.7402,14.6987,14.7319,33600.0
2011-02-15 11:30:00,17.76,17.79,17.76,17.79,30000.0,14.7319,14.7568,14.7319,14.7568,30000.0
2011-02-15 11:40:00,17.78,17.78,17.75,17.75,54800.0,14.7485,14.7485,14.7236,14.7236,54800.0
2011-02-15 11:50:00,17.75,17.75,17.73,17.73,36400.0,14.7236,14.7236,14.707,14.707,36400.0
2011-02-15 12:00:00,17.73,17.75,17.72,17.75,28000.0,14.707,14.7236,14.6987,14.7236,28000.0
2011-02-15 12:10:00,17.75,17.77,17.75,17.76,22000.0,14.7236,14.7402,14.7236,14.7319,22000.0
2011-02-15 12:20:00,17.77,17.79,17.77,17.78,52800.0,14.7402,14.7568,14.7402,14.7485,52800.0
2011-02-15 12:30:00,17.78,17.78,17.75,17.75,28400.0,14.7485,14.7485,14.7236,14.7236,28400.0
2011-02-15 12:40:00,17.75,17.76,17.74,17.74,30000.0,14.7236,14.7319,14.7153,14.7153,30000.0
2011-02-15 12:50:00,17.74,17.75,17.73,17.75,33200.0,14.7153,14.7236,14.707,14.7236,33200.0
2011-02-15 13:00:00,17.75,17.75,17.71,17.71,38000.0,14.7236,14.7236,14.6904,14.6904,38000.0
2011-02-15 13:10:00,17.71,17.72,17.7,17.71,17600.0,14.6904,14.6987,14.6821,14.6904,17600.0
2011-02-15 13:20:00,17.71,17.71,17.68,17.69,26800.0,14.6904,14.6904,14.6656,14.6739,26800.0
2011-02-15 13:30:00,17.68,17.69,17.68,17.68,30800.0,14.6656,14.6739,14.6656,14.6656,30800.0
2011-02-15 13:40:00,17.68,17.69,17.68,17.69,22800.0,14.6656,14.6739,14.6656,14.6739,22800.0
2011-02-15 13:50:00,17.68,17.69,17.66,17.69,35200.0,14.6656,14.6739,14.649,14.6739,35200.0
2011-02-15 14:00:00,17.69,17.69,17.66,17.67,45600.0,14.6739,14.6739,14.649,14.6573,45600.0
2011-02-15 14:10:00,17.67,17.67,17.63,17.64,35200.0,14.6573,14.6573,14.6241,14.6324,35200.0
2011-02-15 14:20:00,17.64,17.65,17.62,17.62,40800.0,14.6324,14.6407,14.6158,14.6158,40800.0
2011-02-15 14:30:00,17.62,17.65,17.62,17.64,73200.0,14.6158,14.6407,14.6158,14.6324,73200.0
2011-02-15 14:40:00,17.64,17.67,17.64,17.67,42000.0,14.6324,14.6573,14.6324,14.6573,42000.0
2011-02-15 14:50:00,17.67,17.68,17.66,17.68,65600.0,14.6573,14.6656,14.649,14.6656,65600.0
2011-02-15 15:00:00,17.67,17.71,17.67,17.7,60000.0,14.6573,14.6904,14.6573,14.6821,60000.0
2011-02-15 15:10:00,17.7,17.72,17.7,17.71,52800.0,14.6821,14.6987,14.6821,14.6904,52800.0
2011-02-15 15:20:00,17.71,17.71,17.67,17.67,121600.0,14.6904,14.6904,14.6573,14.6573,121600.0
2011-02-15 15:30:00,17.67,17.68,17.61,17.65,240800.0,14.6573,14.6656,14.6075,14.6407,240800.0
2011-02-15 15:40:00,17.65,17.66,17.64,17.65,196000.0,14.6407,14.649,14.6324,14.6407,196000.0
2011-02-15 15:50:00,17.65,17.67,17.63,17.67,298400.0,14.6407,14.6573,14.6241,14.6573,298400.0
2011-02-16 09:30:00,17.68,17.81,17.68,17.81,138000.0,14.7109,14.8191,14.7109,14.8191,138000.0
2011-02-16 09:40:00,17.79,17.92,17.79,17.82,246800.0,14.8024,14.9106,14.8024,14.8274,246800.0
2011-02-16 09:50:00,17.82,17.83,17.74,17.8,302400.0,14.8274,14.8357,14.7608,14.8107,302400.0
2011-02-16 10:00:00,17.8,17.8,17.71,17.72,76000.0,14.8107,14.8107,14.7359,14.7442,76000.0
2011-02-16 10:10:00,17.73,17.82,17.73,17.75,130800.0,14.7525,14.8274,14.7525,14.7691,130800.0
2011-02-16 10:20:00,17.75,17.84,17.75,17.83,89200.0,14.7691,14.844,14.7691,14.8357,89200.0
2011-02-16 10:30:00,17.82,17.86,17.8,17.81,56000.0,14.8274,14.8607,14.8107,14.8191,56000.0
2011-02-16 10:40:00,17.81,17.84,17.79,17.84,65200.0,14.8191,14.844,14.8024,14.844,65200.0
2011-02-16 10:50:00,17.84,17.87,17.83,17.86,36400.0,14.844,14.869,14.8357,14.8607,36400.0
2011-02-16 11:00:00,17.85,17.85,17.76,17.76,109200.0,14.8524,14.8524,14.7775,14.7775,109200.0
2011-02-16 11:10:00,17.75,17.79,17.75,17.78,54400.0,14.7691,14.8024,14.7691,14.7941,54400.0
2011-02-16 11:20:00,17.79,17.79,17.75,17.77,97600.0,14.8024,14.8024,14.7691,14.7858,97600.0
2011-02-16 11:30:00,17.76,17.77,17.74,17.76,50400.0,14.7775,14.7858,14.7608,14.7775,50400.0
2011-02-16 11:40:00,17.76,17.79,17.74,17.79,27600.0,14.7775,14.8024,14.7608,14.8024,27600.0
2011-02-16 11:50:00,17.79,17.79,17.76,17.78,36000.0,14.8024,14.8024,14.7775,14.7941,36000.0
2011-02-16 12:00:00,17.79,17.79,17.69,17.7,62800.0,14.8024,14.8024,14.7192,14.7275,62800.0
2011-02-16 12:10:00,17.69,17.72,17.67,17.67,106800.0,14.7192,14.7442,14.7026,14.7026,106800.0
2011-02-16 12:20:00,17.67,17.73,17.67,17.73,45600.0,14.7026,14.7525,14.7026,14.7525,45600.0
2011-02-16 12:30:00,17.73,17.73,17.71,17.71,36800.0,14.7525,14.7525,14.7359,14.7359,36800.0
2011-02-16 12:40:00,17.7,17.73,17.7,17.73,18000.0,14.7275,14.7525,14.7275,14.7525,18000.0
2011-02-16 12:50:00,17.73,17.74,17.7,17.74,128000.0,14.7525,14.7608,14.7275,14.7608,128000.0
2011-02-16 13:00:00,17.75,17.79,17.74,17.79,30800.0,14.7691,14.8024,14.7608,14.8024,30800.0
2011-02-16 13:10:00,17.79,17.8,17.79,17.8,42400.0,14.8024,14.8107,14.8024,14.8107,42400.0
2011-02-16 13:20:00,17.8,17.81,17.79,17.8,53600.0,14.8107,14.8191,14.8024,14.8107,53600.0
2011-02-16 13:30:00,17.8,17.81,17.79,17.81,84400.0,14.8107,14.8191,14.8024,14.8191,84400.0
2011-02-16 13:40:00,17.8,17.82,17.8,17.81,30000.0,14.8107,14.8274,14.8107,14.8191,30000.0
2011-02-16 13:50:00,17.81,17.83,17.8,17.82,92800.0,14.8191,14.8357,14.8107,14.8274,92800.0
2011-02-16 14:00:00,17.83,17.83,17.77,17.78,140400.0,14.8357,14.8357,14.7858,14.7941,140400.0
2011-02-16 14:10:00,17.78,17.79,17.74,17.74,63600.0,14.7941,14.8024,14.7608,14.7608,63600.0
2011-02-16 14:20:00,17.74,17.75,17.72,17.74,64400.0,14.7608,14.7691,14.7442,14.7608,64400.0
2011-02-16 14:30:00,17.74,17.78,17.74,17.77,178000.0,14.7608,14.7941,14.7608,14.7858,178000.0
2011-02-16 14:40:00,17.77,17.77,17.74,17.74,87200.0,14.7858,14.7858,14.7608,14.7608,87200.0
2011-02-16 14:50:00,17.74,17.77,17.74,17.75,45600.0,14.7608,14.7858,14.7608,14.7691,45600.0
2011-02-16 15:00:00,17.75,17.8,17.75,17.78,88400.0,14.7691,14.8107,14.7691,14.7941,88400.0
2011-02-16 15:10:00,17.78,17.79,17.76,17.76,55200.0,14.7941,14.8024,14.7775,14.7775,55200.0
2011-02-16 15:20:00,17.76,17.76,17.75,17.75,60000.0,14.7775,14.7775,14.7691,14.7691,60000.0
2011-02-16 15:30:00,17.75,17.77,17.75,17.75,94000.0,14.7691,14.7858,14.7691,14.7691,94000.0
2011-02-16 15:40:00,17.75,17.78,17.75,17.77,139600.0,14.7691,14.7941,14.7691,14.7858,139600.0
2011-02-16 15:50:00,17.77,17.79,17.75,17.79,386000.0,14.7858,14.8024,14.7691,14.8024,386000.0
2011-02-17 09:30:00,17.82,17.84,17.66,17.68,149600.0,14.8274,14.844,14.6943,14.7109,149600.0
2011-02-17 09:40:00,17.69,17.75,17.68,17.71,90800.0,14.7192,14.7691,14.7109,14.7359,90800.0
2011-02-17 09:50:00,17.7,17.74,17.68,17.71,132400.0,14.7275,14.7608,14.7109,14.7359,132400.0
2011-02-17 10:00:00,17.73,17.75,17.69,17.71,108800.0,14.7525,14.7691,14.7192,14.7359,108800.0
2011-02-17 10:10:00,17.71,17.78,17.71,17.77,50400.0,14.7359,14.7941,14.7359,14.7858,50400.0
2011-02-17 10:20:00,17.79,17.83,17.79,17.83,31600.0,14.8024,14.8357,14.8024,14.8357,31600.0
2011-02-17 10:30:00,17.83,17.85,17.81,17.84,39200.0,14.8357,14.8524,14.8191,14.844,39200.0
2011-02-17 10:40:00,17.84,17.84,17.82,17.84,37600.0,14.844,14.844,14.8274,14.844,37600.0
2011-02-17 10:50:00,17.84,17.86,17.83,17.85,41200.0,14.844,14.8607,14.8357,14.8524,41200.0
2011-02-17 11:00:00,17.86,17.86,17.84,17.85,98400.0,14.8607,14.8607,14.844,14.8524,98400.0
2011-02-17 11:10:00,17.85,17.88,17.84,17.87,55600.0,14.8524,14.8773,14.844,14.869,55600.0
2011-02-17 11:20:00,17.88,17.92,17.88,17.9,77600.0,14.8773,14.9106,14.8773,14.894,77600.0
2011-02-17 11:30:00,17.9,17.95,17.9,17.91,80800.0,14.894,14.9356,14.894,14.9023,80800.0
2011-02-17 11:40:00,17.91,17.92,17.85,17.86,74800.0,14.9023,14.9106,14.8524,14.8607,74800.0
2011-02-17 11:50:00,17.86,17.86,17.84,17.85,115600.0,14.8607,14.8607,14.844,14.8524,115600.0
2011-02-17 12:00:00,17.85,17.87,17.83,17.85,92400.0,14.8524,14.869,14.8357,14.8524,92400.0
2011-02-17 12:10:00,17.85,17.85,17.84,17.85,51600.0,14.8524,14.8524,14.844,14.8524,51600.0
2011-02-17 12:20:00,17.85,17.85,17.84,17.85,39600.0,14.8524,14.8524,14.844,14.8524,39600.0
2011-02-17 12:30:00,17.85,17.85,17.85,17.85,40000.0,14.8524,14.8524,14.8524,14.8524,40000.0
2011-02-17 12:40:00,17.85,17.85,17.85,17.85,32000.0,14.8524,14.8524,14.8524,14.8524,32000.0
2011-02-17 12:50:00,17.85,17.85,17.84,17.84,54000.0,14.8524,14.8524,14.844,14.844,54000.0
2011-02-17 13:00:00,17.85,17.85,17.84,17.85,28000.0,14.8524,14.8524,14.844,14.8524,28000.0
2011-02-17 13:10:00,17.85,17.85,17.84,17.84,50000.0,14.8524,14.8524,14.844,14.844,50000.0
2011-02-17 13:20:00,17.84,17.85,17.83,17.85,33200.0,14.844,14.8524,14.8357,14.8524,33200.0
2011-02-17 13:30:00,17.84,17.85,17.81,17.83,65200.0,14.844,14.8524,14.8191,14.8357,65200.0
2011-02-17 13:40:00,17.83,17.84,17.83,17.84,28000.0,14.8357,14.844,14.8357,14.844,28000.0
2011-02-17 13:50:00,17.84,17.84,17.83,17.83,41600.0,14.844,14.844,14.8357,14.8357,41600.0
2011-02-17 14:00:00,17.82,17.84,17.82,17.83,35600.0,14.8274,14.844,14.8274,14.8357,35600.0
2011-02-17 14:10:00,17.83,17.84,17.82,17.84,57200.0,14.8357,14.844,14.8274,14.844,57200.0
2011-02-17 14:20:00,17.84,17.85,17.82,17.83,65200.0,14.844,14.8524,14.8274,14.8357,65200.0
2011-02-17 14:30:00,17.83,17.83,17.81,17.82,42400.0,14.8357,14.8357,14.8191,14.8274,42400.0
2011-02-17 14:40:00,17.82,17.82,17.79,17.79,32400.0,14.8274,14.8274,14.8024,14.8024,32400.0
2011-02-17 14:50:00,17.79,17.8,17.79,17.8,38800.0,14.8024,14.8107,14.8024,14.8107,38800.0
2011-02-17 15:00:00,17.8,17.81,17.8,17.81,70000.0,14.8107,14.8191,14.8107,14.8191,70000.0
2011-02-17 15:10:00,17.8,17.83,17.8,17.82,38800.0,14.8107,14.8357,14.8107,14.8274,38800.0
2011-02-17 15:20:00,17.82,17.83,17.81,17.81,48000.0,14.8274,14.8357,14.8191,14.8191,48000.0
2011-02-17 15:30:00,17.81,17.81,17.78,17.78,98400.0,14.8191,14.8191,14.7941,14.7941,98400.0
2011-02-17 15:40:00,17.79,17.79,17.78,17.79,150000.0,14.8024,14.8024,14.7941,14.8024,150000.0
2011-02-17 15:50:00,17.79,17.8,17.78,17.8,303600.0,14.8024,14.8107,14.7941,14.8107,303600.0
2011-02-18 09:30:00,17.75,17.81,17.69,17.76,706400.0,14.7691,14.8191,14.7192,14.7775,706400.0
2011-02-18 09:40:00,17.75,17.77,17.7,17.77,90800.0,14.7691,14.7858,14.7275,14.7858,90800.0
2011-02-18 09:50:00,17.78,17.79,17.75,17.77,98400.0,14.7941,14.8024,14.7691,14.7858,98400.0
2011-02-18 10:00:00,17.77,17.77,17.72,17.72,109200.0,14.7858,14.7858,14.7442,14.7442,109200.0
2011-02-18 10:10:00,17.71,17.71,17.65,17.65,106400.0,14.7359,14.7359,14.6859,14.6859,106400.0
2011-02-18 10:20:00,17.65,17.72,17.63,17.72,118800.0,14.6859,14.7442,14.6693,14.7442,118800.0
2011-02-18 10:30:00,17.71,17.72,17.67,17.71,69600.0,14.7359,14.7442,14.7026,14.7359,69600.0
2011-02-18 10:40:00,17.71,17.79,17.71,17.79,64000.0,14.7359,14.8024,14.7359,14.8024,64000.0
2011-02-18 10:50:00,17.79,17.82,17.78,17.78,47200.0,14.8024,14.8274,14.7941,14.7941,47200.0
2011-02-18 11:00:00,17.78,17.83,17.78,17.83,41200.0,14.7941,14.8357,14.7941,14.8357,41200.0
2011-02-18 11:10:00,17.83,17.84,17.82,17.84,38000.0,14.8357,14.844,14.8274,14.844,38000.0
2011-02-18 11:20:00,17.84,17.88,17.84,17.88,54000.0,14.844,14.8773,14.844,14.8773,54000.0
2011-02-18 11:30:00,17.88,17.9,17.88,17.89,26800.0,14.8773,14.894,14.8773,14.8856,26800.0
2011-02-18 11:40:00,17.9,17.91,17.88,17.91,32800.0,14.894,14.9023,14.8773,14.9023,32800.0
2011-02-18 11:50:00,17.9,17.92,17.89,17.9,36000.0,14.894,14.9106,14.8856,14.894,36000.0
2011-02-18 12:00:00,17.9,17.92,17.89,17.92,52000.0,14.894,14.9106,14.8856,14.9106,52000.0
2011-02-18 12:10:00,17.92,17.95,17.91,17.94,67200.0,14.9106,14.9356,14.9023,14.9272,67200.0
2011-02-18 12:20:00,17.93,17.96,17.93,17.96,46400.0,14.9189,14.9439,14.9189,14.9439,46400.0
2011-02-18 12:30:00,17.96,17.96,17.9,17.9,28800.0,14.9439,14.9439,14.894,14.894,28800.0
2011-02-18 12:40:00,17.89,17.9,17.87,17.87,12400.0,14.8856,14.894,14.869,14.869,12400.0
2011-02-18 12:50:00,17.87,17.89,17.87,17.88,38000.0,14.869,14.8856,14.869,14.8773,38000.0
2011-02-18 13:00:00,17.88,17.89,17.88,17.89,29200.0,14.8773,14.8856,14.8773,14.8856,29200.0
2011-02-18 13:10:00,17.89,17.89,17.86,17.86,22400.0,14.8856,14.8856,14.8607,14.8607,22400.0
2011-02-18 13:20:00,17.86,17.86,17.85,17.85,35600.0,14.8607,14.8607,14.8524,14.8524,35600.0
2011-02-18 13:30:00,17.85,17.85,17.82,17.83,40000.0,14.8524,14.8524,14.8274,14.8357,40000.0
2011-02-18 13:40:00,17.83,17.83,17.8,17.81,36800.0,14.8357,14.8357,14.8107,14.8191,36800.0
2011-02-18 13:50:00,17.81,17.83,17.81,17.82,52800.0,14.8191,14.8357,14.8191,14.8274,52800.0
2011-02-18 14:00:00,17.83,17.83,17.82,17.83,40400.0,14.8357,14.8357,14.8274,14.8357,40400.0
2011-02-18 14:10:00,17.83,17.83,17.82,17.83,28800.0,14.8357,14.8357,14.8274,14.8357,28800.0
2011-02-18 14:20:00,17.83,17.84,17.81,17.83,38000.0,14.8357,14.844,14.8191,14.8357,38000.0
2011-02-18 14:30:00,17.82,17.83,17.8,17.83,41200.0,14.8274,14.8357,14.8107,14.8357,41200.0
2011-02-18 14:40:00,17.83,17.88,17.83,17.88,55600.0,14.8357,14.8773,14.8357,14.8773,55600.0
2011-02-18 14:50:00,17.88,17.9,17.86,17.87,50800.0,14.8773,14.894,14.8607,14.869,50800.0
2011-02-18 15:00:00,17.87,17.89,17.87,17.88,43600.0,14.869,14.8856,14.869,14.8773,43600.0
2011-02-18 15:10:00,17.88,17.89,17.86,17.87,49200.0,14.8773,14.8856,14.8607,14.869,49200.0
2011-02-18 15:20:00,17.86,17.87,17.85,17.85,54400.0,14.8607,14.869,14.8524,14.8524,54400.0
2011-02-18 15:30:00,17.86,17.87,17.84,17.86,89200.0,14.8607,14.869,14.844,14.8607,89200.0
2011-02-18 15:40:00,17.86,17.92,17.86,17.9,177600.0,14.8607,14.9106,14.8607,14.894,177600.0
2011-02-18 15:50:00,17.91,17.98,17.9,17.96,522800.0,14.9023,14.9605,14.894,14.9439,522800.0
2011-02-22 09:30:00,17.89,18.18,17.84,17.89,433600.0,14.8856,15.1269,14.844,14.8856,433600.0
2011-02-22 09:40:00,17.91,18.0,17.9,17.99,165200.0,14.9023,14.9772,14.894,14.9688,165200.0
2011-02-22 09:50:00,18.0,18.03,17.92,17.92,88800.0,14.9772,15.0021,14.9106,14.9106,88800.0
2011-02-22 10:00:00,17.9,17.93,17.84,17.84,73600.0,14.894,14.9189,14.844,14.844,73600.0
2011-02-22 10:10:00,17.85,17.9,17.82,17.86,80000.0,14.8524,14.894,14.8274,14.8607,80000.0
2011-02-22 10:20:00,17.86,17.86,17.82,17.84,61600.0,14.8607,14.8607,14.8274,14.844,61600.0
2011-02-22 10:30:00,17.84,17.91,17.83,17.88,46400.0,14.844,14.9023,14.8357,14.8773,46400.0
2011-02-22 10:40:00,17.87,17.92,17.85,17.92,61600.0,14.869,14.9106,14.8524,14.9106,61600.0
2011-02-22 10:50:00,17.92,17.95,17.9,17.91,46800.0,14.9106,14.9356,14.894,14.9023,46800.0
2011-02-22 11:00:00,17.92,17.92,17.89,17.9,130800.0,14.9106,14.9106,14.8856,14.894,130800.0
2011-02-22 11:10:00,17.9,17.92,17.87,17.87,58000.0,14.894,14.9106,14.869,14.869,58000.0
2011-02-22 11:20:00,17.88,17.89,17.84,17.89,50000.0,14.8773,14.8856,14.844,14.8856,50000.0
2011-02-22 11:30:00,17.89,17.89,17.83,17.84,42400.0,14.8856,14.8856,14.8357,14.844,42400.0
2011-02-22 11:40:00,17.84,17.84,17.75,17.79,110000.0,14.844,14.844,14.7691,14.8024,110000.0
2011-02-22 11:50:00,17.79,17.79,17.74,17.77,87600.0,14.8024,14.8024,14.7608,14.7858,87600.0
2011-02-22 12:00:00,17.77,17.79,17.76,17.77,30800.0,14.7858,14.8024,14.7775,14.7858,30800.0
2011-02-22 12:10:00,17.77,17.79,17.75,17.79,29600.0,14.7858,14.8024,14.7691,14.8024,29600.0
2011-02-22 12:20:00,17.79,17.8,17.77,17.77,26000.0,14.8024,14.8107,14.7858,14.7858,26000.0
2011-02-22 12:30:00,17.77,17.78,17.75,17.75,38000.0,14.7858,14.7941,14.7691,14.7691,38000.0
2011-02-22 12:40:00,17.75,17.75,17.71,17.73,104400.0,14.7691,14.7691,14.7359,14.7525,104400.0
2011-02-22 12:50:00,17.73,17.73,17.68,17.68,147600.0,14.7525,14.7525,14.7109,14.7109,147600.0
2011-02-22 13:00:00,17.68,17.72,17.67,17.72,52000.0,14.7109,14.7442,14.7026,14.7442,52000.0
2011-02-22 13:10:00,17.71,17.71,17.69,17.7,31200.0,14.7359,14.7359,14.7192,14.7275,31200.0
2011-02-22 13:20:00,17.7,17.7,17.68,17.69,43600.0,14.7275,14.7275,14.7109,14.7192,43600.0
2011-02-22 13:30:00,17.68,17.7,17.68,17.68,50800.0,14.7109,14.7275,14.7109,14.7109,50800.0
2011-02-22 13:40:00,17.69,17.7,17.68,17.68,70800.0,14.7192,14.7275,14.7109,14.7109,70800.0
2011-02-22 13:50:00,17.67,17.69,17.65,17.66,52400.0,14.7026,14.7192,14.6859,14.6943,52400.0
2011-02-22 14:00:00,17.66,17.68,17.64,17.66,82400.0,14.6943,14.7109,14.6776,14.6943,82400.0
2011-02-22 14:10:00,17.66,17.67,17.64,17.64,64000.0,14.6943,14.7026,14.6776,14.6776,64000.0
2011-02-22 14:20:00,17.64,17.66,17.63,17.66,60000.0,14.6776,14.6943,14.6693,14.6943,60000.0
2011-02-22 14:30:00,17.66,17.69,17.66,17.67,53600.0,14.6943,14.7192,14.6943,14.7026,53600.0
2011-02-22 14:40:00,17.66,17.7,17.65,17.68,58000.0,14.6943,14.7275,14.6859,14.7109,58000.0
2011-02-22 14:50:00,17.68,17.71,17.66,17.67,52400.0,14.7109,14.7359,14.6943,14.7026,52400.0
2011-02-22 15:00:00,17.67,17.67,17.64,17.65,87600.0,14.7026,14.7026,14.6776,14.6859,87600.0
2011-02-22 15:10:00,17.65,17.69,17.64,17.66,90000.0,14.6859,14.7192,14.6776,14.6943,90000.0
2011-02-22 15:20:00,17.66,17.67,17.64,17.65,63200.0,14.6943,14.7026,14.6776,14.6859,63200.0
2011-02-22 15:30:00,17.65,17.68,17.64,17.66,80800.0,14.6859,14.7109,14.6776,14.6943,80800.0
2011-02-22 15:40:00,17.66,17.66,17.64,17.66,106800.0,14.6943,14.6943,14.6776,14.6943,106800.0
2011-02-22 15:50:00,17.66,17.69,17.65,17.68,197200.0,14.6943,14.7192,14.6859,14.7109,197200.0
2011-02-23 09:30:00,17.59,17.62,17.51,17.6,332000.0,14.636,14.661,14.5694,14.6443,332000.0
2011-02-23 09:40:00,17.59,17.64,17.55,17.59,190400.0,14.636,14.6776,14.6027,14.636,190400.0
2011-02-23 09:50:00,17.6,17.61,17.5,17.56,158800.0,14.6443,14.6527,14.5611,14.6111,158800.0
2011-02-23 10:00:00,17.55,17.6,17.52,17.54,86000.0,14.6027,14.6443,14.5778,14.5944,86000.0
2011-02-23 10:10:00,17.53,17.61,17.53,17.58,55600.0,14.5861,14.6527,14.5861,14.6277,55600.0
2011-02-23 10:20:00,17.57,17.66,17.57,17.64,89200.0,14.6194,14.6943,14.6194,14.6776,89200.0
2011-02-23 10:30:00,17.64,17.65,17.53,17.53,95600.0,14.6776,14.6859,14.5861,14.5861,95600.0
2011-02-23 10:40:00,17.53,17.54,17.5,17.5,85200.0,14.5861,14.5944,14.5611,14.5611,85200.0
2011-02-23 10:50:00,17.51,17.56,17.51,17.56,57200.0,14.5694,14.6111,14.5694,14.6111,57200.0
2011-02-23 11:00:00,17.56,17.59,17.54,17.57,50000.0,14.6111,14.636,14.5944,14.6194,50000.0
2011-02-23 11:10:00,17.58,17.58,17.5,17.5,83600.0,14.6277,14.6277,14.5611,14.5611,83600.0
2011-02-23 11:20:00,17.5,17.52,17.49,17.5,113600.0,14.5611,14.5778,14.5528,14.5611,113600.0
2011-02-23 11:30:00,17.48,17.5,17.42,17.46,185200.0,14.5445,14.5611,14.4946,14.5278,185200.0
2011-02-23 11:40:00,17.46,17.46,17.35,17.36,132000.0,14.5278,14.5278,14.4363,14.4446,132000.0
2011-02-23 11:50:00,17.37,17.4,17.36,17.38,62800.0,14.453,14.4779,14.4446,14.4613,62800.0
2011-02-23 12:00:00,17.39,17.39,17.29,17.29,128800.0,14.4696,14.4696,14.3864,14.3864,128800.0
2011-02-23 12:10:00,17.3,17.32,17.28,17.29,92400.0,14.3947,14.4114,14.3781,14.3864,92400.0
2011-02-23 12:20:00,17.29,17.36,17.28,17.35,86400.0,14.3864,14.4446,14.3781,14.4363,86400.0
2011-02-23 12:30:00,17.35,17.39,17.34,17.36,60800.0,14.4363,14.4696,14.428,14.4446,60800.0
2011-02-23 12:40:00,17.36,17.4,17.35,17.36,42400.0,14.4446,14.4779,14.4363,14.4446,42400.0
2011-02-23 12:50:00,17.36,17.4,17.35,17.39,38000.0,14.4446,14.4779,14.4363,14.4696,38000.0
2011-02-23 13:00:00,17.39,17.41,17.35,17.35,32400.0,14.4696,14.4862,14.4363,14.4363,32400.0
2011-02-23 13:10:00,17.35,17.35,17.29,17.32,180400.0,14.4363,14.4363,14.3864,14.4114,180400.0
2011-02-23 13:20:00,17.32,17.34,17.28,17.34,260000.0,14.4114,14.428,14.3781,14.428,260000.0
2011-02-23 13:30:00,17.34,17.37,17.31,17.36,40800.0,14.428,14.453,14.403,14.4446,40800.0
2011-02-23 13:40:00,17.37,17.39,17.34,17.36,520000.0,14.453,14.4696,14.428,14.4446,520000.0
2011-02-23 13:50:00,17.36,17.45,17.36,17.43,486000.0,14.4446,14.5195,14.4446,14.5029,486000.0
2011-02-23 14:00:00,17.43,17.47,17.43,17.47,49600.0,14.5029,14.5362,14.5029,14.5362,49600.0
2011-02-23 14:10:00,17.47,17.48,17.45,17.45,125600.0,14.5362,14.5445,14.5195,14.5195,125600.0
2011-02-23 14:20:00,17.45,17.48,17.45,17.46,123200.0,14.5195,14.5445,14.5195,14.5278,123200.0
2011-02-23 14:30:00,17.46,17.52,17.46,17.52,161600.0,14.5278,14.5778,14.5278,14.5778,161600.0
2011-02-23 14:40:00,17.52,17.52,17.49,17.5,112400.0,14.5778,14.5778,14.5528,14.5611,112400.0
2011-02-23 14:50:00,17.5,17.53,17.5,17.53,66400.0,14.5611,14.5861,14.5611,14.5861,66400.0
2011-02-23 15:00:00,17.53,17.59,17.53,17.56,134000.0,14.5861,14.636,14.5861,14.6111,134000.0
2011-02-23 15:10:00,17.57,17.6,17.55,17.59,145200.0,14.6194,14.6443,14.6027,14.636,145200.0
2011-02-23 15:20:00,17.59,17.67,17.59,17.65,246000.0,14.636,14.7026,14.636,14.6859,246000.0
2011-02-23 15:30:00,17.65,17.65,17.6,17.63,142000.0,14.6859,14.6859,14.6443,14.6693,142000.0
2011-02-23 15:40:00,17.63,17.63,17.56,17.58,190800.0,14.6693,14.6693,14.6111,14.6277,190800.0
2011-02-23 15:50:00,17.58,17.59,17.57,17.57,239600.0,14.6277,14.636,14.6194,14.6194,239600.0
2011-02-24 09:30:00,17.56,17.86,17.51,17.8,200800.0,14.6111,14.8607,14.5694,14.8107,200800.0
2011-02-24 09:40:00,17.78,17.78,17.65,17.73,177600.0,14.7941,14.7941,14.6859,14.7525,177600.0
2011-02-24 09:50:00,17.72,17.74,17.69,17.73,48400.0,14.7442,14.7608,14.7192,14.7525,48400.0
2011-02-24 10:00:00,17.73,17.74,17.63,17.72,147200.0,14.7525,14.7608,14.6693,14.7442,147200.0
2011-02-24 10:10:00,17.71,17.72,17.62,17.64,84800.0,14.7359,14.7442,14.661,14.6776,84800.0
2011-02-24 10:20:00,17.64,17.67,17.61,17.64,88000.0,14.6776,14.7026,14.6527,14.6776,88000.0
2011-02-24 10:30:00,17.64,17.65,17.54,17.54,65200.0,14.6776,14.6859,14.5944,14.5944,65200.0
2011-02-24 10:40:00,17.55,17.57,17.49,17.5,177600.0,14.6027,14.6194,14.5528,14.5611,177600.0
2011-02-24 10:50:00,17.5,17.56,17.48,17.52,124800.0,14.5611,14.6111,14.5445,14.5778,124800.0
2011-02-24 11:00:00,17.52,17.55,17.52,17.54,43200.0,14.5778,14.6027,14.5778,14.5944,43200.0
2011-02-24 11:10:00,17.55,17.58,17.53,17.57,58800.0,14.6027,14.6277,14.5861,14.6194,58800.0
2011-02-24 11:20:00,17.58,17.61,17.55,17.6,91600.0,14.6277,14.6527,14.6027,14.6443,91600.0
2011-02-24 11:30:00,17.6,17.62,17.56,17.58,40000.0,14.6443,14.661,14.6111,14.6277,40000.0
2011-02-24 11:40:00,17.58,17.6,17.48,17.52,44000.0,14.6277,14.6443,14.5445,14.5778,44000.0
2011-02-24 11:50:00,17.52,17.58,17.52,17.57,37600.0,14.5778,14.6277,14.5778,14.6194,37600.0
2011-02-24 12:00:00,17.57,17.59,17.52,17.53,29600.0,14.6194,14.636,14.5778,14.5861,29600.0
2011-02-24 12:10:00,17.53,17.55,17.51,17.52,82400.0,14.5861,14.6027,14.5694,14.5778,82400.0
2011-02-24 12:20:00,17.52,17.52,17.46,17.46,46400.0,14.5778,14.5778,14.5278,14.5278,46400.0
2011-02-24 12:30:00,17.47,17.48,17.44,17.48,106800.0,14.5362,14.5445,14.5112,14.5445,106800.0
2011-02-24 12:40:00,17.48,17.49,17.43,17.48,62400.0,14.5445,14.5528,14.5029,14.5445,62400.0
2011-02-24 12:50:00,17.47,17.53,17.46,17.51,45200.0,14.5362,14.5861,14.5278,14.5694,45200.0
2011-02-24 13:00:00,17.52,17.56,17.51,17.52,40000.0,14.5778,14.6111,14.5694,14.5778,40000.0
2011-02-24 13:10:00,17.52,17.58,17.51,17.56,51600.0,14.5778,14.6277,14.5694,14.6111,51600.0
2011-02-24 13:20:00,17.56,17.56,17.51,17.53,34000.0,14.6111,14.6111,14.5694,14.5861,34000.0
2011-02-24 13:30:00,17.52,17.56,17.52,17.54,40400.0,14.5778,14.6111,14.5778,14.5944,40400.0
2011-02-24 13:40:00,17.55,17.56,17.48,17.5,68000.0,14.6027,14.6111,14.5445,14.5611,68000.0
2011-02-24 13:50:00,17.5,17.52,17.48,17.5,47600.0,14.5611,14.5778,14.5445,14.5611,47600.0
2011-02-24 14:00:00,17.5,17.54,17.49,17.54,74800.0,14.5611,14.5944,14.5528,14.5944,74800.0
2011-02-24 14:10:00,17.54,17.64,17.53,17.61,51200.0,14.5944,14.6776,14.5861,14.6527,51200.0
2011-02-24 14:20:00,17.61,17.65,17.6,17.62,45200.0,14.6527,14.6859,14.6443,14.661,45200.0
2011-02-24 14:30:00,17.63,17.68,17.6,17.66,59200.0,14.6693,14.7109,14.6443,14.6943,59200.0
2011-02-24 14:40:00,17.67,17.68,17.62,17.65,86800.0,14.7026,14.7109,14.661,14.6859,86800.0
2011-02-24 14:50:00,17.65,17.66,17.63,17.66,78800.0,14.6859,14.6943,14.6693,14.6943,78800.0
2011-02-24 15:00:00,17.65,17.7,17.64,17.7,78400.0,14.6859,14.7275,14.6776,14.7275,78400.0
2011-02-24 15:10:00,17.71,17.72,17.68,17.71,66400.0,14.7359,14.7442,14.7109,14.7359,66400.0
2011-02-24 15:20:00,17.71,17.74,17.69,17.73,102400.0,14.7359,14.7608,14.7192,14.7525,102400.0
2011-02-24 15:30:00,17.73,17.78,17.73,17.75,152400.0,14.7525,14.7941,14.7525,14.7691,152400.0
2011-02-24 15:40:00,17.75,17.78,17.73,17.73,155200.0,14.7691,14.7941,14.7525,14.7525,155200.0
2011-02-24 15:50:00,17.73,17.74,17.72,17.72,227600.0,14.7525,14.7608,14.7442,14.7442,227600.0
2011-02-25 09:30:00,17.79,17.99,17.79,17.97,136800.0,14.8024,14.9688,14.8024,14.9522,136800.0
2011-02-25 09:40:00,17.97,18.05,17.95,18.01,270000.0,14.9522,15.0188,14.9356,14.9855,270000.0
2011-02-25 09:50:00,18.0,18.02,17.95,17.99,186400.0,14.9772,14.9938,14.9356,14.9688,186400.0
2011-02-25 10:00:00,18.0,18.04,17.99,18.04,126800.0,14.9772,15.0104,14.9688,15.0104,126800.0
2011-02-25 10:10:00,18.03,18.03,17.91,17.91,139600.0,15.0021,15.0021,14.9023,14.9023,139600.0
2011-02-25 10:20:00,17.92,18.0,17.92,17.95,233600.0,14.9106,14.9772,14.9106,14.9356,233600.0
2011-02-25 10:30:00,17.96,18.0,17.92,17.95,313600.0,14.9439,14.9772,14.9106,14.9356,313600.0
2011-02-25 10:40:00,17.95,18.02,17.93,18.0,83600.0,14.9356,14.9938,14.9189,14.9772,83600.0
2011-02-25 10:50:00,17.99,18.0,17.95,17.95,29200.0,14.9688,14.9772,14.9356,14.9356,29200.0
2011-02-25 11:00:00,17.96,17.96,17.89,17.89,46800.0,14.9439,14.9439,14.8856,14.8856,46800.0
2011-02-25 11:10:00,17.9,17.95,17.9,17.92,108000.0,14.894,14.9356,14.894,14.9106,108000.0
2011-02-25 11:20:00,17.91,17.91,17.83,17.86,50400.0,14.9023,14.9023,14.8357,14.8607,50400.0
2011-02-25 11:30:00,17.86,17.9,17.86,17.88,89200.0,14.8607,14.894,14.8607,14.8773,89200.0
2011-02-25 11:40:00,17.86,17.86,17.75,17.77,58800.0,14.8607,14.8607,14.7691,14.7858,58800.0
2011-02-25 11:50:00,17.76,17.83,17.75,17.82,145600.0,14.7775,14.8357,14.7691,14.8274,145600.0
2011-02-25 12:00:00,17.83,17.85,17.82,17.85,22800.0,14.8357,14.8524,14.8274,14.8524,22800.0
2011-02-25 12:10:00,17.85,17.9,17.84,17.88,63200.0,14.8524,14.894,14.844,14.8773,63200.0
2011-02-25 12:20:00,17.88,17.95,17.88,17.93,26400.0,14.8773,14.9356,14.8773,14.9189,26400.0
2011-02-25 12:30:00,17.92,17.97,17.9,17.96,23600.0,14.9106,14.9522,14.894,14.9439,23600.0
2011-02-25 12:40:00,17.95,17.96,17.94,17.96,14400.0,14.9356,14.9439,14.9272,14.9439,14400.0
2011-02-25 12:50:00,17.96,17.98,17.94,17.97,22400.0,14.9439,14.9605,14.9272,14.9522,22400.0
2011-02-25 13:00:00,17.97,17.98,17.95,17.98,18400.0,14.9522,14.9605,14.9356,14.9605,18400.0
2011-02-25 13:10:00,17.97,18.0,17.96,17.99,50800.0,14.9522,14.9772,14.9439,14.9688,50800.0
2011-02-25 13:20:00,18.0,18.02,17.99,18.02,140400.0,14.9772,14.9938,14.9688,14.9938,140400.0
2011-02-25 13:30:00,18.02,18.02,17.99,18.02,85600.0,14.9938,14.9938,14.9688,14.9938,85600.0
2011-02-25 13:40:00,18.02,18.04,18.02,18.02,44800.0,14.9938,15.0104,14.9938,14.9938,44800.0
2011-02-25 13:50:00,18.02,18.04,17.98,17.98,47200.0,14.9938,15.0104,14.9605,14.9605,47200.0
2011-02-25 14:00:00,17.99,18.0,17.96,18.0,60800.0,14.9688,14.9772,14.9439,14.9772,60800.0
2011-02-25 14:10:00,18.0,18.0,17.96,17.97,38000.0,14.9772,14.9772,14.9439,14.9522,38000.0
2011-02-25 14:20:00,17.98,17.99,17.94,17.95,57600.0,14.9605,14.9688,14.9272,14.9356,57600.0
2011-02-25 14:30:00,17.95,17.95,17.92,17.92,46800.0,14.9356,14.9356,14.9106,14.9106,46800.0
2011-02-25 14:40:00,17.92,17.96,17.92,17.94,36000.0,14.9106,14.9439,14.9106,14.9272,36000.0
2011-02-25 14:50:00,17.94,17.96,17.92,17.95,96800.0,14.9272,14.9439,14.9106,14.9356,96800.0
2011-02-25 15:00:00,17.94,17.96,17.93,17.96,56800.0,14.9272,14.9439,14.9189,14.9439,56800.0
2011-02-25 15:10:00,17.95,17.97,17.94,17.96,65200.0,14.9356,14.9522,14.9272,14.9439,65200.0
2011-02-25 15:20:00,17.96,17.96,17.91,17.92,42400.0,14.9439,14.9439,14.9023,14.9106,42400.0
2011-02-25 15:30:00,17.92,17.92,17.9,17.91,59600.0,14.9106,14.9106,14.894,14.9023,59600.0
2011-02-25 15:40:00,17.91,17.93,17.9,17.92,84000.0,14.9023,14.9189,14.894,14.9106,84000.0
2011-02-25 15:50:00,17.92,17.93,17.91,17.92,155200.0,14.9106,14.9189,14.9023,14.9106,155200.0
2011-02-28 09:30:00,17.92,18.04,17.92,18.04,88400.0,14.9106,15.0104,14.9106,15.0104,88400.0
2011-02-28 09:40:00,18.04,18.04,17.93,17.96,71600.0,15.0104,15.0104,14.9189,14.9439,71600.0
2011-02-28 09:50:00,17.95,17.99,17.93,17.97,23200.0,14.9356,14.9688,14.9189,14.9522,23200.0
2011-02-28 10:00:00,17.98,18.04,17.98,18.0,41200.0,14.9605,15.0104,14.9605,14.9772,41200.0
2011-02-28 10:10:00,18.0,18.01,17.98,18.0,38800.0,14.9772,14.9855,14.9605,14.9772,38800.0
2011-02-28 10:20:00,18.0,18.02,17.98,18.0,33600.0,14.9772,14.9938,14.9605,14.9772,33600.0
2011-02-28 10:30:00,18.0,18.01,17.98,18.0,40400.0,14.9772,14.9855,14.9605,14.9772,40400.0
2011-02-28 10:40:00,18.0,18.01,17.96,17.98,187600.0,14.9772,14.9855,14.9439,14.9605,187600.0
2011-02-28 10:50:00,17.97,18.01,17.96,18.0,33600.0,14.9522,14.9855,14.9439,14.9772,33600.0
2011-02-28 11:00:00,17.99,18.01,17.99,17.99,39200.0,14.9688,14.9855,14.9688,14.9688,39200.0
2011-02-28 11:10:00,17.99,17.99,17.93,17.94,37200.0,14.9688,14.9688,14.9189,14.9272,37200.0
2011-02-28 11:20:00,17.95,17.96,17.9,17.91,49600.0,14.9356,14.9439,14.894,14.9023,49600.0
2011-02-28 11:30:00,17.91,17.91,17.85,17.86,61200.0,14.9023,14.9023,14.8524,14.8607,61200.0
2011-02-28 11:40:00,17.85,17.88,17.84,17.88,41600.0,14.8524,14.8773,14.844,14.8773,41600.0
2011-02-28 11:50:00,17.87,17.91,17.87,17.89,21600.0,14.869,14.9023,14.869,14.8856,21600.0
2011-02-28 12:00:00,17.9,17.91,17.88,17.91,28000.0,14.894,14.9023,14.8773,14.9023,28000.0
2011-02-28 12:10:00,17.91,17.91,17.88,17.88,26800.0,14.9023,14.9023,14.8773,14.8773,26800.0
2011-02-28 12:20:00,17.88,17.9,17.88,17.89,32400.0,14.8773,14.894,14.8773,14.8856,32400.0
2011-02-28 12:30:00,17.89,17.89,17.87,17.87,30000.0,14.8856,14.8856,14.869,14.869,30000.0
2011-02-28 12:40:00,17.87,17.87,17.82,17.82,26800.0,14.869,14.869,14.8274,14.8274,26800.0
2011-02-28 12:50:00,17.82,17.84,17.8,17.81,31600.0,14.8274,14.844,14.8107,14.8191,31600.0
2011-02-28 13:00:00,17.8,17.8,17.76,17.78,46000.0,14.8107,14.8107,14.7775,14.7941,46000.0
2011-02-28 13:10:00,17.78,17.81,17.78,17.81,30800.0,14.7941,14.8191,14.7941,14.8191,30800.0
2011-02-28 13:20:00,17.81,17.82,17.78,17.79,30000.0,14.8191,14.8274,14.7941,14.8024,30000.0
2011-02-28 13:30:00,17.79,17.83,17.79,17.83,47200.0,14.8024,14.8357,14.8024,14.8357,47200.0
2011-02-28 13:40:00,17.83,17.84,17.82,17.84,99200.0,14.8357,14.844,14.8274,14.844,99200.0
2011-02-28 13:50:00,17.83,17.85,17.82,17.84,41600.0,14.8357,14.8524,14.8274,14.844,41600.0
2011-02-28 14:00:00,17.83,17.85,17.82,17.84,30400.0,14.8357,14.8524,14.8274,14.844,30400.0
2011-02-28 14:10:00,17.84,17.88,17.84,17.85,22400.0,14.844,14.8773,14.844,14.8524,22400.0
2011-02-28 14:20:00,17.86,17.88,17.84,17.88,32000.0,14.8607,14.8773,14.844,14.8773,32000.0
2011-02-28 14:30:00,17.88,17.89,17.86,17.86,36000.0,14.8773,14.8856,14.8607,14.8607,36000.0
2011-02-28 14:40:00,17.86,17.86,17.84,17.85,33600.0,14.8607,14.8607,14.844,14.8524,33600.0
2011-02-28 14:50:00,17.85,17.9,17.85,17.9,24000.0,14.8524,14.894,14.8524,14.894,24000.0
2011-02-28 15:00:00,17.89,17.9,17.86,17.86,41200.0,14.8856,14.894,14.8607,14.8607,41200.0
2011-02-28 15:10:00,17.86,17.88,17.86,17.87,47200.0,14.8607,14.8773,14.8607,14.869,47200.0
2011-02-28 15:20:00,17.88,17.91,17.88,17.91,43600.0,14.8773,14.9023,14.8773,14.9023,43600.0
2011-02-28 15:30:00,17.91,17.95,17.91,17.95,74400.0,14.9023,14.9356,14.9023,14.9356,74400.0
2011-02-28 15:40:00,17.95,17.95,17.92,17.93,105200.0,14.9356,14.9356,14.9106,14.9189,105200.0
2011-02-28 15:50:00,17.93,18.02,17.93,17.97,658800.0,14.9189,14.9938,14.9189,14.9522,658800.0
2011-03-01 09:30:00,18.13,18.2,18.09,18.13,267200.0,15.0853,15.1436,15.052,15.0853,267200.0
2011-03-01 09:40:00,18.14,18.16,18.05,18.09,305200.0,15.0936,15.1103,15.0188,15.052,305200.0
2011-03-01 09:50:00,18.09,18.14,18.09,18.1,69600.0,15.052,15.0936,15.052,15.0604,69600.0
2011-03-01 10:00:00,18.1,18.11,18.01,18.01,247600.0,15.0604,15.0687,14.9855,14.9855,247600.0
2011-03-01 10:10:00,18.0,18.08,17.95,18.02,76800.0,14.9772,15.0437,14.9356,14.9938,76800.0
2011-03-01 10:20:00,18.03,18.05,17.97,17.97,62000.0,15.0021,15.0188,14.9522,14.9522,62000.0
2011-03-01 10:30:00,17.96,17.98,17.92,17.97,68800.0,14.9439,14.9605,14.9106,14.9522,68800.0
2011-03-01 10:40:00,17.97,18.01,17.97,18.0,38000.0,14.9522,14.9855,14.9522,14.9772,38000.0
2011-03-01 10:50:00,18.0,18.05,18.0,18.02,64000.0,14.9772,15.0188,14.9772,14.9938,64000.0
2011-03-01 11:00:00,18.03,18.06,18.02,18.06,45600.0,15.0021,15.0271,14.9938,15.0271,45600.0
2011-03-01 11:10:00,18.06,18.1,18.05,18.06,58400.0,15.0271,15.0604,15.0188,15.0271,58400.0
2011-03-01 11:20:00,18.05,18.09,18.0,18.0,80400.0,15.0188,15.052,14.9772,14.9772,80400.0
2011-03-01 11:30:00,17.99,18.02,17.97,17.99,58400.0,14.9688,14.9938,14.9522,14.9688,58400.0
2011-03-01 11:40:00,17.98,17.99,17.9,17.91,90000.0,14.9605,14.9688,14.894,14.9023,90000.0
2011-03-01 11:50:00,17.91,17.92,17.84,17.85,108000.0,14.9023,14.9106,14.844,14.8524,108000.0
2011-03-01 12:00:00,17.85,17.86,17.82,17.86,54800.0,14.8524,14.8607,14.8274,14.8607,54800.0
2011-03-01 12:10:00,17.86,17.87,17.83,17.84,57200.0,14.8607,14.869,14.8357,14.844,57200.0
2011-03-01 12:20:00,17.83,17.84,17.8,17.81,63200.0,14.8357,14.844,14.8107,14.8191,63200.0
2011-03-01 12:30:00,17.81,17.86,17.81,17.85,57200.0,14.8191,14.8607,14.8191,14.8524,57200.0
2011-03-01 12:40:00,17.86,17.86,17.84,17.85,83600.0,14.8607,14.8607,14.844,14.8524,83600.0
2011-03-01 12:50:00,17.85,17.86,17.84,17.85,41200.0,14.8524,14.8607,14.844,14.8524,41200.0
2011-03-01 13:00:00,17.84,17.85,17.81,17.85,58400.0,14.844,14.8524,14.8191,14.8524,58400.0
2011-03-01 13:10:00,17.85,17.87,17.83,17.86,54400.0,14.8524,14.869,14.8357,14.8607,54400.0
2011-03-01 13:20:00,17.85,17.87,17.8,17.82,55600.0,14.8524,14.869,14.8107,14.8274,55600.0
2011-03-01 13:30:00,17.83,17.88,17.83,17.87,42400.0,14.8357,14.8773,14.8357,14.869,42400.0
2011-03-01 13:40:00,17.87,17.87,17.82,17.84,74400.0,14.869,14.869,14.8274,14.844,74400.0
2011-03-01 13:50:00,17.84,17.9,17.83,17.89,63600.0,14.844,14.894,14.8357,14.8856,63600.0
2011-03-01 14:00:00,17.89,17.89,17.83,17.84,70400.0,14.8856,14.8856,14.8357,14.844,70400.0
2011-03-01 14:10:00,17.84,17.85,17.81,17.85,84000.0,14.844,14.8524,14.8191,14.8524,84000.0
2011-03-01 14:20:00,17.85,17.86,17.79,17.79,92400.0,14.8524,14.8607,14.8024,14.8024,92400.0
2011-03-01 14:30:00,17.79,17.85,17.78,17.85,120400.0,14.8024,14.8524,14.7941,14.8524,120400.0
2011-03-01 14:40:00,17.84,17.87,17.84,17.86,67600.0,14.844,14.869,14.844,14.8607,67600.0
2011-03-01 14:50:00,17.86,17.88,17.82,17.82,130400.0,14.8607,14.8773,14.8274,14.8274,130400.0
2011-03-01 15:00:00,17.82,17.83,17.77,17.77,152400.0,14.8274,14.8357,14.7858,14.7858,152400.0
2011-03-01 15:10:00,17.77,17.86,17.77,17.86,86000.0,14.7858,14.8607,14.7858,14.8607,86000.0
2011-03-01 15:20:00,17.87,17.89,17.86,17.87,112000.0,14.869,14.8856,14.8607,14.869,112000.0
2011-03-01 15:30:00,17.86,17.89,17.86,17.88,159600.0,14.8607,14.8856,14.8607,14.8773,159600.0
2011-03-01 15:40:00,17.88,17.9,17.82,17.82,276800.0,14.8773,14.894,14.8274,14.8274,276800.0
2011-03-01 15:50:00,17.83,17.88,17.82,17.88,558000.0,14.8357,14.8773,14.8274,14.8773,558000.0
2011-03-02 09:30:00,17.82,17.84,17.7,17.75,285600.0,14.8274,14.844,14.7275,14.7691,285600.0
2011-03-02 09:40:00,17.76,17.83,17.74,17.8,299200.0,14.7775,14.8357,14.7608,14.8107,299200.0
2011-03-02 09:50:00,17.79,17.84,17.76,17.81,132800.0,14.8024,14.844,14.7775,14.8191,132800.0
2011-03-02 10:00:00,17.81,17.94,17.8,17.87,165600.0,14.8191,14.9272,14.8107,14.869,165600.0
2011-03-02 10:10:00,17.86,17.88,17.83,17.85,107600.0,14.8607,14.8773,14.8357,14.8524,107600.0
2011-03-02 10:20:00,17.85,17.9,17.84,17.89,90800.0,14.8524,14.894,14.844,14.8856,90800.0
2011-03-02 10:30:00,17.89,17.98,17.86,17.98,120400.0,14.8856,14.9605,14.8607,14.9605,120400.0
2011-03-02 10:40:00,17.98,18.0,17.96,18.0,50400.0,14.9605,14.9772,14.9439,14.9772,50400.0
2011-03-02 10:50:00,18.0,18.06,18.0,18.05,104400.0,14.9772,15.0271,14.9772,15.0188,104400.0
2011-03-02 11:00:00,18.05,18.08,18.04,18.06,135200.0,15.0188,15.0437,15.0104,15.0271,135200.0
2011-03-02 11:10:00,18.06,18.06,17.99,18.0,59200.0,15.0271,15.0271,14.9688,14.9772,59200.0
2011-03-02 11:20:00,18.01,18.04,17.99,17.99,128400.0,14.9855,15.0104,14.9688,14.9688,128400.0
2011-03-02 11:30:00,17.98,18.0,17.95,17.95,74400.0,14.9605,14.9772,14.9356,14.9356,74400.0
2011-03-02 11:40:00,17.96,17.96,17.87,17.89,121600.0,14.9439,14.9439,14.869,14.8856,121600.0
2011-03-02 11:50:00,17.88,17.91,17.86,17.86,38400.0,14.8773,14.9023,14.8607,14.8607,38400.0
2011-03-02 12:00:00,17.86,17.9,17.85,17.89,43600.0,14.8607,14.894,14.8524,14.8856,43600.0
2011-03-02 12:10:00,17.89,17.9,17.86,17.88,52000.0,14.8856,14.894,14.8607,14.8773,52000.0
2011-03-02 12:20:00,17.87,17.9,17.87,17.9,99200.0,14.869,14.894,14.869,14.894,99200.0
2011-03-02 12:30:00,17.9,17.95,17.89,17.95,88000.0,14.894,14.9356,14.8856,14.9356,88000.0
2011-03-02 12:40:00,17.95,18.01,17.95,18.0,129200.0,14.9356,14.9855,14.9356,14.9772,129200.0
2011-03-02 12:50:00,18.0,18.0,17.95,17.95,55600.0,14.9772,14.9772,14.9356,14.9356,55600.0
2011-03-02 13:00:00,17.94,17.97,17.93,17.94,89600.0,14.9272,14.9522,14.9189,14.9272,89600.0
2011-03-02 13:10:00,17.94,17.94,17.91,17.91,56000.0,14.9272,14.9272,14.9023,14.9023,56000.0
2011-03-02 13:20:00,17.92,17.94,17.92,17.92,52800.0,14.9106,14.9272,14.9106,14.9106,52800.0
2011-03-02 13:30:00,17.92,17.93,17.89,17.9,44800.0,14.9106,14.9189,14.8856,14.894,44800.0
2011-03-02 13:40:00,17.9,17.9,17.83,17.86,78800.0,14.894,14.894,14.8357,14.8607,78800.0
2011-03-02 13:50:00,17.86,17.89,17.86,17.88,38000.0,14.8607,14.8856,14.8607,14.8773,38000.0
2011-03-02 14:00:00,17.88,17.94,17.86,17.93,135200.0,14.8773,14.9272,14.8607,14.9189,135200.0
2011-03-02 14:10:00,17.92,17.97,17.92,17.94,94000.0,14.9106,14.9522,14.9106,14.9272,94000.0
2011-03-02 14:20:00,17.93,17.96,17.92,17.94,124800.0,14.9189,14.9439,14.9106,14.9272,124800.0
2011-03-02 14:30:00,17.94,18.0,17.93,18.0,79600.0,14.9272,14.9772,14.9189,14.9772,79600.0
2011-03-02 14:40:00,18.0,18.06,18.0,18.06,68400.0,14.9772,15.0271,14.9772,15.0271,68400.0
2011-03-02 14:50:00,18.06,18.06,18.03,18.05,85600.0,15.0271,15.0271,15.0021,15.0188,85600.0
2011-03-02 15:00:00,18.04,18.07,18.04,18.06,125200.0,15.0104,15.0354,15.0104,15.0271,125200.0
2011-03-02 15:10:00,18.06,18.06,18.03,18.03,96800.0,15.0271,15.0271,15.0021,15.0021,96800.0
2011-03-02 15:20:00,18.03,18.04,18.03,18.03,142800.0,15.0021,15.0104,15.0021,15.0021,142800.0
2011-03-02 15:30:00,18.03,18.04,18.02,18.03,156800.0,15.0021,15.0104,14.9938,15.0021,156800.0
2011-03-02 15:40:00,18.03,18.04,18.01,18.03,291600.0,15.0021,15.0104,14.9855,15.0021,291600.0
2011-03-02 15:50:00,18.03,18.04,17.99,18.01,286000.0,15.0021,15.0104,14.9688,14.9855,286000.0
2011-03-03 09:30:00,18.15,18.22,17.91,17.91,496400.0,15.102,15.1602,14.9023,14.9023,496400.0
2011-03-03 09:40:00,17.9,18.0,17.82,17.94,497200.0,14.894,14.9772,14.8274,14.9272,497200.0
2011-03-03 09:50:00,17.94,18.06,17.94,18.0,134000.0,14.9272,15.0271,14.9272,14.9772,134000.0
2011-03-03 10:00:00,17.98,18.07,17.98,18.0,154000.0,14.9605,15.0354,14.9605,14.9772,154000.0
2011-03-03 10:10:00,18.0,18.01,17.85,17.86,274400.0,14.9772,14.9855,14.8524,14.8607,274400.0
2011-03-03 10:20:00,17.86,17.95,17.86,17.92,140800.0,14.8607,14.9356,14.8607,14.9106,140800.0
2011-03-03 10:30:00,17.92,17.92,17.8,17.81,156400.0,14.9106,14.9106,14.8107,14.8191,156400.0
2011-03-03 10:40:00,17.81,17.84,17.81,17.82,539600.0,14.8191,14.844,14.8191,14.8274,539600.0
2011-03-03 10:50:00,17.82,17.86,17.8,17.85,164000.0,14.8274,14.8607,14.8107,14.8524,164000.0
2011-03-03 11:00:00,17.86,17.93,17.86,17.92,71600.0,14.8607,14.9189,14.8607,14.9106,71600.0
2011-03-03 11:10:00,17.93,17.93,17.9,17.93,73200.0,14.9189,14.9189,14.894,14.9189,73200.0
2011-03-03 11:20:00,17.92,18.03,17.92,18.0,80000.0,14.9106,15.0021,14.9106,14.9772,80000.0
2011-03-03 11:30:00,17.99,18.01,17.99,18.0,72800.0,14.9688,14.9855,14.9688,14.9772,72800.0
2011-03-03 11:40:00,18.0,18.01,17.97,17.99,67600.0,14.9772,14.9855,14.9522,14.9688,67600.0
2011-03-03 11:50:00,17.99,18.01,17.96,17.98,77600.0,14.9688,14.9855,14.9439,14.9605,77600.0
2011-03-03 12:00:00,17.98,18.0,17.96,17.96,92800.0,14.9605,14.9772,14.9439,14.9439,92800.0
2011-03-03 12:10:00,17.96,17.98,17.96,17.98,22400.0,14.9439,14.9605,14.9439,14.9605,22400.0
2011-03-03 12:20:00,17.98,18.04,17.98,18.02,45600.0,14.9605,15.0104,14.9605,14.9938,45600.0
2011-03-03 12:30:00,18.02,18.04,18.02,18.03,29200.0,14.9938,15.0104,14.9938,15.0021,29200.0
2011-03-03 12:40:00,18.03,18.06,18.03,18.06,28800.0,15.0021,15.0271,15.0021,15.0271,28800.0
2011-03-03 12:50:00,18.06,18.09,18.06,18.06,37600.0,15.0271,15.052,15.0271,15.0271,37600.0
2011-03-03 13:00:00,18.06,18.07,18.04,18.05,89600.0,15.0271,15.0354,15.0104,15.0188,89600.0
2011-03-03 13:10:00,18.04,18.04,18.03,18.04,51200.0,15.0104,15.0104,15.0021,15.0104,51200.0
2011-03-03 13:20:00,18.03,18.06,18.02,18.04,64800.0,15.0021,15.0271,14.9938,15.0104,64800.0
2011-03-03 13:30:00,18.03,18.04,18.02,18.02,100400.0,15.0021,15.0104,14.9938,14.9938,100400.0
2011-03-03 13:40:00,18.01,18.02,18.0,18.02,38000.0,14.9855,14.9938,14.9772,14.9938,38000.0
2011-03-03 13:50:00,18.01,18.02,18.0,18.0,35600.0,14.9855,14.9938,14.9772,14.9772,35600.0
2011-03-03 14:00:00,18.0,18.02,18.0,18.01,46800.0,14.9772,14.9938,14.9772,14.9855,46800.0
2011-03-03 14:10:00,18.01,18.02,18.01,18.02,126400.0,14.9855,14.9938,14.9855,14.9938,126400.0
2011-03-03 14:20:00,18.01,18.01,18.0,18.0,38800.0,14.9855,14.9855,14.9772,14.9772,38800.0
2011-03-03 14:30:00,18.0,18.04,18.0,18.02,62800.0,14.9772,15.0104,14.9772,14.9938,62800.0
2011-03-03 14:40:00,18.01,18.04,18.01,18.03,44400.0,14.9855,15.0104,14.9855,15.0021,44400.0
2011-03-03 14:50:00,18.03,18.11,18.03,18.11,163600.0,15.0021,15.0687,15.0021,15.0687,163600.0
2011-03-03 15:00:00,18.11,18.13,18.1,18.12,131200.0,15.0687,15.0853,15.0604,15.077,131200.0
2011-03-03 15:10:00,18.11,18.13,18.11,18.12,91200.0,15.0687,15.0853,15.0687,15.077,91200.0
2011-03-03 15:20:00,18.11,18.13,18.11,18.11,94800.0,15.0687,15.0853,15.0687,15.0687,94800.0
2011-03-03 15:30:00,18.11,18.11,18.08,18.09,139600.0,15.0687,15.0687,15.0437,15.052,139600.0
2011-03-03 15:40:00,18.09,18.15,18.09,18.14,212000.0,15.052,15.102,15.052,15.0936,212000.0
2011-03-03 15:50:00,18.14,18.15,18.1,18.1,436000.0,15.0936,15.102,15.0604,15.0604,436000.0
2011-03-04 09:30:00,18.04,18.11,18.01,18.06,161200.0,15.0104,15.0687,14.9855,15.0271,161200.0
2011-03-04 09:40:00,18.07,18.08,18.0,18.07,86800.0,15.0354,15.0437,14.9772,15.0354,86800.0
2011-03-04 09:50:00,18.06,18.09,18.04,18.09,62800.0,15.0271,15.052,15.0104,15.052,62800.0
2011-03-04 10:00:00,18.1,18.11,18.0,18.04,108400.0,15.0604,15.0687,14.9772,15.0104,108400.0
2011-03-04 10:10:00,18.04,18.05,18.0,18.02,81600.0,15.0104,15.0188,14.9772,14.9938,81600.0
2011-03-04 10:20:00,18.02,18.03,18.0,18.02,38000.0,14.9938,15.0021,14.9772,14.9938,38000.0
2011-03-04 10:30:00,18.03,18.07,18.01,18.06,60800.0,15.0021,15.0354,14.9855,15.0271,60800.0
2011-03-04 10:40:00,18.07,18.07,18.04,18.05,50000.0,15.0354,15.0354,15.0104,15.0188,50000.0
2011-03-04 10:50:00,18.06,18.09,18.05,18.06,58400.0,15.0271,15.052,15.0188,15.0271,58400.0
2011-03-04 11:00:00,18.06,18.08,18.04,18.05,132800.0,15.0271,15.0437,15.0104,15.0188,132800.0
2011-03-04 11:10:00,18.05,18.06,18.04,18.06,44400.0,15.0188,15.0271,15.0104,15.0271,44400.0
2011-03-04 11:20:00,18.06,18.06,18.03,18.04,43600.0,15.0271,15.0271,15.0021,15.0104,43600.0
2011-03-04 11:30:00,18.04,18.08,18.01,18.06,42400.0,15.0104,15.0437,14.9855,15.0271,42400.0
2011-03-04 11:40:00,18.07,18.07,18.0,18.0,48000.0,15.0354,15.0354,14.9772,14.9772,48000.0
2011-03-04 11:50:00,18.01,18.01,17.95,17.95,44800.0,14.9855,14.9855,14.9356,14.9356,44800.0
2011-03-04 12:00:00,17.95,17.97,17.94,17.96,54400.0,14.9356,14.9522,14.9272,14.9439,54400.0
2011-03-04 12:10:00,17.96,17.97,17.9,17.91,69200.0,14.9439,14.9522,14.894,14.9023,69200.0
2011-03-04 12:20:00,17.9,17.91,17.84,17.88,50000.0,14.894,14.9023,14.844,14.8773,50000.0
2011-03-04 12:30:00,17.88,17.88,17.8,17.8,144400.0,14.8773,14.8773,14.8107,14.8107,144400.0
2011-03-04 12:40:00,17.81,17.86,17.81,17.86,33600.0,14.8191,14.8607,14.8191,14.8607,33600.0
2011-03-04 12:50:00,17.86,17.86,17.85,17.85,30800.0,14.8607,14.8607,14.8524,14.8524,30800.0
2011-03-04 13:00:00,17.86,17.9,17.86,17.9,18400.0,14.8607,14.894,14.8607,14.894,18400.0
2011-03-04 13:10:00,17.9,17.9,17.85,17.85,33600.0,14.894,14.894,14.8524,14.8524,33600.0
2011-03-04 13:20:00,17.86,17.89,17.86,17.87,23200.0,14.8607,14.8856,14.8607,14.869,23200.0
2011-03-04 13:30:00,17.88,17.91,17.87,17.9,26800.0,14.8773,14.9023,14.869,14.894,26800.0
2011-03-04 13:40:00,17.9,17.91,17.86,17.86,30000.0,14.894,14.9023,14.8607,14.8607,30000.0
2011-03-04 13:50:00,17.86,17.87,17.84,17.85,26400.0,14.8607,14.869,14.844,14.8524,26400.0
2011-03-04 14:00:00,17.85,17.86,17.83,17.83,32000.0,14.8524,14.8607,14.8357,14.8357,32000.0
2011-03-04 14:10:00,17.83,17.85,17.83,17.85,27200.0,14.8357,14.8524,14.8357,14.8524,27200.0
2011-03-04 14:20:00,17.86,17.88,17.84,17.87,43600.0,14.8607,14.8773,14.844,14.869,43600.0
2011-03-04 14:30:00,17.86,17.91,17.86,17.91,34000.0,14.8607,14.9023,14.8607,14.9023,34000.0
2011-03-04 14:40:00,17.91,17.92,17.89,17.9,31200.0,14.9023,14.9106,14.8856,14.894,31200.0
2011-03-04 14:50:00,17.9,17.93,17.88,17.93,31600.0,14.894,14.9189,14.8773,14.9189,31600.0
2011-03-04 15:00:00,17.93,17.96,17.92,17.94,58800.0,14.9189,14.9439,14.9106,14.9272,58800.0
2011-03-04 15:10:00,17.94,17.95,17.92,17.93,54400.0,14.9272,14.9356,14.9106,14.9189,54400.0
2011-03-04 15:20:00,17.93,17.93,17.88,17.88,70400.0,14.9189,14.9189,14.8773,14.8773,70400.0
2011-03-04 15:30:00,17.88,17.93,17.87,17.93,86000.0,14.8773,14.9189,14.869,14.9189,86000.0
2011-03-04 15:40:00,17.93,17.96,17.92,17.95,168400.0,14.9189,14.9439,14.9106,14.9356,168400.0
2011-03-04 15:50:00,17.95,17.98,17.93,17.97,163600.0,14.9356,14.9605,14.9189,14.9522,163600.0
2011-03-07 09:30:00,18.05,18.1,18.0,18.07,187600.0,15.0188,15.0604,14.9772,15.0354,187600.0
2011-03-07 09:40:00,18.07,18.09,18.02,18.04,160800.0,15.0354,15.052,14.9938,15.0104,160800.0
2011-03-07 09:50:00,18.04,18.07,17.95,18.0,177600.0,15.0104,15.0354,14.9356,14.9772,177600.0
2011-03-07 10:00:00,18.01,18.01,17.93,17.97,146000.0,14.9855,14.9855,14.9189,14.9522,146000.0
2011-03-07 10:10:00,17.98,18.02,17.96,17.99,70800.0,14.9605,14.9938,14.9439,14.9688,70800.0
2011-03-07 10:20:00,17.97,18.0,17.95,17.98,102000.0,14.9522,14.9772,14.9356,14.9605,102000.0
2011-03-07 10:30:00,17.98,17.98,17.85,17.85,101200.0,14.9605,14.9605,14.8524,14.8524,101200.0
2011-03-07 10:40:00,17.86,17.89,17.78,17.79,107600.0,14.8607,14.8856,14.7941,14.8024,107600.0
2011-03-07 10:50:00,17.81,17.81,17.75,17.78,77600.0,14.8191,14.8191,14.7691,14.7941,77600.0
2011-03-07 11:00:00,17.78,17.79,17.69,17.72,160400.0,14.7941,14.8024,14.7192,14.7442,160400.0
2011-03-07 11:10:00,17.74,17.74,17.67,17.74,62800.0,14.7608,14.7608,14.7026,14.7608,62800.0
2011-03-07 11:20:00,17.74,17.74,17.7,17.71,47200.0,14.7608,14.7608,14.7275,14.7359,47200.0
2011-03-07 11:30:00,17.71,17.75,17.69,17.75,97600.0,14.7359,14.7691,14.7192,14.7691,97600.0
2011-03-07 11:40:00,17.76,17.77,17.66,17.66,72800.0,14.7775,14.7858,14.6943,14.6943,72800.0
2011-03-07 11:50:00,17.67,17.7,17.64,17.66,144800.0,14.7026,14.7275,14.6776,14.6943,144800.0
2011-03-07 12:00:00,17.67,17.7,17.66,17.69,148000.0,14.7026,14.7275,14.6943,14.7192,148000.0
2011-03-07 12:10:00,17.69,17.74,17.68,17.71,44000.0,14.7192,14.7608,14.7109,14.7359,44000.0
2011-03-07 12:20:00,17.71,17.72,17.66,17.66,62800.0,14.7359,14.7442,14.6943,14.6943,62800.0
2011-03-07 12:30:00,17.67,17.71,17.66,17.68,38800.0,14.7026,14.7359,14.6943,14.7109,38800.0
2011-03-07 12:40:00,17.68,17.68,17.64,17.64,42400.0,14.7109,14.7109,14.6776,14.6776,42400.0
2011-03-07 12:50:00,17.63,17.65,17.62,17.64,41600.0,14.6693,14.6859,14.661,14.6776,41600.0
2011-03-07 13:00:00,17.63,17.64,17.58,17.6,69200.0,14.6693,14.6776,14.6277,14.6443,69200.0
2011-03-07 13:10:00,17.61,17.66,17.58,17.66,85200.0,14.6527,14.6943,14.6277,14.6943,85200.0
2011-03-07 13:20:00,17.64,17.68,17.64,17.64,103200.0,14.6776,14.7109,14.6776,14.6776,103200.0
2011-03-07 13:30:00,17.65,17.71,17.65,17.69,45600.0,14.6859,14.7359,14.6859,14.7192,45600.0
2011-03-07 13:40:00,17.68,17.71,17.66,17.69,52400.0,14.7109,14.7359,14.6943,14.7192,52400.0
2011-03-07 13:50:00,17.69,17.69,17.65,17.66,49600.0,14.7192,14.7192,14.6859,14.6943,49600.0
2011-03-07 14:00:00,17.66,17.68,17.63,17.64,139200.0,14.6943,14.7109,14.6693,14.6776,139200.0
2011-03-07 14:10:00,17.63,17.66,17.59,17.66,97200.0,14.6693,14.6943,14.636,14.6943,97200.0
2011-03-07 14:20:00,17.68,17.69,17.65,17.66,44400.0,14.7109,14.7192,14.6859,14.6943,44400.0
2011-03-07 14:30:00,17.66,17.67,17.63,17.67,49600.0,14.6943,14.7026,14.6693,14.7026,49600.0
2011-03-07 14:40:00,17.66,17.68,17.65,17.68,45200.0,14.6943,14.7109,14.6859,14.7109,45200.0
2011-03-07 14:50:00,17.68,17.71,17.66,17.7,56400.0,14.7109,14.7359,14.6943,14.7275,56400.0
2011-03-07 15:00:00,17.7,17.72,17.68,17.7,55600.0,14.7275,14.7442,14.7109,14.7275,55600.0
2011-03-07 15:10:00,17.69,17.72,17.69,17.71,64800.0,14.7192,14.7442,14.7192,14.7359,64800.0
2011-03-07 15:20:00,17.7,17.73,17.68,17.71,71200.0,14.7275,14.7525,14.7109,14.7359,71200.0
2011-03-07 15:30:00,17.71,17.74,17.69,17.72,122800.0,14.7359,14.7608,14.7192,14.7442,122800.0
2011-03-07 15:40:00,17.72,17.73,17.68,17.72,95600.0,14.7442,14.7525,14.7109,14.7442,95600.0
2011-03-07 15:50:00,17.72,17.72,17.67,17.69,213600.0,14.7442,14.7442,14.7026,14.7192,213600.0
2011-03-08 09:30:00,17.64,17.65,17.47,17.52,224000.0,14.6776,14.6859,14.5362,14.5778,224000.0
2011-03-08 09:40:00,17.52,17.62,17.5,17.61,266400.0,14.5778,14.661,14.5611,14.6527,266400.0
2011-03-08 09:50:00,17.6,17.78,17.59,17.78,129200.0,14.6443,14.7941,14.636,14.7941,129200.0
2011-03-08 10:00:00,17.78,17.81,17.73,17.74,113200.0,14.7941,14.8191,14.7525,14.7608,113200.0
2011-03-08 10:10:00,17.73,17.82,17.72,17.82,110400.0,14.7525,14.8274,14.7442,14.8274,110400.0
2011-03-08 10:20:00,17.82,17.86,17.74,17.75,127600.0,14.8274,14.8607,14.7608,14.7691,127600.0
2011-03-08 10:30:00,17.76,17.77,17.72,17.73,133600.0,14.7775,14.7858,14.7442,14.7525,133600.0
2011-03-08 10:40:00,17.73,17.75,17.64,17.71,94400.0,14.7525,14.7691,14.6776,14.7359,94400.0
2011-03-08 10:50:00,17.72,17.8,17.71,17.74,75600.0,14.7442,14.8107,14.7359,14.7608,75600.0
2011-03-08 11:00:00,17.74,17.76,17.72,17.73,66000.0,14.7608,14.7775,14.7442,14.7525,66000.0
2011-03-08 11:10:00,17.73,17.75,17.69,17.73,46000.0,14.7525,14.7691,14.7192,14.7525,46000.0
2011-03-08 11:20:00,17.74,17.77,17.71,17.75,52800.0,14.7608,14.7858,14.7359,14.7691,52800.0
2011-03-08 11:30:00,17.77,17.8,17.76,17.8,64400.0,14.7858,14.8107,14.7775,14.8107,64400.0
2011-03-08 11:40:00,17.79,17.83,17.79,17.79,57600.0,14.8024,14.8357,14.8024,14.8024,57600.0
2011-03-08 11:50:00,17.8,17.82,17.79,17.79,78400.0,14.8107,14.8274,14.8024,14.8024,78400.0
2011-03-08 12:00:00,17.79,17.8,17.78,17.8,35200.0,14.8024,14.8107,14.7941,14.8107,35200.0
2011-03-08 12:10:00,17.8,17.88,17.8,17.88,146800.0,14.8107,14.8773,14.8107,14.8773,146800.0
2011-03-08 12:20:00,17.88,17.92,17.87,17.91,130000.0,14.8773,14.9106,14.869,14.9023,130000.0
2011-03-08 12:30:00,17.91,17.93,17.9,17.9,55200.0,14.9023,14.9189,14.894,14.894,55200.0
2011-03-08 12:40:00,17.91,17.93,17.89,17.9,95600.0,14.9023,14.9189,14.8856,14.894,95600.0
2011-03-08 12:50:00,17.9,17.91,17.88,17.89,62800.0,14.894,14.9023,14.8773,14.8856,62800.0
2011-03-08 13:00:00,17.89,17.92,17.88,17.92,50800.0,14.8856,14.9106,14.8773,14.9106,50800.0
2011-03-08 13:10:00,17.92,17.93,17.91,17.91,52800.0,14.9106,14.9189,14.9023,14.9023,52800.0
2011-03-08 13:20:00,17.91,17.93,17.91,17.93,32400.0,14.9023,14.9189,14.9023,14.9189,32400.0
2011-03-08 13:30:00,17.93,17.94,17.92,17.93,38000.0,14.9189,14.9272,14.9106,14.9189,38000.0
2011-03-08 13:40:00,17.93,17.93,17.91,17.92,33600.0,14.9189,14.9189,14.9023,14.9106,33600.0
2011-03-08 13:50:00,17.92,17.92,17.9,17.9,36400.0,14.9106,14.9106,14.894,14.894,36400.0
2011-03-08 14:00:00,17.91,17.91,17.83,17.83,63600.0,14.9023,14.9023,14.8357,14.8357,63600.0
2011-03-08 14:10:00,17.83,17.83,17.79,17.81,74800.0,14.8357,14.8357,14.8024,14.8191,74800.0
2011-03-08 14:20:00,17.81,17.81,17.79,17.79,62000.0,14.8191,14.8191,14.8024,14.8024,62000.0
2011-03-08 14:30:00,17.79,17.79,17.77,17.79,46400.0,14.8024,14.8024,14.7858,14.8024,46400.0
2011-03-08 14:40:00,17.79,17.85,17.78,17.85,51200.0,14.8024,14.8524,14.7941,14.8524,51200.0
2011-03-08 14:50:00,17.84,17.87,17.84,17.86,74800.0,14.844,14.869,14.844,14.8607,74800.0
2011-03-08 15:00:00,17.86,17.88,17.85,17.88,82400.0,14.8607,14.8773,14.8524,14.8773,82400.0
2011-03-08 15:10:00,17.88,17.89,17.85,17.88,64000.0,14.8773,14.8856,14.8524,14.8773,64000.0
2011-03-08 15:20:00,17.87,17.88,17.86,17.87,85600.0,14.869,14.8773,14.8607,14.869,85600.0
2011-03-08 15:30:00,17.87,17.88,17.85,17.86,134800.0,14.869,14.8773,14.8524,14.8607,134800.0
2011-03-08 15:40:00,17.85,17.87,17.84,17.87,168400.0,14.8524,14.869,14.844,14.869,168400.0
2011-03-08 15:50:00,17.87,17.87,17.83,17.83,201600.0,14.869,14.869,14.8357,14.8357,201600.0
2011-03-09 09:30:00,17.77,17.79,17.66,17.7,126000.0,14.7858,14.8024,14.6943,14.7275,126000.0
2011-03-09 09:40:00,17.7,17.77,17.63,17.77,88400.0,14.7275,14.7858,14.6693,14.7858,88400.0
2011-03-09 09:50:00,17.75,17.79,17.72,17.77,72400.0,14.7691,14.8024,14.7442,14.7858,72400.0
2011-03-09 10:00:00,17.77,17.77,17.71,17.75,120800.0,14.7858,14.7858,14.7359,14.7691,120800.0
2011-03-09 10:10:00,17.75,17.78,17.73,17.78,102000.0,14.7691,14.7941,14.7525,14.7941,102000.0
2011-03-09 10:20:00,17.79,17.84,17.78,17.82,54800.0,14.8024,14.844,14.7941,14.8274,54800.0
2011-03-09 10:30:00,17.83,17.84,17.79,17.8,69600.0,14.8357,14.844,14.8024,14.8107,69600.0
2011-03-09 10:40:00,17.8,17.81,17.75,17.77,54400.0,14.8107,14.8191,14.7691,14.7858,54400.0
2011-03-09 10:50:00,17.77,17.77,17.68,17.7,52000.0,14.7858,14.7858,14.7109,14.7275,52000.0
2011-03-09 11:00:00,17.7,17.79,17.67,17.79,75200.0,14.7275,14.8024,14.7026,14.8024,75200.0
2011-03-09 11:10:00,17.8,17.88,17.79,17.88,56000.0,14.8107,14.8773,14.8024,14.8773,56000.0
2011-03-09 11:20:00,17.88,17.91,17.86,17.86,58400.0,14.8773,14.9023,14.8607,14.8607,58400.0
2011-03-09 11:30:00,17.86,17.92,17.84,17.92,75600.0,14.8607,14.9106,14.844,14.9106,75600.0
2011-03-09 11:40:00,17.91,17.97,17.91,17.96,64800.0,14.9023,14.9522,14.9023,14.9439,64800.0
2011-03-09 11:50:00,17.95,17.97,17.91,17.96,36000.0,14.9356,14.9522,14.9023,14.9439,36000.0
2011-03-09 12:00:00,17.96,17.98,17.96,17.98,35600.0,14.9439,14.9605,14.9439,14.9605,35600.0
2011-03-09 12:10:00,17.97,17.97,17.91,17.93,34400.0,14.9522,14.9522,14.9023,14.9189,34400.0
2011-03-09 12:20:00,17.93,17.94,17.87,17.88,26400.0,14.9189,14.9272,14.869,14.8773,26400.0
2011-03-09 12:30:00,17.88,17.9,17.86,17.89,23600.0,14.8773,14.894,14.8607,14.8856,23600.0
2011-03-09 12:40:00,17.89,17.89,17.85,17.86,44000.0,14.8856,14.8856,14.8524,14.8607,44000.0
2011-03-09 12:50:00,17.86,17.89,17.85,17.86,24400.0,14.8607,14.8856,14.8524,14.8607,24400.0
2011-03-09 13:00:00,17.85,17.86,17.83,17.84,39600.0,14.8524,14.8607,14.8357,14.844,39600.0
2011-03-09 13:10:00,17.84,17.9,17.84,17.89,30000.0,14.844,14.894,14.844,14.8856,30000.0
2011-03-09 13:20:00,17.89,17.92,17.88,17.88,37200.0,14.8856,14.9106,14.8773,14.8773,37200.0
2011-03-09 13:30:00,17.89,17.89,17.85,17.86,21200.0,14.8856,14.8856,14.8524,14.8607,21200.0
2011-03-09 13:40:00,17.85,17.85,17.83,17.84,28800.0,14.8524,14.8524,14.8357,14.844,28800.0
2011-03-09 13:50:00,17.84,17.85,17.81,17.84,34800.0,14.844,14.8524,14.8191,14.844,34800.0
2011-03-09 14:00:00,17.84,17.89,17.84,17.88,40000.0,14.844,14.8856,14.844,14.8773,40000.0
2011-03-09 14:10:00,17.88,17.94,17.88,17.94,44000.0,14.8773,14.9272,14.8773,14.9272,44000.0
2011-03-09 14:20:00,17.93,17.93,17.9,17.93,36000.0,14.9189,14.9189,14.894,14.9189,36000.0
2011-03-09 14:30:00,17.93,17.93,17.89,17.9,20800.0,14.9189,14.9189,14.8856,14.894,20800.0
2011-03-09 14:40:00,17.9,17.92,17.89,17.91,21600.0,14.894,14.9106,14.8856,14.9023,21600.0
2011-03-09 14:50:00,17.91,17.93,17.89,17.92,148000.0,14.9023,14.9189,14.8856,14.9106,148000.0
2011-03-09 15:00:00,17.92,17.92,17.89,17.92,56800.0,14.9106,14.9106,14.8856,14.9106,56800.0
2011-03-09 15:10:00,17.92,17.92,17.85,17.85,52400.0,14.9106,14.9106,14.8524,14.8524,52400.0
2011-03-09 15:20:00,17.85,17.86,17.82,17.82,43600.0,14.8524,14.8607,14.8274,14.8274,43600.0
2011-03-09 15:30:00,17.82,17.83,17.82,17.82,55600.0,14.8274,14.8357,14.8274,14.8274,55600.0
2011-03-09 15:40:00,17.83,17.85,17.82,17.85,71200.0,14.8357,14.8524,14.8274,14.8524,71200.0
2011-03-09 15:50:00,17.85,17.86,17.82,17.83,108400.0,14.8524,14.8607,14.8274,14.8357,108400.0
2011-03-10 09:30:00,17.62,17.72,17.59,17.69,164800.0,14.661,14.7442,14.636,14.7192,164800.0
2011-03-10 09:40:00,17.69,17.7,17.59,17.61,145600.0,14.7192,14.7275,14.636,14.6527,145600.0
2011-03-10 09:50:00,17.62,17.65,17.56,17.6,159600.0,14.661,14.6859,14.6111,14.6443,159600.0
2011-03-10 10:00:00,17.6,17.63,17.57,17.58,113200.0,14.6443,14.6693,14.6194,14.6277,113200.0
2011-03-10 10:10:00,17.58,17.61,17.56,17.6,153200.0,14.6277,14.6527,14.6111,14.6443,153200.0
2011-03-10 10:20:00,17.61,17.61,17.57,17.57,124800.0,14.6527,14.6527,14.6194,14.6194,124800.0
2011-03-10 10:30:00,17.58,17.58,17.53,17.54,150000.0,14.6277,14.6277,14.5861,14.5944,150000.0
2011-03-10 10:40:00,17.54,17.62,17.54,17.57,266800.0,14.5944,14.661,14.5944,14.6194,266800.0
2011-03-10 10:50:00,17.57,17.58,17.55,17.57,97600.0,14.6194,14.6277,14.6027,14.6194,97600.0
2011-03-10 11:00:00,17.57,17.61,17.56,17.58,58000.0,14.6194,14.6527,14.6111,14.6277,58000.0
2011-03-10 11:10:00,17.58,17.59,17.54,17.58,60000.0,14.6277,14.636,14.5944,14.6277,60000.0
2011-03-10 11:20:00,17.58,17.63,17.57,17.6,95600.0,14.6277,14.6693,14.6194,14.6443,95600.0
2011-03-10 11:30:00,17.6,17.68,17.6,17.67,29200.0,14.6443,14.7109,14.6443,14.7026,29200.0
2011-03-10 11:40:00,17.68,17.68,17.62,17.62,30800.0,14.7109,14.7109,14.661,14.661,30800.0
2011-03-10 11:50:00,17.62,17.68,17.61,17.66,34000.0,14.661,14.7109,14.6527,14.6943,34000.0
2011-03-10 12:00:00,17.66,17.67,17.58,17.58,59600.0,14.6943,14.7026,14.6277,14.6277,59600.0
2011-03-10 12:10:00,17.58,17.63,17.58,17.61,40800.0,14.6277,14.6693,14.6277,14.6527,40800.0
2011-03-10 12:20:00,17.61,17.64,17.6,17.6,53200.0,14.6527,14.6776,14.6443,14.6443,53200.0
2011-03-10 12:30:00,17.59,17.64,17.59,17.64,61200.0,14.636,14.6776,14.636,14.6776,61200.0
2011-03-10 12:40:00,17.65,17.65,17.6,17.6,52400.0,14.6859,14.6859,14.6443,14.6443,52400.0
2011-03-10 12:50:00,17.6,17.67,17.6,17.65,73200.0,14.6443,14.7026,14.6443,14.6859,73200.0
2011-03-10 13:00:00,17.65,17.66,17.63,17.66,147200.0,14.6859,14.6943,14.6693,14.6943,147200.0
2011-03-10 13:10:00,17.65,17.71,17.65,17.68,158000.0,14.6859,14.7359,14.6859,14.7109,158000.0
2011-03-10 13:20:00,17.68,17.69,17.62,17.63,73200.0,14.7109,14.7192,14.661,14.6693,73200.0
2011-03-10 13:30:00,17.62,17.63,17.58,17.58,188800.0,14.661,14.6693,14.6277,14.6277,188800.0
2011-03-10 13:40:00,17.58,17.63,17.56,17.61,71600.0,14.6277,14.6693,14.6111,14.6527,71600.0
2011-03-10 13:50:00,17.61,17.61,17.58,17.6,41600.0,14.6527,14.6527,14.6277,14.6443,41600.0
2011-03-10 14:00:00,17.6,17.66,17.6,17.66,64800.0,14.6443,14.6943,14.6443,14.6943,64800.0
2011-03-10 14:10:00,17.66,17.67,17.63,17.66,46800.0,14.6943,14.7026,14.6693,14.6943,46800.0
2011-03-10 14:20:00,17.66,17.67,17.65,17.65,48800.0,14.6943,14.7026,14.6859,14.6859,48800.0
2011-03-10 14:30:00,17.65,17.7,17.64,17.69,66400.0,14.6859,14.7275,14.6776,14.7192,66400.0
2011-03-10 14:40:00,17.69,17.7,17.67,17.68,28000.0,14.7192,14.7275,14.7026,14.7109,28000.0
2011-03-10 14:50:00,17.68,17.7,17.65,17.68,72400.0,14.7109,14.7275,14.6859,14.7109,72400.0
2011-03-10 15:00:00,17.68,17.7,17.65,17.68,58800.0,14.7109,14.7275,14.6859,14.7109,58800.0
2011-03-10 15:10:00,17.67,17.67,17.59,17.6,53600.0,14.7026,14.7026,14.636,14.6443,53600.0
2011-03-10 15:20:00,17.6,17.63,17.59,17.61,59600.0,14.6443,14.6693,14.636,14.6527,59600.0
2011-03-10 15:30:00,17.61,17.65,17.6,17.65,99600.0,14.6527,14.6859,14.6443,14.6859,99600.0
2011-03-10 15:40:00,17.65,17.69,17.64,17.64,112800.0,14.6859,14.7192,14.6776,14.6776,112800.0
2011-03-10 15:50:00,17.64,17.65,17.62,17.64,206800.0,14.6776,14.6859,14.661,14.6776,206800.0
2011-03-11 09:30:00,17.58,17.65,17.51,17.63,259200.0,14.6277,14.6859,14.5694,14.6693,259200.0
2011-03-11 09:40:00,17.63,17.63,17.55,17.59,149200.0,14.6693,14.6693,14.6027,14.636,149200.0
2011-03-11 09:50:00,17.6,17.61,17.43,17.58,112400.0,14.6443,14.6527,14.5029,14.6277,112400.0
2011-03-11 10:00:00,17.58,17.58,17.5,17.55,61600.0,14.6277,14.6277,14.5611,14.6027,61600.0
2011-03-11 10:10:00,17.57,17.7,17.56,17.68,97200.0,14.6194,14.7275,14.6111,14.7109,97200.0
2011-03-11 10:20:00,17.68,17.74,17.65,17.67,93200.0,14.7109,14.7608,14.6859,14.7026,93200.0
2011-03-11 10:30:00,17.68,17.7,17.62,17.66,63200.0,14.7109,14.7275,14.661,14.6943,63200.0
2011-03-11 10:40:00,17.66,17.68,17.6,17.67,57200.0,14.6943,14.7109,14.6443,14.7026,57200.0
2011-03-11 10:50:00,17.67,17.68,17.65,17.65,61600.0,14.7026,14.7109,14.6859,14.6859,61600.0
2011-03-11 11:00:00,17.66,17.67,17.61,17.61,54800.0,14.6943,14.7026,14.6527,14.6527,54800.0
2011-03-11 11:10:00,17.59,17.63,17.59,17.6,38800.0,14.636,14.6693,14.636,14.6443,38800.0
2011-03-11 11:20:00,17.6,17.63,17.59,17.61,34000.0,14.6443,14.6693,14.636,14.6527,34000.0
2011-03-11 11:30:00,17.61,17.65,17.6,17.65,23200.0,14.6527,14.6859,14.6443,14.6859,23200.0
2011-03-11 11:40:00,17.65,17.68,17.63,17.66,33200.0,14.6859,14.7109,14.6693,14.6943,33200.0
2011-03-11 11:50:00,17.65,17.69,17.65,17.68,22400.0,14.6859,14.7192,14.6859,14.7109,22400.0
2011-03-11 12:00:00,17.69,17.73,17.68,17.72,30800.0,14.7192,14.7525,14.7109,14.7442,30800.0
2011-03-11 12:10:00,17.72,17.72,17.7,17.72,41600.0,14.7442,14.7442,14.7275,14.7442,41600.0
2011-03-11 12:20:00,17.72,17.75,17.72,17.75,41600.0,14.7442,14.7691,14.7442,14.7691,41600.0
2011-03-11 12:30:00,17.75,17.76,17.74,17.75,22800.0,14.7691,14.7775,14.7608,14.7691,22800.0
2011-03-11 12:40:00,17.75,17.77,17.73,17.75,59600.0,14.7691,14.7858,14.7525,14.7691,59600.0
2011-03-11 12:50:00,17.74,17.78,17.74,17.78,26400.0,14.7608,14.7941,14.7608,14.7941,26400.0
2011-03-11 13:00:00,17.78,17.8,17.76,17.77,93200.0,14.7941,14.8107,14.7775,14.7858,93200.0
2011-03-11 13:10:00,17.77,17.78,17.72,17.75,130400.0,14.7858,14.7941,14.7442,14.7691,130400.0
2011-03-11 13:20:00,17.75,17.77,17.74,17.76,27600.0,14.7691,14.7858,14.7608,14.7775,27600.0
2011-03-11 13:30:00,17.76,17.77,17.75,17.75,27200.0,14.7775,14.7858,14.7691,14.7691,27200.0
2011-03-11 13:40:00,17.75,17.77,17.74,17.77,21600.0,14.7691,14.7858,14.7608,14.7858,21600.0
2011-03-11 13:50:00,17.78,17.78,17.75,17.75,29600.0,14.7941,14.7941,14.7691,14.7691,29600.0
2011-03-11 14:00:00,17.76,17.78,17.75,17.78,66800.0,14.7775,14.7941,14.7691,14.7941,66800.0
2011-03-11 14:10:00,17.77,17.83,17.77,17.83,68000.0,14.7858,14.8357,14.7858,14.8357,68000.0
2011-03-11 14:20:00,17.82,17.85,17.81,17.83,49600.0,14.8274,14.8524,14.8191,14.8357,49600.0
2011-03-11 14:30:00,17.84,17.87,17.84,17.86,153200.0,14.844,14.869,14.844,14.8607,153200.0
2011-03-11 14:40:00,17.86,17.89,17.86,17.88,184400.0,14.8607,14.8856,14.8607,14.8773,184400.0
2011-03-11 14:50:00,17.88,17.89,17.88,17.89,73600.0,14.8773,14.8856,14.8773,14.8856,73600.0
2011-03-11 15:00:00,17.89,17.93,17.89,17.93,101600.0,14.8856,14.9189,14.8856,14.9189,101600.0
2011-03-11 15:10:00,17.93,17.95,17.92,17.95,110000.0,14.9189,14.9356,14.9106,14.9356,110000.0
2011-03-11 15:20:00,17.95,17.98,17.94,17.97,108800.0,14.9356,14.9605,14.9272,14.9522,108800.0
2011-03-11 15:30:00,17.97,17.98,17.92,17.96,129200.0,14.9522,14.9605,14.9106,14.9439,129200.0
2011-03-11 15:40:00,17.96,17.99,17.94,17.98,176000.0,14.9439,14.9688,14.9272,14.9605,176000.0
2011-03-11 15:50:00,17.98,17.99,17.93,17.93,266000.0,14.9605,14.9688,14.9189,14.9189,266000.0
2011-03-14 09:30:00,17.82,17.88,17.75,17.85,68000.0,14.8274,14.8773,14.7691,14.8524,68000.0
2011-03-14 09:40:00,17.85,17.95,17.83,17.93,152400.0,14.8524,14.9356,14.8357,14.9189,152400.0
2011-03-14 09:50:00,17.92,17.96,17.9,17.9,105600.0,14.9106,14.9439,14.894,14.894,105600.0
2011-03-14 10:00:00,17.9,17.93,17.88,17.88,65200.0,14.894,14.9189,14.8773,14.8773,65200.0
2011-03-14 10:10:00,17.88,17.89,17.84,17.84,81200.0,14.8773,14.8856,14.844,14.844,81200.0
2011-03-14 10:20:00,17.84,17.85,17.81,17.81,100400.0,14.844,14.8524,14.8191,14.8191,100400.0
2011-03-14 10:30:00,17.79,17.8,17.75,17.76,105200.0,14.8024,14.8107,14.7691,14.7775,105200.0
2011-03-14 10:40:00,17.77,17.77,17.72,17.75,47600.0,14.7858,14.7858,14.7442,14.7691,47600.0
2011-03-14 10:50:00,17.77,17.78,17.68,17.7,40400.0,14.7858,14.7941,14.7109,14.7275,40400.0
2011-03-14 11:00:00,17.68,17.72,17.68,17.68,81200.0,14.7109,14.7442,14.7109,14.7109,81200.0
2011-03-14 11:10:00,17.69,17.7,17.61,17.62,69600.0,14.7192,14.7275,14.6527,14.661,69600.0
2011-03-14 11:20:00,17.63,17.67,17.63,17.65,40800.0,14.6693,14.7026,14.6693,14.6859,40800.0
2011-03-14 11:30:00,17.64,17.65,17.6,17.62,57200.0,14.6776,14.6859,14.6443,14.661,57200.0
2011-03-14 11:40:00,17.61,17.65,17.59,17.62,177600.0,14.6527,14.6859,14.636,14.661,177600.0
2011-03-14 11:50:00,17.62,17.63,17.57,17.58,127200.0,14.661,14.6693,14.6194,14.6277,127200.0
2011-03-14 12:00:00,17.58,17.6,17.55,17.55,49600.0,14.6277,14.6443,14.6027,14.6027,49600.0
2011-03-14 12:10:00,17.56,17.58,17.55,17.56,88000.0,14.6111,14.6277,14.6027,14.6111,88000.0
2011-03-14 12:20:00,17.56,17.56,17.5,17.5,71600.0,14.6111,14.6111,14.5611,14.5611,71600.0
2011-03-14 12:30:00,17.5,17.54,17.47,17.47,94400.0,14.5611,14.5944,14.5362,14.5362,94400.0
2011-03-14 12:40:00,17.47,17.5,17.47,17.48,96000.0,14.5362,14.5611,14.5362,14.5445,96000.0
2011-03-14 12:50:00,17.47,17.51,17.45,17.51,175200.0,14.5362,14.5694,14.5195,14.5694,175200.0
2011-03-14 13:00:00,17.51,17.57,17.5,17.56,51600.0,14.5694,14.6194,14.5611,14.6111,51600.0
2011-03-14 13:10:00,17.56,17.6,17.54,17.56,108800.0,14.6111,14.6443,14.5944,14.6111,108800.0
2011-03-14 13:20:00,17.56,17.56,17.5,17.51,225600.0,14.6111,14.6111,14.5611,14.5694,225600.0
2011-03-14 13:30:00,17.51,17.53,17.47,17.48,173200.0,14.5694,14.5861,14.5362,14.5445,173200.0
2011-03-14 13:40:00,17.48,17.5,17.47,17.5,158000.0,14.5445,14.5611,14.5362,14.5611,158000.0
2011-03-14 13:50:00,17.49,17.5,17.48,17.49,86000.0,14.5528,14.5611,14.5445,14.5528,86000.0
2011-03-14 14:00:00,17.49,17.54,17.48,17.53,142400.0,14.5528,14.5944,14.5445,14.5861,142400.0
2011-03-14 14:10:00,17.52,17.55,17.52,17.53,50800.0,14.5778,14.6027,14.5778,14.5861,50800.0
2011-03-14 14:20:00,17.53,17.58,17.53,17.56,46000.0,14.5861,14.6277,14.5861,14.6111,46000.0
2011-03-14 14:30:00,17.55,17.56,17.53,17.53,52800.0,14.6027,14.6111,14.5861,14.5861,52800.0
2011-03-14 14:40:00,17.53,17.56,17.53,17.56,54000.0,14.5861,14.6111,14.5861,14.6111,54000.0
2011-03-14 14:50:00,17.56,17.57,17.53,17.54,56000.0,14.6111,14.6194,14.5861,14.5944,56000.0
2011-03-14 15:00:00,17.54,17.58,17.54,17.56,92800.0,14.5944,14.6277,14.5944,14.6111,92800.0
2011-03-14 15:10:00,17.56,17.6,17.56,17.58,70800.0,14.6111,14.6443,14.6111,14.6277,70800.0
2011-03-14 15:20:00,17.58,17.58,17.56,17.58,102000.0,14.6277,14.6277,14.6111,14.6277,102000.0
2011-03-14 15:30:00,17.57,17.59,17.55,17.58,118800.0,14.6194,14.636,14.6027,14.6277,118800.0
2011-03-14 15:40:00,17.58,17.65,17.58,17.62,167200.0,14.6277,14.6859,14.6277,14.661,167200.0
2011-03-14 15:50:00,17.62,17.64,17.61,17.62,200400.0,14.661,14.6776,14.6527,14.661,200400.0
2011-03-15 09:30:00,17.3,17.43,17.28,17.36,248000.0,14.3947,14.5029,14.3781,14.4446,248000.0
2011-03-15 09:40:00,17.35,17.53,17.35,17.53,112400.0,14.4363,14.5861,14.4363,14.5861,112400.0
2011-03-15 09:50:00,17.53,17.53,17.37,17.39,99600.0,14.5861,14.5861,14.453,14.4696,99600.0
2011-03-15 10:00:00,17.4,17.43,17.35,17.4,108400.0,14.4779,14.5029,14.4363,14.4779,108400.0
2011-03-15 10:10:00,17.39,17.4,17.33,17.35,186000.0,14.4696,14.4779,14.4197,14.4363,186000.0
2011-03-15 10:20:00,17.35,17.49,17.33,17.49,92400.0,14.4363,14.5528,14.4197,14.5528,92400.0
2011-03-15 10:30:00,17.5,17.55,17.48,17.55,52400.0,14.5611,14.6027,14.5445,14.6027,52400.0
2011-03-15 10:40:00,17.55,17.58,17.52,17.55,56800.0,14.6027,14.6277,14.5778,14.6027,56800.0
2011-03-15 10:50:00,17.56,17.58,17.53,17.56,52400.0,14.6111,14.6277,14.5861,14.6111,52400.0
2011-03-15 11:00:00,17.55,17.55,17.49,17.49,55600.0,14.6027,14.6027,14.5528,14.5528,55600.0
2011-03-15 11:10:00,17.49,17.54,17.49,17.54,25600.0,14.5528,14.5944,14.5528,14.5944,25600.0
2011-03-15 11:20:00,17.53,17.58,17.52,17.57,39200.0,14.5861,14.6277,14.5778,14.6194,39200.0
2011-03-15 11:30:00,17.57,17.57,17.5,17.53,47600.0,14.6194,14.6194,14.5611,14.5861,47600.0
2011-03-15 11:40:00,17.53,17.58,17.51,17.51,46000.0,14.5861,14.6277,14.5694,14.5694,46000.0
2011-03-15 11:50:00,17.52,17.54,17.47,17.54,38000.0,14.5778,14.5944,14.5362,14.5944,38000.0
2011-03-15 12:00:00,17.54,17.56,17.52,17.54,31600.0,14.5944,14.6111,14.5778,14.5944,31600.0
2011-03-15 12:10:00,17.54,17.54,17.47,17.48,45600.0,14.5944,14.5944,14.5362,14.5445,45600.0
2011-03-15 12:20:00,17.48,17.49,17.45,17.48,44400.0,14.5445,14.5528,14.5195,14.5445,44400.0
2011-03-15 12:30:00,17.48,17.48,17.43,17.43,41200.0,14.5445,14.5445,14.5029,14.5029,41200.0
2011-03-15 12:40:00,17.43,17.43,17.36,17.4,76800.0,14.5029,14.5029,14.4446,14.4779,76800.0
2011-03-15 12:50:00,17.4,17.43,17.4,17.43,36000.0,14.4779,14.5029,14.4779,14.5029,36000.0
2011-03-15 13:00:00,17.42,17.43,17.39,17.39,51600.0,14.4946,14.5029,14.4696,14.4696,51600.0
2011-03-15 13:10:00,17.39,17.42,17.37,17.39,34400.0,14.4696,14.4946,14.453,14.4696,34400.0
2011-03-15 13:20:00,17.39,17.41,17.39,17.41,33600.0,14.4696,14.4862,14.4696,14.4862,33600.0
2011-03-15 13:30:00,17.4,17.43,17.4,17.43,23600.0,14.4779,14.5029,14.4779,14.5029,23600.0
2011-03-15 13:40:00,17.43,17.45,17.4,17.41,28800.0,14.5029,14.5195,14.4779,14.4862,28800.0
2011-03-15 13:50:00,17.42,17.45,17.42,17.45,39200.0,14.4946,14.5195,14.4946,14.5195,39200.0
2011-03-15 14:00:00,17.45,17.46,17.43,17.44,36000.0,14.5195,14.5278,14.5029,14.5112,36000.0
2011-03-15 14:10:00,17.44,17.45,17.38,17.4,112800.0,14.5112,14.5195,14.4613,14.4779,112800.0
2011-03-15 14:20:00,17.39,17.44,17.38,17.42,241600.0,14.4696,14.5112,14.4613,14.4946,241600.0
2011-03-15 14:30:00,17.42,17.42,17.4,17.4,60400.0,14.4946,14.4946,14.4779,14.4779,60400.0
2011-03-15 14:40:00,17.4,17.47,17.4,17.44,99200.0,14.4779,14.5362,14.4779,14.5112,99200.0
2011-03-15 14:50:00,17.46,17.46,17.4,17.41,107200.0,14.5278,14.5278,14.4779,14.4862,107200.0
2011-03-15 15:00:00,17.41,17.46,17.41,17.45,274800.0,14.4862,14.5278,14.4862,14.5195,274800.0
2011-03-15 15:10:00,17.45,17.47,17.44,17.45,76000.0,14.5195,14.5362,14.5112,14.5195,76000.0
2011-03-15 15:20:00,17.45,17.49,17.45,17.49,90400.0,14.5195,14.5528,14.5195,14.5528,90400.0
2011-03-15 15:30:00,17.49,17.53,17.48,17.53,94800.0,14.5528,14.5861,14.5445,14.5861,94800.0
2011-03-15 15:40:00,17.54,17.58,17.52,17.55,165600.0,14.5944,14.6277,14.5778,14.6027,165600.0
2011-03-15 15:50:00,17.54,17.55,17.46,17.46,208000.0,14.5944,14.6027,14.5278,14.5278,208000.0
2011-03-16 09:30:00,17.33,17.39,17.29,17.38,168400.0,14.4197,14.4696,14.3864,14.4613,168400.0
2011-03-16 09:40:00,17.36,17.48,17.33,17.42,67600.0,14.4446,14.5445,14.4197,14.4946,67600.0
2011-03-16 09:50:00,17.44,17.5,17.39,17.39,87600.0,14.5112,14.5611,14.4696,14.4696,87600.0
2011-03-16 10:00:00,17.39,17.4,17.34,17.38,84000.0,14.4696,14.4779,14.428,14.4613,84000.0
2011-03-16 10:10:00,17.39,17.45,17.36,17.43,110000.0,14.4696,14.5195,14.4446,14.5029,110000.0
2011-03-16 10:20:00,17.44,17.46,17.4,17.43,65200.0,14.5112,14.5278,14.4779,14.5029,65200.0
2011-03-16 10:30:00,17.45,17.46,17.41,17.43,103600.0,14.5195,14.5278,14.4862,14.5029,103600.0
2011-03-16 10:40:00,17.43,17.44,17.4,17.43,57200.0,14.5029,14.5112,14.4779,14.5029,57200.0
2011-03-16 10:50:00,17.43,17.45,17.35,17.35,72400.0,14.5029,14.5195,14.4363,14.4363,72400.0
2011-03-16 11:00:00,17.35,17.36,17.24,17.32,194400.0,14.4363,14.4446,14.3448,14.4114,194400.0
2011-03-16 11:10:00,17.32,17.36,17.28,17.36,88400.0,14.4114,14.4446,14.3781,14.4446,88400.0
2011-03-16 11:20:00,17.35,17.35,17.3,17.34,56800.0,14.4363,14.4363,14.3947,14.428,56800.0
2011-03-16 11:30:00,17.35,17.41,17.34,17.37,83200.0,14.4363,14.4862,14.428,14.453,83200.0
2011-03-16 11:40:00,17.37,17.38,17.3,17.34,389600.0,14.453,14.4613,14.3947,14.428,389600.0
2011-03-16 11:50:00,17.33,17.36,17.27,17.27,90000.0,14.4197,14.4446,14.3698,14.3698,90000.0
2011-03-16 12:00:00,17.27,17.28,17.19,17.2,253600.0,14.3698,14.3781,14.3032,14.3115,253600.0
2011-03-16 12:10:00,17.2,17.26,17.2,17.23,219600.0,14.3115,14.3614,14.3115,14.3365,219600.0
2011-03-16 12:20:00,17.22,17.26,17.21,17.25,50000.0,14.3281,14.3614,14.3198,14.3531,50000.0
2011-03-16 12:30:00,17.25,17.26,17.22,17.24,144800.0,14.3531,14.3614,14.3281,14.3448,144800.0
2011-03-16 12:40:00,17.25,17.27,17.24,17.24,125200.0,14.3531,14.3698,14.3448,14.3448,125200.0
2011-03-16 12:50:00,17.24,17.29,17.23,17.29,105200.0,14.3448,14.3864,14.3365,14.3864,105200.0
2011-03-16 13:00:00,17.28,17.31,17.27,17.27,91600.0,14.3781,14.403,14.3698,14.3698,91600.0
2011-03-16 13:10:00,17.26,17.28,17.24,17.27,64800.0,14.3614,14.3781,14.3448,14.3698,64800.0
2011-03-16 13:20:00,17.27,17.29,17.24,17.26,218800.0,14.3698,14.3864,14.3448,14.3614,218800.0
2011-03-16 13:30:00,17.26,17.31,17.25,17.27,56800.0,14.3614,14.403,14.3531,14.3698,56800.0
2011-03-16 13:40:00,17.27,17.28,17.24,17.28,80800.0,14.3698,14.3781,14.3448,14.3781,80800.0
2011-03-16 13:50:00,17.28,17.28,17.25,17.26,71600.0,14.3781,14.3781,14.3531,14.3614,71600.0
2011-03-16 14:00:00,17.26,17.28,17.24,17.24,112800.0,14.3614,14.3781,14.3448,14.3448,112800.0
2011-03-16 14:10:00,17.24,17.28,17.18,17.19,121600.0,14.3448,14.3781,14.2949,14.3032,121600.0
2011-03-16 14:20:00,17.18,17.24,17.18,17.19,82000.0,14.2949,14.3448,14.2949,14.3032,82000.0
2011-03-16 14:30:00,17.2,17.26,17.17,17.24,188400.0,14.3115,14.3614,14.2865,14.3448,188400.0
2011-03-16 14:40:00,17.26,17.29,17.22,17.25,114400.0,14.3614,14.3864,14.3281,14.3531,114400.0
2011-03-16 14:50:00,17.25,17.28,17.24,17.28,125600.0,14.3531,14.3781,14.3448,14.3781,125600.0
2011-03-16 15:00:00,17.27,17.34,17.26,17.34,69200.0,14.3698,14.428,14.3614,14.428,69200.0
2011-03-16 15:10:00,17.34,17.35,17.31,17.32,112000.0,14.428,14.4363,14.403,14.4114,112000.0
2011-03-16 15:20:00,17.33,17.35,17.27,17.3,157200.0,14.4197,14.4363,14.3698,14.3947,157200.0
2011-03-16 15:30:00,17.3,17.36,17.27,17.32,279600.0,14.3947,14.4446,14.3698,14.4114,279600.0
2011-03-16 15:40:00,17.32,17.36,17.31,17.35,455600.0,14.4114,14.4446,14.403,14.4363,455600.0
2011-03-16 15:50:00,17.35,17.36,17.28,17.29,469200.0,14.4363,14.4446,14.3781,14.3864,469200.0
2011-03-17 09:30:00,17.4,17.64,17.13,17.32,697600.0,14.4779,14.6776,14.2533,14.4114,697600.0
2011-03-17 09:40:00,17.33,17.34,17.21,17.28,325600.0,14.4197,14.428,14.3198,14.3781,325600.0
2011-03-17 09:50:00,17.3,17.45,17.28,17.37,144000.0,14.3947,14.5195,14.3781,14.453,144000.0
2011-03-17 10:00:00,17.37,17.44,17.27,17.35,130800.0,14.453,14.5112,14.3698,14.4363,130800.0
2011-03-17 10:10:00,17.33,17.39,17.31,17.34,118000.0,14.4197,14.4696,14.403,14.428,118000.0
2011-03-17 10:20:00,17.35,17.42,17.31,17.41,118000.0,14.4363,14.4946,14.403,14.4862,118000.0
2011-03-17 10:30:00,17.43,17.43,17.35,17.36,70800.0,14.5029,14.5029,14.4363,14.4446,70800.0
2011-03-17 10:40:00,17.36,17.39,17.28,17.36,85600.0,14.4446,14.4696,14.3781,14.4446,85600.0
2011-03-17 10:50:00,17.38,17.41,17.37,17.38,50000.0,14.4613,14.4862,14.453,14.4613,50000.0
2011-03-17 11:00:00,17.39,17.46,17.38,17.42,53200.0,14.4696,14.5278,14.4613,14.4946,53200.0
2011-03-17 11:10:00,17.42,17.47,17.41,17.42,236800.0,14.4946,14.5362,14.4862,14.4946,236800.0
2011-03-17 11:20:00,17.4,17.5,17.4,17.45,95600.0,14.4779,14.5611,14.4779,14.5195,95600.0
2011-03-17 11:30:00,17.44,17.49,17.41,17.49,108400.0,14.5112,14.5528,14.4862,14.5528,108400.0
2011-03-17 11:40:00,17.48,17.52,17.45,17.46,175200.0,14.5445,14.5778,14.5195,14.5278,175200.0
2011-03-17 11:50:00,17.46,17.46,17.41,17.42,101200.0,14.5278,14.5278,14.4862,14.4946,101200.0
2011-03-17 12:00:00,17.4,17.45,17.38,17.45,144000.0,14.4779,14.5195,14.4613,14.5195,144000.0
2011-03-17 12:10:00,17.45,17.48,17.45,17.45,38400.0,14.5195,14.5445,14.5195,14.5195,38400.0
2011-03-17 12:20:00,17.45,17.47,17.43,17.44,68800.0,14.5195,14.5362,14.5029,14.5112,68800.0
2011-03-17 12:30:00,17.45,17.46,17.41,17.41,50400.0,14.5195,14.5278,14.4862,14.4862,50400.0
2011-03-17 12:40:00,17.41,17.43,17.4,17.41,64400.0,14.4862,14.5029,14.4779,14.4862,64400.0
2011-03-17 12:50:00,17.41,17.44,17.4,17.43,41600.0,14.4862,14.5112,14.4779,14.5029,41600.0
2011-03-17 13:00:00,17.43,17.44,17.4,17.44,66000.0,14.5029,14.5112,14.4779,14.5112,66000.0
2011-03-17 13:10:00,17.44,17.48,17.44,17.46,58400.0,14.5112,14.5445,14.5112,14.5278,58400.0
2011-03-17 13:20:00,17.47,17.47,17.42,17.42,87600.0,14.5362,14.5362,14.4946,14.4946,87600.0
2011-03-17 13:30:00,17.42,17.45,17.39,17.44,73600.0,14.4946,14.5195,14.4696,14.5112,73600.0
2011-03-17 13:40:00,17.45,17.46,17.42,17.42,100800.0,14.5195,14.5278,14.4946,14.4946,100800.0
2011-03-17 13:50:00,17.42,17.42,17.37,17.41,92000.0,14.4946,14.4946,14.453,14.4862,92000.0
2011-03-17 14:00:00,17.4,17.41,17.35,17.36,88800.0,14.4779,14.4862,14.4363,14.4446,88800.0
2011-03-17 14:10:00,17.36,17.38,17.31,17.33,100000.0,14.4446,14.4613,14.403,14.4197,100000.0
2011-03-17 14:20:00,17.33,17.41,17.33,17.39,98800.0,14.4197,14.4862,14.4197,14.4696,98800.0
2011-03-17 14:30:00,17.39,17.46,17.39,17.45,75200.0,14.4696,14.5278,14.4696,14.5195,75200.0
2011-03-17 14:40:00,17.45,17.46,17.43,17.46,66400.0,14.5195,14.5278,14.5029,14.5278,66400.0
2011-03-17 14:50:00,17.46,17.48,17.44,17.44,104800.0,14.5278,14.5445,14.5112,14.5112,104800.0
2011-03-17 15:00:00,17.44,17.49,17.43,17.46,176800.0,14.5112,14.5528,14.5029,14.5278,176800.0
2011-03-17 15:10:00,17.47,17.49,17.44,17.44,265600.0,14.5362,14.5528,14.5112,14.5112,265600.0
2011-03-17 15:20:00,17.45,17.48,17.42,17.42,272000.0,14.5195,14.5445,14.4946,14.4946,272000.0
2011-03-17 15:30:00,17.42,17.47,17.41,17.47,250000.0,14.4946,14.5362,14.4862,14.5362,250000.0
2011-03-17 15:40:00,17.46,17.51,17.42,17.5,425600.0,14.5278,14.5694,14.4946,14.5611,425600.0
2011-03-17 15:50:00,17.49,17.51,17.43,17.45,574400.0,14.5528,14.5694,14.5029,14.5195,574400.0
2011-03-18 09:30:00,17.55,17.61,17.41,17.48,1302400.0,14.6027,14.6527,14.4862,14.5445,1302400.0
2011-03-18 09:40:00,17.47,17.48,17.36,17.39,97600.0,14.5362,14.5445,14.4446,14.4696,97600.0
2011-03-18 09:50:00,17.38,17.4,17.29,17.32,138000.0,14.4613,14.4779,14.3864,14.4114,138000.0
2011-03-18 10:00:00,17.32,17.35,17.27,17.28,95200.0,14.4114,14.4363,14.3698,14.3781,95200.0
2011-03-18 10:10:00,17.28,17.31,17.25,17.3,168800.0,14.3781,14.403,14.3531,14.3947,168800.0
2011-03-18 10:20:00,17.29,17.3,17.25,17.28,99200.0,14.3864,14.3947,14.3531,14.3781,99200.0
2011-03-18 10:30:00,17.27,17.3,17.25,17.3,178800.0,14.3698,14.3947,14.3531,14.3947,178800.0
2011-03-18 10:40:00,17.29,17.38,17.27,17.34,108800.0,14.3864,14.4613,14.3698,14.428,108800.0
2011-03-18 10:50:00,17.33,17.36,17.28,17.31,48400.0,14.4197,14.4446,14.3781,14.403,48400.0
2011-03-18 11:00:00,17.31,17.37,17.31,17.33,74800.0,14.403,14.453,14.403,14.4197,74800.0
2011-03-18 11:10:00,17.33,17.35,17.31,17.32,69200.0,14.4197,14.4363,14.403,14.4114,69200.0
2011-03-18 11:20:00,17.32,17.35,17.31,17.32,95600.0,14.4114,14.4363,14.403,14.4114,95600.0
2011-03-18 11:30:00,17.32,17.34,17.31,17.31,91200.0,14.4114,14.428,14.403,14.403,91200.0
2011-03-18 11:40:00,17.31,17.31,17.23,17.27,69600.0,14.403,14.403,14.3365,14.3698,69600.0
2011-03-18 11:50:00,17.26,17.27,17.23,17.23,89600.0,14.3614,14.3698,14.3365,14.3365,89600.0
2011-03-18 12:00:00,17.23,17.3,17.22,17.29,69200.0,14.3365,14.3947,14.3281,14.3864,69200.0
2011-03-18 12:10:00,17.28,17.3,17.25,17.29,65200.0,14.3781,14.3947,14.3531,14.3864,65200.0
2011-03-18 12:20:00,17.29,17.33,17.26,17.31,56800.0,14.3864,14.4197,14.3614,14.403,56800.0
2011-03-18 12:30:00,17.32,17.32,17.3,17.32,25600.0,14.4114,14.4114,14.3947,14.4114,25600.0
2011-03-18 12:40:00,17.32,17.32,17.29,17.3,57600.0,14.4114,14.4114,14.3864,14.3947,57600.0
2011-03-18 12:50:00,17.3,17.31,17.28,17.29,55200.0,14.3947,14.403,14.3781,14.3864,55200.0
2011-03-18 13:00:00,17.3,17.32,17.29,17.3,55600.0,14.3947,14.4114,14.3864,14.3947,55600.0
2011-03-18 13:10:00,17.31,17.35,17.3,17.35,131600.0,14.403,14.4363,14.3947,14.4363,131600.0
2011-03-18 13:20:00,17.35,17.35,17.32,17.34,79200.0,14.4363,14.4363,14.4114,14.428,79200.0
2011-03-18 13:30:00,17.35,17.38,17.33,17.38,32000.0,14.4363,14.4613,14.4197,14.4613,32000.0
2011-03-18 13:40:00,17.38,17.4,17.35,17.35,55200.0,14.4613,14.4779,14.4363,14.4363,55200.0
2011-03-18 13:50:00,17.35,17.36,17.34,17.36,57600.0,14.4363,14.4446,14.428,14.4446,57600.0
2011-03-18 14:00:00,17.36,17.36,17.34,17.34,43200.0,14.4446,14.4446,14.428,14.428,43200.0
2011-03-18 14:10:00,17.35,17.35,17.28,17.28,66400.0,14.4363,14.4363,14.3781,14.3781,66400.0
2011-03-18 14:20:00,17.29,17.33,17.29,17.32,52000.0,14.3864,14.4197,14.3864,14.4114,52000.0
2011-03-18 14:30:00,17.32,17.33,17.31,17.33,49200.0,14.4114,14.4197,14.403,14.4197,49200.0
2011-03-18 14:40:00,17.32,17.33,17.3,17.32,75200.0,14.4114,14.4197,14.3947,14.4114,75200.0
2011-03-18 14:50:00,17.33,17.34,17.26,17.29,103600.0,14.4197,14.428,14.3614,14.3864,103600.0
2011-03-18 15:00:00,17.28,17.33,17.27,17.33,110800.0,14.3781,14.4197,14.3698,14.4197,110800.0
2011-03-18 15:10:00,17.32,17.33,17.29,17.32,186800.0,14.4114,14.4197,14.3864,14.4114,186800.0
2011-03-18 15:20:00,17.32,17.32,17.27,17.28,166000.0,14.4114,14.4114,14.3698,14.3781,166000.0
2011-03-18 15:30:00,17.28,17.3,17.28,17.28,248000.0,14.3781,14.3947,14.3781,14.3781,248000.0
2011-03-18 15:40:00,17.28,17.3,17.27,17.29,390800.0,14.3781,14.3947,14.3698,14.3864,390800.0
2011-03-18 15:50:00,17.29,17.41,17.29,17.35,1165200.0,14.3864,14.4862,14.3864,14.4363,1165200.0
2011-03-21 09:30:00,17.51,17.51,17.28,17.31,231600.0,14.5694,14.5694,14.3781,14.403,231600.0
2011-03-21 09:40:00,17.3,17.33,17.21,17.21,203600.0,14.3947,14.4197,14.3198,14.3198,203600.0
2011-03-21 09:50:00,17.21,17.24,17.18,17.19,183600.0,14.3198,14.3448,14.2949,14.3032,183600.0
2011-03-21 10:00:00,17.18,17.26,17.14,17.24,211600.0,14.2949,14.3614,14.2616,14.3448,211600.0
2011-03-21 10:10:00,17.25,17.25,17.21,17.22,148800.0,14.3531,14.3531,14.3198,14.3281,148800.0
2011-03-21 10:20:00,17.22,17.24,17.21,17.21,154800.0,14.3281,14.3448,14.3198,14.3198,154800.0
2011-03-21 10:30:00,17.21,17.24,17.18,17.21,297600.0,14.3198,14.3448,14.2949,14.3198,297600.0
2011-03-21 10:40:00,17.21,17.21,17.07,17.18,568400.0,14.3198,14.3198,14.2033,14.2949,568400.0
2011-03-21 10:50:00,17.18,17.23,17.16,17.17,176400.0,14.2949,14.3365,14.2782,14.2865,176400.0
2011-03-21 11:00:00,17.17,17.29,17.15,17.27,315200.0,14.2865,14.3864,14.2699,14.3698,315200.0
2011-03-21 11:10:00,17.28,17.29,17.19,17.2,196000.0,14.3781,14.3864,14.3032,14.3115,196000.0
2011-03-21 11:20:00,17.2,17.22,17.18,17.18,89600.0,14.3115,14.3281,14.2949,14.2949,89600.0
2011-03-21 11:30:00,17.19,17.23,17.18,17.23,50800.0,14.3032,14.3365,14.2949,14.3365,50800.0
2011-03-21 11:40:00,17.22,17.28,17.22,17.27,75600.0,14.3281,14.3781,14.3281,14.3698,75600.0
2011-03-21 11:50:00,17.26,17.28,17.25,17.27,49600.0,14.3614,14.3781,14.3531,14.3698,49600.0
2011-03-21 12:00:00,17.27,17.29,17.25,17.28,66400.0,14.3698,14.3864,14.3531,14.3781,66400.0
2011-03-21 12:10:00,17.28,17.28,17.22,17.22,123600.0,14.3781,14.3781,14.3281,14.3281,123600.0
2011-03-21 12:20:00,17.23,17.23,17.2,17.23,98800.0,14.3365,14.3365,14.3115,14.3365,98800.0
2011-03-21 12:30:00,17.23,17.26,17.23,17.26,33200.0,14.3365,14.3614,14.3365,14.3614,33200.0
2011-03-21 12:40:00,17.25,17.28,17.25,17.25,62800.0,14.3531,14.3781,14.3531,14.3531,62800.0
2011-03-21 12:50:00,17.25,17.25,17.23,17.23,58000.0,14.3531,14.3531,14.3365,14.3365,58000.0
2011-03-21 13:00:00,17.23,17.24,17.21,17.22,45600.0,14.3365,14.3448,14.3198,14.3281,45600.0
2011-03-21 13:10:00,17.22,17.22,17.19,17.2,86400.0,14.3281,14.3281,14.3032,14.3115,86400.0
2011-03-21 13:20:00,17.2,17.21,17.19,17.2,77200.0,14.3115,14.3198,14.3032,14.3115,77200.0
2011-03-21 13:30:00,17.2,17.22,17.19,17.21,53600.0,14.3115,14.3281,14.3032,14.3198,53600.0
2011-03-21 13:40:00,17.22,17.22,17.19,17.2,94400.0,14.3281,14.3281,14.3032,14.3115,94400.0
2011-03-21 13:50:00,17.2,17.23,17.2,17.23,56400.0,14.3115,14.3365,14.3115,14.3365,56400.0
2011-03-21 14:00:00,17.23,17.25,17.23,17.25,84400.0,14.3365,14.3531,14.3365,14.3531,84400.0
2011-03-21 14:10:00,17.25,17.27,17.25,17.26,70000.0,14.3531,14.3698,14.3531,14.3614,70000.0
2011-03-21 14:20:00,17.26,17.27,17.24,17.25,95200.0,14.3614,14.3698,14.3448,14.3531,95200.0
2011-03-21 14:30:00,17.25,17.29,17.25,17.29,112800.0,14.3531,14.3864,14.3531,14.3864,112800.0
2011-03-21 14:40:00,17.29,17.3,17.27,17.28,124800.0,14.3864,14.3947,14.3698,14.3781,124800.0
2011-03-21 14:50:00,17.27,17.28,17.24,17.24,224400.0,14.3698,14.3781,14.3448,14.3448,224400.0
2011-03-21 15:00:00,17.24,17.25,17.21,17.23,290400.0,14.3448,14.3531,14.3198,14.3365,290400.0
2011-03-21 15:10:00,17.23,17.24,17.2,17.2,156400.0,14.3365,14.3448,14.3115,14.3115,156400.0
2011-03-21 15:20:00,17.2,17.21,17.18,17.19,230400.0,14.3115,14.3198,14.2949,14.3032,230400.0
2011-03-21 15:30:00,17.19,17.19,17.13,17.13,491200.0,14.3032,14.3032,14.2533,14.2533,491200.0
2011-03-21 15:40:00,17.13,17.2,17.1,17.2,714000.0,14.2533,14.3115,14.2283,14.3115,714000.0
2011-03-21 15:50:00,17.2,17.2,17.13,17.14,774800.0,14.3115,14.3115,14.2533,14.2616,774800.0
2011-03-22 09:30:00,17.15,17.23,17.13,17.22,182000.0,14.2699,14.3365,14.2533,14.3281,182000.0
2011-03-22 09:40:00,17.22,17.22,17.02,17.03,283600.0,14.3281,14.3281,14.1617,14.1701,283600.0
2011-03-22 09:50:00,17.04,17.11,17.04,17.11,223600.0,14.1784,14.2366,14.1784,14.2366,223600.0
2011-03-22 10:00:00,17.11,17.16,17.1,17.14,132000.0,14.2366,14.2782,14.2283,14.2616,132000.0
2011-03-22 10:10:00,17.14,17.15,17.08,17.11,123200.0,14.2616,14.2699,14.2117,14.2366,123200.0
2011-03-22 10:20:00,17.12,17.14,17.1,17.13,122000.0,14.2449,14.2616,14.2283,14.2533,122000.0
2011-03-22 10:30:00,17.13,17.14,17.1,17.13,88000.0,14.2533,14.2616,14.2283,14.2533,88000.0
2011-03-22 10:40:00,17.14,17.16,17.1,17.1,102400.0,14.2616,14.2782,14.2283,14.2283,102400.0
2011-03-22 10:50:00,17.1,17.11,17.07,17.09,80400.0,14.2283,14.2366,14.2033,14.22,80400.0
2011-03-22 11:00:00,17.09,17.1,17.07,17.07,143600.0,14.22,14.2283,14.2033,14.2033,143600.0
2011-03-22 11:10:00,17.07,17.09,17.07,17.08,73600.0,14.2033,14.22,14.2033,14.2117,73600.0
2011-03-22 11:20:00,17.07,17.11,17.06,17.1,57600.0,14.2033,14.2366,14.195,14.2283,57600.0
2011-03-22 11:30:00,17.11,17.12,17.07,17.09,52000.0,14.2366,14.2449,14.2033,14.22,52000.0
2011-03-22 11:40:00,17.08,17.08,17.06,17.07,73200.0,14.2117,14.2117,14.195,14.2033,73200.0
2011-03-22 11:50:00,17.07,17.07,17.01,17.03,112800.0,14.2033,14.2033,14.1534,14.1701,112800.0
2011-03-22 12:00:00,17.03,17.04,17.02,17.03,172000.0,14.1701,14.1784,14.1617,14.1701,172000.0
2011-03-22 12:10:00,17.03,17.07,17.02,17.07,45200.0,14.1701,14.2033,14.1617,14.2033,45200.0
2011-03-22 12:20:00,17.06,17.1,17.06,17.1,52400.0,14.195,14.2283,14.195,14.2283,52400.0
2011-03-22 12:30:00,17.1,17.11,17.1,17.11,57600.0,14.2283,14.2366,14.2283,14.2366,57600.0
2011-03-22 12:40:00,17.11,17.12,17.11,17.12,48400.0,14.2366,14.2449,14.2366,14.2449,48400.0
2011-03-22 12:50:00,17.12,17.12,17.09,17.1,52800.0,14.2449,14.2449,14.22,14.2283,52800.0
2011-03-22 13:00:00,17.09,17.1,17.07,17.07,36400.0,14.22,14.2283,14.2033,14.2033,36400.0
2011-03-22 13:10:00,17.07,17.08,17.06,17.06,35600.0,14.2033,14.2117,14.195,14.195,35600.0
2011-03-22 13:20:00,17.06,17.06,17.04,17.06,34400.0,14.195,14.195,14.1784,14.195,34400.0
2011-03-22 13:30:00,17.05,17.09,17.05,17.08,118800.0,14.1867,14.22,14.1867,14.2117,118800.0
2011-03-22 13:40:00,17.08,17.11,17.08,17.11,28400.0,14.2117,14.2366,14.2117,14.2366,28400.0
2011-03-22 13:50:00,17.11,17.14,17.11,17.14,52000.0,14.2366,14.2616,14.2366,14.2616,52000.0
2011-03-22 14:00:00,17.14,17.14,17.1,17.1,49600.0,14.2616,14.2616,14.2283,14.2283,49600.0
2011-03-22 14:10:00,17.1,17.11,17.08,17.09,61600.0,14.2283,14.2366,14.2117,14.22,61600.0
2011-03-22 14:20:00,17.09,17.09,17.05,17.07,91600.0,14.22,14.22,14.1867,14.2033,91600.0
2011-03-22 14:30:00,17.07,17.1,17.06,17.1,102800.0,14.2033,14.2283,14.195,14.2283,102800.0
2011-03-22 14:40:00,17.1,17.11,17.07,17.08,235200.0,14.2283,14.2366,14.2033,14.2117,235200.0
2011-03-22 14:50:00,17.08,17.1,17.07,17.07,69200.0,14.2117,14.2283,14.2033,14.2033,69200.0
2011-03-22 15:00:00,17.08,17.08,17.05,17.06,58800.0,14.2117,14.2117,14.1867,14.195,58800.0
2011-03-22 15:10:00,17.06,17.07,17.04,17.04,127200.0,14.195,14.2033,14.1784,14.1784,127200.0
2011-03-22 15:20:00,17.04,17.04,17.03,17.03,144800.0,14.1784,14.1784,14.1701,14.1701,144800.0
2011-03-22 15:30:00,17.03,17.05,17.03,17.04,164400.0,14.1701,14.1867,14.1701,14.1784,164400.0
2011-03-22 15:40:00,17.04,17.04,17.01,17.01,156000.0,14.1784,14.1784,14.1534,14.1534,156000.0
2011-03-22 15:50:00,17.01,17.02,16.99,17.0,381200.0,14.1534,14.1617,14.1368,14.1451,381200.0
2011-03-23 09:30:00,16.93,16.98,16.86,16.98,230800.0,14.0869,14.1285,14.0286,14.1285,230800.0
2011-03-23 09:40:00,16.97,17.0,16.89,16.97,88400.0,14.1201,14.1451,14.0536,14.1201,88400.0
2011-03-23 09:50:00,16.99,17.09,16.97,17.0,92000.0,14.1368,14.22,14.1201,14.1451,92000.0
2011-03-23 10:00:00,17.0,17.0,16.9,16.97,113600.0,14.1451,14.1451,14.0619,14.1201,113600.0
2011-03-23 10:10:00,16.98,16.99,16.91,16.99,126800.0,14.1285,14.1368,14.0702,14.1368,126800.0
2011-03-23 10:20:00,16.99,17.06,16.99,17.06,72000.0,14.1368,14.195,14.1368,14.195,72000.0
2011-03-23 10:30:00,17.06,17.08,17.03,17.08,84800.0,14.195,14.2117,14.1701,14.2117,84800.0
2011-03-23 10:40:00,17.08,17.08,17.01,17.01,77600.0,14.2117,14.2117,14.1534,14.1534,77600.0
2011-03-23 10:50:00,17.01,17.03,16.99,17.01,250400.0,14.1534,14.1701,14.1368,14.1534,250400.0
2011-03-23 11:00:00,17.01,17.06,17.0,17.06,97600.0,14.1534,14.195,14.1451,14.195,97600.0
2011-03-23 11:10:00,17.08,17.13,17.07,17.1,88000.0,14.2117,14.2533,14.2033,14.2283,88000.0
2011-03-23 11:20:00,17.11,17.14,17.07,17.13,71600.0,14.2366,14.2616,14.2033,14.2533,71600.0
2011-03-23 11:30:00,17.14,17.18,17.12,17.16,101200.0,14.2616,14.2949,14.2449,14.2782,101200.0
2011-03-23 11:40:00,17.16,17.2,17.15,17.17,86400.0,14.2782,14.3115,14.2699,14.2865,86400.0
2011-03-23 11:50:00,17.17,17.17,17.14,17.16,40000.0,14.2865,14.2865,14.2616,14.2782,40000.0
2011-03-23 12:00:00,17.17,17.19,17.15,17.19,60000.0,14.2865,14.3032,14.2699,14.3032,60000.0
2011-03-23 12:10:00,17.18,17.2,17.17,17.18,40000.0,14.2949,14.3115,14.2865,14.2949,40000.0
2011-03-23 12:20:00,17.19,17.25,17.18,17.23,66800.0,14.3032,14.3531,14.2949,14.3365,66800.0
2011-03-23 12:30:00,17.23,17.26,17.22,17.22,46000.0,14.3365,14.3614,14.3281,14.3281,46000.0
2011-03-23 12:40:00,17.22,17.24,17.2,17.21,28400.0,14.3281,14.3448,14.3115,14.3198,28400.0
2011-03-23 12:50:00,17.2,17.21,17.18,17.21,31200.0,14.3115,14.3198,14.2949,14.3198,31200.0
2011-03-23 13:00:00,17.21,17.21,17.19,17.2,18400.0,14.3198,14.3198,14.3032,14.3115,18400.0
2011-03-23 13:10:00,17.2,17.21,17.19,17.19,46800.0,14.3115,14.3198,14.3032,14.3032,46800.0
2011-03-23 13:20:00,17.19,17.2,17.18,17.19,39600.0,14.3032,14.3115,14.2949,14.3032,39600.0
2011-03-23 13:30:00,17.2,17.22,17.2,17.22,45200.0,14.3115,14.3281,14.3115,14.3281,45200.0
2011-03-23 13:40:00,17.22,17.25,17.22,17.24,26400.0,14.3281,14.3531,14.3281,14.3448,26400.0
2011-03-23 13:50:00,17.24,17.25,17.23,17.24,74000.0,14.3448,14.3531,14.3365,14.3448,74000.0
2011-03-23 14:00:00,17.25,17.25,17.21,17.22,111200.0,14.3531,14.3531,14.3198,14.3281,111200.0
2011-03-23 14:10:00,17.22,17.24,17.21,17.23,46800.0,14.3281,14.3448,14.3198,14.3365,46800.0
2011-03-23 14:20:00,17.23,17.23,17.22,17.23,65200.0,14.3365,14.3365,14.3281,14.3365,65200.0
2011-03-23 14:30:00,17.23,17.24,17.22,17.24,44000.0,14.3365,14.3448,14.3281,14.3448,44000.0
2011-03-23 14:40:00,17.24,17.25,17.24,17.25,52000.0,14.3448,14.3531,14.3448,14.3531,52000.0
2011-03-23 14:50:00,17.25,17.29,17.25,17.27,110800.0,14.3531,14.3864,14.3531,14.3698,110800.0
2011-03-23 15:00:00,17.28,17.29,17.27,17.28,52000.0,14.3781,14.3864,14.3698,14.3781,52000.0
2011-03-23 15:10:00,17.28,17.29,17.28,17.28,92800.0,14.3781,14.3864,14.3781,14.3781,92800.0
2011-03-23 15:20:00,17.28,17.29,17.28,17.29,73600.0,14.3781,14.3864,14.3781,14.3864,73600.0
2011-03-23 15:30:00,17.29,17.3,17.28,17.3,107600.0,14.3864,14.3947,14.3781,14.3947,107600.0
2011-03-23 15:40:00,17.3,17.3,17.27,17.28,255200.0,14.3947,14.3947,14.3698,14.3781,255200.0
2011-03-23 15:50:00,17.27,17.28,17.23,17.23,397600.0,14.3698,14.3781,14.3365,14.3365,397600.0
2011-03-24 09:30:00,17.33,17.33,17.18,17.24,351600.0,14.4197,14.4197,14.2949,14.3448,351600.0
2011-03-24 09:40:00,17.24,17.28,17.22,17.27,248400.0,14.3448,14.3781,14.3281,14.3698,248400.0
2011-03-24 09:50:00,17.26,17.31,17.25,17.31,316400.0,14.3614,14.403,14.3531,14.403,316400.0
2011-03-24 10:00:00,17.31,17.33,17.29,17.29,118400.0,14.403,14.4197,14.3864,14.3864,118400.0
2011-03-24 10:10:00,17.29,17.3,17.23,17.29,173600.0,14.3864,14.3947,14.3365,14.3864,173600.0
2011-03-24 10:20:00,17.29,17.32,17.29,17.31,84000.0,14.3864,14.4114,14.3864,14.403,84000.0
2011-03-24 10:30:00,17.31,17.33,17.29,17.3,200400.0,14.403,14.4197,14.3864,14.3947,200400.0
2011-03-24 10:40:00,17.3,17.32,17.3,17.3,60000.0,14.3947,14.4114,14.3947,14.3947,60000.0
2011-03-24 10:50:00,17.29,17.37,17.29,17.37,77600.0,14.3864,14.453,14.3864,14.453,77600.0
2011-03-24 11:00:00,17.36,17.39,17.34,17.34,142000.0,14.4446,14.4696,14.428,14.428,142000.0
2011-03-24 11:10:00,17.35,17.39,17.35,17.38,66000.0,14.4363,14.4696,14.4363,14.4613,66000.0
2011-03-24 11:20:00,17.39,17.41,17.36,17.39,97200.0,14.4696,14.4862,14.4446,14.4696,97200.0
2011-03-24 11:30:00,17.38,17.39,17.38,17.38,46400.0,14.4613,14.4696,14.4613,14.4613,46400.0
2011-03-24 11:40:00,17.38,17.39,17.37,17.38,135600.0,14.4613,14.4696,14.453,14.4613,135600.0
2011-03-24 11:50:00,17.38,17.43,17.38,17.43,134400.0,14.4613,14.5029,14.4613,14.5029,134400.0
2011-03-24 12:00:00,17.43,17.47,17.42,17.43,102800.0,14.5029,14.5362,14.4946,14.5029,102800.0
2011-03-24 12:10:00,17.43,17.44,17.42,17.43,79600.0,14.5029,14.5112,14.4946,14.5029,79600.0
2011-03-24 12:20:00,17.43,17.44,17.42,17.43,189600.0,14.5029,14.5112,14.4946,14.5029,189600.0
2011-03-24 12:30:00,17.43,17.44,17.41,17.44,66000.0,14.5029,14.5112,14.4862,14.5112,66000.0
2011-03-24 12:40:00,17.44,17.45,17.43,17.44,50800.0,14.5112,14.5195,14.5029,14.5112,50800.0
2011-03-24 12:50:00,17.43,17.44,17.41,17.43,46800.0,14.5029,14.5112,14.4862,14.5029,46800.0
2011-03-24 13:00:00,17.43,17.43,17.41,17.41,62000.0,14.5029,14.5029,14.4862,14.4862,62000.0
2011-03-24 13:10:00,17.41,17.43,17.4,17.42,44000.0,14.4862,14.5029,14.4779,14.4946,44000.0
2011-03-24 13:20:00,17.41,17.41,17.39,17.41,456400.0,14.4862,14.4862,14.4696,14.4862,456400.0
2011-03-24 13:30:00,17.41,17.42,17.4,17.41,149200.0,14.4862,14.4946,14.4779,14.4862,149200.0
2011-03-24 13:40:00,17.41,17.43,17.41,17.43,98400.0,14.4862,14.5029,14.4862,14.5029,98400.0
2011-03-24 13:50:00,17.43,17.43,17.41,17.43,34400.0,14.5029,14.5029,14.4862,14.5029,34400.0
2011-03-24 14:00:00,17.43,17.45,17.43,17.44,96400.0,14.5029,14.5195,14.5029,14.5112,96400.0
2011-03-24 14:10:00,17.45,17.45,17.44,17.44,70800.0,14.5195,14.5195,14.5112,14.5112,70800.0
2011-03-24 14:20:00,17.44,17.45,17.43,17.44,104400.0,14.5112,14.5195,14.5029,14.5112,104400.0
2011-03-24 14:30:00,17.44,17.46,17.43,17.44,86800.0,14.5112,14.5278,14.5029,14.5112,86800.0
2011-03-24 14:40:00,17.44,17.45,17.43,17.44,65600.0,14.5112,14.5195,14.5029,14.5112,65600.0
2011-03-24 14:50:00,17.44,17.47,17.44,17.45,77600.0,14.5112,14.5362,14.5112,14.5195,77600.0
2011-03-24 15:00:00,17.45,17.48,17.45,17.48,78000.0,14.5195,14.5445,14.5195,14.5445,78000.0
2011-03-24 15:10:00,17.48,17.5,17.48,17.5,114800.0,14.5445,14.5611,14.5445,14.5611,114800.0
2011-03-24 15:20:00,17.5,17.53,17.5,17.52,112800.0,14.5611,14.5861,14.5611,14.5778,112800.0
2011-03-24 15:30:00,17.53,17.53,17.51,17.51,67600.0,14.5861,14.5861,14.5694,14.5694,67600.0
2011-03-24 15:40:00,17.51,17.51,17.48,17.49,184400.0,14.5694,14.5694,14.5445,14.5528,184400.0
2011-03-24 15:50:00,17.49,17.49,17.42,17.42,458800.0,14.5528,14.5528,14.4946,14.4946,458800.0
2011-03-25 09:30:00,17.5,17.5,17.38,17.4,108000.0,14.5611,14.5611,14.4613,14.4779,108000.0
2011-03-25 09:40:00,17.4,17.45,17.37,17.45,86800.0,14.4779,14.5195,14.453,14.5195,86800.0
2011-03-25 09:50:00,17.45,17.47,17.43,17.47,57600.0,14.5195,14.5362,14.5029,14.5362,57600.0
2011-03-25 10:00:00,17.47,17.52,17.47,17.51,75200.0,14.5362,14.5778,14.5362,14.5694,75200.0
2011-03-25 10:10:00,17.51,17.54,17.51,17.53,64800.0,14.5694,14.5944,14.5694,14.5861,64800.0
2011-03-25 10:20:00,17.55,17.6,17.54,17.6,52800.0,14.6027,14.6443,14.5944,14.6443,52800.0
2011-03-25 10:30:00,17.59,17.66,17.59,17.66,87200.0,14.636,14.6943,14.636,14.6943,87200.0
2011-03-25 10:40:00,17.66,17.71,17.65,17.7,66000.0,14.6943,14.7359,14.6859,14.7275,66000.0
2011-03-25 10:50:00,17.69,17.72,17.65,17.69,76800.0,14.7192,14.7442,14.6859,14.7192,76800.0
2011-03-25 11:00:00,17.7,17.73,17.69,17.7,94800.0,14.7275,14.7525,14.7192,14.7275,94800.0
2011-03-25 11:10:00,17.71,17.72,17.68,17.71,78400.0,14.7359,14.7442,14.7109,14.7359,78400.0
2011-03-25 11:20:00,17.71,17.71,17.66,17.67,77600.0,14.7359,14.7359,14.6943,14.7026,77600.0
2011-03-25 11:30:00,17.69,17.73,17.68,17.72,70400.0,14.7192,14.7525,14.7109,14.7442,70400.0
2011-03-25 11:40:00,17.71,17.74,17.71,17.74,81600.0,14.7359,14.7608,14.7359,14.7608,81600.0
2011-03-25 11:50:00,17.73,17.74,17.72,17.73,42000.0,14.7525,14.7608,14.7442,14.7525,42000.0
2011-03-25 12:00:00,17.73,17.74,17.72,17.72,44000.0,14.7525,14.7608,14.7442,14.7442,44000.0
2011-03-25 12:10:00,17.72,17.74,17.72,17.74,36000.0,14.7442,14.7608,14.7442,14.7608,36000.0
2011-03-25 12:20:00,17.74,17.74,17.72,17.73,51200.0,14.7608,14.7608,14.7442,14.7525,51200.0
2011-03-25 12:30:00,17.73,17.74,17.73,17.74,90000.0,14.7525,14.7608,14.7525,14.7608,90000.0
2011-03-25 12:40:00,17.74,17.75,17.73,17.74,64400.0,14.7608,14.7691,14.7525,14.7608,64400.0
2011-03-25 12:50:00,17.75,17.75,17.72,17.73,50000.0,14.7691,14.7691,14.7442,14.7525,50000.0
2011-03-25 13:00:00,17.73,17.74,17.71,17.71,44000.0,14.7525,14.7608,14.7359,14.7359,44000.0
2011-03-25 13:10:00,17.71,17.71,17.66,17.7,195200.0,14.7359,14.7359,14.6943,14.7275,195200.0
2011-03-25 13:20:00,17.7,17.73,17.7,17.72,68400.0,14.7275,14.7525,14.7275,14.7442,68400.0
2011-03-25 13:30:00,17.72,17.72,17.7,17.71,46800.0,14.7442,14.7442,14.7275,14.7359,46800.0
2011-03-25 13:40:00,17.71,17.71,17.7,17.7,39200.0,14.7359,14.7359,14.7275,14.7275,39200.0
2011-03-25 13:50:00,17.71,17.71,17.65,17.66,44800.0,14.7359,14.7359,14.6859,14.6943,44800.0
2011-03-25 14:00:00,17.66,17.67,17.64,17.65,42800.0,14.6943,14.7026,14.6776,14.6859,42800.0
2011-03-25 14:10:00,17.65,17.66,17.62,17.62,39200.0,14.6859,14.6943,14.661,14.661,39200.0
2011-03-25 14:20:00,17.63,17.63,17.6,17.6,54800.0,14.6693,14.6693,14.6443,14.6443,54800.0
2011-03-25 14:30:00,17.6,17.6,17.57,17.57,104800.0,14.6443,14.6443,14.6194,14.6194,104800.0
2011-03-25 14:40:00,17.58,17.58,17.57,17.57,76800.0,14.6277,14.6277,14.6194,14.6194,76800.0
2011-03-25 14:50:00,17.57,17.58,17.57,17.57,57600.0,14.6194,14.6277,14.6194,14.6194,57600.0
2011-03-25 15:00:00,17.58,17.58,17.56,17.57,47200.0,14.6277,14.6277,14.6111,14.6194,47200.0
2011-03-25 15:10:00,17.57,17.61,17.56,17.6,162800.0,14.6194,14.6527,14.6111,14.6443,162800.0
2011-03-25 15:20:00,17.6,17.6,17.57,17.58,94000.0,14.6443,14.6443,14.6194,14.6277,94000.0
2011-03-25 15:30:00,17.58,17.61,17.58,17.61,112800.0,14.6277,14.6527,14.6277,14.6527,112800.0
2011-03-25 15:40:00,17.61,17.61,17.57,17.57,178000.0,14.6527,14.6527,14.6194,14.6194,178000.0
2011-03-25 15:50:00,17.58,17.58,17.56,17.56,179200.0,14.6277,14.6277,14.6111,14.6111,179200.0
2011-03-28 09:30:00,17.56,17.69,17.56,17.68,211600.0,14.6111,14.7192,14.6111,14.7109,211600.0
2011-03-28 09:40:00,17.67,17.72,17.64,17.72,166000.0,14.7026,14.7442,14.6776,14.7442,166000.0
2011-03-28 09:50:00,17.72,17.78,17.7,17.74,124400.0,14.7442,14.7941,14.7275,14.7608,124400.0
2011-03-28 10:00:00,17.74,17.75,17.68,17.7,128400.0,14.7608,14.7691,14.7109,14.7275,128400.0
2011-03-28 10:10:00,17.71,17.77,17.7,17.74,157200.0,14.7359,14.7858,14.7275,14.7608,157200.0
2011-03-28 10:20:00,17.74,17.79,17.73,17.75,123600.0,14.7608,14.8024,14.7525,14.7691,123600.0
2011-03-28 10:30:00,17.75,17.77,17.73,17.75,109600.0,14.7691,14.7858,14.7525,14.7691,109600.0
2011-03-28 10:40:00,17.76,17.77,17.7,17.7,159200.0,14.7775,14.7858,14.7275,14.7275,159200.0
2011-03-28 10:50:00,17.7,17.72,17.65,17.69,154000.0,14.7275,14.7442,14.6859,14.7192,154000.0
2011-03-28 11:00:00,17.68,17.7,17.64,17.68,390400.0,14.7109,14.7275,14.6776,14.7109,390400.0
2011-03-28 11:10:00,17.67,17.67,17.61,17.61,134400.0,14.7026,14.7026,14.6527,14.6527,134400.0
2011-03-28 11:20:00,17.62,17.65,17.61,17.65,42400.0,14.661,14.6859,14.6527,14.6859,42400.0
2011-03-28 11:30:00,17.65,17.65,17.58,17.59,87200.0,14.6859,14.6859,14.6277,14.636,87200.0
2011-03-28 11:40:00,17.59,17.61,17.54,17.61,91200.0,14.636,14.6527,14.5944,14.6527,91200.0
2011-03-28 11:50:00,17.61,17.63,17.61,17.63,89200.0,14.6527,14.6693,14.6527,14.6693,89200.0
2011-03-28 12:00:00,17.63,17.64,17.6,17.6,70000.0,14.6693,14.6776,14.6443,14.6443,70000.0
2011-03-28 12:10:00,17.59,17.6,17.57,17.58,37600.0,14.636,14.6443,14.6194,14.6277,37600.0
2011-03-28 12:20:00,17.58,17.58,17.55,17.56,50800.0,14.6277,14.6277,14.6027,14.6111,50800.0
2011-03-28 12:30:00,17.56,17.59,17.56,17.58,35200.0,14.6111,14.636,14.6111,14.6277,35200.0
2011-03-28 12:40:00,17.58,17.58,17.57,17.58,14400.0,14.6277,14.6277,14.6194,14.6277,14400.0
2011-03-28 12:50:00,17.58,17.59,17.58,17.58,19600.0,14.6277,14.636,14.6277,14.6277,19600.0
2011-03-28 13:00:00,17.58,17.59,17.57,17.58,31600.0,14.6277,14.636,14.6194,14.6277,31600.0
2011-03-28 13:10:00,17.58,17.59,17.57,17.58,38000.0,14.6277,14.636,14.6194,14.6277,38000.0
2011-03-28 13:20:00,17.58,17.58,17.57,17.57,228800.0,14.6277,14.6277,14.6194,14.6194,228800.0
2011-03-28 13:30:00,17.57,17.57,17.54,17.54,213200.0,14.6194,14.6194,14.5944,14.5944,213200.0
2011-03-28 13:40:00,17.55,17.55,17.51,17.53,123600.0,14.6027,14.6027,14.5694,14.5861,123600.0
2011-03-28 13:50:00,17.53,17.55,17.52,17.53,58800.0,14.5861,14.6027,14.5778,14.5861,58800.0
2011-03-28 14:00:00,17.52,17.53,17.51,17.53,40800.0,14.5778,14.5861,14.5694,14.5861,40800.0
2011-03-28 14:10:00,17.53,17.55,17.53,17.54,34000.0,14.5861,14.6027,14.5861,14.5944,34000.0
2011-03-28 14:20:00,17.54,17.57,17.54,17.56,40400.0,14.5944,14.6194,14.5944,14.6111,40400.0
2011-03-28 14:30:00,17.56,17.61,17.56,17.61,100800.0,14.6111,14.6527,14.6111,14.6527,100800.0
2011-03-28 14:40:00,17.61,17.65,17.61,17.64,172000.0,14.6527,14.6859,14.6527,14.6776,172000.0
2011-03-28 14:50:00,17.65,17.65,17.61,17.61,104000.0,14.6859,14.6859,14.6527,14.6527,104000.0
2011-03-28 15:00:00,17.61,17.65,17.61,17.63,85600.0,14.6527,14.6859,14.6527,14.6693,85600.0
2011-03-28 15:10:00,17.63,17.64,17.61,17.61,67200.0,14.6693,14.6776,14.6527,14.6527,67200.0
2011-03-28 15:20:00,17.61,17.62,17.61,17.61,85200.0,14.6527,14.661,14.6527,14.6527,85200.0
2011-03-28 15:30:00,17.61,17.62,17.6,17.61,108400.0,14.6527,14.661,14.6443,14.6527,108400.0
2011-03-28 15:40:00,17.61,17.61,17.56,17.57,121600.0,14.6527,14.6527,14.6111,14.6194,121600.0
2011-03-28 15:50:00,17.57,17.57,17.52,17.52,507200.0,14.6194,14.6194,14.5778,14.5778,507200.0
2011-03-29 09:30:00,17.48,17.58,17.48,17.48,187600.0,14.5445,14.6277,14.5445,14.5445,187600.0
2011-03-29 09:40:00,17.47,17.51,17.45,17.47,244400.0,14.5362,14.5694,14.5195,14.5362,244400.0
2011-03-29 09:50:00,17.47,17.49,17.45,17.47,172400.0,14.5362,14.5528,14.5195,14.5362,172400.0
2011-03-29 10:00:00,17.46,17.52,17.44,17.48,168000.0,14.5278,14.5778,14.5112,14.5445,168000.0
2011-03-29 10:10:00,17.48,17.5,17.46,17.5,111600.0,14.5445,14.5611,14.5278,14.5611,111600.0
2011-03-29 10:20:00,17.49,17.52,17.47,17.5,64000.0,14.5528,14.5778,14.5362,14.5611,64000.0
2011-03-29 10:30:00,17.5,17.5,17.47,17.49,69600.0,14.5611,14.5611,14.5362,14.5528,69600.0
2011-03-29 10:40:00,17.49,17.5,17.47,17.47,49200.0,14.5528,14.5611,14.5362,14.5362,49200.0
2011-03-29 10:50:00,17.47,17.48,17.44,17.47,52400.0,14.5362,14.5445,14.5112,14.5362,52400.0
2011-03-29 11:00:00,17.47,17.53,17.46,17.51,73600.0,14.5362,14.5861,14.5278,14.5694,73600.0
2011-03-29 11:10:00,17.51,17.55,17.5,17.53,36800.0,14.5694,14.6027,14.5611,14.5861,36800.0
2011-03-29 11:20:00,17.53,17.56,17.53,17.54,40400.0,14.5861,14.6111,14.5861,14.5944,40400.0
2011-03-29 11:30:00,17.53,17.55,17.48,17.49,69200.0,14.5861,14.6027,14.5445,14.5528,69200.0
2011-03-29 11:40:00,17.49,17.52,17.49,17.51,89200.0,14.5528,14.5778,14.5528,14.5694,89200.0
2011-03-29 11:50:00,17.5,17.53,17.5,17.53,62000.0,14.5611,14.5861,14.5611,14.5861,62000.0
2011-03-29 12:00:00,17.53,17.58,17.53,17.54,65200.0,14.5861,14.6277,14.5861,14.5944,65200.0
2011-03-29 12:10:00,17.54,17.55,17.52,17.52,35200.0,14.5944,14.6027,14.5778,14.5778,35200.0
2011-03-29 12:20:00,17.52,17.53,17.5,17.5,45600.0,14.5778,14.5861,14.5611,14.5611,45600.0
2011-03-29 12:30:00,17.5,17.52,17.5,17.52,42800.0,14.5611,14.5778,14.5611,14.5778,42800.0
2011-03-29 12:40:00,17.52,17.52,17.51,17.51,34400.0,14.5778,14.5778,14.5694,14.5694,34400.0
2011-03-29 12:50:00,17.51,17.51,17.5,17.5,32000.0,14.5694,14.5694,14.5611,14.5611,32000.0
2011-03-29 13:00:00,17.5,17.51,17.48,17.48,43600.0,14.5611,14.5694,14.5445,14.5445,43600.0
2011-03-29 13:10:00,17.49,17.5,17.48,17.48,37200.0,14.5528,14.5611,14.5445,14.5445,37200.0
2011-03-29 13:20:00,17.48,17.49,17.47,17.48,48000.0,14.5445,14.5528,14.5362,14.5445,48000.0
2011-03-29 13:30:00,17.48,17.48,17.47,17.47,38400.0,14.5445,14.5445,14.5362,14.5362,38400.0
2011-03-29 13:40:00,17.47,17.49,17.47,17.49,28000.0,14.5362,14.5528,14.5362,14.5528,28000.0
2011-03-29 13:50:00,17.49,17.5,17.48,17.49,28400.0,14.5528,14.5611,14.5445,14.5528,28400.0
2011-03-29 14:00:00,17.49,17.51,17.48,17.49,79600.0,14.5528,14.5694,14.5445,14.5528,79600.0
2011-03-29 14:10:00,17.49,17.49,17.45,17.45,106800.0,14.5528,14.5528,14.5195,14.5195,106800.0
2011-03-29 14:20:00,17.45,17.45,17.42,17.42,58000.0,14.5195,14.5195,14.4946,14.4946,58000.0
2011-03-29 14:30:00,17.43,17.43,17.42,17.43,40800.0,14.5029,14.5029,14.4946,14.5029,40800.0
2011-03-29 14:40:00,17.43,17.45,17.42,17.45,83200.0,14.5029,14.5195,14.4946,14.5195,83200.0
2011-03-29 14:50:00,17.45,17.47,17.44,17.47,123600.0,14.5195,14.5362,14.5112,14.5362,123600.0
2011-03-29 15:00:00,17.47,17.48,17.47,17.48,127600.0,14.5362,14.5445,14.5362,14.5445,127600.0
2011-03-29 15:10:00,17.48,17.51,17.48,17.5,113600.0,14.5445,14.5694,14.5445,14.5611,113600.0
2011-03-29 15:20:00,17.5,17.52,17.5,17.52,142000.0,14.5611,14.5778,14.5611,14.5778,142000.0
2011-03-29 15:30:00,17.52,17.53,17.5,17.52,83200.0,14.5778,14.5861,14.5611,14.5778,83200.0
2011-03-29 15:40:00,17.52,17.55,17.51,17.54,142400.0,14.5778,14.6027,14.5694,14.5944,142400.0
2011-03-29 15:50:00,17.54,17.55,17.53,17.55,221600.0,14.5944,14.6027,14.5861,14.6027,221600.0
2011-03-30 09:30:00,17.67,17.68,17.58,17.61,111600.0,14.7026,14.7109,14.6277,14.6527,111600.0
2011-03-30 09:40:00,17.61,17.64,17.59,17.61,96000.0,14.6527,14.6776,14.636,14.6527,96000.0
2011-03-30 09:50:00,17.61,17.63,17.59,17.62,69600.0,14.6527,14.6693,14.636,14.661,69600.0
2011-03-30 10:00:00,17.63,17.64,17.6,17.6,87200.0,14.6693,14.6776,14.6443,14.6443,87200.0
2011-03-30 10:10:00,17.61,17.63,17.6,17.63,108800.0,14.6527,14.6693,14.6443,14.6693,108800.0
2011-03-30 10:20:00,17.63,17.69,17.63,17.67,230800.0,14.6693,14.7192,14.6693,14.7026,230800.0
2011-03-30 10:30:00,17.67,17.82,17.67,17.81,220000.0,14.7026,14.8274,14.7026,14.8191,220000.0
2011-03-30 10:40:00,17.81,17.84,17.8,17.84,121200.0,14.8191,14.844,14.8107,14.844,121200.0
2011-03-30 10:50:00,17.84,17.93,17.84,17.89,205200.0,14.844,14.9189,14.844,14.8856,205200.0
2011-03-30 11:00:00,17.89,17.9,17.78,17.82,98800.0,14.8856,14.894,14.7941,14.8274,98800.0
2011-03-30 11:10:00,17.81,17.82,17.79,17.81,33200.0,14.8191,14.8274,14.8024,14.8191,33200.0
2011-03-30 11:20:00,17.82,17.83,17.73,17.74,33200.0,14.8274,14.8357,14.7525,14.7608,33200.0
2011-03-30 11:30:00,17.74,17.78,17.74,17.75,61200.0,14.7608,14.7941,14.7608,14.7691,61200.0
2011-03-30 11:40:00,17.76,17.81,17.76,17.77,55200.0,14.7775,14.8191,14.7775,14.7858,55200.0
2011-03-30 11:50:00,17.77,17.79,17.76,17.76,26400.0,14.7858,14.8024,14.7775,14.7775,26400.0
2011-03-30 12:00:00,17.76,17.77,17.75,17.75,20000.0,14.7775,14.7858,14.7691,14.7691,20000.0
2011-03-30 12:10:00,17.75,17.81,17.75,17.79,54800.0,14.7691,14.8191,14.7691,14.8024,54800.0
2011-03-30 12:20:00,17.79,17.82,17.79,17.81,30400.0,14.8024,14.8274,14.8024,14.8191,30400.0
2011-03-30 12:30:00,17.8,17.81,17.8,17.8,37600.0,14.8107,14.8191,14.8107,14.8107,37600.0
2011-03-30 12:40:00,17.8,17.8,17.78,17.78,36800.0,14.8107,14.8107,14.7941,14.7941,36800.0
2011-03-30 12:50:00,17.78,17.8,17.78,17.79,34800.0,14.7941,14.8107,14.7941,14.8024,34800.0
2011-03-30 13:00:00,17.79,17.85,17.79,17.82,32800.0,14.8024,14.8524,14.8024,14.8274,32800.0
2011-03-30 13:10:00,17.82,17.82,17.8,17.81,30400.0,14.8274,14.8274,14.8107,14.8191,30400.0
2011-03-30 13:20:00,17.81,17.81,17.8,17.81,26400.0,14.8191,14.8191,14.8107,14.8191,26400.0
2011-03-30 13:30:00,17.81,17.81,17.79,17.8,18800.0,14.8191,14.8191,14.8024,14.8107,18800.0
2011-03-30 13:40:00,17.8,17.82,17.8,17.81,29200.0,14.8107,14.8274,14.8107,14.8191,29200.0
2011-03-30 13:50:00,17.81,17.81,17.77,17.77,24800.0,14.8191,14.8191,14.7858,14.7858,24800.0
2011-03-30 14:00:00,17.77,17.8,17.77,17.79,259200.0,14.7858,14.8107,14.7858,14.8024,259200.0
2011-03-30 14:10:00,17.79,17.82,17.79,17.82,36800.0,14.8024,14.8274,14.8024,14.8274,36800.0
2011-03-30 14:20:00,17.82,17.86,17.82,17.86,74400.0,14.8274,14.8607,14.8274,14.8607,74400.0
2011-03-30 14:30:00,17.86,17.88,17.86,17.86,116800.0,14.8607,14.8773,14.8607,14.8607,116800.0
2011-03-30 14:40:00,17.86,17.87,17.82,17.84,59600.0,14.8607,14.869,14.8274,14.844,59600.0
2011-03-30 14:50:00,17.84,17.86,17.83,17.84,48000.0,14.844,14.8607,14.8357,14.844,48000.0
2011-03-30 15:00:00,17.84,17.88,17.84,17.86,86000.0,14.844,14.8773,14.844,14.8607,86000.0
2011-03-30 15:10:00,17.86,17.89,17.85,17.88,97600.0,14.8607,14.8856,14.8524,14.8773,97600.0
2011-03-30 15:20:00,17.89,17.91,17.88,17.91,142000.0,14.8856,14.9023,14.8773,14.9023,142000.0
2011-03-30 15:30:00,17.91,17.93,17.89,17.92,105200.0,14.9023,14.9189,14.8856,14.9106,105200.0
2011-03-30 15:40:00,17.92,17.92,17.9,17.9,123600.0,14.9106,14.9106,14.894,14.894,123600.0
2011-03-30 15:50:00,17.9,17.93,17.9,17.93,299600.0,14.894,14.9189,14.894,14.9189,299600.0
2011-03-31 09:30:00,17.89,17.98,17.78,17.86,192400.0,14.8856,14.9605,14.7941,14.8607,192400.0
2011-03-31 09:40:00,17.84,17.85,17.75,17.78,107600.0,14.844,14.8524,14.7691,14.7941,107600.0
2011-03-31 09:50:00,17.78,17.8,17.71,17.72,172400.0,14.7941,14.8107,14.7359,14.7442,172400.0
2011-03-31 10:00:00,17.72,17.74,17.61,17.63,148400.0,14.7442,14.7608,14.6527,14.6693,148400.0
2011-03-31 10:10:00,17.64,17.67,17.62,17.64,105200.0,14.6776,14.7026,14.661,14.6776,105200.0
2011-03-31 10:20:00,17.64,17.75,17.64,17.73,152400.0,14.6776,14.7691,14.6776,14.7525,152400.0
2011-03-31 10:30:00,17.73,17.8,17.73,17.78,171200.0,14.7525,14.8107,14.7525,14.7941,171200.0
2011-03-31 10:40:00,17.78,17.8,17.75,17.78,156000.0,14.7941,14.8107,14.7691,14.7941,156000.0
2011-03-31 10:50:00,17.78,17.85,17.77,17.83,210800.0,14.7941,14.8524,14.7858,14.8357,210800.0
2011-03-31 11:00:00,17.82,17.85,17.82,17.84,76000.0,14.8274,14.8524,14.8274,14.844,76000.0
2011-03-31 11:10:00,17.84,17.86,17.82,17.86,66400.0,14.844,14.8607,14.8274,14.8607,66400.0
2011-03-31 11:20:00,17.85,17.85,17.83,17.84,63600.0,14.8524,14.8524,14.8357,14.844,63600.0
2011-03-31 11:30:00,17.83,17.84,17.79,17.81,106000.0,14.8357,14.844,14.8024,14.8191,106000.0
2011-03-31 11:40:00,17.81,17.83,17.8,17.81,114000.0,14.8191,14.8357,14.8107,14.8191,114000.0
2011-03-31 11:50:00,17.8,17.83,17.8,17.81,64800.0,14.8107,14.8357,14.8107,14.8191,64800.0
2011-03-31 12:00:00,17.81,17.83,17.81,17.81,66800.0,14.8191,14.8357,14.8191,14.8191,66800.0
2011-03-31 12:10:00,17.81,17.81,17.79,17.79,76400.0,14.8191,14.8191,14.8024,14.8024,76400.0
2011-03-31 12:20:00,17.79,17.8,17.78,17.78,83600.0,14.8024,14.8107,14.7941,14.7941,83600.0
2011-03-31 12:30:00,17.78,17.79,17.78,17.78,35600.0,14.7941,14.8024,14.7941,14.7941,35600.0
2011-03-31 12:40:00,17.78,17.78,17.77,17.77,48000.0,14.7941,14.7941,14.7858,14.7858,48000.0
2011-03-31 12:50:00,17.76,17.77,17.75,17.75,65200.0,14.7775,14.7858,14.7691,14.7691,65200.0
2011-03-31 13:00:00,17.75,17.75,17.75,17.75,65200.0,14.7691,14.7691,14.7691,14.7691,65200.0
2011-03-31 13:10:00,17.75,17.75,17.74,17.75,38800.0,14.7691,14.7691,14.7608,14.7691,38800.0
2011-03-31 13:20:00,17.75,17.75,17.74,17.74,43600.0,14.7691,14.7691,14.7608,14.7608,43600.0
2011-03-31 13:30:00,17.74,17.74,17.72,17.72,64400.0,14.7608,14.7608,14.7442,14.7442,64400.0
2011-03-31 13:40:00,17.72,17.73,17.71,17.71,45600.0,14.7442,14.7525,14.7359,14.7359,45600.0
2011-03-31 13:50:00,17.72,17.73,17.72,17.72,36800.0,14.7442,14.7525,14.7442,14.7442,36800.0
2011-03-31 14:00:00,17.72,17.73,17.67,17.68,120800.0,14.7442,14.7525,14.7026,14.7109,120800.0
2011-03-31 14:10:00,17.68,17.71,17.68,17.68,172000.0,14.7109,14.7359,14.7109,14.7109,172000.0
2011-03-31 14:20:00,17.68,17.68,17.66,17.66,72000.0,14.7109,14.7109,14.6943,14.6943,72000.0
2011-03-31 14:30:00,17.67,17.67,17.63,17.65,212000.0,14.7026,14.7026,14.6693,14.6859,212000.0
2011-03-31 14:40:00,17.65,17.71,17.65,17.7,55200.0,14.6859,14.7359,14.6859,14.7275,55200.0
2011-03-31 14:50:00,17.7,17.77,17.7,17.77,118800.0,14.7275,14.7858,14.7275,14.7858,118800.0
2011-03-31 15:00:00,17.76,17.77,17.74,17.75,137200.0,14.7775,14.7858,14.7608,14.7691,137200.0
2011-03-31 15:10:00,17.75,17.78,17.75,17.78,120400.0,14.7691,14.7941,14.7691,14.7941,120400.0
2011-03-31 15:20:00,17.78,17.8,17.78,17.79,148800.0,14.7941,14.8107,14.7941,14.8024,148800.0
2011-03-31 15:30:00,17.79,17.8,17.77,17.78,184800.0,14.8024,14.8107,14.7858,14.7941,184800.0
2011-03-31 15:40:00,17.78,17.81,17.77,17.79,320400.0,14.7941,14.8191,14.7858,14.8024,320400.0
2011-03-31 15:50:00,17.79,17.81,17.78,17.78,412000.0,14.8024,14.8191,14.7941,14.7941,412000.0
2011-04-01 09:30:00,17.84,17.94,17.8,17.85,167600.0,14.844,14.9272,14.8107,14.8524,167600.0
2011-04-01 09:40:00,17.84,17.84,17.73,17.73,58400.0,14.844,14.844,14.7525,14.7525,58400.0
2011-04-01 09:50:00,17.75,17.81,17.74,17.79,141200.0,14.7691,14.8191,14.7608,14.8024,141200.0
2011-04-01 10:00:00,17.79,17.86,17.79,17.86,99200.0,14.8024,14.8607,14.8024,14.8607,99200.0
2011-04-01 10:10:00,17.86,17.87,17.8,17.81,93200.0,14.8607,14.869,14.8107,14.8191,93200.0
2011-04-01 10:20:00,17.81,17.87,17.81,17.85,117600.0,14.8191,14.869,14.8191,14.8524,117600.0
2011-04-01 10:30:00,17.85,17.9,17.85,17.88,122800.0,14.8524,14.894,14.8524,14.8773,122800.0
2011-04-01 10:40:00,17.87,17.94,17.86,17.91,97200.0,14.869,14.9272,14.8607,14.9023,97200.0
2011-04-01 10:50:00,17.91,17.91,17.87,17.88,172400.0,14.9023,14.9023,14.869,14.8773,172400.0
2011-04-01 11:00:00,17.88,17.89,17.87,17.89,75600.0,14.8773,14.8856,14.869,14.8856,75600.0
2011-04-01 11:10:00,17.88,17.89,17.85,17.85,56800.0,14.8773,14.8856,14.8524,14.8524,56800.0
2011-04-01 11:20:00,17.85,17.88,17.84,17.88,50400.0,14.8524,14.8773,14.844,14.8773,50400.0
2011-04-01 11:30:00,17.87,17.9,17.87,17.87,99200.0,14.869,14.894,14.869,14.869,99200.0
2011-04-01 11:40:00,17.87,17.88,17.83,17.85,55600.0,14.869,14.8773,14.8357,14.8524,55600.0
2011-04-01 11:50:00,17.85,17.88,17.84,17.86,107600.0,14.8524,14.8773,14.844,14.8607,107600.0
2011-04-01 12:00:00,17.86,17.87,17.85,17.85,75600.0,14.8607,14.869,14.8524,14.8524,75600.0
2011-04-01 12:10:00,17.85,17.87,17.84,17.87,40400.0,14.8524,14.869,14.844,14.869,40400.0
2011-04-01 12:20:00,17.87,17.9,17.87,17.89,28800.0,14.869,14.894,14.869,14.8856,28800.0
2011-04-01 12:30:00,17.88,17.9,17.88,17.89,10400.0,14.8773,14.894,14.8773,14.8856,10400.0
2011-04-01 12:40:00,17.88,17.88,17.85,17.86,32800.0,14.8773,14.8773,14.8524,14.8607,32800.0
2011-04-01 12:50:00,17.85,17.87,17.85,17.85,76800.0,14.8524,14.869,14.8524,14.8524,76800.0
2011-04-01 13:00:00,17.86,17.86,17.85,17.86,22800.0,14.8607,14.8607,14.8524,14.8607,22800.0
2011-04-01 13:10:00,17.86,17.86,17.83,17.84,20400.0,14.8607,14.8607,14.8357,14.844,20400.0
2011-04-01 13:20:00,17.85,17.85,17.84,17.84,24400.0,14.8524,14.8524,14.844,14.844,24400.0
2011-04-01 13:30:00,17.84,17.85,17.83,17.84,30000.0,14.844,14.8524,14.8357,14.844,30000.0
2011-04-01 13:40:00,17.84,17.86,17.84,17.85,32400.0,14.844,14.8607,14.844,14.8524,32400.0
2011-04-01 13:50:00,17.85,17.87,17.85,17.86,33200.0,14.8524,14.869,14.8524,14.8607,33200.0
2011-04-01 14:00:00,17.86,17.88,17.85,17.88,53600.0,14.8607,14.8773,14.8524,14.8773,53600.0
2011-04-01 14:10:00,17.88,17.89,17.86,17.87,30800.0,14.8773,14.8856,14.8607,14.869,30800.0
2011-04-01 14:20:00,17.87,17.87,17.86,17.87,24800.0,14.869,14.869,14.8607,14.869,24800.0
2011-04-01 14:30:00,17.87,17.89,17.87,17.88,46400.0,14.869,14.8856,14.869,14.8773,46400.0
2011-04-01 14:40:00,17.88,17.88,17.81,17.82,70800.0,14.8773,14.8773,14.8191,14.8274,70800.0
2011-04-01 14:50:00,17.82,17.84,17.81,17.83,103200.0,14.8274,14.844,14.8191,14.8357,103200.0
2011-04-01 15:00:00,17.83,17.83,17.8,17.81,55200.0,14.8357,14.8357,14.8107,14.8191,55200.0
2011-04-01 15:10:00,17.81,17.82,17.78,17.79,62000.0,14.8191,14.8274,14.7941,14.8024,62000.0
2011-04-01 15:20:00,17.79,17.84,17.79,17.84,86000.0,14.8024,14.844,14.8024,14.844,86000.0
2011-04-01 15:30:00,17.84,17.85,17.82,17.84,85600.0,14.844,14.8524,14.8274,14.844,85600.0
2011-04-01 15:40:00,17.84,17.89,17.84,17.86,139200.0,14.844,14.8856,14.844,14.8607,139200.0
2011-04-01 15:50:00,17.87,17.89,17.85,17.89,334800.0,14.869,14.8856,14.8524,14.8856,334800.0
2011-04-04 09:30:00,17.86,17.93,17.85,17.9,248400.0,14.8607,14.9189,14.8524,14.894,248400.0
2011-04-04 09:40:00,17.9,17.9,17.82,17.84,46800.0,14.894,14.894,14.8274,14.844,46800.0
2011-04-04 09:50:00,17.84,17.84,17.7,17.72,146400.0,14.844,14.844,14.7275,14.7442,146400.0
2011-04-04 10:00:00,17.73,17.73,17.66,17.67,90800.0,14.7525,14.7525,14.6943,14.7026,90800.0
2011-04-04 10:10:00,17.67,17.71,17.67,17.71,79600.0,14.7026,14.7359,14.7026,14.7359,79600.0
2011-04-04 10:20:00,17.7,17.72,17.67,17.67,70000.0,14.7275,14.7442,14.7026,14.7026,70000.0
2011-04-04 10:30:00,17.68,17.69,17.67,17.67,49600.0,14.7109,14.7192,14.7026,14.7026,49600.0
2011-04-04 10:40:00,17.67,17.68,17.65,17.68,57200.0,14.7026,14.7109,14.6859,14.7109,57200.0
2011-04-04 10:50:00,17.67,17.68,17.65,17.67,38000.0,14.7026,14.7109,14.6859,14.7026,38000.0
2011-04-04 11:00:00,17.67,17.69,17.66,17.68,44800.0,14.7026,14.7192,14.6943,14.7109,44800.0
2011-04-04 11:10:00,17.68,17.71,17.67,17.7,38000.0,14.7109,14.7359,14.7026,14.7275,38000.0
2011-04-04 11:20:00,17.69,17.71,17.68,17.71,38000.0,14.7192,14.7359,14.7109,14.7359,38000.0
2011-04-04 11:30:00,17.71,17.71,17.68,17.69,52800.0,14.7359,14.7359,14.7109,14.7192,52800.0
2011-04-04 11:40:00,17.68,17.68,17.67,17.68,46000.0,14.7109,14.7109,14.7026,14.7109,46000.0
2011-04-04 11:50:00,17.68,17.69,17.66,17.67,58000.0,14.7109,14.7192,14.6943,14.7026,58000.0
2011-04-04 12:00:00,17.67,17.68,17.66,17.66,27600.0,14.7026,14.7109,14.6943,14.6943,27600.0
2011-04-04 12:10:00,17.66,17.68,17.66,17.66,25200.0,14.6943,14.7109,14.6943,14.6943,25200.0
2011-04-04 12:20:00,17.66,17.67,17.66,17.66,20800.0,14.6943,14.7026,14.6943,14.6943,20800.0
2011-04-04 12:30:00,17.66,17.68,17.66,17.67,33600.0,14.6943,14.7109,14.6943,14.7026,33600.0
2011-04-04 12:40:00,17.67,17.67,17.64,17.66,46400.0,14.7026,14.7026,14.6776,14.6943,46400.0
2011-04-04 12:50:00,17.66,17.68,17.65,17.67,38400.0,14.6943,14.7109,14.6859,14.7026,38400.0
2011-04-04 13:00:00,17.67,17.71,17.67,17.71,30800.0,14.7026,14.7359,14.7026,14.7359,30800.0
2011-04-04 13:10:00,17.71,17.74,17.7,17.74,130400.0,14.7359,14.7608,14.7275,14.7608,130400.0
2011-04-04 13:20:00,17.74,17.74,17.71,17.72,48400.0,14.7608,14.7608,14.7359,14.7442,48400.0
2011-04-04 13:30:00,17.72,17.72,17.7,17.71,53600.0,14.7442,14.7442,14.7275,14.7359,53600.0
2011-04-04 13:40:00,17.71,17.74,17.71,17.73,225200.0,14.7359,14.7608,14.7359,14.7525,225200.0
2011-04-04 13:50:00,17.73,17.74,17.72,17.74,62000.0,14.7525,14.7608,14.7442,14.7608,62000.0
2011-04-04 14:00:00,17.74,17.77,17.73,17.75,62400.0,14.7608,14.7858,14.7525,14.7691,62400.0
2011-04-04 14:10:00,17.75,17.77,17.75,17.76,49600.0,14.7691,14.7858,14.7691,14.7775,49600.0
2011-04-04 14:20:00,17.76,17.78,17.75,17.77,58800.0,14.7775,14.7941,14.7691,14.7858,58800.0
2011-04-04 14:30:00,17.76,17.77,17.76,17.77,49200.0,14.7775,14.7858,14.7775,14.7858,49200.0
2011-04-04 14:40:00,17.76,17.77,17.76,17.77,36400.0,14.7775,14.7858,14.7775,14.7858,36400.0
2011-04-04 14:50:00,17.76,17.77,17.75,17.75,32800.0,14.7775,14.7858,14.7691,14.7691,32800.0
2011-04-04 15:00:00,17.75,17.77,17.73,17.76,175600.0,14.7691,14.7858,14.7525,14.7775,175600.0
2011-04-04 15:10:00,17.76,17.77,17.75,17.75,107200.0,14.7775,14.7858,14.7691,14.7691,107200.0
2011-04-04 15:20:00,17.76,17.78,17.74,17.78,77600.0,14.7775,14.7941,14.7608,14.7941,77600.0
2011-04-04 15:30:00,17.77,17.78,17.75,17.78,93200.0,14.7858,14.7941,14.7691,14.7941,93200.0
2011-04-04 15:40:00,17.78,17.82,17.77,17.81,224400.0,14.7941,14.8274,14.7858,14.8191,224400.0
2011-04-04 15:50:00,17.81,17.84,17.81,17.83,353600.0,14.8191,14.844,14.8191,14.8357,353600.0
2011-04-05 09:30:00,17.8,17.92,17.8,17.89,171200.0,14.8107,14.9106,14.8107,14.8856,171200.0
2011-04-05 09:40:00,17.89,17.98,17.89,17.96,231600.0,14.8856,14.9605,14.8856,14.9439,231600.0
2011-04-05 09:50:00,17.96,18.0,17.94,17.99,223200.0,14.9439,14.9772,14.9272,14.9688,223200.0
2011-04-05 10:00:00,17.98,18.1,17.95,18.08,611200.0,14.9605,15.0604,14.9356,15.0437,611200.0
2011-04-05 10:10:00,18.08,18.11,18.06,18.1,230000.0,15.0437,15.0687,15.0271,15.0604,230000.0
2011-04-05 10:20:00,18.1,18.21,18.09,18.2,355200.0,15.0604,15.1519,15.052,15.1436,355200.0
2011-04-05 10:30:00,18.2,18.31,18.2,18.26,436800.0,15.1436,15.2351,15.1436,15.1935,436800.0
2011-04-05 10:40:00,18.25,18.26,18.15,18.16,350800.0,15.1852,15.1935,15.102,15.1103,350800.0
2011-04-05 10:50:00,18.16,18.17,18.11,18.16,94800.0,15.1103,15.1186,15.0687,15.1103,94800.0
2011-04-05 11:00:00,18.16,18.18,18.13,18.15,88800.0,15.1103,15.1269,15.0853,15.102,88800.0
2011-04-05 11:10:00,18.15,18.15,18.09,18.13,88400.0,15.102,15.102,15.052,15.0853,88400.0
2011-04-05 11:20:00,18.13,18.15,18.11,18.11,109600.0,15.0853,15.102,15.0687,15.0687,109600.0
2011-04-05 11:30:00,18.11,18.21,18.11,18.21,267200.0,15.0687,15.1519,15.0687,15.1519,267200.0
2011-04-05 11:40:00,18.21,18.23,18.16,18.17,162800.0,15.1519,15.1685,15.1103,15.1186,162800.0
2011-04-05 11:50:00,18.17,18.25,18.14,18.22,156800.0,15.1186,15.1852,15.0936,15.1602,156800.0
2011-04-05 12:00:00,18.22,18.25,18.21,18.24,220000.0,15.1602,15.1852,15.1519,15.1769,220000.0
2011-04-05 12:10:00,18.24,18.25,18.22,18.23,108400.0,15.1769,15.1852,15.1602,15.1685,108400.0
2011-04-05 12:20:00,18.23,18.24,18.2,18.21,168400.0,15.1685,15.1769,15.1436,15.1519,168400.0
2011-04-05 12:30:00,18.21,18.22,18.18,18.18,53600.0,15.1519,15.1602,15.1269,15.1269,53600.0
2011-04-05 12:40:00,18.18,18.22,18.18,18.2,75200.0,15.1269,15.1602,15.1269,15.1436,75200.0
2011-04-05 12:50:00,18.2,18.21,18.18,18.19,66400.0,15.1436,15.1519,15.1269,15.1353,66400.0
2011-04-05 13:00:00,18.19,18.21,18.18,18.2,54000.0,15.1353,15.1519,15.1269,15.1436,54000.0
2011-04-05 13:10:00,18.2,18.21,18.18,18.2,62000.0,15.1436,15.1519,15.1269,15.1436,62000.0
2011-04-05 13:20:00,18.2,18.24,18.2,18.22,50400.0,15.1436,15.1769,15.1436,15.1602,50400.0
2011-04-05 13:30:00,18.22,18.22,18.19,18.2,37200.0,15.1602,15.1602,15.1353,15.1436,37200.0
2011-04-05 13:40:00,18.2,18.21,18.16,18.16,87600.0,15.1436,15.1519,15.1103,15.1103,87600.0
2011-04-05 13:50:00,18.16,18.21,18.16,18.2,80000.0,15.1103,15.1519,15.1103,15.1436,80000.0
2011-04-05 14:00:00,18.2,18.21,18.17,18.19,187600.0,15.1436,15.1519,15.1186,15.1353,187600.0
2011-04-05 14:10:00,18.2,18.21,18.18,18.19,102000.0,15.1436,15.1519,15.1269,15.1353,102000.0
2011-04-05 14:20:00,18.18,18.23,18.18,18.23,109600.0,15.1269,15.1685,15.1269,15.1685,109600.0
2011-04-05 14:30:00,18.23,18.23,18.18,18.18,131600.0,15.1685,15.1685,15.1269,15.1269,131600.0
2011-04-05 14:40:00,18.18,18.18,18.14,18.15,142400.0,15.1269,15.1269,15.0936,15.102,142400.0
2011-04-05 14:50:00,18.15,18.15,18.13,18.15,88800.0,15.102,15.102,15.0853,15.102,88800.0
2011-04-05 15:00:00,18.15,18.16,18.12,18.12,163200.0,15.102,15.1103,15.077,15.077,163200.0
2011-04-05 15:10:00,18.11,18.13,18.1,18.12,128000.0,15.0687,15.0853,15.0604,15.077,128000.0
2011-04-05 15:20:00,18.12,18.14,18.12,18.12,91200.0,15.077,15.0936,15.077,15.077,91200.0
2011-04-05 15:30:00,18.13,18.13,18.1,18.12,129200.0,15.0853,15.0853,15.0604,15.077,129200.0
2011-04-05 15:40:00,18.12,18.13,18.11,18.11,182400.0,15.077,15.0853,15.0687,15.0687,182400.0
2011-04-05 15:50:00,18.11,18.11,18.09,18.11,465200.0,15.0687,15.0687,15.052,15.0687,465200.0
2011-04-06 09:30:00,18.19,18.24,18.16,18.22,100800.0,15.1353,15.1769,15.1103,15.1602,100800.0
2011-04-06 09:40:00,18.23,18.25,18.16,18.17,138800.0,15.1685,15.1852,15.1103,15.1186,138800.0
2011-04-06 09:50:00,18.17,18.2,18.12,18.13,101200.0,15.1186,15.1436,15.077,15.0853,101200.0
2011-04-06 10:00:00,18.13,18.15,18.1,18.13,121600.0,15.0853,15.102,15.0604,15.0853,121600.0
2011-04-06 10:10:00,18.13,18.15,18.04,18.08,98800.0,15.0853,15.102,15.0104,15.0437,98800.0
2011-04-06 10:20:00,18.07,18.08,18.01,18.05,66400.0,15.0354,15.0437,14.9855,15.0188,66400.0
2011-04-06 10:30:00,18.05,18.06,18.02,18.04,78000.0,15.0188,15.0271,14.9938,15.0104,78000.0
2011-04-06 10:40:00,18.04,18.07,18.03,18.05,153600.0,15.0104,15.0354,15.0021,15.0188,153600.0
2011-04-06 10:50:00,18.05,18.09,18.03,18.07,99600.0,15.0188,15.052,15.0021,15.0354,99600.0
2011-04-06 11:00:00,18.07,18.08,17.98,17.98,70800.0,15.0354,15.0437,14.9605,14.9605,70800.0
2011-04-06 11:10:00,17.98,17.99,17.94,17.99,42000.0,14.9605,14.9688,14.9272,14.9688,42000.0
2011-04-06 11:20:00,17.99,18.01,17.98,18.0,22800.0,14.9688,14.9855,14.9605,14.9772,22800.0
2011-04-06 11:30:00,18.0,18.01,17.94,17.96,41200.0,14.9772,14.9855,14.9272,14.9439,41200.0
2011-04-06 11:40:00,17.97,17.99,17.94,17.99,67200.0,14.9522,14.9688,14.9272,14.9688,67200.0
2011-04-06 11:50:00,18.0,18.02,17.99,17.99,44800.0,14.9772,14.9938,14.9688,14.9688,44800.0
2011-04-06 12:00:00,18.0,18.06,17.99,18.06,49600.0,14.9772,15.0271,14.9688,15.0271,49600.0
2011-04-06 12:10:00,18.06,18.06,18.04,18.04,30400.0,15.0271,15.0271,15.0104,15.0104,30400.0
2011-04-06 12:20:00,18.04,18.07,18.04,18.06,39600.0,15.0104,15.0354,15.0104,15.0271,39600.0
2011-04-06 12:30:00,18.06,18.09,18.05,18.09,57200.0,15.0271,15.052,15.0188,15.052,57200.0
2011-04-06 12:40:00,18.08,18.09,18.08,18.08,38000.0,15.0437,15.052,15.0437,15.0437,38000.0
2011-04-06 12:50:00,18.08,18.09,18.06,18.06,73600.0,15.0437,15.052,15.0271,15.0271,73600.0
2011-04-06 13:00:00,18.06,18.07,18.05,18.06,61200.0,15.0271,15.0354,15.0188,15.0271,61200.0
2011-04-06 13:10:00,18.06,18.07,18.06,18.07,78400.0,15.0271,15.0354,15.0271,15.0354,78400.0
2011-04-06 13:20:00,18.07,18.07,18.06,18.07,72000.0,15.0354,15.0354,15.0271,15.0354,72000.0
2011-04-06 13:30:00,18.07,18.12,18.06,18.1,88800.0,15.0354,15.077,15.0271,15.0604,88800.0
2011-04-06 13:40:00,18.09,18.11,18.08,18.11,119600.0,15.052,15.0687,15.0437,15.0687,119600.0
2011-04-06 13:50:00,18.11,18.11,18.08,18.08,58800.0,15.0687,15.0687,15.0437,15.0437,58800.0
2011-04-06 14:00:00,18.08,18.09,18.06,18.09,87600.0,15.0437,15.052,15.0271,15.052,87600.0
2011-04-06 14:10:00,18.09,18.12,18.09,18.11,36000.0,15.052,15.077,15.052,15.0687,36000.0
2011-04-06 14:20:00,18.11,18.11,18.04,18.05,296400.0,15.0687,15.0687,15.0104,15.0188,296400.0
2011-04-06 14:30:00,18.05,18.09,18.05,18.09,46000.0,15.0188,15.052,15.0188,15.052,46000.0
2011-04-06 14:40:00,18.1,18.11,18.08,18.11,56000.0,15.0604,15.0687,15.0437,15.0687,56000.0
2011-04-06 14:50:00,18.11,18.14,18.1,18.1,95200.0,15.0687,15.0936,15.0604,15.0604,95200.0
2011-04-06 15:00:00,18.11,18.11,18.06,18.08,266400.0,15.0687,15.0687,15.0271,15.0437,266400.0
2011-04-06 15:10:00,18.07,18.09,18.06,18.06,150800.0,15.0354,15.052,15.0271,15.0271,150800.0
2011-04-06 15:20:00,18.06,18.06,18.0,18.0,303600.0,15.0271,15.0271,14.9772,14.9772,303600.0
2011-04-06 15:30:00,18.0,18.01,17.98,18.0,293200.0,14.9772,14.9855,14.9605,14.9772,293200.0
2011-04-06 15:40:00,18.0,18.03,17.99,18.02,255200.0,14.9772,15.0021,14.9688,14.9938,255200.0
2011-04-06 15:50:00,18.02,18.02,17.95,17.95,1132000.0,14.9938,14.9938,14.9356,14.9356,1132000.0
2011-04-07 09:30:00,17.86,18.0,17.84,17.88,822800.0,14.8607,14.9772,14.844,14.8773,822800.0
2011-04-07 09:40:00,17.87,17.93,17.78,17.85,589600.0,14.869,14.9189,14.7941,14.8524,589600.0
2011-04-07 09:50:00,17.85,17.93,17.82,17.86,309200.0,14.8524,14.9189,14.8274,14.8607,309200.0
2011-04-07 10:00:00,17.85,17.86,17.73,17.74,450800.0,14.8524,14.8607,14.7525,14.7608,450800.0
2011-04-07 10:10:00,17.75,17.75,17.71,17.72,174000.0,14.7691,14.7691,14.7359,14.7442,174000.0
2011-04-07 10:20:00,17.72,17.75,17.7,17.71,118800.0,14.7442,14.7691,14.7275,14.7359,118800.0
2011-04-07 10:30:00,17.71,17.73,17.62,17.63,221600.0,14.7359,14.7525,14.661,14.6693,221600.0
2011-04-07 10:40:00,17.63,17.63,17.54,17.59,304400.0,14.6693,14.6693,14.5944,14.636,304400.0
2011-04-07 10:50:00,17.59,17.68,17.55,17.67,428000.0,14.636,14.7109,14.6027,14.7026,428000.0
2011-04-07 11:00:00,17.67,17.74,17.65,17.72,230400.0,14.7026,14.7608,14.6859,14.7442,230400.0
2011-04-07 11:10:00,17.72,17.76,17.7,17.71,240800.0,14.7442,14.7775,14.7275,14.7359,240800.0
2011-04-07 11:20:00,17.71,17.73,17.69,17.72,114800.0,14.7359,14.7525,14.7192,14.7442,114800.0
2011-04-07 11:30:00,17.72,17.73,17.64,17.67,176400.0,14.7442,14.7525,14.6776,14.7026,176400.0
2011-04-07 11:40:00,17.66,17.68,17.61,17.68,98000.0,14.6943,14.7109,14.6527,14.7109,98000.0
2011-04-07 11:50:00,17.69,17.77,17.68,17.75,107200.0,14.7192,14.7858,14.7109,14.7691,107200.0
2011-04-07 12:00:00,17.75,17.79,17.73,17.78,130400.0,14.7691,14.8024,14.7525,14.7941,130400.0
2011-04-07 12:10:00,17.78,17.81,17.76,17.77,156400.0,14.7941,14.8191,14.7775,14.7858,156400.0
2011-04-07 12:20:00,17.78,17.8,17.76,17.8,132400.0,14.7941,14.8107,14.7775,14.8107,132400.0
2011-04-07 12:30:00,17.81,17.88,17.8,17.87,166800.0,14.8191,14.8773,14.8107,14.869,166800.0
2011-04-07 12:40:00,17.87,17.9,17.85,17.88,137200.0,14.869,14.894,14.8524,14.8773,137200.0
2011-04-07 12:50:00,17.88,17.9,17.88,17.9,42800.0,14.8773,14.894,14.8773,14.894,42800.0
2011-04-07 13:00:00,17.9,17.91,17.88,17.89,45600.0,14.894,14.9023,14.8773,14.8856,45600.0
2011-04-07 13:10:00,17.89,17.89,17.78,17.78,200400.0,14.8856,14.8856,14.7941,14.7941,200400.0
2011-04-07 13:20:00,17.78,17.81,17.76,17.76,136800.0,14.7941,14.8191,14.7775,14.7775,136800.0
2011-04-07 13:30:00,17.76,17.77,17.74,17.76,52400.0,14.7775,14.7858,14.7608,14.7775,52400.0
2011-04-07 13:40:00,17.75,17.75,17.71,17.74,79200.0,14.7691,14.7691,14.7359,14.7608,79200.0
2011-04-07 13:50:00,17.74,17.78,17.74,17.76,91200.0,14.7608,14.7941,14.7608,14.7775,91200.0
2011-04-07 14:00:00,17.77,17.79,17.75,17.78,85200.0,14.7858,14.8024,14.7691,14.7941,85200.0
2011-04-07 14:10:00,17.78,17.81,17.77,17.81,123200.0,14.7941,14.8191,14.7858,14.8191,123200.0
2011-04-07 14:20:00,17.81,17.81,17.75,17.77,158000.0,14.8191,14.8191,14.7691,14.7858,158000.0
2011-04-07 14:30:00,17.77,17.81,17.77,17.8,92800.0,14.7858,14.8191,14.7858,14.8107,92800.0
2011-04-07 14:40:00,17.8,17.81,17.76,17.81,197600.0,14.8107,14.8191,14.7775,14.8191,197600.0
2011-04-07 14:50:00,17.81,17.83,17.78,17.78,146000.0,14.8191,14.8357,14.7941,14.7941,146000.0
2011-04-07 15:00:00,17.79,17.79,17.75,17.75,171200.0,14.8024,14.8024,14.7691,14.7691,171200.0
2011-04-07 15:10:00,17.75,17.76,17.75,17.75,108800.0,14.7691,14.7775,14.7691,14.7691,108800.0
2011-04-07 15:20:00,17.76,17.76,17.74,17.75,132800.0,14.7775,14.7775,14.7608,14.7691,132800.0
2011-04-07 15:30:00,17.75,17.76,17.74,17.75,264400.0,14.7691,14.7775,14.7608,14.7691,264400.0
2011-04-07 15:40:00,17.75,17.75,17.73,17.73,310800.0,14.7691,14.7691,14.7525,14.7525,310800.0
2011-04-07 15:50:00,17.74,17.74,17.68,17.72,513600.0,14.7608,14.7608,14.7109,14.7442,513600.0
2011-04-08 09:30:00,17.81,17.81,17.56,17.58,131200.0,14.8191,14.8191,14.6111,14.6277,131200.0
2011-04-08 09:40:00,17.58,17.63,17.56,17.6,168800.0,14.6277,14.6693,14.6111,14.6443,168800.0
2011-04-08 09:50:00,17.59,17.7,17.57,17.7,53200.0,14.636,14.7275,14.6194,14.7275,53200.0
2011-04-08 10:00:00,17.71,17.72,17.66,17.66,78400.0,14.7359,14.7442,14.6943,14.6943,78400.0
2011-04-08 10:10:00,17.66,17.73,17.63,17.64,109200.0,14.6943,14.7525,14.6693,14.6776,109200.0
2011-04-08 10:20:00,17.65,17.69,17.62,17.69,65600.0,14.6859,14.7192,14.661,14.7192,65600.0
2011-04-08 10:30:00,17.69,17.69,17.67,17.69,51600.0,14.7192,14.7192,14.7026,14.7192,51600.0
2011-04-08 10:40:00,17.68,17.69,17.65,17.65,96800.0,14.7109,14.7192,14.6859,14.6859,96800.0
2011-04-08 10:50:00,17.65,17.65,17.59,17.6,62000.0,14.6859,14.6859,14.636,14.6443,62000.0
2011-04-08 11:00:00,17.6,17.6,17.57,17.59,60800.0,14.6443,14.6443,14.6194,14.636,60800.0
2011-04-08 11:10:00,17.59,17.61,17.58,17.61,130800.0,14.636,14.6527,14.6277,14.6527,130800.0
2011-04-08 11:20:00,17.61,17.63,17.61,17.63,124000.0,14.6527,14.6693,14.6527,14.6693,124000.0
2011-04-08 11:30:00,17.63,17.69,17.63,17.67,39200.0,14.6693,14.7192,14.6693,14.7026,39200.0
2011-04-08 11:40:00,17.68,17.7,17.68,17.7,26000.0,14.7109,14.7275,14.7109,14.7275,26000.0
2011-04-08 11:50:00,17.69,17.7,17.67,17.68,38000.0,14.7192,14.7275,14.7026,14.7109,38000.0
2011-04-08 12:00:00,17.68,17.68,17.66,17.66,62800.0,14.7109,14.7109,14.6943,14.6943,62800.0
2011-04-08 12:10:00,17.66,17.69,17.65,17.69,27600.0,14.6943,14.7192,14.6859,14.7192,27600.0
2011-04-08 12:20:00,17.69,17.69,17.65,17.65,33600.0,14.7192,14.7192,14.6859,14.6859,33600.0
2011-04-08 12:30:00,17.65,17.65,17.63,17.64,28800.0,14.6859,14.6859,14.6693,14.6776,28800.0
2011-04-08 12:40:00,17.64,17.64,17.63,17.64,17200.0,14.6776,14.6776,14.6693,14.6776,17200.0
2011-04-08 12:50:00,17.64,17.65,17.6,17.61,19600.0,14.6776,14.6859,14.6443,14.6527,19600.0
2011-04-08 13:00:00,17.61,17.61,17.59,17.6,42400.0,14.6527,14.6527,14.636,14.6443,42400.0
2011-04-08 13:10:00,17.61,17.61,17.59,17.6,27600.0,14.6527,14.6527,14.636,14.6443,27600.0
2011-04-08 13:20:00,17.61,17.63,17.6,17.61,27600.0,14.6527,14.6693,14.6443,14.6527,27600.0
2011-04-08 13:30:00,17.61,17.62,17.6,17.62,29200.0,14.6527,14.661,14.6443,14.661,29200.0
2011-04-08 13:40:00,17.62,17.63,17.6,17.61,32800.0,14.661,14.6693,14.6443,14.6527,32800.0
2011-04-08 13:50:00,17.61,17.63,17.61,17.63,37200.0,14.6527,14.6693,14.6527,14.6693,37200.0
2011-04-08 14:00:00,17.63,17.64,17.63,17.63,49200.0,14.6693,14.6776,14.6693,14.6693,49200.0
2011-04-08 14:10:00,17.63,17.63,17.59,17.59,45600.0,14.6693,14.6693,14.636,14.636,45600.0
2011-04-08 14:20:00,17.59,17.59,17.56,17.58,49600.0,14.636,14.636,14.6111,14.6277,49600.0
2011-04-08 14:30:00,17.57,17.58,17.52,17.53,76400.0,14.6194,14.6277,14.5778,14.5861,76400.0
2011-04-08 14:40:00,17.53,17.54,17.52,17.52,87600.0,14.5861,14.5944,14.5778,14.5778,87600.0
2011-04-08 14:50:00,17.52,17.54,17.48,17.48,130800.0,14.5778,14.5944,14.5445,14.5445,130800.0
2011-04-08 15:00:00,17.48,17.57,17.47,17.56,410400.0,14.5445,14.6194,14.5362,14.6111,410400.0
2011-04-08 15:10:00,17.56,17.58,17.55,17.56,87200.0,14.6111,14.6277,14.6027,14.6111,87200.0
2011-04-08 15:20:00,17.56,17.58,17.55,17.58,61200.0,14.6111,14.6277,14.6027,14.6277,61200.0
2011-04-08 15:30:00,17.58,17.61,17.57,17.59,116800.0,14.6277,14.6527,14.6194,14.636,116800.0
2011-04-08 15:40:00,17.59,17.63,17.58,17.63,205200.0,14.636,14.6693,14.6277,14.6693,205200.0
2011-04-08 15:50:00,17.63,17.67,17.62,17.65,414400.0,14.6693,14.7026,14.661,14.6859,414400.0
2011-04-11 09:30:00,17.67,17.81,17.67,17.72,207600.0,14.7026,14.8191,14.7026,14.7442,207600.0
2011-04-11 09:40:00,17.73,17.76,17.7,17.76,210000.0,14.7525,14.7775,14.7275,14.7775,210000.0
2011-04-11 09:50:00,17.76,17.78,17.74,17.74,194000.0,14.7775,14.7941,14.7608,14.7608,194000.0
2011-04-11 10:00:00,17.74,17.77,17.68,17.68,170400.0,14.7608,14.7858,14.7109,14.7109,170400.0
2011-04-11 10:10:00,17.67,17.68,17.61,17.65,112400.0,14.7026,14.7109,14.6527,14.6859,112400.0
2011-04-11 10:20:00,17.66,17.7,17.65,17.7,74400.0,14.6943,14.7275,14.6859,14.7275,74400.0
2011-04-11 10:30:00,17.69,17.72,17.68,17.72,92000.0,14.7192,14.7442,14.7109,14.7442,92000.0
2011-04-11 10:40:00,17.73,17.81,17.71,17.81,133600.0,14.7525,14.8191,14.7359,14.8191,133600.0
2011-04-11 10:50:00,17.8,17.81,17.79,17.79,38000.0,14.8107,14.8191,14.8024,14.8024,38000.0
2011-04-11 11:00:00,17.79,17.83,17.79,17.81,93600.0,14.8024,14.8357,14.8024,14.8191,93600.0
2011-04-11 11:10:00,17.81,17.85,17.79,17.82,58400.0,14.8191,14.8524,14.8024,14.8274,58400.0
2011-04-11 11:20:00,17.82,17.82,17.78,17.78,27600.0,14.8274,14.8274,14.7941,14.7941,27600.0
2011-04-11 11:30:00,17.79,17.79,17.77,17.78,36400.0,14.8024,14.8024,14.7858,14.7941,36400.0
2011-04-11 11:40:00,17.77,17.83,17.77,17.83,68800.0,14.7858,14.8357,14.7858,14.8357,68800.0
2011-04-11 11:50:00,17.83,17.87,17.83,17.83,198000.0,14.8357,14.869,14.8357,14.8357,198000.0
2011-04-11 12:00:00,17.83,17.87,17.82,17.82,129600.0,14.8357,14.869,14.8274,14.8274,129600.0
2011-04-11 12:10:00,17.82,17.83,17.81,17.83,45200.0,14.8274,14.8357,14.8191,14.8357,45200.0
2011-04-11 12:20:00,17.83,17.85,17.83,17.85,26000.0,14.8357,14.8524,14.8357,14.8524,26000.0
2011-04-11 12:30:00,17.85,17.85,17.81,17.83,28000.0,14.8524,14.8524,14.8191,14.8357,28000.0
2011-04-11 12:40:00,17.83,17.84,17.81,17.84,34000.0,14.8357,14.844,14.8191,14.844,34000.0
2011-04-11 12:50:00,17.84,17.85,17.81,17.81,33200.0,14.844,14.8524,14.8191,14.8191,33200.0
2011-04-11 13:00:00,17.82,17.82,17.8,17.82,41600.0,14.8274,14.8274,14.8107,14.8274,41600.0
2011-04-11 13:10:00,17.83,17.83,17.78,17.82,68000.0,14.8357,14.8357,14.7941,14.8274,68000.0
2011-04-11 13:20:00,17.82,17.84,17.82,17.84,17600.0,14.8274,14.844,14.8274,14.844,17600.0
2011-04-11 13:30:00,17.84,17.85,17.81,17.81,23600.0,14.844,14.8524,14.8191,14.8191,23600.0
2011-04-11 13:40:00,17.82,17.84,17.81,17.82,47600.0,14.8274,14.844,14.8191,14.8274,47600.0
2011-04-11 13:50:00,17.82,17.84,17.82,17.82,27600.0,14.8274,14.844,14.8274,14.8274,27600.0
2011-04-11 14:00:00,17.83,17.84,17.82,17.84,38400.0,14.8357,14.844,14.8274,14.844,38400.0
2011-04-11 14:10:00,17.85,17.85,17.82,17.84,22000.0,14.8524,14.8524,14.8274,14.844,22000.0
2011-04-11 14:20:00,17.84,17.85,17.83,17.84,27200.0,14.844,14.8524,14.8357,14.844,27200.0
2011-04-11 14:30:00,17.84,17.85,17.81,17.83,55600.0,14.844,14.8524,14.8191,14.8357,55600.0
2011-04-11 14:40:00,17.82,17.84,17.81,17.82,43600.0,14.8274,14.844,14.8191,14.8274,43600.0
2011-04-11 14:50:00,17.82,17.83,17.78,17.79,89600.0,14.8274,14.8357,14.7941,14.8024,89600.0
2011-04-11 15:00:00,17.8,17.8,17.78,17.79,97600.0,14.8107,14.8107,14.7941,14.8024,97600.0
2011-04-11 15:10:00,17.79,17.8,17.75,17.8,92800.0,14.8024,14.8107,14.7691,14.8107,92800.0
2011-04-11 15:20:00,17.79,17.81,17.78,17.78,82800.0,14.8024,14.8191,14.7941,14.7941,82800.0
2011-04-11 15:30:00,17.79,17.8,17.78,17.79,78400.0,14.8024,14.8107,14.7941,14.8024,78400.0
2011-04-11 15:40:00,17.79,17.81,17.78,17.81,121200.0,14.8024,14.8191,14.7941,14.8191,121200.0
2011-04-11 15:50:00,17.81,17.83,17.81,17.81,148400.0,14.8191,14.8357,14.8191,14.8191,148400.0
2011-04-12 09:30:00,17.68,18.0,17.68,18.0,154400.0,14.7109,14.9772,14.7109,14.9772,154400.0
2011-04-12 09:40:00,18.0,18.0,17.93,17.93,101200.0,14.9772,14.9772,14.9189,14.9189,101200.0
2011-04-12 09:50:00,17.93,17.94,17.82,17.86,130000.0,14.9189,14.9272,14.8274,14.8607,130000.0
2011-04-12 10:00:00,17.86,17.9,17.82,17.86,86800.0,14.8607,14.894,14.8274,14.8607,86800.0
2011-04-12 10:10:00,17.86,17.88,17.83,17.85,68800.0,14.8607,14.8773,14.8357,14.8524,68800.0
2011-04-12 10:20:00,17.85,17.94,17.81,17.93,78000.0,14.8524,14.9272,14.8191,14.9189,78000.0
2011-04-12 10:30:00,17.93,17.94,17.8,17.8,106400.0,14.9189,14.9272,14.8107,14.8107,106400.0
2011-04-12 10:40:00,17.81,17.83,17.76,17.76,123600.0,14.8191,14.8357,14.7775,14.7775,123600.0
2011-04-12 10:50:00,17.77,17.79,17.72,17.76,81600.0,14.7858,14.8024,14.7442,14.7775,81600.0
2011-04-12 11:00:00,17.76,17.81,17.75,17.81,64000.0,14.7775,14.8191,14.7691,14.8191,64000.0
2011-04-12 11:10:00,17.82,17.84,17.81,17.83,36000.0,14.8274,14.844,14.8191,14.8357,36000.0
2011-04-12 11:20:00,17.83,17.83,17.78,17.8,35600.0,14.8357,14.8357,14.7941,14.8107,35600.0
2011-04-12 11:30:00,17.8,17.81,17.78,17.81,27600.0,14.8107,14.8191,14.7941,14.8191,27600.0
2011-04-12 11:40:00,17.81,17.82,17.81,17.81,52800.0,14.8191,14.8274,14.8191,14.8191,52800.0
2011-04-12 11:50:00,17.81,17.81,17.78,17.78,36000.0,14.8191,14.8191,14.7941,14.7941,36000.0
2011-04-12 12:00:00,17.78,17.81,17.77,17.81,135200.0,14.7941,14.8191,14.7858,14.8191,135200.0
2011-04-12 12:10:00,17.8,17.84,17.79,17.84,34000.0,14.8107,14.844,14.8024,14.844,34000.0
2011-04-12 12:20:00,17.84,17.86,17.84,17.86,58800.0,14.844,14.8607,14.844,14.8607,58800.0
2011-04-12 12:30:00,17.85,17.86,17.82,17.83,46800.0,14.8524,14.8607,14.8274,14.8357,46800.0
2011-04-12 12:40:00,17.83,17.86,17.83,17.86,39200.0,14.8357,14.8607,14.8357,14.8607,39200.0
2011-04-12 12:50:00,17.86,17.87,17.82,17.83,64800.0,14.8607,14.869,14.8274,14.8357,64800.0
2011-04-12 13:00:00,17.83,17.84,17.81,17.81,20400.0,14.8357,14.844,14.8191,14.8191,20400.0
2011-04-12 13:10:00,17.82,17.82,17.78,17.78,47200.0,14.8274,14.8274,14.7941,14.7941,47200.0
2011-04-12 13:20:00,17.78,17.82,17.78,17.81,42000.0,14.7941,14.8274,14.7941,14.8191,42000.0
2011-04-12 13:30:00,17.81,17.83,17.79,17.8,46000.0,14.8191,14.8357,14.8024,14.8107,46000.0
2011-04-12 13:40:00,17.8,17.8,17.78,17.79,56400.0,14.8107,14.8107,14.7941,14.8024,56400.0
2011-04-12 13:50:00,17.79,17.81,17.79,17.8,30400.0,14.8024,14.8191,14.8024,14.8107,30400.0
2011-04-12 14:00:00,17.79,17.83,17.79,17.82,62800.0,14.8024,14.8357,14.8024,14.8274,62800.0
2011-04-12 14:10:00,17.82,17.82,17.79,17.8,53600.0,14.8274,14.8274,14.8024,14.8107,53600.0
2011-04-12 14:20:00,17.8,17.83,17.8,17.83,52400.0,14.8107,14.8357,14.8107,14.8357,52400.0
2011-04-12 14:30:00,17.83,17.84,17.81,17.81,33600.0,14.8357,14.844,14.8191,14.8191,33600.0
2011-04-12 14:40:00,17.82,17.82,17.78,17.79,34800.0,14.8274,14.8274,14.7941,14.8024,34800.0
2011-04-12 14:50:00,17.79,17.81,17.78,17.79,51200.0,14.8024,14.8191,14.7941,14.8024,51200.0
2011-04-12 15:00:00,17.79,17.8,17.78,17.78,48800.0,14.8024,14.8107,14.7941,14.7941,48800.0
2011-04-12 15:10:00,17.78,17.79,17.78,17.78,66000.0,14.7941,14.8024,14.7941,14.7941,66000.0
2011-04-12 15:20:00,17.78,17.78,17.74,17.78,147200.0,14.7941,14.7941,14.7608,14.7941,147200.0
2011-04-12 15:30:00,17.78,17.79,17.78,17.78,76400.0,14.7941,14.8024,14.7941,14.7941,76400.0
2011-04-12 15:40:00,17.78,17.8,17.78,17.79,91600.0,14.7941,14.8107,14.7941,14.8024,91600.0
2011-04-12 15:50:00,17.79,17.83,17.79,17.82,333200.0,14.8024,14.8357,14.8024,14.8274,333200.0
2011-04-13 09:30:00,17.84,17.9,17.82,17.89,80400.0,14.844,14.894,14.8274,14.8856,80400.0
2011-04-13 09:40:00,17.9,17.92,17.84,17.86,151200.0,14.894,14.9106,14.844,14.8607,151200.0
2011-04-13 09:50:00,17.86,17.87,17.78,17.82,120400.0,14.8607,14.869,14.7941,14.8274,120400.0
2011-04-13 10:00:00,17.82,17.83,17.76,17.76,103600.0,14.8274,14.8357,14.7775,14.7775,103600.0
2011-04-13 10:10:00,17.76,17.81,17.76,17.78,116400.0,14.7775,14.8191,14.7775,14.7941,116400.0
2011-04-13 10:20:00,17.78,17.85,17.75,17.83,88800.0,14.7941,14.8524,14.7691,14.8357,88800.0
2011-04-13 10:30:00,17.83,17.83,17.8,17.81,52000.0,14.8357,14.8357,14.8107,14.8191,52000.0
2011-04-13 10:40:00,17.81,17.85,17.8,17.84,111600.0,14.8191,14.8524,14.8107,14.844,111600.0
2011-04-13 10:50:00,17.85,17.85,17.81,17.84,98400.0,14.8524,14.8524,14.8191,14.844,98400.0
2011-04-13 11:00:00,17.84,17.84,17.78,17.79,76000.0,14.844,14.844,14.7941,14.8024,76000.0
2011-04-13 11:10:00,17.79,17.81,17.75,17.77,70800.0,14.8024,14.8191,14.7691,14.7858,70800.0
2011-04-13 11:20:00,17.77,17.8,17.75,17.79,338400.0,14.7858,14.8107,14.7691,14.8024,338400.0
2011-04-13 11:30:00,17.78,17.79,17.71,17.72,720400.0,14.7941,14.8024,14.7359,14.7442,720400.0
2011-04-13 11:40:00,17.71,17.78,17.7,17.78,383600.0,14.7359,14.7941,14.7275,14.7941,383600.0
2011-04-13 11:50:00,17.79,17.81,17.71,17.71,50000.0,14.8024,14.8191,14.7359,14.7359,50000.0
2011-04-13 12:00:00,17.72,17.76,17.72,17.76,198800.0,14.7442,14.7775,14.7442,14.7775,198800.0
2011-04-13 12:10:00,17.75,17.79,17.75,17.77,55600.0,14.7691,14.8024,14.7691,14.7858,55600.0
2011-04-13 12:20:00,17.77,17.78,17.75,17.77,26800.0,14.7858,14.7941,14.7691,14.7858,26800.0
2011-04-13 12:30:00,17.77,17.77,17.7,17.71,70000.0,14.7858,14.7858,14.7275,14.7359,70000.0
2011-04-13 12:40:00,17.71,17.76,17.69,17.76,83600.0,14.7359,14.7775,14.7192,14.7775,83600.0
2011-04-13 12:50:00,17.75,17.76,17.73,17.75,43200.0,14.7691,14.7775,14.7525,14.7691,43200.0
2011-04-13 13:00:00,17.75,17.81,17.75,17.8,248400.0,14.7691,14.8191,14.7691,14.8107,248400.0
2011-04-13 13:10:00,17.8,17.82,17.78,17.8,30000.0,14.8107,14.8274,14.7941,14.8107,30000.0
2011-04-13 13:20:00,17.8,17.8,17.77,17.78,39200.0,14.8107,14.8107,14.7858,14.7941,39200.0
2011-04-13 13:30:00,17.78,17.79,17.76,17.77,35600.0,14.7941,14.8024,14.7775,14.7858,35600.0
2011-04-13 13:40:00,17.77,17.8,17.76,17.78,25600.0,14.7858,14.8107,14.7775,14.7941,25600.0
2011-04-13 13:50:00,17.78,17.78,17.74,17.76,25600.0,14.7941,14.7941,14.7608,14.7775,25600.0
2011-04-13 14:00:00,17.77,17.8,17.76,17.79,52800.0,14.7858,14.8107,14.7775,14.8024,52800.0
2011-04-13 14:10:00,17.8,17.81,17.74,17.75,53200.0,14.8107,14.8191,14.7608,14.7691,53200.0
2011-04-13 14:20:00,17.76,17.81,17.75,17.79,55200.0,14.7775,14.8191,14.7691,14.8024,55200.0
2011-04-13 14:30:00,17.79,17.81,17.78,17.78,48400.0,14.8024,14.8191,14.7941,14.7941,48400.0
2011-04-13 14:40:00,17.78,17.83,17.78,17.81,61600.0,14.7941,14.8357,14.7941,14.8191,61600.0
2011-04-13 14:50:00,17.81,17.83,17.8,17.82,42000.0,14.8191,14.8357,14.8107,14.8274,42000.0
2011-04-13 15:00:00,17.82,17.86,17.82,17.86,85200.0,14.8274,14.8607,14.8274,14.8607,85200.0
2011-04-13 15:10:00,17.86,17.9,17.86,17.9,120400.0,14.8607,14.894,14.8607,14.894,120400.0
2011-04-13 15:20:00,17.9,17.9,17.86,17.88,160000.0,14.894,14.894,14.8607,14.8773,160000.0
2011-04-13 15:30:00,17.88,17.89,17.85,17.89,70400.0,14.8773,14.8856,14.8524,14.8856,70400.0
2011-04-13 15:40:00,17.89,17.9,17.86,17.87,98400.0,14.8856,14.894,14.8607,14.869,98400.0
2011-04-13 15:50:00,17.87,17.88,17.86,17.86,151600.0,14.869,14.8773,14.8607,14.8607,151600.0
2011-04-14 09:30:00,17.76,17.82,17.74,17.79,311200.0,14.7775,14.8274,14.7608,14.8024,311200.0
2011-04-14 09:40:00,17.78,17.78,17.61,17.61,636000.0,14.7941,14.7941,14.6527,14.6527,636000.0
2011-04-14 09:50:00,17.61,17.67,17.57,17.63,617200.0,14.6527,14.7026,14.6194,14.6693,617200.0
2011-04-14 10:00:00,17.63,17.69,17.62,17.64,85600.0,14.6693,14.7192,14.661,14.6776,85600.0
2011-04-14 10:10:00,17.64,17.69,17.64,17.66,405600.0,14.6776,14.7192,14.6776,14.6943,405600.0
2011-04-14 10:20:00,17.67,17.74,17.65,17.72,948800.0,14.7026,14.7608,14.6859,14.7442,948800.0
2011-04-14 10:30:00,17.71,17.75,17.71,17.72,33600.0,14.7359,14.7691,14.7359,14.7442,33600.0
2011-04-14 10:40:00,17.72,17.72,17.65,17.66,134800.0,14.7442,14.7442,14.6859,14.6943,134800.0
2011-04-14 10:50:00,17.66,17.67,17.62,17.63,46800.0,14.6943,14.7026,14.661,14.6693,46800.0
2011-04-14 11:00:00,17.63,17.65,17.62,17.64,64400.0,14.6693,14.6859,14.661,14.6776,64400.0
2011-04-14 11:10:00,17.64,17.64,17.6,17.61,62400.0,14.6776,14.6776,14.6443,14.6527,62400.0
2011-04-14 11:20:00,17.62,17.62,17.56,17.56,80400.0,14.661,14.661,14.6111,14.6111,80400.0
2011-04-14 11:30:00,17.57,17.59,17.56,17.57,87200.0,14.6194,14.636,14.6111,14.6194,87200.0
2011-04-14 11:40:00,17.58,17.58,17.54,17.58,60000.0,14.6277,14.6277,14.5944,14.6277,60000.0
2011-04-14 11:50:00,17.58,17.62,17.58,17.62,22800.0,14.6277,14.661,14.6277,14.661,22800.0
2011-04-14 12:00:00,17.62,17.65,17.62,17.63,112000.0,14.661,14.6859,14.661,14.6693,112000.0
2011-04-14 12:10:00,17.63,17.66,17.63,17.65,29200.0,14.6693,14.6943,14.6693,14.6859,29200.0
2011-04-14 12:20:00,17.65,17.68,17.65,17.68,20800.0,14.6859,14.7109,14.6859,14.7109,20800.0
2011-04-14 12:30:00,17.68,17.69,17.68,17.68,17200.0,14.7109,14.7192,14.7109,14.7109,17200.0
2011-04-14 12:40:00,17.68,17.68,17.67,17.68,26400.0,14.7109,14.7109,14.7026,14.7109,26400.0
2011-04-14 12:50:00,17.68,17.71,17.67,17.7,28400.0,14.7109,14.7359,14.7026,14.7275,28400.0
2011-04-14 13:00:00,17.7,17.71,17.67,17.67,35200.0,14.7275,14.7359,14.7026,14.7026,35200.0
2011-04-14 13:10:00,17.67,17.68,17.66,17.66,46400.0,14.7026,14.7109,14.6943,14.6943,46400.0
2011-04-14 13:20:00,17.66,17.66,17.63,17.65,42000.0,14.6943,14.6943,14.6693,14.6859,42000.0
2011-04-14 13:30:00,17.65,17.65,17.63,17.65,19600.0,14.6859,14.6859,14.6693,14.6859,19600.0
2011-04-14 13:40:00,17.65,17.65,17.61,17.63,34000.0,14.6859,14.6859,14.6527,14.6693,34000.0
2011-04-14 13:50:00,17.63,17.63,17.59,17.59,42400.0,14.6693,14.6693,14.636,14.636,42400.0
2011-04-14 14:00:00,17.59,17.61,17.59,17.61,35600.0,14.636,14.6527,14.636,14.6527,35600.0
2011-04-14 14:10:00,17.61,17.64,17.61,17.64,38800.0,14.6527,14.6776,14.6527,14.6776,38800.0
2011-04-14 14:20:00,17.64,17.66,17.64,17.64,38800.0,14.6776,14.6943,14.6776,14.6776,38800.0
2011-04-14 14:30:00,17.65,17.67,17.65,17.65,40000.0,14.6859,14.7026,14.6859,14.6859,40000.0
2011-04-14 14:40:00,17.65,17.66,17.62,17.63,54800.0,14.6859,14.6943,14.661,14.6693,54800.0
2011-04-14 14:50:00,17.63,17.66,17.63,17.64,44400.0,14.6693,14.6943,14.6693,14.6776,44400.0
2011-04-14 15:00:00,17.64,17.68,17.64,17.68,59600.0,14.6776,14.7109,14.6776,14.7109,59600.0
2011-04-14 15:10:00,17.68,17.7,17.67,17.69,95600.0,14.7109,14.7275,14.7026,14.7192,95600.0
2011-04-14 15:20:00,17.7,17.72,17.69,17.71,104400.0,14.7275,14.7442,14.7192,14.7359,104400.0
2011-04-14 15:30:00,17.71,17.71,17.68,17.69,86800.0,14.7359,14.7359,14.7109,14.7192,86800.0
2011-04-14 15:40:00,17.69,17.7,17.67,17.68,104800.0,14.7192,14.7275,14.7026,14.7109,104800.0
2011-04-14 15:50:00,17.68,17.7,17.67,17.68,122800.0,14.7109,14.7275,14.7026,14.7109,122800.0
2011-04-15 09:30:00,17.65,17.7,17.54,17.56,772800.0,14.6859,14.7275,14.5944,14.6111,772800.0
2011-04-15 09:40:00,17.57,17.6,17.49,17.5,203200.0,14.6194,14.6443,14.5528,14.5611,203200.0
2011-04-15 09:50:00,17.49,17.62,17.49,17.6,104400.0,14.5528,14.661,14.5528,14.6443,104400.0
2011-04-15 10:00:00,17.61,17.65,17.61,17.62,104000.0,14.6527,14.6859,14.6527,14.661,104000.0
2011-04-15 10:10:00,17.63,17.64,17.58,17.61,74800.0,14.6693,14.6776,14.6277,14.6527,74800.0
2011-04-15 10:20:00,17.61,17.63,17.58,17.59,112000.0,14.6527,14.6693,14.6277,14.636,112000.0
2011-04-15 10:30:00,17.6,17.65,17.54,17.57,96800.0,14.6443,14.6859,14.5944,14.6194,96800.0
2011-04-15 10:40:00,17.57,17.61,17.56,17.59,57600.0,14.6194,14.6527,14.6111,14.636,57600.0
2011-04-15 10:50:00,17.6,17.63,17.58,17.61,46800.0,14.6443,14.6693,14.6277,14.6527,46800.0
2011-04-15 11:00:00,17.61,17.63,17.61,17.62,55200.0,14.6527,14.6693,14.6527,14.661,55200.0
2011-04-15 11:10:00,17.62,17.63,17.61,17.62,26800.0,14.661,14.6693,14.6527,14.661,26800.0
2011-04-15 11:20:00,17.63,17.64,17.62,17.63,78000.0,14.6693,14.6776,14.661,14.6693,78000.0
2011-04-15 11:30:00,17.63,17.63,17.61,17.63,38400.0,14.6693,14.6693,14.6527,14.6693,38400.0
2011-04-15 11:40:00,17.63,17.63,17.61,17.62,48000.0,14.6693,14.6693,14.6527,14.661,48000.0
2011-04-15 11:50:00,17.63,17.63,17.62,17.62,28800.0,14.6693,14.6693,14.661,14.661,28800.0
2011-04-15 12:00:00,17.62,17.63,17.62,17.62,71600.0,14.661,14.6693,14.661,14.661,71600.0
2011-04-15 12:10:00,17.63,17.68,17.63,17.67,44400.0,14.6693,14.7109,14.6693,14.7026,44400.0
2011-04-15 12:20:00,17.67,17.68,17.66,17.68,18800.0,14.7026,14.7109,14.6943,14.7109,18800.0
2011-04-15 12:30:00,17.68,17.72,17.68,17.71,36400.0,14.7109,14.7442,14.7109,14.7359,36400.0
2011-04-15 12:40:00,17.71,17.73,17.71,17.73,51600.0,14.7359,14.7525,14.7359,14.7525,51600.0
2011-04-15 12:50:00,17.73,17.75,17.73,17.74,36800.0,14.7525,14.7691,14.7525,14.7608,36800.0
2011-04-15 13:00:00,17.74,17.75,17.72,17.73,25600.0,14.7608,14.7691,14.7442,14.7525,25600.0
2011-04-15 13:10:00,17.72,17.73,17.72,17.72,12800.0,14.7442,14.7525,14.7442,14.7442,12800.0
2011-04-15 13:20:00,17.72,17.73,17.69,17.71,32800.0,14.7442,14.7525,14.7192,14.7359,32800.0
2011-04-15 13:30:00,17.71,17.72,17.71,17.71,16400.0,14.7359,14.7442,14.7359,14.7359,16400.0
2011-04-15 13:40:00,17.71,17.73,17.71,17.72,20800.0,14.7359,14.7525,14.7359,14.7442,20800.0
2011-04-15 13:50:00,17.73,17.75,17.72,17.75,29200.0,14.7525,14.7691,14.7442,14.7691,29200.0
2011-04-15 14:00:00,17.75,17.75,17.75,17.75,74800.0,14.7691,14.7691,14.7691,14.7691,74800.0
2011-04-15 14:10:00,17.75,17.75,17.74,17.75,65200.0,14.7691,14.7691,14.7608,14.7691,65200.0
2011-04-15 14:20:00,17.75,17.75,17.75,17.75,48400.0,14.7691,14.7691,14.7691,14.7691,48400.0
2011-04-15 14:30:00,17.75,17.78,17.75,17.78,57600.0,14.7691,14.7941,14.7691,14.7941,57600.0
2011-04-15 14:40:00,17.78,17.78,17.77,17.78,42000.0,14.7941,14.7941,14.7858,14.7941,42000.0
2011-04-15 14:50:00,17.77,17.78,17.77,17.78,44400.0,14.7858,14.7941,14.7858,14.7941,44400.0
2011-04-15 15:00:00,17.78,17.79,17.77,17.78,63600.0,14.7941,14.8024,14.7858,14.7941,63600.0
2011-04-15 15:10:00,17.78,17.78,17.75,17.77,83200.0,14.7941,14.7941,14.7691,14.7858,83200.0
2011-04-15 15:20:00,17.77,17.77,17.75,17.77,112400.0,14.7858,14.7858,14.7691,14.7858,112400.0
2011-04-15 15:30:00,17.77,17.79,17.77,17.77,91600.0,14.7858,14.8024,14.7858,14.7858,91600.0
2011-04-15 15:40:00,17.78,17.79,17.77,17.79,162000.0,14.7941,14.8024,14.7858,14.8024,162000.0
2011-04-15 15:50:00,17.79,17.82,17.78,17.81,345600.0,14.8024,14.8274,14.7941,14.8191,345600.0
2011-04-18 09:30:00,17.64,17.64,17.54,17.58,130800.0,14.6776,14.6776,14.5944,14.6277,130800.0
2011-04-18 09:40:00,17.57,17.7,17.55,17.61,458800.0,14.6194,14.7275,14.6027,14.6527,458800.0
2011-04-18 09:50:00,17.61,17.62,17.48,17.48,130800.0,14.6527,14.661,14.5445,14.5445,130800.0
2011-04-18 10:00:00,17.48,17.5,17.41,17.46,225200.0,14.5445,14.5611,14.4862,14.5278,225200.0
2011-04-18 10:10:00,17.46,17.49,17.43,17.48,66800.0,14.5278,14.5528,14.5029,14.5445,66800.0
2011-04-18 10:20:00,17.48,17.51,17.46,17.49,80400.0,14.5445,14.5694,14.5278,14.5528,80400.0
2011-04-18 10:30:00,17.5,17.56,17.5,17.53,133200.0,14.5611,14.6111,14.5611,14.5861,133200.0
2011-04-18 10:40:00,17.53,17.54,17.52,17.53,156800.0,14.5861,14.5944,14.5778,14.5861,156800.0
2011-04-18 10:50:00,17.53,17.56,17.52,17.54,56800.0,14.5861,14.6111,14.5778,14.5944,56800.0
2011-04-18 11:00:00,17.52,17.57,17.51,17.52,90800.0,14.5778,14.6194,14.5694,14.5778,90800.0
2011-04-18 11:10:00,17.52,17.55,17.47,17.48,188800.0,14.5778,14.6027,14.5362,14.5445,188800.0
2011-04-18 11:20:00,17.49,17.5,17.46,17.46,90400.0,14.5528,14.5611,14.5278,14.5278,90400.0
2011-04-18 11:30:00,17.46,17.47,17.44,17.47,35600.0,14.5278,14.5362,14.5112,14.5362,35600.0
2011-04-18 11:40:00,17.46,17.5,17.45,17.49,74800.0,14.5278,14.5611,14.5195,14.5528,74800.0
2011-04-18 11:50:00,17.49,17.51,17.48,17.5,126000.0,14.5528,14.5694,14.5445,14.5611,126000.0
2011-04-18 12:00:00,17.5,17.51,17.48,17.5,84000.0,14.5611,14.5694,14.5445,14.5611,84000.0
2011-04-18 12:10:00,17.5,17.51,17.49,17.51,60000.0,14.5611,14.5694,14.5528,14.5694,60000.0
2011-04-18 12:20:00,17.51,17.51,17.49,17.51,44400.0,14.5694,14.5694,14.5528,14.5694,44400.0
2011-04-18 12:30:00,17.51,17.55,17.5,17.55,36400.0,14.5694,14.6027,14.5611,14.6027,36400.0
2011-04-18 12:40:00,17.55,17.57,17.53,17.57,41600.0,14.6027,14.6194,14.5861,14.6194,41600.0
2011-04-18 12:50:00,17.57,17.59,17.57,17.58,46400.0,14.6194,14.636,14.6194,14.6277,46400.0
2011-04-18 13:00:00,17.59,17.59,17.57,17.58,46400.0,14.636,14.636,14.6194,14.6277,46400.0
2011-04-18 13:10:00,17.58,17.59,17.58,17.59,59200.0,14.6277,14.636,14.6277,14.636,59200.0
2011-04-18 13:20:00,17.59,17.6,17.58,17.58,35600.0,14.636,14.6443,14.6277,14.6277,35600.0
2011-04-18 13:30:00,17.58,17.59,17.58,17.59,35200.0,14.6277,14.636,14.6277,14.636,35200.0
2011-04-18 13:40:00,17.59,17.61,17.58,17.61,27200.0,14.636,14.6527,14.6277,14.6527,27200.0
2011-04-18 13:50:00,17.61,17.63,17.61,17.62,69600.0,14.6527,14.6693,14.6527,14.661,69600.0
2011-04-18 14:00:00,17.62,17.63,17.61,17.63,53200.0,14.661,14.6693,14.6527,14.6693,53200.0
2011-04-18 14:10:00,17.62,17.64,17.61,17.62,83200.0,14.661,14.6776,14.6527,14.661,83200.0
2011-04-18 14:20:00,17.62,17.64,17.61,17.64,53200.0,14.661,14.6776,14.6527,14.6776,53200.0
2011-04-18 14:30:00,17.64,17.65,17.62,17.63,67600.0,14.6776,14.6859,14.661,14.6693,67600.0
2011-04-18 14:40:00,17.64,17.68,17.64,17.68,76800.0,14.6776,14.7109,14.6776,14.7109,76800.0
2011-04-18 14:50:00,17.68,17.69,17.67,17.68,52000.0,14.7109,14.7192,14.7026,14.7109,52000.0
2011-04-18 15:00:00,17.68,17.68,17.63,17.63,67200.0,14.7109,14.7109,14.6693,14.6693,67200.0
2011-04-18 15:10:00,17.64,17.7,17.63,17.7,37600.0,14.6776,14.7275,14.6693,14.7275,37600.0
2011-04-18 15:20:00,17.7,17.71,17.68,17.7,96800.0,14.7275,14.7359,14.7109,14.7275,96800.0
2011-04-18 15:30:00,17.7,17.72,17.66,17.66,256800.0,14.7275,14.7442,14.6943,14.6943,256800.0
2011-04-18 15:40:00,17.66,17.68,17.65,17.68,135200.0,14.6943,14.7109,14.6859,14.7109,135200.0
2011-04-18 15:50:00,17.68,17.71,17.66,17.68,165600.0,14.7109,14.7359,14.6943,14.7109,165600.0
2011-04-19 09:30:00,17.68,17.73,17.67,17.71,167200.0,14.7109,14.7525,14.7026,14.7359,167200.0
2011-04-19 09:40:00,17.71,17.73,17.65,17.69,112400.0,14.7359,14.7525,14.6859,14.7192,112400.0
2011-04-19 09:50:00,17.68,17.68,17.6,17.66,104000.0,14.7109,14.7109,14.6443,14.6943,104000.0
2011-04-19 10:00:00,17.66,17.69,17.62,17.68,82400.0,14.6943,14.7192,14.661,14.7109,82400.0
2011-04-19 10:10:00,17.68,17.7,17.64,17.69,68400.0,14.7109,14.7275,14.6776,14.7192,68400.0
2011-04-19 10:20:00,17.69,17.7,17.66,17.68,34800.0,14.7192,14.7275,14.6943,14.7109,34800.0
2011-04-19 10:30:00,17.67,17.67,17.61,17.62,51200.0,14.7026,14.7026,14.6527,14.661,51200.0
2011-04-19 10:40:00,17.62,17.65,17.62,17.65,71200.0,14.661,14.6859,14.661,14.6859,71200.0
2011-04-19 10:50:00,17.65,17.66,17.63,17.64,65200.0,14.6859,14.6943,14.6693,14.6776,65200.0
2011-04-19 11:00:00,17.64,17.64,17.63,17.64,53600.0,14.6776,14.6776,14.6693,14.6776,53600.0
2011-04-19 11:10:00,17.64,17.64,17.61,17.62,89600.0,14.6776,14.6776,14.6527,14.661,89600.0
2011-04-19 11:20:00,17.62,17.62,17.58,17.59,176000.0,14.661,14.661,14.6277,14.636,176000.0
2011-04-19 11:30:00,17.59,17.63,17.59,17.61,73200.0,14.636,14.6693,14.636,14.6527,73200.0
2011-04-19 11:40:00,17.61,17.62,17.59,17.59,24000.0,14.6527,14.661,14.636,14.636,24000.0
2011-04-19 11:50:00,17.6,17.63,17.59,17.61,32000.0,14.6443,14.6693,14.636,14.6527,32000.0
2011-04-19 12:00:00,17.61,17.61,17.58,17.58,20800.0,14.6527,14.6527,14.6277,14.6277,20800.0
2011-04-19 12:10:00,17.58,17.6,17.57,17.58,26800.0,14.6277,14.6443,14.6194,14.6277,26800.0
2011-04-19 12:20:00,17.58,17.58,17.56,17.58,32800.0,14.6277,14.6277,14.6111,14.6277,32800.0
2011-04-19 12:30:00,17.58,17.6,17.57,17.6,14000.0,14.6277,14.6443,14.6194,14.6443,14000.0
2011-04-19 12:40:00,17.61,17.61,17.57,17.58,35200.0,14.6527,14.6527,14.6194,14.6277,35200.0
2011-04-19 12:50:00,17.58,17.6,17.57,17.58,24800.0,14.6277,14.6443,14.6194,14.6277,24800.0
2011-04-19 13:00:00,17.58,17.6,17.58,17.59,34400.0,14.6277,14.6443,14.6277,14.636,34400.0
2011-04-19 13:10:00,17.59,17.63,17.59,17.63,15200.0,14.636,14.6693,14.636,14.6693,15200.0
2011-04-19 13:20:00,17.63,17.65,17.63,17.63,16000.0,14.6693,14.6859,14.6693,14.6693,16000.0
2011-04-19 13:30:00,17.63,17.63,17.62,17.62,16400.0,14.6693,14.6693,14.661,14.661,16400.0
2011-04-19 13:40:00,17.62,17.65,17.62,17.65,35600.0,14.661,14.6859,14.661,14.6859,35600.0
2011-04-19 13:50:00,17.64,17.65,17.63,17.64,16400.0,14.6776,14.6859,14.6693,14.6776,16400.0
2011-04-19 14:00:00,17.63,17.64,17.63,17.63,26400.0,14.6693,14.6776,14.6693,14.6693,26400.0
2011-04-19 14:10:00,17.63,17.66,17.63,17.66,87200.0,14.6693,14.6943,14.6693,14.6943,87200.0
2011-04-19 14:20:00,17.66,17.66,17.65,17.66,74000.0,14.6943,14.6943,14.6859,14.6943,74000.0
2011-04-19 14:30:00,17.66,17.71,17.65,17.71,106800.0,14.6943,14.7359,14.6859,14.7359,106800.0
2011-04-19 14:40:00,17.71,17.74,17.7,17.7,172800.0,14.7359,14.7608,14.7275,14.7275,172800.0
2011-04-19 14:50:00,17.7,17.7,17.67,17.67,42800.0,14.7275,14.7275,14.7026,14.7026,42800.0
2011-04-19 15:00:00,17.68,17.7,17.67,17.68,51600.0,14.7109,14.7275,14.7026,14.7109,51600.0
2011-04-19 15:10:00,17.68,17.69,17.68,17.68,42400.0,14.7109,14.7192,14.7109,14.7109,42400.0
2011-04-19 15:20:00,17.68,17.68,17.64,17.65,69600.0,14.7109,14.7109,14.6776,14.6859,69600.0
2011-04-19 15:30:00,17.64,17.64,17.62,17.63,67600.0,14.6776,14.6776,14.661,14.6693,67600.0
2011-04-19 15:40:00,17.63,17.64,17.61,17.62,69600.0,14.6693,14.6776,14.6527,14.661,69600.0
2011-04-19 15:50:00,17.63,17.65,17.62,17.64,98000.0,14.6693,14.6859,14.661,14.6776,98000.0
2011-04-20 09:30:00,17.82,17.91,17.79,17.91,496000.0,14.8274,14.9023,14.8024,14.9023,496000.0
2011-04-20 09:40:00,17.92,18.01,17.9,18.0,114400.0,14.9106,14.9855,14.894,14.9772,114400.0
2011-04-20 09:50:00,18.01,18.01,17.95,17.97,340000.0,14.9855,14.9855,14.9356,14.9522,340000.0
2011-04-20 10:00:00,17.98,18.02,17.95,18.0,994800.0,14.9605,14.9938,14.9356,14.9772,994800.0
2011-04-20 10:10:00,18.0,18.04,18.0,18.02,92000.0,14.9772,15.0104,14.9772,14.9938,92000.0
2011-04-20 10:20:00,18.02,18.02,17.97,17.98,89600.0,14.9938,14.9938,14.9522,14.9605,89600.0
2011-04-20 10:30:00,17.98,18.02,17.98,18.02,123200.0,14.9605,14.9938,14.9605,14.9938,123200.0
2011-04-20 10:40:00,18.02,18.03,18.0,18.03,73200.0,14.9938,15.0021,14.9772,15.0021,73200.0
2011-04-20 10:50:00,18.03,18.07,18.03,18.07,82400.0,15.0021,15.0354,15.0021,15.0354,82400.0
2011-04-20 11:00:00,18.07,18.09,18.05,18.08,72800.0,15.0354,15.052,15.0188,15.0437,72800.0
2011-04-20 11:10:00,18.08,18.1,18.06,18.09,86000.0,15.0437,15.0604,15.0271,15.052,86000.0
2011-04-20 11:20:00,18.09,18.1,18.07,18.09,69600.0,15.052,15.0604,15.0354,15.052,69600.0
2011-04-20 11:30:00,18.08,18.09,18.04,18.05,49600.0,15.0437,15.052,15.0104,15.0188,49600.0
2011-04-20 11:40:00,18.05,18.06,18.05,18.05,35200.0,15.0188,15.0271,15.0188,15.0188,35200.0
2011-04-20 11:50:00,18.05,18.07,18.04,18.05,68800.0,15.0188,15.0354,15.0104,15.0188,68800.0
2011-04-20 12:00:00,18.05,18.05,18.0,18.0,33600.0,15.0188,15.0188,14.9772,14.9772,33600.0
2011-04-20 12:10:00,18.0,18.02,18.0,18.01,42400.0,14.9772,14.9938,14.9772,14.9855,42400.0
2011-04-20 12:20:00,18.02,18.04,18.02,18.03,31600.0,14.9938,15.0104,14.9938,15.0021,31600.0
2011-04-20 12:30:00,18.03,18.04,18.02,18.04,64800.0,15.0021,15.0104,14.9938,15.0104,64800.0
2011-04-20 12:40:00,18.04,18.05,18.01,18.01,96400.0,15.0104,15.0188,14.9855,14.9855,96400.0
2011-04-20 12:50:00,18.02,18.03,18.01,18.01,35200.0,14.9938,15.0021,14.9855,14.9855,35200.0
2011-04-20 13:00:00,18.01,18.04,18.0,18.03,42000.0,14.9855,15.0104,14.9772,15.0021,42000.0
2011-04-20 13:10:00,18.02,18.04,18.02,18.03,108400.0,14.9938,15.0104,14.9938,15.0021,108400.0
2011-04-20 13:20:00,18.03,18.06,18.03,18.04,53200.0,15.0021,15.0271,15.0021,15.0104,53200.0
2011-04-20 13:30:00,18.05,18.06,18.04,18.06,46400.0,15.0188,15.0271,15.0104,15.0271,46400.0
2011-04-20 13:40:00,18.06,18.07,18.05,18.06,64800.0,15.0271,15.0354,15.0188,15.0271,64800.0
2011-04-20 13:50:00,18.06,18.07,18.06,18.07,131200.0,15.0271,15.0354,15.0271,15.0354,131200.0
2011-04-20 14:00:00,18.07,18.09,18.07,18.08,104000.0,15.0354,15.052,15.0354,15.0437,104000.0
2011-04-20 14:10:00,18.08,18.09,18.07,18.07,63600.0,15.0437,15.052,15.0354,15.0354,63600.0
2011-04-20 14:20:00,18.07,18.08,18.07,18.08,74400.0,15.0354,15.0437,15.0354,15.0437,74400.0
2011-04-20 14:30:00,18.08,18.12,18.08,18.12,197600.0,15.0437,15.077,15.0437,15.077,197600.0
2011-04-20 14:40:00,18.11,18.15,18.11,18.14,238000.0,15.0687,15.102,15.0687,15.0936,238000.0
2011-04-20 14:50:00,18.15,18.15,18.1,18.11,54000.0,15.102,15.102,15.0604,15.0687,54000.0
2011-04-20 15:00:00,18.11,18.13,18.1,18.1,77600.0,15.0687,15.0853,15.0604,15.0604,77600.0
2011-04-20 15:10:00,18.1,18.11,18.1,18.1,64000.0,15.0604,15.0687,15.0604,15.0604,64000.0
2011-04-20 15:20:00,18.1,18.15,18.09,18.14,66000.0,15.0604,15.102,15.052,15.0936,66000.0
2011-04-20 15:30:00,18.15,18.15,18.13,18.13,98000.0,15.102,15.102,15.0853,15.0853,98000.0
2011-04-20 15:40:00,18.13,18.14,18.1,18.1,144000.0,15.0853,15.0936,15.0604,15.0604,144000.0
2011-04-20 15:50:00,18.1,18.13,18.1,18.12,188800.0,15.0604,15.0853,15.0604,15.077,188800.0
2011-04-21 09:30:00,18.11,18.14,18.04,18.07,77200.0,15.0687,15.0936,15.0104,15.0354,77200.0
2011-04-21 09:40:00,18.08,18.09,18.02,18.07,258000.0,15.0437,15.052,14.9938,15.0354,258000.0
2011-04-21 09:50:00,18.07,18.16,18.06,18.15,65600.0,15.0354,15.1103,15.0271,15.102,65600.0
2011-04-21 10:00:00,18.14,18.15,18.1,18.14,52800.0,15.0936,15.102,15.0604,15.0936,52800.0
2011-04-21 10:10:00,18.14,18.14,18.11,18.12,35600.0,15.0936,15.0936,15.0687,15.077,35600.0
2011-04-21 10:20:00,18.13,18.15,18.09,18.11,45600.0,15.0853,15.102,15.052,15.0687,45600.0
2011-04-21 10:30:00,18.11,18.14,18.11,18.12,29200.0,15.0687,15.0936,15.0687,15.077,29200.0
2011-04-21 10:40:00,18.11,18.13,18.09,18.1,60800.0,15.0687,15.0853,15.052,15.0604,60800.0
2011-04-21 10:50:00,18.1,18.12,18.09,18.1,34000.0,15.0604,15.077,15.052,15.0604,34000.0
2011-04-21 11:00:00,18.1,18.12,18.1,18.11,29600.0,15.0604,15.077,15.0604,15.0687,29600.0
2011-04-21 11:10:00,18.11,18.11,18.07,18.08,53200.0,15.0687,15.0687,15.0354,15.0437,53200.0
2011-04-21 11:20:00,18.08,18.11,18.07,18.1,20400.0,15.0437,15.0687,15.0354,15.0604,20400.0
2011-04-21 11:30:00,18.1,18.12,18.09,18.12,23200.0,15.0604,15.077,15.052,15.077,23200.0
2011-04-21 11:40:00,18.11,18.12,18.09,18.11,84400.0,15.0687,15.077,15.052,15.0687,84400.0
2011-04-21 11:50:00,18.11,18.12,18.11,18.12,24400.0,15.0687,15.077,15.0687,15.077,24400.0
2011-04-21 12:00:00,18.12,18.13,18.11,18.13,65600.0,15.077,15.0853,15.0687,15.0853,65600.0
2011-04-21 12:10:00,18.13,18.14,18.13,18.13,28800.0,15.0853,15.0936,15.0853,15.0853,28800.0
2011-04-21 12:20:00,18.13,18.13,18.13,18.13,99200.0,15.0853,15.0853,15.0853,15.0853,99200.0
2011-04-21 12:30:00,18.13,18.14,18.12,18.12,164400.0,15.0853,15.0936,15.077,15.077,164400.0
2011-04-21 12:40:00,18.12,18.13,18.1,18.11,99600.0,15.077,15.0853,15.0604,15.0687,99600.0
2011-04-21 12:50:00,18.11,18.11,18.09,18.1,17600.0,15.0687,15.0687,15.052,15.0604,17600.0
2011-04-21 13:00:00,18.1,18.11,18.1,18.11,12400.0,15.0604,15.0687,15.0604,15.0687,12400.0
2011-04-21 13:10:00,18.11,18.11,18.09,18.09,20400.0,15.0687,15.0687,15.052,15.052,20400.0
2011-04-21 13:20:00,18.09,18.11,18.08,18.09,35600.0,15.052,15.0687,15.0437,15.052,35600.0
2011-04-21 13:30:00,18.09,18.09,18.08,18.08,25600.0,15.052,15.052,15.0437,15.0437,25600.0
2011-04-21 13:40:00,18.08,18.08,18.06,18.08,28400.0,15.0437,15.0437,15.0271,15.0437,28400.0
2011-04-21 13:50:00,18.08,18.09,18.08,18.09,9200.0,15.0437,15.052,15.0437,15.052,9200.0
2011-04-21 14:00:00,18.09,18.09,18.06,18.07,89200.0,15.052,15.052,15.0271,15.0354,89200.0
2011-04-21 14:10:00,18.07,18.07,18.06,18.06,36800.0,15.0354,15.0354,15.0271,15.0271,36800.0
2011-04-21 14:20:00,18.06,18.06,18.04,18.05,110800.0,15.0271,15.0271,15.0104,15.0188,110800.0
2011-04-21 14:30:00,18.05,18.05,18.04,18.05,33600.0,15.0188,15.0188,15.0104,15.0188,33600.0
2011-04-21 14:40:00,18.05,18.05,18.04,18.04,38000.0,15.0188,15.0188,15.0104,15.0104,38000.0
2011-04-21 14:50:00,18.05,18.05,18.04,18.04,49200.0,15.0188,15.0188,15.0104,15.0104,49200.0
2011-04-21 15:00:00,18.04,18.05,18.04,18.05,45600.0,15.0104,15.0188,15.0104,15.0188,45600.0
2011-04-21 15:10:00,18.05,18.05,18.04,18.05,49600.0,15.0188,15.0188,15.0104,15.0188,49600.0
2011-04-21 15:20:00,18.05,18.06,18.04,18.05,44800.0,15.0188,15.0271,15.0104,15.0188,44800.0
2011-04-21 15:30:00,18.05,18.06,18.04,18.05,58000.0,15.0188,15.0271,15.0104,15.0188,58000.0
2011-04-21 15:40:00,18.05,18.05,18.03,18.04,154800.0,15.0188,15.0188,15.0021,15.0104,154800.0
2011-04-21 15:50:00,18.04,18.07,18.04,18.06,136400.0,15.0104,15.0354,15.0104,15.0271,136400.0
2011-04-25 09:30:00,18.03,18.08,17.98,18.05,77200.0,15.0021,15.0437,14.9605,15.0188,77200.0
2011-04-25 09:40:00,18.06,18.11,18.06,18.09,66400.0,15.0271,15.0687,15.0271,15.052,66400.0
2011-04-25 09:50:00,18.09,18.11,18.08,18.09,54800.0,15.052,15.0687,15.0437,15.052,54800.0
2011-04-25 10:00:00,18.09,18.1,18.02,18.04,56000.0,15.052,15.0604,14.9938,15.0104,56000.0
2011-04-25 10:10:00,18.04,18.07,18.02,18.04,86000.0,15.0104,15.0354,14.9938,15.0104,86000.0
2011-04-25 10:20:00,18.04,18.04,18.0,18.0,77200.0,15.0104,15.0104,14.9772,14.9772,77200.0
2011-04-25 10:30:00,18.0,18.01,17.99,18.0,48000.0,14.9772,14.9855,14.9688,14.9772,48000.0
2011-04-25 10:40:00,18.0,18.01,17.99,17.99,40400.0,14.9772,14.9855,14.9688,14.9688,40400.0
2011-04-25 10:50:00,17.99,18.0,17.98,17.99,22400.0,14.9688,14.9772,14.9605,14.9688,22400.0
2011-04-25 11:00:00,17.99,18.0,17.97,17.98,24400.0,14.9688,14.9772,14.9522,14.9605,24400.0
2011-04-25 11:10:00,17.98,17.99,17.97,17.98,35200.0,14.9605,14.9688,14.9522,14.9605,35200.0
2011-04-25 11:20:00,17.98,18.02,17.98,18.02,125600.0,14.9605,14.9938,14.9605,14.9938,125600.0
2011-04-25 11:30:00,18.02,18.03,18.01,18.01,97600.0,14.9938,15.0021,14.9855,14.9855,97600.0
2011-04-25 11:40:00,18.01,18.03,18.01,18.01,40400.0,14.9855,15.0021,14.9855,14.9855,40400.0
2011-04-25 11:50:00,18.02,18.04,18.01,18.03,34400.0,14.9938,15.0104,14.9855,15.0021,34400.0
2011-04-25 12:00:00,18.03,18.05,18.02,18.03,20800.0,15.0021,15.0188,14.9938,15.0021,20800.0
2011-04-25 12:10:00,18.03,18.05,18.02,18.05,20800.0,15.0021,15.0188,14.9938,15.0188,20800.0
2011-04-25 12:20:00,18.05,18.06,18.04,18.06,38800.0,15.0188,15.0271,15.0104,15.0271,38800.0
2011-04-25 12:30:00,18.06,18.08,18.05,18.08,36800.0,15.0271,15.0437,15.0188,15.0437,36800.0
2011-04-25 12:40:00,18.08,18.09,18.07,18.08,36000.0,15.0437,15.052,15.0354,15.0437,36000.0
2011-04-25 12:50:00,18.09,18.1,18.09,18.1,25200.0,15.052,15.0604,15.052,15.0604,25200.0
2011-04-25 13:00:00,18.1,18.1,18.09,18.09,22000.0,15.0604,15.0604,15.052,15.052,22000.0
2011-04-25 13:10:00,18.09,18.13,18.09,18.12,70000.0,15.052,15.0853,15.052,15.077,70000.0
2011-04-25 13:20:00,18.12,18.13,18.11,18.13,71600.0,15.077,15.0853,15.0687,15.0853,71600.0
2011-04-25 13:30:00,18.13,18.14,18.12,18.14,22400.0,15.0853,15.0936,15.077,15.0936,22400.0
2011-04-25 13:40:00,18.14,18.14,18.11,18.11,27600.0,15.0936,15.0936,15.0687,15.0687,27600.0
2011-04-25 13:50:00,18.11,18.12,18.11,18.11,19600.0,15.0687,15.077,15.0687,15.0687,19600.0
2011-04-25 14:00:00,18.11,18.13,18.11,18.12,19600.0,15.0687,15.0853,15.0687,15.077,19600.0
2011-04-25 14:10:00,18.12,18.13,18.11,18.11,29600.0,15.077,15.0853,15.0687,15.0687,29600.0
2011-04-25 14:20:00,18.11,18.13,18.11,18.12,67600.0,15.0687,15.0853,15.0687,15.077,67600.0
2011-04-25 14:30:00,18.12,18.12,18.11,18.12,40400.0,15.077,15.077,15.0687,15.077,40400.0
2011-04-25 14:40:00,18.12,18.13,18.11,18.12,32800.0,15.077,15.0853,15.0687,15.077,32800.0
2011-04-25 14:50:00,18.12,18.12,18.1,18.11,24800.0,15.077,15.077,15.0604,15.0687,24800.0
2011-04-25 15:00:00,18.1,18.1,18.1,18.1,49200.0,15.0604,15.0604,15.0604,15.0604,49200.0
2011-04-25 15:10:00,18.1,18.11,18.09,18.11,51600.0,15.0604,15.0687,15.052,15.0687,51600.0
2011-04-25 15:20:00,18.11,18.11,18.1,18.11,50800.0,15.0687,15.0687,15.0604,15.0687,50800.0
2011-04-25 15:30:00,18.11,18.13,18.11,18.11,80800.0,15.0687,15.0853,15.0687,15.0687,80800.0
2011-04-25 15:40:00,18.11,18.11,18.09,18.1,49200.0,15.0687,15.0687,15.052,15.0604,49200.0
2011-04-25 15:50:00,18.1,18.13,18.09,18.12,102800.0,15.0604,15.0853,15.052,15.077,102800.0
2011-04-26 09:30:00,18.14,18.21,18.11,18.11,93200.0,15.0936,15.1519,15.0687,15.0687,93200.0
2011-04-26 09:40:00,18.12,18.2,18.12,18.2,42000.0,15.077,15.1436,15.077,15.1436,42000.0
2011-04-26 09:50:00,18.18,18.21,18.13,18.13,62400.0,15.1269,15.1519,15.0853,15.0853,62400.0
2011-04-26 10:00:00,18.11,18.14,18.07,18.08,94400.0,15.0687,15.0936,15.0354,15.0437,94400.0
2011-04-26 10:10:00,18.08,18.13,18.08,18.11,76800.0,15.0437,15.0853,15.0437,15.0687,76800.0
2011-04-26 10:20:00,18.11,18.16,18.11,18.12,196400.0,15.0687,15.1103,15.0687,15.077,196400.0
2011-04-26 10:30:00,18.12,18.13,18.09,18.1,199200.0,15.077,15.0853,15.052,15.0604,199200.0
2011-04-26 10:40:00,18.1,18.1,18.09,18.1,167600.0,15.0604,15.0604,15.052,15.0604,167600.0
2011-04-26 10:50:00,18.1,18.1,18.09,18.1,78800.0,15.0604,15.0604,15.052,15.0604,78800.0
2011-04-26 11:00:00,18.1,18.1,18.04,18.04,326400.0,15.0604,15.0604,15.0104,15.0104,326400.0
2011-04-26 11:10:00,18.04,18.05,18.03,18.03,43200.0,15.0104,15.0188,15.0021,15.0021,43200.0
2011-04-26 11:20:00,18.04,18.08,18.04,18.07,51600.0,15.0104,15.0437,15.0104,15.0354,51600.0
2011-04-26 11:30:00,18.08,18.1,18.06,18.06,48400.0,15.0437,15.0604,15.0271,15.0271,48400.0
2011-04-26 11:40:00,18.06,18.11,18.06,18.11,51200.0,15.0271,15.0687,15.0271,15.0687,51200.0
2011-04-26 11:50:00,18.12,18.16,18.12,18.16,54400.0,15.077,15.1103,15.077,15.1103,54400.0
2011-04-26 12:00:00,18.15,18.22,18.15,18.22,59600.0,15.102,15.1602,15.102,15.1602,59600.0
2011-04-26 12:10:00,18.22,18.23,18.2,18.21,41200.0,15.1602,15.1685,15.1436,15.1519,41200.0
2011-04-26 12:20:00,18.21,18.23,18.21,18.21,25200.0,15.1519,15.1685,15.1519,15.1519,25200.0
2011-04-26 12:30:00,18.21,18.24,18.2,18.23,45200.0,15.1519,15.1769,15.1436,15.1685,45200.0
2011-04-26 12:40:00,18.23,18.23,18.21,18.22,29200.0,15.1685,15.1685,15.1519,15.1602,29200.0
2011-04-26 12:50:00,18.21,18.22,18.21,18.21,30000.0,15.1519,15.1602,15.1519,15.1519,30000.0
2011-04-26 13:00:00,18.21,18.21,18.2,18.2,26400.0,15.1519,15.1519,15.1436,15.1436,26400.0
2011-04-26 13:10:00,18.19,18.2,18.19,18.2,35600.0,15.1353,15.1436,15.1353,15.1436,35600.0
2011-04-26 13:20:00,18.2,18.2,18.19,18.19,25200.0,15.1436,15.1436,15.1353,15.1353,25200.0
2011-04-26 13:30:00,18.18,18.19,18.16,18.18,38000.0,15.1269,15.1353,15.1103,15.1269,38000.0
2011-04-26 13:40:00,18.18,18.2,18.17,18.2,24800.0,15.1269,15.1436,15.1186,15.1436,24800.0
2011-04-26 13:50:00,18.21,18.21,18.18,18.2,30000.0,15.1519,15.1519,15.1269,15.1436,30000.0
2011-04-26 14:00:00,18.2,18.21,18.18,18.2,28000.0,15.1436,15.1519,15.1269,15.1436,28000.0
2011-04-26 14:10:00,18.19,18.23,18.18,18.23,48400.0,15.1353,15.1685,15.1269,15.1685,48400.0
2011-04-26 14:20:00,18.23,18.25,18.22,18.24,51600.0,15.1685,15.1852,15.1602,15.1769,51600.0
2011-04-26 14:30:00,18.24,18.24,18.23,18.24,45600.0,15.1769,15.1769,15.1685,15.1769,45600.0
2011-04-26 14:40:00,18.24,18.24,18.22,18.22,116400.0,15.1769,15.1769,15.1602,15.1602,116400.0
2011-04-26 14:50:00,18.22,18.23,18.22,18.23,43200.0,15.1602,15.1685,15.1602,15.1685,43200.0
2011-04-26 15:00:00,18.23,18.23,18.2,18.21,78400.0,15.1685,15.1685,15.1436,15.1519,78400.0
2011-04-26 15:10:00,18.21,18.23,18.2,18.21,104000.0,15.1519,15.1685,15.1436,15.1519,104000.0
2011-04-26 15:20:00,18.21,18.22,18.21,18.21,76000.0,15.1519,15.1602,15.1519,15.1519,76000.0
2011-04-26 15:30:00,18.21,18.21,18.19,18.19,69600.0,15.1519,15.1519,15.1353,15.1353,69600.0
2011-04-26 15:40:00,18.2,18.2,18.18,18.18,65600.0,15.1436,15.1436,15.1269,15.1269,65600.0
2011-04-26 15:50:00,18.18,18.18,18.09,18.13,1560800.0,15.1269,15.1269,15.052,15.0853,1560800.0
2011-04-27 09:30:00,18.19,18.21,18.12,18.15,183600.0,15.1353,15.1519,15.077,15.102,183600.0
2011-04-27 09:40:00,18.14,18.15,18.11,18.14,52800.0,15.0936,15.102,15.0687,15.0936,52800.0
2011-04-27 09:50:00,18.15,18.17,18.14,18.14,51600.0,15.102,15.1186,15.0936,15.0936,51600.0
2011-04-27 10:00:00,18.14,18.15,18.12,18.13,59200.0,15.0936,15.102,15.077,15.0853,59200.0
2011-04-27 10:10:00,18.13,18.17,18.11,18.15,74800.0,15.0853,15.1186,15.0687,15.102,74800.0
2011-04-27 10:20:00,18.15,18.15,18.1,18.11,108400.0,15.102,15.102,15.0604,15.0687,108400.0
2011-04-27 10:30:00,18.11,18.13,18.1,18.13,47200.0,15.0687,15.0853,15.0604,15.0853,47200.0
2011-04-27 10:40:00,18.13,18.15,18.11,18.11,74400.0,15.0853,15.102,15.0687,15.0687,74400.0
2011-04-27 10:50:00,18.12,18.12,18.08,18.1,46400.0,15.077,15.077,15.0437,15.0604,46400.0
2011-04-27 11:00:00,18.11,18.13,18.11,18.11,74000.0,15.0687,15.0853,15.0687,15.0687,74000.0
2011-04-27 11:10:00,18.11,18.12,18.09,18.11,32800.0,15.0687,15.077,15.052,15.0687,32800.0
2011-04-27 11:20:00,18.1,18.1,18.08,18.09,34000.0,15.0604,15.0604,15.0437,15.052,34000.0
2011-04-27 11:30:00,18.09,18.09,18.08,18.08,40800.0,15.052,15.052,15.0437,15.0437,40800.0
2011-04-27 11:40:00,18.09,18.1,18.08,18.1,36000.0,15.052,15.0604,15.0437,15.0604,36000.0
2011-04-27 11:50:00,18.1,18.12,18.1,18.1,26000.0,15.0604,15.077,15.0604,15.0604,26000.0
2011-04-27 12:00:00,18.11,18.11,18.08,18.09,23200.0,15.0687,15.0687,15.0437,15.052,23200.0
2011-04-27 12:10:00,18.08,18.08,18.05,18.05,33600.0,15.0437,15.0437,15.0188,15.0188,33600.0
2011-04-27 12:20:00,18.05,18.06,18.05,18.05,28400.0,15.0188,15.0271,15.0188,15.0188,28400.0
2011-04-27 12:30:00,18.05,18.09,18.05,18.08,93600.0,15.0188,15.052,15.0188,15.0437,93600.0
2011-04-27 12:40:00,18.08,18.09,18.06,18.08,74800.0,15.0437,15.052,15.0271,15.0437,74800.0
2011-04-27 12:50:00,18.08,18.09,18.08,18.08,72400.0,15.0437,15.052,15.0437,15.0437,72400.0
2011-04-27 13:00:00,18.08,18.1,18.07,18.1,51600.0,15.0437,15.0604,15.0354,15.0604,51600.0
2011-04-27 13:10:00,18.09,18.11,18.09,18.11,59600.0,15.052,15.0687,15.052,15.0687,59600.0
2011-04-27 13:20:00,18.1,18.12,18.09,18.09,63600.0,15.0604,15.077,15.052,15.052,63600.0
2011-04-27 13:30:00,18.09,18.1,18.08,18.09,88400.0,15.052,15.0604,15.0437,15.052,88400.0
2011-04-27 13:40:00,18.09,18.12,18.09,18.11,44800.0,15.052,15.077,15.052,15.0687,44800.0
2011-04-27 13:50:00,18.11,18.13,18.11,18.12,91600.0,15.0687,15.0853,15.0687,15.077,91600.0
2011-04-27 14:00:00,18.12,18.13,18.09,18.11,68400.0,15.077,15.0853,15.052,15.0687,68400.0
2011-04-27 14:10:00,18.11,18.11,18.09,18.1,99600.0,15.0687,15.0687,15.052,15.0604,99600.0
2011-04-27 14:20:00,18.11,18.11,18.09,18.09,77600.0,15.0687,15.0687,15.052,15.052,77600.0
2011-04-27 14:30:00,18.09,18.11,18.08,18.11,94800.0,15.052,15.0687,15.0437,15.0687,94800.0
2011-04-27 14:40:00,18.11,18.12,18.08,18.08,64400.0,15.0687,15.077,15.0437,15.0437,64400.0
2011-04-27 14:50:00,18.09,18.13,18.09,18.13,74800.0,15.052,15.0853,15.052,15.0853,74800.0
2011-04-27 15:00:00,18.13,18.15,18.13,18.15,65600.0,15.0853,15.102,15.0853,15.102,65600.0
2011-04-27 15:10:00,18.15,18.16,18.14,18.14,77600.0,15.102,15.1103,15.0936,15.0936,77600.0
2011-04-27 15:20:00,18.14,18.15,18.13,18.15,74000.0,15.0936,15.102,15.0853,15.102,74000.0
2011-04-27 15:30:00,18.15,18.19,18.15,18.19,116800.0,15.102,15.1353,15.102,15.1353,116800.0
2011-04-27 15:40:00,18.19,18.25,18.19,18.24,232000.0,15.1353,15.1852,15.1353,15.1769,232000.0
2011-04-27 15:50:00,18.25,18.26,18.23,18.24,348800.0,15.1852,15.1935,15.1685,15.1769,348800.0
2011-04-28 09:30:00,18.25,18.25,18.18,18.22,106400.0,15.1852,15.1852,15.1269,15.1602,106400.0
2011-04-28 09:40:00,18.22,18.25,18.21,18.25,55200.0,15.1602,15.1852,15.1519,15.1852,55200.0
2011-04-28 09:50:00,18.25,18.28,18.22,18.27,116000.0,15.1852,15.2101,15.1602,15.2018,116000.0
2011-04-28 10:00:00,18.27,18.33,18.27,18.28,96000.0,15.2018,15.2517,15.2018,15.2101,96000.0
2011-04-28 10:10:00,18.28,18.29,18.26,18.29,34400.0,15.2101,15.2185,15.1935,15.2185,34400.0
2011-04-28 10:20:00,18.29,18.31,18.29,18.3,61200.0,15.2185,15.2351,15.2185,15.2268,61200.0
2011-04-28 10:30:00,18.3,18.31,18.27,18.29,61200.0,15.2268,15.2351,15.2018,15.2185,61200.0
2011-04-28 10:40:00,18.3,18.31,18.29,18.3,30400.0,15.2268,15.2351,15.2185,15.2268,30400.0
2011-04-28 10:50:00,18.31,18.38,18.31,18.38,98800.0,15.2351,15.2933,15.2351,15.2933,98800.0
2011-04-28 11:00:00,18.37,18.41,18.37,18.4,53200.0,15.285,15.3183,15.285,15.31,53200.0
2011-04-28 11:10:00,18.4,18.4,18.37,18.38,40800.0,15.31,15.31,15.285,15.2933,40800.0
2011-04-28 11:20:00,18.38,18.4,18.38,18.38,44400.0,15.2933,15.31,15.2933,15.2933,44400.0
2011-04-28 11:30:00,18.38,18.4,18.38,18.38,115200.0,15.2933,15.31,15.2933,15.2933,115200.0
2011-04-28 11:40:00,18.38,18.39,18.38,18.38,104800.0,15.2933,15.3017,15.2933,15.2933,104800.0
2011-04-28 11:50:00,18.38,18.41,18.37,18.41,228800.0,15.2933,15.3183,15.285,15.3183,228800.0
2011-04-28 12:00:00,18.41,18.44,18.41,18.43,87600.0,15.3183,15.3433,15.3183,15.3349,87600.0
2011-04-28 12:10:00,18.43,18.45,18.42,18.43,57200.0,15.3349,15.3516,15.3266,15.3349,57200.0
2011-04-28 12:20:00,18.43,18.45,18.42,18.44,80000.0,15.3349,15.3516,15.3266,15.3433,80000.0
2011-04-28 12:30:00,18.44,18.46,18.43,18.46,31600.0,15.3433,15.3599,15.3349,15.3599,31600.0
2011-04-28 12:40:00,18.46,18.5,18.46,18.49,140800.0,15.3599,15.3932,15.3599,15.3849,140800.0
2011-04-28 12:50:00,18.48,18.5,18.48,18.48,51600.0,15.3766,15.3932,15.3766,15.3766,51600.0
2011-04-28 13:00:00,18.48,18.5,18.47,18.48,82000.0,15.3766,15.3932,15.3682,15.3766,82000.0
2011-04-28 13:10:00,18.48,18.48,18.46,18.46,114400.0,15.3766,15.3766,15.3599,15.3599,114400.0
2011-04-28 13:20:00,18.47,18.49,18.46,18.48,58800.0,15.3682,15.3849,15.3599,15.3766,58800.0
2011-04-28 13:30:00,18.48,18.49,18.46,18.47,81200.0,15.3766,15.3849,15.3599,15.3682,81200.0
2011-04-28 13:40:00,18.49,18.5,18.48,18.5,72000.0,15.3849,15.3932,15.3766,15.3932,72000.0
2011-04-28 13:50:00,18.5,18.5,18.49,18.49,63200.0,15.3932,15.3932,15.3849,15.3849,63200.0
2011-04-28 14:00:00,18.49,18.5,18.49,18.49,57600.0,15.3849,15.3932,15.3849,15.3849,57600.0
2011-04-28 14:10:00,18.49,18.49,18.48,18.49,37600.0,15.3849,15.3849,15.3766,15.3849,37600.0
2011-04-28 14:20:00,18.49,18.49,18.48,18.49,90800.0,15.3849,15.3849,15.3766,15.3849,90800.0
2011-04-28 14:30:00,18.49,18.51,18.49,18.5,69600.0,15.3849,15.4015,15.3849,15.3932,69600.0
2011-04-28 14:40:00,18.5,18.52,18.5,18.5,102000.0,15.3932,15.4098,15.3932,15.3932,102000.0
2011-04-28 14:50:00,18.5,18.55,18.5,18.53,151200.0,15.3932,15.4348,15.3932,15.4182,151200.0
2011-04-28 15:00:00,18.53,18.53,18.5,18.51,98800.0,15.4182,15.4182,15.3932,15.4015,98800.0
2011-04-28 15:10:00,18.51,18.52,18.5,18.5,81200.0,15.4015,15.4098,15.3932,15.3932,81200.0
2011-04-28 15:20:00,18.51,18.52,18.5,18.52,100000.0,15.4015,15.4098,15.3932,15.4098,100000.0
2011-04-28 15:30:00,18.52,18.54,18.5,18.52,118000.0,15.4098,15.4265,15.3932,15.4098,118000.0
2011-04-28 15:40:00,18.52,18.52,18.5,18.51,240000.0,15.4098,15.4098,15.3932,15.4015,240000.0
2011-04-28 15:50:00,18.5,18.52,18.49,18.5,236000.0,15.3932,15.4098,15.3849,15.3932,236000.0
2011-04-29 09:30:00,18.5,18.56,18.5,18.51,90400.0,15.3932,15.4431,15.3932,15.4015,90400.0
2011-04-29 09:40:00,18.51,18.53,18.49,18.52,109600.0,15.4015,15.4182,15.3849,15.4098,109600.0
2011-04-29 09:50:00,18.5,18.52,18.4,18.41,80000.0,15.3932,15.4098,15.31,15.3183,80000.0
2011-04-29 10:00:00,18.41,18.44,18.4,18.43,126000.0,15.3183,15.3433,15.31,15.3349,126000.0
2011-04-29 10:10:00,18.43,18.46,18.43,18.45,105200.0,15.3349,15.3599,15.3349,15.3516,105200.0
2011-04-29 10:20:00,18.45,18.53,18.43,18.5,182800.0,15.3516,15.4182,15.3349,15.3932,182800.0
2011-04-29 10:30:00,18.5,18.5,18.48,18.48,64800.0,15.3932,15.3932,15.3766,15.3766,64800.0
2011-04-29 10:40:00,18.48,18.49,18.47,18.47,41600.0,15.3766,15.3849,15.3682,15.3682,41600.0
2011-04-29 10:50:00,18.47,18.48,18.47,18.48,66800.0,15.3682,15.3766,15.3682,15.3766,66800.0
2011-04-29 11:00:00,18.48,18.49,18.47,18.48,96800.0,15.3766,15.3849,15.3682,15.3766,96800.0
2011-04-29 11:10:00,18.48,18.5,18.48,18.49,72400.0,15.3766,15.3932,15.3766,15.3849,72400.0
2011-04-29 11:20:00,18.48,18.48,18.44,18.44,86400.0,15.3766,15.3766,15.3433,15.3433,86400.0
2011-04-29 11:30:00,18.43,18.44,18.43,18.43,43600.0,15.3349,15.3433,15.3349,15.3349,43600.0
2011-04-29 11:40:00,18.43,18.48,18.43,18.48,65600.0,15.3349,15.3766,15.3349,15.3766,65600.0
2011-04-29 11:50:00,18.47,18.48,18.47,18.47,53200.0,15.3682,15.3766,15.3682,15.3682,53200.0
2011-04-29 12:00:00,18.46,18.47,18.45,18.47,89200.0,15.3599,15.3682,15.3516,15.3682,89200.0
2011-04-29 12:10:00,18.47,18.48,18.47,18.47,90400.0,15.3682,15.3766,15.3682,15.3682,90400.0
2011-04-29 12:20:00,18.48,18.48,18.47,18.47,58400.0,15.3766,15.3766,15.3682,15.3682,58400.0
2011-04-29 12:30:00,18.48,18.48,18.45,18.46,34000.0,15.3766,15.3766,15.3516,15.3599,34000.0
2011-04-29 12:40:00,18.45,18.45,18.43,18.43,58000.0,15.3516,15.3516,15.3349,15.3349,58000.0
2011-04-29 12:50:00,18.43,18.44,18.43,18.43,32800.0,15.3349,15.3433,15.3349,15.3349,32800.0
2011-04-29 13:00:00,18.44,18.45,18.43,18.45,32000.0,15.3433,15.3516,15.3349,15.3516,32000.0
2011-04-29 13:10:00,18.45,18.45,18.43,18.44,28000.0,15.3516,15.3516,15.3349,15.3433,28000.0
2011-04-29 13:20:00,18.43,18.44,18.43,18.43,32000.0,15.3349,15.3433,15.3349,15.3349,32000.0
2011-04-29 13:30:00,18.43,18.44,18.43,18.44,79200.0,15.3349,15.3433,15.3349,15.3433,79200.0
2011-04-29 13:40:00,18.43,18.44,18.42,18.43,70800.0,15.3349,15.3433,15.3266,15.3349,70800.0
2011-04-29 13:50:00,18.43,18.43,18.41,18.43,54800.0,15.3349,15.3349,15.3183,15.3349,54800.0
2011-04-29 14:00:00,18.43,18.47,18.43,18.47,66000.0,15.3349,15.3682,15.3349,15.3682,66000.0
2011-04-29 14:10:00,18.47,18.47,18.46,18.46,34400.0,15.3682,15.3682,15.3599,15.3599,34400.0
2011-04-29 14:20:00,18.46,18.46,18.45,18.45,42000.0,15.3599,15.3599,15.3516,15.3516,42000.0
2011-04-29 14:30:00,18.45,18.49,18.45,18.49,56800.0,15.3516,15.3849,15.3516,15.3849,56800.0
2011-04-29 14:40:00,18.48,18.49,18.45,18.46,109600.0,15.3766,15.3849,15.3516,15.3599,109600.0
2011-04-29 14:50:00,18.45,18.45,18.42,18.42,68400.0,15.3516,15.3516,15.3266,15.3266,68400.0
2011-04-29 15:00:00,18.41,18.43,18.4,18.42,94400.0,15.3183,15.3349,15.31,15.3266,94400.0
2011-04-29 15:10:00,18.42,18.43,18.39,18.4,84400.0,15.3266,15.3349,15.3017,15.31,84400.0
2011-04-29 15:20:00,18.4,18.43,18.38,18.42,182000.0,15.31,15.3349,15.2933,15.3266,182000.0
2011-04-29 15:30:00,18.42,18.45,18.42,18.45,95200.0,15.3266,15.3516,15.3266,15.3516,95200.0
2011-04-29 15:40:00,18.45,18.49,18.44,18.49,273200.0,15.3516,15.3849,15.3433,15.3849,273200.0
2011-04-29 15:50:00,18.48,18.49,18.42,18.42,653200.0,15.3766,15.3849,15.3266,15.3266,653200.0
2011-05-02 09:30:00,18.54,18.64,18.52,18.53,198400.0,15.4265,15.5097,15.4098,15.4182,198400.0
2011-05-02 09:40:00,18.51,18.57,18.42,18.43,142800.0,15.4015,15.4514,15.3266,15.3349,142800.0
2011-05-02 09:50:00,18.43,18.52,18.42,18.52,154800.0,15.3349,15.4098,15.3266,15.4098,154800.0
2011-05-02 10:00:00,18.52,18.52,18.41,18.41,46000.0,15.4098,15.4098,15.3183,15.3183,46000.0
2011-05-02 10:10:00,18.4,18.41,18.36,18.36,76800.0,15.31,15.3183,15.2767,15.2767,76800.0
2011-05-02 10:20:00,18.37,18.48,18.37,18.47,141600.0,15.285,15.3766,15.285,15.3682,141600.0
2011-05-02 10:30:00,18.48,18.52,18.48,18.52,36800.0,15.3766,15.4098,15.3766,15.4098,36800.0
2011-05-02 10:40:00,18.52,18.64,18.52,18.64,95200.0,15.4098,15.5097,15.4098,15.5097,95200.0
2011-05-02 10:50:00,18.64,18.65,18.63,18.64,78400.0,15.5097,15.518,15.5014,15.5097,78400.0
2011-05-02 11:00:00,18.64,18.65,18.59,18.59,37200.0,15.5097,15.518,15.4681,15.4681,37200.0
2011-05-02 11:10:00,18.59,18.59,18.55,18.55,43200.0,15.4681,15.4681,15.4348,15.4348,43200.0
2011-05-02 11:20:00,18.55,18.56,18.5,18.5,68400.0,15.4348,15.4431,15.3932,15.3932,68400.0
2011-05-02 11:30:00,18.5,18.5,18.48,18.49,46800.0,15.3932,15.3932,15.3766,15.3849,46800.0
2011-05-02 11:40:00,18.49,18.51,18.48,18.48,43200.0,15.3849,15.4015,15.3766,15.3766,43200.0
2011-05-02 11:50:00,18.48,18.49,18.48,18.48,96400.0,15.3766,15.3849,15.3766,15.3766,96400.0
2011-05-02 12:00:00,18.47,18.47,18.44,18.44,46000.0,15.3682,15.3682,15.3433,15.3433,46000.0
2011-05-02 12:10:00,18.43,18.43,18.39,18.39,80000.0,15.3349,15.3349,15.3017,15.3017,80000.0
2011-05-02 12:20:00,18.39,18.39,18.32,18.33,59600.0,15.3017,15.3017,15.2434,15.2517,59600.0
2011-05-02 12:30:00,18.33,18.35,18.31,18.35,44400.0,15.2517,15.2684,15.2351,15.2684,44400.0
2011-05-02 12:40:00,18.35,18.35,18.32,18.33,30000.0,15.2684,15.2684,15.2434,15.2517,30000.0
2011-05-02 12:50:00,18.33,18.38,18.33,18.36,45200.0,15.2517,15.2933,15.2517,15.2767,45200.0
2011-05-02 13:00:00,18.36,18.38,18.35,18.37,20400.0,15.2767,15.2933,15.2684,15.285,20400.0
2011-05-02 13:10:00,18.37,18.41,18.37,18.4,30800.0,15.285,15.3183,15.285,15.31,30800.0
2011-05-02 13:20:00,18.4,18.43,18.4,18.43,34000.0,15.31,15.3349,15.31,15.3349,34000.0
2011-05-02 13:30:00,18.43,18.43,18.42,18.43,33600.0,15.3349,15.3349,15.3266,15.3349,33600.0
2011-05-02 13:40:00,18.43,18.43,18.42,18.42,34800.0,15.3349,15.3349,15.3266,15.3266,34800.0
2011-05-02 13:50:00,18.42,18.42,18.41,18.41,30800.0,15.3266,15.3266,15.3183,15.3183,30800.0
2011-05-02 14:00:00,18.41,18.43,18.41,18.43,54400.0,15.3183,15.3349,15.3183,15.3349,54400.0
2011-05-02 14:10:00,18.43,18.43,18.42,18.42,73200.0,15.3349,15.3349,15.3266,15.3266,73200.0
2011-05-02 14:20:00,18.42,18.42,18.37,18.38,84400.0,15.3266,15.3266,15.285,15.2933,84400.0
2011-05-02 14:30:00,18.38,18.39,18.38,18.39,44000.0,15.2933,15.3017,15.2933,15.3017,44000.0
2011-05-02 14:40:00,18.39,18.39,18.37,18.37,42000.0,15.3017,15.3017,15.285,15.285,42000.0
2011-05-02 14:50:00,18.37,18.38,18.34,18.35,113600.0,15.285,15.2933,15.2601,15.2684,113600.0
2011-05-02 15:00:00,18.35,18.36,18.34,18.36,116800.0,15.2684,15.2767,15.2601,15.2767,116800.0
2011-05-02 15:10:00,18.36,18.37,18.33,18.34,52000.0,15.2767,15.285,15.2517,15.2601,52000.0
2011-05-02 15:20:00,18.33,18.35,18.33,18.34,67200.0,15.2517,15.2684,15.2517,15.2601,67200.0
2011-05-02 15:30:00,18.33,18.35,18.33,18.33,139200.0,15.2517,15.2684,15.2517,15.2517,139200.0
2011-05-02 15:40:00,18.33,18.36,18.31,18.35,207200.0,15.2517,15.2767,15.2351,15.2684,207200.0
2011-05-02 15:50:00,18.36,18.36,18.34,18.35,278800.0,15.2767,15.2767,15.2601,15.2684,278800.0
2011-05-03 09:30:00,18.35,18.42,18.3,18.41,87600.0,15.2684,15.3266,15.2268,15.3183,87600.0
2011-05-03 09:40:00,18.41,18.43,18.37,18.41,152800.0,15.3183,15.3349,15.285,15.3183,152800.0
2011-05-03 09:50:00,18.41,18.45,18.4,18.43,121600.0,15.3183,15.3516,15.31,15.3349,121600.0
2011-05-03 10:00:00,18.43,18.44,18.38,18.38,93200.0,15.3349,15.3433,15.2933,15.2933,93200.0
2011-05-03 10:10:00,18.39,18.4,18.33,18.34,149600.0,15.3017,15.31,15.2517,15.2601,149600.0
2011-05-03 10:20:00,18.35,18.36,18.28,18.28,129200.0,15.2684,15.2767,15.2101,15.2101,129200.0
2011-05-03 10:30:00,18.28,18.29,18.24,18.25,68400.0,15.2101,15.2185,15.1769,15.1852,68400.0
2011-05-03 10:40:00,18.24,18.25,18.21,18.23,130000.0,15.1769,15.1852,15.1519,15.1685,130000.0
2011-05-03 10:50:00,18.23,18.23,18.17,18.19,175200.0,15.1685,15.1685,15.1186,15.1353,175200.0
2011-05-03 11:00:00,18.19,18.2,18.19,18.2,73200.0,15.1353,15.1436,15.1353,15.1436,73200.0
2011-05-03 11:10:00,18.2,18.2,18.18,18.19,75600.0,15.1436,15.1436,15.1269,15.1353,75600.0
2011-05-03 11:20:00,18.19,18.19,18.18,18.18,75200.0,15.1353,15.1353,15.1269,15.1269,75200.0
2011-05-03 11:30:00,18.18,18.19,18.15,18.15,183200.0,15.1269,15.1353,15.102,15.102,183200.0
2011-05-03 11:40:00,18.15,18.17,18.15,18.16,226000.0,15.102,15.1186,15.102,15.1103,226000.0
2011-05-03 11:50:00,18.16,18.16,18.16,18.16,42400.0,15.1103,15.1103,15.1103,15.1103,42400.0
2011-05-03 12:00:00,18.16,18.17,18.16,18.16,103200.0,15.1103,15.1186,15.1103,15.1103,103200.0
2011-05-03 12:10:00,18.16,18.17,18.16,18.16,112800.0,15.1103,15.1186,15.1103,15.1103,112800.0
2011-05-03 12:20:00,18.16,18.16,18.15,18.16,97200.0,15.1103,15.1103,15.102,15.1103,97200.0
2011-05-03 12:30:00,18.16,18.16,18.11,18.12,165600.0,15.1103,15.1103,15.0687,15.077,165600.0
2011-05-03 12:40:00,18.12,18.16,18.12,18.16,140400.0,15.077,15.1103,15.077,15.1103,140400.0
2011-05-03 12:50:00,18.16,18.21,18.16,18.18,239200.0,15.1103,15.1519,15.1103,15.1269,239200.0
2011-05-03 13:00:00,18.18,18.18,18.16,18.18,106800.0,15.1269,15.1269,15.1103,15.1269,106800.0
2011-05-03 13:10:00,18.18,18.18,18.17,18.18,144000.0,15.1269,15.1269,15.1186,15.1269,144000.0
2011-05-03 13:20:00,18.18,18.18,18.14,18.15,182000.0,15.1269,15.1269,15.0936,15.102,182000.0
2011-05-03 13:30:00,18.15,18.15,18.13,18.13,249600.0,15.102,15.102,15.0853,15.0853,249600.0
2011-05-03 13:40:00,18.13,18.13,18.11,18.13,69200.0,15.0853,15.0853,15.0687,15.0853,69200.0
2011-05-03 13:50:00,18.13,18.13,18.11,18.13,76400.0,15.0853,15.0853,15.0687,15.0853,76400.0
2011-05-03 14:00:00,18.13,18.19,18.13,18.18,153600.0,15.0853,15.1353,15.0853,15.1269,153600.0
2011-05-03 14:10:00,18.18,18.19,18.15,18.19,73200.0,15.1269,15.1353,15.102,15.1353,73200.0
2011-05-03 14:20:00,18.19,18.2,18.18,18.2,86400.0,15.1353,15.1436,15.1269,15.1436,86400.0
2011-05-03 14:30:00,18.21,18.21,18.17,18.17,94000.0,15.1519,15.1519,15.1186,15.1186,94000.0
2011-05-03 14:40:00,18.18,18.2,18.17,18.2,73600.0,15.1269,15.1436,15.1186,15.1436,73600.0
2011-05-03 14:50:00,18.19,18.24,18.19,18.24,186400.0,15.1353,15.1769,15.1353,15.1769,186400.0
2011-05-03 15:00:00,18.24,18.28,18.24,18.25,185600.0,15.1769,15.2101,15.1769,15.1852,185600.0
2011-05-03 15:10:00,18.25,18.26,18.24,18.25,67200.0,15.1852,15.1935,15.1769,15.1852,67200.0
2011-05-03 15:20:00,18.25,18.31,18.25,18.3,108000.0,15.1852,15.2351,15.1852,15.2268,108000.0
2011-05-03 15:30:00,18.3,18.31,18.28,18.29,102800.0,15.2268,15.2351,15.2101,15.2185,102800.0
2011-05-03 15:40:00,18.3,18.3,18.28,18.29,99600.0,15.2268,15.2268,15.2101,15.2185,99600.0
2011-05-03 15:50:00,18.29,18.34,18.29,18.33,194800.0,15.2185,15.2601,15.2185,15.2517,194800.0
2011-05-04 09:30:00,18.31,18.39,18.31,18.39,146800.0,15.2351,15.3017,15.2351,15.3017,146800.0
2011-05-04 09:40:00,18.4,18.48,18.37,18.47,177600.0,15.31,15.3766,15.285,15.3682,177600.0
2011-05-04 09:50:00,18.47,18.51,18.42,18.42,203200.0,15.3682,15.4015,15.3266,15.3266,203200.0
2011-05-04 10:00:00,18.42,18.45,18.35,18.36,276800.0,15.3266,15.3516,15.2684,15.2767,276800.0
2011-05-04 10:10:00,18.35,18.42,18.35,18.42,103600.0,15.2684,15.3266,15.2684,15.3266,103600.0
2011-05-04 10:20:00,18.42,18.43,18.37,18.38,119600.0,15.3266,15.3349,15.285,15.2933,119600.0
2011-05-04 10:30:00,18.38,18.42,18.35,18.36,176000.0,15.2933,15.3266,15.2684,15.2767,176000.0
2011-05-04 10:40:00,18.36,18.39,18.33,18.35,213200.0,15.2767,15.3017,15.2517,15.2684,213200.0
2011-05-04 10:50:00,18.35,18.41,18.35,18.38,110800.0,15.2684,15.3183,15.2684,15.2933,110800.0
2011-05-04 11:00:00,18.39,18.4,18.36,18.37,59200.0,15.3017,15.31,15.2767,15.285,59200.0
2011-05-04 11:10:00,18.37,18.37,18.29,18.3,132000.0,15.285,15.285,15.2185,15.2268,132000.0
2011-05-04 11:20:00,18.3,18.31,18.26,18.27,75200.0,15.2268,15.2351,15.1935,15.2018,75200.0
2011-05-04 11:30:00,18.26,18.28,18.22,18.25,71200.0,15.1935,15.2101,15.1602,15.1852,71200.0
2011-05-04 11:40:00,18.24,18.25,18.22,18.25,72400.0,15.1769,15.1852,15.1602,15.1852,72400.0
2011-05-04 11:50:00,18.24,18.25,18.22,18.25,33600.0,15.1769,15.1852,15.1602,15.1852,33600.0
2011-05-04 12:00:00,18.25,18.3,18.25,18.29,190000.0,15.1852,15.2268,15.1852,15.2185,190000.0
2011-05-04 12:10:00,18.28,18.29,18.24,18.26,61600.0,15.2101,15.2185,15.1769,15.1935,61600.0
2011-05-04 12:20:00,18.25,18.25,18.22,18.24,284400.0,15.1852,15.1852,15.1602,15.1769,284400.0
2011-05-04 12:30:00,18.24,18.26,18.23,18.24,130800.0,15.1769,15.1935,15.1685,15.1769,130800.0
2011-05-04 12:40:00,18.24,18.28,18.23,18.27,69200.0,15.1769,15.2101,15.1685,15.2018,69200.0
2011-05-04 12:50:00,18.28,18.3,18.26,18.29,106000.0,15.2101,15.2268,15.1935,15.2185,106000.0
2011-05-04 13:00:00,18.29,18.32,18.27,18.31,213600.0,15.2185,15.2434,15.2018,15.2351,213600.0
2011-05-04 13:10:00,18.3,18.36,18.3,18.36,58400.0,15.2268,15.2767,15.2268,15.2767,58400.0
2011-05-04 13:20:00,18.36,18.38,18.35,18.38,107600.0,15.2767,15.2933,15.2684,15.2933,107600.0
2011-05-04 13:30:00,18.37,18.4,18.37,18.39,115200.0,15.285,15.31,15.285,15.3017,115200.0
2011-05-04 13:40:00,18.4,18.4,18.36,18.36,116000.0,15.31,15.31,15.2767,15.2767,116000.0
2011-05-04 13:50:00,18.36,18.37,18.36,18.36,283200.0,15.2767,15.285,15.2767,15.2767,283200.0
2011-05-04 14:00:00,18.36,18.36,18.33,18.34,549600.0,15.2767,15.2767,15.2517,15.2601,549600.0
2011-05-04 14:10:00,18.34,18.36,18.34,18.36,140800.0,15.2601,15.2767,15.2601,15.2767,140800.0
2011-05-04 14:20:00,18.36,18.4,18.36,18.36,134800.0,15.2767,15.31,15.2767,15.2767,134800.0
2011-05-04 14:30:00,18.37,18.39,18.36,18.38,102800.0,15.285,15.3017,15.2767,15.2933,102800.0
2011-05-04 14:40:00,18.39,18.4,18.37,18.37,288000.0,15.3017,15.31,15.285,15.285,288000.0
2011-05-04 14:50:00,18.38,18.42,18.37,18.38,84400.0,15.2933,15.3266,15.285,15.2933,84400.0
2011-05-04 15:00:00,18.38,18.38,18.36,18.37,301200.0,15.2933,15.2933,15.2767,15.285,301200.0
2011-05-04 15:10:00,18.36,18.39,18.36,18.39,124800.0,15.2767,15.3017,15.2767,15.3017,124800.0
2011-05-04 15:20:00,18.39,18.41,18.38,18.4,118400.0,15.3017,15.3183,15.2933,15.31,118400.0
2011-05-04 15:30:00,18.4,18.41,18.37,18.38,411200.0,15.31,15.3183,15.285,15.2933,411200.0
2011-05-04 15:40:00,18.38,18.39,18.36,18.36,292400.0,15.2933,15.3017,15.2767,15.2767,292400.0
2011-05-04 15:50:00,18.36,18.38,18.35,18.36,416800.0,15.2767,15.2933,15.2684,15.2767,416800.0
2011-05-05 09:30:00,18.78,19.38,18.7,19.29,1034000.0,15.6262,16.1254,15.5596,16.0505,1034000.0
2011-05-05 09:40:00,19.29,19.43,19.28,19.37,1025200.0,16.0505,16.167,16.0422,16.1171,1025200.0
2011-05-05 09:50:00,19.38,19.54,19.38,19.52,955200.0,16.1254,16.2585,16.1254,16.2419,955200.0
2011-05-05 10:00:00,19.54,19.66,19.53,19.62,561600.0,16.2585,16.3584,16.2502,16.3251,561600.0
2011-05-05 10:10:00,19.62,19.81,19.61,19.72,976800.0,16.3251,16.4832,16.3168,16.4083,976800.0
2011-05-05 10:20:00,19.72,19.74,19.61,19.67,1256000.0,16.4083,16.425,16.3168,16.3667,1256000.0
2011-05-05 10:30:00,19.66,19.66,19.54,19.57,434000.0,16.3584,16.3584,16.2585,16.2835,434000.0
2011-05-05 10:40:00,19.57,19.69,19.56,19.68,300000.0,16.2835,16.3833,16.2752,16.375,300000.0
2011-05-05 10:50:00,19.68,19.74,19.65,19.68,327200.0,16.375,16.425,16.3501,16.375,327200.0
2011-05-05 11:00:00,19.68,19.68,19.62,19.65,274800.0,16.375,16.375,16.3251,16.3501,274800.0
2011-05-05 11:10:00,19.65,19.67,19.52,19.54,235200.0,16.3501,16.3667,16.2419,16.2585,235200.0
2011-05-05 11:20:00,19.54,19.6,19.54,19.6,296000.0,16.2585,16.3085,16.2585,16.3085,296000.0
2011-05-05 11:30:00,19.6,19.63,19.58,19.6,205600.0,16.3085,16.3334,16.2918,16.3085,205600.0
2011-05-05 11:40:00,19.6,19.67,19.59,19.64,281200.0,16.3085,16.3667,16.3001,16.3417,281200.0
2011-05-05 11:50:00,19.63,19.66,19.61,19.64,226000.0,16.3334,16.3584,16.3168,16.3417,226000.0
2011-05-05 12:00:00,19.64,19.72,19.63,19.71,150000.0,16.3417,16.4083,16.3334,16.4,150000.0
2011-05-05 12:10:00,19.7,19.77,19.7,19.74,757200.0,16.3917,16.4499,16.3917,16.425,757200.0
2011-05-05 12:20:00,19.74,19.84,19.74,19.84,211200.0,16.425,16.5082,16.425,16.5082,211200.0
2011-05-05 12:30:00,19.84,19.84,19.75,19.75,168800.0,16.5082,16.5082,16.4333,16.4333,168800.0
2011-05-05 12:40:00,19.76,19.76,19.67,19.68,156000.0,16.4416,16.4416,16.3667,16.375,156000.0
2011-05-05 12:50:00,19.68,19.68,19.61,19.64,126400.0,16.375,16.375,16.3168,16.3417,126400.0
2011-05-05 13:00:00,19.64,19.64,19.62,19.63,70400.0,16.3417,16.3417,16.3251,16.3334,70400.0
2011-05-05 13:10:00,19.63,19.68,19.63,19.66,70400.0,16.3334,16.375,16.3334,16.3584,70400.0
2011-05-05 13:20:00,19.66,19.66,19.64,19.66,140000.0,16.3584,16.3584,16.3417,16.3584,140000.0
2011-05-05 13:30:00,19.66,19.69,19.64,19.66,189600.0,16.3584,16.3833,16.3417,16.3584,189600.0
2011-05-05 13:40:00,19.65,19.69,19.62,19.68,193200.0,16.3501,16.3833,16.3251,16.375,193200.0
2011-05-05 13:50:00,19.68,19.74,19.66,19.73,189200.0,16.375,16.425,16.3584,16.4166,189200.0
2011-05-05 14:00:00,19.73,19.73,19.65,19.65,114400.0,16.4166,16.4166,16.3501,16.3501,114400.0
2011-05-05 14:10:00,19.65,19.65,19.62,19.63,129200.0,16.3501,16.3501,16.3251,16.3334,129200.0
2011-05-05 14:20:00,19.63,19.69,19.63,19.68,184400.0,16.3334,16.3833,16.3334,16.375,184400.0
2011-05-05 14:30:00,19.68,19.75,19.68,19.75,189600.0,16.375,16.4333,16.375,16.4333,189600.0
2011-05-05 14:40:00,19.74,19.74,19.62,19.65,233200.0,16.425,16.425,16.3251,16.3501,233200.0
2011-05-05 14:50:00,19.65,19.67,19.59,19.59,268400.0,16.3501,16.3667,16.3001,16.3001,268400.0
2011-05-05 15:00:00,19.6,19.6,19.53,19.54,472800.0,16.3085,16.3085,16.2502,16.2585,472800.0
2011-05-05 15:10:00,19.54,19.58,19.48,19.56,401200.0,16.2585,16.2918,16.2086,16.2752,401200.0
2011-05-05 15:20:00,19.56,19.59,19.49,19.5,370000.0,16.2752,16.3001,16.2169,16.2253,370000.0
2011-05-05 15:30:00,19.5,19.63,19.5,19.62,390000.0,16.2253,16.3334,16.2253,16.3251,390000.0
2011-05-05 15:40:00,19.62,19.67,19.59,19.66,479200.0,16.3251,16.3667,16.3001,16.3584,479200.0
2011-05-05 15:50:00,19.66,19.66,19.59,19.64,533200.0,16.3584,16.3584,16.3001,16.3417,533200.0
2011-05-06 09:30:00,19.78,19.91,19.74,19.83,343200.0,16.4582,16.5664,16.425,16.4998,343200.0
2011-05-06 09:40:00,19.84,19.88,19.78,19.78,274800.0,16.5082,16.5414,16.4582,16.4582,274800.0
2011-05-06 09:50:00,19.78,19.9,19.78,19.81,271200.0,16.4582,16.5581,16.4582,16.4832,271200.0
2011-05-06 10:00:00,19.81,19.83,19.71,19.74,262400.0,16.4832,16.4998,16.4,16.425,262400.0
2011-05-06 10:10:00,19.74,19.8,19.73,19.75,286400.0,16.425,16.4749,16.4166,16.4333,286400.0
2011-05-06 10:20:00,19.75,19.78,19.68,19.7,309200.0,16.4333,16.4582,16.375,16.3917,309200.0
2011-05-06 10:30:00,19.7,19.71,19.65,19.7,186000.0,16.3917,16.4,16.3501,16.3917,186000.0
2011-05-06 10:40:00,19.7,19.73,19.68,19.69,106000.0,16.3917,16.4166,16.375,16.3833,106000.0
2011-05-06 10:50:00,19.68,19.69,19.61,19.61,159600.0,16.375,16.3833,16.3168,16.3168,159600.0
2011-05-06 11:00:00,19.61,19.63,19.6,19.62,122400.0,16.3168,16.3334,16.3085,16.3251,122400.0
2011-05-06 11:10:00,19.62,19.74,19.62,19.73,139600.0,16.3251,16.425,16.3251,16.4166,139600.0
2011-05-06 11:20:00,19.73,19.74,19.68,19.69,78000.0,16.4166,16.425,16.375,16.3833,78000.0
2011-05-06 11:30:00,19.7,19.71,19.65,19.7,52800.0,16.3917,16.4,16.3501,16.3917,52800.0
2011-05-06 11:40:00,19.71,19.78,19.69,19.78,156000.0,16.4,16.4582,16.3833,16.4582,156000.0
2011-05-06 11:50:00,19.78,19.81,19.76,19.81,58400.0,16.4582,16.4832,16.4416,16.4832,58400.0
2011-05-06 12:00:00,19.81,19.81,19.75,19.75,60800.0,16.4832,16.4832,16.4333,16.4333,60800.0
2011-05-06 12:10:00,19.75,19.79,19.75,19.76,78800.0,16.4333,16.4666,16.4333,16.4416,78800.0
2011-05-06 12:20:00,19.76,19.79,19.75,19.75,110000.0,16.4416,16.4666,16.4333,16.4333,110000.0
2011-05-06 12:30:00,19.75,19.78,19.74,19.75,176800.0,16.4333,16.4582,16.425,16.4333,176800.0
2011-05-06 12:40:00,19.74,19.75,19.67,19.67,68800.0,16.425,16.4333,16.3667,16.3667,68800.0
2011-05-06 12:50:00,19.68,19.7,19.66,19.69,65200.0,16.375,16.3917,16.3584,16.3833,65200.0
2011-05-06 13:00:00,19.69,19.71,19.65,19.7,78800.0,16.3833,16.4,16.3501,16.3917,78800.0
2011-05-06 13:10:00,19.71,19.71,19.59,19.61,126400.0,16.4,16.4,16.3001,16.3168,126400.0
2011-05-06 13:20:00,19.59,19.63,19.58,19.63,98800.0,16.3001,16.3334,16.2918,16.3334,98800.0
2011-05-06 13:30:00,19.63,19.66,19.62,19.66,116800.0,16.3334,16.3584,16.3251,16.3584,116800.0
2011-05-06 13:40:00,19.65,19.69,19.62,19.63,123600.0,16.3501,16.3833,16.3251,16.3334,123600.0
2011-05-06 13:50:00,19.62,19.64,19.6,19.6,43600.0,16.3251,16.3417,16.3085,16.3085,43600.0
2011-05-06 14:00:00,19.6,19.63,19.59,19.63,117600.0,16.3085,16.3334,16.3001,16.3334,117600.0
2011-05-06 14:10:00,19.63,19.68,19.61,19.62,103200.0,16.3334,16.375,16.3168,16.3251,103200.0
2011-05-06 14:20:00,19.62,19.62,19.5,19.52,99200.0,16.3251,16.3251,16.2253,16.2419,99200.0
2011-05-06 14:30:00,19.51,19.52,19.49,19.52,168400.0,16.2336,16.2419,16.2169,16.2419,168400.0
2011-05-06 14:40:00,19.52,19.55,19.5,19.53,62400.0,16.2419,16.2669,16.2253,16.2502,62400.0
2011-05-06 14:50:00,19.53,19.55,19.51,19.53,75200.0,16.2502,16.2669,16.2336,16.2502,75200.0
2011-05-06 15:00:00,19.53,19.6,19.53,19.58,81600.0,16.2502,16.3085,16.2502,16.2918,81600.0
2011-05-06 15:10:00,19.57,19.59,19.55,19.57,80800.0,16.2835,16.3001,16.2669,16.2835,80800.0
2011-05-06 15:20:00,19.57,19.57,19.52,19.54,70400.0,16.2835,16.2835,16.2419,16.2585,70400.0
2011-05-06 15:30:00,19.54,19.56,19.52,19.53,123200.0,16.2585,16.2752,16.2419,16.2502,123200.0
2011-05-06 15:40:00,19.53,19.59,19.53,19.58,165200.0,16.2502,16.3001,16.2502,16.2918,165200.0
2011-05-06 15:50:00,19.57,19.58,19.55,19.55,332000.0,16.2835,16.2918,16.2669,16.2669,332000.0
2011-05-09 09:30:00,19.62,19.68,19.49,19.66,174800.0,16.3251,16.375,16.2169,16.3584,174800.0
2011-05-09 09:40:00,19.65,19.7,19.59,19.61,113200.0,16.3501,16.3917,16.3001,16.3168,113200.0
2011-05-09 09:50:00,19.61,19.7,19.6,19.66,120400.0,16.3168,16.3917,16.3085,16.3584,120400.0
2011-05-09 10:00:00,19.66,19.73,19.65,19.67,163200.0,16.3584,16.4166,16.3501,16.3667,163200.0
2011-05-09 10:10:00,19.68,19.75,19.66,19.67,121600.0,16.375,16.4333,16.3584,16.3667,121600.0
2011-05-09 10:20:00,19.67,19.67,19.6,19.64,73200.0,16.3667,16.3667,16.3085,16.3417,73200.0
2011-05-09 10:30:00,19.63,19.66,19.61,19.63,112000.0,16.3334,16.3584,16.3168,16.3334,112000.0
2011-05-09 10:40:00,19.62,19.68,19.61,19.66,157600.0,16.3251,16.375,16.3168,16.3584,157600.0
2011-05-09 10:50:00,19.66,19.72,19.63,19.69,114800.0,16.3584,16.4083,16.3334,16.3833,114800.0
2011-05-09 11:00:00,19.68,19.69,19.66,19.67,123600.0,16.375,16.3833,16.3584,16.3667,123600.0
2011-05-09 11:10:00,19.67,19.68,19.64,19.66,33600.0,16.3667,16.375,16.3417,16.3584,33600.0
2011-05-09 11:20:00,19.66,19.66,19.6,19.6,24000.0,16.3584,16.3584,16.3085,16.3085,24000.0
2011-05-09 11:30:00,19.61,19.65,19.6,19.61,139200.0,16.3168,16.3501,16.3085,16.3168,139200.0
2011-05-09 11:40:00,19.61,19.61,19.57,19.6,56800.0,16.3168,16.3168,16.2835,16.3085,56800.0
2011-05-09 11:50:00,19.59,19.66,19.58,19.65,109200.0,16.3001,16.3584,16.2918,16.3501,109200.0
2011-05-09 12:00:00,19.64,19.71,19.63,19.7,46000.0,16.3417,16.4,16.3334,16.3917,46000.0
2011-05-09 12:10:00,19.71,19.75,19.71,19.73,56400.0,16.4,16.4333,16.4,16.4166,56400.0
2011-05-09 12:20:00,19.73,19.75,19.72,19.74,70400.0,16.4166,16.4333,16.4083,16.425,70400.0
2011-05-09 12:30:00,19.73,19.77,19.73,19.76,104000.0,16.4166,16.4499,16.4166,16.4416,104000.0
2011-05-09 12:40:00,19.77,19.77,19.73,19.74,103200.0,16.4499,16.4499,16.4166,16.425,103200.0
2011-05-09 12:50:00,19.74,19.75,19.68,19.68,55600.0,16.425,16.4333,16.375,16.375,55600.0
2011-05-09 13:00:00,19.69,19.71,19.68,19.68,45600.0,16.3833,16.4,16.375,16.375,45600.0
2011-05-09 13:10:00,19.68,19.7,19.67,19.69,48800.0,16.375,16.3917,16.3667,16.3833,48800.0
2011-05-09 13:20:00,19.68,19.71,19.68,19.71,86400.0,16.375,16.4,16.375,16.4,86400.0
2011-05-09 13:30:00,19.7,19.71,19.69,19.71,35600.0,16.3917,16.4,16.3833,16.4,35600.0
2011-05-09 13:40:00,19.72,19.74,19.71,19.74,77600.0,16.4083,16.425,16.4,16.425,77600.0
2011-05-09 13:50:00,19.75,19.75,19.72,19.73,36400.0,16.4333,16.4333,16.4083,16.4166,36400.0
2011-05-09 14:00:00,19.72,19.73,19.68,19.68,124000.0,16.4083,16.4166,16.375,16.375,124000.0
2011-05-09 14:10:00,19.68,19.68,19.63,19.65,58400.0,16.375,16.375,16.3334,16.3501,58400.0
2011-05-09 14:20:00,19.65,19.65,19.63,19.64,38000.0,16.3501,16.3501,16.3334,16.3417,38000.0
2011-05-09 14:30:00,19.64,19.66,19.64,19.66,41600.0,16.3417,16.3584,16.3417,16.3584,41600.0
2011-05-09 14:40:00,19.65,19.66,19.61,19.61,78000.0,16.3501,16.3584,16.3168,16.3168,78000.0
2011-05-09 14:50:00,19.61,19.62,19.57,19.61,100800.0,16.3168,16.3251,16.2835,16.3168,100800.0
2011-05-09 15:00:00,19.61,19.64,19.61,19.62,96000.0,16.3168,16.3417,16.3168,16.3251,96000.0
2011-05-09 15:10:00,19.62,19.64,19.62,19.64,53600.0,16.3251,16.3417,16.3251,16.3417,53600.0
2011-05-09 15:20:00,19.64,19.66,19.63,19.64,87600.0,16.3417,16.3584,16.3334,16.3417,87600.0
2011-05-09 15:30:00,19.64,19.67,19.62,19.66,124000.0,16.3417,16.3667,16.3251,16.3584,124000.0
2011-05-09 15:40:00,19.66,19.66,19.63,19.65,72400.0,16.3584,16.3584,16.3334,16.3501,72400.0
2011-05-09 15:50:00,19.65,19.66,19.62,19.64,193600.0,16.3501,16.3584,16.3251,16.3417,193600.0
2011-05-10 09:30:00,19.75,19.81,19.66,19.77,98400.0,16.4333,16.4832,16.3584,16.4499,98400.0
2011-05-10 09:40:00,19.75,19.79,19.71,19.78,149600.0,16.4333,16.4666,16.4,16.4582,149600.0
2011-05-10 09:50:00,19.78,19.81,19.74,19.77,79600.0,16.4582,16.4832,16.425,16.4499,79600.0
2011-05-10 10:00:00,19.77,19.83,19.77,19.83,201200.0,16.4499,16.4998,16.4499,16.4998,201200.0
2011-05-10 10:10:00,19.83,19.87,19.82,19.87,116400.0,16.4998,16.5331,16.4915,16.5331,116400.0
2011-05-10 10:20:00,19.87,19.92,19.86,19.92,168000.0,16.5331,16.5747,16.5248,16.5747,168000.0
2011-05-10 10:30:00,19.92,19.96,19.92,19.95,223600.0,16.5747,16.608,16.5747,16.5997,223600.0
2011-05-10 10:40:00,19.96,19.96,19.94,19.94,207600.0,16.608,16.608,16.5914,16.5914,207600.0
2011-05-10 10:50:00,19.95,19.95,19.94,19.95,102800.0,16.5997,16.5997,16.5914,16.5997,102800.0
2011-05-10 11:00:00,19.94,19.96,19.94,19.96,106800.0,16.5914,16.608,16.5914,16.608,106800.0
2011-05-10 11:10:00,19.96,19.99,19.9,19.9,188800.0,16.608,16.633,16.5581,16.5581,188800.0
2011-05-10 11:20:00,19.9,19.9,19.85,19.86,69600.0,16.5581,16.5581,16.5165,16.5248,69600.0
2011-05-10 11:30:00,19.86,19.87,19.85,19.85,52000.0,16.5248,16.5331,16.5165,16.5165,52000.0
2011-05-10 11:40:00,19.86,19.86,19.85,19.86,49600.0,16.5248,16.5248,16.5165,16.5248,49600.0
2011-05-10 11:50:00,19.86,19.89,19.84,19.87,55600.0,16.5248,16.5498,16.5082,16.5331,55600.0
2011-05-10 12:00:00,19.87,19.88,19.85,19.86,61600.0,16.5331,16.5414,16.5165,16.5248,61600.0
2011-05-10 12:10:00,19.86,19.95,19.86,19.94,108800.0,16.5248,16.5997,16.5248,16.5914,108800.0
2011-05-10 12:20:00,19.95,19.96,19.85,19.86,152800.0,16.5997,16.608,16.5165,16.5248,152800.0
2011-05-10 12:30:00,19.85,19.86,19.83,19.86,58400.0,16.5165,16.5248,16.4998,16.5248,58400.0
2011-05-10 12:40:00,19.86,19.88,19.84,19.86,69600.0,16.5248,16.5414,16.5082,16.5248,69600.0
2011-05-10 12:50:00,19.86,19.87,19.84,19.85,64400.0,16.5248,16.5331,16.5082,16.5165,64400.0
2011-05-10 13:00:00,19.85,19.85,19.82,19.82,52800.0,16.5165,16.5165,16.4915,16.4915,52800.0
2011-05-10 13:10:00,19.82,19.83,19.8,19.8,110400.0,16.4915,16.4998,16.4749,16.4749,110400.0
2011-05-10 13:20:00,19.8,19.86,19.8,19.86,96800.0,16.4749,16.5248,16.4749,16.5248,96800.0
2011-05-10 13:30:00,19.86,19.89,19.86,19.88,62400.0,16.5248,16.5498,16.5248,16.5414,62400.0
2011-05-10 13:40:00,19.89,19.93,19.89,19.93,77200.0,16.5498,16.583,16.5498,16.583,77200.0
2011-05-10 13:50:00,19.92,19.94,19.91,19.93,77200.0,16.5747,16.5914,16.5664,16.583,77200.0
2011-05-10 14:00:00,19.93,19.95,19.89,19.89,109200.0,16.583,16.5997,16.5498,16.5498,109200.0
2011-05-10 14:10:00,19.89,19.91,19.87,19.89,96000.0,16.5498,16.5664,16.5331,16.5498,96000.0
2011-05-10 14:20:00,19.89,19.91,19.88,19.9,101600.0,16.5498,16.5664,16.5414,16.5581,101600.0
2011-05-10 14:30:00,19.9,20.15,19.89,19.96,119200.0,16.5581,16.7661,16.5498,16.608,119200.0
2011-05-10 14:40:00,19.96,19.97,19.93,19.95,90000.0,16.608,16.6163,16.583,16.5997,90000.0
2011-05-10 14:50:00,19.95,19.97,19.94,19.97,85200.0,16.5997,16.6163,16.5914,16.6163,85200.0
2011-05-10 15:00:00,19.97,19.97,19.93,19.93,76800.0,16.6163,16.6163,16.583,16.583,76800.0
2011-05-10 15:10:00,19.93,19.95,19.93,19.94,102000.0,16.583,16.5997,16.583,16.5914,102000.0
2011-05-10 15:20:00,19.95,19.97,19.93,19.96,211600.0,16.5997,16.6163,16.583,16.608,211600.0
2011-05-10 15:30:00,19.96,20.02,19.96,19.99,389600.0,16.608,16.6579,16.608,16.633,389600.0
2011-05-10 15:40:00,19.99,19.99,19.96,19.96,134800.0,16.633,16.633,16.608,16.608,134800.0
2011-05-10 15:50:00,19.96,19.96,19.92,19.94,208800.0,16.608,16.608,16.5747,16.5914,208800.0
2011-05-11 09:30:00,20.0,20.0,19.9,19.95,175200.0,16.6413,16.6413,16.5581,16.5997,175200.0
2011-05-11 09:40:00,19.95,20.04,19.94,19.95,165600.0,16.5997,16.6746,16.5914,16.5997,165600.0
2011-05-11 09:50:00,19.97,20.01,19.96,19.97,138000.0,16.6163,16.6496,16.608,16.6163,138000.0
2011-05-11 10:00:00,19.98,19.98,19.92,19.93,160000.0,16.6246,16.6246,16.5747,16.583,160000.0
2011-05-11 10:10:00,19.93,20.0,19.93,19.97,88000.0,16.583,16.6413,16.583,16.6163,88000.0
2011-05-11 10:20:00,19.95,20.0,19.95,19.95,259600.0,16.5997,16.6413,16.5997,16.5997,259600.0
2011-05-11 10:30:00,19.96,20.0,19.95,19.97,207200.0,16.608,16.6413,16.5997,16.6163,207200.0
2011-05-11 10:40:00,19.97,20.06,19.96,20.05,88800.0,16.6163,16.6912,16.608,16.6829,88800.0
2011-05-11 10:50:00,20.05,20.08,20.04,20.06,167600.0,16.6829,16.7079,16.6746,16.6912,167600.0
2011-05-11 11:00:00,20.06,20.1,20.04,20.07,192000.0,16.6912,16.7245,16.6746,16.6995,192000.0
2011-05-11 11:10:00,20.07,20.07,20.01,20.04,57200.0,16.6995,16.6995,16.6496,16.6746,57200.0
2011-05-11 11:20:00,20.04,20.04,20.02,20.03,69600.0,16.6746,16.6746,16.6579,16.6663,69600.0
2011-05-11 11:30:00,20.02,20.06,20.0,20.0,158800.0,16.6579,16.6912,16.6413,16.6413,158800.0
2011-05-11 11:40:00,20.01,20.04,20.0,20.03,63200.0,16.6496,16.6746,16.6413,16.6663,63200.0
2011-05-11 11:50:00,20.02,20.05,20.0,20.0,256400.0,16.6579,16.6829,16.6413,16.6413,256400.0
2011-05-11 12:00:00,20.01,20.03,19.91,19.94,159200.0,16.6496,16.6663,16.5664,16.5914,159200.0
2011-05-11 12:10:00,19.93,19.94,19.83,19.86,216800.0,16.583,16.5914,16.4998,16.5248,216800.0
2011-05-11 12:20:00,19.86,19.93,19.86,19.9,70000.0,16.5248,16.583,16.5248,16.5581,70000.0
2011-05-11 12:30:00,19.9,19.95,19.89,19.95,78400.0,16.5581,16.5997,16.5498,16.5997,78400.0
2011-05-11 12:40:00,19.94,19.98,19.94,19.95,110400.0,16.5914,16.6246,16.5914,16.5997,110400.0
2011-05-11 12:50:00,19.95,20.02,19.95,20.02,108400.0,16.5997,16.6579,16.5997,16.6579,108400.0
2011-05-11 13:00:00,20.01,20.01,19.96,19.98,91200.0,16.6496,16.6496,16.608,16.6246,91200.0
2011-05-11 13:10:00,19.97,19.99,19.97,19.98,107200.0,16.6163,16.633,16.6163,16.6246,107200.0
2011-05-11 13:20:00,19.97,19.98,19.96,19.98,94800.0,16.6163,16.6246,16.608,16.6246,94800.0
2011-05-11 13:30:00,19.97,19.98,19.96,19.98,170800.0,16.6163,16.6246,16.608,16.6246,170800.0
2011-05-11 13:40:00,19.97,19.97,19.95,19.95,54000.0,16.6163,16.6163,16.5997,16.5997,54000.0
2011-05-11 13:50:00,19.95,19.96,19.94,19.95,80400.0,16.5997,16.608,16.5914,16.5997,80400.0
2011-05-11 14:00:00,19.96,20.0,19.95,19.98,106400.0,16.608,16.6413,16.5997,16.6246,106400.0
2011-05-11 14:10:00,19.98,20.01,19.96,20.01,105600.0,16.6246,16.6496,16.608,16.6496,105600.0
2011-05-11 14:20:00,20.01,20.02,20.0,20.01,155600.0,16.6496,16.6579,16.6413,16.6496,155600.0
2011-05-11 14:30:00,20.01,20.09,20.01,20.08,109600.0,16.6496,16.7162,16.6496,16.7079,109600.0
2011-05-11 14:40:00,20.08,20.09,20.06,20.07,71600.0,16.7079,16.7162,16.6912,16.6995,71600.0
2011-05-11 14:50:00,20.07,20.11,20.05,20.11,103200.0,16.6995,16.7328,16.6829,16.7328,103200.0
2011-05-11 15:00:00,20.11,20.11,20.08,20.11,153600.0,16.7328,16.7328,16.7079,16.7328,153600.0
2011-05-11 15:10:00,20.11,20.16,20.11,20.16,188800.0,16.7328,16.7744,16.7328,16.7744,188800.0
2011-05-11 15:20:00,20.16,20.22,20.16,20.17,324400.0,16.7744,16.8243,16.7744,16.7827,324400.0
2011-05-11 15:30:00,20.17,20.2,20.17,20.2,312400.0,16.7827,16.8077,16.7827,16.8077,312400.0
2011-05-11 15:40:00,20.2,20.26,20.2,20.26,402000.0,16.8077,16.8576,16.8077,16.8576,402000.0
2011-05-11 15:50:00,20.25,20.29,20.24,20.27,608000.0,16.8493,16.8826,16.841,16.8659,608000.0
2011-05-12 09:30:00,20.15,20.36,20.15,20.26,378400.0,16.7661,16.9408,16.7661,16.8576,378400.0
2011-05-12 09:40:00,20.25,20.54,20.21,20.49,469200.0,16.8493,17.0906,16.816,17.049,469200.0
2011-05-12 09:50:00,20.48,20.52,20.41,20.52,174800.0,17.0407,17.074,16.9824,17.074,174800.0
2011-05-12 10:00:00,20.52,20.6,20.46,20.55,500000.0,17.074,17.1405,17.024,17.0989,500000.0
2011-05-12 10:10:00,20.57,20.58,20.5,20.55,332000.0,17.1156,17.1239,17.0573,17.0989,332000.0
2011-05-12 10:20:00,20.56,20.67,20.55,20.65,252400.0,17.1072,17.1988,17.0989,17.1821,252400.0
2011-05-12 10:30:00,20.64,20.78,20.63,20.75,570400.0,17.1738,17.2903,17.1655,17.2653,570400.0
2011-05-12 10:40:00,20.75,20.75,20.73,20.74,337200.0,17.2653,17.2653,17.2487,17.257,337200.0
2011-05-12 10:50:00,20.74,20.74,20.57,20.59,260400.0,17.257,17.257,17.1156,17.1322,260400.0
2011-05-12 11:00:00,20.58,20.63,20.54,20.6,275600.0,17.1239,17.1655,17.0906,17.1405,275600.0
2011-05-12 11:10:00,20.6,20.62,20.54,20.57,215200.0,17.1405,17.1572,17.0906,17.1156,215200.0
2011-05-12 11:20:00,20.58,20.63,20.57,20.59,226400.0,17.1239,17.1655,17.1156,17.1322,226400.0
2011-05-12 11:30:00,20.59,20.65,20.56,20.59,156400.0,17.1322,17.1821,17.1072,17.1322,156400.0
2011-05-12 11:40:00,20.59,20.61,20.51,20.54,233200.0,17.1322,17.1488,17.0656,17.0906,233200.0
2011-05-12 11:50:00,20.53,20.58,20.53,20.55,133200.0,17.0823,17.1239,17.0823,17.0989,133200.0
2011-05-12 12:00:00,20.55,20.58,20.54,20.57,115600.0,17.0989,17.1239,17.0906,17.1156,115600.0
2011-05-12 12:10:00,20.58,20.58,20.55,20.56,67200.0,17.1239,17.1239,17.0989,17.1072,67200.0
2011-05-12 12:20:00,20.57,20.57,20.53,20.54,106400.0,17.1156,17.1156,17.0823,17.0906,106400.0
2011-05-12 12:30:00,20.54,20.55,20.5,20.51,424000.0,17.0906,17.0989,17.0573,17.0656,424000.0
2011-05-12 12:40:00,20.51,20.54,20.48,20.54,143200.0,17.0656,17.0906,17.0407,17.0906,143200.0
2011-05-12 12:50:00,20.54,20.55,20.51,20.55,280800.0,17.0906,17.0989,17.0656,17.0989,280800.0
2011-05-12 13:00:00,20.54,20.58,20.53,20.54,203200.0,17.0906,17.1239,17.0823,17.0906,203200.0
2011-05-12 13:10:00,20.54,20.57,20.52,20.53,352400.0,17.0906,17.1156,17.074,17.0823,352400.0
2011-05-12 13:20:00,20.53,20.55,20.52,20.52,91200.0,17.0823,17.0989,17.074,17.074,91200.0
2011-05-12 13:30:00,20.53,20.55,20.5,20.54,135600.0,17.0823,17.0989,17.0573,17.0906,135600.0
2011-05-12 13:40:00,20.53,20.53,20.51,20.53,108000.0,17.0823,17.0823,17.0656,17.0823,108000.0
2011-05-12 13:50:00,20.53,20.53,20.52,20.53,126000.0,17.0823,17.0823,17.074,17.0823,126000.0
2011-05-12 14:00:00,20.53,20.54,20.52,20.53,214800.0,17.0823,17.0906,17.074,17.0823,214800.0
2011-05-12 14:10:00,20.53,20.55,20.52,20.54,324800.0,17.0823,17.0989,17.074,17.0906,324800.0
2011-05-12 14:20:00,20.54,20.55,20.51,20.53,276400.0,17.0906,17.0989,17.0656,17.0823,276400.0
2011-05-12 14:30:00,20.52,20.53,20.5,20.51,131200.0,17.074,17.0823,17.0573,17.0656,131200.0
2011-05-12 14:40:00,20.5,20.52,20.49,20.5,187200.0,17.0573,17.074,17.049,17.0573,187200.0
2011-05-12 14:50:00,20.5,20.52,20.49,20.5,117200.0,17.0573,17.074,17.049,17.0573,117200.0
2011-05-12 15:00:00,20.5,20.52,20.48,20.51,124400.0,17.0573,17.074,17.0407,17.0656,124400.0
2011-05-12 15:10:00,20.51,20.56,20.5,20.55,132800.0,17.0656,17.1072,17.0573,17.0989,132800.0
2011-05-12 15:20:00,20.55,20.59,20.53,20.58,138000.0,17.0989,17.1322,17.0823,17.1239,138000.0
2011-05-12 15:30:00,20.58,20.65,20.58,20.65,345200.0,17.1239,17.1821,17.1239,17.1821,345200.0
2011-05-12 15:40:00,20.64,20.65,20.6,20.65,419600.0,17.1738,17.1821,17.1405,17.1821,419600.0
2011-05-12 15:50:00,20.65,20.65,20.61,20.61,286400.0,17.1821,17.1821,17.1488,17.1488,286400.0
2011-05-13 09:30:00,20.68,20.7,20.56,20.56,129200.0,17.2071,17.2237,17.1072,17.1072,129200.0
2011-05-13 09:40:00,20.56,20.67,20.56,20.61,93200.0,17.1072,17.1988,17.1072,17.1488,93200.0
2011-05-13 09:50:00,20.63,20.7,20.61,20.64,99600.0,17.1655,17.2237,17.1488,17.1738,99600.0
2011-05-13 10:00:00,20.65,20.67,20.53,20.55,222800.0,17.1821,17.1988,17.0823,17.0989,222800.0
2011-05-13 10:10:00,20.55,20.61,20.52,20.58,290800.0,17.0989,17.1488,17.074,17.1239,290800.0
2011-05-13 10:20:00,20.59,20.63,20.58,20.59,249600.0,17.1322,17.1655,17.1239,17.1322,249600.0
2011-05-13 10:30:00,20.59,20.63,20.58,20.62,133200.0,17.1322,17.1655,17.1239,17.1572,133200.0
2011-05-13 10:40:00,20.61,20.67,20.61,20.64,160400.0,17.1488,17.1988,17.1488,17.1738,160400.0
2011-05-13 10:50:00,20.63,20.65,20.61,20.65,129600.0,17.1655,17.1821,17.1488,17.1821,129600.0
2011-05-13 11:00:00,20.65,20.66,20.63,20.65,134800.0,17.1821,17.1905,17.1655,17.1821,134800.0
2011-05-13 11:10:00,20.65,20.68,20.63,20.65,116400.0,17.1821,17.2071,17.1655,17.1821,116400.0
2011-05-13 11:20:00,20.65,20.66,20.63,20.65,118800.0,17.1821,17.1905,17.1655,17.1821,118800.0
2011-05-13 11:30:00,20.64,20.67,20.64,20.64,69600.0,17.1738,17.1988,17.1738,17.1738,69600.0
2011-05-13 11:40:00,20.63,20.69,20.63,20.68,101600.0,17.1655,17.2154,17.1655,17.2071,101600.0
2011-05-13 11:50:00,20.68,20.7,20.61,20.61,78400.0,17.2071,17.2237,17.1488,17.1488,78400.0
2011-05-13 12:00:00,20.62,20.65,20.6,20.63,110800.0,17.1572,17.1821,17.1405,17.1655,110800.0
2011-05-13 12:10:00,20.63,20.67,20.59,20.66,74000.0,17.1655,17.1988,17.1322,17.1905,74000.0
2011-05-13 12:20:00,20.66,20.68,20.65,20.67,42800.0,17.1905,17.2071,17.1821,17.1988,42800.0
2011-05-13 12:30:00,20.67,20.69,20.64,20.68,72800.0,17.1988,17.2154,17.1738,17.2071,72800.0
2011-05-13 12:40:00,20.68,20.7,20.68,20.69,70000.0,17.2071,17.2237,17.2071,17.2154,70000.0
2011-05-13 12:50:00,20.68,20.68,20.63,20.64,56000.0,17.2071,17.2071,17.1655,17.1738,56000.0
2011-05-13 13:00:00,20.64,20.68,20.64,20.67,82400.0,17.1738,17.2071,17.1738,17.1988,82400.0
2011-05-13 13:10:00,20.68,20.69,20.67,20.67,45600.0,17.2071,17.2154,17.1988,17.1988,45600.0
2011-05-13 13:20:00,20.67,20.69,20.65,20.67,56000.0,17.1988,17.2154,17.1821,17.1988,56000.0
2011-05-13 13:30:00,20.67,20.69,20.65,20.66,61200.0,17.1988,17.2154,17.1821,17.1905,61200.0
2011-05-13 13:40:00,20.66,20.68,20.65,20.67,62400.0,17.1905,17.2071,17.1821,17.1988,62400.0
2011-05-13 13:50:00,20.67,20.67,20.66,20.67,42000.0,17.1988,17.1988,17.1905,17.1988,42000.0
2011-05-13 14:00:00,20.67,20.69,20.64,20.68,151200.0,17.1988,17.2154,17.1738,17.2071,151200.0
2011-05-13 14:10:00,20.68,20.7,20.68,20.69,64000.0,17.2071,17.2237,17.2071,17.2154,64000.0
2011-05-13 14:20:00,20.69,20.7,20.66,20.68,80000.0,17.2154,17.2237,17.1905,17.2071,80000.0
2011-05-13 14:30:00,20.68,20.7,20.67,20.7,90000.0,17.2071,17.2237,17.1988,17.2237,90000.0
2011-05-13 14:40:00,20.7,20.72,20.7,20.71,96800.0,17.2237,17.2404,17.2237,17.2321,96800.0
2011-05-13 14:50:00,20.71,20.73,20.7,20.72,156800.0,17.2321,17.2487,17.2237,17.2404,156800.0
2011-05-13 15:00:00,20.72,20.72,20.67,20.67,115600.0,17.2404,17.2404,17.1988,17.1988,115600.0
2011-05-13 15:10:00,20.67,20.7,20.66,20.67,92000.0,17.1988,17.2237,17.1905,17.1988,92000.0
2011-05-13 15:20:00,20.66,20.66,20.62,20.65,247600.0,17.1905,17.1905,17.1572,17.1821,247600.0
2011-05-13 15:30:00,20.65,20.69,20.65,20.68,192800.0,17.1821,17.2154,17.1821,17.2071,192800.0
2011-05-13 15:40:00,20.68,20.69,20.67,20.68,108800.0,17.2071,17.2154,17.1988,17.2071,108800.0
2011-05-13 15:50:00,20.67,20.68,20.66,20.66,260000.0,17.1988,17.2071,17.1905,17.1905,260000.0
2011-05-16 09:30:00,20.61,20.63,20.48,20.58,330000.0,17.1488,17.1655,17.0407,17.1239,330000.0
2011-05-16 09:40:00,20.58,20.6,20.54,20.56,209600.0,17.1239,17.1405,17.0906,17.1072,209600.0
2011-05-16 09:50:00,20.56,20.58,20.52,20.54,264000.0,17.1072,17.1239,17.074,17.0906,264000.0
2011-05-16 10:00:00,20.55,20.6,20.53,20.56,172800.0,17.0989,17.1405,17.0823,17.1072,172800.0
2011-05-16 10:10:00,20.56,20.6,20.53,20.57,232000.0,17.1072,17.1405,17.0823,17.1156,232000.0
2011-05-16 10:20:00,20.58,20.64,20.57,20.61,118800.0,17.1239,17.1738,17.1156,17.1488,118800.0
2011-05-16 10:30:00,20.61,20.67,20.58,20.62,156000.0,17.1488,17.1988,17.1239,17.1572,156000.0
2011-05-16 10:40:00,20.62,20.63,20.56,20.56,137600.0,17.1572,17.1655,17.1072,17.1072,137600.0
2011-05-16 10:50:00,20.57,20.57,20.48,20.52,134400.0,17.1156,17.1156,17.0407,17.074,134400.0
2011-05-16 11:00:00,20.52,20.53,20.5,20.52,78400.0,17.074,17.0823,17.0573,17.074,78400.0
2011-05-16 11:10:00,20.52,20.53,20.5,20.51,62400.0,17.074,17.0823,17.0573,17.0656,62400.0
2011-05-16 11:20:00,20.51,20.52,20.48,20.49,56400.0,17.0656,17.074,17.0407,17.049,56400.0
2011-05-16 11:30:00,20.49,20.53,20.48,20.51,55200.0,17.049,17.0823,17.0407,17.0656,55200.0
2011-05-16 11:40:00,20.52,20.52,20.47,20.5,77600.0,17.074,17.074,17.0324,17.0573,77600.0
2011-05-16 11:50:00,20.5,20.5,20.45,20.46,60000.0,17.0573,17.0573,17.0157,17.024,60000.0
2011-05-16 12:00:00,20.46,20.47,20.45,20.45,80000.0,17.024,17.0324,17.0157,17.0157,80000.0
2011-05-16 12:10:00,20.45,20.48,20.44,20.47,51200.0,17.0157,17.0407,17.0074,17.0324,51200.0
2011-05-16 12:20:00,20.48,20.52,20.48,20.51,49200.0,17.0407,17.074,17.0407,17.0656,49200.0
2011-05-16 12:30:00,20.51,20.54,20.5,20.52,51200.0,17.0656,17.0906,17.0573,17.074,51200.0
2011-05-16 12:40:00,20.52,20.53,20.48,20.5,32800.0,17.074,17.0823,17.0407,17.0573,32800.0
2011-05-16 12:50:00,20.5,20.51,20.46,20.48,75600.0,17.0573,17.0656,17.024,17.0407,75600.0
2011-05-16 13:00:00,20.48,20.48,20.46,20.48,42800.0,17.0407,17.0407,17.024,17.0407,42800.0
2011-05-16 13:10:00,20.48,20.5,20.47,20.49,47200.0,17.0407,17.0573,17.0324,17.049,47200.0
2011-05-16 13:20:00,20.48,20.5,20.47,20.5,62000.0,17.0407,17.0573,17.0324,17.0573,62000.0
2011-05-16 13:30:00,20.5,20.53,20.5,20.51,92800.0,17.0573,17.0823,17.0573,17.0656,92800.0
2011-05-16 13:40:00,20.51,20.52,20.5,20.5,63600.0,17.0656,17.074,17.0573,17.0573,63600.0
2011-05-16 13:50:00,20.5,20.53,20.5,20.5,42800.0,17.0573,17.0823,17.0573,17.0573,42800.0
2011-05-16 14:00:00,20.5,20.54,20.49,20.53,63600.0,17.0573,17.0906,17.049,17.0823,63600.0
2011-05-16 14:10:00,20.52,20.54,20.5,20.54,80000.0,17.074,17.0906,17.0573,17.0906,80000.0
2011-05-16 14:20:00,20.54,20.54,20.52,20.52,224400.0,17.0906,17.0906,17.074,17.074,224400.0
2011-05-16 14:30:00,20.52,20.55,20.52,20.53,96800.0,17.074,17.0989,17.074,17.0823,96800.0
2011-05-16 14:40:00,20.53,20.54,20.52,20.53,96800.0,17.0823,17.0906,17.074,17.0823,96800.0
2011-05-16 14:50:00,20.53,20.53,20.48,20.48,137600.0,17.0823,17.0823,17.0407,17.0407,137600.0
2011-05-16 15:00:00,20.48,20.48,20.46,20.47,240000.0,17.0407,17.0407,17.024,17.0324,240000.0
2011-05-16 15:10:00,20.47,20.48,20.42,20.42,145600.0,17.0324,17.0407,16.9908,16.9908,145600.0
2011-05-16 15:20:00,20.42,20.42,20.37,20.38,180000.0,16.9908,16.9908,16.9492,16.9575,180000.0
2011-05-16 15:30:00,20.39,20.43,20.38,20.42,129200.0,16.9658,16.9991,16.9575,16.9908,129200.0
2011-05-16 15:40:00,20.42,20.43,20.4,20.42,174400.0,16.9908,16.9991,16.9741,16.9908,174400.0
2011-05-16 15:50:00,20.43,20.45,20.42,20.44,325200.0,16.9991,17.0157,16.9908,17.0074,325200.0
2011-05-17 09:30:00,20.27,20.43,20.26,20.37,349200.0,16.8659,16.9991,16.8576,16.9492,349200.0
2011-05-17 09:40:00,20.37,20.51,20.34,20.48,187200.0,16.9492,17.0656,16.9242,17.0407,187200.0
2011-05-17 09:50:00,20.48,20.51,20.4,20.4,232400.0,17.0407,17.0656,16.9741,16.9741,232400.0
2011-05-17 10:00:00,20.4,20.43,20.35,20.41,237200.0,16.9741,16.9991,16.9325,16.9824,237200.0
2011-05-17 10:10:00,20.41,20.5,20.4,20.48,154000.0,16.9824,17.0573,16.9741,17.0407,154000.0
2011-05-17 10:20:00,20.48,20.52,20.45,20.46,177200.0,17.0407,17.074,17.0157,17.024,177200.0
2011-05-17 10:30:00,20.46,20.5,20.39,20.4,175600.0,17.024,17.0573,16.9658,16.9741,175600.0
2011-05-17 10:40:00,20.4,20.43,20.34,20.35,165600.0,16.9741,16.9991,16.9242,16.9325,165600.0
2011-05-17 10:50:00,20.35,20.43,20.35,20.39,78000.0,16.9325,16.9991,16.9325,16.9658,78000.0
2011-05-17 11:00:00,20.4,20.4,20.31,20.32,69200.0,16.9741,16.9741,16.8992,16.9075,69200.0
2011-05-17 11:10:00,20.32,20.39,20.32,20.33,63600.0,16.9075,16.9658,16.9075,16.9159,63600.0
2011-05-17 11:20:00,20.34,20.36,20.29,20.3,74000.0,16.9242,16.9408,16.8826,16.8909,74000.0
2011-05-17 11:30:00,20.31,20.32,20.25,20.29,124000.0,16.8992,16.9075,16.8493,16.8826,124000.0
2011-05-17 11:40:00,20.29,20.36,20.29,20.35,141600.0,16.8826,16.9408,16.8826,16.9325,141600.0
2011-05-17 11:50:00,20.34,20.37,20.33,20.34,49600.0,16.9242,16.9492,16.9159,16.9242,49600.0
2011-05-17 12:00:00,20.35,20.35,20.28,20.28,61200.0,16.9325,16.9325,16.8743,16.8743,61200.0
2011-05-17 12:10:00,20.28,20.31,20.28,20.28,37200.0,16.8743,16.8992,16.8743,16.8743,37200.0
2011-05-17 12:20:00,20.27,20.3,20.27,20.3,44000.0,16.8659,16.8909,16.8659,16.8909,44000.0
2011-05-17 12:30:00,20.3,20.31,20.28,20.3,47600.0,16.8909,16.8992,16.8743,16.8909,47600.0
2011-05-17 12:40:00,20.3,20.33,20.27,20.27,124000.0,16.8909,16.9159,16.8659,16.8659,124000.0
2011-05-17 12:50:00,20.27,20.29,20.25,20.29,34800.0,16.8659,16.8826,16.8493,16.8826,34800.0
2011-05-17 13:00:00,20.3,20.31,20.27,20.3,42800.0,16.8909,16.8992,16.8659,16.8909,42800.0
2011-05-17 13:10:00,20.29,20.31,20.28,20.3,43200.0,16.8826,16.8992,16.8743,16.8909,43200.0
2011-05-17 13:20:00,20.3,20.31,20.27,20.3,24800.0,16.8909,16.8992,16.8659,16.8909,24800.0
2011-05-17 13:30:00,20.3,20.31,20.27,20.29,32800.0,16.8909,16.8992,16.8659,16.8826,32800.0
2011-05-17 13:40:00,20.28,20.3,20.26,20.26,49200.0,16.8743,16.8909,16.8576,16.8576,49200.0
2011-05-17 13:50:00,20.26,20.28,20.24,20.24,69200.0,16.8576,16.8743,16.841,16.841,69200.0
2011-05-17 14:00:00,20.25,20.28,20.24,20.24,51600.0,16.8493,16.8743,16.841,16.841,51600.0
2011-05-17 14:10:00,20.24,20.28,20.24,20.26,42800.0,16.841,16.8743,16.841,16.8576,42800.0
2011-05-17 14:20:00,20.26,20.27,20.23,20.25,56400.0,16.8576,16.8659,16.8327,16.8493,56400.0
2011-05-17 14:30:00,20.25,20.25,20.23,20.24,101600.0,16.8493,16.8493,16.8327,16.841,101600.0
2011-05-17 14:40:00,20.24,20.24,20.18,20.22,159600.0,16.841,16.841,16.7911,16.8243,159600.0
2011-05-17 14:50:00,20.23,20.27,20.23,20.26,313200.0,16.8327,16.8659,16.8327,16.8576,313200.0
2011-05-17 15:00:00,20.26,20.3,20.25,20.28,113200.0,16.8576,16.8909,16.8493,16.8743,113200.0
2011-05-17 15:10:00,20.27,20.29,20.25,20.28,127600.0,16.8659,16.8826,16.8493,16.8743,127600.0
2011-05-17 15:20:00,20.29,20.32,20.24,20.25,132800.0,16.8826,16.9075,16.841,16.8493,132800.0
2011-05-17 15:30:00,20.25,20.27,20.24,20.25,143600.0,16.8493,16.8659,16.841,16.8493,143600.0
2011-05-17 15:40:00,20.25,20.26,20.22,20.22,262800.0,16.8493,16.8576,16.8243,16.8243,262800.0
2011-05-17 15:50:00,20.23,20.27,20.21,20.25,635600.0,16.8327,16.8659,16.816,16.8493,635600.0
2011-05-18 09:30:00,20.18,20.29,19.95,20.23,220800.0,16.7911,16.8826,16.5997,16.8327,220800.0
2011-05-18 09:40:00,20.24,20.32,20.21,20.28,117200.0,16.841,16.9075,16.816,16.8743,117200.0
2011-05-18 09:50:00,20.28,20.32,20.25,20.31,126800.0,16.8743,16.9075,16.8493,16.8992,126800.0
2011-05-18 10:00:00,20.3,20.41,20.28,20.4,196800.0,16.8909,16.9824,16.8743,16.9741,196800.0
2011-05-18 10:10:00,20.39,20.4,20.27,20.3,130400.0,16.9658,16.9741,16.8659,16.8909,130400.0
2011-05-18 10:20:00,20.3,20.33,20.24,20.33,170400.0,16.8909,16.9159,16.841,16.9159,170400.0
2011-05-18 10:30:00,20.32,20.35,20.31,20.31,105600.0,16.9075,16.9325,16.8992,16.8992,105600.0
2011-05-18 10:40:00,20.31,20.33,20.31,20.31,67200.0,16.8992,16.9159,16.8992,16.8992,67200.0
2011-05-18 10:50:00,20.3,20.33,20.27,20.33,47600.0,16.8909,16.9159,16.8659,16.9159,47600.0
2011-05-18 11:00:00,20.33,20.37,20.31,20.34,66000.0,16.9159,16.9492,16.8992,16.9242,66000.0
2011-05-18 11:10:00,20.34,20.37,20.33,20.36,52000.0,16.9242,16.9492,16.9159,16.9408,52000.0
2011-05-18 11:20:00,20.36,20.37,20.32,20.34,101200.0,16.9408,16.9492,16.9075,16.9242,101200.0
2011-05-18 11:30:00,20.33,20.35,20.31,20.34,143600.0,16.9159,16.9325,16.8992,16.9242,143600.0
2011-05-18 11:40:00,20.32,20.34,20.29,20.31,126000.0,16.9075,16.9242,16.8826,16.8992,126000.0
2011-05-18 11:50:00,20.31,20.34,20.3,20.34,94000.0,16.8992,16.9242,16.8909,16.9242,94000.0
2011-05-18 12:00:00,20.34,20.37,20.33,20.36,137600.0,16.9242,16.9492,16.9159,16.9408,137600.0
2011-05-18 12:10:00,20.36,20.43,20.36,20.39,127600.0,16.9408,16.9991,16.9408,16.9658,127600.0
2011-05-18 12:20:00,20.39,20.41,20.38,20.4,74800.0,16.9658,16.9824,16.9575,16.9741,74800.0
2011-05-18 12:30:00,20.4,20.44,20.4,20.42,74000.0,16.9741,17.0074,16.9741,16.9908,74000.0
2011-05-18 12:40:00,20.43,20.44,20.41,20.43,65200.0,16.9991,17.0074,16.9824,16.9991,65200.0
2011-05-18 12:50:00,20.43,20.43,20.37,20.38,153200.0,16.9991,16.9991,16.9492,16.9575,153200.0
2011-05-18 13:00:00,20.38,20.39,20.36,20.38,102000.0,16.9575,16.9658,16.9408,16.9575,102000.0
2011-05-18 13:10:00,20.38,20.39,20.34,20.38,118800.0,16.9575,16.9658,16.9242,16.9575,118800.0
2011-05-18 13:20:00,20.37,20.38,20.35,20.35,145200.0,16.9492,16.9575,16.9325,16.9325,145200.0
2011-05-18 13:30:00,20.35,20.37,20.35,20.37,190000.0,16.9325,16.9492,16.9325,16.9492,190000.0
2011-05-18 13:40:00,20.37,20.37,20.36,20.36,41200.0,16.9492,16.9492,16.9408,16.9408,41200.0
2011-05-18 13:50:00,20.36,20.42,20.36,20.39,70800.0,16.9408,16.9908,16.9408,16.9658,70800.0
2011-05-18 14:00:00,20.39,20.43,20.37,20.41,106800.0,16.9658,16.9991,16.9492,16.9824,106800.0
2011-05-18 14:10:00,20.41,20.42,20.38,20.38,90000.0,16.9824,16.9908,16.9575,16.9575,90000.0
2011-05-18 14:20:00,20.38,20.4,20.34,20.34,140400.0,16.9575,16.9741,16.9242,16.9242,140400.0
2011-05-18 14:30:00,20.34,20.38,20.33,20.35,110800.0,16.9242,16.9575,16.9159,16.9325,110800.0
2011-05-18 14:40:00,20.35,20.37,20.35,20.36,86000.0,16.9325,16.9492,16.9325,16.9408,86000.0
2011-05-18 14:50:00,20.35,20.38,20.35,20.35,78000.0,16.9325,16.9575,16.9325,16.9325,78000.0
2011-05-18 15:00:00,20.35,20.36,20.32,20.32,132800.0,16.9325,16.9408,16.9075,16.9075,132800.0
2011-05-18 15:10:00,20.33,20.35,20.32,20.35,152400.0,16.9159,16.9325,16.9075,16.9325,152400.0
2011-05-18 15:20:00,20.35,20.41,20.34,20.41,239200.0,16.9325,16.9824,16.9242,16.9824,239200.0
2011-05-18 15:30:00,20.41,20.47,20.41,20.45,227600.0,16.9824,17.0324,16.9824,17.0157,227600.0
2011-05-18 15:40:00,20.45,20.46,20.41,20.43,386400.0,17.0157,17.024,16.9824,16.9991,386400.0
2011-05-18 15:50:00,20.43,20.48,20.43,20.47,583200.0,16.9991,17.0407,16.9991,17.0324,583200.0
2011-05-19 09:30:00,20.17,20.37,20.02,20.02,728800.0,16.7827,16.9492,16.6579,16.6579,728800.0
2011-05-19 09:40:00,20.02,20.22,20.0,20.12,448000.0,16.6579,16.8243,16.6413,16.7411,448000.0
2011-05-19 09:50:00,20.11,20.29,20.11,20.28,390400.0,16.7328,16.8826,16.7328,16.8743,390400.0
2011-05-19 10:00:00,20.25,20.3,20.17,20.28,284400.0,16.8493,16.8909,16.7827,16.8743,284400.0
2011-05-19 10:10:00,20.29,20.29,20.22,20.25,176400.0,16.8826,16.8826,16.8243,16.8493,176400.0
2011-05-19 10:20:00,20.25,20.42,20.24,20.32,263200.0,16.8493,16.9908,16.841,16.9075,263200.0
2011-05-19 10:30:00,20.31,20.34,20.28,20.31,143600.0,16.8992,16.9242,16.8743,16.8992,143600.0
2011-05-19 10:40:00,20.31,20.33,20.16,20.2,306800.0,16.8992,16.9159,16.7744,16.8077,306800.0
2011-05-19 10:50:00,20.2,20.24,20.17,20.19,190000.0,16.8077,16.841,16.7827,16.7994,190000.0
2011-05-19 11:00:00,20.19,20.26,20.17,20.17,226400.0,16.7994,16.8576,16.7827,16.7827,226400.0
2011-05-19 11:10:00,20.17,20.25,20.11,20.25,432800.0,16.7827,16.8493,16.7328,16.8493,432800.0
2011-05-19 11:20:00,20.25,20.3,20.17,20.28,271200.0,16.8493,16.8909,16.7827,16.8743,271200.0
2011-05-19 11:30:00,20.3,20.3,20.24,20.28,118000.0,16.8909,16.8909,16.841,16.8743,118000.0
2011-05-19 11:40:00,20.28,20.28,20.18,20.24,107200.0,16.8743,16.8743,16.7911,16.841,107200.0
2011-05-19 11:50:00,20.24,20.25,20.21,20.23,116000.0,16.841,16.8493,16.816,16.8327,116000.0
2011-05-19 12:00:00,20.23,20.23,20.18,20.22,267200.0,16.8327,16.8327,16.7911,16.8243,267200.0
2011-05-19 12:10:00,20.22,20.22,20.18,20.21,122000.0,16.8243,16.8243,16.7911,16.816,122000.0
2011-05-19 12:20:00,20.2,20.23,20.13,20.18,277200.0,16.8077,16.8327,16.7495,16.7911,277200.0
2011-05-19 12:30:00,20.18,20.21,20.15,20.2,86400.0,16.7911,16.816,16.7661,16.8077,86400.0
2011-05-19 12:40:00,20.2,20.21,20.15,20.17,82000.0,16.8077,16.816,16.7661,16.7827,82000.0
2011-05-19 12:50:00,20.18,20.19,20.17,20.18,101600.0,16.7911,16.7994,16.7827,16.7911,101600.0
2011-05-19 13:00:00,20.19,20.21,20.19,20.2,109600.0,16.7994,16.816,16.7994,16.8077,109600.0
2011-05-19 13:10:00,20.2,20.22,20.2,20.22,97600.0,16.8077,16.8243,16.8077,16.8243,97600.0
2011-05-19 13:20:00,20.21,20.24,20.21,20.23,39600.0,16.816,16.841,16.816,16.8327,39600.0
2011-05-19 13:30:00,20.24,20.24,20.22,20.23,60400.0,16.841,16.841,16.8243,16.8327,60400.0
2011-05-19 13:40:00,20.23,20.24,20.22,20.23,49600.0,16.8327,16.841,16.8243,16.8327,49600.0
2011-05-19 13:50:00,20.23,20.24,20.2,20.22,127200.0,16.8327,16.841,16.8077,16.8243,127200.0
2011-05-19 14:00:00,20.22,20.23,20.21,20.22,100000.0,16.8243,16.8327,16.816,16.8243,100000.0
2011-05-19 14:10:00,20.21,20.22,20.18,20.19,116800.0,16.816,16.8243,16.7911,16.7994,116800.0
2011-05-19 14:20:00,20.19,20.21,20.17,20.18,66000.0,16.7994,16.816,16.7827,16.7911,66000.0
2011-05-19 14:30:00,20.18,20.2,20.17,20.19,139200.0,16.7911,16.8077,16.7827,16.7994,139200.0
2011-05-19 14:40:00,20.19,20.22,20.18,20.21,193200.0,16.7994,16.8243,16.7911,16.816,193200.0
2011-05-19 14:50:00,20.2,20.22,20.19,20.2,108000.0,16.8077,16.8243,16.7994,16.8077,108000.0
2011-05-19 15:00:00,20.19,20.22,20.19,20.21,127200.0,16.7994,16.8243,16.7994,16.816,127200.0
2011-05-19 15:10:00,20.21,20.22,20.19,20.19,150400.0,16.816,16.8243,16.7994,16.7994,150400.0
2011-05-19 15:20:00,20.19,20.23,20.19,20.21,213600.0,16.7994,16.8327,16.7994,16.816,213600.0
2011-05-19 15:30:00,20.22,20.23,20.21,20.21,194000.0,16.8243,16.8327,16.816,16.816,194000.0
2011-05-19 15:40:00,20.21,20.22,20.2,20.2,327200.0,16.816,16.8243,16.8077,16.8077,327200.0
2011-05-19 15:50:00,20.21,20.22,20.17,20.21,709200.0,16.816,16.8243,16.7827,16.816,709200.0
2011-05-20 09:30:00,20.09,20.11,19.92,20.03,536000.0,16.7162,16.7328,16.5747,16.6663,536000.0
2011-05-20 09:40:00,20.02,20.05,19.89,19.91,314000.0,16.6579,16.6829,16.5498,16.5664,314000.0
2011-05-20 09:50:00,19.92,19.93,19.82,19.87,410400.0,16.5747,16.583,16.4915,16.5331,410400.0
2011-05-20 10:00:00,19.86,19.88,19.84,19.85,246400.0,16.5248,16.5414,16.5082,16.5165,246400.0
2011-05-20 10:10:00,19.85,19.89,19.85,19.86,155600.0,16.5165,16.5498,16.5165,16.5248,155600.0
2011-05-20 10:20:00,19.85,19.92,19.85,19.92,218800.0,16.5165,16.5747,16.5165,16.5747,218800.0
2011-05-20 10:30:00,19.92,19.94,19.9,19.93,72400.0,16.5747,16.5914,16.5581,16.583,72400.0
2011-05-20 10:40:00,19.93,19.93,19.85,19.86,121600.0,16.583,16.583,16.5165,16.5248,121600.0
2011-05-20 10:50:00,19.86,19.93,19.85,19.91,169200.0,16.5248,16.583,16.5165,16.5664,169200.0
2011-05-20 11:00:00,19.91,19.93,19.88,19.93,92000.0,16.5664,16.583,16.5414,16.583,92000.0
2011-05-20 11:10:00,19.93,19.96,19.91,19.92,86000.0,16.583,16.608,16.5664,16.5747,86000.0
2011-05-20 11:20:00,19.92,19.96,19.92,19.93,69600.0,16.5747,16.608,16.5747,16.583,69600.0
2011-05-20 11:30:00,19.93,19.96,19.93,19.94,81200.0,16.583,16.608,16.583,16.5914,81200.0
2011-05-20 11:40:00,19.93,19.97,19.92,19.94,88800.0,16.583,16.6163,16.5747,16.5914,88800.0
2011-05-20 11:50:00,19.94,19.96,19.93,19.95,60400.0,16.5914,16.608,16.583,16.5997,60400.0
2011-05-20 12:00:00,19.95,20.03,19.95,19.98,218000.0,16.5997,16.6663,16.5997,16.6246,218000.0
2011-05-20 12:10:00,19.98,20.06,19.97,20.06,126000.0,16.6246,16.6912,16.6163,16.6912,126000.0
2011-05-20 12:20:00,20.06,20.13,20.06,20.11,148000.0,16.6912,16.7495,16.6912,16.7328,148000.0
2011-05-20 12:30:00,20.11,20.18,20.1,20.16,114800.0,16.7328,16.7911,16.7245,16.7744,114800.0
2011-05-20 12:40:00,20.16,20.19,20.13,20.14,78800.0,16.7744,16.7994,16.7495,16.7578,78800.0
2011-05-20 12:50:00,20.13,20.15,20.11,20.14,65200.0,16.7495,16.7661,16.7328,16.7578,65200.0
2011-05-20 13:00:00,20.13,20.18,20.13,20.17,69600.0,16.7495,16.7911,16.7495,16.7827,69600.0
2011-05-20 13:10:00,20.17,20.18,20.13,20.17,80000.0,16.7827,16.7911,16.7495,16.7827,80000.0
2011-05-20 13:20:00,20.17,20.17,20.14,20.17,52800.0,16.7827,16.7827,16.7578,16.7827,52800.0
2011-05-20 13:30:00,20.17,20.23,20.17,20.22,59600.0,16.7827,16.8327,16.7827,16.8243,59600.0
2011-05-20 13:40:00,20.23,20.23,20.2,20.22,63600.0,16.8327,16.8327,16.8077,16.8243,63600.0
2011-05-20 13:50:00,20.21,20.25,20.21,20.23,193200.0,16.816,16.8493,16.816,16.8327,193200.0
2011-05-20 14:00:00,20.24,20.24,20.21,20.22,143600.0,16.841,16.841,16.816,16.8243,143600.0
2011-05-20 14:10:00,20.22,20.24,20.21,20.23,90800.0,16.8243,16.841,16.816,16.8327,90800.0
2011-05-20 14:20:00,20.23,20.24,20.22,20.23,90800.0,16.8327,16.841,16.8243,16.8327,90800.0
2011-05-20 14:30:00,20.23,20.23,20.2,20.21,58800.0,16.8327,16.8327,16.8077,16.816,58800.0
2011-05-20 14:40:00,20.21,20.25,20.2,20.23,75600.0,16.816,16.8493,16.8077,16.8327,75600.0
2011-05-20 14:50:00,20.23,20.25,20.23,20.23,118000.0,16.8327,16.8493,16.8327,16.8327,118000.0
2011-05-20 15:00:00,20.24,20.25,20.23,20.25,168000.0,16.841,16.8493,16.8327,16.8493,168000.0
2011-05-20 15:10:00,20.25,20.26,20.24,20.25,174800.0,16.8493,16.8576,16.841,16.8493,174800.0
2011-05-20 15:20:00,20.25,20.26,20.23,20.23,232400.0,16.8493,16.8576,16.8327,16.8327,232400.0
2011-05-20 15:30:00,20.23,20.26,20.21,20.21,361600.0,16.8327,16.8576,16.816,16.816,361600.0
2011-05-20 15:40:00,20.21,20.21,20.15,20.17,249200.0,16.816,16.816,16.7661,16.7827,249200.0
2011-05-20 15:50:00,20.17,20.21,20.17,20.19,513200.0,16.7827,16.816,16.7827,16.7994,513200.0
2011-05-23 09:30:00,20.04,20.24,19.97,20.23,389200.0,16.6746,16.841,16.6163,16.8327,389200.0
2011-05-23 09:40:00,20.23,20.23,20.08,20.14,119200.0,16.8327,16.8327,16.7079,16.7578,119200.0
2011-05-23 09:50:00,20.13,20.14,20.07,20.1,192800.0,16.7495,16.7578,16.6995,16.7245,192800.0
2011-05-23 10:00:00,20.09,20.17,20.09,20.16,85200.0,16.7162,16.7827,16.7162,16.7744,85200.0
2011-05-23 10:10:00,20.15,20.2,20.15,20.16,77600.0,16.7661,16.8077,16.7661,16.7744,77600.0
2011-05-23 10:20:00,20.16,20.22,20.14,20.22,128800.0,16.7744,16.8243,16.7578,16.8243,128800.0
2011-05-23 10:30:00,20.21,20.22,20.13,20.14,120800.0,16.816,16.8243,16.7495,16.7578,120800.0
2011-05-23 10:40:00,20.14,20.14,20.08,20.11,83600.0,16.7578,16.7578,16.7079,16.7328,83600.0
2011-05-23 10:50:00,20.1,20.15,20.08,20.12,84400.0,16.7245,16.7661,16.7079,16.7411,84400.0
2011-05-23 11:00:00,20.11,20.13,20.08,20.08,118800.0,16.7328,16.7495,16.7079,16.7079,118800.0
2011-05-23 11:10:00,20.09,20.11,20.06,20.07,119600.0,16.7162,16.7328,16.6912,16.6995,119600.0
2011-05-23 11:20:00,20.07,20.11,20.04,20.11,62400.0,16.6995,16.7328,16.6746,16.7328,62400.0
2011-05-23 11:30:00,20.11,20.12,20.05,20.09,66400.0,16.7328,16.7411,16.6829,16.7162,66400.0
2011-05-23 11:40:00,20.09,20.1,20.06,20.09,63600.0,16.7162,16.7245,16.6912,16.7162,63600.0
2011-05-23 11:50:00,20.09,20.13,20.09,20.1,36400.0,16.7162,16.7495,16.7162,16.7245,36400.0
2011-05-23 12:00:00,20.11,20.14,20.1,20.13,43200.0,16.7328,16.7578,16.7245,16.7495,43200.0
2011-05-23 12:10:00,20.12,20.14,20.09,20.11,104400.0,16.7411,16.7578,16.7162,16.7328,104400.0
2011-05-23 12:20:00,20.11,20.12,20.09,20.12,47600.0,16.7328,16.7411,16.7162,16.7411,47600.0
2011-05-23 12:30:00,20.12,20.14,20.11,20.13,38800.0,16.7411,16.7578,16.7328,16.7495,38800.0
2011-05-23 12:40:00,20.14,20.17,20.12,20.17,29200.0,16.7578,16.7827,16.7411,16.7827,29200.0
2011-05-23 12:50:00,20.16,20.17,20.14,20.16,36000.0,16.7744,16.7827,16.7578,16.7744,36000.0
2011-05-23 13:00:00,20.16,20.16,20.12,20.14,28400.0,16.7744,16.7744,16.7411,16.7578,28400.0
2011-05-23 13:10:00,20.13,20.14,20.11,20.12,43600.0,16.7495,16.7578,16.7328,16.7411,43600.0
2011-05-23 13:20:00,20.11,20.13,20.1,20.11,58400.0,16.7328,16.7495,16.7245,16.7328,58400.0
2011-05-23 13:30:00,20.11,20.12,20.1,20.11,38000.0,16.7328,16.7411,16.7245,16.7328,38000.0
2011-05-23 13:40:00,20.11,20.14,20.11,20.14,32000.0,16.7328,16.7578,16.7328,16.7578,32000.0
2011-05-23 13:50:00,20.14,20.15,20.11,20.13,39200.0,16.7578,16.7661,16.7328,16.7495,39200.0
2011-05-23 14:00:00,20.13,20.17,20.11,20.16,77600.0,16.7495,16.7827,16.7328,16.7744,77600.0
2011-05-23 14:10:00,20.17,20.18,20.16,20.17,63600.0,16.7827,16.7911,16.7744,16.7827,63600.0
2011-05-23 14:20:00,20.18,20.22,20.16,20.2,68800.0,16.7911,16.8243,16.7744,16.8077,68800.0
2011-05-23 14:30:00,20.2,20.25,20.2,20.22,89200.0,16.8077,16.8493,16.8077,16.8243,89200.0
2011-05-23 14:40:00,20.22,20.23,20.2,20.22,106800.0,16.8243,16.8327,16.8077,16.8243,106800.0
2011-05-23 14:50:00,20.22,20.23,20.2,20.2,88000.0,16.8243,16.8327,16.8077,16.8077,88000.0
2011-05-23 15:00:00,20.2,20.24,20.19,20.19,102800.0,16.8077,16.841,16.7994,16.7994,102800.0
2011-05-23 15:10:00,20.19,20.21,20.17,20.18,71600.0,16.7994,16.816,16.7827,16.7911,71600.0
2011-05-23 15:20:00,20.18,20.19,20.15,20.17,88000.0,16.7911,16.7994,16.7661,16.7827,88000.0
2011-05-23 15:30:00,20.17,20.18,20.13,20.14,116000.0,16.7827,16.7911,16.7495,16.7578,116000.0
2011-05-23 15:40:00,20.14,20.14,20.11,20.12,139600.0,16.7578,16.7578,16.7328,16.7411,139600.0
2011-05-23 15:50:00,20.13,20.13,20.09,20.1,396400.0,16.7495,16.7495,16.7162,16.7245,396400.0
2011-05-24 09:30:00,20.19,20.24,20.04,20.06,166000.0,16.7994,16.841,16.6746,16.6912,166000.0
2011-05-24 09:40:00,20.06,20.15,20.06,20.14,72400.0,16.6912,16.7661,16.6912,16.7578,72400.0
2011-05-24 09:50:00,20.14,20.16,20.13,20.14,84800.0,16.7578,16.7744,16.7495,16.7578,84800.0
2011-05-24 10:00:00,20.15,20.18,20.13,20.18,74800.0,16.7661,16.7911,16.7495,16.7911,74800.0
2011-05-24 10:10:00,20.19,20.24,20.16,20.17,85600.0,16.7994,16.841,16.7744,16.7827,85600.0
2011-05-24 10:20:00,20.16,20.18,20.12,20.12,118800.0,16.7744,16.7911,16.7411,16.7411,118800.0
2011-05-24 10:30:00,20.12,20.14,20.07,20.08,58800.0,16.7411,16.7578,16.6995,16.7079,58800.0
2011-05-24 10:40:00,20.08,20.11,20.07,20.11,36000.0,16.7079,16.7328,16.6995,16.7328,36000.0
2011-05-24 10:50:00,20.1,20.11,20.04,20.04,43200.0,16.7245,16.7328,16.6746,16.6746,43200.0
2011-05-24 11:00:00,20.05,20.07,20.03,20.04,52400.0,16.6829,16.6995,16.6663,16.6746,52400.0
2011-05-24 11:10:00,20.04,20.06,20.02,20.05,45600.0,16.6746,16.6912,16.6579,16.6829,45600.0
2011-05-24 11:20:00,20.05,20.05,20.01,20.03,66400.0,16.6829,16.6829,16.6496,16.6663,66400.0
2011-05-24 11:30:00,20.03,20.06,20.02,20.03,51200.0,16.6663,16.6912,16.6579,16.6663,51200.0
2011-05-24 11:40:00,20.03,20.03,19.97,20.0,124400.0,16.6663,16.6663,16.6163,16.6413,124400.0
2011-05-24 11:50:00,20.0,20.0,19.98,19.99,44400.0,16.6413,16.6413,16.6246,16.633,44400.0
2011-05-24 12:00:00,20.0,20.0,19.98,20.0,36800.0,16.6413,16.6413,16.6246,16.6413,36800.0
2011-05-24 12:10:00,20.0,20.03,20.0,20.01,46800.0,16.6413,16.6663,16.6413,16.6496,46800.0
2011-05-24 12:20:00,20.0,20.02,20.0,20.0,48800.0,16.6413,16.6579,16.6413,16.6413,48800.0
2011-05-24 12:30:00,20.01,20.04,20.0,20.03,44000.0,16.6496,16.6746,16.6413,16.6663,44000.0
2011-05-24 12:40:00,20.03,20.05,20.03,20.03,46800.0,16.6663,16.6829,16.6663,16.6663,46800.0
2011-05-24 12:50:00,20.03,20.04,20.01,20.02,39200.0,16.6663,16.6746,16.6496,16.6579,39200.0
2011-05-24 13:00:00,20.02,20.04,20.02,20.02,47200.0,16.6579,16.6746,16.6579,16.6579,47200.0
2011-05-24 13:10:00,20.02,20.02,20.0,20.0,45600.0,16.6579,16.6579,16.6413,16.6413,45600.0
2011-05-24 13:20:00,19.99,20.03,19.99,20.03,83600.0,16.633,16.6663,16.633,16.6663,83600.0
2011-05-24 13:30:00,20.03,20.03,19.97,19.98,41600.0,16.6663,16.6663,16.6163,16.6246,41600.0
2011-05-24 13:40:00,19.97,19.98,19.96,19.97,60800.0,16.6163,16.6246,16.608,16.6163,60800.0
2011-05-24 13:50:00,19.97,19.99,19.96,19.99,36800.0,16.6163,16.633,16.608,16.633,36800.0
2011-05-24 14:00:00,19.99,20.0,19.96,19.98,58800.0,16.633,16.6413,16.608,16.6246,58800.0
2011-05-24 14:10:00,19.98,19.98,19.97,19.98,54000.0,16.6246,16.6246,16.6163,16.6246,54000.0
2011-05-24 14:20:00,19.98,19.99,19.96,19.98,81600.0,16.6246,16.633,16.608,16.6246,81600.0
2011-05-24 14:30:00,19.99,19.99,19.98,19.98,48400.0,16.633,16.633,16.6246,16.6246,48400.0
2011-05-24 14:40:00,19.98,20.0,19.97,19.99,56400.0,16.6246,16.6413,16.6163,16.633,56400.0
2011-05-24 14:50:00,19.99,20.04,19.99,20.03,44800.0,16.633,16.6746,16.633,16.6663,44800.0
2011-05-24 15:00:00,20.03,20.05,20.02,20.02,85600.0,16.6663,16.6829,16.6579,16.6579,85600.0
2011-05-24 15:10:00,20.02,20.02,19.99,20.0,84400.0,16.6579,16.6579,16.633,16.6413,84400.0
2011-05-24 15:20:00,20.0,20.01,19.99,19.99,84800.0,16.6413,16.6496,16.633,16.633,84800.0
2011-05-24 15:30:00,19.99,19.99,19.95,19.95,164400.0,16.633,16.633,16.5997,16.5997,164400.0
2011-05-24 15:40:00,19.95,19.96,19.92,19.93,176400.0,16.5997,16.608,16.5747,16.583,176400.0
2011-05-24 15:50:00,19.93,19.93,19.89,19.92,455200.0,16.583,16.583,16.5498,16.5747,455200.0
2011-05-25 09:30:00,19.96,19.96,19.77,19.87,252800.0,16.608,16.608,16.4499,16.5331,252800.0
2011-05-25 09:40:00,19.87,20.0,19.86,19.99,196400.0,16.5331,16.6413,16.5248,16.633,196400.0
2011-05-25 09:50:00,19.98,20.03,19.94,20.0,115600.0,16.6246,16.6663,16.5914,16.6413,115600.0
2011-05-25 10:00:00,20.0,20.04,19.95,19.98,180800.0,16.6413,16.6746,16.5997,16.6246,180800.0
2011-05-25 10:10:00,19.99,20.03,19.97,19.99,199600.0,16.633,16.6663,16.6163,16.633,199600.0
2011-05-25 10:20:00,19.99,20.03,19.98,20.03,242800.0,16.633,16.6663,16.6246,16.6663,242800.0
2011-05-25 10:30:00,20.04,20.11,20.01,20.09,115600.0,16.6746,16.7328,16.6496,16.7162,115600.0
2011-05-25 10:40:00,20.08,20.13,20.08,20.1,114400.0,16.7079,16.7495,16.7079,16.7245,114400.0
2011-05-25 10:50:00,20.1,20.13,20.09,20.09,135600.0,16.7245,16.7495,16.7162,16.7162,135600.0
2011-05-25 11:00:00,20.09,20.11,20.08,20.1,134000.0,16.7162,16.7328,16.7079,16.7245,134000.0
2011-05-25 11:10:00,20.1,20.13,20.1,20.1,112800.0,16.7245,16.7495,16.7245,16.7245,112800.0
2011-05-25 11:20:00,20.11,20.14,20.1,20.11,84400.0,16.7328,16.7578,16.7245,16.7328,84400.0
2011-05-25 11:30:00,20.11,20.14,20.1,20.12,51600.0,16.7328,16.7578,16.7245,16.7411,51600.0
2011-05-25 11:40:00,20.11,20.14,20.1,20.13,40000.0,16.7328,16.7578,16.7245,16.7495,40000.0
2011-05-25 11:50:00,20.13,20.15,20.11,20.12,40800.0,16.7495,16.7661,16.7328,16.7411,40800.0
2011-05-25 12:00:00,20.12,20.16,20.12,20.16,68400.0,16.7411,16.7744,16.7411,16.7744,68400.0
2011-05-25 12:10:00,20.16,20.24,20.16,20.24,243600.0,16.7744,16.841,16.7744,16.841,243600.0
2011-05-25 12:20:00,20.24,20.25,20.22,20.23,92800.0,16.841,16.8493,16.8243,16.8327,92800.0
2011-05-25 12:30:00,20.22,20.24,20.19,20.19,66800.0,16.8243,16.841,16.7994,16.7994,66800.0
2011-05-25 12:40:00,20.18,20.2,20.18,20.19,44800.0,16.7911,16.8077,16.7911,16.7994,44800.0
2011-05-25 12:50:00,20.19,20.21,20.18,20.21,42400.0,16.7994,16.816,16.7911,16.816,42400.0
2011-05-25 13:00:00,20.2,20.22,20.19,20.21,112000.0,16.8077,16.8243,16.7994,16.816,112000.0
2011-05-25 13:10:00,20.22,20.23,20.2,20.22,111200.0,16.8243,16.8327,16.8077,16.8243,111200.0
2011-05-25 13:20:00,20.21,20.22,20.18,20.2,72400.0,16.816,16.8243,16.7911,16.8077,72400.0
2011-05-25 13:30:00,20.2,20.26,20.2,20.25,176400.0,16.8077,16.8576,16.8077,16.8493,176400.0
2011-05-25 13:40:00,20.25,20.25,20.19,20.19,142000.0,16.8493,16.8493,16.7994,16.7994,142000.0
2011-05-25 13:50:00,20.2,20.22,20.2,20.2,134800.0,16.8077,16.8243,16.8077,16.8077,134800.0
2011-05-25 14:00:00,20.2,20.24,20.19,20.22,376400.0,16.8077,16.841,16.7994,16.8243,376400.0
2011-05-25 14:10:00,20.22,20.25,20.22,20.23,52400.0,16.8243,16.8493,16.8243,16.8327,52400.0
2011-05-25 14:20:00,20.24,20.33,20.23,20.32,210800.0,16.841,16.9159,16.8327,16.9075,210800.0
2011-05-25 14:30:00,20.32,20.32,20.27,20.27,82800.0,16.9075,16.9075,16.8659,16.8659,82800.0
2011-05-25 14:40:00,20.27,20.28,20.25,20.28,69200.0,16.8659,16.8743,16.8493,16.8743,69200.0
2011-05-25 14:50:00,20.28,20.35,20.28,20.35,189600.0,16.8743,16.9325,16.8743,16.9325,189600.0
2011-05-25 15:00:00,20.36,20.38,20.32,20.37,230000.0,16.9408,16.9575,16.9075,16.9492,230000.0
2011-05-25 15:10:00,20.37,20.39,20.36,20.38,163600.0,16.9492,16.9658,16.9408,16.9575,163600.0
2011-05-25 15:20:00,20.37,20.38,20.33,20.35,182400.0,16.9492,16.9575,16.9159,16.9325,182400.0
2011-05-25 15:30:00,20.35,20.36,20.32,20.35,171200.0,16.9325,16.9408,16.9075,16.9325,171200.0
2011-05-25 15:40:00,20.35,20.35,20.31,20.32,260000.0,16.9325,16.9325,16.8992,16.9075,260000.0
2011-05-25 15:50:00,20.32,20.33,20.28,20.29,626000.0,16.9075,16.9159,16.8743,16.8826,626000.0
2011-05-26 09:30:00,20.19,20.38,20.15,20.38,311600.0,16.7994,16.9575,16.7661,16.9575,311600.0
2011-05-26 09:40:00,20.38,20.4,20.28,20.28,186400.0,16.9575,16.9741,16.8743,16.8743,186400.0
2011-05-26 09:50:00,20.27,20.31,20.26,20.29,112800.0,16.8659,16.8992,16.8576,16.8826,112800.0
2011-05-26 10:00:00,20.29,20.36,20.29,20.33,115200.0,16.8826,16.9408,16.8826,16.9159,115200.0
2011-05-26 10:10:00,20.33,20.36,20.31,20.34,131600.0,16.9159,16.9408,16.8992,16.9242,131600.0
2011-05-26 10:20:00,20.34,20.39,20.32,20.36,107600.0,16.9242,16.9658,16.9075,16.9408,107600.0
2011-05-26 10:30:00,20.35,20.37,20.34,20.36,66800.0,16.9325,16.9492,16.9242,16.9408,66800.0
2011-05-26 10:40:00,20.36,20.38,20.34,20.38,92000.0,16.9408,16.9575,16.9242,16.9575,92000.0
2011-05-26 10:50:00,20.38,20.38,20.33,20.33,317200.0,16.9575,16.9575,16.9159,16.9159,317200.0
2011-05-26 11:00:00,20.33,20.37,20.33,20.34,168800.0,16.9159,16.9492,16.9159,16.9242,168800.0
2011-05-26 11:10:00,20.34,20.35,20.32,20.34,81200.0,16.9242,16.9325,16.9075,16.9242,81200.0
2011-05-26 11:20:00,20.34,20.43,20.33,20.41,142800.0,16.9242,16.9991,16.9159,16.9824,142800.0
2011-05-26 11:30:00,20.42,20.42,20.36,20.36,125600.0,16.9908,16.9908,16.9408,16.9408,125600.0
2011-05-26 11:40:00,20.35,20.4,20.34,20.4,68400.0,16.9325,16.9741,16.9242,16.9741,68400.0
2011-05-26 11:50:00,20.4,20.43,20.39,20.42,115600.0,16.9741,16.9991,16.9658,16.9908,115600.0
2011-05-26 12:00:00,20.42,20.43,20.39,20.42,76000.0,16.9908,16.9991,16.9658,16.9908,76000.0
2011-05-26 12:10:00,20.42,20.43,20.4,20.4,48000.0,16.9908,16.9991,16.9741,16.9741,48000.0
2011-05-26 12:20:00,20.41,20.41,20.4,20.41,67200.0,16.9824,16.9824,16.9741,16.9824,67200.0
2011-05-26 12:30:00,20.41,20.45,20.41,20.45,110800.0,16.9824,17.0157,16.9824,17.0157,110800.0
2011-05-26 12:40:00,20.44,20.51,20.44,20.49,93600.0,17.0074,17.0656,17.0074,17.049,93600.0
2011-05-26 12:50:00,20.49,20.49,20.45,20.45,46000.0,17.049,17.049,17.0157,17.0157,46000.0
2011-05-26 13:00:00,20.45,20.47,20.44,20.44,50800.0,17.0157,17.0324,17.0074,17.0074,50800.0
2011-05-26 13:10:00,20.44,20.48,20.44,20.47,38400.0,17.0074,17.0407,17.0074,17.0324,38400.0
2011-05-26 13:20:00,20.48,20.49,20.46,20.48,47200.0,17.0407,17.049,17.024,17.0407,47200.0
2011-05-26 13:30:00,20.48,20.5,20.47,20.49,150800.0,17.0407,17.0573,17.0324,17.049,150800.0
2011-05-26 13:40:00,20.49,20.5,20.48,20.5,52000.0,17.049,17.0573,17.0407,17.0573,52000.0
2011-05-26 13:50:00,20.49,20.51,20.49,20.5,85200.0,17.049,17.0656,17.049,17.0573,85200.0
2011-05-26 14:00:00,20.5,20.52,20.5,20.51,114000.0,17.0573,17.074,17.0573,17.0656,114000.0
2011-05-26 14:10:00,20.5,20.56,20.5,20.55,98800.0,17.0573,17.1072,17.0573,17.0989,98800.0
2011-05-26 14:20:00,20.55,20.56,20.53,20.53,107600.0,17.0989,17.1072,17.0823,17.0823,107600.0
2011-05-26 14:30:00,20.53,20.54,20.5,20.5,91600.0,17.0823,17.0906,17.0573,17.0573,91600.0
2011-05-26 14:40:00,20.51,20.53,20.5,20.53,86400.0,17.0656,17.0823,17.0573,17.0823,86400.0
2011-05-26 14:50:00,20.53,20.57,20.53,20.56,104000.0,17.0823,17.1156,17.0823,17.1072,104000.0
2011-05-26 15:00:00,20.56,20.56,20.55,20.55,159200.0,17.1072,17.1072,17.0989,17.0989,159200.0
2011-05-26 15:10:00,20.55,20.56,20.55,20.56,175200.0,17.0989,17.1072,17.0989,17.1072,175200.0
2011-05-26 15:20:00,20.56,20.58,20.56,20.57,172800.0,17.1072,17.1239,17.1072,17.1156,172800.0
2011-05-26 15:30:00,20.57,20.58,20.56,20.57,252400.0,17.1156,17.1239,17.1072,17.1156,252400.0
2011-05-26 15:40:00,20.57,20.57,20.55,20.56,288800.0,17.1156,17.1156,17.0989,17.1072,288800.0
2011-05-26 15:50:00,20.56,20.56,20.54,20.55,711600.0,17.1072,17.1072,17.0906,17.0989,711600.0
2011-05-27 09:30:00,20.5,20.59,20.48,20.59,238000.0,17.0573,17.1322,17.0407,17.1322,238000.0
2011-05-27 09:40:00,20.59,20.6,20.54,20.58,142000.0,17.1322,17.1405,17.0906,17.1239,142000.0
2011-05-27 09:50:00,20.57,20.6,20.55,20.59,168000.0,17.1156,17.1405,17.0989,17.1322,168000.0
2011-05-27 10:00:00,20.58,20.6,20.58,20.58,242800.0,17.1239,17.1405,17.1239,17.1239,242800.0
2011-05-27 10:10:00,20.59,20.59,20.58,20.59,142000.0,17.1322,17.1322,17.1239,17.1322,142000.0
2011-05-27 10:20:00,20.59,20.6,20.55,20.57,242000.0,17.1322,17.1405,17.0989,17.1156,242000.0
2011-05-27 10:30:00,20.57,20.57,20.47,20.47,238800.0,17.1156,17.1156,17.0324,17.0324,238800.0
2011-05-27 10:40:00,20.47,20.5,20.45,20.45,93600.0,17.0324,17.0573,17.0157,17.0157,93600.0
2011-05-27 10:50:00,20.46,20.5,20.46,20.5,80800.0,17.024,17.0573,17.024,17.0573,80800.0
2011-05-27 11:00:00,20.5,20.5,20.47,20.48,75600.0,17.0573,17.0573,17.0324,17.0407,75600.0
2011-05-27 11:10:00,20.49,20.5,20.47,20.48,72800.0,17.049,17.0573,17.0324,17.0407,72800.0
2011-05-27 11:20:00,20.47,20.48,20.46,20.47,88800.0,17.0324,17.0407,17.024,17.0324,88800.0
2011-05-27 11:30:00,20.47,20.48,20.41,20.42,38400.0,17.0324,17.0407,16.9824,16.9908,38400.0
2011-05-27 11:40:00,20.42,20.43,20.41,20.43,74400.0,16.9908,16.9991,16.9824,16.9991,74400.0
2011-05-27 11:50:00,20.42,20.43,20.41,20.41,51600.0,16.9908,16.9991,16.9824,16.9824,51600.0
2011-05-27 12:00:00,20.42,20.42,20.38,20.4,77600.0,16.9908,16.9908,16.9575,16.9741,77600.0
2011-05-27 12:10:00,20.4,20.4,20.39,20.4,43200.0,16.9741,16.9741,16.9658,16.9741,43200.0
2011-05-27 12:20:00,20.4,20.41,20.4,20.41,30400.0,16.9741,16.9824,16.9741,16.9824,30400.0
2011-05-27 12:30:00,20.4,20.42,20.4,20.41,38400.0,16.9741,16.9908,16.9741,16.9824,38400.0
2011-05-27 12:40:00,20.41,20.41,20.4,20.41,48800.0,16.9824,16.9824,16.9741,16.9824,48800.0
2011-05-27 12:50:00,20.41,20.43,20.4,20.41,49200.0,16.9824,16.9991,16.9741,16.9824,49200.0
2011-05-27 13:00:00,20.41,20.42,20.41,20.42,34800.0,16.9824,16.9908,16.9824,16.9908,34800.0
2011-05-27 13:10:00,20.42,20.42,20.41,20.41,41600.0,16.9908,16.9908,16.9824,16.9824,41600.0
2011-05-27 13:20:00,20.41,20.41,20.38,20.4,111200.0,16.9824,16.9824,16.9575,16.9741,111200.0
2011-05-27 13:30:00,20.4,20.41,20.4,20.4,62400.0,16.9741,16.9824,16.9741,16.9741,62400.0
2011-05-27 13:40:00,20.41,20.41,20.4,20.4,52000.0,16.9824,16.9824,16.9741,16.9741,52000.0
2011-05-27 13:50:00,20.4,20.41,20.4,20.4,76000.0,16.9741,16.9824,16.9741,16.9741,76000.0
2011-05-27 14:00:00,20.4,20.41,20.4,20.4,72800.0,16.9741,16.9824,16.9741,16.9741,72800.0
2011-05-27 14:10:00,20.4,20.43,20.4,20.41,81200.0,16.9741,16.9991,16.9741,16.9824,81200.0
2011-05-27 14:20:00,20.41,20.43,20.4,20.4,40400.0,16.9824,16.9991,16.9741,16.9741,40400.0
2011-05-27 14:30:00,20.4,20.42,20.4,20.42,61200.0,16.9741,16.9908,16.9741,16.9908,61200.0
2011-05-27 14:40:00,20.42,20.42,20.38,20.38,83600.0,16.9908,16.9908,16.9575,16.9575,83600.0
2011-05-27 14:50:00,20.38,20.39,20.38,20.38,65600.0,16.9575,16.9658,16.9575,16.9575,65600.0
2011-05-27 15:00:00,20.38,20.39,20.37,20.38,83200.0,16.9575,16.9658,16.9492,16.9575,83200.0
2011-05-27 15:10:00,20.38,20.41,20.38,20.38,64000.0,16.9575,16.9824,16.9575,16.9575,64000.0
2011-05-27 15:20:00,20.38,20.39,20.38,20.39,81200.0,16.9575,16.9658,16.9575,16.9658,81200.0
2011-05-27 15:30:00,20.38,20.39,20.38,20.38,96400.0,16.9575,16.9658,16.9575,16.9575,96400.0
2011-05-27 15:40:00,20.38,20.39,20.38,20.39,117600.0,16.9575,16.9658,16.9575,16.9658,117600.0
2011-05-27 15:50:00,20.39,20.43,20.39,20.43,251600.0,16.9658,16.9991,16.9658,16.9991,251600.0
2011-05-31 09:30:00,20.5,20.6,20.41,20.49,210800.0,17.0573,17.1405,16.9824,17.049,210800.0
2011-05-31 09:40:00,20.49,20.49,20.42,20.44,93200.0,17.049,17.049,16.9908,17.0074,93200.0
2011-05-31 09:50:00,20.45,20.47,20.38,20.38,74800.0,17.0157,17.0324,16.9575,16.9575,74800.0
2011-05-31 10:00:00,20.37,20.41,20.37,20.4,87600.0,16.9492,16.9824,16.9492,16.9741,87600.0
2011-05-31 10:10:00,20.41,20.42,20.34,20.35,76800.0,16.9824,16.9908,16.9242,16.9325,76800.0
2011-05-31 10:20:00,20.35,20.36,20.33,20.33,122000.0,16.9325,16.9408,16.9159,16.9159,122000.0
2011-05-31 10:30:00,20.33,20.33,20.31,20.32,63600.0,16.9159,16.9159,16.8992,16.9075,63600.0
2011-05-31 10:40:00,20.32,20.34,20.32,20.32,92800.0,16.9075,16.9242,16.9075,16.9075,92800.0
2011-05-31 10:50:00,20.32,20.34,20.32,20.33,43600.0,16.9075,16.9242,16.9075,16.9159,43600.0
2011-05-31 11:00:00,20.33,20.35,20.33,20.34,74800.0,16.9159,16.9325,16.9159,16.9242,74800.0
2011-05-31 11:10:00,20.33,20.35,20.33,20.34,61200.0,16.9159,16.9325,16.9159,16.9242,61200.0
2011-05-31 11:20:00,20.34,20.35,20.31,20.33,68800.0,16.9242,16.9325,16.8992,16.9159,68800.0
2011-05-31 11:30:00,20.33,20.34,20.32,20.33,52800.0,16.9159,16.9242,16.9075,16.9159,52800.0
2011-05-31 11:40:00,20.33,20.34,20.32,20.34,35200.0,16.9159,16.9242,16.9075,16.9242,35200.0
2011-05-31 11:50:00,20.33,20.34,20.31,20.32,56000.0,16.9159,16.9242,16.8992,16.9075,56000.0
2011-05-31 12:00:00,20.33,20.34,20.31,20.34,44400.0,16.9159,16.9242,16.8992,16.9242,44400.0
2011-05-31 12:10:00,20.34,20.35,20.33,20.34,65200.0,16.9242,16.9325,16.9159,16.9242,65200.0
2011-05-31 12:20:00,20.35,20.36,20.33,20.36,47600.0,16.9325,16.9408,16.9159,16.9408,47600.0
2011-05-31 12:30:00,20.36,20.37,20.33,20.36,60000.0,16.9408,16.9492,16.9159,16.9408,60000.0
2011-05-31 12:40:00,20.36,20.39,20.36,20.39,28400.0,16.9408,16.9658,16.9408,16.9658,28400.0
2011-05-31 12:50:00,20.39,20.4,20.37,20.4,34400.0,16.9658,16.9741,16.9492,16.9741,34400.0
2011-05-31 13:00:00,20.4,20.41,20.4,20.4,21600.0,16.9741,16.9824,16.9741,16.9741,21600.0
2011-05-31 13:10:00,20.4,20.43,20.4,20.43,36800.0,16.9741,16.9991,16.9741,16.9991,36800.0
2011-05-31 13:20:00,20.43,20.43,20.41,20.42,29200.0,16.9991,16.9991,16.9824,16.9908,29200.0
2011-05-31 13:30:00,20.42,20.43,20.41,20.43,37200.0,16.9908,16.9991,16.9824,16.9991,37200.0
2011-05-31 13:40:00,20.42,20.47,20.42,20.46,67200.0,16.9908,17.0324,16.9908,17.024,67200.0
2011-05-31 13:50:00,20.46,20.49,20.45,20.46,50000.0,17.024,17.049,17.0157,17.024,50000.0
2011-05-31 14:00:00,20.46,20.46,20.43,20.44,60800.0,17.024,17.024,16.9991,17.0074,60800.0
2011-05-31 14:10:00,20.44,20.46,20.43,20.45,84400.0,17.0074,17.024,16.9991,17.0157,84400.0
2011-05-31 14:20:00,20.45,20.47,20.45,20.46,53600.0,17.0157,17.0324,17.0157,17.024,53600.0
2011-05-31 14:30:00,20.46,20.47,20.45,20.46,88400.0,17.024,17.0324,17.0157,17.024,88400.0
2011-05-31 14:40:00,20.46,20.5,20.44,20.45,250800.0,17.024,17.0573,17.0074,17.0157,250800.0
2011-05-31 14:50:00,20.45,20.47,20.44,20.45,61200.0,17.0157,17.0324,17.0074,17.0157,61200.0
2011-05-31 15:00:00,20.45,20.45,20.41,20.41,82400.0,17.0157,17.0157,16.9824,16.9824,82400.0
2011-05-31 15:10:00,20.41,20.46,20.41,20.46,122400.0,16.9824,17.024,16.9824,17.024,122400.0
2011-05-31 15:20:00,20.46,20.47,20.43,20.45,92800.0,17.024,17.0324,16.9991,17.0157,92800.0
2011-05-31 15:30:00,20.45,20.45,20.42,20.42,86000.0,17.0157,17.0157,16.9908,16.9908,86000.0
2011-05-31 15:40:00,20.42,20.5,20.42,20.5,152400.0,16.9908,17.0573,16.9908,17.0573,152400.0
2011-05-31 15:50:00,20.49,20.5,20.47,20.49,306800.0,17.049,17.0573,17.0324,17.049,306800.0
2011-06-01 09:30:00,20.49,20.64,20.43,20.51,275600.0,17.049,17.1738,16.9991,17.0656,275600.0
2011-06-01 09:40:00,20.52,20.58,20.5,20.54,120800.0,17.074,17.1239,17.0573,17.0906,120800.0
2011-06-01 09:50:00,20.54,20.57,20.54,20.55,127600.0,17.0906,17.1156,17.0906,17.0989,127600.0
2011-06-01 10:00:00,20.55,20.56,20.5,20.52,110800.0,17.0989,17.1072,17.0573,17.074,110800.0
2011-06-01 10:10:00,20.53,20.56,20.49,20.55,136800.0,17.0823,17.1072,17.049,17.0989,136800.0
2011-06-01 10:20:00,20.56,20.57,20.55,20.55,69600.0,17.1072,17.1156,17.0989,17.0989,69600.0
2011-06-01 10:30:00,20.54,20.55,20.45,20.45,168800.0,17.0906,17.0989,17.0157,17.0157,168800.0
2011-06-01 10:40:00,20.45,20.48,20.39,20.43,218000.0,17.0157,17.0407,16.9658,16.9991,218000.0
2011-06-01 10:50:00,20.43,20.43,20.41,20.43,85600.0,16.9991,16.9991,16.9824,16.9991,85600.0
2011-06-01 11:00:00,20.43,20.47,20.43,20.47,56800.0,16.9991,17.0324,16.9991,17.0324,56800.0
2011-06-01 11:10:00,20.46,20.46,20.38,20.39,38800.0,17.024,17.024,16.9575,16.9658,38800.0
2011-06-01 11:20:00,20.39,20.46,20.38,20.46,49200.0,16.9658,17.024,16.9575,17.024,49200.0
2011-06-01 11:30:00,20.46,20.46,20.41,20.41,28800.0,17.024,17.024,16.9824,16.9824,28800.0
2011-06-01 11:40:00,20.41,20.42,20.39,20.39,49600.0,16.9824,16.9908,16.9658,16.9658,49600.0
2011-06-01 11:50:00,20.39,20.41,20.39,20.39,55200.0,16.9658,16.9824,16.9658,16.9658,55200.0
2011-06-01 12:00:00,20.39,20.4,20.35,20.36,58800.0,16.9658,16.9741,16.9325,16.9408,58800.0
2011-06-01 12:10:00,20.36,20.36,20.31,20.31,56400.0,16.9408,16.9408,16.8992,16.8992,56400.0
2011-06-01 12:20:00,20.31,20.36,20.3,20.32,40400.0,16.8992,16.9408,16.8909,16.9075,40400.0
2011-06-01 12:30:00,20.32,20.36,20.32,20.36,44800.0,16.9075,16.9408,16.9075,16.9408,44800.0
2011-06-01 12:40:00,20.37,20.39,20.36,20.38,82400.0,16.9492,16.9658,16.9408,16.9575,82400.0
2011-06-01 12:50:00,20.39,20.4,20.37,20.4,53200.0,16.9658,16.9741,16.9492,16.9741,53200.0
2011-06-01 13:00:00,20.4,20.41,20.39,20.39,29200.0,16.9741,16.9824,16.9658,16.9658,29200.0
2011-06-01 13:10:00,20.4,20.4,20.34,20.4,104400.0,16.9741,16.9741,16.9242,16.9741,104400.0
2011-06-01 13:20:00,20.4,20.41,20.38,20.4,105200.0,16.9741,16.9824,16.9575,16.9741,105200.0
2011-06-01 13:30:00,20.4,20.43,20.38,20.43,85200.0,16.9741,16.9991,16.9575,16.9991,85200.0
2011-06-01 13:40:00,20.42,20.45,20.42,20.43,48400.0,16.9908,17.0157,16.9908,16.9991,48400.0
2011-06-01 13:50:00,20.43,20.43,20.4,20.42,57200.0,16.9991,16.9991,16.9741,16.9908,57200.0
2011-06-01 14:00:00,20.42,20.43,20.41,20.41,141600.0,16.9908,16.9991,16.9824,16.9824,141600.0
2011-06-01 14:10:00,20.41,20.41,20.37,20.38,59200.0,16.9824,16.9824,16.9492,16.9575,59200.0
2011-06-01 14:20:00,20.39,20.39,20.31,20.31,64400.0,16.9658,16.9658,16.8992,16.8992,64400.0
2011-06-01 14:30:00,20.31,20.31,20.28,20.3,134800.0,16.8992,16.8992,16.8743,16.8909,134800.0
2011-06-01 14:40:00,20.3,20.3,20.25,20.25,184800.0,16.8909,16.8909,16.8493,16.8493,184800.0
2011-06-01 14:50:00,20.25,20.26,20.24,20.25,225200.0,16.8493,16.8576,16.841,16.8493,225200.0
2011-06-01 15:00:00,20.26,20.28,20.24,20.27,152400.0,16.8576,16.8743,16.841,16.8659,152400.0
2011-06-01 15:10:00,20.27,20.27,20.24,20.26,67200.0,16.8659,16.8659,16.841,16.8576,67200.0
2011-06-01 15:20:00,20.26,20.27,20.25,20.26,106400.0,16.8576,16.8659,16.8493,16.8576,106400.0
2011-06-01 15:30:00,20.26,20.27,20.19,20.19,112800.0,16.8576,16.8659,16.7994,16.7994,112800.0
2011-06-01 15:40:00,20.19,20.19,20.15,20.17,296400.0,16.7994,16.7994,16.7661,16.7827,296400.0
2011-06-01 15:50:00,20.2,20.22,20.18,20.18,624000.0,16.8077,16.8243,16.7911,16.7911,624000.0
2011-06-02 09:30:00,20.08,20.17,20.07,20.13,227200.0,16.7079,16.7827,16.6995,16.7495,227200.0
2011-06-02 09:40:00,20.14,20.14,19.94,19.99,196800.0,16.7578,16.7578,16.5914,16.633,196800.0
2011-06-02 09:50:00,19.99,20.15,19.99,20.13,92400.0,16.633,16.7661,16.633,16.7495,92400.0
2011-06-02 10:00:00,20.14,20.19,20.11,20.14,115600.0,16.7578,16.7994,16.7328,16.7578,115600.0
2011-06-02 10:10:00,20.13,20.18,20.07,20.07,75600.0,16.7495,16.7911,16.6995,16.6995,75600.0
2011-06-02 10:20:00,20.07,20.09,20.04,20.09,51600.0,16.6995,16.7162,16.6746,16.7162,51600.0
2011-06-02 10:30:00,20.08,20.11,20.08,20.1,32000.0,16.7079,16.7328,16.7079,16.7245,32000.0
2011-06-02 10:40:00,20.1,20.14,20.1,20.13,48800.0,16.7245,16.7578,16.7245,16.7495,48800.0
2011-06-02 10:50:00,20.12,20.13,20.12,20.13,31200.0,16.7411,16.7495,16.7411,16.7495,31200.0
2011-06-02 11:00:00,20.12,20.14,20.11,20.13,38000.0,16.7411,16.7578,16.7328,16.7495,38000.0
2011-06-02 11:10:00,20.13,20.14,20.1,20.12,78400.0,16.7495,16.7578,16.7245,16.7411,78400.0
2011-06-02 11:20:00,20.13,20.14,20.11,20.11,39600.0,16.7495,16.7578,16.7328,16.7328,39600.0
2011-06-02 11:30:00,20.11,20.11,20.06,20.06,67200.0,16.7328,16.7328,16.6912,16.6912,67200.0
2011-06-02 11:40:00,20.06,20.08,20.0,20.0,68000.0,16.6912,16.7079,16.6413,16.6413,68000.0
2011-06-02 11:50:00,20.0,20.05,20.0,20.03,80400.0,16.6413,16.6829,16.6413,16.6663,80400.0
2011-06-02 12:00:00,20.02,20.04,19.97,19.98,114400.0,16.6579,16.6746,16.6163,16.6246,114400.0
2011-06-02 12:10:00,19.98,20.0,19.96,19.99,34400.0,16.6246,16.6413,16.608,16.633,34400.0
2011-06-02 12:20:00,20.0,20.0,19.97,19.98,30000.0,16.6413,16.6413,16.6163,16.6246,30000.0
2011-06-02 12:30:00,19.98,19.99,19.92,19.93,157600.0,16.6246,16.633,16.5747,16.583,157600.0
2011-06-02 12:40:00,19.93,19.98,19.92,19.95,52400.0,16.583,16.6246,16.5747,16.5997,52400.0
2011-06-02 12:50:00,19.96,20.01,19.96,19.99,38000.0,16.608,16.6496,16.608,16.633,38000.0
2011-06-02 13:00:00,19.99,20.02,19.99,19.99,62800.0,16.633,16.6579,16.633,16.633,62800.0
2011-06-02 13:10:00,19.99,19.99,19.97,19.98,76400.0,16.633,16.633,16.6163,16.6246,76400.0
2011-06-02 13:20:00,19.98,19.99,19.97,19.99,53600.0,16.6246,16.633,16.6163,16.633,53600.0
2011-06-02 13:30:00,19.98,19.99,19.96,19.96,24400.0,16.6246,16.633,16.608,16.608,24400.0
2011-06-02 13:40:00,19.96,19.99,19.96,19.99,32400.0,16.608,16.633,16.608,16.633,32400.0
2011-06-02 13:50:00,19.99,20.03,19.98,20.02,44800.0,16.633,16.6663,16.6246,16.6579,44800.0
2011-06-02 14:00:00,20.02,20.04,20.0,20.03,101600.0,16.6579,16.6746,16.6413,16.6663,101600.0
2011-06-02 14:10:00,20.03,20.07,20.02,20.02,38400.0,16.6663,16.6995,16.6579,16.6579,38400.0
2011-06-02 14:20:00,20.02,20.03,20.01,20.02,30800.0,16.6579,16.6663,16.6496,16.6579,30800.0
2011-06-02 14:30:00,20.02,20.03,20.01,20.01,38400.0,16.6579,16.6663,16.6496,16.6496,38400.0
2011-06-02 14:40:00,20.01,20.04,20.0,20.04,45200.0,16.6496,16.6746,16.6413,16.6746,45200.0
2011-06-02 14:50:00,20.04,20.07,20.04,20.07,53200.0,16.6746,16.6995,16.6746,16.6995,53200.0
2011-06-02 15:00:00,20.07,20.07,20.04,20.05,55200.0,16.6995,16.6995,16.6746,16.6829,55200.0
2011-06-02 15:10:00,20.05,20.06,20.04,20.04,47200.0,16.6829,16.6912,16.6746,16.6746,47200.0
2011-06-02 15:20:00,20.04,20.06,20.03,20.04,90800.0,16.6746,16.6912,16.6663,16.6746,90800.0
2011-06-02 15:30:00,20.04,20.04,20.02,20.03,64800.0,16.6746,16.6746,16.6579,16.6663,64800.0
2011-06-02 15:40:00,20.03,20.05,20.02,20.02,110000.0,16.6663,16.6829,16.6579,16.6579,110000.0
2011-06-02 15:50:00,20.02,20.04,20.0,20.03,269200.0,16.6579,16.6746,16.6413,16.6663,269200.0
2011-06-03 09:30:00,19.8,19.95,19.75,19.92,196400.0,16.5207,16.6458,16.479,16.6208,196400.0
2011-06-03 09:40:00,19.91,19.93,19.84,19.87,130800.0,16.6125,16.6292,16.5541,16.5791,130800.0
2011-06-03 09:50:00,19.88,19.94,19.84,19.93,113200.0,16.5874,16.6375,16.5541,16.6292,113200.0
2011-06-03 10:00:00,19.93,19.98,19.93,19.97,74000.0,16.6292,16.6709,16.6292,16.6625,74000.0
2011-06-03 10:10:00,19.98,19.98,19.89,19.9,114000.0,16.6709,16.6709,16.5958,16.6041,114000.0
2011-06-03 10:20:00,19.89,19.95,19.85,19.95,69200.0,16.5958,16.6458,16.5624,16.6458,69200.0
2011-06-03 10:30:00,19.94,19.98,19.93,19.95,102000.0,16.6375,16.6709,16.6292,16.6458,102000.0
2011-06-03 10:40:00,19.96,19.96,19.93,19.94,237600.0,16.6542,16.6542,16.6292,16.6375,237600.0
2011-06-03 10:50:00,19.94,19.96,19.93,19.94,162000.0,16.6375,16.6542,16.6292,16.6375,162000.0
2011-06-03 11:00:00,19.94,19.94,19.88,19.88,81200.0,16.6375,16.6375,16.5874,16.5874,81200.0
2011-06-03 11:10:00,19.88,19.89,19.81,19.82,128400.0,16.5874,16.5958,16.529,16.5374,128400.0
2011-06-03 11:20:00,19.82,19.87,19.82,19.83,70400.0,16.5374,16.5791,16.5374,16.5457,70400.0
2011-06-03 11:30:00,19.83,19.84,19.76,19.77,70400.0,16.5457,16.5541,16.4873,16.4957,70400.0
2011-06-03 11:40:00,19.78,19.8,19.74,19.75,116800.0,16.504,16.5207,16.4706,16.479,116800.0
2011-06-03 11:50:00,19.76,19.82,19.76,19.82,36400.0,16.4873,16.5374,16.4873,16.5374,36400.0
2011-06-03 12:00:00,19.82,19.86,19.82,19.84,73600.0,16.5374,16.5708,16.5374,16.5541,73600.0
2011-06-03 12:10:00,19.84,19.84,19.82,19.83,40000.0,16.5541,16.5541,16.5374,16.5457,40000.0
2011-06-03 12:20:00,19.83,19.84,19.81,19.82,68800.0,16.5457,16.5541,16.529,16.5374,68800.0
2011-06-03 12:30:00,19.82,19.84,19.82,19.84,36400.0,16.5374,16.5541,16.5374,16.5541,36400.0
2011-06-03 12:40:00,19.84,19.87,19.84,19.87,34800.0,16.5541,16.5791,16.5541,16.5791,34800.0
2011-06-03 12:50:00,19.86,19.87,19.82,19.84,45600.0,16.5708,16.5791,16.5374,16.5541,45600.0
2011-06-03 13:00:00,19.84,19.85,19.82,19.84,66000.0,16.5541,16.5624,16.5374,16.5541,66000.0
2011-06-03 13:10:00,19.84,19.85,19.82,19.82,54800.0,16.5541,16.5624,16.5374,16.5374,54800.0
2011-06-03 13:20:00,19.82,19.83,19.79,19.8,96000.0,16.5374,16.5457,16.5123,16.5207,96000.0
2011-06-03 13:30:00,19.81,19.81,19.79,19.8,47600.0,16.529,16.529,16.5123,16.5207,47600.0
2011-06-03 13:40:00,19.8,19.82,19.8,19.82,22000.0,16.5207,16.5374,16.5207,16.5374,22000.0
2011-06-03 13:50:00,19.82,19.82,19.79,19.79,38000.0,16.5374,16.5374,16.5123,16.5123,38000.0
2011-06-03 14:00:00,19.8,19.8,19.77,19.8,59200.0,16.5207,16.5207,16.4957,16.5207,59200.0
2011-06-03 14:10:00,19.8,19.82,19.8,19.81,51600.0,16.5207,16.5374,16.5207,16.529,51600.0
2011-06-03 14:20:00,19.82,19.82,19.8,19.8,56400.0,16.5374,16.5374,16.5207,16.5207,56400.0
2011-06-03 14:30:00,19.8,19.81,19.79,19.8,44400.0,16.5207,16.529,16.5123,16.5207,44400.0
2011-06-03 14:40:00,19.8,19.83,19.8,19.82,149200.0,16.5207,16.5457,16.5207,16.5374,149200.0
2011-06-03 14:50:00,19.82,19.83,19.79,19.79,60400.0,16.5374,16.5457,16.5123,16.5123,60400.0
2011-06-03 15:00:00,19.79,19.81,19.78,19.79,86400.0,16.5123,16.529,16.504,16.5123,86400.0
2011-06-03 15:10:00,19.79,19.79,19.72,19.72,191200.0,16.5123,16.5123,16.4539,16.4539,191200.0
2011-06-03 15:20:00,19.72,19.74,19.71,19.73,190800.0,16.4539,16.4706,16.4456,16.4623,190800.0
2011-06-03 15:30:00,19.72,19.8,19.72,19.8,265200.0,16.4539,16.5207,16.4539,16.5207,265200.0
2011-06-03 15:40:00,19.79,19.81,19.77,19.79,269200.0,16.5123,16.529,16.4957,16.5123,269200.0
2011-06-03 15:50:00,19.78,19.79,19.75,19.78,238400.0,16.504,16.5123,16.479,16.504,238400.0
2011-06-06 09:30:00,19.79,19.85,19.68,19.74,309600.0,16.5123,16.5624,16.4206,16.4706,309600.0
2011-06-06 09:40:00,19.73,19.74,19.63,19.7,141200.0,16.4623,16.4706,16.3788,16.4373,141200.0
2011-06-06 09:50:00,19.69,19.72,19.68,19.7,62400.0,16.4289,16.4539,16.4206,16.4373,62400.0
2011-06-06 10:00:00,19.7,19.71,19.65,19.66,104800.0,16.4373,16.4456,16.3955,16.4039,104800.0
2011-06-06 10:10:00,19.67,19.71,19.66,19.67,68400.0,16.4122,16.4456,16.4039,16.4122,68400.0
2011-06-06 10:20:00,19.67,19.77,19.66,19.76,89600.0,16.4122,16.4957,16.4039,16.4873,89600.0
2011-06-06 10:30:00,19.77,19.8,19.75,19.76,110800.0,16.4957,16.5207,16.479,16.4873,110800.0
2011-06-06 10:40:00,19.75,19.77,19.71,19.75,88000.0,16.479,16.4957,16.4456,16.479,88000.0
2011-06-06 10:50:00,19.77,19.8,19.76,19.78,189200.0,16.4957,16.5207,16.4873,16.504,189200.0
2011-06-06 11:00:00,19.77,19.79,19.75,19.75,238400.0,16.4957,16.5123,16.479,16.479,238400.0
2011-06-06 11:10:00,19.75,19.77,19.74,19.75,55600.0,16.479,16.4957,16.4706,16.479,55600.0
2011-06-06 11:20:00,19.75,19.78,19.75,19.76,33200.0,16.479,16.504,16.479,16.4873,33200.0
2011-06-06 11:30:00,19.77,19.77,19.74,19.74,24400.0,16.4957,16.4957,16.4706,16.4706,24400.0
2011-06-06 11:40:00,19.74,19.74,19.68,19.69,49600.0,16.4706,16.4706,16.4206,16.4289,49600.0
2011-06-06 11:50:00,19.68,19.7,19.65,19.65,50800.0,16.4206,16.4373,16.3955,16.3955,50800.0
2011-06-06 12:00:00,19.65,19.65,19.63,19.65,34800.0,16.3955,16.3955,16.3788,16.3955,34800.0
2011-06-06 12:10:00,19.65,19.68,19.63,19.64,70400.0,16.3955,16.4206,16.3788,16.3872,70400.0
2011-06-06 12:20:00,19.64,19.65,19.64,19.64,26000.0,16.3872,16.3955,16.3872,16.3872,26000.0
2011-06-06 12:30:00,19.65,19.65,19.61,19.62,66400.0,16.3955,16.3955,16.3622,16.3705,66400.0
2011-06-06 12:40:00,19.62,19.62,19.6,19.6,37200.0,16.3705,16.3705,16.3538,16.3538,37200.0
2011-06-06 12:50:00,19.61,19.65,19.6,19.64,34800.0,16.3622,16.3955,16.3538,16.3872,34800.0
2011-06-06 13:00:00,19.64,19.64,19.62,19.64,36400.0,16.3872,16.3872,16.3705,16.3872,36400.0
2011-06-06 13:10:00,19.64,19.67,19.64,19.66,66400.0,16.3872,16.4122,16.3872,16.4039,66400.0
2011-06-06 13:20:00,19.66,19.67,19.66,19.67,20800.0,16.4039,16.4122,16.4039,16.4122,20800.0
2011-06-06 13:30:00,19.67,19.67,19.64,19.66,28000.0,16.4122,16.4122,16.3872,16.4039,28000.0
2011-06-06 13:40:00,19.66,19.68,19.61,19.68,88800.0,16.4039,16.4206,16.3622,16.4206,88800.0
2011-06-06 13:50:00,19.68,19.69,19.65,19.65,38400.0,16.4206,16.4289,16.3955,16.3955,38400.0
2011-06-06 14:00:00,19.66,19.68,19.63,19.67,40000.0,16.4039,16.4206,16.3788,16.4122,40000.0
2011-06-06 14:10:00,19.67,19.67,19.64,19.64,35600.0,16.4122,16.4122,16.3872,16.3872,35600.0
2011-06-06 14:20:00,19.64,19.66,19.62,19.62,89600.0,16.3872,16.4039,16.3705,16.3705,89600.0
2011-06-06 14:30:00,19.63,19.65,19.63,19.63,39600.0,16.3788,16.3955,16.3788,16.3788,39600.0
2011-06-06 14:40:00,19.63,19.64,19.6,19.61,64400.0,16.3788,16.3872,16.3538,16.3622,64400.0
2011-06-06 14:50:00,19.61,19.61,19.56,19.57,68400.0,16.3622,16.3622,16.3204,16.3288,68400.0
2011-06-06 15:00:00,19.58,19.59,19.54,19.54,88400.0,16.3371,16.3455,16.3038,16.3038,88400.0
2011-06-06 15:10:00,19.54,19.54,19.5,19.52,157200.0,16.3038,16.3038,16.2704,16.2871,157200.0
2011-06-06 15:20:00,19.52,19.52,19.47,19.48,201200.0,16.2871,16.2871,16.2453,16.2537,201200.0
2011-06-06 15:30:00,19.48,19.52,19.48,19.52,145200.0,16.2537,16.2871,16.2537,16.2871,145200.0
2011-06-06 15:40:00,19.52,19.54,19.5,19.51,142400.0,16.2871,16.3038,16.2704,16.2787,142400.0
2011-06-06 15:50:00,19.51,19.51,19.47,19.49,329600.0,16.2787,16.2787,16.2453,16.262,329600.0
2011-06-07 09:30:00,19.48,19.65,19.48,19.62,152000.0,16.2537,16.3955,16.2537,16.3705,152000.0
2011-06-07 09:40:00,19.62,19.63,19.57,19.59,134400.0,16.3705,16.3788,16.3288,16.3455,134400.0
2011-06-07 09:50:00,19.6,19.74,19.58,19.71,99600.0,16.3538,16.4706,16.3371,16.4456,99600.0
2011-06-07 10:00:00,19.71,19.79,19.71,19.75,80800.0,16.4456,16.5123,16.4456,16.479,80800.0
2011-06-07 10:10:00,19.75,19.76,19.7,19.73,70800.0,16.479,16.4873,16.4373,16.4623,70800.0
2011-06-07 10:20:00,19.74,19.74,19.64,19.65,55200.0,16.4706,16.4706,16.3872,16.3955,55200.0
2011-06-07 10:30:00,19.65,19.71,19.63,19.71,38400.0,16.3955,16.4456,16.3788,16.4456,38400.0
2011-06-07 10:40:00,19.7,19.71,19.66,19.67,38800.0,16.4373,16.4456,16.4039,16.4122,38800.0
2011-06-07 10:50:00,19.67,19.72,19.67,19.7,35600.0,16.4122,16.4539,16.4122,16.4373,35600.0
2011-06-07 11:00:00,19.71,19.71,19.67,19.7,29200.0,16.4456,16.4456,16.4122,16.4373,29200.0
2011-06-07 11:10:00,19.71,19.71,19.67,19.69,33600.0,16.4456,16.4456,16.4122,16.4289,33600.0
2011-06-07 11:20:00,19.7,19.7,19.67,19.67,34400.0,16.4373,16.4373,16.4122,16.4122,34400.0
2011-06-07 11:30:00,19.67,19.67,19.63,19.64,30000.0,16.4122,16.4122,16.3788,16.3872,30000.0
2011-06-07 11:40:00,19.64,19.67,19.64,19.67,21600.0,16.3872,16.4122,16.3872,16.4122,21600.0
2011-06-07 11:50:00,19.66,19.67,19.63,19.64,33200.0,16.4039,16.4122,16.3788,16.3872,33200.0
2011-06-07 12:00:00,19.64,19.64,19.61,19.63,24000.0,16.3872,16.3872,16.3622,16.3788,24000.0
2011-06-07 12:10:00,19.64,19.64,19.62,19.63,15200.0,16.3872,16.3872,16.3705,16.3788,15200.0
2011-06-07 12:20:00,19.63,19.64,19.63,19.63,18000.0,16.3788,16.3872,16.3788,16.3788,18000.0
2011-06-07 12:30:00,19.63,19.64,19.62,19.62,16800.0,16.3788,16.3872,16.3705,16.3705,16800.0
2011-06-07 12:40:00,19.63,19.63,19.62,19.63,16800.0,16.3788,16.3788,16.3705,16.3788,16800.0
2011-06-07 12:50:00,19.63,19.67,19.63,19.67,23200.0,16.3788,16.4122,16.3788,16.4122,23200.0
2011-06-07 13:00:00,19.66,19.66,19.65,19.66,26400.0,16.4039,16.4039,16.3955,16.4039,26400.0
2011-06-07 13:10:00,19.65,19.69,19.65,19.68,52400.0,16.3955,16.4289,16.3955,16.4206,52400.0
2011-06-07 13:20:00,19.68,19.68,19.67,19.67,18800.0,16.4206,16.4206,16.4122,16.4122,18800.0
2011-06-07 13:30:00,19.68,19.68,19.65,19.66,34800.0,16.4206,16.4206,16.3955,16.4039,34800.0
2011-06-07 13:40:00,19.66,19.68,19.66,19.66,36800.0,16.4039,16.4206,16.4039,16.4039,36800.0
2011-06-07 13:50:00,19.66,19.68,19.66,19.66,26400.0,16.4039,16.4206,16.4039,16.4039,26400.0
2011-06-07 14:00:00,19.66,19.7,19.65,19.69,32800.0,16.4039,16.4373,16.3955,16.4289,32800.0
2011-06-07 14:10:00,19.69,19.7,19.66,19.7,70800.0,16.4289,16.4373,16.4039,16.4373,70800.0
2011-06-07 14:20:00,19.7,19.7,19.68,19.68,23600.0,16.4373,16.4373,16.4206,16.4206,23600.0
2011-06-07 14:30:00,19.68,19.68,19.65,19.66,36400.0,16.4206,16.4206,16.3955,16.4039,36400.0
2011-06-07 14:40:00,19.66,19.66,19.64,19.64,26000.0,16.4039,16.4039,16.3872,16.3872,26000.0
2011-06-07 14:50:00,19.64,19.65,19.63,19.64,30400.0,16.3872,16.3955,16.3788,16.3872,30400.0
2011-06-07 15:00:00,19.64,19.66,19.64,19.64,36400.0,16.3872,16.4039,16.3872,16.3872,36400.0
2011-06-07 15:10:00,19.64,19.67,19.64,19.64,40800.0,16.3872,16.4122,16.3872,16.3872,40800.0
2011-06-07 15:20:00,19.64,19.64,19.59,19.63,96000.0,16.3872,16.3872,16.3455,16.3788,96000.0
2011-06-07 15:30:00,19.63,19.66,19.62,19.64,54000.0,16.3788,16.4039,16.3705,16.3872,54000.0
2011-06-07 15:40:00,19.64,19.64,19.59,19.59,98800.0,16.3872,16.3872,16.3455,16.3455,98800.0
2011-06-07 15:50:00,19.59,19.59,19.55,19.56,252800.0,16.3455,16.3455,16.3121,16.3204,252800.0
2011-06-08 09:30:00,19.45,19.45,19.31,19.33,273200.0,16.2287,16.2287,16.1118,16.1285,273200.0
2011-06-08 09:40:00,19.33,19.37,19.29,19.3,134800.0,16.1285,16.1619,16.0952,16.1035,134800.0
2011-06-08 09:50:00,19.3,19.3,19.21,19.23,214400.0,16.1035,16.1035,16.0284,16.0451,214400.0
2011-06-08 10:00:00,19.23,19.34,19.23,19.34,121600.0,16.0451,16.1369,16.0451,16.1369,121600.0
2011-06-08 10:10:00,19.32,19.4,19.32,19.4,117200.0,16.1202,16.1869,16.1202,16.1869,117200.0
2011-06-08 10:20:00,19.4,19.49,19.38,19.47,113200.0,16.1869,16.262,16.1703,16.2453,113200.0
2011-06-08 10:30:00,19.46,19.5,19.46,19.49,120400.0,16.237,16.2704,16.237,16.262,120400.0
2011-06-08 10:40:00,19.48,19.52,19.46,19.5,204000.0,16.2537,16.2871,16.237,16.2704,204000.0
2011-06-08 10:50:00,19.51,19.51,19.48,19.49,68000.0,16.2787,16.2787,16.2537,16.262,68000.0
2011-06-08 11:00:00,19.49,19.52,19.48,19.48,57200.0,16.262,16.2871,16.2537,16.2537,57200.0
2011-06-08 11:10:00,19.49,19.49,19.41,19.43,80400.0,16.262,16.262,16.1953,16.212,80400.0
2011-06-08 11:20:00,19.44,19.48,19.42,19.45,34800.0,16.2203,16.2537,16.2036,16.2287,34800.0
2011-06-08 11:30:00,19.46,19.5,19.46,19.5,25200.0,16.237,16.2704,16.237,16.2704,25200.0
2011-06-08 11:40:00,19.51,19.51,19.46,19.48,129600.0,16.2787,16.2787,16.237,16.2537,129600.0
2011-06-08 11:50:00,19.48,19.51,19.46,19.51,36000.0,16.2537,16.2787,16.237,16.2787,36000.0
2011-06-08 12:00:00,19.5,19.52,19.48,19.5,46800.0,16.2704,16.2871,16.2537,16.2704,46800.0
2011-06-08 12:10:00,19.51,19.54,19.47,19.48,50000.0,16.2787,16.3038,16.2453,16.2537,50000.0
2011-06-08 12:20:00,19.48,19.48,19.44,19.44,38800.0,16.2537,16.2537,16.2203,16.2203,38800.0
2011-06-08 12:30:00,19.44,19.44,19.41,19.42,38000.0,16.2203,16.2203,16.1953,16.2036,38000.0
2011-06-08 12:40:00,19.42,19.42,19.41,19.41,47200.0,16.2036,16.2036,16.1953,16.1953,47200.0
2011-06-08 12:50:00,19.41,19.46,19.41,19.45,74800.0,16.1953,16.237,16.1953,16.2287,74800.0
2011-06-08 13:00:00,19.45,19.5,19.45,19.49,70400.0,16.2287,16.2704,16.2287,16.262,70400.0
2011-06-08 13:10:00,19.5,19.52,19.48,19.52,68800.0,16.2704,16.2871,16.2537,16.2871,68800.0
2011-06-08 13:20:00,19.52,19.52,19.49,19.5,41200.0,16.2871,16.2871,16.262,16.2704,41200.0
2011-06-08 13:30:00,19.5,19.5,19.44,19.44,67600.0,16.2704,16.2704,16.2203,16.2203,67600.0
2011-06-08 13:40:00,19.45,19.45,19.42,19.43,55600.0,16.2287,16.2287,16.2036,16.212,55600.0
2011-06-08 13:50:00,19.43,19.43,19.39,19.41,91200.0,16.212,16.212,16.1786,16.1953,91200.0
2011-06-08 14:00:00,19.41,19.45,19.41,19.43,92400.0,16.1953,16.2287,16.1953,16.212,92400.0
2011-06-08 14:10:00,19.43,19.45,19.41,19.44,78800.0,16.212,16.2287,16.1953,16.2203,78800.0
2011-06-08 14:20:00,19.44,19.44,19.41,19.43,77200.0,16.2203,16.2203,16.1953,16.212,77200.0
2011-06-08 14:30:00,19.43,19.48,19.43,19.48,173200.0,16.212,16.2537,16.212,16.2537,173200.0
2011-06-08 14:40:00,19.47,19.48,19.46,19.47,81600.0,16.2453,16.2537,16.237,16.2453,81600.0
2011-06-08 14:50:00,19.48,19.49,19.46,19.46,100400.0,16.2537,16.262,16.237,16.237,100400.0
2011-06-08 15:00:00,19.47,19.47,19.44,19.44,129200.0,16.2453,16.2453,16.2203,16.2203,129200.0
2011-06-08 15:10:00,19.45,19.45,19.39,19.4,167600.0,16.2287,16.2287,16.1786,16.1869,167600.0
2011-06-08 15:20:00,19.4,19.4,19.37,19.38,155600.0,16.1869,16.1869,16.1619,16.1703,155600.0
2011-06-08 15:30:00,19.38,19.4,19.36,19.36,116000.0,16.1703,16.1869,16.1536,16.1536,116000.0
2011-06-08 15:40:00,19.36,19.41,19.35,19.39,160400.0,16.1536,16.1953,16.1452,16.1786,160400.0
2011-06-08 15:50:00,19.4,19.41,19.39,19.4,204400.0,16.1869,16.1953,16.1786,16.1869,204400.0
2011-06-09 09:30:00,19.34,19.39,19.25,19.36,146000.0,16.1369,16.1786,16.0618,16.1536,146000.0
2011-06-09 09:40:00,19.36,19.44,19.36,19.43,57200.0,16.1536,16.2203,16.1536,16.212,57200.0
2011-06-09 09:50:00,19.43,19.47,19.41,19.47,61200.0,16.212,16.2453,16.1953,16.2453,61200.0
2011-06-09 10:00:00,19.47,19.58,19.47,19.55,93200.0,16.2453,16.3371,16.2453,16.3121,93200.0
2011-06-09 10:10:00,19.55,19.56,19.52,19.53,133200.0,16.3121,16.3204,16.2871,16.2954,133200.0
2011-06-09 10:20:00,19.54,19.54,19.44,19.45,111200.0,16.3038,16.3038,16.2203,16.2287,111200.0
2011-06-09 10:30:00,19.45,19.45,19.41,19.42,92000.0,16.2287,16.2287,16.1953,16.2036,92000.0
2011-06-09 10:40:00,19.41,19.43,19.39,19.43,88800.0,16.1953,16.212,16.1786,16.212,88800.0
2011-06-09 10:50:00,19.43,19.45,19.43,19.44,37600.0,16.212,16.2287,16.212,16.2203,37600.0
2011-06-09 11:00:00,19.44,19.45,19.39,19.41,67200.0,16.2203,16.2287,16.1786,16.1953,67200.0
2011-06-09 11:10:00,19.4,19.41,19.37,19.38,26400.0,16.1869,16.1953,16.1619,16.1703,26400.0
2011-06-09 11:20:00,19.38,19.38,19.35,19.36,39600.0,16.1703,16.1703,16.1452,16.1536,39600.0
2011-06-09 11:30:00,19.37,19.42,19.37,19.42,27200.0,16.1619,16.2036,16.1619,16.2036,27200.0
2011-06-09 11:40:00,19.41,19.43,19.41,19.43,29600.0,16.1953,16.212,16.1953,16.212,29600.0
2011-06-09 11:50:00,19.43,19.46,19.43,19.46,39600.0,16.212,16.237,16.212,16.237,39600.0
2011-06-09 12:00:00,19.46,19.49,19.46,19.47,46800.0,16.237,16.262,16.237,16.2453,46800.0
2011-06-09 12:10:00,19.48,19.57,19.47,19.57,58400.0,16.2537,16.3288,16.2453,16.3288,58400.0
2011-06-09 12:20:00,19.56,19.57,19.49,19.49,49600.0,16.3204,16.3288,16.262,16.262,49600.0
2011-06-09 12:30:00,19.5,19.5,19.46,19.46,30000.0,16.2704,16.2704,16.237,16.237,30000.0
2011-06-09 12:40:00,19.46,19.51,19.46,19.49,36400.0,16.237,16.2787,16.237,16.262,36400.0
2011-06-09 12:50:00,19.49,19.49,19.48,19.49,18800.0,16.262,16.262,16.2537,16.262,18800.0
2011-06-09 13:00:00,19.49,19.5,19.48,19.5,56000.0,16.262,16.2704,16.2537,16.2704,56000.0
2011-06-09 13:10:00,19.5,19.5,19.5,19.5,44000.0,16.2704,16.2704,16.2704,16.2704,44000.0
2011-06-09 13:20:00,19.5,19.51,19.49,19.5,72000.0,16.2704,16.2787,16.262,16.2704,72000.0
2011-06-09 13:30:00,19.5,19.52,19.5,19.51,61200.0,16.2704,16.2871,16.2704,16.2787,61200.0
2011-06-09 13:40:00,19.51,19.52,19.5,19.51,27200.0,16.2787,16.2871,16.2704,16.2787,27200.0
2011-06-09 13:50:00,19.51,19.55,19.51,19.53,71200.0,16.2787,16.3121,16.2787,16.2954,71200.0
2011-06-09 14:00:00,19.53,19.55,19.52,19.53,50000.0,16.2954,16.3121,16.2871,16.2954,50000.0
2011-06-09 14:10:00,19.53,19.55,19.53,19.54,35200.0,16.2954,16.3121,16.2954,16.3038,35200.0
2011-06-09 14:20:00,19.54,19.54,19.51,19.51,48000.0,16.3038,16.3038,16.2787,16.2787,48000.0
2011-06-09 14:30:00,19.51,19.52,19.5,19.5,52400.0,16.2787,16.2871,16.2704,16.2704,52400.0
2011-06-09 14:40:00,19.5,19.5,19.5,19.5,22800.0,16.2704,16.2704,16.2704,16.2704,22800.0
2011-06-09 14:50:00,19.5,19.52,19.5,19.52,41600.0,16.2704,16.2871,16.2704,16.2871,41600.0
2011-06-09 15:00:00,19.51,19.52,19.49,19.5,47600.0,16.2787,16.2871,16.262,16.2704,47600.0
2011-06-09 15:10:00,19.49,19.5,19.48,19.48,63600.0,16.262,16.2704,16.2537,16.2537,63600.0
2011-06-09 15:20:00,19.48,19.5,19.47,19.5,60400.0,16.2537,16.2704,16.2453,16.2704,60400.0
2011-06-09 15:30:00,19.5,19.5,19.49,19.49,99200.0,16.2704,16.2704,16.262,16.262,99200.0
2011-06-09 15:40:00,19.49,19.5,19.45,19.46,118000.0,16.262,16.2704,16.2287,16.237,118000.0
2011-06-09 15:50:00,19.45,19.46,19.42,19.42,405600.0,16.2287,16.237,16.2036,16.2036,405600.0
2011-06-10 09:30:00,19.32,19.33,19.24,19.25,208400.0,16.1202,16.1285,16.0534,16.0618,208400.0
2011-06-10 09:40:00,19.24,19.25,19.18,19.24,162800.0,16.0534,16.0618,16.0034,16.0534,162800.0
2011-06-10 09:50:00,19.24,19.25,19.2,19.23,90400.0,16.0534,16.0618,16.0201,16.0451,90400.0
2011-06-10 10:00:00,19.23,19.23,19.15,19.15,86800.0,16.0451,16.0451,15.9783,15.9783,86800.0
2011-06-10 10:10:00,19.16,19.19,19.16,19.18,77200.0,15.9867,16.0117,15.9867,16.0034,77200.0
2011-06-10 10:20:00,19.18,19.18,19.14,19.18,65600.0,16.0034,16.0034,15.97,16.0034,65600.0
2011-06-10 10:30:00,19.18,19.19,19.15,19.15,74800.0,16.0034,16.0117,15.9783,15.9783,74800.0
2011-06-10 10:40:00,19.14,19.14,19.12,19.13,178000.0,15.97,15.97,15.9533,15.9617,178000.0
2011-06-10 10:50:00,19.13,19.14,19.12,19.12,73600.0,15.9617,15.97,15.9533,15.9533,73600.0
2011-06-10 11:00:00,19.12,19.13,19.06,19.07,118400.0,15.9533,15.9617,15.9033,15.9116,118400.0
2011-06-10 11:10:00,19.07,19.11,19.05,19.11,78000.0,15.9116,15.945,15.8949,15.945,78000.0
2011-06-10 11:20:00,19.11,19.15,19.11,19.12,100400.0,15.945,15.9783,15.945,15.9533,100400.0
2011-06-10 11:30:00,19.11,19.11,19.08,19.1,56000.0,15.945,15.945,15.9199,15.9366,56000.0
2011-06-10 11:40:00,19.1,19.16,19.1,19.15,60800.0,15.9366,15.9867,15.9366,15.9783,60800.0
2011-06-10 11:50:00,19.15,19.17,19.14,19.15,39200.0,15.9783,15.995,15.97,15.9783,39200.0
2011-06-10 12:00:00,19.15,19.17,19.13,19.17,131600.0,15.9783,15.995,15.9617,15.995,131600.0
2011-06-10 12:10:00,19.17,19.17,19.14,19.17,42000.0,15.995,15.995,15.97,15.995,42000.0
2011-06-10 12:20:00,19.17,19.18,19.16,19.17,45200.0,15.995,16.0034,15.9867,15.995,45200.0
2011-06-10 12:30:00,19.17,19.21,19.17,19.2,64000.0,15.995,16.0284,15.995,16.0201,64000.0
2011-06-10 12:40:00,19.19,19.21,19.18,19.18,52400.0,16.0117,16.0284,16.0034,16.0034,52400.0
2011-06-10 12:50:00,19.19,19.21,19.19,19.2,28800.0,16.0117,16.0284,16.0117,16.0201,28800.0
2011-06-10 13:00:00,19.2,19.2,19.15,19.17,34000.0,16.0201,16.0201,15.9783,15.995,34000.0
2011-06-10 13:10:00,19.17,19.17,19.14,19.16,49600.0,15.995,15.995,15.97,15.9867,49600.0
2011-06-10 13:20:00,19.15,19.17,19.15,19.16,42000.0,15.9783,15.995,15.9783,15.9867,42000.0
2011-06-10 13:30:00,19.16,19.17,19.13,19.13,76800.0,15.9867,15.995,15.9617,15.9617,76800.0
2011-06-10 13:40:00,19.13,19.14,19.1,19.11,55600.0,15.9617,15.97,15.9366,15.945,55600.0
2011-06-10 13:50:00,19.11,19.11,19.09,19.11,90800.0,15.945,15.945,15.9283,15.945,90800.0
2011-06-10 14:00:00,19.12,19.21,19.12,19.19,81200.0,15.9533,16.0284,15.9533,16.0117,81200.0
2011-06-10 14:10:00,19.19,19.21,19.17,19.2,53200.0,16.0117,16.0284,15.995,16.0201,53200.0
2011-06-10 14:20:00,19.2,19.21,19.17,19.18,53600.0,16.0201,16.0284,15.995,16.0034,53600.0
2011-06-10 14:30:00,19.18,19.23,19.18,19.22,96000.0,16.0034,16.0451,16.0034,16.0368,96000.0
2011-06-10 14:40:00,19.22,19.26,19.22,19.26,102800.0,16.0368,16.0701,16.0368,16.0701,102800.0
2011-06-10 14:50:00,19.26,19.32,19.26,19.31,78400.0,16.0701,16.1202,16.0701,16.1118,78400.0
2011-06-10 15:00:00,19.31,19.32,19.25,19.26,150800.0,16.1118,16.1202,16.0618,16.0701,150800.0
2011-06-10 15:10:00,19.26,19.3,19.26,19.28,84000.0,16.0701,16.1035,16.0701,16.0868,84000.0
2011-06-10 15:20:00,19.28,19.28,19.21,19.22,101600.0,16.0868,16.0868,16.0284,16.0368,101600.0
2011-06-10 15:30:00,19.21,19.23,19.15,19.15,152800.0,16.0284,16.0451,15.9783,15.9783,152800.0
2011-06-10 15:40:00,19.16,19.16,19.07,19.08,179600.0,15.9867,15.9867,15.9116,15.9199,179600.0
2011-06-10 15:50:00,19.08,19.08,19.05,19.06,340000.0,15.9199,15.9199,15.8949,15.9033,340000.0
2011-06-13 09:30:00,19.06,19.13,18.97,18.99,260000.0,15.9033,15.9617,15.8282,15.8448,260000.0
2011-06-13 09:40:00,18.99,19.01,18.96,19.0,253200.0,15.8448,15.8615,15.8198,15.8532,253200.0
2011-06-13 09:50:00,19.0,19.1,18.98,19.09,166400.0,15.8532,15.9366,15.8365,15.9283,166400.0
2011-06-13 10:00:00,19.09,19.11,19.05,19.09,180000.0,15.9283,15.945,15.8949,15.9283,180000.0
2011-06-13 10:10:00,19.09,19.09,19.03,19.08,148400.0,15.9283,15.9283,15.8782,15.9199,148400.0
2011-06-13 10:20:00,19.07,19.14,19.07,19.13,87600.0,15.9116,15.97,15.9116,15.9617,87600.0
2011-06-13 10:30:00,19.14,19.16,19.11,19.13,109200.0,15.97,15.9867,15.945,15.9617,109200.0
2011-06-13 10:40:00,19.13,19.13,19.03,19.05,136000.0,15.9617,15.9617,15.8782,15.8949,136000.0
2011-06-13 10:50:00,19.04,19.07,19.04,19.06,91600.0,15.8866,15.9116,15.8866,15.9033,91600.0
2011-06-13 11:00:00,19.06,19.09,19.06,19.06,88000.0,15.9033,15.9283,15.9033,15.9033,88000.0
2011-06-13 11:10:00,19.07,19.09,19.03,19.09,114400.0,15.9116,15.9283,15.8782,15.9283,114400.0
2011-06-13 11:20:00,19.09,19.13,19.08,19.13,57200.0,15.9283,15.9617,15.9199,15.9617,57200.0
2011-06-13 11:30:00,19.13,19.14,19.08,19.09,54400.0,15.9617,15.97,15.9199,15.9283,54400.0
2011-06-13 11:40:00,19.09,19.1,19.06,19.07,76000.0,15.9283,15.9366,15.9033,15.9116,76000.0
2011-06-13 11:50:00,19.07,19.1,19.05,19.08,81600.0,15.9116,15.9366,15.8949,15.9199,81600.0
2011-06-13 12:00:00,19.09,19.1,19.08,19.1,67200.0,15.9283,15.9366,15.9199,15.9366,67200.0
2011-06-13 12:10:00,19.09,19.12,19.07,19.09,74800.0,15.9283,15.9533,15.9116,15.9283,74800.0
2011-06-13 12:20:00,19.08,19.1,19.07,19.08,73200.0,15.9199,15.9366,15.9116,15.9199,73200.0
2011-06-13 12:30:00,19.08,19.12,19.08,19.12,74000.0,15.9199,15.9533,15.9199,15.9533,74000.0
2011-06-13 12:40:00,19.12,19.12,19.07,19.08,48800.0,15.9533,15.9533,15.9116,15.9199,48800.0
2011-06-13 12:50:00,19.08,19.09,19.07,19.07,60800.0,15.9199,15.9283,15.9116,15.9116,60800.0
2011-06-13 13:00:00,19.08,19.08,19.03,19.07,143600.0,15.9199,15.9199,15.8782,15.9116,143600.0
2011-06-13 13:10:00,19.07,19.11,19.06,19.11,93200.0,15.9116,15.945,15.9033,15.945,93200.0
2011-06-13 13:20:00,19.1,19.11,19.07,19.11,87600.0,15.9366,15.945,15.9116,15.945,87600.0
2011-06-13 13:30:00,19.11,19.14,19.11,19.13,82000.0,15.945,15.97,15.945,15.9617,82000.0
2011-06-13 13:40:00,19.13,19.17,19.13,19.13,83600.0,15.9617,15.995,15.9617,15.9617,83600.0
2011-06-13 13:50:00,19.13,19.18,19.12,19.18,79200.0,15.9617,16.0034,15.9533,16.0034,79200.0
2011-06-13 14:00:00,19.18,19.21,19.17,19.2,98000.0,16.0034,16.0284,15.995,16.0201,98000.0
2011-06-13 14:10:00,19.2,19.2,19.14,19.15,88000.0,16.0201,16.0201,15.97,15.9783,88000.0
2011-06-13 14:20:00,19.15,19.16,19.14,19.16,135600.0,15.9783,15.9867,15.97,15.9867,135600.0
2011-06-13 14:30:00,19.16,19.16,19.13,19.15,129600.0,15.9867,15.9867,15.9617,15.9783,129600.0
2011-06-13 14:40:00,19.15,19.19,19.14,19.18,102000.0,15.9783,16.0117,15.97,16.0034,102000.0
2011-06-13 14:50:00,19.19,19.19,19.14,19.15,93600.0,16.0117,16.0117,15.97,15.9783,93600.0
2011-06-13 15:00:00,19.15,19.2,19.14,19.17,134000.0,15.9783,16.0201,15.97,15.995,134000.0
2011-06-13 15:10:00,19.18,19.19,19.15,19.17,182000.0,16.0034,16.0117,15.9783,15.995,182000.0
2011-06-13 15:20:00,19.17,19.19,19.15,19.17,221200.0,15.995,16.0117,15.9783,15.995,221200.0
2011-06-13 15:30:00,19.18,19.18,19.13,19.13,188000.0,16.0034,16.0034,15.9617,15.9617,188000.0
2011-06-13 15:40:00,19.13,19.15,19.12,19.14,232800.0,15.9617,15.9783,15.9533,15.97,232800.0
2011-06-13 15:50:00,19.14,19.16,19.11,19.11,358000.0,15.97,15.9867,15.945,15.945,358000.0
2011-06-14 09:30:00,19.27,19.38,19.18,19.18,246800.0,16.0785,16.1703,16.0034,16.0034,246800.0
2011-06-14 09:40:00,19.18,19.21,19.16,19.2,103600.0,16.0034,16.0284,15.9867,16.0201,103600.0
2011-06-14 09:50:00,19.2,19.23,19.17,19.21,80400.0,16.0201,16.0451,15.995,16.0284,80400.0
2011-06-14 10:00:00,19.2,19.24,19.18,19.19,109600.0,16.0201,16.0534,16.0034,16.0117,109600.0
2011-06-14 10:10:00,19.19,19.21,19.15,19.18,124000.0,16.0117,16.0284,15.9783,16.0034,124000.0
2011-06-14 10:20:00,19.18,19.21,19.15,19.2,88400.0,16.0034,16.0284,15.9783,16.0201,88400.0
2011-06-14 10:30:00,19.2,19.23,19.2,19.22,116400.0,16.0201,16.0451,16.0201,16.0368,116400.0
2011-06-14 10:40:00,19.22,19.24,19.2,19.2,61200.0,16.0368,16.0534,16.0201,16.0201,61200.0
2011-06-14 10:50:00,19.2,19.22,19.16,19.18,127200.0,16.0201,16.0368,15.9867,16.0034,127200.0
2011-06-14 11:00:00,19.18,19.2,19.16,19.19,118400.0,16.0034,16.0201,15.9867,16.0117,118400.0
2011-06-14 11:10:00,19.2,19.21,19.17,19.17,47200.0,16.0201,16.0284,15.995,15.995,47200.0
2011-06-14 11:20:00,19.18,19.2,19.17,19.18,42000.0,16.0034,16.0201,15.995,16.0034,42000.0
2011-06-14 11:30:00,19.18,19.21,19.18,19.19,51600.0,16.0034,16.0284,16.0034,16.0117,51600.0
2011-06-14 11:40:00,19.19,19.22,19.19,19.22,42800.0,16.0117,16.0368,16.0117,16.0368,42800.0
2011-06-14 11:50:00,19.21,19.21,19.17,19.19,71600.0,16.0284,16.0284,15.995,16.0117,71600.0
2011-06-14 12:00:00,19.19,19.21,19.18,19.2,83600.0,16.0117,16.0284,16.0034,16.0201,83600.0
2011-06-14 12:10:00,19.19,19.21,19.18,19.21,59600.0,16.0117,16.0284,16.0034,16.0284,59600.0
2011-06-14 12:20:00,19.21,19.22,19.2,19.22,110400.0,16.0284,16.0368,16.0201,16.0368,110400.0
2011-06-14 12:30:00,19.22,19.23,19.21,19.22,104400.0,16.0368,16.0451,16.0284,16.0368,104400.0
2011-06-14 12:40:00,19.22,19.24,19.21,19.24,52000.0,16.0368,16.0534,16.0284,16.0534,52000.0
2011-06-14 12:50:00,19.24,19.25,19.22,19.23,102400.0,16.0534,16.0618,16.0368,16.0451,102400.0
2011-06-14 13:00:00,19.23,19.23,19.2,19.21,45600.0,16.0451,16.0451,16.0201,16.0284,45600.0
2011-06-14 13:10:00,19.21,19.22,19.21,19.22,42400.0,16.0284,16.0368,16.0284,16.0368,42400.0
2011-06-14 13:20:00,19.22,19.25,19.22,19.24,82400.0,16.0368,16.0618,16.0368,16.0534,82400.0
2011-06-14 13:30:00,19.24,19.26,19.23,19.23,95600.0,16.0534,16.0701,16.0451,16.0451,95600.0
2011-06-14 13:40:00,19.23,19.24,19.19,19.19,65200.0,16.0451,16.0534,16.0117,16.0117,65200.0
2011-06-14 13:50:00,19.19,19.24,19.19,19.23,57600.0,16.0117,16.0534,16.0117,16.0451,57600.0
2011-06-14 14:00:00,19.23,19.24,19.21,19.21,60800.0,16.0451,16.0534,16.0284,16.0284,60800.0
2011-06-14 14:10:00,19.21,19.23,19.21,19.21,48000.0,16.0284,16.0451,16.0284,16.0284,48000.0
2011-06-14 14:20:00,19.21,19.22,19.2,19.2,65200.0,16.0284,16.0368,16.0201,16.0201,65200.0
2011-06-14 14:30:00,19.2,19.21,19.19,19.19,73200.0,16.0201,16.0284,16.0117,16.0117,73200.0
2011-06-14 14:40:00,19.18,19.21,19.18,19.21,72800.0,16.0034,16.0284,16.0034,16.0284,72800.0
2011-06-14 14:50:00,19.21,19.22,19.2,19.21,46400.0,16.0284,16.0368,16.0201,16.0284,46400.0
2011-06-14 15:00:00,19.21,19.22,19.18,19.18,93200.0,16.0284,16.0368,16.0034,16.0034,93200.0
2011-06-14 15:10:00,19.18,19.22,19.18,19.22,87600.0,16.0034,16.0368,16.0034,16.0368,87600.0
2011-06-14 15:20:00,19.22,19.23,19.2,19.22,97200.0,16.0368,16.0451,16.0201,16.0368,97200.0
2011-06-14 15:30:00,19.22,19.24,19.22,19.24,136400.0,16.0368,16.0534,16.0368,16.0534,136400.0
2011-06-14 15:40:00,19.24,19.25,19.22,19.23,228000.0,16.0534,16.0618,16.0368,16.0451,228000.0
2011-06-14 15:50:00,19.23,19.23,19.19,19.19,340400.0,16.0451,16.0451,16.0117,16.0117,340400.0
2011-06-15 09:30:00,19.0,19.04,18.8,18.93,308400.0,15.8532,15.8866,15.6863,15.7948,308400.0
2011-06-15 09:40:00,18.93,19.07,18.92,19.06,147600.0,15.7948,15.9116,15.7864,15.9033,147600.0
2011-06-15 09:50:00,19.06,19.15,19.04,19.09,156400.0,15.9033,15.9783,15.8866,15.9283,156400.0
2011-06-15 10:00:00,19.09,19.15,19.06,19.1,105200.0,15.9283,15.9783,15.9033,15.9366,105200.0
2011-06-15 10:10:00,19.11,19.11,19.06,19.09,125600.0,15.945,15.945,15.9033,15.9283,125600.0
2011-06-15 10:20:00,19.09,19.09,19.02,19.02,95600.0,15.9283,15.9283,15.8699,15.8699,95600.0
2011-06-15 10:30:00,19.02,19.05,18.99,19.05,76400.0,15.8699,15.8949,15.8448,15.8949,76400.0
2011-06-15 10:40:00,19.05,19.07,18.99,19.05,75200.0,15.8949,15.9116,15.8448,15.8949,75200.0
2011-06-15 10:50:00,19.05,19.05,19.01,19.04,71600.0,15.8949,15.8949,15.8615,15.8866,71600.0
2011-06-15 11:00:00,19.04,19.07,19.02,19.06,72800.0,15.8866,15.9116,15.8699,15.9033,72800.0
2011-06-15 11:10:00,19.07,19.1,19.04,19.09,61600.0,15.9116,15.9366,15.8866,15.9283,61600.0
2011-06-15 11:20:00,19.09,19.09,19.02,19.03,68000.0,15.9283,15.9283,15.8699,15.8782,68000.0
2011-06-15 11:30:00,19.03,19.04,18.96,18.97,97600.0,15.8782,15.8866,15.8198,15.8282,97600.0
2011-06-15 11:40:00,18.97,19.02,18.95,18.98,114000.0,15.8282,15.8699,15.8115,15.8365,114000.0
2011-06-15 11:50:00,18.97,19.0,18.96,19.0,141600.0,15.8282,15.8532,15.8198,15.8532,141600.0
2011-06-15 12:00:00,18.99,19.05,18.98,19.04,93200.0,15.8448,15.8949,15.8365,15.8866,93200.0
2011-06-15 12:10:00,19.04,19.04,18.95,18.97,143200.0,15.8866,15.8866,15.8115,15.8282,143200.0
2011-06-15 12:20:00,18.96,18.98,18.9,18.95,88000.0,15.8198,15.8365,15.7698,15.8115,88000.0
2011-06-15 12:30:00,18.94,19.02,18.94,19.0,54400.0,15.8031,15.8699,15.8031,15.8532,54400.0
2011-06-15 12:40:00,19.0,19.03,18.99,19.02,45600.0,15.8532,15.8782,15.8448,15.8699,45600.0
2011-06-15 12:50:00,19.02,19.04,18.96,18.96,63200.0,15.8699,15.8866,15.8198,15.8198,63200.0
2011-06-15 13:00:00,18.97,19.0,18.97,18.98,60400.0,15.8282,15.8532,15.8282,15.8365,60400.0
2011-06-15 13:10:00,18.97,18.99,18.95,18.95,54400.0,15.8282,15.8448,15.8115,15.8115,54400.0
2011-06-15 13:20:00,18.96,18.99,18.93,18.98,46000.0,15.8198,15.8448,15.7948,15.8365,46000.0
2011-06-15 13:30:00,18.98,18.99,18.93,18.95,74400.0,15.8365,15.8448,15.7948,15.8115,74400.0
2011-06-15 13:40:00,18.96,19.0,18.96,18.96,36400.0,15.8198,15.8532,15.8198,15.8198,36400.0
2011-06-15 13:50:00,18.97,18.98,18.93,18.97,62800.0,15.8282,15.8365,15.7948,15.8282,62800.0
2011-06-15 14:00:00,18.98,19.0,18.96,18.97,54800.0,15.8365,15.8532,15.8198,15.8282,54800.0
2011-06-15 14:10:00,18.97,19.0,18.93,18.94,117200.0,15.8282,15.8532,15.7948,15.8031,117200.0
2011-06-15 14:20:00,18.94,18.95,18.89,18.9,86400.0,15.8031,15.8115,15.7614,15.7698,86400.0
2011-06-15 14:30:00,18.89,18.92,18.89,18.89,164400.0,15.7614,15.7864,15.7614,15.7614,164400.0
2011-06-15 14:40:00,18.89,18.9,18.83,18.87,123600.0,15.7614,15.7698,15.7113,15.7447,123600.0
2011-06-15 14:50:00,18.87,18.88,18.84,18.87,113600.0,15.7447,15.7531,15.7197,15.7447,113600.0
2011-06-15 15:00:00,18.88,18.9,18.86,18.88,136800.0,15.7531,15.7698,15.7364,15.7531,136800.0
2011-06-15 15:10:00,18.88,18.9,18.86,18.89,98400.0,15.7531,15.7698,15.7364,15.7614,98400.0
2011-06-15 15:20:00,18.89,18.94,18.88,18.93,108400.0,15.7614,15.8031,15.7531,15.7948,108400.0
2011-06-15 15:30:00,18.93,18.95,18.9,18.93,107600.0,15.7948,15.8115,15.7698,15.7948,107600.0
2011-06-15 15:40:00,18.93,18.98,18.93,18.95,140400.0,15.7948,15.8365,15.7948,15.8115,140400.0
2011-06-15 15:50:00,18.95,18.96,18.86,18.9,662000.0,15.8115,15.8198,15.7364,15.7698,662000.0
2011-06-16 09:30:00,18.9,18.93,18.87,18.93,100400.0,15.7698,15.7948,15.7447,15.7948,100400.0
2011-06-16 09:40:00,18.93,18.95,18.86,18.87,79600.0,15.7948,15.8115,15.7364,15.7447,79600.0
2011-06-16 09:50:00,18.87,18.87,18.76,18.78,81600.0,15.7447,15.7447,15.6529,15.6696,81600.0
2011-06-16 10:00:00,18.78,18.86,18.68,18.84,256000.0,15.6696,15.7364,15.5862,15.7197,256000.0
2011-06-16 10:10:00,18.83,18.89,18.81,18.82,137200.0,15.7113,15.7614,15.6947,15.703,137200.0
2011-06-16 10:20:00,18.83,18.83,18.75,18.78,127600.0,15.7113,15.7113,15.6446,15.6696,127600.0
2011-06-16 10:30:00,18.79,18.8,18.75,18.79,141200.0,15.678,15.6863,15.6446,15.678,141200.0
2011-06-16 10:40:00,18.8,18.84,18.79,18.81,64800.0,15.6863,15.7197,15.678,15.6947,64800.0
2011-06-16 10:50:00,18.81,18.81,18.75,18.76,69600.0,15.6947,15.6947,15.6446,15.6529,69600.0
2011-06-16 11:00:00,18.76,18.77,18.73,18.77,228800.0,15.6529,15.6613,15.6279,15.6613,228800.0
2011-06-16 11:10:00,18.77,18.83,18.75,18.81,123600.0,15.6613,15.7113,15.6446,15.6947,123600.0
2011-06-16 11:20:00,18.82,18.83,18.79,18.81,110400.0,15.703,15.7113,15.678,15.6947,110400.0
2011-06-16 11:30:00,18.81,18.84,18.81,18.83,82400.0,15.6947,15.7197,15.6947,15.7113,82400.0
2011-06-16 11:40:00,18.82,18.84,18.79,18.79,59600.0,15.703,15.7197,15.678,15.678,59600.0
2011-06-16 11:50:00,18.79,18.82,18.78,18.78,44800.0,15.678,15.703,15.6696,15.6696,44800.0
2011-06-16 12:00:00,18.78,18.81,18.78,18.79,76000.0,15.6696,15.6947,15.6696,15.678,76000.0
2011-06-16 12:10:00,18.78,18.81,18.78,18.8,80800.0,15.6696,15.6947,15.6696,15.6863,80800.0
2011-06-16 12:20:00,18.8,18.81,18.79,18.8,45600.0,15.6863,15.6947,15.678,15.6863,45600.0
2011-06-16 12:30:00,18.8,18.81,18.78,18.79,88800.0,15.6863,15.6947,15.6696,15.678,88800.0
2011-06-16 12:40:00,18.79,18.8,18.78,18.78,94000.0,15.678,15.6863,15.6696,15.6696,94000.0
2011-06-16 12:50:00,18.78,18.8,18.78,18.78,72000.0,15.6696,15.6863,15.6696,15.6696,72000.0
2011-06-16 13:00:00,18.78,18.79,18.77,18.78,59600.0,15.6696,15.678,15.6613,15.6696,59600.0
2011-06-16 13:10:00,18.78,18.8,18.78,18.79,71200.0,15.6696,15.6863,15.6696,15.678,71200.0
2011-06-16 13:20:00,18.79,18.79,18.76,18.76,95200.0,15.678,15.678,15.6529,15.6529,95200.0
2011-06-16 13:30:00,18.75,18.78,18.75,18.75,100800.0,15.6446,15.6696,15.6446,15.6446,100800.0
2011-06-16 13:40:00,18.75,18.76,18.74,18.75,132400.0,15.6446,15.6529,15.6363,15.6446,132400.0
2011-06-16 13:50:00,18.75,18.75,18.68,18.68,77600.0,15.6446,15.6446,15.5862,15.5862,77600.0
2011-06-16 14:00:00,18.68,18.73,18.68,18.73,74800.0,15.5862,15.6279,15.5862,15.6279,74800.0
2011-06-16 14:10:00,18.73,18.73,18.69,18.71,64400.0,15.6279,15.6279,15.5945,15.6112,64400.0
2011-06-16 14:20:00,18.71,18.73,18.71,18.71,71600.0,15.6112,15.6279,15.6112,15.6112,71600.0
2011-06-16 14:30:00,18.71,18.72,18.68,18.69,114000.0,15.6112,15.6196,15.5862,15.5945,114000.0
2011-06-16 14:40:00,18.68,18.7,18.64,18.64,77600.0,15.5862,15.6029,15.5528,15.5528,77600.0
2011-06-16 14:50:00,18.64,18.67,18.62,18.67,86000.0,15.5528,15.5778,15.5361,15.5778,86000.0
2011-06-16 15:00:00,18.67,18.7,18.66,18.7,110400.0,15.5778,15.6029,15.5695,15.6029,110400.0
2011-06-16 15:10:00,18.7,18.72,18.7,18.72,122400.0,15.6029,15.6196,15.6029,15.6196,122400.0
2011-06-16 15:20:00,18.72,18.75,18.72,18.72,138400.0,15.6196,15.6446,15.6196,15.6196,138400.0
2011-06-16 15:30:00,18.72,18.78,18.72,18.77,182000.0,15.6196,15.6696,15.6196,15.6613,182000.0
2011-06-16 15:40:00,18.77,18.78,18.74,18.75,204400.0,15.6613,15.6696,15.6363,15.6446,204400.0
2011-06-16 15:50:00,18.75,18.78,18.74,18.76,320000.0,15.6446,15.6696,15.6363,15.6529,320000.0
2011-06-17 09:30:00,18.98,18.98,18.81,18.95,973200.0,15.8365,15.8365,15.6947,15.8115,973200.0
2011-06-17 09:40:00,18.95,19.08,18.93,19.04,116800.0,15.8115,15.9199,15.7948,15.8866,116800.0
2011-06-17 09:50:00,19.04,19.05,18.96,19.04,108000.0,15.8866,15.8949,15.8198,15.8866,108000.0
2011-06-17 10:00:00,19.05,19.16,19.05,19.16,124000.0,15.8949,15.9867,15.8949,15.9867,124000.0
2011-06-17 10:10:00,19.16,19.19,19.09,19.09,194800.0,15.9867,16.0117,15.9283,15.9283,194800.0
2011-06-17 10:20:00,19.1,19.11,18.96,19.02,91600.0,15.9366,15.945,15.8198,15.8699,91600.0
2011-06-17 10:30:00,19.02,19.1,19.01,19.09,68400.0,15.8699,15.9366,15.8615,15.9283,68400.0
2011-06-17 10:40:00,19.09,19.11,19.07,19.11,44800.0,15.9283,15.945,15.9116,15.945,44800.0
2011-06-17 10:50:00,19.12,19.12,19.0,19.0,50800.0,15.9533,15.9533,15.8532,15.8532,50800.0
2011-06-17 11:00:00,19.0,19.0,18.9,18.9,105200.0,15.8532,15.8532,15.7698,15.7698,105200.0
2011-06-17 11:10:00,18.9,18.93,18.9,18.92,43600.0,15.7698,15.7948,15.7698,15.7864,43600.0
2011-06-17 11:20:00,18.93,18.93,18.89,18.91,49600.0,15.7948,15.7948,15.7614,15.7781,49600.0
2011-06-17 11:30:00,18.91,18.93,18.89,18.89,87200.0,15.7781,15.7948,15.7614,15.7614,87200.0
2011-06-17 11:40:00,18.89,18.94,18.89,18.93,60000.0,15.7614,15.8031,15.7614,15.7948,60000.0
2011-06-17 11:50:00,18.93,18.95,18.9,18.9,47600.0,15.7948,15.8115,15.7698,15.7698,47600.0
2011-06-17 12:00:00,18.91,18.93,18.91,18.92,44800.0,15.7781,15.7948,15.7781,15.7864,44800.0
2011-06-17 12:10:00,18.92,18.92,18.87,18.87,40000.0,15.7864,15.7864,15.7447,15.7447,40000.0
2011-06-17 12:20:00,18.86,18.87,18.83,18.84,58800.0,15.7364,15.7447,15.7113,15.7197,58800.0
2011-06-17 12:30:00,18.85,18.89,18.85,18.88,32400.0,15.728,15.7614,15.728,15.7531,32400.0
2011-06-17 12:40:00,18.88,18.89,18.85,18.89,33200.0,15.7531,15.7614,15.728,15.7614,33200.0
2011-06-17 12:50:00,18.89,18.91,18.86,18.9,34800.0,15.7614,15.7781,15.7364,15.7698,34800.0
2011-06-17 13:00:00,18.91,18.91,18.86,18.88,30400.0,15.7781,15.7781,15.7364,15.7531,30400.0
2011-06-17 13:10:00,18.88,18.88,18.85,18.85,31200.0,15.7531,15.7531,15.728,15.728,31200.0
2011-06-17 13:20:00,18.85,18.85,18.82,18.83,24400.0,15.728,15.728,15.703,15.7113,24400.0
2011-06-17 13:30:00,18.84,18.9,18.84,18.9,48000.0,15.7197,15.7698,15.7197,15.7698,48000.0
2011-06-17 13:40:00,18.9,18.9,18.85,18.86,56400.0,15.7698,15.7698,15.728,15.7364,56400.0
2011-06-17 13:50:00,18.86,18.87,18.83,18.86,42800.0,15.7364,15.7447,15.7113,15.7364,42800.0
2011-06-17 14:00:00,18.85,18.88,18.85,18.87,35600.0,15.728,15.7531,15.728,15.7447,35600.0
2011-06-17 14:10:00,18.87,18.93,18.87,18.92,70000.0,15.7447,15.7948,15.7447,15.7864,70000.0
2011-06-17 14:20:00,18.92,18.94,18.91,18.93,58400.0,15.7864,15.8031,15.7781,15.7948,58400.0
2011-06-17 14:30:00,18.93,18.93,18.88,18.89,47200.0,15.7948,15.7948,15.7531,15.7614,47200.0
2011-06-17 14:40:00,18.89,18.89,18.86,18.89,37600.0,15.7614,15.7614,15.7364,15.7614,37600.0
2011-06-17 14:50:00,18.89,18.9,18.88,18.88,26400.0,15.7614,15.7698,15.7531,15.7531,26400.0
2011-06-17 15:00:00,18.89,18.89,18.88,18.88,39600.0,15.7614,15.7614,15.7531,15.7531,39600.0
2011-06-17 15:10:00,18.87,18.88,18.8,18.83,91600.0,15.7447,15.7531,15.6863,15.7113,91600.0
2011-06-17 15:20:00,18.83,18.85,18.82,18.83,92400.0,15.7113,15.728,15.703,15.7113,92400.0
2011-06-17 15:30:00,18.83,18.84,18.82,18.83,83200.0,15.7113,15.7197,15.703,15.7113,83200.0
2011-06-17 15:40:00,18.83,18.85,18.83,18.84,259600.0,15.7113,15.728,15.7113,15.7197,259600.0
2011-06-17 15:50:00,18.84,18.85,18.79,18.8,361600.0,15.7197,15.728,15.678,15.6863,361600.0
2011-06-20 09:30:00,18.75,18.83,18.66,18.67,209600.0,15.6446,15.7113,15.5695,15.5778,209600.0
2011-06-20 09:40:00,18.67,18.79,18.66,18.77,152800.0,15.5778,15.678,15.5695,15.6613,152800.0
2011-06-20 09:50:00,18.77,18.82,18.74,18.82,120000.0,15.6613,15.703,15.6363,15.703,120000.0
2011-06-20 10:00:00,18.82,18.88,18.81,18.85,92800.0,15.703,15.7531,15.6947,15.728,92800.0
2011-06-20 10:10:00,18.86,18.9,18.82,18.83,91600.0,15.7364,15.7698,15.703,15.7113,91600.0
2011-06-20 10:20:00,18.84,18.84,18.77,18.81,73200.0,15.7197,15.7197,15.6613,15.6947,73200.0
2011-06-20 10:30:00,18.82,18.87,18.81,18.85,59600.0,15.703,15.7447,15.6947,15.728,59600.0
2011-06-20 10:40:00,18.85,18.88,18.85,18.88,54400.0,15.728,15.7531,15.728,15.7531,54400.0
2011-06-20 10:50:00,18.88,18.9,18.87,18.9,40800.0,15.7531,15.7698,15.7447,15.7698,40800.0
2011-06-20 11:00:00,18.91,18.94,18.91,18.93,45200.0,15.7781,15.8031,15.7781,15.7948,45200.0
2011-06-20 11:10:00,18.93,18.95,18.92,18.92,61600.0,15.7948,15.8115,15.7864,15.7864,61600.0
2011-06-20 11:20:00,18.92,19.0,18.92,19.0,152800.0,15.7864,15.8532,15.7864,15.8532,152800.0
2011-06-20 11:30:00,19.0,19.03,18.98,19.03,75200.0,15.8532,15.8782,15.8365,15.8782,75200.0
2011-06-20 11:40:00,19.02,19.06,19.02,19.06,83600.0,15.8699,15.9033,15.8699,15.9033,83600.0
2011-06-20 11:50:00,19.06,19.11,19.04,19.11,66400.0,15.9033,15.945,15.8866,15.945,66400.0
2011-06-20 12:00:00,19.11,19.14,19.0,19.07,164400.0,15.945,15.97,15.8532,15.9116,164400.0
2011-06-20 12:10:00,19.07,19.09,19.06,19.07,169600.0,15.9116,15.9283,15.9033,15.9116,169600.0
2011-06-20 12:20:00,19.07,19.08,19.06,19.07,84800.0,15.9116,15.9199,15.9033,15.9116,84800.0
2011-06-20 12:30:00,19.07,19.07,19.05,19.06,56000.0,15.9116,15.9116,15.8949,15.9033,56000.0
2011-06-20 12:40:00,19.06,19.06,19.04,19.04,40400.0,15.9033,15.9033,15.8866,15.8866,40400.0
2011-06-20 12:50:00,19.05,19.05,19.03,19.04,43600.0,15.8949,15.8949,15.8782,15.8866,43600.0
2011-06-20 13:00:00,19.04,19.05,18.99,19.0,68400.0,15.8866,15.8949,15.8448,15.8532,68400.0
2011-06-20 13:10:00,19.0,19.01,18.99,19.0,51200.0,15.8532,15.8615,15.8448,15.8532,51200.0
2011-06-20 13:20:00,19.0,19.02,19.0,19.01,36400.0,15.8532,15.8699,15.8532,15.8615,36400.0
2011-06-20 13:30:00,19.02,19.05,19.01,19.02,50400.0,15.8699,15.8949,15.8615,15.8699,50400.0
2011-06-20 13:40:00,19.02,19.03,18.97,18.98,64400.0,15.8699,15.8782,15.8282,15.8365,64400.0
2011-06-20 13:50:00,18.98,18.98,18.96,18.97,44800.0,15.8365,15.8365,15.8198,15.8282,44800.0
2011-06-20 14:00:00,18.98,19.0,18.97,18.98,36800.0,15.8365,15.8532,15.8282,15.8365,36800.0
2011-06-20 14:10:00,18.98,18.98,18.94,18.95,72000.0,15.8365,15.8365,15.8031,15.8115,72000.0
2011-06-20 14:20:00,18.95,18.96,18.95,18.96,102400.0,15.8115,15.8198,15.8115,15.8198,102400.0
2011-06-20 14:30:00,18.96,19.0,18.96,18.99,83600.0,15.8198,15.8532,15.8198,15.8448,83600.0
2011-06-20 14:40:00,18.99,19.0,18.96,18.96,125200.0,15.8448,15.8532,15.8198,15.8198,125200.0
2011-06-20 14:50:00,18.96,19.0,18.96,18.99,92000.0,15.8198,15.8532,15.8198,15.8448,92000.0
2011-06-20 15:00:00,19.0,19.02,18.99,19.0,134000.0,15.8532,15.8699,15.8448,15.8532,134000.0
2011-06-20 15:10:00,19.0,19.0,18.98,18.99,73200.0,15.8532,15.8532,15.8365,15.8448,73200.0
2011-06-20 15:20:00,18.98,19.0,18.98,18.99,82000.0,15.8365,15.8532,15.8365,15.8448,82000.0
2011-06-20 15:30:00,18.99,19.05,18.98,19.02,195600.0,15.8448,15.8949,15.8365,15.8699,195600.0
2011-06-20 15:40:00,19.02,19.06,19.01,19.04,260400.0,15.8699,15.9033,15.8615,15.8866,260400.0
2011-06-20 15:50:00,19.03,19.04,19.0,19.03,277600.0,15.8782,15.8866,15.8532,15.8782,277600.0
2011-06-21 09:30:00,19.08,19.09,18.85,18.93,167200.0,15.9199,15.9283,15.728,15.7948,167200.0
2011-06-21 09:40:00,18.93,18.98,18.92,18.97,79200.0,15.7948,15.8365,15.7864,15.8282,79200.0
2011-06-21 09:50:00,18.96,19.05,18.96,19.05,81600.0,15.8198,15.8949,15.8198,15.8949,81600.0
2011-06-21 10:00:00,19.04,19.11,19.04,19.1,170000.0,15.8866,15.945,15.8866,15.9366,170000.0
2011-06-21 10:10:00,19.09,19.16,19.08,19.15,75600.0,15.9283,15.9867,15.9199,15.9783,75600.0
2011-06-21 10:20:00,19.15,19.17,19.11,19.12,61600.0,15.9783,15.995,15.945,15.9533,61600.0
2011-06-21 10:30:00,19.13,19.14,19.11,19.12,75600.0,15.9617,15.97,15.945,15.9533,75600.0
2011-06-21 10:40:00,19.12,19.16,19.12,19.14,90800.0,15.9533,15.9867,15.9533,15.97,90800.0
2011-06-21 10:50:00,19.15,19.18,19.13,19.16,70400.0,15.9783,16.0034,15.9617,15.9867,70400.0
2011-06-21 11:00:00,19.16,19.21,19.15,19.18,72800.0,15.9867,16.0284,15.9783,16.0034,72800.0
2011-06-21 11:10:00,19.18,19.19,19.16,19.17,37600.0,16.0034,16.0117,15.9867,15.995,37600.0
2011-06-21 11:20:00,19.17,19.21,19.17,19.2,37200.0,15.995,16.0284,15.995,16.0201,37200.0
2011-06-21 11:30:00,19.21,19.25,19.2,19.23,82400.0,16.0284,16.0618,16.0201,16.0451,82400.0
2011-06-21 11:40:00,19.24,19.25,19.2,19.2,99600.0,16.0534,16.0618,16.0201,16.0201,99600.0
2011-06-21 11:50:00,19.2,19.22,19.19,19.21,88800.0,16.0201,16.0368,16.0117,16.0284,88800.0
2011-06-21 12:00:00,19.21,19.24,19.2,19.24,96800.0,16.0284,16.0534,16.0201,16.0534,96800.0
2011-06-21 12:10:00,19.24,19.25,19.22,19.24,116000.0,16.0534,16.0618,16.0368,16.0534,116000.0
2011-06-21 12:20:00,19.24,19.25,19.23,19.25,135200.0,16.0534,16.0618,16.0451,16.0618,135200.0
2011-06-21 12:30:00,19.25,19.27,19.24,19.26,83600.0,16.0618,16.0785,16.0534,16.0701,83600.0
2011-06-21 12:40:00,19.27,19.32,19.26,19.32,39600.0,16.0785,16.1202,16.0701,16.1202,39600.0
2011-06-21 12:50:00,19.32,19.33,19.29,19.31,40000.0,16.1202,16.1285,16.0952,16.1118,40000.0
2011-06-21 13:00:00,19.32,19.32,19.28,19.28,27600.0,16.1202,16.1202,16.0868,16.0868,27600.0
2011-06-21 13:10:00,19.29,19.31,19.28,19.3,54000.0,16.0952,16.1118,16.0868,16.1035,54000.0
2011-06-21 13:20:00,19.3,19.32,19.3,19.31,68000.0,16.1035,16.1202,16.1035,16.1118,68000.0
2011-06-21 13:30:00,19.31,19.35,19.31,19.33,61200.0,16.1118,16.1452,16.1118,16.1285,61200.0
2011-06-21 13:40:00,19.33,19.34,19.3,19.33,44000.0,16.1285,16.1369,16.1035,16.1285,44000.0
2011-06-21 13:50:00,19.33,19.34,19.32,19.32,62000.0,16.1285,16.1369,16.1202,16.1202,62000.0
2011-06-21 14:00:00,19.32,19.4,19.32,19.38,248400.0,16.1202,16.1869,16.1202,16.1703,248400.0
2011-06-21 14:10:00,19.38,19.45,19.38,19.44,300800.0,16.1703,16.2287,16.1703,16.2203,300800.0
2011-06-21 14:20:00,19.45,19.47,19.44,19.45,221200.0,16.2287,16.2453,16.2203,16.2287,221200.0
2011-06-21 14:30:00,19.45,19.53,19.44,19.51,226800.0,16.2287,16.2954,16.2203,16.2787,226800.0
2011-06-21 14:40:00,19.5,19.55,19.5,19.54,156000.0,16.2704,16.3121,16.2704,16.3038,156000.0
2011-06-21 14:50:00,19.54,19.57,19.5,19.56,262000.0,16.3038,16.3288,16.2704,16.3204,262000.0
2011-06-21 15:00:00,19.56,19.57,19.53,19.56,226800.0,16.3204,16.3288,16.2954,16.3204,226800.0
2011-06-21 15:10:00,19.56,19.57,19.54,19.55,163200.0,16.3204,16.3288,16.3038,16.3121,163200.0
2011-06-21 15:20:00,19.55,19.55,19.52,19.53,141200.0,16.3121,16.3121,16.2871,16.2954,141200.0
2011-06-21 15:30:00,19.53,19.55,19.52,19.54,210400.0,16.2954,16.3121,16.2871,16.3038,210400.0
2011-06-21 15:40:00,19.54,19.55,19.5,19.55,252800.0,16.3038,16.3121,16.2704,16.3121,252800.0
2011-06-21 15:50:00,19.55,19.58,19.54,19.56,695600.0,16.3121,16.3371,16.3038,16.3204,695600.0
2011-06-22 09:30:00,19.45,19.56,19.34,19.53,174800.0,16.2287,16.3204,16.1369,16.2954,174800.0
2011-06-22 09:40:00,19.54,19.65,19.53,19.57,124400.0,16.3038,16.3955,16.2954,16.3288,124400.0
2011-06-22 09:50:00,19.56,19.58,19.47,19.49,84800.0,16.3204,16.3371,16.2453,16.262,84800.0
2011-06-22 10:00:00,19.49,19.55,19.45,19.51,73600.0,16.262,16.3121,16.2287,16.2787,73600.0
2011-06-22 10:10:00,19.5,19.51,19.43,19.47,95200.0,16.2704,16.2787,16.212,16.2453,95200.0
2011-06-22 10:20:00,19.47,19.52,19.45,19.51,88800.0,16.2453,16.2871,16.2287,16.2787,88800.0
2011-06-22 10:30:00,19.52,19.59,19.49,19.56,217600.0,16.2871,16.3455,16.262,16.3204,217600.0
2011-06-22 10:40:00,19.56,19.6,19.56,19.6,127600.0,16.3204,16.3538,16.3204,16.3538,127600.0
2011-06-22 10:50:00,19.6,19.68,19.6,19.64,152800.0,16.3538,16.4206,16.3538,16.3872,152800.0
2011-06-22 11:00:00,19.64,19.67,19.6,19.64,182400.0,16.3872,16.4122,16.3538,16.3872,182400.0
2011-06-22 11:10:00,19.64,19.69,19.64,19.67,143600.0,16.3872,16.4289,16.3872,16.4122,143600.0
2011-06-22 11:20:00,19.68,19.68,19.63,19.65,101200.0,16.4206,16.4206,16.3788,16.3955,101200.0
2011-06-22 11:30:00,19.66,19.66,19.62,19.65,77200.0,16.4039,16.4039,16.3705,16.3955,77200.0
2011-06-22 11:40:00,19.64,19.65,19.61,19.61,54800.0,16.3872,16.3955,16.3622,16.3622,54800.0
2011-06-22 11:50:00,19.61,19.61,19.59,19.59,36800.0,16.3622,16.3622,16.3455,16.3455,36800.0
2011-06-22 12:00:00,19.59,19.61,19.56,19.61,72000.0,16.3455,16.3622,16.3204,16.3622,72000.0
2011-06-22 12:10:00,19.62,19.63,19.6,19.6,47200.0,16.3705,16.3788,16.3538,16.3538,47200.0
2011-06-22 12:20:00,19.6,19.63,19.59,19.61,63200.0,16.3538,16.3788,16.3455,16.3622,63200.0
2011-06-22 12:30:00,19.6,19.61,19.51,19.57,141600.0,16.3538,16.3622,16.2787,16.3288,141600.0
2011-06-22 12:40:00,19.57,19.63,19.55,19.61,65200.0,16.3288,16.3788,16.3121,16.3622,65200.0
2011-06-22 12:50:00,19.61,19.62,19.59,19.6,26800.0,16.3622,16.3705,16.3455,16.3538,26800.0
2011-06-22 13:00:00,19.6,19.6,19.57,19.58,42400.0,16.3538,16.3538,16.3288,16.3371,42400.0
2011-06-22 13:10:00,19.57,19.58,19.55,19.57,38400.0,16.3288,16.3371,16.3121,16.3288,38400.0
2011-06-22 13:20:00,19.57,19.61,19.57,19.61,34000.0,16.3288,16.3622,16.3288,16.3622,34000.0
2011-06-22 13:30:00,19.61,19.63,19.61,19.61,45200.0,16.3622,16.3788,16.3622,16.3622,45200.0
2011-06-22 13:40:00,19.61,19.61,19.57,19.58,34400.0,16.3622,16.3622,16.3288,16.3371,34400.0
2011-06-22 13:50:00,19.59,19.66,19.59,19.64,99600.0,16.3455,16.4039,16.3455,16.3872,99600.0
2011-06-22 14:00:00,19.65,19.65,19.58,19.62,237200.0,16.3955,16.3955,16.3371,16.3705,237200.0
2011-06-22 14:10:00,19.62,19.65,19.6,19.64,103200.0,16.3705,16.3955,16.3538,16.3872,103200.0
2011-06-22 14:20:00,19.65,19.68,19.65,19.65,71200.0,16.3955,16.4206,16.3955,16.3955,71200.0
2011-06-22 14:30:00,19.65,19.66,19.6,19.61,120000.0,16.3955,16.4039,16.3538,16.3622,120000.0
2011-06-22 14:40:00,19.61,19.63,19.59,19.63,78000.0,16.3622,16.3788,16.3455,16.3788,78000.0
2011-06-22 14:50:00,19.63,19.63,19.56,19.59,162800.0,16.3788,16.3788,16.3204,16.3455,162800.0
2011-06-22 15:00:00,19.59,19.61,19.58,19.61,184000.0,16.3455,16.3622,16.3371,16.3622,184000.0
2011-06-22 15:10:00,19.61,19.62,19.58,19.6,168800.0,16.3622,16.3705,16.3371,16.3538,168800.0
2011-06-22 15:20:00,19.6,19.63,19.57,19.59,158400.0,16.3538,16.3788,16.3288,16.3455,158400.0
2011-06-22 15:30:00,19.59,19.59,19.56,19.58,211200.0,16.3455,16.3455,16.3204,16.3371,211200.0
2011-06-22 15:40:00,19.57,19.59,19.54,19.57,240000.0,16.3288,16.3455,16.3038,16.3288,240000.0
2011-06-22 15:50:00,19.56,19.58,19.55,19.57,362800.0,16.3204,16.3371,16.3121,16.3288,362800.0
2011-06-23 09:30:00,19.33,19.79,19.32,19.79,316000.0,16.1285,16.5123,16.1202,16.5123,316000.0
2011-06-23 09:40:00,19.78,19.81,19.6,19.67,164000.0,16.504,16.529,16.3538,16.4122,164000.0
2011-06-23 09:50:00,19.67,19.68,19.49,19.53,180400.0,16.4122,16.4206,16.262,16.2954,180400.0
2011-06-23 10:00:00,19.52,19.6,19.49,19.58,162400.0,16.2871,16.3538,16.262,16.3371,162400.0
2011-06-23 10:10:00,19.58,19.6,19.47,19.49,104000.0,16.3371,16.3538,16.2453,16.262,104000.0
2011-06-23 10:20:00,19.48,19.5,19.35,19.43,134000.0,16.2537,16.2704,16.1452,16.212,134000.0
2011-06-23 10:30:00,19.43,19.43,19.35,19.38,111200.0,16.212,16.212,16.1452,16.1703,111200.0
2011-06-23 10:40:00,19.38,19.41,19.33,19.36,288000.0,16.1703,16.1953,16.1285,16.1536,288000.0
2011-06-23 10:50:00,19.36,19.39,19.33,19.39,127200.0,16.1536,16.1786,16.1285,16.1786,127200.0
2011-06-23 11:00:00,19.39,19.43,19.39,19.42,112800.0,16.1786,16.212,16.1786,16.2036,112800.0
2011-06-23 11:10:00,19.42,19.43,19.38,19.41,93200.0,16.2036,16.212,16.1703,16.1953,93200.0
2011-06-23 11:20:00,19.41,19.48,19.39,19.47,120800.0,16.1953,16.2537,16.1786,16.2453,120800.0
2011-06-23 11:30:00,19.47,19.49,19.45,19.46,98400.0,16.2453,16.262,16.2287,16.237,98400.0
2011-06-23 11:40:00,19.46,19.48,19.45,19.48,111200.0,16.237,16.2537,16.2287,16.2537,111200.0
2011-06-23 11:50:00,19.48,19.52,19.46,19.5,215200.0,16.2537,16.2871,16.237,16.2704,215200.0
2011-06-23 12:00:00,19.5,19.53,19.48,19.5,156400.0,16.2704,16.2954,16.2537,16.2704,156400.0
2011-06-23 12:10:00,19.5,19.5,19.45,19.46,69600.0,16.2704,16.2704,16.2287,16.237,69600.0
2011-06-23 12:20:00,19.46,19.48,19.44,19.46,146000.0,16.237,16.2537,16.2203,16.237,146000.0
2011-06-23 12:30:00,19.46,19.48,19.46,19.47,56000.0,16.237,16.2537,16.237,16.2453,56000.0
2011-06-23 12:40:00,19.48,19.52,19.48,19.52,71600.0,16.2537,16.2871,16.2537,16.2871,71600.0
2011-06-23 12:50:00,19.51,19.53,19.51,19.52,30800.0,16.2787,16.2954,16.2787,16.2871,30800.0
2011-06-23 13:00:00,19.53,19.58,19.52,19.56,30000.0,16.2954,16.3371,16.2871,16.3204,30000.0
2011-06-23 13:10:00,19.56,19.57,19.53,19.54,61200.0,16.3204,16.3288,16.2954,16.3038,61200.0
2011-06-23 13:20:00,19.55,19.57,19.54,19.56,56400.0,16.3121,16.3288,16.3038,16.3204,56400.0
2011-06-23 13:30:00,19.56,19.6,19.56,19.58,43200.0,16.3204,16.3538,16.3204,16.3371,43200.0
2011-06-23 13:40:00,19.58,19.59,19.54,19.54,51200.0,16.3371,16.3455,16.3038,16.3038,51200.0
2011-06-23 13:50:00,19.54,19.57,19.52,19.55,110800.0,16.3038,16.3288,16.2871,16.3121,110800.0
2011-06-23 14:00:00,19.54,19.55,19.51,19.55,186000.0,16.3038,16.3121,16.2787,16.3121,186000.0
2011-06-23 14:10:00,19.54,19.56,19.52,19.55,248000.0,16.3038,16.3204,16.2871,16.3121,248000.0
2011-06-23 14:20:00,19.55,19.56,19.54,19.54,64000.0,16.3121,16.3204,16.3038,16.3038,64000.0
2011-06-23 14:30:00,19.54,19.56,19.54,19.54,158400.0,16.3038,16.3204,16.3038,16.3038,158400.0
2011-06-23 14:40:00,19.54,19.55,19.53,19.54,261200.0,16.3038,16.3121,16.2954,16.3038,261200.0
2011-06-23 14:50:00,19.54,19.67,19.54,19.67,136800.0,16.3038,16.4122,16.3038,16.4122,136800.0
2011-06-23 15:00:00,19.68,19.7,19.6,19.68,216000.0,16.4206,16.4373,16.3538,16.4206,216000.0
2011-06-23 15:10:00,19.68,19.75,19.66,19.72,158000.0,16.4206,16.479,16.4039,16.4539,158000.0
2011-06-23 15:20:00,19.72,19.74,19.67,19.67,128400.0,16.4539,16.4706,16.4122,16.4122,128400.0
2011-06-23 15:30:00,19.67,19.68,19.62,19.63,172400.0,16.4122,16.4206,16.3705,16.3788,172400.0
2011-06-23 15:40:00,19.64,19.69,19.63,19.68,168800.0,16.3872,16.4289,16.3788,16.4206,168800.0
2011-06-23 15:50:00,19.68,19.78,19.68,19.78,589200.0,16.4206,16.504,16.4206,16.504,589200.0
2011-06-24 09:30:00,19.74,19.84,19.71,19.74,204000.0,16.4706,16.5541,16.4456,16.4706,204000.0
2011-06-24 09:40:00,19.74,19.74,19.62,19.65,110800.0,16.4706,16.4706,16.3705,16.3955,110800.0
2011-06-24 09:50:00,19.65,19.73,19.59,19.71,126800.0,16.3955,16.4623,16.3455,16.4456,126800.0
2011-06-24 10:00:00,19.71,19.73,19.66,19.66,148000.0,16.4456,16.4623,16.4039,16.4039,148000.0
2011-06-24 10:10:00,19.68,19.68,19.6,19.64,110000.0,16.4206,16.4206,16.3538,16.3872,110000.0
2011-06-24 10:20:00,19.63,19.64,19.59,19.6,110400.0,16.3788,16.3872,16.3455,16.3538,110400.0
2011-06-24 10:30:00,19.6,19.66,19.6,19.64,52400.0,16.3538,16.4039,16.3538,16.3872,52400.0
2011-06-24 10:40:00,19.64,19.65,19.59,19.6,58000.0,16.3872,16.3955,16.3455,16.3538,58000.0
2011-06-24 10:50:00,19.59,19.63,19.59,19.62,66000.0,16.3455,16.3788,16.3455,16.3705,66000.0
2011-06-24 11:00:00,19.63,19.66,19.61,19.63,47200.0,16.3788,16.4039,16.3622,16.3788,47200.0
2011-06-24 11:10:00,19.63,19.64,19.6,19.64,68800.0,16.3788,16.3872,16.3538,16.3872,68800.0
2011-06-24 11:20:00,19.64,19.65,19.61,19.65,42000.0,16.3872,16.3955,16.3622,16.3955,42000.0
2011-06-24 11:30:00,19.65,19.66,19.61,19.63,40400.0,16.3955,16.4039,16.3622,16.3788,40400.0
2011-06-24 11:40:00,19.62,19.65,19.62,19.63,67200.0,16.3705,16.3955,16.3705,16.3788,67200.0
2011-06-24 11:50:00,19.63,19.64,19.61,19.63,67600.0,16.3788,16.3872,16.3622,16.3788,67600.0
2011-06-24 12:00:00,19.63,19.63,19.61,19.62,49600.0,16.3788,16.3788,16.3622,16.3705,49600.0
2011-06-24 12:10:00,19.62,19.63,19.61,19.63,62000.0,16.3705,16.3788,16.3622,16.3788,62000.0
2011-06-24 12:20:00,19.63,19.63,19.61,19.63,44000.0,16.3788,16.3788,16.3622,16.3788,44000.0
2011-06-24 12:30:00,19.63,19.65,19.62,19.65,39600.0,16.3788,16.3955,16.3705,16.3955,39600.0
2011-06-24 12:40:00,19.64,19.64,19.61,19.63,74400.0,16.3872,16.3872,16.3622,16.3788,74400.0
2011-06-24 12:50:00,19.63,19.63,19.61,19.62,175600.0,16.3788,16.3788,16.3622,16.3705,175600.0
2011-06-24 13:00:00,19.62,19.64,19.61,19.64,86000.0,16.3705,16.3872,16.3622,16.3872,86000.0
2011-06-24 13:10:00,19.63,19.64,19.62,19.63,36800.0,16.3788,16.3872,16.3705,16.3788,36800.0
2011-06-24 13:20:00,19.63,19.64,19.62,19.63,37200.0,16.3788,16.3872,16.3705,16.3788,37200.0
2011-06-24 13:30:00,19.63,19.66,19.62,19.64,76000.0,16.3788,16.4039,16.3705,16.3872,76000.0
2011-06-24 13:40:00,19.64,19.69,19.64,19.67,65200.0,16.3872,16.4289,16.3872,16.4122,65200.0
2011-06-24 13:50:00,19.68,19.68,19.63,19.64,44400.0,16.4206,16.4206,16.3788,16.3872,44400.0
2011-06-24 14:00:00,19.64,19.65,19.62,19.63,84800.0,16.3872,16.3955,16.3705,16.3788,84800.0
2011-06-24 14:10:00,19.63,19.64,19.62,19.63,66400.0,16.3788,16.3872,16.3705,16.3788,66400.0
2011-06-24 14:20:00,19.63,19.65,19.62,19.63,46400.0,16.3788,16.3955,16.3705,16.3788,46400.0
2011-06-24 14:30:00,19.63,19.64,19.62,19.63,115600.0,16.3788,16.3872,16.3705,16.3788,115600.0
2011-06-24 14:40:00,19.63,19.64,19.62,19.62,133200.0,16.3788,16.3872,16.3705,16.3705,133200.0
2011-06-24 14:50:00,19.62,19.64,19.62,19.63,273200.0,16.3705,16.3872,16.3705,16.3788,273200.0
2011-06-24 15:00:00,19.63,19.63,19.51,19.51,280800.0,16.3788,16.3788,16.2787,16.2787,280800.0
2011-06-24 15:10:00,19.51,19.51,19.46,19.46,325600.0,16.2787,16.2787,16.237,16.237,325600.0
2011-06-24 15:20:00,19.46,19.5,19.41,19.49,264000.0,16.237,16.2704,16.1953,16.262,264000.0
2011-06-24 15:30:00,19.49,19.5,19.4,19.41,364000.0,16.262,16.2704,16.1869,16.1953,364000.0
2011-06-24 15:40:00,19.41,19.43,19.35,19.36,417200.0,16.1953,16.212,16.1452,16.1536,417200.0
2011-06-24 15:50:00,19.36,19.48,19.33,19.4,1614800.0,16.1536,16.2537,16.1285,16.1869,1614800.0
2011-06-27 09:30:00,19.38,19.39,19.28,19.29,102400.0,16.1703,16.1786,16.0868,16.0952,102400.0
2011-06-27 09:40:00,19.27,19.43,19.27,19.41,92400.0,16.0785,16.212,16.0785,16.1953,92400.0
2011-06-27 09:50:00,19.42,19.42,19.33,19.33,86000.0,16.2036,16.2036,16.1285,16.1285,86000.0
2011-06-27 10:00:00,19.33,19.41,19.32,19.4,89600.0,16.1285,16.1953,16.1202,16.1869,89600.0
2011-06-27 10:10:00,19.4,19.44,19.39,19.43,91600.0,16.1869,16.2203,16.1786,16.212,91600.0
2011-06-27 10:20:00,19.44,19.52,19.43,19.51,111200.0,16.2203,16.2871,16.212,16.2787,111200.0
2011-06-27 10:30:00,19.51,19.53,19.48,19.49,81200.0,16.2787,16.2954,16.2537,16.262,81200.0
2011-06-27 10:40:00,19.49,19.53,19.49,19.52,73600.0,16.262,16.2954,16.262,16.2871,73600.0
2011-06-27 10:50:00,19.51,19.53,19.47,19.48,79600.0,16.2787,16.2954,16.2453,16.2537,79600.0
2011-06-27 11:00:00,19.48,19.5,19.43,19.45,72800.0,16.2537,16.2704,16.212,16.2287,72800.0
2011-06-27 11:10:00,19.44,19.5,19.44,19.49,255600.0,16.2203,16.2704,16.2203,16.262,255600.0
2011-06-27 11:20:00,19.48,19.5,19.47,19.48,115600.0,16.2537,16.2704,16.2453,16.2537,115600.0
2011-06-27 11:30:00,19.48,19.48,19.45,19.47,79200.0,16.2537,16.2537,16.2287,16.2453,79200.0
2011-06-27 11:40:00,19.47,19.47,19.43,19.45,64400.0,16.2453,16.2453,16.212,16.2287,64400.0
2011-06-27 11:50:00,19.46,19.49,19.45,19.48,38800.0,16.237,16.262,16.2287,16.2537,38800.0
2011-06-27 12:00:00,19.48,19.53,19.48,19.52,48000.0,16.2537,16.2954,16.2537,16.2871,48000.0
2011-06-27 12:10:00,19.52,19.53,19.5,19.5,37600.0,16.2871,16.2954,16.2704,16.2704,37600.0
2011-06-27 12:20:00,19.5,19.52,19.5,19.52,30000.0,16.2704,16.2871,16.2704,16.2871,30000.0
2011-06-27 12:30:00,19.52,19.52,19.49,19.5,39600.0,16.2871,16.2871,16.262,16.2704,39600.0
2011-06-27 12:40:00,19.49,19.52,19.49,19.5,22800.0,16.262,16.2871,16.262,16.2704,22800.0
2011-06-27 12:50:00,19.5,19.5,19.49,19.49,22400.0,16.2704,16.2704,16.262,16.262,22400.0
2011-06-27 13:00:00,19.49,19.52,19.49,19.5,42000.0,16.262,16.2871,16.262,16.2704,42000.0
2011-06-27 13:10:00,19.5,19.5,19.49,19.49,42800.0,16.2704,16.2704,16.262,16.262,42800.0
2011-06-27 13:20:00,19.49,19.49,19.47,19.49,122800.0,16.262,16.262,16.2453,16.262,122800.0
2011-06-27 13:30:00,19.49,19.5,19.48,19.49,98800.0,16.262,16.2704,16.2537,16.262,98800.0
2011-06-27 13:40:00,19.49,19.49,19.48,19.48,79600.0,16.262,16.262,16.2537,16.2537,79600.0
2011-06-27 13:50:00,19.48,19.5,19.48,19.5,48800.0,16.2537,16.2704,16.2537,16.2704,48800.0
2011-06-27 14:00:00,19.5,19.56,19.5,19.56,153600.0,16.2704,16.3204,16.2704,16.3204,153600.0
2011-06-27 14:10:00,19.56,19.58,19.55,19.55,29200.0,16.3204,16.3371,16.3121,16.3121,29200.0
2011-06-27 14:20:00,19.54,19.56,19.54,19.56,43600.0,16.3038,16.3204,16.3038,16.3204,43600.0
2011-06-27 14:30:00,19.56,19.57,19.56,19.57,50400.0,16.3204,16.3288,16.3204,16.3288,50400.0
2011-06-27 14:40:00,19.57,19.59,19.57,19.58,66000.0,16.3288,16.3455,16.3288,16.3371,66000.0
2011-06-27 14:50:00,19.58,19.58,19.54,19.54,44000.0,16.3371,16.3371,16.3038,16.3038,44000.0
2011-06-27 15:00:00,19.54,19.55,19.53,19.54,47200.0,16.3038,16.3121,16.2954,16.3038,47200.0
2011-06-27 15:10:00,19.54,19.55,19.53,19.55,85600.0,16.3038,16.3121,16.2954,16.3121,85600.0
2011-06-27 15:20:00,19.55,19.57,19.55,19.55,60800.0,16.3121,16.3288,16.3121,16.3121,60800.0
2011-06-27 15:30:00,19.55,19.56,19.55,19.55,84000.0,16.3121,16.3204,16.3121,16.3121,84000.0
2011-06-27 15:40:00,19.55,19.57,19.54,19.55,131200.0,16.3121,16.3288,16.3038,16.3121,131200.0
2011-06-27 15:50:00,19.55,19.55,19.52,19.55,308400.0,16.3121,16.3121,16.2871,16.3121,308400.0
2011-06-28 09:30:00,19.6,19.72,19.6,19.71,317200.0,16.3538,16.4539,16.3538,16.4456,317200.0
2011-06-28 09:40:00,19.71,19.79,19.7,19.77,133600.0,16.4456,16.5123,16.4373,16.4957,133600.0
2011-06-28 09:50:00,19.76,19.78,19.73,19.75,63200.0,16.4873,16.504,16.4623,16.479,63200.0
2011-06-28 10:00:00,19.75,19.79,19.74,19.79,104400.0,16.479,16.5123,16.4706,16.5123,104400.0
2011-06-28 10:10:00,19.79,19.83,19.78,19.82,118000.0,16.5123,16.5457,16.504,16.5374,118000.0
2011-06-28 10:20:00,19.82,19.87,19.81,19.87,119600.0,16.5374,16.5791,16.529,16.5791,119600.0
2011-06-28 10:30:00,19.87,19.93,19.87,19.9,232000.0,16.5791,16.6292,16.5791,16.6041,232000.0
2011-06-28 10:40:00,19.9,19.95,19.89,19.93,118400.0,16.6041,16.6458,16.5958,16.6292,118400.0
2011-06-28 10:50:00,19.93,19.95,19.92,19.92,71200.0,16.6292,16.6458,16.6208,16.6208,71200.0
2011-06-28 11:00:00,19.92,19.98,19.91,19.96,104000.0,16.6208,16.6709,16.6125,16.6542,104000.0
2011-06-28 11:10:00,19.97,19.99,19.95,19.98,107600.0,16.6625,16.6792,16.6458,16.6709,107600.0
2011-06-28 11:20:00,19.98,20.01,19.98,19.99,124000.0,16.6709,16.6959,16.6709,16.6792,124000.0
2011-06-28 11:30:00,19.99,20.0,19.99,20.0,54800.0,16.6792,16.6876,16.6792,16.6876,54800.0
2011-06-28 11:40:00,19.99,20.07,19.98,20.06,67200.0,16.6792,16.746,16.6709,16.7376,67200.0
2011-06-28 11:50:00,20.06,20.09,20.04,20.05,148000.0,16.7376,16.7627,16.7209,16.7293,148000.0
2011-06-28 12:00:00,20.05,20.06,20.02,20.04,39600.0,16.7293,16.7376,16.7043,16.7209,39600.0
2011-06-28 12:10:00,20.04,20.05,20.03,20.05,284000.0,16.7209,16.7293,16.7126,16.7293,284000.0
2011-06-28 12:20:00,20.05,20.06,20.04,20.06,50400.0,16.7293,16.7376,16.7209,16.7376,50400.0
2011-06-28 12:30:00,20.06,20.08,20.06,20.07,75600.0,16.7376,16.7543,16.7376,16.746,75600.0
2011-06-28 12:40:00,20.07,20.07,20.02,20.02,43600.0,16.746,16.746,16.7043,16.7043,43600.0
2011-06-28 12:50:00,20.03,20.04,19.99,20.01,76400.0,16.7126,16.7209,16.6792,16.6959,76400.0
2011-06-28 13:00:00,20.01,20.1,20.01,20.08,270400.0,16.6959,16.771,16.6959,16.7543,270400.0
2011-06-28 13:10:00,20.08,20.08,20.05,20.06,87200.0,16.7543,16.7543,16.7293,16.7376,87200.0
2011-06-28 13:20:00,20.06,20.08,20.04,20.08,65600.0,16.7376,16.7543,16.7209,16.7543,65600.0
2011-06-28 13:30:00,20.08,20.08,20.03,20.05,29200.0,16.7543,16.7543,16.7126,16.7293,29200.0
2011-06-28 13:40:00,20.05,20.06,20.04,20.05,24800.0,16.7293,16.7376,16.7209,16.7293,24800.0
2011-06-28 13:50:00,20.06,20.08,20.05,20.06,27200.0,16.7376,16.7543,16.7293,16.7376,27200.0
2011-06-28 14:00:00,20.06,20.06,20.02,20.03,37200.0,16.7376,16.7376,16.7043,16.7126,37200.0
2011-06-28 14:10:00,20.03,20.04,20.02,20.02,36800.0,16.7126,16.7209,16.7043,16.7043,36800.0
2011-06-28 14:20:00,20.02,20.05,20.0,20.05,74800.0,16.7043,16.7293,16.6876,16.7293,74800.0
2011-06-28 14:30:00,20.04,20.06,20.03,20.05,67600.0,16.7209,16.7376,16.7126,16.7293,67600.0
2011-06-28 14:40:00,20.05,20.05,20.01,20.02,45600.0,16.7293,16.7293,16.6959,16.7043,45600.0
2011-06-28 14:50:00,20.02,20.07,20.0,20.07,47600.0,16.7043,16.746,16.6876,16.746,47600.0
2011-06-28 15:00:00,20.07,20.07,20.05,20.06,84000.0,16.746,16.746,16.7293,16.7376,84000.0
2011-06-28 15:10:00,20.06,20.06,20.04,20.05,92400.0,16.7376,16.7376,16.7209,16.7293,92400.0
2011-06-28 15:20:00,20.05,20.07,20.05,20.05,108800.0,16.7293,16.746,16.7293,16.7293,108800.0
2011-06-28 15:30:00,20.05,20.07,20.04,20.07,163200.0,16.7293,16.746,16.7209,16.746,163200.0
2011-06-28 15:40:00,20.06,20.11,20.05,20.08,274800.0,16.7376,16.7793,16.7293,16.7543,274800.0
2011-06-28 15:50:00,20.08,20.09,20.07,20.08,320000.0,16.7543,16.7627,16.746,16.7543,320000.0
2011-06-29 09:30:00,20.08,20.08,20.0,20.02,196400.0,16.7543,16.7543,16.6876,16.7043,196400.0
2011-06-29 09:40:00,20.02,20.05,19.97,20.01,106400.0,16.7043,16.7293,16.6625,16.6959,106400.0
2011-06-29 09:50:00,20.0,20.02,19.89,19.92,210800.0,16.6876,16.7043,16.5958,16.6208,210800.0
2011-06-29 10:00:00,19.94,19.95,19.89,19.94,180400.0,16.6375,16.6458,16.5958,16.6375,180400.0
2011-06-29 10:10:00,19.94,19.96,19.93,19.94,143200.0,16.6375,16.6542,16.6292,16.6375,143200.0
2011-06-29 10:20:00,19.95,19.99,19.95,19.98,86000.0,16.6458,16.6792,16.6458,16.6709,86000.0
2011-06-29 10:30:00,19.97,19.98,19.94,19.94,82400.0,16.6625,16.6709,16.6375,16.6375,82400.0
2011-06-29 10:40:00,19.94,19.96,19.93,19.95,72000.0,16.6375,16.6542,16.6292,16.6458,72000.0
2011-06-29 10:50:00,19.95,20.05,19.95,20.03,47600.0,16.6458,16.7293,16.6458,16.7126,47600.0
2011-06-29 11:00:00,20.03,20.05,20.02,20.04,85600.0,16.7126,16.7293,16.7043,16.7209,85600.0
2011-06-29 11:10:00,20.05,20.1,20.05,20.07,36000.0,16.7293,16.771,16.7293,16.746,36000.0
2011-06-29 11:20:00,20.06,20.07,20.03,20.04,90000.0,16.7376,16.746,16.7126,16.7209,90000.0
2011-06-29 11:30:00,20.05,20.07,20.04,20.06,76400.0,16.7293,16.746,16.7209,16.7376,76400.0
2011-06-29 11:40:00,20.06,20.07,20.03,20.06,41600.0,16.7376,16.746,16.7126,16.7376,41600.0
2011-06-29 11:50:00,20.06,20.07,20.03,20.06,76800.0,16.7376,16.746,16.7126,16.7376,76800.0
2011-06-29 12:00:00,20.06,20.12,20.06,20.08,114400.0,16.7376,16.7877,16.7376,16.7543,114400.0
2011-06-29 12:10:00,20.07,20.07,20.02,20.03,55200.0,16.746,16.746,16.7043,16.7126,55200.0
2011-06-29 12:20:00,20.02,20.02,19.99,19.99,44000.0,16.7043,16.7043,16.6792,16.6792,44000.0
2011-06-29 12:30:00,19.99,20.0,19.98,19.99,31600.0,16.6792,16.6876,16.6709,16.6792,31600.0
2011-06-29 12:40:00,19.99,20.0,19.98,19.98,30800.0,16.6792,16.6876,16.6709,16.6709,30800.0
2011-06-29 12:50:00,19.99,19.99,19.96,19.96,39200.0,16.6792,16.6792,16.6542,16.6542,39200.0
2011-06-29 13:00:00,19.96,19.98,19.96,19.98,48800.0,16.6542,16.6709,16.6542,16.6709,48800.0
2011-06-29 13:10:00,19.98,20.0,19.95,19.95,45600.0,16.6709,16.6876,16.6458,16.6458,45600.0
2011-06-29 13:20:00,19.95,19.95,19.93,19.94,55200.0,16.6458,16.6458,16.6292,16.6375,55200.0
2011-06-29 13:30:00,19.94,19.97,19.94,19.95,65600.0,16.6375,16.6625,16.6375,16.6458,65600.0
2011-06-29 13:40:00,19.96,19.96,19.92,19.92,54800.0,16.6542,16.6542,16.6208,16.6208,54800.0
2011-06-29 13:50:00,19.93,19.93,19.9,19.91,54000.0,16.6292,16.6292,16.6041,16.6125,54000.0
2011-06-29 14:00:00,19.92,19.94,19.91,19.92,51200.0,16.6208,16.6375,16.6125,16.6208,51200.0
2011-06-29 14:10:00,19.93,19.93,19.88,19.9,83200.0,16.6292,16.6292,16.5874,16.6041,83200.0
2011-06-29 14:20:00,19.9,19.9,19.81,19.83,148800.0,16.6041,16.6041,16.529,16.5457,148800.0
2011-06-29 14:30:00,19.82,19.86,19.8,19.8,73600.0,16.5374,16.5708,16.5207,16.5207,73600.0
2011-06-29 14:40:00,19.81,19.83,19.77,19.79,82000.0,16.529,16.5457,16.4957,16.5123,82000.0
2011-06-29 14:50:00,19.79,19.86,19.79,19.85,105200.0,16.5123,16.5708,16.5123,16.5624,105200.0
2011-06-29 15:00:00,19.85,19.88,19.83,19.85,113600.0,16.5624,16.5874,16.5457,16.5624,113600.0
2011-06-29 15:10:00,19.85,19.88,19.84,19.87,134400.0,16.5624,16.5874,16.5541,16.5791,134400.0
2011-06-29 15:20:00,19.87,19.9,19.85,19.87,110000.0,16.5791,16.6041,16.5624,16.5791,110000.0
2011-06-29 15:30:00,19.87,19.88,19.86,19.87,121600.0,16.5791,16.5874,16.5708,16.5791,121600.0
2011-06-29 15:40:00,19.86,19.87,19.84,19.86,180400.0,16.5708,16.5791,16.5541,16.5708,180400.0
2011-06-29 15:50:00,19.86,19.88,19.83,19.84,340400.0,16.5708,16.5874,16.5457,16.5541,340400.0
2011-06-30 09:30:00,19.94,20.02,19.9,20.0,108000.0,16.6375,16.7043,16.6041,16.6876,108000.0
2011-06-30 09:40:00,20.0,20.11,19.98,20.06,114400.0,16.6876,16.7793,16.6709,16.7376,114400.0
2011-06-30 09:50:00,20.06,20.09,20.04,20.05,88000.0,16.7376,16.7627,16.7209,16.7293,88000.0
2011-06-30 10:00:00,20.05,20.09,20.03,20.04,65200.0,16.7293,16.7627,16.7126,16.7209,65200.0
2011-06-30 10:10:00,20.04,20.04,20.02,20.02,34800.0,16.7209,16.7209,16.7043,16.7043,34800.0
2011-06-30 10:20:00,20.02,20.11,20.02,20.09,73600.0,16.7043,16.7793,16.7043,16.7627,73600.0
2011-06-30 10:30:00,20.1,20.13,20.1,20.11,104400.0,16.771,16.796,16.771,16.7793,104400.0
2011-06-30 10:40:00,20.11,20.11,20.04,20.04,67600.0,16.7793,16.7793,16.7209,16.7209,67600.0
2011-06-30 10:50:00,20.05,20.05,20.01,20.03,112800.0,16.7293,16.7293,16.6959,16.7126,112800.0
2011-06-30 11:00:00,20.03,20.08,20.03,20.08,93200.0,16.7126,16.7543,16.7126,16.7543,93200.0
2011-06-30 11:10:00,20.08,20.1,20.08,20.08,55600.0,16.7543,16.771,16.7543,16.7543,55600.0
2011-06-30 11:20:00,20.08,20.08,20.06,20.08,40400.0,16.7543,16.7543,16.7376,16.7543,40400.0
2011-06-30 11:30:00,20.08,20.09,20.07,20.07,300800.0,16.7543,16.7627,16.746,16.746,300800.0
2011-06-30 11:40:00,20.07,20.09,20.06,20.06,58000.0,16.746,16.7627,16.7376,16.7376,58000.0
2011-06-30 11:50:00,20.07,20.08,20.04,20.07,95600.0,16.746,16.7543,16.7209,16.746,95600.0
2011-06-30 12:00:00,20.06,20.1,20.06,20.1,36000.0,16.7376,16.771,16.7376,16.771,36000.0
2011-06-30 12:10:00,20.1,20.1,20.06,20.07,24000.0,16.771,16.771,16.7376,16.746,24000.0
2011-06-30 12:20:00,20.07,20.1,20.06,20.08,94800.0,16.746,16.771,16.7376,16.7543,94800.0
2011-06-30 12:30:00,20.08,20.08,20.07,20.08,50000.0,16.7543,16.7543,16.746,16.7543,50000.0
2011-06-30 12:40:00,20.08,20.08,20.07,20.08,18800.0,16.7543,16.7543,16.746,16.7543,18800.0
2011-06-30 12:50:00,20.08,20.08,20.06,20.06,8400.0,16.7543,16.7543,16.7376,16.7376,8400.0
2011-06-30 13:00:00,20.07,20.09,20.07,20.09,14800.0,16.746,16.7627,16.746,16.7627,14800.0
2011-06-30 13:10:00,20.08,20.08,20.06,20.07,22400.0,16.7543,16.7543,16.7376,16.746,22400.0
2011-06-30 13:20:00,20.07,20.08,20.04,20.07,90800.0,16.746,16.7543,16.7209,16.746,90800.0
2011-06-30 13:30:00,20.06,20.07,20.06,20.07,27600.0,16.7376,16.746,16.7376,16.746,27600.0
2011-06-30 13:40:00,20.07,20.08,20.06,20.07,37600.0,16.746,16.7543,16.7376,16.746,37600.0
2011-06-30 13:50:00,20.07,20.07,20.07,20.07,28800.0,16.746,16.746,16.746,16.746,28800.0
2011-06-30 14:00:00,20.07,20.08,20.06,20.07,35200.0,16.746,16.7543,16.7376,16.746,35200.0
2011-06-30 14:10:00,20.07,20.08,20.07,20.08,40000.0,16.746,16.7543,16.746,16.7543,40000.0
2011-06-30 14:20:00,20.08,20.1,20.08,20.08,50800.0,16.7543,16.771,16.7543,16.7543,50800.0
2011-06-30 14:30:00,20.08,20.08,20.05,20.05,93600.0,16.7543,16.7543,16.7293,16.7293,93600.0
2011-06-30 14:40:00,20.05,20.05,20.04,20.04,74800.0,16.7293,16.7293,16.7209,16.7209,74800.0
2011-06-30 14:50:00,20.04,20.06,20.02,20.06,89600.0,16.7209,16.7376,16.7043,16.7376,89600.0
2011-06-30 15:00:00,20.05,20.06,20.04,20.05,94000.0,16.7293,16.7376,16.7209,16.7293,94000.0
2011-06-30 15:10:00,20.05,20.05,20.03,20.04,96800.0,16.7293,16.7293,16.7126,16.7209,96800.0
2011-06-30 15:20:00,20.04,20.06,20.03,20.04,90400.0,16.7209,16.7376,16.7126,16.7209,90400.0
2011-06-30 15:30:00,20.03,20.06,20.03,20.05,132400.0,16.7126,16.7376,16.7126,16.7293,132400.0
2011-06-30 15:40:00,20.05,20.07,20.05,20.06,164400.0,16.7293,16.746,16.7293,16.7376,164400.0
2011-06-30 15:50:00,20.06,20.06,20.03,20.05,192800.0,16.7376,16.7376,16.7126,16.7293,192800.0
2011-07-01 09:30:00,20.09,20.12,20.05,20.07,104800.0,16.7627,16.7877,16.7293,16.746,104800.0
2011-07-01 09:40:00,20.06,20.06,19.99,20.0,110800.0,16.7376,16.7376,16.6792,16.6876,110800.0
2011-07-01 09:50:00,19.99,19.99,19.94,19.98,77200.0,16.6792,16.6792,16.6375,16.6709,77200.0
2011-07-01 10:00:00,19.97,20.07,19.97,20.04,333200.0,16.6625,16.746,16.6625,16.7209,333200.0
2011-07-01 10:10:00,20.04,20.2,20.04,20.17,158000.0,16.7209,16.8544,16.7209,16.8294,158000.0
2011-07-01 10:20:00,20.17,20.19,20.17,20.18,71600.0,16.8294,16.8461,16.8294,16.8378,71600.0
2011-07-01 10:30:00,20.17,20.18,20.13,20.16,185200.0,16.8294,16.8378,16.796,16.8211,185200.0
2011-07-01 10:40:00,20.17,20.2,20.16,20.19,39200.0,16.8294,16.8544,16.8211,16.8461,39200.0
2011-07-01 10:50:00,20.19,20.21,20.17,20.17,113600.0,16.8461,16.8628,16.8294,16.8294,113600.0
2011-07-01 11:00:00,20.17,20.18,20.16,20.17,42400.0,16.8294,16.8378,16.8211,16.8294,42400.0
2011-07-01 11:10:00,20.17,20.18,20.15,20.18,36400.0,16.8294,16.8378,16.8127,16.8378,36400.0
2011-07-01 11:20:00,20.18,20.19,20.17,20.18,76800.0,16.8378,16.8461,16.8294,16.8378,76800.0
2011-07-01 11:30:00,20.18,20.19,20.17,20.17,52000.0,16.8378,16.8461,16.8294,16.8294,52000.0
2011-07-01 11:40:00,20.18,20.18,20.14,20.14,32400.0,16.8378,16.8378,16.8044,16.8044,32400.0
2011-07-01 11:50:00,20.14,20.15,20.12,20.12,46400.0,16.8044,16.8127,16.7877,16.7877,46400.0
2011-07-01 12:00:00,20.12,20.14,20.12,20.14,20400.0,16.7877,16.8044,16.7877,16.8044,20400.0
2011-07-01 12:10:00,20.14,20.16,20.14,20.15,46800.0,16.8044,16.8211,16.8044,16.8127,46800.0
2011-07-01 12:20:00,20.15,20.17,20.15,20.17,36000.0,16.8127,16.8294,16.8127,16.8294,36000.0
2011-07-01 12:30:00,20.17,20.17,20.15,20.16,18400.0,16.8294,16.8294,16.8127,16.8211,18400.0
2011-07-01 12:40:00,20.17,20.17,20.14,20.15,28000.0,16.8294,16.8294,16.8044,16.8127,28000.0
2011-07-01 12:50:00,20.15,20.15,20.14,20.15,41600.0,16.8127,16.8127,16.8044,16.8127,41600.0
2011-07-01 13:00:00,20.15,20.21,20.15,20.21,18800.0,16.8127,16.8628,16.8127,16.8628,18800.0
2011-07-01 13:10:00,20.22,20.22,20.19,20.2,48800.0,16.8711,16.8711,16.8461,16.8544,48800.0
2011-07-01 13:20:00,20.2,20.21,20.19,20.2,26400.0,16.8544,16.8628,16.8461,16.8544,26400.0
2011-07-01 13:30:00,20.2,20.27,20.2,20.27,80000.0,16.8544,16.9128,16.8544,16.9128,80000.0
2011-07-01 13:40:00,20.27,20.27,20.23,20.24,122000.0,16.9128,16.9128,16.8795,16.8878,122000.0
2011-07-01 13:50:00,20.23,20.28,20.23,20.27,32400.0,16.8795,16.9212,16.8795,16.9128,32400.0
2011-07-01 14:00:00,20.27,20.29,20.27,20.29,30000.0,16.9128,16.9295,16.9128,16.9295,30000.0
2011-07-01 14:10:00,20.29,20.29,20.26,20.27,41600.0,16.9295,16.9295,16.9045,16.9128,41600.0
2011-07-01 14:20:00,20.27,20.27,20.26,20.26,37600.0,16.9128,16.9128,16.9045,16.9045,37600.0
2011-07-01 14:30:00,20.27,20.29,20.25,20.29,32000.0,16.9128,16.9295,16.8962,16.9295,32000.0
2011-07-01 14:40:00,20.29,20.29,20.28,20.29,46800.0,16.9295,16.9295,16.9212,16.9295,46800.0
2011-07-01 14:50:00,20.29,20.31,20.28,20.31,46800.0,16.9295,16.9462,16.9212,16.9462,46800.0
2011-07-01 15:00:00,20.3,20.33,20.3,20.32,40400.0,16.9379,16.9629,16.9379,16.9546,40400.0
2011-07-01 15:10:00,20.32,20.33,20.31,20.31,88000.0,16.9546,16.9629,16.9462,16.9462,88000.0
2011-07-01 15:20:00,20.31,20.32,20.29,20.3,60400.0,16.9462,16.9546,16.9295,16.9379,60400.0
2011-07-01 15:30:00,20.3,20.31,20.28,20.3,109600.0,16.9379,16.9462,16.9212,16.9379,109600.0
2011-07-01 15:40:00,20.3,20.34,20.3,20.32,107600.0,16.9379,16.9713,16.9379,16.9546,107600.0
2011-07-01 15:50:00,20.33,20.34,20.3,20.31,227200.0,16.9629,16.9713,16.9379,16.9462,227200.0
2011-07-05 09:30:00,20.31,20.32,20.23,20.25,229600.0,16.9462,16.9546,16.8795,16.8962,229600.0
2011-07-05 09:40:00,20.25,20.26,20.22,20.23,136000.0,16.8962,16.9045,16.8711,16.8795,136000.0
2011-07-05 09:50:00,20.23,20.24,20.21,20.24,114400.0,16.8795,16.8878,16.8628,16.8878,114400.0
2011-07-05 10:00:00,20.22,20.27,20.21,20.26,133600.0,16.8711,16.9128,16.8628,16.9045,133600.0
2011-07-05 10:10:00,20.26,20.3,20.22,20.25,79600.0,16.9045,16.9379,16.8711,16.8962,79600.0
2011-07-05 10:20:00,20.25,20.27,20.24,20.27,38800.0,16.8962,16.9128,16.8878,16.9128,38800.0
2011-07-05 10:30:00,20.27,20.29,20.25,20.28,59600.0,16.9128,16.9295,16.8962,16.9212,59600.0
2011-07-05 10:40:00,20.28,20.29,20.25,20.26,25200.0,16.9212,16.9295,16.8962,16.9045,25200.0
2011-07-05 10:50:00,20.26,20.27,20.23,20.26,32400.0,16.9045,16.9128,16.8795,16.9045,32400.0
2011-07-05 11:00:00,20.26,20.27,20.22,20.23,41200.0,16.9045,16.9128,16.8711,16.8795,41200.0
2011-07-05 11:10:00,20.24,20.29,20.23,20.28,38400.0,16.8878,16.9295,16.8795,16.9212,38400.0
2011-07-05 11:20:00,20.28,20.31,20.28,20.3,18400.0,16.9212,16.9462,16.9212,16.9379,18400.0
2011-07-05 11:30:00,20.3,20.32,20.3,20.3,24000.0,16.9379,16.9546,16.9379,16.9379,24000.0
2011-07-05 11:40:00,20.3,20.35,20.3,20.34,42000.0,16.9379,16.9796,16.9379,16.9713,42000.0
2011-07-05 11:50:00,20.34,20.38,20.34,20.37,23200.0,16.9713,17.0046,16.9713,16.9963,23200.0
2011-07-05 12:00:00,20.38,20.39,20.32,20.32,36800.0,17.0046,17.013,16.9546,16.9546,36800.0
2011-07-05 12:10:00,20.33,20.34,20.32,20.33,27200.0,16.9629,16.9713,16.9546,16.9629,27200.0
2011-07-05 12:20:00,20.32,20.33,20.3,20.33,43200.0,16.9546,16.9629,16.9379,16.9629,43200.0
2011-07-05 12:30:00,20.33,20.37,20.33,20.36,36800.0,16.9629,16.9963,16.9629,16.9879,36800.0
2011-07-05 12:40:00,20.36,20.36,20.33,20.33,23200.0,16.9879,16.9879,16.9629,16.9629,23200.0
2011-07-05 12:50:00,20.33,20.36,20.33,20.33,32000.0,16.9629,16.9879,16.9629,16.9629,32000.0
2011-07-05 13:00:00,20.34,20.36,20.33,20.35,23200.0,16.9713,16.9879,16.9629,16.9796,23200.0
2011-07-05 13:10:00,20.35,20.39,20.35,20.39,20800.0,16.9796,17.013,16.9796,17.013,20800.0
2011-07-05 13:20:00,20.39,20.39,20.38,20.39,11200.0,17.013,17.013,17.0046,17.013,11200.0
2011-07-05 13:30:00,20.39,20.4,20.38,20.39,16800.0,17.013,17.0213,17.0046,17.013,16800.0
2011-07-05 13:40:00,20.39,20.43,20.37,20.42,36400.0,17.013,17.0464,16.9963,17.038,36400.0
2011-07-05 13:50:00,20.42,20.42,20.38,20.38,123200.0,17.038,17.038,17.0046,17.0046,123200.0
2011-07-05 14:00:00,20.38,20.4,20.35,20.36,76000.0,17.0046,17.0213,16.9796,16.9879,76000.0
2011-07-05 14:10:00,20.37,20.4,20.37,20.37,49200.0,16.9963,17.0213,16.9963,16.9963,49200.0
2011-07-05 14:20:00,20.37,20.37,20.3,20.31,68400.0,16.9963,16.9963,16.9379,16.9462,68400.0
2011-07-05 14:30:00,20.31,20.37,20.31,20.37,51200.0,16.9462,16.9963,16.9462,16.9963,51200.0
2011-07-05 14:40:00,20.37,20.37,20.34,20.36,24800.0,16.9963,16.9963,16.9713,16.9879,24800.0
2011-07-05 14:50:00,20.35,20.35,20.32,20.34,66800.0,16.9796,16.9796,16.9546,16.9713,66800.0
2011-07-05 15:00:00,20.34,20.35,20.32,20.35,49600.0,16.9713,16.9796,16.9546,16.9796,49600.0
2011-07-05 15:10:00,20.35,20.38,20.34,20.36,114400.0,16.9796,17.0046,16.9713,16.9879,114400.0
2011-07-05 15:20:00,20.36,20.39,20.36,20.37,58800.0,16.9879,17.013,16.9879,16.9963,58800.0
2011-07-05 15:30:00,20.37,20.38,20.33,20.33,106400.0,16.9963,17.0046,16.9629,16.9629,106400.0
2011-07-05 15:40:00,20.33,20.33,20.29,20.3,284400.0,16.9629,16.9629,16.9295,16.9379,284400.0
2011-07-05 15:50:00,20.3,20.32,20.28,20.3,760000.0,16.9379,16.9546,16.9212,16.9379,760000.0
2011-07-06 09:30:00,20.28,20.41,20.27,20.32,78000.0,16.9212,17.0297,16.9128,16.9546,78000.0
2011-07-06 09:40:00,20.32,20.35,20.3,20.31,32000.0,16.9546,16.9796,16.9379,16.9462,32000.0
2011-07-06 09:50:00,20.33,20.33,20.28,20.29,77200.0,16.9629,16.9629,16.9212,16.9295,77200.0
2011-07-06 10:00:00,20.29,20.32,20.24,20.25,80800.0,16.9295,16.9546,16.8878,16.8962,80800.0
2011-07-06 10:10:00,20.25,20.27,20.22,20.24,43600.0,16.8962,16.9128,16.8711,16.8878,43600.0
2011-07-06 10:20:00,20.24,20.26,20.22,20.25,137200.0,16.8878,16.9045,16.8711,16.8962,137200.0
2011-07-06 10:30:00,20.25,20.28,20.25,20.27,111600.0,16.8962,16.9212,16.8962,16.9128,111600.0
2011-07-06 10:40:00,20.28,20.28,20.24,20.27,63600.0,16.9212,16.9212,16.8878,16.9128,63600.0
2011-07-06 10:50:00,20.27,20.3,20.24,20.24,54000.0,16.9128,16.9379,16.8878,16.8878,54000.0
2011-07-06 11:00:00,20.25,20.26,20.21,20.21,59200.0,16.8962,16.9045,16.8628,16.8628,59200.0
2011-07-06 11:10:00,20.21,20.26,20.21,20.25,108000.0,16.8628,16.9045,16.8628,16.8962,108000.0
2011-07-06 11:20:00,20.25,20.28,20.23,20.24,160800.0,16.8962,16.9212,16.8795,16.8878,160800.0
2011-07-06 11:30:00,20.24,20.27,20.23,20.25,116800.0,16.8878,16.9128,16.8795,16.8962,116800.0
2011-07-06 11:40:00,20.25,20.32,20.24,20.31,52800.0,16.8962,16.9546,16.8878,16.9462,52800.0
2011-07-06 11:50:00,20.31,20.32,20.28,20.29,66400.0,16.9462,16.9546,16.9212,16.9295,66400.0
2011-07-06 12:00:00,20.29,20.3,20.27,20.3,29200.0,16.9295,16.9379,16.9128,16.9379,29200.0
2011-07-06 12:10:00,20.3,20.31,20.29,20.3,45200.0,16.9379,16.9462,16.9295,16.9379,45200.0
2011-07-06 12:20:00,20.3,20.31,20.27,20.28,44400.0,16.9379,16.9462,16.9128,16.9212,44400.0
2011-07-06 12:30:00,20.28,20.31,20.27,20.31,78800.0,16.9212,16.9462,16.9128,16.9462,78800.0
2011-07-06 12:40:00,20.3,20.33,20.29,20.32,179200.0,16.9379,16.9629,16.9295,16.9546,179200.0
2011-07-06 12:50:00,20.32,20.32,20.3,20.31,70800.0,16.9546,16.9546,16.9379,16.9462,70800.0
2011-07-06 13:00:00,20.31,20.33,20.26,20.27,197200.0,16.9462,16.9629,16.9045,16.9128,197200.0
2011-07-06 13:10:00,20.27,20.29,20.25,20.29,55600.0,16.9128,16.9295,16.8962,16.9295,55600.0
2011-07-06 13:20:00,20.29,20.3,20.28,20.3,91600.0,16.9295,16.9379,16.9212,16.9379,91600.0
2011-07-06 13:30:00,20.3,20.3,20.27,20.28,137200.0,16.9379,16.9379,16.9128,16.9212,137200.0
2011-07-06 13:40:00,20.28,20.29,20.25,20.26,96000.0,16.9212,16.9295,16.8962,16.9045,96000.0
2011-07-06 13:50:00,20.27,20.27,20.25,20.25,89600.0,16.9128,16.9128,16.8962,16.8962,89600.0
2011-07-06 14:00:00,20.25,20.25,20.17,20.18,232800.0,16.8962,16.8962,16.8294,16.8378,232800.0
2011-07-06 14:10:00,20.18,20.21,20.17,20.21,112400.0,16.8378,16.8628,16.8294,16.8628,112400.0
2011-07-06 14:20:00,20.21,20.22,20.18,20.19,114400.0,16.8628,16.8711,16.8378,16.8461,114400.0
2011-07-06 14:30:00,20.19,20.21,20.14,20.15,282800.0,16.8461,16.8628,16.8044,16.8127,282800.0
2011-07-06 14:40:00,20.14,20.24,20.14,20.24,241200.0,16.8044,16.8878,16.8044,16.8878,241200.0
2011-07-06 14:50:00,20.24,20.26,20.23,20.23,112800.0,16.8878,16.9045,16.8795,16.8795,112800.0
2011-07-06 15:00:00,20.23,20.25,20.19,20.23,181600.0,16.8795,16.8962,16.8461,16.8795,181600.0
2011-07-06 15:10:00,20.23,20.24,20.21,20.22,144000.0,16.8795,16.8878,16.8628,16.8711,144000.0
2011-07-06 15:20:00,20.22,20.26,20.22,20.26,209600.0,16.8711,16.9045,16.8711,16.9045,209600.0
2011-07-06 15:30:00,20.26,20.27,20.24,20.24,247200.0,16.9045,16.9128,16.8878,16.8878,247200.0
2011-07-06 15:40:00,20.24,20.25,20.23,20.23,165200.0,16.8878,16.8962,16.8795,16.8795,165200.0
2011-07-06 15:50:00,20.23,20.28,20.23,20.27,366400.0,16.8795,16.9212,16.8795,16.9128,366400.0
2011-07-07 09:30:00,20.3,20.38,20.18,20.29,582000.0,16.9379,17.0046,16.8378,16.9295,582000.0
2011-07-07 09:40:00,20.29,20.39,20.28,20.29,380400.0,16.9295,17.013,16.9212,16.9295,380400.0
2011-07-07 09:50:00,20.29,20.3,20.14,20.15,714800.0,16.9295,16.9379,16.8044,16.8127,714800.0
2011-07-07 10:00:00,20.14,20.16,20.1,20.11,618000.0,16.8044,16.8211,16.771,16.7793,618000.0
2011-07-07 10:10:00,20.11,20.18,20.1,20.13,244400.0,16.7793,16.8378,16.771,16.796,244400.0
2011-07-07 10:20:00,20.12,20.17,20.12,20.16,125200.0,16.7877,16.8294,16.7877,16.8211,125200.0
2011-07-07 10:30:00,20.15,20.21,20.14,20.19,201200.0,16.8127,16.8628,16.8044,16.8461,201200.0
2011-07-07 10:40:00,20.19,20.23,20.17,20.18,151200.0,16.8461,16.8795,16.8294,16.8378,151200.0
2011-07-07 10:50:00,20.18,20.22,20.14,20.21,358800.0,16.8378,16.8711,16.8044,16.8628,358800.0
2011-07-07 11:00:00,20.2,20.2,20.11,20.13,159200.0,16.8544,16.8544,16.7793,16.796,159200.0
2011-07-07 11:10:00,20.13,20.16,20.12,20.15,72800.0,16.796,16.8211,16.7877,16.8127,72800.0
2011-07-07 11:20:00,20.14,20.16,20.08,20.1,267200.0,16.8044,16.8211,16.7543,16.771,267200.0
2011-07-07 11:30:00,20.1,20.1,20.04,20.06,433200.0,16.771,16.771,16.7209,16.7376,433200.0
2011-07-07 11:40:00,20.06,20.09,20.05,20.06,88800.0,16.7376,16.7627,16.7293,16.7376,88800.0
2011-07-07 11:50:00,20.06,20.1,20.06,20.07,132000.0,16.7376,16.771,16.7376,16.746,132000.0
2011-07-07 12:00:00,20.07,20.1,20.06,20.08,412000.0,16.746,16.771,16.7376,16.7543,412000.0
2011-07-07 12:10:00,20.09,20.12,20.06,20.12,115600.0,16.7627,16.7877,16.7376,16.7877,115600.0
2011-07-07 12:20:00,20.13,20.19,20.12,20.15,228800.0,16.796,16.8461,16.7877,16.8127,228800.0
2011-07-07 12:30:00,20.15,20.19,20.15,20.18,36000.0,16.8127,16.8461,16.8127,16.8378,36000.0
2011-07-07 12:40:00,20.18,20.2,20.17,20.18,143600.0,16.8378,16.8544,16.8294,16.8378,143600.0
2011-07-07 12:50:00,20.18,20.18,20.16,20.17,85600.0,16.8378,16.8378,16.8211,16.8294,85600.0
2011-07-07 13:00:00,20.17,20.19,20.17,20.19,37600.0,16.8294,16.8461,16.8294,16.8461,37600.0
2011-07-07 13:10:00,20.2,20.23,20.19,20.22,118800.0,16.8544,16.8795,16.8461,16.8711,118800.0
2011-07-07 13:20:00,20.22,20.23,20.2,20.22,340800.0,16.8711,16.8795,16.8544,16.8711,340800.0
2011-07-07 13:30:00,20.22,20.26,20.22,20.23,198400.0,16.8711,16.9045,16.8711,16.8795,198400.0
2011-07-07 13:40:00,20.24,20.25,20.22,20.23,104800.0,16.8878,16.8962,16.8711,16.8795,104800.0
2011-07-07 13:50:00,20.23,20.24,20.2,20.21,122000.0,16.8795,16.8878,16.8544,16.8628,122000.0
2011-07-07 14:00:00,20.21,20.24,20.21,20.22,109600.0,16.8628,16.8878,16.8628,16.8711,109600.0
2011-07-07 14:10:00,20.22,20.25,20.21,20.24,69200.0,16.8711,16.8962,16.8628,16.8878,69200.0
2011-07-07 14:20:00,20.25,20.26,20.24,20.24,594000.0,16.8962,16.9045,16.8878,16.8878,594000.0
2011-07-07 14:30:00,20.24,20.24,20.23,20.24,148000.0,16.8878,16.8878,16.8795,16.8878,148000.0
2011-07-07 14:40:00,20.24,20.26,20.23,20.25,148400.0,16.8878,16.9045,16.8795,16.8962,148400.0
2011-07-07 14:50:00,20.25,20.26,20.24,20.24,193600.0,16.8962,16.9045,16.8878,16.8878,193600.0
2011-07-07 15:00:00,20.24,20.27,20.23,20.27,226800.0,16.8878,16.9128,16.8795,16.9128,226800.0
2011-07-07 15:10:00,20.27,20.36,20.26,20.35,246000.0,16.9128,16.9879,16.9045,16.9796,246000.0
2011-07-07 15:20:00,20.35,20.38,20.35,20.36,173600.0,16.9796,17.0046,16.9796,16.9879,173600.0
2011-07-07 15:30:00,20.36,20.38,20.36,20.37,192000.0,16.9879,17.0046,16.9879,16.9963,192000.0
2011-07-07 15:40:00,20.37,20.38,20.31,20.32,341200.0,16.9963,17.0046,16.9462,16.9546,341200.0
2011-07-07 15:50:00,20.32,20.34,20.29,20.31,523600.0,16.9546,16.9713,16.9295,16.9462,523600.0
2011-07-08 09:30:00,20.18,20.29,20.11,20.21,271600.0,16.8378,16.9295,16.7793,16.8628,271600.0
2011-07-08 09:40:00,20.22,20.24,20.08,20.09,234400.0,16.8711,16.8878,16.7543,16.7627,234400.0
2011-07-08 09:50:00,20.1,20.15,20.08,20.1,256400.0,16.771,16.8127,16.7543,16.771,256400.0
2011-07-08 10:00:00,20.09,20.12,20.07,20.12,122800.0,16.7627,16.7877,16.746,16.7877,122800.0
2011-07-08 10:10:00,20.11,20.16,20.09,20.14,176800.0,16.7793,16.8211,16.7627,16.8044,176800.0
2011-07-08 10:20:00,20.14,20.16,20.11,20.12,92400.0,16.8044,16.8211,16.7793,16.7877,92400.0
2011-07-08 10:30:00,20.11,20.13,20.08,20.1,120400.0,16.7793,16.796,16.7543,16.771,120400.0
2011-07-08 10:40:00,20.1,20.13,20.09,20.09,96400.0,16.771,16.796,16.7627,16.7627,96400.0
2011-07-08 10:50:00,20.09,20.1,20.07,20.08,96800.0,16.7627,16.771,16.746,16.7543,96800.0
2011-07-08 11:00:00,20.08,20.08,19.98,20.0,242000.0,16.7543,16.7543,16.6709,16.6876,242000.0
2011-07-08 11:10:00,20.0,20.0,19.94,19.98,295600.0,16.6876,16.6876,16.6375,16.6709,295600.0
2011-07-08 11:20:00,19.98,20.03,19.98,20.02,81600.0,16.6709,16.7126,16.6709,16.7043,81600.0
2011-07-08 11:30:00,20.02,20.03,19.99,20.01,267600.0,16.7043,16.7126,16.6792,16.6959,267600.0
2011-07-08 11:40:00,20.0,20.01,19.96,19.98,133600.0,16.6876,16.6959,16.6542,16.6709,133600.0
2011-07-08 11:50:00,19.98,20.0,19.88,19.92,304800.0,16.6709,16.6876,16.5874,16.6208,304800.0
2011-07-08 12:00:00,19.92,19.95,19.9,19.93,135200.0,16.6208,16.6458,16.6041,16.6292,135200.0
2011-07-08 12:10:00,19.93,19.93,19.9,19.91,146000.0,16.6292,16.6292,16.6041,16.6125,146000.0
2011-07-08 12:20:00,19.91,19.92,19.88,19.9,116800.0,16.6125,16.6208,16.5874,16.6041,116800.0
2011-07-08 12:30:00,19.91,19.92,19.85,19.91,240000.0,16.6125,16.6208,16.5624,16.6125,240000.0
2011-07-08 12:40:00,19.91,19.97,19.86,19.96,229600.0,16.6125,16.6625,16.5708,16.6542,229600.0
2011-07-08 12:50:00,19.96,19.96,19.86,19.89,287200.0,16.6542,16.6542,16.5708,16.5958,287200.0
2011-07-08 13:00:00,19.89,19.92,19.88,19.91,48400.0,16.5958,16.6208,16.5874,16.6125,48400.0
2011-07-08 13:10:00,19.91,19.91,19.84,19.86,178800.0,16.6125,16.6125,16.5541,16.5708,178800.0
2011-07-08 13:20:00,19.86,19.95,19.81,19.95,208400.0,16.5708,16.6458,16.529,16.6458,208400.0
2011-07-08 13:30:00,19.95,20.0,19.95,20.0,70000.0,16.6458,16.6876,16.6458,16.6876,70000.0
2011-07-08 13:40:00,20.0,20.0,19.92,19.92,104400.0,16.6876,16.6876,16.6208,16.6208,104400.0
2011-07-08 13:50:00,19.93,19.93,19.86,19.88,98800.0,16.6292,16.6292,16.5708,16.5874,98800.0
2011-07-08 14:00:00,19.88,19.92,19.88,19.92,74800.0,16.5874,16.6208,16.5874,16.6208,74800.0
2011-07-08 14:10:00,19.92,19.92,19.9,19.92,108800.0,16.6208,16.6208,16.6041,16.6208,108800.0
2011-07-08 14:20:00,19.92,19.95,19.92,19.95,86800.0,16.6208,16.6458,16.6208,16.6458,86800.0
2011-07-08 14:30:00,19.96,19.98,19.95,19.97,112000.0,16.6542,16.6709,16.6458,16.6625,112000.0
2011-07-08 14:40:00,19.98,20.02,19.97,20.0,122000.0,16.6709,16.7043,16.6625,16.6876,122000.0
2011-07-08 14:50:00,20.01,20.01,19.98,19.99,126400.0,16.6959,16.6959,16.6709,16.6792,126400.0
2011-07-08 15:00:00,19.99,20.0,19.98,19.98,82800.0,16.6792,16.6876,16.6709,16.6709,82800.0
2011-07-08 15:10:00,19.98,19.98,19.94,19.95,183200.0,16.6709,16.6709,16.6375,16.6458,183200.0
2011-07-08 15:20:00,19.94,19.98,19.93,19.97,230000.0,16.6375,16.6709,16.6292,16.6625,230000.0
2011-07-08 15:30:00,19.97,20.03,19.95,20.02,182800.0,16.6625,16.7126,16.6458,16.7043,182800.0
2011-07-08 15:40:00,20.02,20.06,20.02,20.03,220000.0,16.7043,16.7376,16.7043,16.7126,220000.0
2011-07-08 15:50:00,20.03,20.04,20.0,20.02,390800.0,16.7126,16.7209,16.6876,16.7043,390800.0
2011-07-11 09:30:00,19.9,19.93,19.8,19.89,391200.0,16.6041,16.6292,16.5207,16.5958,391200.0
2011-07-11 09:40:00,19.89,19.97,19.85,19.96,122000.0,16.5958,16.6625,16.5624,16.6542,122000.0
2011-07-11 09:50:00,19.96,20.05,19.96,19.99,118400.0,16.6542,16.7293,16.6542,16.6792,118400.0
2011-07-11 10:00:00,19.97,20.0,19.9,19.91,193600.0,16.6625,16.6876,16.6041,16.6125,193600.0
2011-07-11 10:10:00,19.9,19.96,19.88,19.94,160400.0,16.6041,16.6542,16.5874,16.6375,160400.0
2011-07-11 10:20:00,19.94,19.94,19.88,19.91,180000.0,16.6375,16.6375,16.5874,16.6125,180000.0
2011-07-11 10:30:00,19.9,19.94,19.88,19.9,142000.0,16.6041,16.6375,16.5874,16.6041,142000.0
2011-07-11 10:40:00,19.89,19.9,19.84,19.88,148400.0,16.5958,16.6041,16.5541,16.5874,148400.0
2011-07-11 10:50:00,19.88,19.9,19.86,19.87,199200.0,16.5874,16.6041,16.5708,16.5791,199200.0
2011-07-11 11:00:00,19.87,19.88,19.79,19.79,168400.0,16.5791,16.5874,16.5123,16.5123,168400.0
2011-07-11 11:10:00,19.8,19.81,19.74,19.75,95200.0,16.5207,16.529,16.4706,16.479,95200.0
2011-07-11 11:20:00,19.75,19.85,19.75,19.84,91200.0,16.479,16.5624,16.479,16.5541,91200.0
2011-07-11 11:30:00,19.84,19.9,19.84,19.86,146000.0,16.5541,16.6041,16.5541,16.5708,146000.0
2011-07-11 11:40:00,19.86,19.91,19.86,19.9,49200.0,16.5708,16.6125,16.5708,16.6041,49200.0
2011-07-11 11:50:00,19.91,19.95,19.91,19.91,39200.0,16.6125,16.6458,16.6125,16.6125,39200.0
2011-07-11 12:00:00,19.91,19.91,19.87,19.88,84800.0,16.6125,16.6125,16.5791,16.5874,84800.0
2011-07-11 12:10:00,19.88,19.88,19.83,19.86,58800.0,16.5874,16.5874,16.5457,16.5708,58800.0
2011-07-11 12:20:00,19.86,19.87,19.85,19.85,30800.0,16.5708,16.5791,16.5624,16.5624,30800.0
2011-07-11 12:30:00,19.85,19.86,19.81,19.82,34800.0,16.5624,16.5708,16.529,16.5374,34800.0
2011-07-11 12:40:00,19.82,19.83,19.78,19.79,28400.0,16.5374,16.5457,16.504,16.5123,28400.0
2011-07-11 12:50:00,19.78,19.79,19.77,19.78,38000.0,16.504,16.5123,16.4957,16.504,38000.0
2011-07-11 13:00:00,19.78,19.79,19.74,19.76,127600.0,16.504,16.5123,16.4706,16.4873,127600.0
2011-07-11 13:10:00,19.75,19.77,19.74,19.75,78400.0,16.479,16.4957,16.4706,16.479,78400.0
2011-07-11 13:20:00,19.75,19.76,19.74,19.75,50400.0,16.479,16.4873,16.4706,16.479,50400.0
2011-07-11 13:30:00,19.75,19.79,19.72,19.73,190400.0,16.479,16.5123,16.4539,16.4623,190400.0
2011-07-11 13:40:00,19.73,19.75,19.65,19.7,315600.0,16.4623,16.479,16.3955,16.4373,315600.0
2011-07-11 13:50:00,19.71,19.78,19.71,19.78,78400.0,16.4456,16.504,16.4456,16.504,78400.0
2011-07-11 14:00:00,19.77,19.79,19.77,19.78,91600.0,16.4957,16.5123,16.4957,16.504,91600.0
2011-07-11 14:10:00,19.78,19.79,19.76,19.77,77600.0,16.504,16.5123,16.4873,16.4957,77600.0
2011-07-11 14:20:00,19.77,19.79,19.76,19.77,61600.0,16.4957,16.5123,16.4873,16.4957,61600.0
2011-07-11 14:30:00,19.77,19.78,19.74,19.78,68800.0,16.4957,16.504,16.4706,16.504,68800.0
2011-07-11 14:40:00,19.78,19.78,19.76,19.76,61600.0,16.504,16.504,16.4873,16.4873,61600.0
2011-07-11 14:50:00,19.75,19.75,19.68,19.7,301600.0,16.479,16.479,16.4206,16.4373,301600.0
2011-07-11 15:00:00,19.71,19.74,19.7,19.71,124800.0,16.4456,16.4706,16.4373,16.4456,124800.0
2011-07-11 15:10:00,19.71,19.73,19.7,19.7,112800.0,16.4456,16.4623,16.4373,16.4373,112800.0
2011-07-11 15:20:00,19.7,19.73,19.67,19.68,318000.0,16.4373,16.4623,16.4122,16.4206,318000.0
2011-07-11 15:30:00,19.69,19.74,19.69,19.74,184000.0,16.4289,16.4706,16.4289,16.4706,184000.0
2011-07-11 15:40:00,19.74,19.75,19.7,19.71,399200.0,16.4706,16.479,16.4373,16.4456,399200.0
2011-07-11 15:50:00,19.71,19.74,19.68,19.74,410000.0,16.4456,16.4706,16.4206,16.4706,410000.0
2011-07-12 09:30:00,19.8,19.85,19.69,19.75,214400.0,16.5207,16.5624,16.4289,16.479,214400.0
2011-07-12 09:40:00,19.73,19.81,19.69,19.73,329600.0,16.4623,16.529,16.4289,16.4623,329600.0
2011-07-12 09:50:00,19.73,19.76,19.65,19.75,156400.0,16.4623,16.4873,16.3955,16.479,156400.0
2011-07-12 10:00:00,19.74,19.87,19.73,19.81,124800.0,16.4706,16.5791,16.4623,16.529,124800.0
2011-07-12 10:10:00,19.81,19.82,19.72,19.78,138800.0,16.529,16.5374,16.4539,16.504,138800.0
2011-07-12 10:20:00,19.76,19.81,19.75,19.78,59600.0,16.4873,16.529,16.479,16.504,59600.0
2011-07-12 10:30:00,19.79,19.81,19.75,19.8,83200.0,16.5123,16.529,16.479,16.5207,83200.0
2011-07-12 10:40:00,19.8,19.83,19.77,19.79,207600.0,16.5207,16.5457,16.4957,16.5123,207600.0
2011-07-12 10:50:00,19.78,19.79,19.68,19.68,170400.0,16.504,16.5123,16.4206,16.4206,170400.0
2011-07-12 11:00:00,19.68,19.76,19.68,19.73,68000.0,16.4206,16.4873,16.4206,16.4623,68000.0
2011-07-12 11:10:00,19.73,19.78,19.68,19.68,126000.0,16.4623,16.504,16.4206,16.4206,126000.0
2011-07-12 11:20:00,19.69,19.76,19.67,19.74,107600.0,16.4289,16.4873,16.4122,16.4706,107600.0
2011-07-12 11:30:00,19.74,19.76,19.68,19.7,110400.0,16.4706,16.4873,16.4206,16.4373,110400.0
2011-07-12 11:40:00,19.7,19.75,19.68,19.73,212000.0,16.4373,16.479,16.4206,16.4623,212000.0
2011-07-12 11:50:00,19.73,19.73,19.7,19.72,35200.0,16.4623,16.4623,16.4373,16.4539,35200.0
2011-07-12 12:00:00,19.74,19.77,19.72,19.76,120800.0,16.4706,16.4957,16.4539,16.4873,120800.0
2011-07-12 12:10:00,19.76,19.77,19.74,19.77,239200.0,16.4873,16.4957,16.4706,16.4957,239200.0
2011-07-12 12:20:00,19.77,19.79,19.75,19.75,107600.0,16.4957,16.5123,16.479,16.479,107600.0
2011-07-12 12:30:00,19.75,19.78,19.75,19.77,89600.0,16.479,16.504,16.479,16.4957,89600.0
2011-07-12 12:40:00,19.77,19.81,19.77,19.79,49600.0,16.4957,16.529,16.4957,16.5123,49600.0
2011-07-12 12:50:00,19.79,19.83,19.79,19.83,26400.0,16.5123,16.5457,16.5123,16.5457,26400.0
2011-07-12 13:00:00,19.82,19.86,19.81,19.86,50800.0,16.5374,16.5708,16.529,16.5708,50800.0
2011-07-12 13:10:00,19.87,19.87,19.83,19.86,62000.0,16.5791,16.5791,16.5457,16.5708,62000.0
2011-07-12 13:20:00,19.86,19.86,19.78,19.78,185200.0,16.5708,16.5708,16.504,16.504,185200.0
2011-07-12 13:30:00,19.77,19.8,19.77,19.8,86000.0,16.4957,16.5207,16.4957,16.5207,86000.0
2011-07-12 13:40:00,19.79,19.81,19.78,19.81,71200.0,16.5123,16.529,16.504,16.529,71200.0
2011-07-12 13:50:00,19.81,19.82,19.77,19.81,80000.0,16.529,16.5374,16.4957,16.529,80000.0
2011-07-12 14:00:00,19.81,19.84,19.8,19.84,40000.0,16.529,16.5541,16.5207,16.5541,40000.0
2011-07-12 14:10:00,19.85,19.9,19.85,19.89,82400.0,16.5624,16.6041,16.5624,16.5958,82400.0
2011-07-12 14:20:00,19.88,19.91,19.88,19.9,62000.0,16.5874,16.6125,16.5874,16.6041,62000.0
2011-07-12 14:30:00,19.9,19.91,19.81,19.82,90800.0,16.6041,16.6125,16.529,16.5374,90800.0
2011-07-12 14:40:00,19.82,19.84,19.8,19.82,50800.0,16.5374,16.5541,16.5207,16.5374,50800.0
2011-07-12 14:50:00,19.82,19.83,19.77,19.79,49200.0,16.5374,16.5457,16.4957,16.5123,49200.0
2011-07-12 15:00:00,19.79,19.82,19.77,19.78,92400.0,16.5123,16.5374,16.4957,16.504,92400.0
2011-07-12 15:10:00,19.78,19.79,19.75,19.78,103200.0,16.504,16.5123,16.479,16.504,103200.0
2011-07-12 15:20:00,19.78,19.78,19.72,19.73,195600.0,16.504,16.504,16.4539,16.4623,195600.0
2011-07-12 15:30:00,19.73,19.75,19.71,19.75,81600.0,16.4623,16.479,16.4456,16.479,81600.0
2011-07-12 15:40:00,19.75,19.75,19.68,19.68,171200.0,16.479,16.479,16.4206,16.4206,171200.0
2011-07-12 15:50:00,19.68,19.72,19.68,19.71,270800.0,16.4206,16.4539,16.4206,16.4456,270800.0
2011-07-13 09:30:00,19.85,19.95,19.8,19.84,108000.0,16.5624,16.6458,16.5207,16.5541,108000.0
2011-07-13 09:40:00,19.84,19.92,19.84,19.88,122800.0,16.5541,16.6208,16.5541,16.5874,122800.0
2011-07-13 09:50:00,19.89,19.93,19.86,19.86,109200.0,16.5958,16.6292,16.5708,16.5708,109200.0
2011-07-13 10:00:00,19.87,19.95,19.87,19.92,167200.0,16.5791,16.6458,16.5791,16.6208,167200.0
2011-07-13 10:10:00,19.91,19.95,19.89,19.93,96400.0,16.6125,16.6458,16.5958,16.6292,96400.0
2011-07-13 10:20:00,19.93,19.98,19.93,19.97,74000.0,16.6292,16.6709,16.6292,16.6625,74000.0
2011-07-13 10:30:00,19.97,20.0,19.94,19.94,119200.0,16.6625,16.6876,16.6375,16.6375,119200.0
2011-07-13 10:40:00,19.95,19.97,19.88,19.89,146400.0,16.6458,16.6625,16.5874,16.5958,146400.0
2011-07-13 10:50:00,19.89,19.92,19.89,19.9,53600.0,16.5958,16.6208,16.5958,16.6041,53600.0
2011-07-13 11:00:00,19.92,19.93,19.91,19.93,45600.0,16.6208,16.6292,16.6125,16.6292,45600.0
2011-07-13 11:10:00,19.92,19.93,19.9,19.93,33600.0,16.6208,16.6292,16.6041,16.6292,33600.0
2011-07-13 11:20:00,19.93,19.93,19.91,19.92,22000.0,16.6292,16.6292,16.6125,16.6208,22000.0
2011-07-13 11:30:00,19.93,19.93,19.86,19.86,62000.0,16.6292,16.6292,16.5708,16.5708,62000.0
2011-07-13 11:40:00,19.86,19.88,19.83,19.83,30400.0,16.5708,16.5874,16.5457,16.5457,30400.0
2011-07-13 11:50:00,19.83,19.85,19.83,19.85,18400.0,16.5457,16.5624,16.5457,16.5624,18400.0
2011-07-13 12:00:00,19.85,19.85,19.82,19.84,57200.0,16.5624,16.5624,16.5374,16.5541,57200.0
2011-07-13 12:10:00,19.84,19.86,19.84,19.85,34800.0,16.5541,16.5708,16.5541,16.5624,34800.0
2011-07-13 12:20:00,19.85,19.85,19.84,19.85,40400.0,16.5624,16.5624,16.5541,16.5624,40400.0
2011-07-13 12:30:00,19.84,19.84,19.79,19.79,62400.0,16.5541,16.5541,16.5123,16.5123,62400.0
2011-07-13 12:40:00,19.79,19.8,19.74,19.79,183200.0,16.5123,16.5207,16.4706,16.5123,183200.0
2011-07-13 12:50:00,19.79,19.84,19.78,19.84,46800.0,16.5123,16.5541,16.504,16.5541,46800.0
2011-07-13 13:00:00,19.84,19.85,19.79,19.82,31600.0,16.5541,16.5624,16.5123,16.5374,31600.0
2011-07-13 13:10:00,19.82,19.83,19.8,19.82,14000.0,16.5374,16.5457,16.5207,16.5374,14000.0
2011-07-13 13:20:00,19.82,19.82,19.79,19.8,161600.0,16.5374,16.5374,16.5123,16.5207,161600.0
2011-07-13 13:30:00,19.81,19.84,19.8,19.83,66400.0,16.529,16.5541,16.5207,16.5457,66400.0
2011-07-13 13:40:00,19.84,19.85,19.83,19.84,15200.0,16.5541,16.5624,16.5457,16.5541,15200.0
2011-07-13 13:50:00,19.84,19.85,19.81,19.83,26000.0,16.5541,16.5624,16.529,16.5457,26000.0
2011-07-13 14:00:00,19.83,19.83,19.8,19.83,26800.0,16.5457,16.5457,16.5207,16.5457,26800.0
2011-07-13 14:10:00,19.83,19.83,19.75,19.77,148400.0,16.5457,16.5457,16.479,16.4957,148400.0
2011-07-13 14:20:00,19.77,19.77,19.73,19.75,40800.0,16.4957,16.4957,16.4623,16.479,40800.0
2011-07-13 14:30:00,19.75,19.75,19.74,19.75,69200.0,16.479,16.479,16.4706,16.479,69200.0
2011-07-13 14:40:00,19.75,19.75,19.72,19.73,57600.0,16.479,16.479,16.4539,16.4623,57600.0
2011-07-13 14:50:00,19.73,19.77,19.73,19.75,36400.0,16.4623,16.4957,16.4623,16.479,36400.0
2011-07-13 15:00:00,19.75,19.77,19.7,19.7,63200.0,16.479,16.4957,16.4373,16.4373,63200.0
2011-07-13 15:10:00,19.7,19.71,19.65,19.65,66000.0,16.4373,16.4456,16.3955,16.3955,66000.0
2011-07-13 15:20:00,19.65,19.67,19.63,19.65,89200.0,16.3955,16.4122,16.3788,16.3955,89200.0
2011-07-13 15:30:00,19.66,19.67,19.61,19.61,198800.0,16.4039,16.4122,16.3622,16.3622,198800.0
2011-07-13 15:40:00,19.61,19.61,19.57,19.59,171200.0,16.3622,16.3622,16.3288,16.3455,171200.0
2011-07-13 15:50:00,19.6,19.65,19.59,19.62,387600.0,16.3538,16.3955,16.3455,16.3705,387600.0
2011-07-14 09:30:00,19.69,19.69,19.61,19.69,86800.0,16.4289,16.4289,16.3622,16.4289,86800.0
2011-07-14 09:40:00,19.69,19.78,19.68,19.75,141600.0,16.4289,16.504,16.4206,16.479,141600.0
2011-07-14 09:50:00,19.75,19.77,19.73,19.73,208400.0,16.479,16.4957,16.4623,16.4623,208400.0
2011-07-14 10:00:00,19.74,19.79,19.74,19.78,81200.0,16.4706,16.5123,16.4706,16.504,81200.0
2011-07-14 10:10:00,19.78,19.8,19.75,19.78,99200.0,16.504,16.5207,16.479,16.504,99200.0
2011-07-14 10:20:00,19.78,19.78,19.71,19.73,262800.0,16.504,16.504,16.4456,16.4623,262800.0
2011-07-14 10:30:00,19.72,19.74,19.68,19.7,54400.0,16.4539,16.4706,16.4206,16.4373,54400.0
2011-07-14 10:40:00,19.7,19.7,19.65,19.65,38400.0,16.4373,16.4373,16.3955,16.3955,38400.0
2011-07-14 10:50:00,19.66,19.67,19.6,19.61,106000.0,16.4039,16.4122,16.3538,16.3622,106000.0
2011-07-14 11:00:00,19.61,19.65,19.6,19.65,40000.0,16.3622,16.3955,16.3538,16.3955,40000.0
2011-07-14 11:10:00,19.65,19.68,19.64,19.67,88400.0,16.3955,16.4206,16.3872,16.4122,88400.0
2011-07-14 11:20:00,19.67,19.7,19.66,19.7,59600.0,16.4122,16.4373,16.4039,16.4373,59600.0
2011-07-14 11:30:00,19.69,19.69,19.6,19.61,88000.0,16.4289,16.4289,16.3538,16.3622,88000.0
2011-07-14 11:40:00,19.61,19.64,19.59,19.61,39200.0,16.3622,16.3872,16.3455,16.3622,39200.0
2011-07-14 11:50:00,19.61,19.61,19.55,19.58,74800.0,16.3622,16.3622,16.3121,16.3371,74800.0
2011-07-14 12:00:00,19.58,19.59,19.57,19.57,40800.0,16.3371,16.3455,16.3288,16.3288,40800.0
2011-07-14 12:10:00,19.57,19.57,19.52,19.52,56800.0,16.3288,16.3288,16.2871,16.2871,56800.0
2011-07-14 12:20:00,19.53,19.54,19.5,19.54,52400.0,16.2954,16.3038,16.2704,16.3038,52400.0
2011-07-14 12:30:00,19.54,19.56,19.52,19.56,52000.0,16.3038,16.3204,16.2871,16.3204,52000.0
2011-07-14 12:40:00,19.56,19.58,19.56,19.56,44000.0,16.3204,16.3371,16.3204,16.3204,44000.0
2011-07-14 12:50:00,19.57,19.57,19.49,19.5,62000.0,16.3288,16.3288,16.262,16.2704,62000.0
2011-07-14 13:00:00,19.49,19.5,19.43,19.44,51200.0,16.262,16.2704,16.212,16.2203,51200.0
2011-07-14 13:10:00,19.44,19.44,19.39,19.4,43200.0,16.2203,16.2203,16.1786,16.1869,43200.0
2011-07-14 13:20:00,19.4,19.41,19.37,19.4,73600.0,16.1869,16.1953,16.1619,16.1869,73600.0
2011-07-14 13:30:00,19.4,19.54,19.39,19.49,109200.0,16.1869,16.3038,16.1786,16.262,109200.0
2011-07-14 13:40:00,19.49,19.52,19.48,19.49,48400.0,16.262,16.2871,16.2537,16.262,48400.0
2011-07-14 13:50:00,19.49,19.51,19.46,19.51,37600.0,16.262,16.2787,16.237,16.2787,37600.0
2011-07-14 14:00:00,19.52,19.54,19.5,19.53,67600.0,16.2871,16.3038,16.2704,16.2954,67600.0
2011-07-14 14:10:00,19.54,19.6,19.53,19.56,62000.0,16.3038,16.3538,16.2954,16.3204,62000.0
2011-07-14 14:20:00,19.56,19.58,19.48,19.51,85600.0,16.3204,16.3371,16.2537,16.2787,85600.0
2011-07-14 14:30:00,19.51,19.52,19.49,19.51,56800.0,16.2787,16.2871,16.262,16.2787,56800.0
2011-07-14 14:40:00,19.51,19.55,19.51,19.53,81600.0,16.2787,16.3121,16.2787,16.2954,81600.0
2011-07-14 14:50:00,19.52,19.54,19.49,19.53,89600.0,16.2871,16.3038,16.262,16.2954,89600.0
2011-07-14 15:00:00,19.53,19.54,19.45,19.46,72000.0,16.2954,16.3038,16.2287,16.237,72000.0
2011-07-14 15:10:00,19.45,19.48,19.44,19.47,132400.0,16.2287,16.2537,16.2203,16.2453,132400.0
2011-07-14 15:20:00,19.47,19.5,19.44,19.45,157200.0,16.2453,16.2704,16.2203,16.2287,157200.0
2011-07-14 15:30:00,19.45,19.48,19.44,19.45,205200.0,16.2287,16.2537,16.2203,16.2287,205200.0
2011-07-14 15:40:00,19.46,19.48,19.43,19.44,210400.0,16.237,16.2537,16.212,16.2203,210400.0
2011-07-14 15:50:00,19.44,19.46,19.41,19.44,388800.0,16.2203,16.237,16.1953,16.2203,388800.0
2011-07-15 09:30:00,19.47,19.5,19.45,19.48,432000.0,16.2453,16.2704,16.2287,16.2537,432000.0
2011-07-15 09:40:00,19.48,19.48,19.35,19.39,94000.0,16.2537,16.2537,16.1452,16.1786,94000.0
2011-07-15 09:50:00,19.38,19.4,19.25,19.28,138000.0,16.1703,16.1869,16.0618,16.0868,138000.0
2011-07-15 10:00:00,19.28,19.37,19.27,19.33,133600.0,16.0868,16.1619,16.0785,16.1285,133600.0
2011-07-15 10:10:00,19.32,19.39,19.31,19.34,89600.0,16.1202,16.1786,16.1118,16.1369,89600.0
2011-07-15 10:20:00,19.32,19.34,19.3,19.33,68000.0,16.1202,16.1369,16.1035,16.1285,68000.0
2011-07-15 10:30:00,19.33,19.35,19.29,19.29,99200.0,16.1285,16.1452,16.0952,16.0952,99200.0
2011-07-15 10:40:00,19.29,19.31,19.27,19.3,179200.0,16.0952,16.1118,16.0785,16.1035,179200.0
2011-07-15 10:50:00,19.3,19.35,19.27,19.27,80800.0,16.1035,16.1452,16.0785,16.0785,80800.0
2011-07-15 11:00:00,19.27,19.29,19.25,19.25,83600.0,16.0785,16.0952,16.0618,16.0618,83600.0
2011-07-15 11:10:00,19.25,19.3,19.25,19.29,54800.0,16.0618,16.1035,16.0618,16.0952,54800.0
2011-07-15 11:20:00,19.29,19.3,19.27,19.28,41600.0,16.0952,16.1035,16.0785,16.0868,41600.0
2011-07-15 11:30:00,19.28,19.28,19.25,19.27,63200.0,16.0868,16.0868,16.0618,16.0785,63200.0
2011-07-15 11:40:00,19.27,19.29,19.25,19.29,73200.0,16.0785,16.0952,16.0618,16.0952,73200.0
2011-07-15 11:50:00,19.29,19.3,19.27,19.28,104400.0,16.0952,16.1035,16.0785,16.0868,104400.0
2011-07-15 12:00:00,19.28,19.34,19.28,19.31,86400.0,16.0868,16.1369,16.0868,16.1118,86400.0
2011-07-15 12:10:00,19.31,19.32,19.27,19.27,39200.0,16.1118,16.1202,16.0785,16.0785,39200.0
2011-07-15 12:20:00,19.28,19.28,19.27,19.28,16800.0,16.0868,16.0868,16.0785,16.0868,16800.0
2011-07-15 12:30:00,19.29,19.3,19.27,19.29,30000.0,16.0952,16.1035,16.0785,16.0952,30000.0
2011-07-15 12:40:00,19.28,19.31,19.28,19.3,58000.0,16.0868,16.1118,16.0868,16.1035,58000.0
2011-07-15 12:50:00,19.29,19.3,19.28,19.29,18000.0,16.0952,16.1035,16.0868,16.0952,18000.0
2011-07-15 13:00:00,19.29,19.32,19.28,19.32,92000.0,16.0952,16.1202,16.0868,16.1202,92000.0
2011-07-15 13:10:00,19.32,19.32,19.3,19.3,46800.0,16.1202,16.1202,16.1035,16.1035,46800.0
2011-07-15 13:20:00,19.3,19.31,19.29,19.31,93200.0,16.1035,16.1118,16.0952,16.1118,93200.0
2011-07-15 13:30:00,19.31,19.31,19.28,19.28,80000.0,16.1118,16.1118,16.0868,16.0868,80000.0
2011-07-15 13:40:00,19.28,19.29,19.27,19.27,28800.0,16.0868,16.0952,16.0785,16.0785,28800.0
2011-07-15 13:50:00,19.28,19.28,19.23,19.24,95200.0,16.0868,16.0868,16.0451,16.0534,95200.0
2011-07-15 14:00:00,19.23,19.3,19.23,19.3,240400.0,16.0451,16.1035,16.0451,16.1035,240400.0
2011-07-15 14:10:00,19.3,19.32,19.28,19.31,127600.0,16.1035,16.1202,16.0868,16.1118,127600.0
2011-07-15 14:20:00,19.31,19.32,19.3,19.3,80400.0,16.1118,16.1202,16.1035,16.1035,80400.0
2011-07-15 14:30:00,19.31,19.32,19.3,19.32,74400.0,16.1118,16.1202,16.1035,16.1202,74400.0
2011-07-15 14:40:00,19.33,19.35,19.32,19.33,56800.0,16.1285,16.1452,16.1202,16.1285,56800.0
2011-07-15 14:50:00,19.33,19.35,19.32,19.32,43600.0,16.1285,16.1452,16.1202,16.1202,43600.0
2011-07-15 15:00:00,19.32,19.35,19.32,19.34,98400.0,16.1202,16.1452,16.1202,16.1369,98400.0
2011-07-15 15:10:00,19.34,19.35,19.33,19.33,78800.0,16.1369,16.1452,16.1285,16.1285,78800.0
2011-07-15 15:20:00,19.33,19.38,19.33,19.37,152800.0,16.1285,16.1703,16.1285,16.1619,152800.0
2011-07-15 15:30:00,19.37,19.43,19.37,19.42,124000.0,16.1619,16.212,16.1619,16.2036,124000.0
2011-07-15 15:40:00,19.42,19.45,19.42,19.44,166400.0,16.2036,16.2287,16.2036,16.2203,166400.0
2011-07-15 15:50:00,19.43,19.44,19.41,19.42,360000.0,16.212,16.2203,16.1953,16.2036,360000.0
2011-07-18 09:30:00,19.34,19.38,19.25,19.38,118800.0,16.1369,16.1703,16.0618,16.1703,118800.0
2011-07-18 09:40:00,19.4,19.42,19.35,19.37,42800.0,16.1869,16.2036,16.1452,16.1619,42800.0
2011-07-18 09:50:00,19.37,19.38,19.33,19.36,39600.0,16.1619,16.1703,16.1285,16.1536,39600.0
2011-07-18 10:00:00,19.37,19.4,19.29,19.3,102400.0,16.1619,16.1869,16.0952,16.1035,102400.0
2011-07-18 10:10:00,19.31,19.33,19.28,19.29,52000.0,16.1118,16.1285,16.0868,16.0952,52000.0
2011-07-18 10:20:00,19.29,19.34,19.28,19.33,32800.0,16.0952,16.1369,16.0868,16.1285,32800.0
2011-07-18 10:30:00,19.33,19.35,19.31,19.33,37200.0,16.1285,16.1452,16.1118,16.1285,37200.0
2011-07-18 10:40:00,19.33,19.35,19.31,19.32,57600.0,16.1285,16.1452,16.1118,16.1202,57600.0
2011-07-18 10:50:00,19.33,19.34,19.3,19.33,44800.0,16.1285,16.1369,16.1035,16.1285,44800.0
2011-07-18 11:00:00,19.33,19.34,19.32,19.33,33200.0,16.1285,16.1369,16.1202,16.1285,33200.0
2011-07-18 11:10:00,19.34,19.36,19.33,19.35,26800.0,16.1369,16.1536,16.1285,16.1452,26800.0
2011-07-18 11:20:00,19.34,19.38,19.34,19.37,41600.0,16.1369,16.1703,16.1369,16.1619,41600.0
2011-07-18 11:30:00,19.36,19.36,19.32,19.32,45200.0,16.1536,16.1536,16.1202,16.1202,45200.0
2011-07-18 11:40:00,19.32,19.32,19.26,19.27,110400.0,16.1202,16.1202,16.0701,16.0785,110400.0
2011-07-18 11:50:00,19.27,19.3,19.26,19.28,80800.0,16.0785,16.1035,16.0701,16.0868,80800.0
2011-07-18 12:00:00,19.31,19.31,19.25,19.27,62000.0,16.1118,16.1118,16.0618,16.0785,62000.0
2011-07-18 12:10:00,19.27,19.31,19.27,19.31,24000.0,16.0785,16.1118,16.0785,16.1118,24000.0
2011-07-18 12:20:00,19.31,19.32,19.29,19.3,36800.0,16.1118,16.1202,16.0952,16.1035,36800.0
2011-07-18 12:30:00,19.3,19.35,19.29,19.34,37600.0,16.1035,16.1452,16.0952,16.1369,37600.0
2011-07-18 12:40:00,19.34,19.34,19.3,19.31,69600.0,16.1369,16.1369,16.1035,16.1118,69600.0
2011-07-18 12:50:00,19.3,19.34,19.29,19.33,38400.0,16.1035,16.1369,16.0952,16.1285,38400.0
2011-07-18 13:00:00,19.33,19.33,19.3,19.3,26800.0,16.1285,16.1285,16.1035,16.1035,26800.0
2011-07-18 13:10:00,19.31,19.31,19.28,19.28,63600.0,16.1118,16.1118,16.0868,16.0868,63600.0
2011-07-18 13:20:00,19.28,19.29,19.27,19.28,35200.0,16.0868,16.0952,16.0785,16.0868,35200.0
2011-07-18 13:30:00,19.28,19.33,19.28,19.31,43600.0,16.0868,16.1285,16.0868,16.1118,43600.0
2011-07-18 13:40:00,19.31,19.33,19.29,19.32,54400.0,16.1118,16.1285,16.0952,16.1202,54400.0
2011-07-18 13:50:00,19.33,19.36,19.32,19.36,46800.0,16.1285,16.1536,16.1202,16.1536,46800.0
2011-07-18 14:00:00,19.36,19.37,19.34,19.37,66000.0,16.1536,16.1619,16.1369,16.1619,66000.0
2011-07-18 14:10:00,19.37,19.38,19.36,19.36,66400.0,16.1619,16.1703,16.1536,16.1536,66400.0
2011-07-18 14:20:00,19.37,19.38,19.34,19.34,36800.0,16.1619,16.1703,16.1369,16.1369,36800.0
2011-07-18 14:30:00,19.34,19.35,19.31,19.34,186800.0,16.1369,16.1452,16.1118,16.1369,186800.0
2011-07-18 14:40:00,19.34,19.35,19.31,19.31,47600.0,16.1369,16.1452,16.1118,16.1118,47600.0
2011-07-18 14:50:00,19.31,19.33,19.3,19.32,62400.0,16.1118,16.1285,16.1035,16.1202,62400.0
2011-07-18 15:00:00,19.33,19.34,19.3,19.3,130400.0,16.1285,16.1369,16.1035,16.1035,130400.0
2011-07-18 15:10:00,19.3,19.31,19.28,19.29,105200.0,16.1035,16.1118,16.0868,16.0952,105200.0
2011-07-18 15:20:00,19.29,19.3,19.27,19.28,102800.0,16.0952,16.1035,16.0785,16.0868,102800.0
2011-07-18 15:30:00,19.28,19.31,19.27,19.31,109600.0,16.0868,16.1118,16.0785,16.1118,109600.0
2011-07-18 15:40:00,19.31,19.32,19.29,19.3,149200.0,16.1118,16.1202,16.0952,16.1035,149200.0
2011-07-18 15:50:00,19.3,19.32,19.28,19.3,252400.0,16.1035,16.1202,16.0868,16.1035,252400.0
2011-07-19 09:30:00,19.45,19.56,19.41,19.52,108400.0,16.2287,16.3204,16.1953,16.2871,108400.0
2011-07-19 09:40:00,19.54,19.56,19.5,19.53,101600.0,16.3038,16.3204,16.2704,16.2954,101600.0
2011-07-19 09:50:00,19.53,19.57,19.52,19.54,118000.0,16.2954,16.3288,16.2871,16.3038,118000.0
2011-07-19 10:00:00,19.54,19.6,19.53,19.56,124400.0,16.3038,16.3538,16.2954,16.3204,124400.0
2011-07-19 10:10:00,19.56,19.59,19.54,19.57,84800.0,16.3204,16.3455,16.3038,16.3288,84800.0
2011-07-19 10:20:00,19.57,19.58,19.5,19.5,78000.0,16.3288,16.3371,16.2704,16.2704,78000.0
2011-07-19 10:30:00,19.5,19.51,19.47,19.47,88000.0,16.2704,16.2787,16.2453,16.2453,88000.0
2011-07-19 10:40:00,19.48,19.5,19.47,19.49,27200.0,16.2537,16.2704,16.2453,16.262,27200.0
2011-07-19 10:50:00,19.5,19.5,19.47,19.48,36400.0,16.2704,16.2704,16.2453,16.2537,36400.0
2011-07-19 11:00:00,19.48,19.48,19.45,19.48,84400.0,16.2537,16.2537,16.2287,16.2537,84400.0
2011-07-19 11:10:00,19.49,19.51,19.48,19.49,60400.0,16.262,16.2787,16.2537,16.262,60400.0
2011-07-19 11:20:00,19.49,19.5,19.47,19.5,28400.0,16.262,16.2704,16.2453,16.2704,28400.0
2011-07-19 11:30:00,19.5,19.52,19.44,19.45,64000.0,16.2704,16.2871,16.2203,16.2287,64000.0
2011-07-19 11:40:00,19.45,19.47,19.43,19.44,46400.0,16.2287,16.2453,16.212,16.2203,46400.0
2011-07-19 11:50:00,19.44,19.49,19.44,19.47,37200.0,16.2203,16.262,16.2203,16.2453,37200.0
2011-07-19 12:00:00,19.47,19.51,19.47,19.5,115600.0,16.2453,16.2787,16.2453,16.2704,115600.0
2011-07-19 12:10:00,19.5,19.5,19.49,19.49,73200.0,16.2704,16.2704,16.262,16.262,73200.0
2011-07-19 12:20:00,19.5,19.5,19.49,19.5,46000.0,16.2704,16.2704,16.262,16.2704,46000.0
2011-07-19 12:30:00,19.5,19.5,19.47,19.48,76800.0,16.2704,16.2704,16.2453,16.2537,76800.0
2011-07-19 12:40:00,19.48,19.48,19.44,19.47,57200.0,16.2537,16.2537,16.2203,16.2453,57200.0
2011-07-19 12:50:00,19.47,19.49,19.47,19.49,20800.0,16.2453,16.262,16.2453,16.262,20800.0
2011-07-19 13:00:00,19.49,19.5,19.49,19.49,16000.0,16.262,16.2704,16.262,16.262,16000.0
2011-07-19 13:10:00,19.49,19.51,19.46,19.51,30400.0,16.262,16.2787,16.237,16.2787,30400.0
2011-07-19 13:20:00,19.52,19.53,19.5,19.52,36000.0,16.2871,16.2954,16.2704,16.2871,36000.0
2011-07-19 13:30:00,19.52,19.56,19.5,19.56,95600.0,16.2871,16.3204,16.2704,16.3204,95600.0
2011-07-19 13:40:00,19.55,19.57,19.51,19.52,46000.0,16.3121,16.3288,16.2787,16.2871,46000.0
2011-07-19 13:50:00,19.53,19.54,19.52,19.53,25200.0,16.2954,16.3038,16.2871,16.2954,25200.0
2011-07-19 14:00:00,19.53,19.54,19.51,19.53,43600.0,16.2954,16.3038,16.2787,16.2954,43600.0
2011-07-19 14:10:00,19.53,19.54,19.51,19.51,50000.0,16.2954,16.3038,16.2787,16.2787,50000.0
2011-07-19 14:20:00,19.52,19.53,19.5,19.52,24800.0,16.2871,16.2954,16.2704,16.2871,24800.0
2011-07-19 14:30:00,19.52,19.53,19.5,19.51,36400.0,16.2871,16.2954,16.2704,16.2787,36400.0
2011-07-19 14:40:00,19.51,19.52,19.5,19.5,104800.0,16.2787,16.2871,16.2704,16.2704,104800.0
2011-07-19 14:50:00,19.5,19.53,19.5,19.52,89600.0,16.2704,16.2954,16.2704,16.2871,89600.0
2011-07-19 15:00:00,19.52,19.54,19.51,19.53,63600.0,16.2871,16.3038,16.2787,16.2954,63600.0
2011-07-19 15:10:00,19.53,19.53,19.48,19.48,142000.0,16.2954,16.2954,16.2537,16.2537,142000.0
2011-07-19 15:20:00,19.48,19.5,19.48,19.5,70800.0,16.2537,16.2704,16.2537,16.2704,70800.0
2011-07-19 15:30:00,19.5,19.5,19.48,19.49,85200.0,16.2704,16.2704,16.2537,16.262,85200.0
2011-07-19 15:40:00,19.49,19.49,19.43,19.44,250400.0,16.262,16.262,16.212,16.2203,250400.0
2011-07-19 15:50:00,19.43,19.45,19.42,19.44,502400.0,16.212,16.2287,16.2036,16.2203,502400.0
2011-07-20 09:30:00,19.39,19.48,19.39,19.43,137200.0,16.1786,16.2537,16.1786,16.212,137200.0
2011-07-20 09:40:00,19.44,19.45,19.36,19.36,82800.0,16.2203,16.2287,16.1536,16.1536,82800.0
2011-07-20 09:50:00,19.36,19.37,19.32,19.34,100000.0,16.1536,16.1619,16.1202,16.1369,100000.0
2011-07-20 10:00:00,19.34,19.35,19.3,19.32,98000.0,16.1369,16.1452,16.1035,16.1202,98000.0
2011-07-20 10:10:00,19.32,19.34,19.27,19.3,182400.0,16.1202,16.1369,16.0785,16.1035,182400.0
2011-07-20 10:20:00,19.29,19.33,19.28,19.3,75200.0,16.0952,16.1285,16.0868,16.1035,75200.0
2011-07-20 10:30:00,19.3,19.34,19.29,19.32,76800.0,16.1035,16.1369,16.0952,16.1202,76800.0
2011-07-20 10:40:00,19.32,19.34,19.3,19.3,60400.0,16.1202,16.1369,16.1035,16.1035,60400.0
2011-07-20 10:50:00,19.3,19.3,19.27,19.29,40800.0,16.1035,16.1035,16.0785,16.0952,40800.0
2011-07-20 11:00:00,19.29,19.32,19.28,19.31,288000.0,16.0952,16.1202,16.0868,16.1118,288000.0
2011-07-20 11:10:00,19.31,19.31,19.29,19.3,36000.0,16.1118,16.1118,16.0952,16.1035,36000.0
2011-07-20 11:20:00,19.3,19.34,19.3,19.31,52000.0,16.1035,16.1369,16.1035,16.1118,52000.0
2011-07-20 11:30:00,19.3,19.31,19.27,19.29,28400.0,16.1035,16.1118,16.0785,16.0952,28400.0
2011-07-20 11:40:00,19.28,19.32,19.28,19.28,35200.0,16.0868,16.1202,16.0868,16.0868,35200.0
2011-07-20 11:50:00,19.28,19.29,19.26,19.26,79600.0,16.0868,16.0952,16.0701,16.0701,79600.0
2011-07-20 12:00:00,19.27,19.28,19.25,19.27,72800.0,16.0785,16.0868,16.0618,16.0785,72800.0
2011-07-20 12:10:00,19.26,19.29,19.25,19.28,57600.0,16.0701,16.0952,16.0618,16.0868,57600.0
2011-07-20 12:20:00,19.29,19.29,19.27,19.28,24000.0,16.0952,16.0952,16.0785,16.0868,24000.0
2011-07-20 12:30:00,19.28,19.31,19.28,19.3,116800.0,16.0868,16.1118,16.0868,16.1035,116800.0
2011-07-20 12:40:00,19.3,19.32,19.3,19.32,30400.0,16.1035,16.1202,16.1035,16.1202,30400.0
2011-07-20 12:50:00,19.32,19.35,19.32,19.32,50400.0,16.1202,16.1452,16.1202,16.1202,50400.0
2011-07-20 13:00:00,19.32,19.32,19.31,19.31,23600.0,16.1202,16.1202,16.1118,16.1118,23600.0
2011-07-20 13:10:00,19.31,19.33,19.31,19.32,22000.0,16.1118,16.1285,16.1118,16.1202,22000.0
2011-07-20 13:20:00,19.32,19.33,19.31,19.32,273600.0,16.1202,16.1285,16.1118,16.1202,273600.0
2011-07-20 13:30:00,19.32,19.32,19.3,19.32,84000.0,16.1202,16.1202,16.1035,16.1202,84000.0
2011-07-20 13:40:00,19.31,19.33,19.29,19.32,44400.0,16.1118,16.1285,16.0952,16.1202,44400.0
2011-07-20 13:50:00,19.32,19.33,19.32,19.32,44000.0,16.1202,16.1285,16.1202,16.1202,44000.0
2011-07-20 14:00:00,19.32,19.35,19.32,19.34,56000.0,16.1202,16.1452,16.1202,16.1369,56000.0
2011-07-20 14:10:00,19.34,19.35,19.33,19.33,28000.0,16.1369,16.1452,16.1285,16.1285,28000.0
2011-07-20 14:20:00,19.34,19.36,19.33,19.35,37600.0,16.1369,16.1536,16.1285,16.1452,37600.0
2011-07-20 14:30:00,19.36,19.37,19.34,19.36,33600.0,16.1536,16.1619,16.1369,16.1536,33600.0
2011-07-20 14:40:00,19.36,19.37,19.31,19.31,92800.0,16.1536,16.1619,16.1118,16.1118,92800.0
2011-07-20 14:50:00,19.31,19.34,19.31,19.33,71600.0,16.1118,16.1369,16.1118,16.1285,71600.0
2011-07-20 15:00:00,19.33,19.35,19.31,19.34,72400.0,16.1285,16.1452,16.1118,16.1369,72400.0
2011-07-20 15:10:00,19.34,19.36,19.32,19.32,89200.0,16.1369,16.1536,16.1202,16.1202,89200.0
2011-07-20 15:20:00,19.32,19.32,19.29,19.29,53600.0,16.1202,16.1202,16.0952,16.0952,53600.0
2011-07-20 15:30:00,19.29,19.33,19.29,19.32,51600.0,16.0952,16.1285,16.0952,16.1202,51600.0
2011-07-20 15:40:00,19.32,19.34,19.3,19.31,133200.0,16.1202,16.1369,16.1035,16.1118,133200.0
2011-07-20 15:50:00,19.31,19.32,19.3,19.31,191200.0,16.1118,16.1202,16.1035,16.1118,191200.0
2011-07-21 09:30:00,19.41,19.52,19.41,19.51,139600.0,16.1953,16.2871,16.1953,16.2787,139600.0
2011-07-21 09:40:00,19.5,19.55,19.5,19.54,151200.0,16.2704,16.3121,16.2704,16.3038,151200.0
2011-07-21 09:50:00,19.53,19.56,19.52,19.54,148800.0,16.2954,16.3204,16.2871,16.3038,148800.0
2011-07-21 10:00:00,19.52,19.64,19.52,19.63,176000.0,16.2871,16.3872,16.2871,16.3788,176000.0
2011-07-21 10:10:00,19.62,19.64,19.61,19.63,118800.0,16.3705,16.3872,16.3622,16.3788,118800.0
2011-07-21 10:20:00,19.63,19.72,19.61,19.71,75200.0,16.3788,16.4539,16.3622,16.4456,75200.0
2011-07-21 10:30:00,19.71,19.78,19.71,19.78,195600.0,16.4456,16.504,16.4456,16.504,195600.0
2011-07-21 10:40:00,19.78,19.8,19.75,19.75,74800.0,16.504,16.5207,16.479,16.479,74800.0
2011-07-21 10:50:00,19.76,19.76,19.72,19.74,28000.0,16.4873,16.4873,16.4539,16.4706,28000.0
2011-07-21 11:00:00,19.74,19.75,19.72,19.74,82800.0,16.4706,16.479,16.4539,16.4706,82800.0
2011-07-21 11:10:00,19.75,19.77,19.74,19.74,41200.0,16.479,16.4957,16.4706,16.4706,41200.0
2011-07-21 11:20:00,19.74,19.75,19.7,19.72,33200.0,16.4706,16.479,16.4373,16.4539,33200.0
2011-07-21 11:30:00,19.71,19.73,19.66,19.71,98000.0,16.4456,16.4623,16.4039,16.4456,98000.0
2011-07-21 11:40:00,19.71,19.71,19.63,19.63,48000.0,16.4456,16.4456,16.3788,16.3788,48000.0
2011-07-21 11:50:00,19.63,19.64,19.61,19.61,33600.0,16.3788,16.3872,16.3622,16.3622,33600.0
2011-07-21 12:00:00,19.61,19.62,19.59,19.59,28800.0,16.3622,16.3705,16.3455,16.3455,28800.0
2011-07-21 12:10:00,19.58,19.58,19.55,19.55,30000.0,16.3371,16.3371,16.3121,16.3121,30000.0
2011-07-21 12:20:00,19.55,19.56,19.55,19.56,20000.0,16.3121,16.3204,16.3121,16.3204,20000.0
2011-07-21 12:30:00,19.57,19.59,19.55,19.58,21600.0,16.3288,16.3455,16.3121,16.3371,21600.0
2011-07-21 12:40:00,19.58,19.69,19.57,19.68,75200.0,16.3371,16.4289,16.3288,16.4206,75200.0
2011-07-21 12:50:00,19.69,19.69,19.6,19.63,70800.0,16.4289,16.4289,16.3538,16.3788,70800.0
2011-07-21 13:00:00,19.63,19.67,19.63,19.64,62400.0,16.3788,16.4122,16.3788,16.3872,62400.0
2011-07-21 13:10:00,19.64,19.66,19.63,19.66,24800.0,16.3872,16.4039,16.3788,16.4039,24800.0
2011-07-21 13:20:00,19.66,19.68,19.65,19.66,32800.0,16.4039,16.4206,16.3955,16.4039,32800.0
2011-07-21 13:30:00,19.67,19.67,19.64,19.65,20400.0,16.4122,16.4122,16.3872,16.3955,20400.0
2011-07-21 13:40:00,19.65,19.65,19.6,19.61,21200.0,16.3955,16.3955,16.3538,16.3622,21200.0
2011-07-21 13:50:00,19.6,19.61,19.58,19.6,33200.0,16.3538,16.3622,16.3371,16.3538,33200.0
2011-07-21 14:00:00,19.6,19.6,19.56,19.56,18000.0,16.3538,16.3538,16.3204,16.3204,18000.0
2011-07-21 14:10:00,19.57,19.57,19.54,19.54,30800.0,16.3288,16.3288,16.3038,16.3038,30800.0
2011-07-21 14:20:00,19.53,19.54,19.52,19.53,34800.0,16.2954,16.3038,16.2871,16.2954,34800.0
2011-07-21 14:30:00,19.54,19.56,19.53,19.54,37600.0,16.3038,16.3204,16.2954,16.3038,37600.0
2011-07-21 14:40:00,19.54,19.56,19.53,19.54,23200.0,16.3038,16.3204,16.2954,16.3038,23200.0
2011-07-21 14:50:00,19.54,19.54,19.51,19.53,39200.0,16.3038,16.3038,16.2787,16.2954,39200.0
2011-07-21 15:00:00,19.53,19.55,19.5,19.5,46000.0,16.2954,16.3121,16.2704,16.2704,46000.0
2011-07-21 15:10:00,19.5,19.52,19.49,19.5,104800.0,16.2704,16.2871,16.262,16.2704,104800.0
2011-07-21 15:20:00,19.51,19.52,19.49,19.49,82400.0,16.2787,16.2871,16.262,16.262,82400.0
2011-07-21 15:30:00,19.49,19.49,19.47,19.48,156800.0,16.262,16.262,16.2453,16.2537,156800.0
2011-07-21 15:40:00,19.48,19.5,19.46,19.47,228800.0,16.2537,16.2704,16.237,16.2453,228800.0
2011-07-21 15:50:00,19.47,19.48,19.44,19.46,238400.0,16.2453,16.2537,16.2203,16.237,238400.0
2011-07-22 09:30:00,19.41,19.54,19.4,19.53,143200.0,16.1953,16.3038,16.1869,16.2954,143200.0
2011-07-22 09:40:00,19.53,19.53,19.48,19.51,128000.0,16.2954,16.2954,16.2537,16.2787,128000.0
2011-07-22 09:50:00,19.51,19.51,19.38,19.38,64400.0,16.2787,16.2787,16.1703,16.1703,64400.0
2011-07-22 10:00:00,19.38,19.38,19.31,19.35,207600.0,16.1703,16.1703,16.1118,16.1452,207600.0
2011-07-22 10:10:00,19.35,19.36,19.25,19.28,134400.0,16.1452,16.1536,16.0618,16.0868,134400.0
2011-07-22 10:20:00,19.29,19.31,19.26,19.31,97200.0,16.0952,16.1118,16.0701,16.1118,97200.0
2011-07-22 10:30:00,19.31,19.38,19.31,19.36,23600.0,16.1118,16.1703,16.1118,16.1536,23600.0
2011-07-22 10:40:00,19.37,19.41,19.36,19.41,35600.0,16.1619,16.1953,16.1536,16.1953,35600.0
2011-07-22 10:50:00,19.41,19.46,19.37,19.46,54400.0,16.1953,16.237,16.1619,16.237,54400.0
2011-07-22 11:00:00,19.46,19.47,19.44,19.45,53200.0,16.237,16.2453,16.2203,16.2287,53200.0
2011-07-22 11:10:00,19.45,19.47,19.45,19.46,8400.0,16.2287,16.2453,16.2287,16.237,8400.0
2011-07-22 11:20:00,19.46,19.46,19.43,19.44,12000.0,16.237,16.237,16.212,16.2203,12000.0
2011-07-22 11:30:00,19.45,19.5,19.45,19.49,17200.0,16.2287,16.2704,16.2287,16.262,17200.0
2011-07-22 11:40:00,19.5,19.5,19.49,19.49,10000.0,16.2704,16.2704,16.262,16.262,10000.0
2011-07-22 11:50:00,19.49,19.49,19.48,19.49,14000.0,16.262,16.262,16.2537,16.262,14000.0
2011-07-22 12:00:00,19.48,19.49,19.47,19.49,16800.0,16.2537,16.262,16.2453,16.262,16800.0
2011-07-22 12:10:00,19.49,19.51,19.49,19.49,30800.0,16.262,16.2787,16.262,16.262,30800.0
2011-07-22 12:20:00,19.49,19.5,19.48,19.49,67600.0,16.262,16.2704,16.2537,16.262,67600.0
2011-07-22 12:30:00,19.49,19.51,19.49,19.49,135200.0,16.262,16.2787,16.262,16.262,135200.0
2011-07-22 12:40:00,19.49,19.5,19.49,19.49,25600.0,16.262,16.2704,16.262,16.262,25600.0
2011-07-22 12:50:00,19.49,19.5,19.49,19.49,37600.0,16.262,16.2704,16.262,16.262,37600.0
2011-07-22 13:00:00,19.49,19.5,19.48,19.48,149600.0,16.262,16.2704,16.2537,16.2537,149600.0
2011-07-22 13:10:00,19.49,19.5,19.48,19.49,73200.0,16.262,16.2704,16.2537,16.262,73200.0
2011-07-22 13:20:00,19.49,19.49,19.48,19.49,16400.0,16.262,16.262,16.2537,16.262,16400.0
2011-07-22 13:30:00,19.49,19.49,19.47,19.48,58000.0,16.262,16.262,16.2453,16.2537,58000.0
2011-07-22 13:40:00,19.48,19.48,19.45,19.46,78800.0,16.2537,16.2537,16.2287,16.237,78800.0
2011-07-22 13:50:00,19.46,19.5,19.46,19.49,33200.0,16.237,16.2704,16.237,16.262,33200.0
2011-07-22 14:00:00,19.48,19.49,19.48,19.48,34400.0,16.2537,16.262,16.2537,16.2537,34400.0
2011-07-22 14:10:00,19.48,19.51,19.48,19.51,42000.0,16.2537,16.2787,16.2537,16.2787,42000.0
2011-07-22 14:20:00,19.51,19.52,19.5,19.52,33600.0,16.2787,16.2871,16.2704,16.2871,33600.0
2011-07-22 14:30:00,19.53,19.55,19.53,19.54,48400.0,16.2954,16.3121,16.2954,16.3038,48400.0
2011-07-22 14:40:00,19.54,19.56,19.54,19.54,50400.0,16.3038,16.3204,16.3038,16.3038,50400.0
2011-07-22 14:50:00,19.54,19.55,19.52,19.55,62000.0,16.3038,16.3121,16.2871,16.3121,62000.0
2011-07-22 15:00:00,19.55,19.57,19.55,19.57,54000.0,16.3121,16.3288,16.3121,16.3288,54000.0
2011-07-22 15:10:00,19.57,19.59,19.56,19.59,87600.0,16.3288,16.3455,16.3204,16.3455,87600.0
2011-07-22 15:20:00,19.58,19.59,19.56,19.56,68800.0,16.3371,16.3455,16.3204,16.3204,68800.0
2011-07-22 15:30:00,19.56,19.56,19.54,19.55,93600.0,16.3204,16.3204,16.3038,16.3121,93600.0
2011-07-22 15:40:00,19.55,19.56,19.53,19.56,180800.0,16.3121,16.3204,16.2954,16.3204,180800.0
2011-07-22 15:50:00,19.56,19.56,19.54,19.55,186800.0,16.3204,16.3204,16.3038,16.3121,186800.0
2011-07-25 09:30:00,19.39,19.45,19.38,19.38,76000.0,16.1786,16.2287,16.1703,16.1703,76000.0
2011-07-25 09:40:00,19.39,19.39,19.33,19.34,121200.0,16.1786,16.1786,16.1285,16.1369,121200.0
2011-07-25 09:50:00,19.33,19.46,19.33,19.46,238000.0,16.1285,16.237,16.1285,16.237,238000.0
2011-07-25 10:00:00,19.46,19.47,19.45,19.45,34400.0,16.237,16.2453,16.2287,16.2287,34400.0
2011-07-25 10:10:00,19.45,19.46,19.41,19.42,64800.0,16.2287,16.237,16.1953,16.2036,64800.0
2011-07-25 10:20:00,19.42,19.44,19.41,19.42,70800.0,16.2036,16.2203,16.1953,16.2036,70800.0
2011-07-25 10:30:00,19.42,19.43,19.39,19.4,44400.0,16.2036,16.212,16.1786,16.1869,44400.0
2011-07-25 10:40:00,19.41,19.44,19.41,19.42,75200.0,16.1953,16.2203,16.1953,16.2036,75200.0
2011-07-25 10:50:00,19.42,19.43,19.39,19.43,32800.0,16.2036,16.212,16.1786,16.212,32800.0
2011-07-25 11:00:00,19.43,19.44,19.42,19.42,46400.0,16.212,16.2203,16.2036,16.2036,46400.0
2011-07-25 11:10:00,19.41,19.43,19.4,19.4,20400.0,16.1953,16.212,16.1869,16.1869,20400.0
2011-07-25 11:20:00,19.4,19.43,19.38,19.43,64400.0,16.1869,16.212,16.1703,16.212,64400.0
2011-07-25 11:30:00,19.44,19.46,19.43,19.44,50800.0,16.2203,16.237,16.212,16.2203,50800.0
2011-07-25 11:40:00,19.43,19.43,19.39,19.39,27600.0,16.212,16.212,16.1786,16.1786,27600.0
2011-07-25 11:50:00,19.4,19.4,19.37,19.38,38400.0,16.1869,16.1869,16.1619,16.1703,38400.0
2011-07-25 12:00:00,19.39,19.41,19.39,19.41,22800.0,16.1786,16.1953,16.1786,16.1953,22800.0
2011-07-25 12:10:00,19.4,19.42,19.39,19.39,41600.0,16.1869,16.2036,16.1786,16.1786,41600.0
2011-07-25 12:20:00,19.4,19.4,19.37,19.39,79200.0,16.1869,16.1869,16.1619,16.1786,79200.0
2011-07-25 12:30:00,19.39,19.39,19.37,19.37,54400.0,16.1786,16.1786,16.1619,16.1619,54400.0
2011-07-25 12:40:00,19.37,19.38,19.36,19.38,29600.0,16.1619,16.1703,16.1536,16.1703,29600.0
2011-07-25 12:50:00,19.38,19.38,19.31,19.31,156000.0,16.1703,16.1703,16.1118,16.1118,156000.0
2011-07-25 13:00:00,19.31,19.32,19.29,19.3,114800.0,16.1118,16.1202,16.0952,16.1035,114800.0
2011-07-25 13:10:00,19.29,19.3,19.28,19.28,88000.0,16.0952,16.1035,16.0868,16.0868,88000.0
2011-07-25 13:20:00,19.28,19.29,19.28,19.29,155600.0,16.0868,16.0952,16.0868,16.0952,155600.0
2011-07-25 13:30:00,19.29,19.29,19.25,19.25,193200.0,16.0952,16.0952,16.0618,16.0618,193200.0
2011-07-25 13:40:00,19.25,19.26,19.22,19.22,64800.0,16.0618,16.0701,16.0368,16.0368,64800.0
2011-07-25 13:50:00,19.23,19.23,19.22,19.23,72800.0,16.0451,16.0451,16.0368,16.0451,72800.0
2011-07-25 14:00:00,19.23,19.23,19.21,19.22,131600.0,16.0451,16.0451,16.0284,16.0368,131600.0
2011-07-25 14:10:00,19.21,19.22,19.21,19.22,74000.0,16.0284,16.0368,16.0284,16.0368,74000.0
2011-07-25 14:20:00,19.22,19.22,19.17,19.17,217200.0,16.0368,16.0368,15.995,15.995,217200.0
2011-07-25 14:30:00,19.17,19.17,19.08,19.11,380000.0,15.995,15.995,15.9199,15.945,380000.0
2011-07-25 14:40:00,19.11,19.12,19.1,19.11,248000.0,15.945,15.9533,15.9366,15.945,248000.0
2011-07-25 14:50:00,19.11,19.17,19.11,19.17,215200.0,15.945,15.995,15.945,15.995,215200.0
2011-07-25 15:00:00,19.17,19.17,19.12,19.13,180800.0,15.995,15.995,15.9533,15.9617,180800.0
2011-07-25 15:10:00,19.12,19.14,19.1,19.14,214800.0,15.9533,15.97,15.9366,15.97,214800.0
2011-07-25 15:20:00,19.14,19.16,19.11,19.11,238400.0,15.97,15.9867,15.945,15.945,238400.0
2011-07-25 15:30:00,19.11,19.13,19.06,19.12,362800.0,15.945,15.9617,15.9033,15.9533,362800.0
2011-07-25 15:40:00,19.11,19.17,19.1,19.17,551600.0,15.945,15.995,15.9366,15.995,551600.0
2011-07-25 15:50:00,19.16,19.18,19.15,19.18,781200.0,15.9867,16.0034,15.9783,16.0034,781200.0
2011-07-26 09:30:00,19.29,19.29,19.16,19.26,149600.0,16.0952,16.0952,15.9867,16.0701,149600.0
2011-07-26 09:40:00,19.27,19.34,19.23,19.24,94000.0,16.0785,16.1369,16.0451,16.0534,94000.0
2011-07-26 09:50:00,19.25,19.26,19.18,19.24,147600.0,16.0618,16.0701,16.0034,16.0534,147600.0
2011-07-26 10:00:00,19.24,19.29,19.11,19.14,202000.0,16.0534,16.0952,15.945,15.97,202000.0
2011-07-26 10:10:00,19.14,19.22,19.13,19.2,111200.0,15.97,16.0368,15.9617,16.0201,111200.0
2011-07-26 10:20:00,19.2,19.24,19.17,19.17,175200.0,16.0201,16.0534,15.995,15.995,175200.0
2011-07-26 10:30:00,19.17,19.19,19.07,19.08,340400.0,15.995,16.0117,15.9116,15.9199,340400.0
2011-07-26 10:40:00,19.08,19.18,19.07,19.17,383600.0,15.9199,16.0034,15.9116,15.995,383600.0
2011-07-26 10:50:00,19.15,19.2,19.15,19.2,136400.0,15.9783,16.0201,15.9783,16.0201,136400.0
2011-07-26 11:00:00,19.2,19.21,19.19,19.2,130000.0,16.0201,16.0284,16.0117,16.0201,130000.0
2011-07-26 11:10:00,19.2,19.23,19.19,19.19,228800.0,16.0201,16.0451,16.0117,16.0117,228800.0
2011-07-26 11:20:00,19.19,19.21,19.18,19.2,105600.0,16.0117,16.0284,16.0034,16.0201,105600.0
2011-07-26 11:30:00,19.2,19.26,19.19,19.25,141200.0,16.0201,16.0701,16.0117,16.0618,141200.0
2011-07-26 11:40:00,19.25,19.27,19.25,19.25,46400.0,16.0618,16.0785,16.0618,16.0618,46400.0
2011-07-26 11:50:00,19.25,19.26,19.24,19.25,116000.0,16.0618,16.0701,16.0534,16.0618,116000.0
2011-07-26 12:00:00,19.26,19.29,19.25,19.29,180800.0,16.0701,16.0952,16.0618,16.0952,180800.0
2011-07-26 12:10:00,19.29,19.31,19.28,19.31,65600.0,16.0952,16.1118,16.0868,16.1118,65600.0
2011-07-26 12:20:00,19.31,19.34,19.31,19.34,85200.0,16.1118,16.1369,16.1118,16.1369,85200.0
2011-07-26 12:30:00,19.34,19.36,19.32,19.35,137600.0,16.1369,16.1536,16.1202,16.1452,137600.0
2011-07-26 12:40:00,19.35,19.38,19.33,19.33,48000.0,16.1452,16.1703,16.1285,16.1285,48000.0
2011-07-26 12:50:00,19.33,19.35,19.33,19.35,20800.0,16.1285,16.1452,16.1285,16.1452,20800.0
2011-07-26 13:00:00,19.35,19.36,19.32,19.33,62800.0,16.1452,16.1536,16.1202,16.1285,62800.0
2011-07-26 13:10:00,19.33,19.36,19.32,19.36,41600.0,16.1285,16.1536,16.1202,16.1536,41600.0
2011-07-26 13:20:00,19.36,19.39,19.36,19.38,66800.0,16.1536,16.1786,16.1536,16.1703,66800.0
2011-07-26 13:30:00,19.38,19.4,19.37,19.39,112400.0,16.1703,16.1869,16.1619,16.1786,112400.0
2011-07-26 13:40:00,19.39,19.4,19.38,19.38,92800.0,16.1786,16.1869,16.1703,16.1703,92800.0
2011-07-26 13:50:00,19.39,19.41,19.39,19.41,60000.0,16.1786,16.1953,16.1786,16.1953,60000.0
2011-07-26 14:00:00,19.41,19.43,19.41,19.43,56800.0,16.1953,16.212,16.1953,16.212,56800.0
2011-07-26 14:10:00,19.43,19.49,19.42,19.47,150000.0,16.212,16.262,16.2036,16.2453,150000.0
2011-07-26 14:20:00,19.47,19.49,19.46,19.49,72800.0,16.2453,16.262,16.237,16.262,72800.0
2011-07-26 14:30:00,19.48,19.5,19.46,19.46,72400.0,16.2537,16.2704,16.237,16.237,72400.0
2011-07-26 14:40:00,19.46,19.47,19.42,19.42,105600.0,16.237,16.2453,16.2036,16.2036,105600.0
2011-07-26 14:50:00,19.42,19.44,19.4,19.4,114000.0,16.2036,16.2203,16.1869,16.1869,114000.0
2011-07-26 15:00:00,19.39,19.4,19.38,19.38,141600.0,16.1786,16.1869,16.1703,16.1703,141600.0
2011-07-26 15:10:00,19.38,19.42,19.38,19.42,96400.0,16.1703,16.2036,16.1703,16.2036,96400.0
2011-07-26 15:20:00,19.42,19.43,19.4,19.41,72800.0,16.2036,16.212,16.1869,16.1953,72800.0
2011-07-26 15:30:00,19.41,19.44,19.41,19.43,147200.0,16.1953,16.2203,16.1953,16.212,147200.0
2011-07-26 15:40:00,19.43,19.43,19.39,19.39,120800.0,16.212,16.212,16.1786,16.1786,120800.0
2011-07-26 15:50:00,19.39,19.42,19.38,19.4,251200.0,16.1786,16.2036,16.1703,16.1869,251200.0
2011-07-27 09:30:00,19.37,19.37,19.21,19.29,110000.0,16.1619,16.1619,16.0284,16.0952,110000.0
2011-07-27 09:40:00,19.27,19.28,19.14,19.15,48400.0,16.0785,16.0868,15.97,15.9783,48400.0
2011-07-27 09:50:00,19.15,19.15,19.05,19.08,103200.0,15.9783,15.9783,15.8949,15.9199,103200.0
2011-07-27 10:00:00,19.08,19.1,19.0,19.0,123200.0,15.9199,15.9366,15.8532,15.8532,123200.0
2011-07-27 10:10:00,18.99,18.99,18.96,18.97,63200.0,15.8448,15.8448,15.8198,15.8282,63200.0
2011-07-27 10:20:00,18.97,18.97,18.91,18.95,136800.0,15.8282,15.8282,15.7781,15.8115,136800.0
2011-07-27 10:30:00,18.93,19.02,18.91,18.99,134800.0,15.7948,15.8699,15.7781,15.8448,134800.0
2011-07-27 10:40:00,19.0,19.03,18.98,19.03,112800.0,15.8532,15.8782,15.8365,15.8782,112800.0
2011-07-27 10:50:00,19.04,19.1,19.03,19.09,47600.0,15.8866,15.9366,15.8782,15.9283,47600.0
2011-07-27 11:00:00,19.09,19.11,19.08,19.08,114800.0,15.9283,15.945,15.9199,15.9199,114800.0
2011-07-27 11:10:00,19.09,19.1,19.07,19.07,185200.0,15.9283,15.9366,15.9116,15.9116,185200.0
2011-07-27 11:20:00,19.07,19.08,19.01,19.05,131200.0,15.9116,15.9199,15.8615,15.8949,131200.0
2011-07-27 11:30:00,19.05,19.07,19.01,19.05,100800.0,15.8949,15.9116,15.8615,15.8949,100800.0
2011-07-27 11:40:00,19.05,19.06,19.02,19.02,32800.0,15.8949,15.9033,15.8699,15.8699,32800.0
2011-07-27 11:50:00,19.03,19.03,18.99,19.0,50800.0,15.8782,15.8782,15.8448,15.8532,50800.0
2011-07-27 12:00:00,19.0,19.0,18.96,18.98,115600.0,15.8532,15.8532,15.8198,15.8365,115600.0
2011-07-27 12:10:00,18.99,19.04,18.99,19.02,46000.0,15.8448,15.8866,15.8448,15.8699,46000.0
2011-07-27 12:20:00,19.02,19.05,19.02,19.05,91200.0,15.8699,15.8949,15.8699,15.8949,91200.0
2011-07-27 12:30:00,19.05,19.06,19.02,19.02,117600.0,15.8949,15.9033,15.8699,15.8699,117600.0
2011-07-27 12:40:00,19.02,19.05,19.01,19.04,88400.0,15.8699,15.8949,15.8615,15.8866,88400.0
2011-07-27 12:50:00,19.03,19.05,19.03,19.03,51200.0,15.8782,15.8949,15.8782,15.8782,51200.0
2011-07-27 13:00:00,19.03,19.06,19.02,19.06,30000.0,15.8782,15.9033,15.8699,15.9033,30000.0
2011-07-27 13:10:00,19.06,19.07,19.04,19.05,61200.0,15.9033,15.9116,15.8866,15.8949,61200.0
2011-07-27 13:20:00,19.05,19.05,19.02,19.04,151600.0,15.8949,15.8949,15.8699,15.8866,151600.0
2011-07-27 13:30:00,19.04,19.06,19.02,19.02,61200.0,15.8866,15.9033,15.8699,15.8699,61200.0
2011-07-27 13:40:00,19.02,19.04,19.02,19.02,66000.0,15.8699,15.8866,15.8699,15.8699,66000.0
2011-07-27 13:50:00,19.02,19.04,19.02,19.04,66000.0,15.8699,15.8866,15.8699,15.8866,66000.0
2011-07-27 14:00:00,19.03,19.05,19.02,19.02,87200.0,15.8782,15.8949,15.8699,15.8699,87200.0
2011-07-27 14:10:00,19.02,19.02,19.0,19.0,82400.0,15.8699,15.8699,15.8532,15.8532,82400.0
2011-07-27 14:20:00,19.0,19.0,18.96,18.97,88400.0,15.8532,15.8532,15.8198,15.8282,88400.0
2011-07-27 14:30:00,18.96,18.96,18.91,18.94,125600.0,15.8198,15.8198,15.7781,15.8031,125600.0
2011-07-27 14:40:00,18.94,18.95,18.91,18.93,87600.0,15.8031,15.8115,15.7781,15.7948,87600.0
2011-07-27 14:50:00,18.93,18.93,18.9,18.92,102800.0,15.7948,15.7948,15.7698,15.7864,102800.0
2011-07-27 15:00:00,18.92,18.94,18.88,18.88,140800.0,15.7864,15.8031,15.7531,15.7531,140800.0
2011-07-27 15:10:00,18.88,18.88,18.81,18.84,265200.0,15.7531,15.7531,15.6947,15.7197,265200.0
2011-07-27 15:20:00,18.84,18.85,18.8,18.85,219200.0,15.7197,15.728,15.6863,15.728,219200.0
2011-07-27 15:30:00,18.85,18.88,18.84,18.87,246800.0,15.728,15.7531,15.7197,15.7447,246800.0
2011-07-27 15:40:00,18.87,18.87,18.81,18.82,278400.0,15.7447,15.7447,15.6947,15.703,278400.0
2011-07-27 15:50:00,18.82,18.86,18.8,18.84,496000.0,15.703,15.7364,15.6863,15.7197,496000.0
2011-07-28 09:30:00,18.92,19.04,18.92,19.04,114000.0,15.7864,15.8866,15.7864,15.8866,114000.0
2011-07-28 09:40:00,19.04,19.07,18.99,19.04,38000.0,15.8866,15.9116,15.8448,15.8866,38000.0
2011-07-28 09:50:00,19.04,19.04,18.96,18.97,58000.0,15.8866,15.8866,15.8198,15.8282,58000.0
2011-07-28 10:00:00,18.98,19.0,18.93,19.0,81600.0,15.8365,15.8532,15.7948,15.8532,81600.0
2011-07-28 10:10:00,19.0,19.15,18.99,19.14,126400.0,15.8532,15.9783,15.8448,15.97,126400.0
2011-07-28 10:20:00,19.13,19.15,19.09,19.11,61200.0,15.9617,15.9783,15.9283,15.945,61200.0
2011-07-28 10:30:00,19.12,19.12,19.06,19.07,90400.0,15.9533,15.9533,15.9033,15.9116,90400.0
2011-07-28 10:40:00,19.07,19.13,19.07,19.12,61200.0,15.9116,15.9617,15.9116,15.9533,61200.0
2011-07-28 10:50:00,19.12,19.13,19.1,19.11,126400.0,15.9533,15.9617,15.9366,15.945,126400.0
2011-07-28 11:00:00,19.11,19.13,19.08,19.13,28000.0,15.945,15.9617,15.9199,15.9617,28000.0
2011-07-28 11:10:00,19.13,19.14,19.12,19.13,26800.0,15.9617,15.97,15.9533,15.9617,26800.0
2011-07-28 11:20:00,19.13,19.22,19.13,19.21,81600.0,15.9617,16.0368,15.9617,16.0284,81600.0
2011-07-28 11:30:00,19.22,19.24,19.22,19.23,62000.0,16.0368,16.0534,16.0368,16.0451,62000.0
2011-07-28 11:40:00,19.24,19.25,19.2,19.25,126000.0,16.0534,16.0618,16.0201,16.0618,126000.0
2011-07-28 11:50:00,19.25,19.3,19.23,19.27,148000.0,16.0618,16.1035,16.0451,16.0785,148000.0
2011-07-28 12:00:00,19.28,19.3,19.25,19.25,44400.0,16.0868,16.1035,16.0618,16.0618,44400.0
2011-07-28 12:10:00,19.25,19.25,19.2,19.2,102000.0,16.0618,16.0618,16.0201,16.0201,102000.0
2011-07-28 12:20:00,19.2,19.2,19.18,19.2,23600.0,16.0201,16.0201,16.0034,16.0201,23600.0
2011-07-28 12:30:00,19.18,19.22,19.18,19.19,75600.0,16.0034,16.0368,16.0034,16.0117,75600.0
2011-07-28 12:40:00,19.2,19.23,19.2,19.23,39600.0,16.0201,16.0451,16.0201,16.0451,39600.0
2011-07-28 12:50:00,19.23,19.25,19.22,19.24,51600.0,16.0451,16.0618,16.0368,16.0534,51600.0
2011-07-28 13:00:00,19.24,19.26,19.21,19.25,57600.0,16.0534,16.0701,16.0284,16.0618,57600.0
2011-07-28 13:10:00,19.25,19.27,19.24,19.25,47200.0,16.0618,16.0785,16.0534,16.0618,47200.0
2011-07-28 13:20:00,19.24,19.25,19.23,19.25,336000.0,16.0534,16.0618,16.0451,16.0618,336000.0
2011-07-28 13:30:00,19.25,19.25,19.23,19.25,39200.0,16.0618,16.0618,16.0451,16.0618,39200.0
2011-07-28 13:40:00,19.26,19.28,19.24,19.25,83600.0,16.0701,16.0868,16.0534,16.0618,83600.0
2011-07-28 13:50:00,19.25,19.26,19.24,19.25,38400.0,16.0618,16.0701,16.0534,16.0618,38400.0
2011-07-28 14:00:00,19.25,19.25,19.19,19.19,54800.0,16.0618,16.0618,16.0117,16.0117,54800.0
2011-07-28 14:10:00,19.19,19.2,19.16,19.19,48800.0,16.0117,16.0201,15.9867,16.0117,48800.0
2011-07-28 14:20:00,19.19,19.21,19.18,19.19,44000.0,16.0117,16.0284,16.0034,16.0117,44000.0
2011-07-28 14:30:00,19.18,19.19,19.14,19.14,69200.0,16.0034,16.0117,15.97,15.97,69200.0
2011-07-28 14:40:00,19.14,19.16,19.13,19.16,211600.0,15.97,15.9867,15.9617,15.9867,211600.0
2011-07-28 14:50:00,19.17,19.21,19.16,19.17,69600.0,15.995,16.0284,15.9867,15.995,69600.0
2011-07-28 15:00:00,19.17,19.17,19.12,19.14,61200.0,15.995,15.995,15.9533,15.97,61200.0
2011-07-28 15:10:00,19.14,19.14,19.11,19.13,56400.0,15.97,15.97,15.945,15.9617,56400.0
2011-07-28 15:20:00,19.13,19.13,19.07,19.08,82800.0,15.9617,15.9617,15.9116,15.9199,82800.0
2011-07-28 15:30:00,19.08,19.13,19.08,19.13,208800.0,15.9199,15.9617,15.9199,15.9617,208800.0
2011-07-28 15:40:00,19.13,19.13,19.02,19.03,197600.0,15.9617,15.9617,15.8699,15.8782,197600.0
2011-07-28 15:50:00,19.02,19.05,19.02,19.04,298400.0,15.8699,15.8949,15.8699,15.8866,298400.0
2011-07-29 09:30:00,18.85,18.91,18.79,18.79,126400.0,15.728,15.7781,15.678,15.678,126400.0
2011-07-29 09:40:00,18.79,18.86,18.75,18.85,90800.0,15.678,15.7364,15.6446,15.728,90800.0
2011-07-29 09:50:00,18.86,18.96,18.8,18.95,53200.0,15.7364,15.8198,15.6863,15.8115,53200.0
2011-07-29 10:00:00,18.94,18.96,18.86,18.93,88000.0,15.8031,15.8198,15.7364,15.7948,88000.0
2011-07-29 10:10:00,18.94,18.94,18.81,18.81,94400.0,15.8031,15.8031,15.6947,15.6947,94400.0
2011-07-29 10:20:00,18.82,18.84,18.78,18.79,259200.0,15.703,15.7197,15.6696,15.678,259200.0
2011-07-29 10:30:00,18.79,18.85,18.78,18.85,188000.0,15.678,15.728,15.6696,15.728,188000.0
2011-07-29 10:40:00,18.85,18.92,18.83,18.92,91600.0,15.728,15.7864,15.7113,15.7864,91600.0
2011-07-29 10:50:00,18.93,19.05,18.93,19.03,60800.0,15.7948,15.8949,15.7948,15.8782,60800.0
2011-07-29 11:00:00,19.03,19.11,18.99,19.1,92800.0,15.8782,15.945,15.8448,15.9366,92800.0
2011-07-29 11:10:00,19.09,19.16,19.07,19.15,79200.0,15.9283,15.9867,15.9116,15.9783,79200.0
2011-07-29 11:20:00,19.15,19.15,19.07,19.07,88000.0,15.9783,15.9783,15.9116,15.9116,88000.0
2011-07-29 11:30:00,19.07,19.08,19.03,19.05,34000.0,15.9116,15.9199,15.8782,15.8949,34000.0
2011-07-29 11:40:00,19.04,19.07,19.03,19.04,33200.0,15.8866,15.9116,15.8782,15.8866,33200.0
2011-07-29 11:50:00,19.04,19.06,19.03,19.03,19200.0,15.8866,15.9033,15.8782,15.8782,19200.0
2011-07-29 12:00:00,19.03,19.03,18.97,18.98,32800.0,15.8782,15.8782,15.8282,15.8365,32800.0
2011-07-29 12:10:00,18.99,18.99,18.94,18.97,37600.0,15.8448,15.8448,15.8031,15.8282,37600.0
2011-07-29 12:20:00,18.96,18.97,18.94,18.95,26400.0,15.8198,15.8282,15.8031,15.8115,26400.0
2011-07-29 12:30:00,18.93,18.99,18.91,18.98,78400.0,15.7948,15.8448,15.7781,15.8365,78400.0
2011-07-29 12:40:00,18.98,19.04,18.98,18.99,143200.0,15.8365,15.8866,15.8365,15.8448,143200.0
2011-07-29 12:50:00,18.99,19.01,18.97,18.99,44400.0,15.8448,15.8615,15.8282,15.8448,44400.0
2011-07-29 13:00:00,18.99,19.01,18.98,19.01,39200.0,15.8448,15.8615,15.8365,15.8615,39200.0
2011-07-29 13:10:00,19.02,19.02,19.0,19.01,29600.0,15.8699,15.8699,15.8532,15.8615,29600.0
2011-07-29 13:20:00,19.01,19.05,19.01,19.04,32000.0,15.8615,15.8949,15.8615,15.8866,32000.0
2011-07-29 13:30:00,19.03,19.06,19.02,19.05,41600.0,15.8782,15.9033,15.8699,15.8949,41600.0
2011-07-29 13:40:00,19.05,19.08,19.05,19.07,150800.0,15.8949,15.9199,15.8949,15.9116,150800.0
2011-07-29 13:50:00,19.07,19.12,19.06,19.12,131200.0,15.9116,15.9533,15.9033,15.9533,131200.0
2011-07-29 14:00:00,19.12,19.13,19.09,19.11,35600.0,15.9533,15.9617,15.9283,15.945,35600.0
2011-07-29 14:10:00,19.11,19.12,19.08,19.08,227600.0,15.945,15.9533,15.9199,15.9199,227600.0
2011-07-29 14:20:00,19.08,19.11,19.08,19.09,55200.0,15.9199,15.945,15.9199,15.9283,55200.0
2011-07-29 14:30:00,19.09,19.11,19.07,19.11,149600.0,15.9283,15.945,15.9116,15.945,149600.0
2011-07-29 14:40:00,19.11,19.14,19.11,19.13,106000.0,15.945,15.97,15.945,15.9617,106000.0
2011-07-29 14:50:00,19.13,19.14,19.08,19.08,192400.0,15.9617,15.97,15.9199,15.9199,192400.0
2011-07-29 15:00:00,19.08,19.1,19.07,19.1,39600.0,15.9199,15.9366,15.9116,15.9366,39600.0
2011-07-29 15:10:00,19.1,19.1,19.07,19.09,93600.0,15.9366,15.9366,15.9116,15.9283,93600.0
2011-07-29 15:20:00,19.09,19.1,19.03,19.06,138000.0,15.9283,15.9366,15.8782,15.9033,138000.0
2011-07-29 15:30:00,19.06,19.06,18.99,19.02,304000.0,15.9033,15.9033,15.8448,15.8699,304000.0
2011-07-29 15:40:00,19.02,19.04,18.94,18.96,308000.0,15.8699,15.8866,15.8031,15.8198,308000.0
2011-07-29 15:50:00,18.95,18.99,18.89,18.94,749600.0,15.8115,15.8448,15.7614,15.8031,749600.0
2011-08-01 09:30:00,19.03,19.24,19.02,19.07,356000.0,15.8782,16.0534,15.8699,15.9116,356000.0
2011-08-01 09:40:00,19.06,19.06,18.93,18.95,158800.0,15.9033,15.9033,15.7948,15.8115,158800.0
2011-08-01 09:50:00,18.94,18.96,18.93,18.95,214000.0,15.8031,15.8198,15.7948,15.8115,214000.0
2011-08-01 10:00:00,18.94,18.94,18.75,18.85,283200.0,15.8031,15.8031,15.6446,15.728,283200.0
2011-08-01 10:10:00,18.85,18.98,18.8,18.97,140400.0,15.728,15.8365,15.6863,15.8282,140400.0
2011-08-01 10:20:00,18.96,18.99,18.93,18.93,101600.0,15.8198,15.8448,15.7948,15.7948,101600.0
2011-08-01 10:30:00,18.94,18.94,18.88,18.88,85200.0,15.8031,15.8031,15.7531,15.7531,85200.0
2011-08-01 10:40:00,18.89,18.97,18.88,18.95,143200.0,15.7614,15.8282,15.7531,15.8115,143200.0
2011-08-01 10:50:00,18.95,18.97,18.92,18.95,129200.0,15.8115,15.8282,15.7864,15.8115,129200.0
2011-08-01 11:00:00,18.95,18.96,18.86,18.88,112000.0,15.8115,15.8198,15.7364,15.7531,112000.0
2011-08-01 11:10:00,18.88,18.9,18.86,18.89,130800.0,15.7531,15.7698,15.7364,15.7614,130800.0
2011-08-01 11:20:00,18.89,18.97,18.89,18.97,91200.0,15.7614,15.8282,15.7614,15.8282,91200.0
2011-08-01 11:30:00,18.96,18.96,18.81,18.83,109600.0,15.8198,15.8198,15.6947,15.7113,109600.0
2011-08-01 11:40:00,18.84,18.84,18.8,18.82,76400.0,15.7197,15.7197,15.6863,15.703,76400.0
2011-08-01 11:50:00,18.81,18.83,18.8,18.81,74800.0,15.6947,15.7113,15.6863,15.6947,74800.0
2011-08-01 12:00:00,18.81,18.86,18.81,18.86,135200.0,15.6947,15.7364,15.6947,15.7364,135200.0
2011-08-01 12:10:00,18.85,18.88,18.85,18.86,223200.0,15.728,15.7531,15.728,15.7364,223200.0
2011-08-01 12:20:00,18.86,18.88,18.84,18.88,66000.0,15.7364,15.7531,15.7197,15.7531,66000.0
2011-08-01 12:30:00,18.88,18.92,18.87,18.91,71200.0,15.7531,15.7864,15.7447,15.7781,71200.0
2011-08-01 12:40:00,18.91,18.92,18.88,18.9,50800.0,15.7781,15.7864,15.7531,15.7698,50800.0
2011-08-01 12:50:00,18.9,18.94,18.9,18.93,62400.0,15.7698,15.8031,15.7698,15.7948,62400.0
2011-08-01 13:00:00,18.93,18.94,18.9,18.91,77200.0,15.7948,15.8031,15.7698,15.7781,77200.0
2011-08-01 13:10:00,18.91,18.92,18.89,18.92,51600.0,15.7781,15.7864,15.7614,15.7864,51600.0
2011-08-01 13:20:00,18.91,18.94,18.91,18.92,140000.0,15.7781,15.8031,15.7781,15.7864,140000.0
2011-08-01 13:30:00,18.92,18.94,18.89,18.9,91200.0,15.7864,15.8031,15.7614,15.7698,91200.0
2011-08-01 13:40:00,18.9,18.91,18.89,18.9,187200.0,15.7698,15.7781,15.7614,15.7698,187200.0
2011-08-01 13:50:00,18.9,18.93,18.89,18.93,63200.0,15.7698,15.7948,15.7614,15.7948,63200.0
2011-08-01 14:00:00,18.93,18.93,18.86,18.86,92800.0,15.7948,15.7948,15.7364,15.7364,92800.0
2011-08-01 14:10:00,18.86,18.9,18.86,18.9,171600.0,15.7364,15.7698,15.7364,15.7698,171600.0
2011-08-01 14:20:00,18.9,18.91,18.88,18.9,84400.0,15.7698,15.7781,15.7531,15.7698,84400.0
2011-08-01 14:30:00,18.9,18.93,18.89,18.93,78000.0,15.7698,15.7948,15.7614,15.7948,78000.0
2011-08-01 14:40:00,18.93,18.98,18.93,18.97,82800.0,15.7948,15.8365,15.7948,15.8282,82800.0
2011-08-01 14:50:00,18.96,18.99,18.94,18.99,95200.0,15.8198,15.8448,15.8031,15.8448,95200.0
2011-08-01 15:00:00,18.99,19.02,18.98,19.02,200800.0,15.8448,15.8699,15.8365,15.8699,200800.0
2011-08-01 15:10:00,19.02,19.06,19.02,19.05,214400.0,15.8699,15.9033,15.8699,15.8949,214400.0
2011-08-01 15:20:00,19.05,19.1,19.05,19.08,314400.0,15.8949,15.9366,15.8949,15.9199,314400.0
2011-08-01 15:30:00,19.08,19.09,19.02,19.09,250000.0,15.9199,15.9283,15.8699,15.9283,250000.0
2011-08-01 15:40:00,19.1,19.13,19.06,19.12,403200.0,15.9366,15.9617,15.9033,15.9533,403200.0
2011-08-01 15:50:00,19.11,19.12,19.07,19.08,982400.0,15.945,15.9533,15.9116,15.9199,982400.0
2011-08-02 09:30:00,18.91,19.03,18.81,19.01,80400.0,15.7781,15.8782,15.6947,15.8615,80400.0
2011-08-02 09:40:00,19.01,19.06,19.0,19.05,62400.0,15.8615,15.9033,15.8532,15.8949,62400.0
2011-08-02 09:50:00,19.04,19.07,19.01,19.05,324400.0,15.8866,15.9116,15.8615,15.8949,324400.0
2011-08-02 10:00:00,19.05,19.06,19.01,19.01,89200.0,15.8949,15.9033,15.8615,15.8615,89200.0
2011-08-02 10:10:00,19.03,19.04,18.96,18.98,52800.0,15.8782,15.8866,15.8198,15.8365,52800.0
2011-08-02 10:20:00,18.97,18.97,18.86,18.87,173200.0,15.8282,15.8282,15.7364,15.7447,173200.0
2011-08-02 10:30:00,18.87,18.88,18.85,18.88,86800.0,15.7447,15.7531,15.728,15.7531,86800.0
2011-08-02 10:40:00,18.88,18.95,18.87,18.92,81200.0,15.7531,15.8115,15.7447,15.7864,81200.0
2011-08-02 10:50:00,18.92,18.93,18.85,18.86,97600.0,15.7864,15.7948,15.728,15.7364,97600.0
2011-08-02 11:00:00,18.85,18.88,18.82,18.84,74400.0,15.728,15.7531,15.703,15.7197,74400.0
2011-08-02 11:10:00,18.83,18.85,18.79,18.82,88800.0,15.7113,15.728,15.678,15.703,88800.0
2011-08-02 11:20:00,18.83,18.85,18.8,18.85,61600.0,15.7113,15.728,15.6863,15.728,61600.0
2011-08-02 11:30:00,18.85,18.88,18.84,18.86,42800.0,15.728,15.7531,15.7197,15.7364,42800.0
2011-08-02 11:40:00,18.86,18.86,18.8,18.81,54000.0,15.7364,15.7364,15.6863,15.6947,54000.0
2011-08-02 11:50:00,18.82,18.83,18.79,18.79,38800.0,15.703,15.7113,15.678,15.678,38800.0
2011-08-02 12:00:00,18.79,18.8,18.75,18.77,56000.0,15.678,15.6863,15.6446,15.6613,56000.0
2011-08-02 12:10:00,18.77,18.81,18.75,18.8,64400.0,15.6613,15.6947,15.6446,15.6863,64400.0
2011-08-02 12:20:00,18.8,18.83,18.77,18.83,65200.0,15.6863,15.7113,15.6613,15.7113,65200.0
2011-08-02 12:30:00,18.83,18.84,18.74,18.76,103600.0,15.7113,15.7197,15.6363,15.6529,103600.0
2011-08-02 12:40:00,18.77,18.81,18.71,18.75,107600.0,15.6613,15.6947,15.6112,15.6446,107600.0
2011-08-02 12:50:00,18.75,18.75,18.69,18.72,96800.0,15.6446,15.6446,15.5945,15.6196,96800.0
2011-08-02 13:00:00,18.72,18.78,18.72,18.78,130400.0,15.6196,15.6696,15.6196,15.6696,130400.0
2011-08-02 13:10:00,18.78,18.8,18.75,18.8,81200.0,15.6696,15.6863,15.6446,15.6863,81200.0
2011-08-02 13:20:00,18.8,18.81,18.77,18.78,52800.0,15.6863,15.6947,15.6613,15.6696,52800.0
2011-08-02 13:30:00,18.78,18.79,18.67,18.69,91600.0,15.6696,15.678,15.5778,15.5945,91600.0
2011-08-02 13:40:00,18.69,18.69,18.66,18.67,84000.0,15.5945,15.5945,15.5695,15.5778,84000.0
2011-08-02 13:50:00,18.66,18.67,18.59,18.61,85200.0,15.5695,15.5778,15.5111,15.5278,85200.0
2011-08-02 14:00:00,18.61,18.65,18.6,18.64,88800.0,15.5278,15.5612,15.5194,15.5528,88800.0
2011-08-02 14:10:00,18.64,18.69,18.64,18.69,84000.0,15.5528,15.5945,15.5528,15.5945,84000.0
2011-08-02 14:20:00,18.69,18.7,18.65,18.66,71600.0,15.5945,15.6029,15.5612,15.5695,71600.0
2011-08-02 14:30:00,18.66,18.68,18.64,18.64,61600.0,15.5695,15.5862,15.5528,15.5528,61600.0
2011-08-02 14:40:00,18.64,18.66,18.61,18.66,81600.0,15.5528,15.5695,15.5278,15.5695,81600.0
2011-08-02 14:50:00,18.66,18.71,18.65,18.7,63200.0,15.5695,15.6112,15.5612,15.6029,63200.0
2011-08-02 15:00:00,18.7,18.71,18.67,18.7,114000.0,15.6029,15.6112,15.5778,15.6029,114000.0
2011-08-02 15:10:00,18.69,18.7,18.66,18.67,111200.0,15.5945,15.6029,15.5695,15.5778,111200.0
2011-08-02 15:20:00,18.67,18.67,18.54,18.58,328400.0,15.5778,15.5778,15.4694,15.5028,328400.0
2011-08-02 15:30:00,18.58,18.61,18.57,18.58,143200.0,15.5028,15.5278,15.4944,15.5028,143200.0
2011-08-02 15:40:00,18.58,18.59,18.55,18.58,363200.0,15.5028,15.5111,15.4777,15.5028,363200.0
2011-08-02 15:50:00,18.58,18.58,18.51,18.52,500000.0,15.5028,15.5028,15.4443,15.4527,500000.0
2011-08-03 09:30:00,18.53,18.59,18.45,18.53,253200.0,15.461,15.5111,15.3943,15.461,253200.0
2011-08-03 09:40:00,18.53,18.63,18.53,18.6,93200.0,15.461,15.5445,15.461,15.5194,93200.0
2011-08-03 09:50:00,18.58,18.69,18.58,18.68,122000.0,15.5028,15.5945,15.5028,15.5862,122000.0
2011-08-03 10:00:00,18.68,18.78,18.67,18.75,283600.0,15.5862,15.6696,15.5778,15.6446,283600.0
2011-08-03 10:10:00,18.75,18.78,18.71,18.73,304800.0,15.6446,15.6696,15.6112,15.6279,304800.0
2011-08-03 10:20:00,18.74,18.75,18.68,18.7,402800.0,15.6363,15.6446,15.5862,15.6029,402800.0
2011-08-03 10:30:00,18.69,18.7,18.44,18.52,202400.0,15.5945,15.6029,15.3859,15.4527,202400.0
2011-08-03 10:40:00,18.52,18.61,18.5,18.6,175600.0,15.4527,15.5278,15.436,15.5194,175600.0
2011-08-03 10:50:00,18.6,18.73,18.58,18.72,144400.0,15.5194,15.6279,15.5028,15.6196,144400.0
2011-08-03 11:00:00,18.71,18.79,18.7,18.71,226400.0,15.6112,15.678,15.6029,15.6112,226400.0
2011-08-03 11:10:00,18.71,18.94,18.71,18.91,357200.0,15.6112,15.8031,15.6112,15.7781,357200.0
2011-08-03 11:20:00,18.9,18.93,18.86,18.93,251200.0,15.7698,15.7948,15.7364,15.7948,251200.0
2011-08-03 11:30:00,18.92,18.99,18.92,18.97,123600.0,15.7864,15.8448,15.7864,15.8282,123600.0
2011-08-03 11:40:00,18.97,18.98,18.84,18.86,80000.0,15.8282,15.8365,15.7197,15.7364,80000.0
2011-08-03 11:50:00,18.86,18.95,18.84,18.9,125200.0,15.7364,15.8115,15.7197,15.7698,125200.0
2011-08-03 12:00:00,18.9,18.91,18.86,18.89,254000.0,15.7698,15.7781,15.7364,15.7614,254000.0
2011-08-03 12:10:00,18.89,18.89,18.86,18.88,192400.0,15.7614,15.7614,15.7364,15.7531,192400.0
2011-08-03 12:20:00,18.88,18.89,18.86,18.86,297600.0,15.7531,15.7614,15.7364,15.7364,297600.0
2011-08-03 12:30:00,18.86,18.86,18.82,18.86,118000.0,15.7364,15.7364,15.703,15.7364,118000.0
2011-08-03 12:40:00,18.87,18.87,18.82,18.83,76000.0,15.7447,15.7447,15.703,15.7113,76000.0
2011-08-03 12:50:00,18.83,18.85,18.8,18.85,129600.0,15.7113,15.728,15.6863,15.728,129600.0
2011-08-03 13:00:00,18.85,18.85,18.83,18.83,72800.0,15.728,15.728,15.7113,15.7113,72800.0
2011-08-03 13:10:00,18.83,18.88,18.82,18.86,39200.0,15.7113,15.7531,15.703,15.7364,39200.0
2011-08-03 13:20:00,18.86,18.91,18.85,18.91,64000.0,15.7364,15.7781,15.728,15.7781,64000.0
2011-08-03 13:30:00,18.91,18.97,18.91,18.95,114000.0,15.7781,15.8282,15.7781,15.8115,114000.0
2011-08-03 13:40:00,18.95,18.97,18.92,18.94,156400.0,15.8115,15.8282,15.7864,15.8031,156400.0
2011-08-03 13:50:00,18.94,18.94,18.9,18.91,66800.0,15.8031,15.8031,15.7698,15.7781,66800.0
2011-08-03 14:00:00,18.92,18.98,18.89,18.89,178800.0,15.7864,15.8365,15.7614,15.7614,178800.0
2011-08-03 14:10:00,18.9,18.93,18.87,18.87,115600.0,15.7698,15.7948,15.7447,15.7447,115600.0
2011-08-03 14:20:00,18.87,18.91,18.86,18.88,106400.0,15.7447,15.7781,15.7364,15.7531,106400.0
2011-08-03 14:30:00,18.88,18.91,18.85,18.86,148400.0,15.7531,15.7781,15.728,15.7364,148400.0
2011-08-03 14:40:00,18.86,18.98,18.86,18.97,131600.0,15.7364,15.8365,15.7364,15.8282,131600.0
2011-08-03 14:50:00,18.97,18.99,18.93,18.98,138400.0,15.8282,15.8448,15.7948,15.8365,138400.0
2011-08-03 15:00:00,18.97,18.99,18.93,18.93,116800.0,15.8282,15.8448,15.7948,15.7948,116800.0
2011-08-03 15:10:00,18.92,19.05,18.92,19.05,187200.0,15.7864,15.8949,15.7864,15.8949,187200.0
2011-08-03 15:20:00,19.03,19.1,19.03,19.03,337200.0,15.8782,15.9366,15.8782,15.8782,337200.0
2011-08-03 15:30:00,19.03,19.05,18.98,19.0,199600.0,15.8782,15.8949,15.8365,15.8532,199600.0
2011-08-03 15:40:00,19.0,19.02,18.99,19.0,484400.0,15.8532,15.8699,15.8448,15.8532,484400.0
2011-08-03 15:50:00,19.01,19.06,19.0,19.05,482800.0,15.8615,15.9033,15.8532,15.8949,482800.0
2011-08-04 09:30:00,18.93,19.29,18.71,19.29,539600.0,15.7948,16.0952,15.6112,16.0952,539600.0
2011-08-04 09:40:00,19.29,19.32,19.1,19.12,464800.0,16.0952,16.1202,15.9366,15.9533,464800.0
2011-08-04 09:50:00,19.12,19.16,19.01,19.14,439200.0,15.9533,15.9867,15.8615,15.97,439200.0
2011-08-04 10:00:00,19.16,19.24,19.1,19.2,378000.0,15.9867,16.0534,15.9366,16.0201,378000.0
2011-08-04 10:10:00,19.18,19.18,19.02,19.04,188800.0,16.0034,16.0034,15.8699,15.8866,188800.0
2011-08-04 10:20:00,19.04,19.2,19.03,19.19,230400.0,15.8866,16.0201,15.8782,16.0117,230400.0
2011-08-04 10:30:00,19.19,19.31,19.18,19.26,274800.0,16.0117,16.1118,16.0034,16.0701,274800.0
2011-08-04 10:40:00,19.26,19.26,19.1,19.15,202800.0,16.0701,16.0701,15.9366,15.9783,202800.0
2011-08-04 10:50:00,19.16,19.16,19.05,19.11,227200.0,15.9867,15.9867,15.8949,15.945,227200.0
2011-08-04 11:00:00,19.1,19.1,19.0,19.01,264800.0,15.9366,15.9366,15.8532,15.8615,264800.0
2011-08-04 11:10:00,19.01,19.02,18.94,18.99,154000.0,15.8615,15.8699,15.8031,15.8448,154000.0
2011-08-04 11:20:00,18.99,18.99,18.88,18.88,135200.0,15.8448,15.8448,15.7531,15.7531,135200.0
2011-08-04 11:30:00,18.89,18.92,18.84,18.84,146000.0,15.7614,15.7864,15.7197,15.7197,146000.0
2011-08-04 11:40:00,18.84,18.85,18.68,18.71,198400.0,15.7197,15.728,15.5862,15.6112,198400.0
2011-08-04 11:50:00,18.71,18.78,18.68,18.75,177200.0,15.6112,15.6696,15.5862,15.6446,177200.0
2011-08-04 12:00:00,18.76,18.8,18.72,18.75,150000.0,15.6529,15.6863,15.6196,15.6446,150000.0
2011-08-04 12:10:00,18.75,18.82,18.73,18.78,80000.0,15.6446,15.703,15.6279,15.6696,80000.0
2011-08-04 12:20:00,18.77,18.79,18.73,18.75,177200.0,15.6613,15.678,15.6279,15.6446,177200.0
2011-08-04 12:30:00,18.76,18.83,18.74,18.81,128800.0,15.6529,15.7113,15.6363,15.6947,128800.0
2011-08-04 12:40:00,18.81,18.84,18.77,18.84,144400.0,15.6947,15.7197,15.6613,15.7197,144400.0
2011-08-04 12:50:00,18.84,18.88,18.79,18.79,161600.0,15.7197,15.7531,15.678,15.678,161600.0
2011-08-04 13:00:00,18.8,18.83,18.76,18.79,82400.0,15.6863,15.7113,15.6529,15.678,82400.0
2011-08-04 13:10:00,18.79,18.79,18.71,18.71,108400.0,15.678,15.678,15.6112,15.6112,108400.0
2011-08-04 13:20:00,18.71,18.75,18.7,18.74,74000.0,15.6112,15.6446,15.6029,15.6363,74000.0
2011-08-04 13:30:00,18.74,18.74,18.67,18.68,63600.0,15.6363,15.6363,15.5778,15.5862,63600.0
2011-08-04 13:40:00,18.67,18.68,18.58,18.67,164800.0,15.5778,15.5862,15.5028,15.5778,164800.0
2011-08-04 13:50:00,18.67,18.7,18.63,18.67,106000.0,15.5778,15.6029,15.5445,15.5778,106000.0
2011-08-04 14:00:00,18.68,18.73,18.63,18.73,275600.0,15.5862,15.6279,15.5445,15.6279,275600.0
2011-08-04 14:10:00,18.72,18.72,18.65,18.67,210400.0,15.6196,15.6196,15.5612,15.5778,210400.0
2011-08-04 14:20:00,18.66,18.7,18.64,18.65,168400.0,15.5695,15.6029,15.5528,15.5612,168400.0
2011-08-04 14:30:00,18.65,18.71,18.61,18.71,150400.0,15.5612,15.6112,15.5278,15.6112,150400.0
2011-08-04 14:40:00,18.71,18.81,18.7,18.79,278400.0,15.6112,15.6947,15.6029,15.678,278400.0
2011-08-04 14:50:00,18.79,18.8,18.74,18.75,520400.0,15.678,15.6863,15.6363,15.6446,520400.0
2011-08-04 15:00:00,18.76,18.76,18.71,18.76,318400.0,15.6529,15.6529,15.6112,15.6529,318400.0
2011-08-04 15:10:00,18.76,18.79,18.7,18.71,502400.0,15.6529,15.678,15.6029,15.6112,502400.0
2011-08-04 15:20:00,18.71,18.73,18.66,18.67,167600.0,15.6112,15.6279,15.5695,15.5778,167600.0
2011-08-04 15:30:00,18.67,18.73,18.65,18.72,245200.0,15.5778,15.6279,15.5612,15.6196,245200.0
2011-08-04 15:40:00,18.73,18.76,18.65,18.68,512800.0,15.6279,15.6529,15.5612,15.5862,512800.0
2011-08-04 15:50:00,18.66,18.68,18.61,18.61,977200.0,15.5695,15.5862,15.5278,15.5278,977200.0
2011-08-05 09:30:00,18.85,19.08,18.77,18.79,301600.0,15.728,15.9199,15.6613,15.678,301600.0
2011-08-05 09:40:00,18.76,18.76,18.64,18.67,337600.0,15.6529,15.6529,15.5528,15.5778,337600.0
2011-08-05 09:50:00,18.67,18.69,18.54,18.56,402400.0,15.5778,15.5945,15.4694,15.4861,402400.0
2011-08-05 10:00:00,18.56,18.61,18.48,18.61,286000.0,15.4861,15.5278,15.4193,15.5278,286000.0
2011-08-05 10:10:00,18.61,18.64,18.49,18.63,216800.0,15.5278,15.5528,15.4277,15.5445,216800.0
2011-08-05 10:20:00,18.62,18.71,18.61,18.66,191200.0,15.5361,15.6112,15.5278,15.5695,191200.0
2011-08-05 10:30:00,18.65,18.71,18.59,18.61,319200.0,15.5612,15.6112,15.5111,15.5278,319200.0
2011-08-05 10:40:00,18.61,18.61,18.39,18.48,219200.0,15.5278,15.5278,15.3442,15.4193,219200.0
2011-08-05 10:50:00,18.48,18.5,18.41,18.5,136800.0,15.4193,15.436,15.3609,15.436,136800.0
2011-08-05 11:00:00,18.5,18.5,18.36,18.39,220800.0,15.436,15.436,15.3192,15.3442,220800.0
2011-08-05 11:10:00,18.39,18.39,18.23,18.27,313200.0,15.3442,15.3442,15.2107,15.2441,313200.0
2011-08-05 11:20:00,18.27,18.36,18.22,18.32,220000.0,15.2441,15.3192,15.2024,15.2858,220000.0
2011-08-05 11:30:00,18.31,18.48,18.3,18.4,132800.0,15.2775,15.4193,15.2691,15.3526,132800.0
2011-08-05 11:40:00,18.41,18.43,18.19,18.2,112000.0,15.3609,15.3776,15.1773,15.1857,112000.0
2011-08-05 11:50:00,18.2,18.22,18.04,18.09,134000.0,15.1857,15.2024,15.0522,15.0939,134000.0
2011-08-05 12:00:00,18.07,18.18,18.06,18.18,82800.0,15.0772,15.169,15.0689,15.169,82800.0
2011-08-05 12:10:00,18.18,18.48,18.17,18.38,207600.0,15.169,15.4193,15.1607,15.3359,207600.0
2011-08-05 12:20:00,18.38,18.42,18.31,18.34,128400.0,15.3359,15.3692,15.2775,15.3025,128400.0
2011-08-05 12:30:00,18.34,18.53,18.29,18.51,130800.0,15.3025,15.461,15.2608,15.4443,130800.0
2011-08-05 12:40:00,18.53,18.68,18.43,18.63,163200.0,15.461,15.5862,15.3776,15.5445,163200.0
2011-08-05 12:50:00,18.63,18.68,18.55,18.58,193600.0,15.5445,15.5862,15.4777,15.5028,193600.0
2011-08-05 13:00:00,18.59,18.62,18.48,18.53,533600.0,15.5111,15.5361,15.4193,15.461,533600.0
2011-08-05 13:10:00,18.52,18.66,18.52,18.65,148800.0,15.4527,15.5695,15.4527,15.5612,148800.0
2011-08-05 13:20:00,18.65,18.67,18.59,18.61,111600.0,15.5612,15.5778,15.5111,15.5278,111600.0
2011-08-05 13:30:00,18.62,18.63,18.5,18.51,139200.0,15.5361,15.5445,15.436,15.4443,139200.0
2011-08-05 13:40:00,18.52,18.54,18.48,18.54,156800.0,15.4527,15.4694,15.4193,15.4694,156800.0
2011-08-05 13:50:00,18.53,18.59,18.52,18.54,166000.0,15.461,15.5111,15.4527,15.4694,166000.0
2011-08-05 14:00:00,18.54,18.55,18.42,18.43,205600.0,15.4694,15.4777,15.3692,15.3776,205600.0
2011-08-05 14:10:00,18.42,18.5,18.38,18.5,84800.0,15.3692,15.436,15.3359,15.436,84800.0
2011-08-05 14:20:00,18.51,18.54,18.49,18.5,168000.0,15.4443,15.4694,15.4277,15.436,168000.0
2011-08-05 14:30:00,18.5,18.52,18.48,18.51,102800.0,15.436,15.4527,15.4193,15.4443,102800.0
2011-08-05 14:40:00,18.51,18.52,18.45,18.45,131200.0,15.4443,15.4527,15.3943,15.3943,131200.0
2011-08-05 14:50:00,18.45,18.47,18.39,18.43,157600.0,15.3943,15.411,15.3442,15.3776,157600.0
2011-08-05 15:00:00,18.43,18.46,18.31,18.33,208400.0,15.3776,15.4026,15.2775,15.2942,208400.0
2011-08-05 15:10:00,18.34,18.41,18.32,18.35,123200.0,15.3025,15.3609,15.2858,15.3108,123200.0
2011-08-05 15:20:00,18.34,18.4,18.29,18.29,171200.0,15.3025,15.3526,15.2608,15.2608,171200.0
2011-08-05 15:30:00,18.28,18.41,18.27,18.4,186800.0,15.2524,15.3609,15.2441,15.3526,186800.0
2011-08-05 15:40:00,18.4,18.46,18.38,18.44,365200.0,15.3526,15.4026,15.3359,15.3859,365200.0
2011-08-05 15:50:00,18.44,18.45,18.39,18.39,570400.0,15.3859,15.3943,15.3442,15.3442,570400.0
2011-08-08 09:30:00,18.1,18.95,18.1,18.28,370000.0,15.1022,15.8115,15.1022,15.2524,370000.0
2011-08-08 09:40:00,18.28,18.33,18.09,18.09,249600.0,15.2524,15.2942,15.0939,15.0939,249600.0
2011-08-08 09:50:00,18.09,18.42,18.04,18.11,278000.0,15.0939,15.3692,15.0522,15.1106,278000.0
2011-08-08 10:00:00,18.13,18.17,18.11,18.12,238400.0,15.1273,15.1607,15.1106,15.1189,238400.0
2011-08-08 10:10:00,18.13,18.13,17.86,17.9,388000.0,15.1273,15.1273,14.902,14.9354,388000.0
2011-08-08 10:20:00,17.9,17.98,17.77,17.81,437600.0,14.9354,15.0021,14.8269,14.8603,437600.0
2011-08-08 10:30:00,17.82,17.86,17.71,17.81,247200.0,14.8686,14.902,14.7768,14.8603,247200.0
2011-08-08 10:40:00,17.81,17.85,17.73,17.82,215200.0,14.8603,14.8937,14.7935,14.8686,215200.0
2011-08-08 10:50:00,17.84,17.85,17.77,17.8,172800.0,14.8853,14.8937,14.8269,14.8519,172800.0
2011-08-08 11:00:00,17.8,17.93,17.75,17.92,105200.0,14.8519,14.9604,14.8102,14.9521,105200.0
2011-08-08 11:10:00,17.91,17.96,17.9,17.94,140400.0,14.9437,14.9854,14.9354,14.9687,140400.0
2011-08-08 11:20:00,17.93,17.93,17.86,17.9,72800.0,14.9604,14.9604,14.902,14.9354,72800.0
2011-08-08 11:30:00,17.88,17.88,17.82,17.85,96800.0,14.9187,14.9187,14.8686,14.8937,96800.0
2011-08-08 11:40:00,17.85,17.9,17.79,17.88,66800.0,14.8937,14.9354,14.8436,14.9187,66800.0
2011-08-08 11:50:00,17.89,17.93,17.86,17.86,72800.0,14.927,14.9604,14.902,14.902,72800.0
2011-08-08 12:00:00,17.88,17.88,17.77,17.81,98800.0,14.9187,14.9187,14.8269,14.8603,98800.0
2011-08-08 12:10:00,17.81,17.85,17.76,17.77,92800.0,14.8603,14.8937,14.8186,14.8269,92800.0
2011-08-08 12:20:00,17.76,17.83,17.75,17.75,90400.0,14.8186,14.877,14.8102,14.8102,90400.0
2011-08-08 12:30:00,17.76,17.8,17.74,17.75,54800.0,14.8186,14.8519,14.8019,14.8102,54800.0
2011-08-08 12:40:00,17.75,17.83,17.74,17.82,100000.0,14.8102,14.877,14.8019,14.8686,100000.0
2011-08-08 12:50:00,17.83,17.86,17.73,17.73,57600.0,14.877,14.902,14.7935,14.7935,57600.0
2011-08-08 13:00:00,17.73,17.8,17.72,17.72,116400.0,14.7935,14.8519,14.7852,14.7852,116400.0
2011-08-08 13:10:00,17.72,17.74,17.65,17.68,84800.0,14.7852,14.8019,14.7268,14.7518,84800.0
2011-08-08 13:20:00,17.68,17.71,17.64,17.64,294800.0,14.7518,14.7768,14.7184,14.7184,294800.0
2011-08-08 13:30:00,17.65,17.67,17.58,17.58,155200.0,14.7268,14.7435,14.6684,14.6684,155200.0
2011-08-08 13:40:00,17.58,17.62,17.51,17.55,86400.0,14.6684,14.7017,14.61,14.6433,86400.0
2011-08-08 13:50:00,17.55,17.63,17.53,17.58,182800.0,14.6433,14.7101,14.6267,14.6684,182800.0
2011-08-08 14:00:00,17.58,17.64,17.55,17.59,225600.0,14.6684,14.7184,14.6433,14.6767,225600.0
2011-08-08 14:10:00,17.6,17.63,17.42,17.47,527600.0,14.6851,14.7101,14.5349,14.5766,527600.0
2011-08-08 14:20:00,17.47,17.49,17.25,17.39,328400.0,14.5766,14.5933,14.393,14.5098,328400.0
2011-08-08 14:30:00,17.37,17.54,17.36,17.45,216400.0,14.4932,14.635,14.4848,14.5599,216400.0
2011-08-08 14:40:00,17.46,17.54,17.43,17.48,134400.0,14.5682,14.635,14.5432,14.5849,134400.0
2011-08-08 14:50:00,17.49,17.53,17.43,17.48,88800.0,14.5933,14.6267,14.5432,14.5849,88800.0
2011-08-08 15:00:00,17.48,17.63,17.45,17.63,228400.0,14.5849,14.7101,14.5599,14.7101,228400.0
2011-08-08 15:10:00,17.64,17.81,17.58,17.76,334800.0,14.7184,14.8603,14.6684,14.8186,334800.0
2011-08-08 15:20:00,17.76,17.79,17.64,17.64,192400.0,14.8186,14.8436,14.7184,14.7184,192400.0
2011-08-08 15:30:00,17.65,17.68,17.57,17.63,250800.0,14.7268,14.7518,14.66,14.7101,250800.0
2011-08-08 15:40:00,17.62,17.64,17.48,17.52,352000.0,14.7017,14.7184,14.5849,14.6183,352000.0
2011-08-08 15:50:00,17.5,17.55,17.3,17.43,726800.0,14.6016,14.6433,14.4347,14.5432,726800.0
2011-08-09 09:30:00,17.65,17.68,17.48,17.59,337600.0,14.7268,14.7518,14.5849,14.6767,337600.0
2011-08-09 09:40:00,17.6,17.61,17.36,17.49,257200.0,14.6851,14.6934,14.4848,14.5933,257200.0
2011-08-09 09:50:00,17.49,17.76,17.49,17.76,220000.0,14.5933,14.8186,14.5933,14.8186,220000.0
2011-08-09 10:00:00,17.75,17.82,17.65,17.7,208800.0,14.8102,14.8686,14.7268,14.7685,208800.0
2011-08-09 10:10:00,17.7,17.78,17.63,17.68,178400.0,14.7685,14.8352,14.7101,14.7518,178400.0
2011-08-09 10:20:00,17.66,17.77,17.64,17.76,184400.0,14.7351,14.8269,14.7184,14.8186,184400.0
2011-08-09 10:30:00,17.77,17.82,17.72,17.73,249600.0,14.8269,14.8686,14.7852,14.7935,249600.0
2011-08-09 10:40:00,17.72,17.78,17.63,17.76,230400.0,14.7852,14.8352,14.7101,14.8186,230400.0
2011-08-09 10:50:00,17.77,17.84,17.77,17.8,142400.0,14.8269,14.8853,14.8269,14.8519,142400.0
2011-08-09 11:00:00,17.79,17.81,17.67,17.74,145200.0,14.8436,14.8603,14.7435,14.8019,145200.0
2011-08-09 11:10:00,17.74,17.78,17.68,17.74,136400.0,14.8019,14.8352,14.7518,14.8019,136400.0
2011-08-09 11:20:00,17.74,17.79,17.7,17.78,165600.0,14.8019,14.8436,14.7685,14.8352,165600.0
2011-08-09 11:30:00,17.78,17.79,17.73,17.76,177600.0,14.8352,14.8436,14.7935,14.8186,177600.0
2011-08-09 11:40:00,17.76,17.78,17.74,17.75,178800.0,14.8186,14.8352,14.8019,14.8102,178800.0
2011-08-09 11:50:00,17.75,17.83,17.74,17.82,117200.0,14.8102,14.877,14.8019,14.8686,117200.0
2011-08-09 12:00:00,17.82,17.86,17.75,17.79,170400.0,14.8686,14.902,14.8102,14.8436,170400.0
2011-08-09 12:10:00,17.79,17.79,17.7,17.72,141600.0,14.8436,14.8436,14.7685,14.7852,141600.0
2011-08-09 12:20:00,17.72,17.75,17.66,17.67,206000.0,14.7852,14.8102,14.7351,14.7435,206000.0
2011-08-09 12:30:00,17.67,17.68,17.64,17.67,186800.0,14.7435,14.7518,14.7184,14.7435,186800.0
2011-08-09 12:40:00,17.67,17.67,17.58,17.59,148400.0,14.7435,14.7435,14.6684,14.6767,148400.0
2011-08-09 12:50:00,17.58,17.58,17.51,17.52,176800.0,14.6684,14.6684,14.61,14.6183,176800.0
2011-08-09 13:00:00,17.52,17.55,17.49,17.52,204000.0,14.6183,14.6433,14.5933,14.6183,204000.0
2011-08-09 13:10:00,17.52,17.54,17.5,17.5,200000.0,14.6183,14.635,14.6016,14.6016,200000.0
2011-08-09 13:20:00,17.5,17.52,17.47,17.48,169200.0,14.6016,14.6183,14.5766,14.5849,169200.0
2011-08-09 13:30:00,17.47,17.49,17.39,17.4,270000.0,14.5766,14.5933,14.5098,14.5182,270000.0
2011-08-09 13:40:00,17.4,17.4,17.29,17.31,322400.0,14.5182,14.5182,14.4264,14.4431,322400.0
2011-08-09 13:50:00,17.31,17.34,17.23,17.32,191200.0,14.4431,14.4681,14.3763,14.4514,191200.0
2011-08-09 14:00:00,17.32,17.35,17.24,17.27,240400.0,14.4514,14.4765,14.3847,14.4097,240400.0
2011-08-09 14:10:00,17.25,17.4,17.2,17.31,298000.0,14.393,14.5182,14.3513,14.4431,298000.0
2011-08-09 14:20:00,17.31,17.32,16.95,17.21,454400.0,14.4431,14.4514,14.1427,14.3597,454400.0
2011-08-09 14:30:00,17.22,17.25,16.97,16.98,497600.0,14.368,14.393,14.1594,14.1677,497600.0
2011-08-09 14:40:00,16.98,17.02,16.81,16.95,625600.0,14.1677,14.2011,14.0259,14.1427,625600.0
2011-08-09 14:50:00,16.95,17.11,16.94,16.98,335600.0,14.1427,14.2762,14.1344,14.1677,335600.0
2011-08-09 15:00:00,16.98,17.06,16.89,17.03,310800.0,14.1677,14.2345,14.0927,14.2095,310800.0
2011-08-09 15:10:00,17.03,17.32,17.01,17.27,524400.0,14.2095,14.4514,14.1928,14.4097,524400.0
2011-08-09 15:20:00,17.28,17.4,17.22,17.37,692000.0,14.4181,14.5182,14.368,14.4932,692000.0
2011-08-09 15:30:00,17.38,17.47,17.32,17.45,479200.0,14.5015,14.5766,14.4514,14.5599,479200.0
2011-08-09 15:40:00,17.45,17.64,17.45,17.62,468400.0,14.5599,14.7184,14.5599,14.7017,468400.0
2011-08-09 15:50:00,17.61,17.76,17.57,17.76,1016800.0,14.6934,14.8186,14.66,14.8186,1016800.0
2011-08-10 09:30:00,17.33,17.45,17.29,17.43,470000.0,14.4598,14.5599,14.4264,14.5432,470000.0
2011-08-10 09:40:00,17.41,17.57,17.38,17.54,248400.0,14.5265,14.66,14.5015,14.635,248400.0
2011-08-10 09:50:00,17.55,17.59,17.41,17.42,283200.0,14.6433,14.6767,14.5265,14.5349,283200.0
2011-08-10 10:00:00,17.42,17.52,17.37,17.43,296000.0,14.5349,14.6183,14.4932,14.5432,296000.0
2011-08-10 10:10:00,17.43,17.46,17.31,17.4,336800.0,14.5432,14.5682,14.4431,14.5182,336800.0
2011-08-10 10:20:00,17.4,17.45,17.3,17.36,199600.0,14.5182,14.5599,14.4347,14.4848,199600.0
2011-08-10 10:30:00,17.36,17.58,17.33,17.48,241600.0,14.4848,14.6684,14.4598,14.5849,241600.0
2011-08-10 10:40:00,17.5,17.52,17.33,17.36,113600.0,14.6016,14.6183,14.4598,14.4848,113600.0
2011-08-10 10:50:00,17.36,17.43,17.27,17.39,118400.0,14.4848,14.5432,14.4097,14.5098,118400.0
2011-08-10 11:00:00,17.4,17.4,17.28,17.36,268400.0,14.5182,14.5182,14.4181,14.4848,268400.0
2011-08-10 11:10:00,17.37,17.48,17.36,17.42,93200.0,14.4932,14.5849,14.4848,14.5349,93200.0
2011-08-10 11:20:00,17.42,17.42,17.3,17.34,176800.0,14.5349,14.5349,14.4347,14.4681,176800.0
2011-08-10 11:30:00,17.35,17.42,17.32,17.35,171600.0,14.4765,14.5349,14.4514,14.4765,171600.0
2011-08-10 11:40:00,17.36,17.43,17.32,17.34,128400.0,14.4848,14.5432,14.4514,14.4681,128400.0
2011-08-10 11:50:00,17.35,17.52,17.35,17.45,125200.0,14.4765,14.6183,14.4765,14.5599,125200.0
2011-08-10 12:00:00,17.43,17.55,17.41,17.5,158800.0,14.5432,14.6433,14.5265,14.6016,158800.0
2011-08-10 12:10:00,17.5,17.58,17.49,17.57,120000.0,14.6016,14.6684,14.5933,14.66,120000.0
2011-08-10 12:20:00,17.57,17.59,17.45,17.45,112000.0,14.66,14.6767,14.5599,14.5599,112000.0
2011-08-10 12:30:00,17.45,17.47,17.34,17.38,90800.0,14.5599,14.5766,14.4681,14.5015,90800.0
2011-08-10 12:40:00,17.38,17.46,17.33,17.42,91200.0,14.5015,14.5682,14.4598,14.5349,91200.0
2011-08-10 12:50:00,17.43,17.5,17.41,17.47,76000.0,14.5432,14.6016,14.5265,14.5766,76000.0
2011-08-10 13:00:00,17.47,17.53,17.44,17.49,135600.0,14.5766,14.6267,14.5516,14.5933,135600.0
2011-08-10 13:10:00,17.5,17.52,17.38,17.39,108800.0,14.6016,14.6183,14.5015,14.5098,108800.0
2011-08-10 13:20:00,17.39,17.47,17.34,17.44,185200.0,14.5098,14.5766,14.4681,14.5516,185200.0
2011-08-10 13:30:00,17.45,17.47,17.4,17.43,157600.0,14.5599,14.5766,14.5182,14.5432,157600.0
2011-08-10 13:40:00,17.43,17.53,17.42,17.49,96400.0,14.5432,14.6267,14.5349,14.5933,96400.0
2011-08-10 13:50:00,17.49,17.59,17.49,17.58,134400.0,14.5933,14.6767,14.5933,14.6684,134400.0
2011-08-10 14:00:00,17.58,17.6,17.52,17.59,303600.0,14.6684,14.6851,14.6183,14.6767,303600.0
2011-08-10 14:10:00,17.59,17.69,17.59,17.63,186400.0,14.6767,14.7602,14.6767,14.7101,186400.0
2011-08-10 14:20:00,17.64,17.7,17.61,17.63,154400.0,14.7184,14.7685,14.6934,14.7101,154400.0
2011-08-10 14:30:00,17.63,17.67,17.55,17.56,123600.0,14.7101,14.7435,14.6433,14.6517,123600.0
2011-08-10 14:40:00,17.56,17.66,17.56,17.58,147600.0,14.6517,14.7351,14.6517,14.6684,147600.0
2011-08-10 14:50:00,17.59,17.6,17.48,17.48,194800.0,14.6767,14.6851,14.5849,14.5849,194800.0
2011-08-10 15:00:00,17.48,17.5,17.39,17.4,169200.0,14.5849,14.6016,14.5098,14.5182,169200.0
2011-08-10 15:10:00,17.4,17.44,17.35,17.39,201200.0,14.5182,14.5516,14.4765,14.5098,201200.0
2011-08-10 15:20:00,17.4,17.48,17.36,17.37,188000.0,14.5182,14.5849,14.4848,14.4932,188000.0
2011-08-10 15:30:00,17.37,17.38,17.24,17.33,232000.0,14.4932,14.5015,14.3847,14.4598,232000.0
2011-08-10 15:40:00,17.32,17.39,17.24,17.29,304400.0,14.4514,14.5098,14.3847,14.4264,304400.0
2011-08-10 15:50:00,17.27,17.29,17.09,17.14,1015200.0,14.4097,14.4264,14.2595,14.3012,1015200.0
2011-08-11 09:30:00,17.4,17.65,17.29,17.5,226000.0,14.5182,14.7268,14.4264,14.6016,226000.0
2011-08-11 09:40:00,17.47,17.52,17.29,17.41,266800.0,14.5766,14.6183,14.4264,14.5265,266800.0
2011-08-11 09:50:00,17.38,17.49,17.28,17.41,140400.0,14.5015,14.5933,14.4181,14.5265,140400.0
2011-08-11 10:00:00,17.41,17.48,17.37,17.41,130800.0,14.5265,14.5849,14.4932,14.5265,130800.0
2011-08-11 10:10:00,17.41,17.53,17.32,17.47,196000.0,14.5265,14.6267,14.4514,14.5766,196000.0
2011-08-11 10:20:00,17.46,17.56,17.4,17.5,77200.0,14.5682,14.6517,14.5182,14.6016,77200.0
2011-08-11 10:30:00,17.51,17.59,17.5,17.58,152400.0,14.61,14.6767,14.6016,14.6684,152400.0
2011-08-11 10:40:00,17.57,17.68,17.53,17.67,127200.0,14.66,14.7518,14.6267,14.7435,127200.0
2011-08-11 10:50:00,17.71,17.72,17.61,17.61,56800.0,14.7768,14.7852,14.6934,14.6934,56800.0
2011-08-11 11:00:00,17.61,17.63,17.59,17.59,114400.0,14.6934,14.7101,14.6767,14.6767,114400.0
2011-08-11 11:10:00,17.58,17.6,17.46,17.48,192800.0,14.6684,14.6851,14.5682,14.5849,192800.0
2011-08-11 11:20:00,17.49,17.49,17.39,17.47,124800.0,14.5933,14.5933,14.5098,14.5766,124800.0
2011-08-11 11:30:00,17.47,17.52,17.44,17.48,123200.0,14.5766,14.6183,14.5516,14.5849,123200.0
2011-08-11 11:40:00,17.49,17.54,17.49,17.53,169200.0,14.5933,14.635,14.5933,14.6267,169200.0
2011-08-11 11:50:00,17.52,17.59,17.52,17.53,141200.0,14.6183,14.6767,14.6183,14.6267,141200.0
2011-08-11 12:00:00,17.53,17.53,17.45,17.5,66400.0,14.6267,14.6267,14.5599,14.6016,66400.0
2011-08-11 12:10:00,17.49,17.49,17.43,17.43,69600.0,14.5933,14.5933,14.5432,14.5432,69600.0
2011-08-11 12:20:00,17.43,17.45,17.37,17.39,82000.0,14.5432,14.5599,14.4932,14.5098,82000.0
2011-08-11 12:30:00,17.39,17.48,17.39,17.47,63200.0,14.5098,14.5849,14.5098,14.5766,63200.0
2011-08-11 12:40:00,17.48,17.6,17.48,17.58,82800.0,14.5849,14.6851,14.5849,14.6684,82800.0
2011-08-11 12:50:00,17.58,17.66,17.56,17.65,113600.0,14.6684,14.7351,14.6517,14.7268,113600.0
2011-08-11 13:00:00,17.64,17.64,17.54,17.56,104400.0,14.7184,14.7184,14.635,14.6517,104400.0
2011-08-11 13:10:00,17.57,17.62,17.55,17.55,59200.0,14.66,14.7017,14.6433,14.6433,59200.0
2011-08-11 13:20:00,17.55,17.63,17.53,17.63,44000.0,14.6433,14.7101,14.6267,14.7101,44000.0
2011-08-11 13:30:00,17.6,17.69,17.58,17.65,148400.0,14.6851,14.7602,14.6684,14.7268,148400.0
2011-08-11 13:40:00,17.65,17.66,17.59,17.61,62000.0,14.7268,14.7351,14.6767,14.6934,62000.0
2011-08-11 13:50:00,17.62,17.66,17.61,17.63,79200.0,14.7017,14.7351,14.6934,14.7101,79200.0
2011-08-11 14:00:00,17.63,17.63,17.59,17.61,83600.0,14.7101,14.7101,14.6767,14.6934,83600.0
2011-08-11 14:10:00,17.61,17.68,17.61,17.65,147200.0,14.6934,14.7518,14.6934,14.7268,147200.0
2011-08-11 14:20:00,17.65,17.69,17.64,17.67,93600.0,14.7268,14.7602,14.7184,14.7435,93600.0
2011-08-11 14:30:00,17.68,17.68,17.59,17.61,123200.0,14.7518,14.7518,14.6767,14.6934,123200.0
2011-08-11 14:40:00,17.62,17.65,17.59,17.61,149200.0,14.7017,14.7268,14.6767,14.6934,149200.0
2011-08-11 14:50:00,17.61,17.72,17.6,17.7,203600.0,14.6934,14.7852,14.6851,14.7685,203600.0
2011-08-11 15:00:00,17.71,17.78,17.7,17.74,197200.0,14.7768,14.8352,14.7685,14.8019,197200.0
2011-08-11 15:10:00,17.74,17.83,17.74,17.81,183200.0,14.8019,14.877,14.8019,14.8603,183200.0
2011-08-11 15:20:00,17.8,17.82,17.78,17.81,287200.0,14.8519,14.8686,14.8352,14.8603,287200.0
2011-08-11 15:30:00,17.82,17.92,17.81,17.89,332400.0,14.8686,14.9521,14.8603,14.927,332400.0
2011-08-11 15:40:00,17.89,17.99,17.89,17.92,396400.0,14.927,15.0105,14.927,14.9521,396400.0
2011-08-11 15:50:00,17.92,17.94,17.74,17.77,621200.0,14.9521,14.9687,14.8019,14.8269,621200.0
2011-08-12 09:30:00,17.87,18.05,17.87,17.89,318400.0,14.9103,15.0605,14.9103,14.927,318400.0
2011-08-12 09:40:00,17.89,17.89,17.68,17.68,302800.0,14.927,14.927,14.7518,14.7518,302800.0
2011-08-12 09:50:00,17.68,17.7,17.36,17.55,400400.0,14.7518,14.7685,14.4848,14.6433,400400.0
2011-08-12 10:00:00,17.55,17.59,17.5,17.56,237600.0,14.6433,14.6767,14.6016,14.6517,237600.0
2011-08-12 10:10:00,17.56,17.82,17.55,17.79,174800.0,14.6517,14.8686,14.6433,14.8436,174800.0
2011-08-12 10:20:00,17.78,17.79,17.66,17.74,119600.0,14.8352,14.8436,14.7351,14.8019,119600.0
2011-08-12 10:30:00,17.75,17.88,17.73,17.87,114400.0,14.8102,14.9187,14.7935,14.9103,114400.0
2011-08-12 10:40:00,17.88,17.89,17.81,17.84,166000.0,14.9187,14.927,14.8603,14.8853,166000.0
2011-08-12 10:50:00,17.83,17.84,17.75,17.78,120400.0,14.877,14.8853,14.8102,14.8352,120400.0
2011-08-12 11:00:00,17.8,17.85,17.78,17.84,53200.0,14.8519,14.8937,14.8352,14.8853,53200.0
2011-08-12 11:10:00,17.84,17.86,17.82,17.83,105200.0,14.8853,14.902,14.8686,14.877,105200.0
2011-08-12 11:20:00,17.83,17.86,17.79,17.85,212000.0,14.877,14.902,14.8436,14.8937,212000.0
2011-08-12 11:30:00,17.84,17.89,17.83,17.86,173600.0,14.8853,14.927,14.877,14.902,173600.0
2011-08-12 11:40:00,17.86,17.93,17.85,17.91,167600.0,14.902,14.9604,14.8937,14.9437,167600.0
2011-08-12 11:50:00,17.91,18.0,17.91,17.98,56400.0,14.9437,15.0188,14.9437,15.0021,56400.0
2011-08-12 12:00:00,17.99,18.0,17.93,17.96,117200.0,15.0105,15.0188,14.9604,14.9854,117200.0
2011-08-12 12:10:00,17.97,17.99,17.95,17.98,55600.0,14.9938,15.0105,14.9771,15.0021,55600.0
2011-08-12 12:20:00,17.98,17.98,17.92,17.96,40800.0,15.0021,15.0021,14.9521,14.9854,40800.0
2011-08-12 12:30:00,17.96,17.98,17.87,17.88,164800.0,14.9854,15.0021,14.9103,14.9187,164800.0
2011-08-12 12:40:00,17.88,17.9,17.83,17.86,162000.0,14.9187,14.9354,14.877,14.902,162000.0
2011-08-12 12:50:00,17.86,17.91,17.83,17.9,30000.0,14.902,14.9437,14.877,14.9354,30000.0
2011-08-12 13:00:00,17.91,17.96,17.91,17.92,59600.0,14.9437,14.9854,14.9437,14.9521,59600.0
2011-08-12 13:10:00,17.93,17.97,17.93,17.97,83200.0,14.9604,14.9938,14.9604,14.9938,83200.0
2011-08-12 13:20:00,17.97,18.01,17.96,18.01,76400.0,14.9938,15.0272,14.9854,15.0272,76400.0
2011-08-12 13:30:00,18.02,18.06,18.0,18.05,63200.0,15.0355,15.0689,15.0188,15.0605,63200.0
2011-08-12 13:40:00,18.06,18.12,18.05,18.11,42000.0,15.0689,15.1189,15.0605,15.1106,42000.0
2011-08-12 13:50:00,18.11,18.14,18.11,18.13,50800.0,15.1106,15.1356,15.1106,15.1273,50800.0
2011-08-12 14:00:00,18.13,18.17,18.13,18.13,97600.0,15.1273,15.1607,15.1273,15.1273,97600.0
2011-08-12 14:10:00,18.13,18.13,18.04,18.08,174800.0,15.1273,15.1273,15.0522,15.0856,174800.0
2011-08-12 14:20:00,18.08,18.09,18.0,18.04,168800.0,15.0856,15.0939,15.0188,15.0522,168800.0
2011-08-12 14:30:00,18.05,18.05,17.94,17.94,115200.0,15.0605,15.0605,14.9687,14.9687,115200.0
2011-08-12 14:40:00,17.95,18.03,17.94,18.0,101200.0,14.9771,15.0438,14.9687,15.0188,101200.0
2011-08-12 14:50:00,18.0,18.0,17.93,17.94,180000.0,15.0188,15.0188,14.9604,14.9687,180000.0
2011-08-12 15:00:00,17.95,18.05,17.95,18.01,90800.0,14.9771,15.0605,14.9771,15.0272,90800.0
2011-08-12 15:10:00,17.99,18.0,17.96,17.97,119600.0,15.0105,15.0188,14.9854,14.9938,119600.0
2011-08-12 15:20:00,17.96,18.01,17.96,17.97,73200.0,14.9854,15.0272,14.9854,14.9938,73200.0
2011-08-12 15:30:00,17.98,17.98,17.88,17.9,196400.0,15.0021,15.0021,14.9187,14.9354,196400.0
2011-08-12 15:40:00,17.9,17.9,17.85,17.87,337200.0,14.9354,14.9354,14.8937,14.9103,337200.0
2011-08-12 15:50:00,17.88,17.93,17.88,17.92,247200.0,14.9187,14.9604,14.9187,14.9521,247200.0
2011-08-15 09:30:00,17.97,18.01,17.76,17.81,103200.0,14.9938,15.0272,14.8186,14.8603,103200.0
2011-08-15 09:40:00,17.83,17.89,17.76,17.81,143200.0,14.877,14.927,14.8186,14.8603,143200.0
2011-08-15 09:50:00,17.84,17.89,17.76,17.83,184400.0,14.8853,14.927,14.8186,14.877,184400.0
2011-08-15 10:00:00,17.84,17.89,17.8,17.88,85200.0,14.8853,14.927,14.8519,14.9187,85200.0
2011-08-15 10:10:00,17.86,17.89,17.83,17.89,139600.0,14.902,14.927,14.877,14.927,139600.0
2011-08-15 10:20:00,17.89,17.93,17.86,17.92,109200.0,14.927,14.9604,14.902,14.9521,109200.0
2011-08-15 10:30:00,17.92,17.93,17.91,17.92,117200.0,14.9521,14.9604,14.9437,14.9521,117200.0
2011-08-15 10:40:00,17.92,17.92,17.8,17.8,158800.0,14.9521,14.9521,14.8519,14.8519,158800.0
2011-08-15 10:50:00,17.8,17.88,17.78,17.83,56400.0,14.8519,14.9187,14.8352,14.877,56400.0
2011-08-15 11:00:00,17.83,17.85,17.76,17.76,51600.0,14.877,14.8937,14.8186,14.8186,51600.0
2011-08-15 11:10:00,17.77,17.77,17.64,17.65,107200.0,14.8269,14.8269,14.7184,14.7268,107200.0
2011-08-15 11:20:00,17.64,17.69,17.63,17.65,81600.0,14.7184,14.7602,14.7101,14.7268,81600.0
2011-08-15 11:30:00,17.65,17.67,17.6,17.62,95600.0,14.7268,14.7435,14.6851,14.7017,95600.0
2011-08-15 11:40:00,17.61,17.67,17.61,17.65,72000.0,14.6934,14.7435,14.6934,14.7268,72000.0
2011-08-15 11:50:00,17.66,17.67,17.63,17.64,74400.0,14.7351,14.7435,14.7101,14.7184,74400.0
2011-08-15 12:00:00,17.64,17.7,17.64,17.67,184000.0,14.7184,14.7685,14.7184,14.7435,184000.0
2011-08-15 12:10:00,17.68,17.72,17.67,17.71,105200.0,14.7518,14.7852,14.7435,14.7768,105200.0
2011-08-15 12:20:00,17.71,17.73,17.68,17.7,86000.0,14.7768,14.7935,14.7518,14.7685,86000.0
2011-08-15 12:30:00,17.7,17.74,17.7,17.73,38800.0,14.7685,14.8019,14.7685,14.7935,38800.0
2011-08-15 12:40:00,17.74,17.79,17.74,17.77,22800.0,14.8019,14.8436,14.8019,14.8269,22800.0
2011-08-15 12:50:00,17.78,17.81,17.77,17.8,191200.0,14.8352,14.8603,14.8269,14.8519,191200.0
2011-08-15 13:00:00,17.8,17.82,17.78,17.82,42800.0,14.8519,14.8686,14.8352,14.8686,42800.0
2011-08-15 13:10:00,17.81,17.81,17.78,17.8,87200.0,14.8603,14.8603,14.8352,14.8519,87200.0
2011-08-15 13:20:00,17.81,17.84,17.8,17.84,55200.0,14.8603,14.8853,14.8519,14.8853,55200.0
2011-08-15 13:30:00,17.84,17.89,17.81,17.85,52800.0,14.8853,14.927,14.8603,14.8937,52800.0
2011-08-15 13:40:00,17.86,17.89,17.85,17.86,50400.0,14.902,14.927,14.8937,14.902,50400.0
2011-08-15 13:50:00,17.86,17.9,17.85,17.89,78400.0,14.902,14.9354,14.8937,14.927,78400.0
2011-08-15 14:00:00,17.9,17.93,17.89,17.93,75600.0,14.9354,14.9604,14.927,14.9604,75600.0
2011-08-15 14:10:00,17.93,17.94,17.89,17.93,62400.0,14.9604,14.9687,14.927,14.9604,62400.0
2011-08-15 14:20:00,17.93,17.98,17.93,17.97,68000.0,14.9604,15.0021,14.9604,14.9938,68000.0
2011-08-15 14:30:00,17.98,17.99,17.92,17.93,69200.0,15.0021,15.0105,14.9521,14.9604,69200.0
2011-08-15 14:40:00,17.92,17.99,17.92,17.98,49600.0,14.9521,15.0105,14.9521,15.0021,49600.0
2011-08-15 14:50:00,17.98,18.0,17.94,17.96,37200.0,15.0021,15.0188,14.9687,14.9854,37200.0
2011-08-15 15:00:00,17.97,17.99,17.95,17.99,63600.0,14.9938,15.0105,14.9771,15.0105,63600.0
2011-08-15 15:10:00,17.99,18.01,17.98,18.0,102800.0,15.0105,15.0272,15.0021,15.0188,102800.0
2011-08-15 15:20:00,18.01,18.04,17.98,17.99,106800.0,15.0272,15.0522,15.0021,15.0105,106800.0
2011-08-15 15:30:00,17.99,18.06,17.98,17.99,402800.0,15.0105,15.0689,15.0021,15.0105,402800.0
2011-08-15 15:40:00,17.99,18.0,17.98,18.0,238800.0,15.0105,15.0188,15.0021,15.0188,238800.0
2011-08-15 15:50:00,18.0,18.03,17.99,18.02,475200.0,15.0188,15.0438,15.0105,15.0355,475200.0
2011-08-16 09:30:00,17.86,17.92,17.75,17.81,472400.0,14.902,14.9521,14.8102,14.8603,472400.0
2011-08-16 09:40:00,17.81,17.92,17.71,17.71,504800.0,14.8603,14.9521,14.7768,14.7768,504800.0
2011-08-16 09:50:00,17.71,17.76,17.62,17.72,201600.0,14.7768,14.8186,14.7017,14.7852,201600.0
2011-08-16 10:00:00,17.72,17.85,17.72,17.85,163200.0,14.7852,14.8937,14.7852,14.8937,163200.0
2011-08-16 10:10:00,17.85,18.01,17.85,18.0,314400.0,14.8937,15.0272,14.8937,15.0188,314400.0
2011-08-16 10:20:00,18.0,18.19,18.0,18.17,504400.0,15.0188,15.1773,15.0188,15.1607,504400.0
2011-08-16 10:30:00,18.17,18.18,18.02,18.03,365200.0,15.1607,15.169,15.0355,15.0438,365200.0
2011-08-16 10:40:00,18.03,18.09,18.0,18.07,338400.0,15.0438,15.0939,15.0188,15.0772,338400.0
2011-08-16 10:50:00,18.08,18.14,18.04,18.14,282000.0,15.0856,15.1356,15.0522,15.1356,282000.0
2011-08-16 11:00:00,18.15,18.18,18.11,18.12,237200.0,15.144,15.169,15.1106,15.1189,237200.0
2011-08-16 11:10:00,18.13,18.18,18.08,18.11,132800.0,15.1273,15.169,15.0856,15.1106,132800.0
2011-08-16 11:20:00,18.1,18.15,18.1,18.11,128000.0,15.1022,15.144,15.1022,15.1106,128000.0
2011-08-16 11:30:00,18.11,18.15,18.11,18.11,134800.0,15.1106,15.144,15.1106,15.1106,134800.0
2011-08-16 11:40:00,18.11,18.22,18.11,18.21,379200.0,15.1106,15.2024,15.1106,15.194,379200.0
2011-08-16 11:50:00,18.23,18.24,18.17,18.18,88000.0,15.2107,15.2191,15.1607,15.169,88000.0
2011-08-16 12:00:00,18.18,18.19,18.13,18.19,136800.0,15.169,15.1773,15.1273,15.1773,136800.0
2011-08-16 12:10:00,18.18,18.22,18.11,18.18,466800.0,15.169,15.2024,15.1106,15.169,466800.0
2011-08-16 12:20:00,18.17,18.2,18.06,18.1,450000.0,15.1607,15.1857,15.0689,15.1022,450000.0
2011-08-16 12:30:00,18.11,18.13,17.98,18.01,256800.0,15.1106,15.1273,15.0021,15.0272,256800.0
2011-08-16 12:40:00,18.0,18.04,17.95,18.01,140000.0,15.0188,15.0522,14.9771,15.0272,140000.0
2011-08-16 12:50:00,18.0,18.05,17.96,17.97,57600.0,15.0188,15.0605,14.9854,14.9938,57600.0
2011-08-16 13:00:00,17.99,17.99,17.85,17.91,64800.0,15.0105,15.0105,14.8937,14.9437,64800.0
2011-08-16 13:10:00,17.91,17.97,17.9,17.93,55600.0,14.9437,14.9938,14.9354,14.9604,55600.0
2011-08-16 13:20:00,17.94,17.98,17.91,17.93,80800.0,14.9687,15.0021,14.9437,14.9604,80800.0
2011-08-16 13:30:00,17.92,18.0,17.91,17.99,151600.0,14.9521,15.0188,14.9437,15.0105,151600.0
2011-08-16 13:40:00,17.98,18.0,17.93,17.99,62400.0,15.0021,15.0188,14.9604,15.0105,62400.0
2011-08-16 13:50:00,17.99,18.07,17.98,18.06,278400.0,15.0105,15.0772,15.0021,15.0689,278400.0
2011-08-16 14:00:00,18.05,18.09,18.05,18.09,616400.0,15.0605,15.0939,15.0605,15.0939,616400.0
2011-08-16 14:10:00,18.09,18.16,18.09,18.11,346800.0,15.0939,15.1523,15.0939,15.1106,346800.0
2011-08-16 14:20:00,18.12,18.15,18.1,18.12,95600.0,15.1189,15.144,15.1022,15.1189,95600.0
2011-08-16 14:30:00,18.13,18.14,18.07,18.1,97200.0,15.1273,15.1356,15.0772,15.1022,97200.0
2011-08-16 14:40:00,18.1,18.15,18.1,18.14,76800.0,15.1022,15.144,15.1022,15.1356,76800.0
2011-08-16 14:50:00,18.14,18.14,18.1,18.12,87600.0,15.1356,15.1356,15.1022,15.1189,87600.0
2011-08-16 15:00:00,18.11,18.18,18.11,18.17,189200.0,15.1106,15.169,15.1106,15.1607,189200.0
2011-08-16 15:10:00,18.18,18.24,18.18,18.23,218000.0,15.169,15.2191,15.169,15.2107,218000.0
2011-08-16 15:20:00,18.24,18.32,18.21,18.32,227600.0,15.2191,15.2858,15.194,15.2858,227600.0
2011-08-16 15:30:00,18.32,18.35,18.29,18.31,432400.0,15.2858,15.3108,15.2608,15.2775,432400.0
2011-08-16 15:40:00,18.31,18.31,18.21,18.24,293600.0,15.2775,15.2775,15.194,15.2191,293600.0
2011-08-16 15:50:00,18.25,18.27,18.23,18.25,340800.0,15.2274,15.2441,15.2107,15.2274,340800.0
2011-08-17 09:30:00,18.23,18.28,18.14,18.22,133600.0,15.2107,15.2524,15.1356,15.2024,133600.0
2011-08-17 09:40:00,18.22,18.23,18.14,18.18,345600.0,15.2024,15.2107,15.1356,15.169,345600.0
2011-08-17 09:50:00,18.18,18.24,18.17,18.18,179600.0,15.169,15.2191,15.1607,15.169,179600.0
2011-08-17 10:00:00,18.18,18.2,18.13,18.16,182800.0,15.169,15.1857,15.1273,15.1523,182800.0
2011-08-17 10:10:00,18.16,18.17,18.13,18.15,167200.0,15.1523,15.1607,15.1273,15.144,167200.0
2011-08-17 10:20:00,18.14,18.36,18.14,18.34,472400.0,15.1356,15.3192,15.1356,15.3025,472400.0
2011-08-17 10:30:00,18.34,18.34,18.19,18.24,312400.0,15.3025,15.3025,15.1773,15.2191,312400.0
2011-08-17 10:40:00,18.25,18.29,18.24,18.28,103600.0,15.2274,15.2608,15.2191,15.2524,103600.0
2011-08-17 10:50:00,18.27,18.31,18.21,18.21,423600.0,15.2441,15.2775,15.194,15.194,423600.0
2011-08-17 11:00:00,18.21,18.24,18.17,18.18,303200.0,15.194,15.2191,15.1607,15.169,303200.0
2011-08-17 11:10:00,18.17,18.25,18.15,18.16,192400.0,15.1607,15.2274,15.144,15.1523,192400.0
2011-08-17 11:20:00,18.15,18.18,18.1,18.14,201600.0,15.144,15.169,15.1022,15.1356,201600.0
2011-08-17 11:30:00,18.16,18.19,17.99,17.99,308000.0,15.1523,15.1773,15.0105,15.0105,308000.0
2011-08-17 11:40:00,17.99,18.0,17.9,17.97,214800.0,15.0105,15.0188,14.9354,14.9938,214800.0
2011-08-17 11:50:00,17.97,18.0,17.86,17.9,192000.0,14.9938,15.0188,14.902,14.9354,192000.0
2011-08-17 12:00:00,17.9,17.97,17.9,17.92,191200.0,14.9354,14.9938,14.9354,14.9521,191200.0
2011-08-17 12:10:00,17.91,17.92,17.84,17.85,122000.0,14.9437,14.9521,14.8853,14.8937,122000.0
2011-08-17 12:20:00,17.85,17.95,17.83,17.95,176400.0,14.8937,14.9771,14.877,14.9771,176400.0
2011-08-17 12:30:00,17.96,18.01,17.96,18.0,216800.0,14.9854,15.0272,14.9854,15.0188,216800.0
2011-08-17 12:40:00,18.0,18.02,17.97,18.02,190000.0,15.0188,15.0355,14.9938,15.0355,190000.0
2011-08-17 12:50:00,18.02,18.04,17.84,17.84,276400.0,15.0355,15.0522,14.8853,14.8853,276400.0
2011-08-17 13:00:00,17.84,17.85,17.77,17.8,84800.0,14.8853,14.8937,14.8269,14.8519,84800.0
2011-08-17 13:10:00,17.81,17.84,17.78,17.81,80000.0,14.8603,14.8853,14.8352,14.8603,80000.0
2011-08-17 13:20:00,17.81,17.82,17.71,17.74,118000.0,14.8603,14.8686,14.7768,14.8019,118000.0
2011-08-17 13:30:00,17.75,17.77,17.72,17.74,104000.0,14.8102,14.8269,14.7852,14.8019,104000.0
2011-08-17 13:40:00,17.74,17.77,17.69,17.77,225200.0,14.8019,14.8269,14.7602,14.8269,225200.0
2011-08-17 13:50:00,17.77,17.86,17.74,17.86,246000.0,14.8269,14.902,14.8019,14.902,246000.0
2011-08-17 14:00:00,17.86,17.89,17.85,17.86,106000.0,14.902,14.927,14.8937,14.902,106000.0
2011-08-17 14:10:00,17.86,17.89,17.85,17.89,98800.0,14.902,14.927,14.8937,14.927,98800.0
2011-08-17 14:20:00,17.89,17.96,17.88,17.92,393200.0,14.927,14.9854,14.9187,14.9521,393200.0
2011-08-17 14:30:00,17.92,17.95,17.81,17.82,189200.0,14.9521,14.9771,14.8603,14.8686,189200.0
2011-08-17 14:40:00,17.81,17.86,17.81,17.86,144800.0,14.8603,14.902,14.8603,14.902,144800.0
2011-08-17 14:50:00,17.86,17.95,17.84,17.95,142000.0,14.902,14.9771,14.8853,14.9771,142000.0
2011-08-17 15:00:00,17.96,17.98,17.91,17.98,226400.0,14.9854,15.0021,14.9437,15.0021,226400.0
2011-08-17 15:10:00,17.98,18.03,17.97,17.99,304800.0,15.0021,15.0438,14.9938,15.0105,304800.0
2011-08-17 15:20:00,17.99,18.0,17.96,17.98,269200.0,15.0105,15.0188,14.9854,15.0021,269200.0
2011-08-17 15:30:00,17.98,18.02,17.98,18.02,374400.0,15.0021,15.0355,15.0021,15.0355,374400.0
2011-08-17 15:40:00,18.02,18.03,17.96,17.96,402000.0,15.0355,15.0438,14.9854,14.9854,402000.0
2011-08-17 15:50:00,17.96,18.0,17.93,17.95,906400.0,14.9854,15.0188,14.9604,14.9771,906400.0
2011-08-18 09:30:00,16.89,17.27,16.75,17.06,890000.0,14.0927,14.4097,13.9758,14.2345,890000.0
2011-08-18 09:40:00,17.08,17.09,16.97,17.03,364800.0,14.2512,14.2595,14.1594,14.2095,364800.0
2011-08-18 09:50:00,17.04,17.2,17.03,17.1,411600.0,14.2178,14.3513,14.2095,14.2679,411600.0
2011-08-18 10:00:00,17.09,17.15,16.83,16.89,469200.0,14.2595,14.3096,14.0426,14.0927,469200.0
2011-08-18 10:10:00,16.89,17.1,16.88,17.07,428000.0,14.0927,14.2679,14.0843,14.2428,428000.0
2011-08-18 10:20:00,17.05,17.2,17.02,17.18,282400.0,14.2262,14.3513,14.2011,14.3346,282400.0
2011-08-18 10:30:00,17.17,17.17,17.02,17.06,188800.0,14.3263,14.3263,14.2011,14.2345,188800.0
2011-08-18 10:40:00,17.05,17.2,16.96,17.18,145200.0,14.2262,14.3513,14.1511,14.3346,145200.0
2011-08-18 10:50:00,17.18,17.27,17.17,17.22,198800.0,14.3346,14.4097,14.3263,14.368,198800.0
2011-08-18 11:00:00,17.22,17.34,17.21,17.3,395200.0,14.368,14.4681,14.3597,14.4347,395200.0
2011-08-18 11:10:00,17.31,17.35,17.17,17.18,165200.0,14.4431,14.4765,14.3263,14.3346,165200.0
2011-08-18 11:20:00,17.16,17.4,17.14,17.39,367200.0,14.3179,14.5182,14.3012,14.5098,367200.0
2011-08-18 11:30:00,17.38,17.68,17.36,17.58,1127600.0,14.5015,14.7518,14.4848,14.6684,1127600.0
2011-08-18 11:40:00,17.57,17.59,17.48,17.48,656400.0,14.66,14.6767,14.5849,14.5849,656400.0
2011-08-18 11:50:00,17.48,17.52,17.4,17.43,220400.0,14.5849,14.6183,14.5182,14.5432,220400.0
2011-08-18 12:00:00,17.42,17.51,17.37,17.5,431600.0,14.5349,14.61,14.4932,14.6016,431600.0
2011-08-18 12:10:00,17.5,17.62,17.49,17.57,262400.0,14.6016,14.7017,14.5933,14.66,262400.0
2011-08-18 12:20:00,17.56,17.63,17.52,17.62,245200.0,14.6517,14.7101,14.6183,14.7017,245200.0
2011-08-18 12:30:00,17.62,17.67,17.55,17.55,381600.0,14.7017,14.7435,14.6433,14.6433,381600.0
2011-08-18 12:40:00,17.54,17.54,17.49,17.53,238800.0,14.635,14.635,14.5933,14.6267,238800.0
2011-08-18 12:50:00,17.53,17.58,17.53,17.57,192800.0,14.6267,14.6684,14.6267,14.66,192800.0
2011-08-18 13:00:00,17.57,17.66,17.56,17.64,421200.0,14.66,14.7351,14.6517,14.7184,421200.0
2011-08-18 13:10:00,17.65,17.65,17.59,17.61,290400.0,14.7268,14.7268,14.6767,14.6934,290400.0
2011-08-18 13:20:00,17.61,17.66,17.58,17.6,164000.0,14.6934,14.7351,14.6684,14.6851,164000.0
2011-08-18 13:30:00,17.6,17.63,17.54,17.59,251600.0,14.6851,14.7101,14.635,14.6767,251600.0
2011-08-18 13:40:00,17.6,17.66,17.59,17.63,360800.0,14.6851,14.7351,14.6767,14.7101,360800.0
2011-08-18 13:50:00,17.63,17.73,17.6,17.73,618000.0,14.7101,14.7935,14.6851,14.7935,618000.0
2011-08-18 14:00:00,17.73,17.84,17.69,17.74,325200.0,14.7935,14.8853,14.7602,14.8019,325200.0
2011-08-18 14:10:00,17.75,17.9,17.74,17.87,392800.0,14.8102,14.9354,14.8019,14.9103,392800.0
2011-08-18 14:20:00,17.87,18.05,17.82,18.0,572000.0,14.9103,15.0605,14.8686,15.0188,572000.0
2011-08-18 14:30:00,18.0,18.1,17.97,17.99,464800.0,15.0188,15.1022,14.9938,15.0105,464800.0
2011-08-18 14:40:00,17.98,17.99,17.89,17.92,436000.0,15.0021,15.0105,14.927,14.9521,436000.0
2011-08-18 14:50:00,17.92,17.95,17.78,17.78,329200.0,14.9521,14.9771,14.8352,14.8352,329200.0
2011-08-18 15:00:00,17.77,17.79,17.65,17.66,366400.0,14.8269,14.8436,14.7268,14.7351,366400.0
2011-08-18 15:10:00,17.66,17.74,17.65,17.67,352800.0,14.7351,14.8019,14.7268,14.7435,352800.0
2011-08-18 15:20:00,17.67,17.71,17.64,17.66,472000.0,14.7435,14.7768,14.7184,14.7351,472000.0
2011-08-18 15:30:00,17.66,17.68,17.59,17.66,693600.0,14.7351,14.7518,14.6767,14.7351,693600.0
2011-08-18 15:40:00,17.66,17.68,17.58,17.67,573600.0,14.7351,14.7518,14.6684,14.7435,573600.0
2011-08-18 15:50:00,17.67,17.79,17.63,17.71,925200.0,14.7435,14.8436,14.7101,14.7768,925200.0
2011-08-19 09:30:00,17.51,17.66,17.43,17.63,704800.0,14.61,14.7351,14.5432,14.7101,704800.0
2011-08-19 09:40:00,17.63,17.63,17.49,17.5,187200.0,14.7101,14.7101,14.5933,14.6016,187200.0
2011-08-19 09:50:00,17.5,17.67,17.5,17.61,187600.0,14.6016,14.7435,14.6016,14.6934,187600.0
2011-08-19 10:00:00,17.61,17.64,17.51,17.6,275600.0,14.6934,14.7184,14.61,14.6851,275600.0
2011-08-19 10:10:00,17.61,17.74,17.58,17.72,200000.0,14.6934,14.8019,14.6684,14.7852,200000.0
2011-08-19 10:20:00,17.71,17.78,17.66,17.74,94400.0,14.7768,14.8352,14.7351,14.8019,94400.0
2011-08-19 10:30:00,17.74,17.76,17.63,17.64,258800.0,14.8019,14.8186,14.7101,14.7184,258800.0
2011-08-19 10:40:00,17.63,17.65,17.56,17.62,73200.0,14.7101,14.7268,14.6517,14.7017,73200.0
2011-08-19 10:50:00,17.63,17.64,17.56,17.56,98800.0,14.7101,14.7184,14.6517,14.6517,98800.0
2011-08-19 11:00:00,17.54,17.6,17.48,17.5,206000.0,14.635,14.6851,14.5849,14.6016,206000.0
2011-08-19 11:10:00,17.5,17.5,17.31,17.36,280800.0,14.6016,14.6016,14.4431,14.4848,280800.0
2011-08-19 11:20:00,17.35,17.45,17.33,17.42,149200.0,14.4765,14.5599,14.4598,14.5349,149200.0
2011-08-19 11:30:00,17.42,17.5,17.39,17.44,152800.0,14.5349,14.6016,14.5098,14.5516,152800.0
2011-08-19 11:40:00,17.44,17.5,17.4,17.43,323200.0,14.5516,14.6016,14.5182,14.5432,323200.0
2011-08-19 11:50:00,17.43,17.48,17.39,17.47,159600.0,14.5432,14.5849,14.5098,14.5766,159600.0
2011-08-19 12:00:00,17.47,17.48,17.41,17.46,187600.0,14.5766,14.5849,14.5265,14.5682,187600.0
2011-08-19 12:10:00,17.45,17.47,17.42,17.46,119600.0,14.5599,14.5766,14.5349,14.5682,119600.0
2011-08-19 12:20:00,17.46,17.48,17.41,17.48,246800.0,14.5682,14.5849,14.5265,14.5849,246800.0
2011-08-19 12:30:00,17.48,17.51,17.45,17.48,356000.0,14.5849,14.61,14.5599,14.5849,356000.0
2011-08-19 12:40:00,17.49,17.61,17.47,17.61,244800.0,14.5933,14.6934,14.5766,14.6934,244800.0
2011-08-19 12:50:00,17.6,17.63,17.56,17.59,249600.0,14.6851,14.7101,14.6517,14.6767,249600.0
2011-08-19 13:00:00,17.59,17.59,17.56,17.58,97200.0,14.6767,14.6767,14.6517,14.6684,97200.0
2011-08-19 13:10:00,17.58,17.6,17.53,17.57,46000.0,14.6684,14.6851,14.6267,14.66,46000.0
2011-08-19 13:20:00,17.57,17.57,17.5,17.5,93200.0,14.66,14.66,14.6016,14.6016,93200.0
2011-08-19 13:30:00,17.5,17.52,17.46,17.48,106000.0,14.6016,14.6183,14.5682,14.5849,106000.0
2011-08-19 13:40:00,17.47,17.51,17.44,17.51,164000.0,14.5766,14.61,14.5516,14.61,164000.0
2011-08-19 13:50:00,17.52,17.54,17.47,17.5,70800.0,14.6183,14.635,14.5766,14.6016,70800.0
2011-08-19 14:00:00,17.5,17.53,17.46,17.47,272800.0,14.6016,14.6267,14.5682,14.5766,272800.0
2011-08-19 14:10:00,17.47,17.52,17.46,17.5,193600.0,14.5766,14.6183,14.5682,14.6016,193600.0
2011-08-19 14:20:00,17.49,17.54,17.48,17.5,223200.0,14.5933,14.635,14.5849,14.6016,223200.0
2011-08-19 14:30:00,17.5,17.55,17.47,17.54,305200.0,14.6016,14.6433,14.5766,14.635,305200.0
2011-08-19 14:40:00,17.54,17.58,17.5,17.52,116000.0,14.635,14.6684,14.6016,14.6183,116000.0
2011-08-19 14:50:00,17.5,17.53,17.45,17.5,259600.0,14.6016,14.6267,14.5599,14.6016,259600.0
2011-08-19 15:00:00,17.51,17.56,17.47,17.52,322000.0,14.61,14.6517,14.5766,14.6183,322000.0
2011-08-19 15:10:00,17.53,17.54,17.48,17.5,327200.0,14.6267,14.635,14.5849,14.6016,327200.0
2011-08-19 15:20:00,17.5,17.58,17.5,17.52,174800.0,14.6016,14.6684,14.6016,14.6183,174800.0
2011-08-19 15:30:00,17.53,17.54,17.45,17.5,250400.0,14.6267,14.635,14.5599,14.6016,250400.0
2011-08-19 15:40:00,17.5,17.54,17.45,17.52,353600.0,14.6016,14.635,14.5599,14.6183,353600.0
2011-08-19 15:50:00,17.52,17.53,17.48,17.5,1015600.0,14.6183,14.6267,14.5849,14.6016,1015600.0
2011-08-22 09:30:00,17.9,17.95,17.73,17.79,189600.0,14.9354,14.9771,14.7935,14.8436,189600.0
2011-08-22 09:40:00,17.79,17.81,17.67,17.79,194400.0,14.8436,14.8603,14.7435,14.8436,194400.0
2011-08-22 09:50:00,17.79,17.8,17.68,17.71,224400.0,14.8436,14.8519,14.7518,14.7768,224400.0
2011-08-22 10:00:00,17.72,17.77,17.68,17.7,233600.0,14.7852,14.8269,14.7518,14.7685,233600.0
2011-08-22 10:10:00,17.7,17.76,17.64,17.75,164400.0,14.7685,14.8186,14.7184,14.8102,164400.0
2011-08-22 10:20:00,17.75,17.86,17.73,17.86,157600.0,14.8102,14.902,14.7935,14.902,157600.0
2011-08-22 10:30:00,17.86,17.93,17.85,17.88,382800.0,14.902,14.9604,14.8937,14.9187,382800.0
2011-08-22 10:40:00,17.87,17.89,17.84,17.86,198400.0,14.9103,14.927,14.8853,14.902,198400.0
2011-08-22 10:50:00,17.86,17.9,17.72,17.75,177600.0,14.902,14.9354,14.7852,14.8102,177600.0
2011-08-22 11:00:00,17.75,17.79,17.72,17.77,212800.0,14.8102,14.8436,14.7852,14.8269,212800.0
2011-08-22 11:10:00,17.76,17.77,17.67,17.68,166000.0,14.8186,14.8269,14.7435,14.7518,166000.0
2011-08-22 11:20:00,17.68,17.71,17.65,17.7,158000.0,14.7518,14.7768,14.7268,14.7685,158000.0
2011-08-22 11:30:00,17.7,17.73,17.65,17.67,131200.0,14.7685,14.7935,14.7268,14.7435,131200.0
2011-08-22 11:40:00,17.67,17.7,17.61,17.7,112000.0,14.7435,14.7685,14.6934,14.7685,112000.0
2011-08-22 11:50:00,17.7,17.7,17.61,17.65,179600.0,14.7685,14.7685,14.6934,14.7268,179600.0
2011-08-22 12:00:00,17.64,17.78,17.63,17.77,148800.0,14.7184,14.8352,14.7101,14.8269,148800.0
2011-08-22 12:10:00,17.77,17.8,17.74,17.78,202800.0,14.8269,14.8519,14.8019,14.8352,202800.0
2011-08-22 12:20:00,17.79,17.84,17.75,17.76,215600.0,14.8436,14.8853,14.8102,14.8186,215600.0
2011-08-22 12:30:00,17.75,17.77,17.69,17.73,186400.0,14.8102,14.8269,14.7602,14.7935,186400.0
2011-08-22 12:40:00,17.73,17.85,17.68,17.83,129200.0,14.7935,14.8937,14.7518,14.877,129200.0
2011-08-22 12:50:00,17.82,17.87,17.77,17.83,203200.0,14.8686,14.9103,14.8269,14.877,203200.0
2011-08-22 13:00:00,17.83,17.88,17.8,17.86,306400.0,14.877,14.9187,14.8519,14.902,306400.0
2011-08-22 13:10:00,17.86,17.86,17.79,17.84,86800.0,14.902,14.902,14.8436,14.8853,86800.0
2011-08-22 13:20:00,17.83,17.87,17.79,17.79,95200.0,14.877,14.9103,14.8436,14.8436,95200.0
2011-08-22 13:30:00,17.79,17.83,17.73,17.74,182000.0,14.8436,14.877,14.7935,14.8019,182000.0
2011-08-22 13:40:00,17.75,17.79,17.71,17.71,137600.0,14.8102,14.8436,14.7768,14.7768,137600.0
2011-08-22 13:50:00,17.71,17.76,17.68,17.75,192800.0,14.7768,14.8186,14.7518,14.8102,192800.0
2011-08-22 14:00:00,17.75,17.77,17.7,17.74,245600.0,14.8102,14.8269,14.7685,14.8019,245600.0
2011-08-22 14:10:00,17.73,17.79,17.69,17.7,278000.0,14.7935,14.8436,14.7602,14.7685,278000.0
2011-08-22 14:20:00,17.71,17.77,17.68,17.71,156000.0,14.7768,14.8269,14.7518,14.7768,156000.0
2011-08-22 14:30:00,17.71,17.73,17.67,17.68,196000.0,14.7768,14.7935,14.7435,14.7518,196000.0
2011-08-22 14:40:00,17.68,17.72,17.68,17.69,176000.0,14.7518,14.7852,14.7518,14.7602,176000.0
2011-08-22 14:50:00,17.69,17.7,17.63,17.65,188400.0,14.7602,14.7685,14.7101,14.7268,188400.0
2011-08-22 15:00:00,17.64,17.72,17.63,17.68,234800.0,14.7184,14.7852,14.7101,14.7518,234800.0
2011-08-22 15:10:00,17.68,17.74,17.67,17.7,204000.0,14.7518,14.8019,14.7435,14.7685,204000.0
2011-08-22 15:20:00,17.71,17.76,17.71,17.75,282800.0,14.7768,14.8186,14.7768,14.8102,282800.0
2011-08-22 15:30:00,17.75,17.77,17.72,17.73,333600.0,14.8102,14.8269,14.7852,14.7935,333600.0
2011-08-22 15:40:00,17.73,17.79,17.69,17.71,424000.0,14.7935,14.8436,14.7602,14.7768,424000.0
2011-08-22 15:50:00,17.71,17.73,17.66,17.72,626800.0,14.7768,14.7935,14.7351,14.7852,626800.0
2011-08-23 09:30:00,17.76,17.86,17.71,17.72,250800.0,14.8186,14.902,14.7768,14.7852,250800.0
2011-08-23 09:40:00,17.72,17.85,17.71,17.84,149600.0,14.7852,14.8937,14.7768,14.8853,149600.0
2011-08-23 09:50:00,17.83,17.93,17.73,17.89,220800.0,14.877,14.9604,14.7935,14.927,220800.0
2011-08-23 10:00:00,17.87,18.0,17.83,17.98,196000.0,14.9103,15.0188,14.877,15.0021,196000.0
2011-08-23 10:10:00,17.99,18.01,17.89,17.9,130800.0,15.0105,15.0272,14.927,14.9354,130800.0
2011-08-23 10:20:00,17.9,17.94,17.88,17.93,141200.0,14.9354,14.9687,14.9187,14.9604,141200.0
2011-08-23 10:30:00,17.93,17.94,17.87,17.9,80800.0,14.9604,14.9687,14.9103,14.9354,80800.0
2011-08-23 10:40:00,17.92,17.93,17.84,17.86,44400.0,14.9521,14.9604,14.8853,14.902,44400.0
2011-08-23 10:50:00,17.86,17.88,17.81,17.83,125600.0,14.902,14.9187,14.8603,14.877,125600.0
2011-08-23 11:00:00,17.82,17.89,17.79,17.87,154400.0,14.8686,14.927,14.8436,14.9103,154400.0
2011-08-23 11:10:00,17.86,17.93,17.84,17.9,62400.0,14.902,14.9604,14.8853,14.9354,62400.0
2011-08-23 11:20:00,17.9,17.92,17.86,17.92,113200.0,14.9354,14.9521,14.902,14.9521,113200.0
2011-08-23 11:30:00,17.92,17.98,17.91,17.96,88400.0,14.9521,15.0021,14.9437,14.9854,88400.0
2011-08-23 11:40:00,17.97,18.0,17.95,17.97,94400.0,14.9938,15.0188,14.9771,14.9938,94400.0
2011-08-23 11:50:00,17.97,18.07,17.97,18.07,76000.0,14.9938,15.0772,14.9938,15.0772,76000.0
2011-08-23 12:00:00,18.08,18.11,18.08,18.11,116800.0,15.0856,15.1106,15.0856,15.1106,116800.0
2011-08-23 12:10:00,18.11,18.2,18.11,18.15,284400.0,15.1106,15.1857,15.1106,15.144,284400.0
2011-08-23 12:20:00,18.15,18.18,18.14,18.15,144800.0,15.144,15.169,15.1356,15.144,144800.0
2011-08-23 12:30:00,18.15,18.19,18.15,18.18,102800.0,15.144,15.1773,15.144,15.169,102800.0
2011-08-23 12:40:00,18.17,18.21,18.17,18.19,159200.0,15.1607,15.194,15.1607,15.1773,159200.0
2011-08-23 12:50:00,18.19,18.28,18.19,18.24,123200.0,15.1773,15.2524,15.1773,15.2191,123200.0
2011-08-23 13:00:00,18.24,18.31,18.24,18.28,135600.0,15.2191,15.2775,15.2191,15.2524,135600.0
2011-08-23 13:10:00,18.28,18.28,18.21,18.21,76400.0,15.2524,15.2524,15.194,15.194,76400.0
2011-08-23 13:20:00,18.22,18.24,18.18,18.21,62000.0,15.2024,15.2191,15.169,15.194,62000.0
2011-08-23 13:30:00,18.21,18.21,18.14,18.18,68800.0,15.194,15.194,15.1356,15.169,68800.0
2011-08-23 13:40:00,18.18,18.22,18.16,18.2,59600.0,15.169,15.2024,15.1523,15.1857,59600.0
2011-08-23 13:50:00,18.2,18.21,18.11,18.14,150400.0,15.1857,15.194,15.1106,15.1356,150400.0
2011-08-23 14:00:00,18.15,18.19,18.11,18.14,108800.0,15.144,15.1773,15.1106,15.1356,108800.0
2011-08-23 14:10:00,18.14,18.15,18.09,18.14,110800.0,15.1356,15.144,15.0939,15.1356,110800.0
2011-08-23 14:20:00,18.14,18.19,18.09,18.16,128800.0,15.1356,15.1773,15.0939,15.1523,128800.0
2011-08-23 14:30:00,18.17,18.21,18.15,18.18,172800.0,15.1607,15.194,15.144,15.169,172800.0
2011-08-23 14:40:00,18.19,18.23,18.17,18.21,169600.0,15.1773,15.2107,15.1607,15.194,169600.0
2011-08-23 14:50:00,18.21,18.26,18.2,18.22,170000.0,15.194,15.2357,15.1857,15.2024,170000.0
2011-08-23 15:00:00,18.23,18.37,18.23,18.37,147600.0,15.2107,15.3275,15.2107,15.3275,147600.0
2011-08-23 15:10:00,18.38,18.4,18.33,18.34,114400.0,15.3359,15.3526,15.2942,15.3025,114400.0
2011-08-23 15:20:00,18.34,18.37,18.3,18.31,138000.0,15.3025,15.3275,15.2691,15.2775,138000.0
2011-08-23 15:30:00,18.31,18.34,18.29,18.33,180400.0,15.2775,15.3025,15.2608,15.2942,180400.0
2011-08-23 15:40:00,18.34,18.36,18.3,18.34,178800.0,15.3025,15.3192,15.2691,15.3025,178800.0
2011-08-23 15:50:00,18.35,18.63,18.32,18.4,580800.0,15.3108,15.5445,15.2858,15.3526,580800.0
2011-08-24 09:30:00,18.43,18.43,18.24,18.25,144000.0,15.3776,15.3776,15.2191,15.2274,144000.0
2011-08-24 09:40:00,18.24,18.34,18.21,18.32,157600.0,15.2191,15.3025,15.194,15.2858,157600.0
2011-08-24 09:50:00,18.32,18.48,18.3,18.45,174800.0,15.2858,15.4193,15.2691,15.3943,174800.0
2011-08-24 10:00:00,18.47,18.6,18.45,18.57,323200.0,15.411,15.5194,15.3943,15.4944,323200.0
2011-08-24 10:10:00,18.57,18.62,18.46,18.51,136000.0,15.4944,15.5361,15.4026,15.4443,136000.0
2011-08-24 10:20:00,18.49,18.5,18.43,18.48,90000.0,15.4277,15.436,15.3776,15.4193,90000.0
2011-08-24 10:30:00,18.48,18.5,18.4,18.41,102000.0,15.4193,15.436,15.3526,15.3609,102000.0
2011-08-24 10:40:00,18.4,18.46,18.33,18.35,213200.0,15.3526,15.4026,15.2942,15.3108,213200.0
2011-08-24 10:50:00,18.36,18.4,18.29,18.3,139600.0,15.3192,15.3526,15.2608,15.2691,139600.0
2011-08-24 11:00:00,18.29,18.32,18.2,18.32,76000.0,15.2608,15.2858,15.1857,15.2858,76000.0
2011-08-24 11:10:00,18.31,18.34,18.27,18.27,50400.0,15.2775,15.3025,15.2441,15.2441,50400.0
2011-08-24 11:20:00,18.28,18.37,18.27,18.32,54400.0,15.2524,15.3275,15.2441,15.2858,54400.0
2011-08-24 11:30:00,18.32,18.34,18.25,18.3,51200.0,15.2858,15.3025,15.2274,15.2691,51200.0
2011-08-24 11:40:00,18.3,18.3,18.19,18.27,46800.0,15.2691,15.2691,15.1773,15.2441,46800.0
2011-08-24 11:50:00,18.26,18.28,18.2,18.21,74800.0,15.2357,15.2524,15.1857,15.194,74800.0
2011-08-24 12:00:00,18.2,18.2,18.12,18.14,70800.0,15.1857,15.1857,15.1189,15.1356,70800.0
2011-08-24 12:10:00,18.14,18.19,18.13,18.16,83200.0,15.1356,15.1773,15.1273,15.1523,83200.0
2011-08-24 12:20:00,18.16,18.21,18.15,18.18,34000.0,15.1523,15.194,15.144,15.169,34000.0
2011-08-24 12:30:00,18.19,18.22,18.17,18.21,25600.0,15.1773,15.2024,15.1607,15.194,25600.0
2011-08-24 12:40:00,18.22,18.23,18.18,18.2,41600.0,15.2024,15.2107,15.169,15.1857,41600.0
2011-08-24 12:50:00,18.2,18.28,18.2,18.28,51600.0,15.1857,15.2524,15.1857,15.2524,51600.0
2011-08-24 13:00:00,18.28,18.3,18.24,18.26,42800.0,15.2524,15.2691,15.2191,15.2357,42800.0
2011-08-24 13:10:00,18.26,18.33,18.26,18.33,35600.0,15.2357,15.2942,15.2357,15.2942,35600.0
2011-08-24 13:20:00,18.33,18.37,18.32,18.36,52800.0,15.2942,15.3275,15.2858,15.3192,52800.0
2011-08-24 13:30:00,18.36,18.37,18.32,18.34,44000.0,15.3192,15.3275,15.2858,15.3025,44000.0
2011-08-24 13:40:00,18.34,18.34,18.29,18.34,46000.0,15.3025,15.3025,15.2608,15.3025,46000.0
2011-08-24 13:50:00,18.34,18.35,18.31,18.34,52800.0,15.3025,15.3108,15.2775,15.3025,52800.0
2011-08-24 14:00:00,18.34,18.35,18.31,18.34,118800.0,15.3025,15.3108,15.2775,15.3025,118800.0
2011-08-24 14:10:00,18.34,18.36,18.3,18.3,113600.0,15.3025,15.3192,15.2691,15.2691,113600.0
2011-08-24 14:20:00,18.31,18.32,18.28,18.31,85600.0,15.2775,15.2858,15.2524,15.2775,85600.0
2011-08-24 14:30:00,18.31,18.34,18.29,18.31,138800.0,15.2775,15.3025,15.2608,15.2775,138800.0
2011-08-24 14:40:00,18.32,18.34,18.3,18.31,113200.0,15.2858,15.3025,15.2691,15.2775,113200.0
2011-08-24 14:50:00,18.31,18.34,18.29,18.32,188800.0,15.2775,15.3025,15.2608,15.2858,188800.0
2011-08-24 15:00:00,18.32,18.37,18.31,18.35,224800.0,15.2858,15.3275,15.2775,15.3108,224800.0
2011-08-24 15:10:00,18.35,18.4,18.34,18.39,146800.0,15.3108,15.3526,15.3025,15.3442,146800.0
2011-08-24 15:20:00,18.39,18.43,18.36,18.42,224400.0,15.3442,15.3776,15.3192,15.3692,224400.0
2011-08-24 15:30:00,18.42,18.47,18.42,18.42,223600.0,15.3692,15.411,15.3692,15.3692,223600.0
2011-08-24 15:40:00,18.43,18.48,18.42,18.44,246400.0,15.3776,15.4193,15.3692,15.3859,246400.0
2011-08-24 15:50:00,18.44,18.48,18.43,18.48,417200.0,15.3859,15.4193,15.3776,15.4193,417200.0
2011-08-25 09:30:00,18.53,18.68,18.53,18.55,98000.0,15.461,15.5862,15.461,15.4777,98000.0
2011-08-25 09:40:00,18.53,18.53,18.37,18.38,117200.0,15.461,15.461,15.3275,15.3359,117200.0
2011-08-25 09:50:00,18.38,18.4,18.25,18.27,137600.0,15.3359,15.3526,15.2274,15.2441,137600.0
2011-08-25 10:00:00,18.25,18.31,18.2,18.31,146400.0,15.2274,15.2775,15.1857,15.2775,146400.0
2011-08-25 10:10:00,18.3,18.33,18.24,18.27,93600.0,15.2691,15.2942,15.2191,15.2441,93600.0
2011-08-25 10:20:00,18.26,18.28,18.16,18.2,101200.0,15.2357,15.2524,15.1523,15.1857,101200.0
2011-08-25 10:30:00,18.2,18.23,18.11,18.11,121200.0,15.1857,15.2107,15.1106,15.1106,121200.0
2011-08-25 10:40:00,18.11,18.18,18.07,18.07,73600.0,15.1106,15.169,15.0772,15.0772,73600.0
2011-08-25 10:50:00,18.09,18.18,18.07,18.11,131600.0,15.0939,15.169,15.0772,15.1106,131600.0
2011-08-25 11:00:00,18.1,18.17,18.1,18.12,72800.0,15.1022,15.1607,15.1022,15.1189,72800.0
2011-08-25 11:10:00,18.12,18.24,18.11,18.21,52800.0,15.1189,15.2191,15.1106,15.194,52800.0
2011-08-25 11:20:00,18.22,18.27,18.21,18.21,47600.0,15.2024,15.2441,15.194,15.194,47600.0
2011-08-25 11:30:00,18.21,18.23,18.12,18.13,40000.0,15.194,15.2107,15.1189,15.1273,40000.0
2011-08-25 11:40:00,18.14,18.18,18.11,18.17,61600.0,15.1356,15.169,15.1106,15.1607,61600.0
2011-08-25 11:50:00,18.18,18.23,18.17,18.2,50800.0,15.169,15.2107,15.1607,15.1857,50800.0
2011-08-25 12:00:00,18.2,18.2,18.14,18.17,35200.0,15.1857,15.1857,15.1356,15.1607,35200.0
2011-08-25 12:10:00,18.15,18.17,18.13,18.13,42400.0,15.144,15.1607,15.1273,15.1273,42400.0
2011-08-25 12:20:00,18.13,18.15,18.11,18.14,36400.0,15.1273,15.144,15.1106,15.1356,36400.0
2011-08-25 12:30:00,18.14,18.14,18.04,18.07,52400.0,15.1356,15.1356,15.0522,15.0772,52400.0
2011-08-25 12:40:00,18.08,18.09,18.01,18.05,75600.0,15.0856,15.0939,15.0272,15.0605,75600.0
2011-08-25 12:50:00,18.04,18.07,18.01,18.06,34400.0,15.0522,15.0772,15.0272,15.0689,34400.0
2011-08-25 13:00:00,18.06,18.13,18.05,18.07,52000.0,15.0689,15.1273,15.0605,15.0772,52000.0
2011-08-25 13:10:00,18.06,18.07,18.03,18.07,43600.0,15.0689,15.0772,15.0438,15.0772,43600.0
2011-08-25 13:20:00,18.07,18.16,18.07,18.14,50400.0,15.0772,15.1523,15.0772,15.1356,50400.0
2011-08-25 13:30:00,18.15,18.17,18.11,18.16,82400.0,15.144,15.1607,15.1106,15.1523,82400.0
2011-08-25 13:40:00,18.16,18.16,18.05,18.08,74800.0,15.1523,15.1523,15.0605,15.0856,74800.0
2011-08-25 13:50:00,18.08,18.13,18.07,18.12,54800.0,15.0856,15.1273,15.0772,15.1189,54800.0
2011-08-25 14:00:00,18.12,18.12,18.06,18.08,61600.0,15.1189,15.1189,15.0689,15.0856,61600.0
2011-08-25 14:10:00,18.08,18.11,18.06,18.11,58400.0,15.0856,15.1106,15.0689,15.1106,58400.0
2011-08-25 14:20:00,18.11,18.11,18.0,18.05,133600.0,15.1106,15.1106,15.0188,15.0605,133600.0
2011-08-25 14:30:00,18.04,18.08,18.03,18.07,75200.0,15.0522,15.0856,15.0438,15.0772,75200.0
2011-08-25 14:40:00,18.08,18.08,18.0,18.0,137200.0,15.0856,15.0856,15.0188,15.0188,137200.0
2011-08-25 14:50:00,18.02,18.05,18.0,18.02,65200.0,15.0355,15.0605,15.0188,15.0355,65200.0
2011-08-25 15:00:00,18.01,18.07,17.99,18.05,127200.0,15.0272,15.0772,15.0105,15.0605,127200.0
2011-08-25 15:10:00,18.05,18.09,18.01,18.08,125600.0,15.0605,15.0939,15.0272,15.0856,125600.0
2011-08-25 15:20:00,18.09,18.12,18.02,18.02,143600.0,15.0939,15.1189,15.0355,15.0355,143600.0
2011-08-25 15:30:00,18.02,18.04,17.97,18.0,191200.0,15.0355,15.0522,14.9938,15.0188,191200.0
2011-08-25 15:40:00,17.99,17.99,17.92,17.98,285200.0,15.0105,15.0105,14.9521,15.0021,285200.0
2011-08-25 15:50:00,17.97,17.99,17.92,17.93,488400.0,14.9938,15.0105,14.9521,14.9604,488400.0
2011-08-26 09:30:00,17.85,17.94,17.76,17.8,124800.0,14.8937,14.9687,14.8186,14.8519,124800.0
2011-08-26 09:40:00,17.8,17.83,17.72,17.81,129200.0,14.8519,14.877,14.7852,14.8603,129200.0
2011-08-26 09:50:00,17.82,17.91,17.73,17.86,136000.0,14.8686,14.9437,14.7935,14.902,136000.0
2011-08-26 10:00:00,17.86,17.86,17.61,17.68,142000.0,14.902,14.902,14.6934,14.7518,142000.0
2011-08-26 10:10:00,17.67,17.84,17.67,17.84,138000.0,14.7435,14.8853,14.7435,14.8853,138000.0
2011-08-26 10:20:00,17.82,18.1,17.82,18.06,283600.0,14.8686,15.1022,14.8686,15.0689,283600.0
2011-08-26 10:30:00,18.06,18.1,17.91,17.97,130000.0,15.0689,15.1022,14.9437,14.9938,130000.0
2011-08-26 10:40:00,17.97,18.2,17.96,18.15,118400.0,14.9938,15.1857,14.9854,15.144,118400.0
2011-08-26 10:50:00,18.14,18.17,18.01,18.04,208000.0,15.1356,15.1607,15.0272,15.0522,208000.0
2011-08-26 11:00:00,18.04,18.19,18.04,18.16,93600.0,15.0522,15.1773,15.0522,15.1523,93600.0
2011-08-26 11:10:00,18.16,18.31,18.15,18.25,106400.0,15.1523,15.2775,15.144,15.2274,106400.0
2011-08-26 11:20:00,18.26,18.3,18.18,18.2,103200.0,15.2357,15.2691,15.169,15.1857,103200.0
2011-08-26 11:30:00,18.2,18.27,18.2,18.22,148800.0,15.1857,15.2441,15.1857,15.2024,148800.0
2011-08-26 11:40:00,18.21,18.24,18.18,18.23,75600.0,15.194,15.2191,15.169,15.2107,75600.0
2011-08-26 11:50:00,18.22,18.26,18.18,18.22,70800.0,15.2024,15.2357,15.169,15.2024,70800.0
2011-08-26 12:00:00,18.23,18.34,18.23,18.32,98400.0,15.2107,15.3025,15.2107,15.2858,98400.0
2011-08-26 12:10:00,18.35,18.4,18.33,18.34,145600.0,15.3108,15.3526,15.2942,15.3025,145600.0
2011-08-26 12:20:00,18.34,18.4,18.33,18.38,44800.0,15.3025,15.3526,15.2942,15.3359,44800.0
2011-08-26 12:30:00,18.39,18.4,18.33,18.35,56400.0,15.3442,15.3526,15.2942,15.3108,56400.0
2011-08-26 12:40:00,18.35,18.36,18.26,18.26,38400.0,15.3108,15.3192,15.2357,15.2357,38400.0
2011-08-26 12:50:00,18.25,18.32,18.25,18.3,46400.0,15.2274,15.2858,15.2274,15.2691,46400.0
2011-08-26 13:00:00,18.31,18.34,18.27,18.31,45600.0,15.2775,15.3025,15.2441,15.2775,45600.0
2011-08-26 13:10:00,18.32,18.36,18.3,18.3,58000.0,15.2858,15.3192,15.2691,15.2691,58000.0
2011-08-26 13:20:00,18.31,18.36,18.29,18.36,59200.0,15.2775,15.3192,15.2608,15.3192,59200.0
2011-08-26 13:30:00,18.36,18.42,18.35,18.39,96800.0,15.3192,15.3692,15.3108,15.3442,96800.0
2011-08-26 13:40:00,18.39,18.45,18.39,18.42,94000.0,15.3442,15.3943,15.3442,15.3692,94000.0
2011-08-26 13:50:00,18.41,18.48,18.39,18.47,80800.0,15.3609,15.4193,15.3442,15.411,80800.0
2011-08-26 14:00:00,18.47,18.49,18.39,18.43,99600.0,15.411,15.4277,15.3442,15.3776,99600.0
2011-08-26 14:10:00,18.42,18.44,18.39,18.43,52000.0,15.3692,15.3859,15.3442,15.3776,52000.0
2011-08-26 14:20:00,18.42,18.42,18.33,18.35,50400.0,15.3692,15.3692,15.2942,15.3108,50400.0
2011-08-26 14:30:00,18.36,18.4,18.33,18.37,60400.0,15.3192,15.3526,15.2942,15.3275,60400.0
2011-08-26 14:40:00,18.37,18.46,18.36,18.46,79200.0,15.3275,15.4026,15.3192,15.4026,79200.0
2011-08-26 14:50:00,18.44,18.46,18.42,18.46,142000.0,15.3859,15.4026,15.3692,15.4026,142000.0
2011-08-26 15:00:00,18.46,18.46,18.34,18.36,98400.0,15.4026,15.4026,15.3025,15.3192,98400.0
2011-08-26 15:10:00,18.36,18.36,18.29,18.32,80800.0,15.3192,15.3192,15.2608,15.2858,80800.0
2011-08-26 15:20:00,18.31,18.33,18.27,18.31,102800.0,15.2775,15.2942,15.2441,15.2775,102800.0
2011-08-26 15:30:00,18.32,18.34,18.3,18.33,81600.0,15.2858,15.3025,15.2691,15.2942,81600.0
2011-08-26 15:40:00,18.34,18.4,18.33,18.37,150400.0,15.3025,15.3526,15.2942,15.3275,150400.0
2011-08-26 15:50:00,18.39,18.42,18.35,18.41,301200.0,15.3442,15.3692,15.3108,15.3609,301200.0
2011-08-29 09:30:00,18.47,18.54,18.29,18.54,158000.0,15.411,15.4694,15.2608,15.4694,158000.0
2011-08-29 09:40:00,18.54,18.59,18.5,18.59,82800.0,15.4694,15.5111,15.436,15.5111,82800.0
2011-08-29 09:50:00,18.59,18.59,18.49,18.52,120400.0,15.5111,15.5111,15.4277,15.4527,120400.0
2011-08-29 10:00:00,18.52,18.53,18.45,18.49,142000.0,15.4527,15.461,15.3943,15.4277,142000.0
2011-08-29 10:10:00,18.48,18.6,18.48,18.57,68400.0,15.4193,15.5194,15.4193,15.4944,68400.0
2011-08-29 10:20:00,18.58,18.63,18.56,18.58,116800.0,15.5028,15.5445,15.4861,15.5028,116800.0
2011-08-29 10:30:00,18.58,18.64,18.56,18.61,58400.0,15.5028,15.5528,15.4861,15.5278,58400.0
2011-08-29 10:40:00,18.63,18.65,18.59,18.6,67200.0,15.5445,15.5612,15.5111,15.5194,67200.0
2011-08-29 10:50:00,18.59,18.63,18.57,18.59,47600.0,15.5111,15.5445,15.4944,15.5111,47600.0
2011-08-29 11:00:00,18.59,18.6,18.53,18.55,33600.0,15.5111,15.5194,15.461,15.4777,33600.0
2011-08-29 11:10:00,18.54,18.57,18.53,18.56,48800.0,15.4694,15.4944,15.461,15.4861,48800.0
2011-08-29 11:20:00,18.57,18.62,18.56,18.62,77200.0,15.4944,15.5361,15.4861,15.5361,77200.0
2011-08-29 11:30:00,18.61,18.63,18.59,18.61,61600.0,15.5278,15.5445,15.5111,15.5278,61600.0
2011-08-29 11:40:00,18.61,18.69,18.61,18.69,78800.0,15.5278,15.5945,15.5278,15.5945,78800.0
2011-08-29 11:50:00,18.69,18.72,18.68,18.69,56800.0,15.5945,15.6196,15.5862,15.5945,56800.0
2011-08-29 12:00:00,18.69,18.74,18.69,18.73,50000.0,15.5945,15.6363,15.5945,15.6279,50000.0
2011-08-29 12:10:00,18.74,18.75,18.73,18.73,48800.0,15.6363,15.6446,15.6279,15.6279,48800.0
2011-08-29 12:20:00,18.73,18.75,18.72,18.74,41200.0,15.6279,15.6446,15.6196,15.6363,41200.0
2011-08-29 12:30:00,18.73,18.75,18.72,18.75,36400.0,15.6279,15.6446,15.6196,15.6446,36400.0
2011-08-29 12:40:00,18.75,18.8,18.75,18.77,102400.0,15.6446,15.6863,15.6446,15.6613,102400.0
2011-08-29 12:50:00,18.77,18.79,18.77,18.77,56800.0,15.6613,15.678,15.6613,15.6613,56800.0
2011-08-29 13:00:00,18.78,18.78,18.75,18.76,82800.0,15.6696,15.6696,15.6446,15.6529,82800.0
2011-08-29 13:10:00,18.76,18.77,18.74,18.74,110000.0,15.6529,15.6613,15.6363,15.6363,110000.0
2011-08-29 13:20:00,18.75,18.76,18.73,18.75,51200.0,15.6446,15.6529,15.6279,15.6446,51200.0
2011-08-29 13:30:00,18.75,18.75,18.71,18.72,55600.0,15.6446,15.6446,15.6112,15.6196,55600.0
2011-08-29 13:40:00,18.72,18.73,18.68,18.68,89600.0,15.6196,15.6279,15.5862,15.5862,89600.0
2011-08-29 13:50:00,18.68,18.71,18.67,18.68,59200.0,15.5862,15.6112,15.5778,15.5862,59200.0
2011-08-29 14:00:00,18.68,18.74,18.67,18.73,88000.0,15.5862,15.6363,15.5778,15.6279,88000.0
2011-08-29 14:10:00,18.73,18.78,18.73,18.74,167600.0,15.6279,15.6696,15.6279,15.6363,167600.0
2011-08-29 14:20:00,18.73,18.79,18.73,18.79,79200.0,15.6279,15.678,15.6279,15.678,79200.0
2011-08-29 14:30:00,18.79,18.82,18.78,18.82,79200.0,15.678,15.703,15.6696,15.703,79200.0
2011-08-29 14:40:00,18.82,18.85,18.82,18.85,123600.0,15.703,15.728,15.703,15.728,123600.0
2011-08-29 14:50:00,18.84,18.86,18.81,18.82,119600.0,15.7197,15.7364,15.6947,15.703,119600.0
2011-08-29 15:00:00,18.82,18.83,18.79,18.79,60400.0,15.703,15.7113,15.678,15.678,60400.0
2011-08-29 15:10:00,18.79,18.81,18.79,18.79,98400.0,15.678,15.6947,15.678,15.678,98400.0
2011-08-29 15:20:00,18.79,18.82,18.79,18.8,98400.0,15.678,15.703,15.678,15.6863,98400.0
2011-08-29 15:30:00,18.8,18.84,18.8,18.84,129200.0,15.6863,15.7197,15.6863,15.7197,129200.0
2011-08-29 15:40:00,18.84,18.86,18.84,18.84,179600.0,15.7197,15.7364,15.7197,15.7197,179600.0
2011-08-29 15:50:00,18.84,18.88,18.83,18.87,505200.0,15.7197,15.7531,15.7113,15.7447,505200.0
2011-08-30 09:30:00,18.79,18.97,18.79,18.9,102000.0,15.678,15.8282,15.678,15.7698,102000.0
2011-08-30 09:40:00,18.89,19.02,18.88,19.02,136000.0,15.7614,15.8699,15.7531,15.8699,136000.0
2011-08-30 09:50:00,19.01,19.07,19.01,19.01,159200.0,15.8615,15.9116,15.8615,15.8615,159200.0
2011-08-30 10:00:00,19.01,19.01,18.91,18.99,260400.0,15.8615,15.8615,15.7781,15.8448,260400.0
2011-08-30 10:10:00,18.98,18.98,18.89,18.92,249600.0,15.8365,15.8365,15.7614,15.7864,249600.0
2011-08-30 10:20:00,18.91,18.92,18.86,18.88,156000.0,15.7781,15.7864,15.7364,15.7531,156000.0
2011-08-30 10:30:00,18.88,18.95,18.86,18.95,286800.0,15.7531,15.8115,15.7364,15.8115,286800.0
2011-08-30 10:40:00,18.95,18.97,18.91,18.92,122800.0,15.8115,15.8282,15.7781,15.7864,122800.0
2011-08-30 10:50:00,18.93,18.96,18.89,18.93,81600.0,15.7948,15.8198,15.7614,15.7948,81600.0
2011-08-30 11:00:00,18.92,18.97,18.9,18.96,315200.0,15.7864,15.8282,15.7698,15.8198,315200.0
2011-08-30 11:10:00,18.96,18.98,18.93,18.95,45600.0,15.8198,15.8365,15.7948,15.8115,45600.0
2011-08-30 11:20:00,18.95,19.08,18.95,19.02,117600.0,15.8115,15.9199,15.8115,15.8699,117600.0
2011-08-30 11:30:00,19.02,19.1,18.98,19.1,80000.0,15.8699,15.9366,15.8365,15.9366,80000.0
2011-08-30 11:40:00,19.09,19.13,19.03,19.03,89600.0,15.9283,15.9617,15.8782,15.8782,89600.0
2011-08-30 11:50:00,19.02,19.07,19.02,19.05,155600.0,15.8699,15.9116,15.8699,15.8949,155600.0
2011-08-30 12:00:00,19.06,19.08,19.01,19.05,62000.0,15.9033,15.9199,15.8615,15.8949,62000.0
2011-08-30 12:10:00,19.05,19.09,19.05,19.09,58000.0,15.8949,15.9283,15.8949,15.9283,58000.0
2011-08-30 12:20:00,19.08,19.11,19.08,19.08,50400.0,15.9199,15.945,15.9199,15.9199,50400.0
2011-08-30 12:30:00,19.08,19.08,19.05,19.08,60400.0,15.9199,15.9199,15.8949,15.9199,60400.0
2011-08-30 12:40:00,19.08,19.08,19.04,19.07,551200.0,15.9199,15.9199,15.8866,15.9116,551200.0
2011-08-30 12:50:00,19.07,19.09,19.03,19.03,57600.0,15.9116,15.9283,15.8782,15.8782,57600.0
2011-08-30 13:00:00,19.03,19.03,18.97,18.99,159200.0,15.8782,15.8782,15.8282,15.8448,159200.0
2011-08-30 13:10:00,18.99,19.03,18.98,19.0,152400.0,15.8448,15.8782,15.8365,15.8532,152400.0
2011-08-30 13:20:00,19.0,19.03,18.99,19.02,45200.0,15.8532,15.8782,15.8448,15.8699,45200.0
2011-08-30 13:30:00,19.01,19.02,18.97,19.02,48800.0,15.8615,15.8699,15.8282,15.8699,48800.0
2011-08-30 13:40:00,19.01,19.09,19.01,19.08,52800.0,15.8615,15.9283,15.8615,15.9199,52800.0
2011-08-30 13:50:00,19.07,19.08,19.03,19.04,83200.0,15.9116,15.9199,15.8782,15.8866,83200.0
2011-08-30 14:00:00,19.06,19.08,19.0,19.08,120400.0,15.9033,15.9199,15.8532,15.9199,120400.0
2011-08-30 14:10:00,19.07,19.11,19.03,19.1,54400.0,15.9116,15.945,15.8782,15.9366,54400.0
2011-08-30 14:20:00,19.11,19.13,19.06,19.13,36000.0,15.945,15.9617,15.9033,15.9617,36000.0
2011-08-30 14:30:00,19.13,19.15,19.11,19.13,101200.0,15.9617,15.9783,15.945,15.9617,101200.0
2011-08-30 14:40:00,19.14,19.16,19.11,19.12,72400.0,15.97,15.9867,15.945,15.9533,72400.0
2011-08-30 14:50:00,19.13,19.14,19.08,19.14,95600.0,15.9617,15.97,15.9199,15.97,95600.0
2011-08-30 15:00:00,19.14,19.14,19.09,19.13,115200.0,15.97,15.97,15.9283,15.9617,115200.0
2011-08-30 15:10:00,19.11,19.11,19.09,19.11,61200.0,15.945,15.945,15.9283,15.945,61200.0
2011-08-30 15:20:00,19.11,19.14,19.1,19.14,80800.0,15.945,15.97,15.9366,15.97,80800.0
2011-08-30 15:30:00,19.14,19.21,19.14,19.2,165600.0,15.97,16.0284,15.97,16.0201,165600.0
2011-08-30 15:40:00,19.2,19.21,19.17,19.19,149600.0,16.0201,16.0284,15.995,16.0117,149600.0
2011-08-30 15:50:00,19.19,19.19,19.11,19.12,245600.0,16.0117,16.0117,15.945,15.9533,245600.0
2011-08-31 09:30:00,19.18,19.25,19.08,19.14,164000.0,16.0494,16.1079,15.9657,16.0159,164000.0
2011-08-31 09:40:00,19.13,19.32,19.13,19.25,90800.0,16.0075,16.1665,16.0075,16.1079,90800.0
2011-08-31 09:50:00,19.25,19.33,19.18,19.19,85600.0,16.1079,16.1749,16.0494,16.0577,85600.0
2011-08-31 10:00:00,19.19,19.29,19.18,19.27,59200.0,16.0577,16.1414,16.0494,16.1247,59200.0
2011-08-31 10:10:00,19.25,19.31,19.24,19.3,42000.0,16.1079,16.1582,16.0996,16.1498,42000.0
2011-08-31 10:20:00,19.3,19.34,19.29,19.34,59600.0,16.1498,16.1833,16.1414,16.1833,59600.0
2011-08-31 10:30:00,19.34,19.42,19.33,19.4,239600.0,16.1833,16.2502,16.1749,16.2335,239600.0
2011-08-31 10:40:00,19.4,19.4,19.29,19.31,207600.0,16.2335,16.2335,16.1414,16.1582,207600.0
2011-08-31 10:50:00,19.32,19.32,19.28,19.3,49600.0,16.1665,16.1665,16.133,16.1498,49600.0
2011-08-31 11:00:00,19.3,19.36,19.3,19.35,125600.0,16.1498,16.2,16.1498,16.1916,125600.0
2011-08-31 11:10:00,19.35,19.38,19.33,19.34,192400.0,16.1916,16.2167,16.1749,16.1833,192400.0
2011-08-31 11:20:00,19.33,19.34,19.26,19.28,136000.0,16.1749,16.1833,16.1163,16.133,136000.0
2011-08-31 11:30:00,19.28,19.38,19.22,19.32,342400.0,16.133,16.2167,16.0828,16.1665,342400.0
2011-08-31 11:40:00,19.32,19.36,19.28,19.28,36400.0,16.1665,16.2,16.133,16.133,36400.0
2011-08-31 11:50:00,19.29,19.29,19.2,19.2,35600.0,16.1414,16.1414,16.0661,16.0661,35600.0
2011-08-31 12:00:00,19.19,19.24,19.18,19.23,67200.0,16.0577,16.0996,16.0494,16.0912,67200.0
2011-08-31 12:10:00,19.23,19.26,19.2,19.2,26800.0,16.0912,16.1163,16.0661,16.0661,26800.0
2011-08-31 12:20:00,19.2,19.23,19.2,19.21,37600.0,16.0661,16.0912,16.0661,16.0745,37600.0
2011-08-31 12:30:00,19.21,19.25,19.2,19.22,84400.0,16.0745,16.1079,16.0661,16.0828,84400.0
2011-08-31 12:40:00,19.22,19.23,19.18,19.19,43200.0,16.0828,16.0912,16.0494,16.0577,43200.0
2011-08-31 12:50:00,19.2,19.24,19.2,19.23,25600.0,16.0661,16.0996,16.0661,16.0912,25600.0
2011-08-31 13:00:00,19.24,19.25,19.21,19.21,39600.0,16.0996,16.1079,16.0745,16.0745,39600.0
2011-08-31 13:10:00,19.21,19.22,19.16,19.18,42400.0,16.0745,16.0828,16.0326,16.0494,42400.0
2011-08-31 13:20:00,19.18,19.18,19.14,19.15,41600.0,16.0494,16.0494,16.0159,16.0243,41600.0
2011-08-31 13:30:00,19.15,19.17,19.13,19.14,56800.0,16.0243,16.041,16.0075,16.0159,56800.0
2011-08-31 13:40:00,19.14,19.15,19.09,19.09,44400.0,16.0159,16.0243,15.9741,15.9741,44400.0
2011-08-31 13:50:00,19.09,19.09,19.04,19.05,75200.0,15.9741,15.9741,15.9322,15.9406,75200.0
2011-08-31 14:00:00,19.06,19.08,19.02,19.03,80400.0,15.949,15.9657,15.9155,15.9239,80400.0
2011-08-31 14:10:00,19.04,19.06,19.0,19.06,106400.0,15.9322,15.949,15.8988,15.949,106400.0
2011-08-31 14:20:00,19.06,19.12,19.06,19.09,136000.0,15.949,15.9992,15.949,15.9741,136000.0
2011-08-31 14:30:00,19.08,19.09,19.0,19.03,73600.0,15.9657,15.9741,15.8988,15.9239,73600.0
2011-08-31 14:40:00,19.02,19.02,18.96,19.01,63200.0,15.9155,15.9155,15.8653,15.9071,63200.0
2011-08-31 14:50:00,19.02,19.04,18.97,19.03,263200.0,15.9155,15.9322,15.8736,15.9239,263200.0
2011-08-31 15:00:00,19.02,19.1,19.0,19.08,95200.0,15.9155,15.9824,15.8988,15.9657,95200.0
2011-08-31 15:10:00,19.07,19.07,18.97,18.98,129600.0,15.9573,15.9573,15.8736,15.882,129600.0
2011-08-31 15:20:00,18.99,19.04,18.98,19.03,169200.0,15.8904,15.9322,15.882,15.9239,169200.0
2011-08-31 15:30:00,19.03,19.1,19.03,19.06,196800.0,15.9239,15.9824,15.9239,15.949,196800.0
2011-08-31 15:40:00,19.06,19.13,19.06,19.11,307600.0,15.949,16.0075,15.949,15.9908,307600.0
2011-08-31 15:50:00,19.12,19.15,19.09,19.13,1118800.0,15.9992,16.0243,15.9741,16.0075,1118800.0
2011-09-01 09:30:00,19.19,19.19,18.91,19.01,286000.0,16.0577,16.0577,15.8234,15.9071,286000.0
2011-09-01 09:40:00,19.0,19.17,18.99,19.13,366800.0,15.8988,16.041,15.8904,16.0075,366800.0
2011-09-01 09:50:00,19.12,19.17,19.09,19.17,205600.0,15.9992,16.041,15.9741,16.041,205600.0
2011-09-01 10:00:00,19.15,19.31,19.12,19.12,195200.0,16.0243,16.1582,15.9992,15.9992,195200.0
2011-09-01 10:10:00,19.14,19.14,19.03,19.06,191600.0,16.0159,16.0159,15.9239,15.949,191600.0
2011-09-01 10:20:00,19.08,19.09,19.04,19.08,128000.0,15.9657,15.9741,15.9322,15.9657,128000.0
2011-09-01 10:30:00,19.07,19.08,18.91,18.92,253600.0,15.9573,15.9657,15.8234,15.8318,253600.0
2011-09-01 10:40:00,18.93,19.0,18.91,18.93,241200.0,15.8402,15.8988,15.8234,15.8402,241200.0
2011-09-01 10:50:00,18.93,18.99,18.93,18.96,88800.0,15.8402,15.8904,15.8402,15.8653,88800.0
2011-09-01 11:00:00,18.97,19.03,18.96,18.99,105600.0,15.8736,15.9239,15.8653,15.8904,105600.0
2011-09-01 11:10:00,18.99,19.05,18.98,19.05,50000.0,15.8904,15.9406,15.882,15.9406,50000.0
2011-09-01 11:20:00,19.04,19.07,18.98,19.01,59200.0,15.9322,15.9573,15.882,15.9071,59200.0
2011-09-01 11:30:00,19.0,19.06,19.0,19.04,45200.0,15.8988,15.949,15.8988,15.9322,45200.0
2011-09-01 11:40:00,19.05,19.06,19.0,19.05,46400.0,15.9406,15.949,15.8988,15.9406,46400.0
2011-09-01 11:50:00,19.05,19.09,19.03,19.09,128800.0,15.9406,15.9741,15.9239,15.9741,128800.0
2011-09-01 12:00:00,19.1,19.1,19.05,19.06,152800.0,15.9824,15.9824,15.9406,15.949,152800.0
2011-09-01 12:10:00,19.06,19.07,19.04,19.05,88000.0,15.949,15.9573,15.9322,15.9406,88000.0
2011-09-01 12:20:00,19.05,19.11,19.04,19.1,137200.0,15.9406,15.9908,15.9322,15.9824,137200.0
2011-09-01 12:30:00,19.1,19.11,19.06,19.06,76800.0,15.9824,15.9908,15.949,15.949,76800.0
2011-09-01 12:40:00,19.05,19.05,19.01,19.02,20000.0,15.9406,15.9406,15.9071,15.9155,20000.0
2011-09-01 12:50:00,19.01,19.03,18.97,18.98,98000.0,15.9071,15.9239,15.8736,15.882,98000.0
2011-09-01 13:00:00,18.98,18.99,18.93,18.93,28000.0,15.882,15.8904,15.8402,15.8402,28000.0
2011-09-01 13:10:00,18.93,18.97,18.92,18.93,70000.0,15.8402,15.8736,15.8318,15.8402,70000.0
2011-09-01 13:20:00,18.93,18.96,18.89,18.92,64400.0,15.8402,15.8653,15.8067,15.8318,64400.0
2011-09-01 13:30:00,18.92,18.93,18.86,18.89,75200.0,15.8318,15.8402,15.7816,15.8067,75200.0
2011-09-01 13:40:00,18.88,18.89,18.85,18.89,60400.0,15.7983,15.8067,15.7732,15.8067,60400.0
2011-09-01 13:50:00,18.88,18.88,18.81,18.83,81600.0,15.7983,15.7983,15.7398,15.7565,81600.0
2011-09-01 14:00:00,18.83,18.86,18.75,18.82,214400.0,15.7565,15.7816,15.6896,15.7481,214400.0
2011-09-01 14:10:00,18.81,18.83,18.77,18.78,108800.0,15.7398,15.7565,15.7063,15.7147,108800.0
2011-09-01 14:20:00,18.78,18.8,18.75,18.79,98800.0,15.7147,15.7314,15.6896,15.723,98800.0
2011-09-01 14:30:00,18.79,18.82,18.78,18.81,191200.0,15.723,15.7481,15.7147,15.7398,191200.0
2011-09-01 14:40:00,18.81,18.82,18.75,18.79,132400.0,15.7398,15.7481,15.6896,15.723,132400.0
2011-09-01 14:50:00,18.78,18.78,18.75,18.77,71600.0,15.7147,15.7147,15.6896,15.7063,71600.0
2011-09-01 15:00:00,18.77,18.77,18.72,18.74,116400.0,15.7063,15.7063,15.6645,15.6812,116400.0
2011-09-01 15:10:00,18.74,18.76,18.72,18.74,216000.0,15.6812,15.6979,15.6645,15.6812,216000.0
2011-09-01 15:20:00,18.74,18.8,18.71,18.77,106400.0,15.6812,15.7314,15.6561,15.7063,106400.0
2011-09-01 15:30:00,18.77,18.77,18.7,18.71,143200.0,15.7063,15.7063,15.6477,15.6561,143200.0
2011-09-01 15:40:00,18.71,18.74,18.69,18.74,202000.0,15.6561,15.6812,15.6393,15.6812,202000.0
2011-09-01 15:50:00,18.74,18.75,18.68,18.68,297200.0,15.6812,15.6896,15.631,15.631,297200.0
2011-09-02 09:30:00,18.45,18.63,18.38,18.44,206800.0,15.4385,15.5891,15.3799,15.4302,206800.0
2011-09-02 09:40:00,18.44,18.45,18.36,18.42,165200.0,15.4302,15.4385,15.3632,15.4134,165200.0
2011-09-02 09:50:00,18.42,18.48,18.35,18.45,315600.0,15.4134,15.4636,15.3548,15.4385,315600.0
2011-09-02 10:00:00,18.46,18.54,18.46,18.53,173200.0,15.4469,15.5138,15.4469,15.5055,173200.0
2011-09-02 10:10:00,18.54,18.56,18.47,18.55,86000.0,15.5138,15.5306,15.4553,15.5222,86000.0
2011-09-02 10:20:00,18.55,18.55,18.5,18.52,38800.0,15.5222,15.5222,15.4804,15.4971,38800.0
2011-09-02 10:30:00,18.51,18.52,18.46,18.51,106400.0,15.4887,15.4971,15.4469,15.4887,106400.0
2011-09-02 10:40:00,18.51,18.54,18.48,18.52,115200.0,15.4887,15.5138,15.4636,15.4971,115200.0
2011-09-02 10:50:00,18.51,18.54,18.46,18.48,118400.0,15.4887,15.5138,15.4469,15.4636,118400.0
2011-09-02 11:00:00,18.48,18.5,18.45,18.5,50400.0,15.4636,15.4804,15.4385,15.4804,50400.0
2011-09-02 11:10:00,18.49,18.58,18.49,18.54,88400.0,15.472,15.5473,15.472,15.5138,88400.0
2011-09-02 11:20:00,18.54,18.61,18.54,18.54,66000.0,15.5138,15.5724,15.5138,15.5138,66000.0
2011-09-02 11:30:00,18.53,18.59,18.52,18.57,341600.0,15.5055,15.5557,15.4971,15.5389,341600.0
2011-09-02 11:40:00,18.57,18.6,18.55,18.55,52000.0,15.5389,15.564,15.5222,15.5222,52000.0
2011-09-02 11:50:00,18.55,18.57,18.53,18.53,69200.0,15.5222,15.5389,15.5055,15.5055,69200.0
2011-09-02 12:00:00,18.54,18.57,18.53,18.56,112800.0,15.5138,15.5389,15.5055,15.5306,112800.0
2011-09-02 12:10:00,18.55,18.58,18.54,18.54,33600.0,15.5222,15.5473,15.5138,15.5138,33600.0
2011-09-02 12:20:00,18.55,18.57,18.53,18.53,28400.0,15.5222,15.5389,15.5055,15.5055,28400.0
2011-09-02 12:30:00,18.53,18.54,18.5,18.52,33600.0,15.5055,15.5138,15.4804,15.4971,33600.0
2011-09-02 12:40:00,18.52,18.54,18.51,18.54,24000.0,15.4971,15.5138,15.4887,15.5138,24000.0
2011-09-02 12:50:00,18.54,18.55,18.51,18.52,19200.0,15.5138,15.5222,15.4887,15.4971,19200.0
2011-09-02 13:00:00,18.52,18.53,18.48,18.48,120000.0,15.4971,15.5055,15.4636,15.4636,120000.0
2011-09-02 13:10:00,18.49,18.49,18.42,18.42,75200.0,15.472,15.472,15.4134,15.4134,75200.0
2011-09-02 13:20:00,18.42,18.45,18.42,18.43,44000.0,15.4134,15.4385,15.4134,15.4218,44000.0
2011-09-02 13:30:00,18.43,18.48,18.43,18.45,121600.0,15.4218,15.4636,15.4218,15.4385,121600.0
2011-09-02 13:40:00,18.45,18.48,18.43,18.48,53600.0,15.4385,15.4636,15.4218,15.4636,53600.0
2011-09-02 13:50:00,18.48,18.5,18.45,18.48,81200.0,15.4636,15.4804,15.4385,15.4636,81200.0
2011-09-02 14:00:00,18.47,18.49,18.45,18.47,102800.0,15.4553,15.472,15.4385,15.4553,102800.0
2011-09-02 14:10:00,18.46,18.48,18.42,18.43,109600.0,15.4469,15.4636,15.4134,15.4218,109600.0
2011-09-02 14:20:00,18.43,18.45,18.39,18.43,75600.0,15.4218,15.4385,15.3883,15.4218,75600.0
2011-09-02 14:30:00,18.43,18.43,18.37,18.4,72000.0,15.4218,15.4218,15.3716,15.3967,72000.0
2011-09-02 14:40:00,18.4,18.42,18.34,18.34,44400.0,15.3967,15.4134,15.3465,15.3465,44400.0
2011-09-02 14:50:00,18.35,18.48,18.35,18.44,348000.0,15.3548,15.4636,15.3548,15.4302,348000.0
2011-09-02 15:00:00,18.44,18.45,18.39,18.41,61600.0,15.4302,15.4385,15.3883,15.4051,61600.0
2011-09-02 15:10:00,18.41,18.43,18.38,18.41,74800.0,15.4051,15.4218,15.3799,15.4051,74800.0
2011-09-02 15:20:00,18.41,18.45,18.41,18.43,72400.0,15.4051,15.4385,15.4051,15.4218,72400.0
2011-09-02 15:30:00,18.43,18.49,18.43,18.48,100000.0,15.4218,15.472,15.4218,15.4636,100000.0
2011-09-02 15:40:00,18.49,18.5,18.42,18.43,166800.0,15.472,15.4804,15.4134,15.4218,166800.0
2011-09-02 15:50:00,18.43,18.47,18.4,18.4,317200.0,15.4218,15.4553,15.3967,15.3967,317200.0
2011-09-06 09:30:00,18.0,18.09,17.89,17.96,168800.0,15.062,15.1373,14.9699,15.0285,168800.0
2011-09-06 09:40:00,17.96,18.06,17.96,18.03,122400.0,15.0285,15.1122,15.0285,15.0871,122400.0
2011-09-06 09:50:00,18.03,18.11,18.02,18.11,127600.0,15.0871,15.154,15.0787,15.154,127600.0
2011-09-06 10:00:00,18.13,18.19,18.09,18.12,72400.0,15.1708,15.221,15.1373,15.1624,72400.0
2011-09-06 10:10:00,18.15,18.15,18.04,18.07,94400.0,15.1875,15.1875,15.0954,15.1205,94400.0
2011-09-06 10:20:00,18.07,18.09,17.99,18.0,53600.0,15.1205,15.1373,15.0536,15.062,53600.0
2011-09-06 10:30:00,17.99,18.03,17.98,18.02,69200.0,15.0536,15.0871,15.0452,15.0787,69200.0
2011-09-06 10:40:00,18.04,18.06,17.99,18.02,86400.0,15.0954,15.1122,15.0536,15.0787,86400.0
2011-09-06 10:50:00,18.06,18.15,18.04,18.15,63600.0,15.1122,15.1875,15.0954,15.1875,63600.0
2011-09-06 11:00:00,18.15,18.16,18.1,18.13,52000.0,15.1875,15.1959,15.1457,15.1708,52000.0
2011-09-06 11:10:00,18.14,18.25,18.12,18.22,76800.0,15.1791,15.2712,15.1624,15.2461,76800.0
2011-09-06 11:20:00,18.21,18.21,18.16,18.2,94000.0,15.2377,15.2377,15.1959,15.2293,94000.0
2011-09-06 11:30:00,18.21,18.27,18.17,18.17,56000.0,15.2377,15.2879,15.2042,15.2042,56000.0
2011-09-06 11:40:00,18.16,18.17,18.11,18.11,62400.0,15.1959,15.2042,15.154,15.154,62400.0
2011-09-06 11:50:00,18.12,18.2,18.12,18.17,33200.0,15.1624,15.2293,15.1624,15.2042,33200.0
2011-09-06 12:00:00,18.17,18.2,18.14,18.17,36400.0,15.2042,15.2293,15.1791,15.2042,36400.0
2011-09-06 12:10:00,18.16,18.21,18.16,18.18,48000.0,15.1959,15.2377,15.1959,15.2126,48000.0
2011-09-06 12:20:00,18.19,18.24,18.18,18.22,43600.0,15.221,15.2628,15.2126,15.2461,43600.0
2011-09-06 12:30:00,18.21,18.25,18.19,18.21,80000.0,15.2377,15.2712,15.221,15.2377,80000.0
2011-09-06 12:40:00,18.21,18.21,18.18,18.21,33600.0,15.2377,15.2377,15.2126,15.2377,33600.0
2011-09-06 12:50:00,18.21,18.23,18.18,18.22,40400.0,15.2377,15.2544,15.2126,15.2461,40400.0
2011-09-06 13:00:00,18.23,18.25,18.21,18.24,63600.0,15.2544,15.2712,15.2377,15.2628,63600.0
2011-09-06 13:10:00,18.24,18.29,18.24,18.25,32000.0,15.2628,15.3046,15.2628,15.2712,32000.0
2011-09-06 13:20:00,18.26,18.3,18.26,18.26,56000.0,15.2795,15.313,15.2795,15.2795,56000.0
2011-09-06 13:30:00,18.25,18.29,18.23,18.29,61200.0,15.2712,15.3046,15.2544,15.3046,61200.0
2011-09-06 13:40:00,18.29,18.34,18.28,18.33,60400.0,15.3046,15.3465,15.2963,15.3381,60400.0
2011-09-06 13:50:00,18.34,18.34,18.31,18.32,46800.0,15.3465,15.3465,15.3214,15.3297,46800.0
2011-09-06 14:00:00,18.32,18.35,18.29,18.34,76800.0,15.3297,15.3548,15.3046,15.3465,76800.0
2011-09-06 14:10:00,18.35,18.41,18.34,18.4,88400.0,15.3548,15.4051,15.3465,15.3967,88400.0
2011-09-06 14:20:00,18.4,18.44,18.36,18.4,171600.0,15.3967,15.4302,15.3632,15.3967,171600.0
2011-09-06 14:30:00,18.4,18.4,18.36,18.37,67200.0,15.3967,15.3967,15.3632,15.3716,67200.0
2011-09-06 14:40:00,18.36,18.37,18.33,18.33,58000.0,15.3632,15.3716,15.3381,15.3381,58000.0
2011-09-06 14:50:00,18.33,18.34,18.31,18.31,89200.0,15.3381,15.3465,15.3214,15.3214,89200.0
2011-09-06 15:00:00,18.32,18.32,18.25,18.27,119200.0,15.3297,15.3297,15.2712,15.2879,119200.0
2011-09-06 15:10:00,18.27,18.31,18.27,18.31,225200.0,15.2879,15.3214,15.2879,15.3214,225200.0
2011-09-06 15:20:00,18.31,18.38,18.31,18.35,156400.0,15.3214,15.3799,15.3214,15.3548,156400.0
2011-09-06 15:30:00,18.34,18.41,18.31,18.4,154800.0,15.3465,15.4051,15.3214,15.3967,154800.0
2011-09-06 15:40:00,18.41,18.46,18.39,18.44,174800.0,15.4051,15.4469,15.3883,15.4302,174800.0
2011-09-06 15:50:00,18.43,18.51,18.42,18.48,372400.0,15.4218,15.4887,15.4134,15.4636,372400.0
2011-09-07 09:30:00,18.65,18.72,18.58,18.62,79200.0,15.6059,15.6645,15.5473,15.5808,79200.0
2011-09-07 09:40:00,18.61,18.71,18.56,18.68,88800.0,15.5724,15.6561,15.5306,15.631,88800.0
2011-09-07 09:50:00,18.68,18.72,18.64,18.66,59600.0,15.631,15.6645,15.5975,15.6142,59600.0
2011-09-07 10:00:00,18.68,18.68,18.61,18.67,88000.0,15.631,15.631,15.5724,15.6226,88000.0
2011-09-07 10:10:00,18.68,18.73,18.63,18.73,187600.0,15.631,15.6728,15.5891,15.6728,187600.0
2011-09-07 10:20:00,18.73,18.76,18.68,18.68,125200.0,15.6728,15.6979,15.631,15.631,125200.0
2011-09-07 10:30:00,18.7,18.72,18.64,18.69,40000.0,15.6477,15.6645,15.5975,15.6393,40000.0
2011-09-07 10:40:00,18.69,18.76,18.69,18.73,66400.0,15.6393,15.6979,15.6393,15.6728,66400.0
2011-09-07 10:50:00,18.74,18.74,18.7,18.7,91200.0,15.6812,15.6812,15.6477,15.6477,91200.0
2011-09-07 11:00:00,18.7,18.75,18.69,18.74,65200.0,15.6477,15.6896,15.6393,15.6812,65200.0
2011-09-07 11:10:00,18.74,18.77,18.73,18.75,89600.0,15.6812,15.7063,15.6728,15.6896,89600.0
2011-09-07 11:20:00,18.75,18.79,18.75,18.77,109200.0,15.6896,15.723,15.6896,15.7063,109200.0
2011-09-07 11:30:00,18.78,18.79,18.75,18.78,67600.0,15.7147,15.723,15.6896,15.7147,67600.0
2011-09-07 11:40:00,18.78,18.81,18.78,18.81,53200.0,15.7147,15.7398,15.7147,15.7398,53200.0
2011-09-07 11:50:00,18.81,18.83,18.8,18.8,32000.0,15.7398,15.7565,15.7314,15.7314,32000.0
2011-09-07 12:00:00,18.8,18.8,18.75,18.76,32000.0,15.7314,15.7314,15.6896,15.6979,32000.0
2011-09-07 12:10:00,18.76,18.78,18.76,18.77,83200.0,15.6979,15.7147,15.6979,15.7063,83200.0
2011-09-07 12:20:00,18.77,18.77,18.75,18.75,43600.0,15.7063,15.7063,15.6896,15.6896,43600.0
2011-09-07 12:30:00,18.76,18.78,18.75,18.77,35200.0,15.6979,15.7147,15.6896,15.7063,35200.0
2011-09-07 12:40:00,18.77,18.77,18.75,18.75,58800.0,15.7063,15.7063,15.6896,15.6896,58800.0
2011-09-07 12:50:00,18.75,18.78,18.75,18.77,27200.0,15.6896,15.7147,15.6896,15.7063,27200.0
2011-09-07 13:00:00,18.77,18.79,18.77,18.79,106400.0,15.7063,15.723,15.7063,15.723,106400.0
2011-09-07 13:10:00,18.79,18.83,18.79,18.82,19600.0,15.723,15.7565,15.723,15.7481,19600.0
2011-09-07 13:20:00,18.82,18.84,18.81,18.84,24800.0,15.7481,15.7649,15.7398,15.7649,24800.0
2011-09-07 13:30:00,18.84,18.84,18.77,18.78,46800.0,15.7649,15.7649,15.7063,15.7147,46800.0
2011-09-07 13:40:00,18.79,18.79,18.76,18.79,48800.0,15.723,15.723,15.6979,15.723,48800.0
2011-09-07 13:50:00,18.78,18.8,18.77,18.78,47600.0,15.7147,15.7314,15.7063,15.7147,47600.0
2011-09-07 14:00:00,18.78,18.84,18.76,18.83,125600.0,15.7147,15.7649,15.6979,15.7565,125600.0
2011-09-07 14:10:00,18.84,18.86,18.82,18.83,57200.0,15.7649,15.7816,15.7481,15.7565,57200.0
2011-09-07 14:20:00,18.83,18.85,18.82,18.84,58000.0,15.7565,15.7732,15.7481,15.7649,58000.0
2011-09-07 14:30:00,18.85,18.87,18.83,18.85,52800.0,15.7732,15.79,15.7565,15.7732,52800.0
2011-09-07 14:40:00,18.85,18.91,18.85,18.91,81200.0,15.7732,15.8234,15.7732,15.8234,81200.0
2011-09-07 14:50:00,18.91,18.92,18.89,18.92,32800.0,15.8234,15.8318,15.8067,15.8318,32800.0
2011-09-07 15:00:00,18.91,18.92,18.89,18.9,140400.0,15.8234,15.8318,15.8067,15.8151,140400.0
2011-09-07 15:10:00,18.9,18.9,18.85,18.87,93600.0,15.8151,15.8151,15.7732,15.79,93600.0
2011-09-07 15:20:00,18.87,18.88,18.84,18.86,61600.0,15.79,15.7983,15.7649,15.7816,61600.0
2011-09-07 15:30:00,18.87,18.88,18.82,18.85,86800.0,15.79,15.7983,15.7481,15.7732,86800.0
2011-09-07 15:40:00,18.85,18.88,18.84,18.86,212800.0,15.7732,15.7983,15.7649,15.7816,212800.0
2011-09-07 15:50:00,18.86,18.91,18.84,18.9,248800.0,15.7816,15.8234,15.7649,15.8151,248800.0
2011-09-08 09:30:00,18.85,18.88,18.77,18.86,84000.0,15.7732,15.7983,15.7063,15.7816,84000.0
2011-09-08 09:40:00,18.84,18.85,18.8,18.84,78800.0,15.7649,15.7732,15.7314,15.7649,78800.0
2011-09-08 09:50:00,18.84,18.85,18.79,18.82,35600.0,15.7649,15.7732,15.723,15.7481,35600.0
2011-09-08 10:00:00,18.82,18.86,18.77,18.86,56800.0,15.7481,15.7816,15.7063,15.7816,56800.0
2011-09-08 10:10:00,18.86,18.89,18.82,18.89,22400.0,15.7816,15.8067,15.7481,15.8067,22400.0
2011-09-08 10:20:00,18.89,18.93,18.86,18.88,25200.0,15.8067,15.8402,15.7816,15.7983,25200.0
2011-09-08 10:30:00,18.89,18.95,18.89,18.91,39600.0,15.8067,15.8569,15.8067,15.8234,39600.0
2011-09-08 10:40:00,18.92,18.95,18.87,18.88,38000.0,15.8318,15.8569,15.79,15.7983,38000.0
2011-09-08 10:50:00,18.87,19.0,18.87,18.99,229200.0,15.79,15.8988,15.79,15.8904,229200.0
2011-09-08 11:00:00,18.98,19.0,18.97,18.98,44800.0,15.882,15.8988,15.8736,15.882,44800.0
2011-09-08 11:10:00,18.98,19.02,18.96,19.0,72400.0,15.882,15.9155,15.8653,15.8988,72400.0
2011-09-08 11:20:00,18.98,19.01,18.91,18.91,92800.0,15.882,15.9071,15.8234,15.8234,92800.0
2011-09-08 11:30:00,18.91,18.96,18.89,18.95,66400.0,15.8234,15.8653,15.8067,15.8569,66400.0
2011-09-08 11:40:00,18.95,18.95,18.88,18.88,39200.0,15.8569,15.8569,15.7983,15.7983,39200.0
2011-09-08 11:50:00,18.87,18.9,18.82,18.85,49200.0,15.79,15.8151,15.7481,15.7732,49200.0
2011-09-08 12:00:00,18.84,18.86,18.82,18.84,20400.0,15.7649,15.7816,15.7481,15.7649,20400.0
2011-09-08 12:10:00,18.84,18.85,18.83,18.83,31600.0,15.7649,15.7732,15.7565,15.7565,31600.0
2011-09-08 12:20:00,18.83,18.85,18.8,18.81,37200.0,15.7565,15.7732,15.7314,15.7398,37200.0
2011-09-08 12:30:00,18.8,18.82,18.78,18.78,65200.0,15.7314,15.7481,15.7147,15.7147,65200.0
2011-09-08 12:40:00,18.78,18.82,18.75,18.79,32000.0,15.7147,15.7481,15.6896,15.723,32000.0
2011-09-08 12:50:00,18.79,18.85,18.79,18.85,40400.0,15.723,15.7732,15.723,15.7732,40400.0
2011-09-08 13:00:00,18.84,18.84,18.8,18.82,52800.0,15.7649,15.7649,15.7314,15.7481,52800.0
2011-09-08 13:10:00,18.81,18.83,18.78,18.83,17600.0,15.7398,15.7565,15.7147,15.7565,17600.0
2011-09-08 13:20:00,18.83,18.85,18.81,18.83,28400.0,15.7565,15.7732,15.7398,15.7565,28400.0
2011-09-08 13:30:00,18.84,18.87,18.76,18.81,124800.0,15.7649,15.79,15.6979,15.7398,124800.0
2011-09-08 13:40:00,18.81,18.81,18.71,18.76,101200.0,15.7398,15.7398,15.6561,15.6979,101200.0
2011-09-08 13:50:00,18.76,18.79,18.73,18.77,67200.0,15.6979,15.723,15.6728,15.7063,67200.0
2011-09-08 14:00:00,18.76,18.81,18.74,18.8,88400.0,15.6979,15.7398,15.6812,15.7314,88400.0
2011-09-08 14:10:00,18.79,18.8,18.75,18.77,32000.0,15.723,15.7314,15.6896,15.7063,32000.0
2011-09-08 14:20:00,18.76,18.76,18.68,18.71,44400.0,15.6979,15.6979,15.631,15.6561,44400.0
2011-09-08 14:30:00,18.71,18.76,18.7,18.75,39200.0,15.6561,15.6979,15.6477,15.6896,39200.0
2011-09-08 14:40:00,18.74,18.77,18.7,18.7,32000.0,15.6812,15.7063,15.6477,15.6477,32000.0
2011-09-08 14:50:00,18.71,18.74,18.69,18.74,42800.0,15.6561,15.6812,15.6393,15.6812,42800.0
2011-09-08 15:00:00,18.73,18.74,18.66,18.7,68400.0,15.6728,15.6812,15.6142,15.6477,68400.0
2011-09-08 15:10:00,18.69,18.69,18.65,18.68,51600.0,15.6393,15.6393,15.6059,15.631,51600.0
2011-09-08 15:20:00,18.69,18.78,18.69,18.78,56400.0,15.6393,15.7147,15.6393,15.7147,56400.0
2011-09-08 15:30:00,18.78,18.83,18.75,18.8,174400.0,15.7147,15.7565,15.6896,15.7314,174400.0
2011-09-08 15:40:00,18.8,18.85,18.79,18.81,190000.0,15.7314,15.7732,15.723,15.7398,190000.0
2011-09-08 15:50:00,18.81,18.81,18.73,18.75,214400.0,15.7398,15.7398,15.6728,15.6896,214400.0
2011-09-09 09:30:00,18.55,18.63,18.5,18.55,81200.0,15.5222,15.5891,15.4804,15.5222,81200.0
2011-09-09 09:40:00,18.56,18.67,18.5,18.63,40000.0,15.5306,15.6226,15.4804,15.5891,40000.0
2011-09-09 09:50:00,18.64,18.72,18.6,18.6,58000.0,15.5975,15.6645,15.564,15.564,58000.0
2011-09-09 10:00:00,18.6,18.71,18.6,18.66,49600.0,15.564,15.6561,15.564,15.6142,49600.0
2011-09-09 10:10:00,18.66,18.7,18.6,18.67,79600.0,15.6142,15.6477,15.564,15.6226,79600.0
2011-09-09 10:20:00,18.67,18.67,18.6,18.62,216800.0,15.6226,15.6226,15.564,15.5808,216800.0
2011-09-09 10:30:00,18.63,18.63,18.57,18.61,107200.0,15.5891,15.5891,15.5389,15.5724,107200.0
2011-09-09 10:40:00,18.61,18.67,18.59,18.67,123200.0,15.5724,15.6226,15.5557,15.6226,123200.0
2011-09-09 10:50:00,18.67,18.75,18.67,18.73,200800.0,15.6226,15.6896,15.6226,15.6728,200800.0
2011-09-09 11:00:00,18.73,18.8,18.72,18.8,39600.0,15.6728,15.7314,15.6645,15.7314,39600.0
2011-09-09 11:10:00,18.82,18.84,18.69,18.7,127600.0,15.7481,15.7649,15.6393,15.6477,127600.0
2011-09-09 11:20:00,18.7,18.7,18.51,18.51,101200.0,15.6477,15.6477,15.4887,15.4887,101200.0
2011-09-09 11:30:00,18.53,18.62,18.53,18.57,56800.0,15.5055,15.5808,15.5055,15.5389,56800.0
2011-09-09 11:40:00,18.57,18.57,18.48,18.48,246800.0,15.5389,15.5389,15.4636,15.4636,246800.0
2011-09-09 11:50:00,18.48,18.48,18.4,18.44,95200.0,15.4636,15.4636,15.3967,15.4302,95200.0
2011-09-09 12:00:00,18.45,18.47,18.41,18.42,52400.0,15.4385,15.4553,15.4051,15.4134,52400.0
2011-09-09 12:10:00,18.42,18.47,18.4,18.47,58000.0,15.4134,15.4553,15.3967,15.4553,58000.0
2011-09-09 12:20:00,18.46,18.49,18.45,18.46,97200.0,15.4469,15.472,15.4385,15.4469,97200.0
2011-09-09 12:30:00,18.46,18.46,18.38,18.4,33200.0,15.4469,15.4469,15.3799,15.3967,33200.0
2011-09-09 12:40:00,18.4,18.42,18.39,18.41,30000.0,15.3967,15.4134,15.3883,15.4051,30000.0
2011-09-09 12:50:00,18.4,18.5,18.4,18.48,59200.0,15.3967,15.4804,15.3967,15.4636,59200.0
2011-09-09 13:00:00,18.48,18.48,18.42,18.48,53200.0,15.4636,15.4636,15.4134,15.4636,53200.0
2011-09-09 13:10:00,18.47,18.54,18.46,18.48,54000.0,15.4553,15.5138,15.4469,15.4636,54000.0
2011-09-09 13:20:00,18.49,18.49,18.44,18.48,38400.0,15.472,15.472,15.4302,15.4636,38400.0
2011-09-09 13:30:00,18.48,18.48,18.43,18.48,34400.0,15.4636,15.4636,15.4218,15.4636,34400.0
2011-09-09 13:40:00,18.48,18.5,18.42,18.42,50000.0,15.4636,15.4804,15.4134,15.4134,50000.0
2011-09-09 13:50:00,18.41,18.45,18.41,18.45,42000.0,15.4051,15.4385,15.4051,15.4385,42000.0
2011-09-09 14:00:00,18.43,18.49,18.43,18.49,44800.0,15.4218,15.472,15.4218,15.472,44800.0
2011-09-09 14:10:00,18.48,18.48,18.4,18.44,92400.0,15.4636,15.4636,15.3967,15.4302,92400.0
2011-09-09 14:20:00,18.44,18.46,18.44,18.45,122800.0,15.4302,15.4469,15.4302,15.4385,122800.0
2011-09-09 14:30:00,18.45,18.46,18.43,18.45,176400.0,15.4385,15.4469,15.4218,15.4385,176400.0
2011-09-09 14:40:00,18.44,18.51,18.44,18.46,66000.0,15.4302,15.4887,15.4302,15.4469,66000.0
2011-09-09 14:50:00,18.46,18.47,18.43,18.45,180000.0,15.4469,15.4553,15.4218,15.4385,180000.0
2011-09-09 15:00:00,18.44,18.5,18.42,18.5,107600.0,15.4302,15.4804,15.4134,15.4804,107600.0
2011-09-09 15:10:00,18.5,18.51,18.47,18.5,89200.0,15.4804,15.4887,15.4553,15.4804,89200.0
2011-09-09 15:20:00,18.5,18.51,18.45,18.45,86800.0,15.4804,15.4887,15.4385,15.4385,86800.0
2011-09-09 15:30:00,18.45,18.57,18.45,18.57,161600.0,15.4385,15.5389,15.4385,15.5389,161600.0
2011-09-09 15:40:00,18.56,18.6,18.54,18.57,228000.0,15.5306,15.564,15.5138,15.5389,228000.0
2011-09-09 15:50:00,18.57,18.58,18.52,18.52,393600.0,15.5389,15.5473,15.4971,15.4971,393600.0
2011-09-12 09:30:00,18.25,18.42,18.25,18.4,286400.0,15.2712,15.4134,15.2712,15.3967,286400.0
2011-09-12 09:40:00,18.4,18.52,18.36,18.51,353600.0,15.3967,15.4971,15.3632,15.4887,353600.0
2011-09-12 09:50:00,18.5,18.74,18.5,18.68,164000.0,15.4804,15.6812,15.4804,15.631,164000.0
2011-09-12 10:00:00,18.69,18.7,18.56,18.65,160000.0,15.6393,15.6477,15.5306,15.6059,160000.0
2011-09-12 10:10:00,18.66,18.66,18.45,18.48,97200.0,15.6142,15.6142,15.4385,15.4636,97200.0
2011-09-12 10:20:00,18.47,18.5,18.46,18.46,41600.0,15.4553,15.4804,15.4469,15.4469,41600.0
2011-09-12 10:30:00,18.47,18.52,18.45,18.52,31600.0,15.4553,15.4971,15.4385,15.4971,31600.0
2011-09-12 10:40:00,18.5,18.5,18.43,18.44,98000.0,15.4804,15.4804,15.4218,15.4302,98000.0
2011-09-12 10:50:00,18.43,18.48,18.38,18.4,53600.0,15.4218,15.4636,15.3799,15.3967,53600.0
2011-09-12 11:00:00,18.4,18.52,18.39,18.5,81600.0,15.3967,15.4971,15.3883,15.4804,81600.0
2011-09-12 11:10:00,18.5,18.55,18.47,18.53,72400.0,15.4804,15.5222,15.4553,15.5055,72400.0
2011-09-12 11:20:00,18.53,18.59,18.53,18.57,52000.0,15.5055,15.5557,15.5055,15.5389,52000.0
2011-09-12 11:30:00,18.57,18.63,18.54,18.62,68000.0,15.5389,15.5891,15.5138,15.5808,68000.0
2011-09-12 11:40:00,18.62,18.64,18.61,18.61,37200.0,15.5808,15.5975,15.5724,15.5724,37200.0
2011-09-12 11:50:00,18.61,18.62,18.56,18.6,174400.0,15.5724,15.5808,15.5306,15.564,174400.0
2011-09-12 12:00:00,18.61,18.66,18.61,18.66,51200.0,15.5724,15.6142,15.5724,15.6142,51200.0
2011-09-12 12:10:00,18.66,18.67,18.63,18.65,68800.0,15.6142,15.6226,15.5891,15.6059,68800.0
2011-09-12 12:20:00,18.65,18.69,18.64,18.68,128000.0,15.6059,15.6393,15.5975,15.631,128000.0
2011-09-12 12:30:00,18.68,18.68,18.61,18.61,251600.0,15.631,15.631,15.5724,15.5724,251600.0
2011-09-12 12:40:00,18.61,18.65,18.6,18.61,65200.0,15.5724,15.6059,15.564,15.5724,65200.0
2011-09-12 12:50:00,18.61,18.67,18.61,18.65,32800.0,15.5724,15.6226,15.5724,15.6059,32800.0
2011-09-12 13:00:00,18.65,18.72,18.64,18.65,138000.0,15.6059,15.6645,15.5975,15.6059,138000.0
2011-09-12 13:10:00,18.66,18.7,18.64,18.64,57200.0,15.6142,15.6477,15.5975,15.5975,57200.0
2011-09-12 13:20:00,18.64,18.65,18.6,18.6,27600.0,15.5975,15.6059,15.564,15.564,27600.0
2011-09-12 13:30:00,18.6,18.62,18.52,18.54,94400.0,15.564,15.5808,15.4971,15.5138,94400.0
2011-09-12 13:40:00,18.54,18.61,18.54,18.59,129600.0,15.5138,15.5724,15.5138,15.5557,129600.0
2011-09-12 13:50:00,18.6,18.64,18.6,18.63,79200.0,15.564,15.5975,15.564,15.5891,79200.0
2011-09-12 14:00:00,18.63,18.63,18.56,18.59,120400.0,15.5891,15.5891,15.5306,15.5557,120400.0
2011-09-12 14:10:00,18.59,18.6,18.55,18.57,38800.0,15.5557,15.564,15.5222,15.5389,38800.0
2011-09-12 14:20:00,18.57,18.66,18.56,18.66,80400.0,15.5389,15.6142,15.5306,15.6142,80400.0
2011-09-12 14:30:00,18.66,18.8,18.65,18.76,175200.0,15.6142,15.7314,15.6059,15.6979,175200.0
2011-09-12 14:40:00,18.77,18.84,18.72,18.73,110400.0,15.7063,15.7649,15.6645,15.6728,110400.0
2011-09-12 14:50:00,18.73,18.73,18.64,18.64,66400.0,15.6728,15.6728,15.5975,15.5975,66400.0
2011-09-12 15:00:00,18.65,18.68,18.64,18.65,90000.0,15.6059,15.631,15.5975,15.6059,90000.0
2011-09-12 15:10:00,18.66,18.7,18.65,18.69,72000.0,15.6142,15.6477,15.6059,15.6393,72000.0
2011-09-12 15:20:00,18.69,18.77,18.66,18.77,95200.0,15.6393,15.7063,15.6142,15.7063,95200.0
2011-09-12 15:30:00,18.77,18.82,18.77,18.81,191600.0,15.7063,15.7481,15.7063,15.7398,191600.0
2011-09-12 15:40:00,18.79,18.9,18.77,18.89,448000.0,15.723,15.8151,15.7063,15.8067,448000.0
2011-09-12 15:50:00,18.88,18.97,18.87,18.95,404400.0,15.7983,15.8736,15.79,15.8569,404400.0
2011-09-13 09:30:00,18.94,19.1,18.89,18.92,60400.0,15.8485,15.9824,15.8067,15.8318,60400.0
2011-09-13 09:40:00,18.92,19.03,18.87,19.02,111200.0,15.8318,15.9239,15.79,15.9155,111200.0
2011-09-13 09:50:00,19.01,19.29,19.01,19.23,161200.0,15.9071,16.1414,15.9071,16.0912,161200.0
2011-09-13 10:00:00,19.25,19.37,19.21,19.28,206400.0,16.1079,16.2084,16.0745,16.133,206400.0
2011-09-13 10:10:00,19.27,19.29,19.15,19.2,194800.0,16.1247,16.1414,16.0243,16.0661,194800.0
2011-09-13 10:20:00,19.2,19.25,19.17,19.22,120800.0,16.0661,16.1079,16.041,16.0828,120800.0
2011-09-13 10:30:00,19.22,19.24,19.15,19.23,110000.0,16.0828,16.0996,16.0243,16.0912,110000.0
2011-09-13 10:40:00,19.21,19.26,19.19,19.25,62000.0,16.0745,16.1163,16.0577,16.1079,62000.0
2011-09-13 10:50:00,19.24,19.28,19.13,19.15,108000.0,16.0996,16.133,16.0075,16.0243,108000.0
2011-09-13 11:00:00,19.15,19.16,19.05,19.09,67600.0,16.0243,16.0326,15.9406,15.9741,67600.0
2011-09-13 11:10:00,19.1,19.15,19.07,19.08,66400.0,15.9824,16.0243,15.9573,15.9657,66400.0
2011-09-13 11:20:00,19.07,19.11,19.06,19.09,35200.0,15.9573,15.9908,15.949,15.9741,35200.0
2011-09-13 11:30:00,19.1,19.1,19.03,19.08,65200.0,15.9824,15.9824,15.9239,15.9657,65200.0
2011-09-13 11:40:00,19.08,19.1,19.05,19.07,41600.0,15.9657,15.9824,15.9406,15.9573,41600.0
2011-09-13 11:50:00,19.06,19.14,19.05,19.09,69200.0,15.949,16.0159,15.9406,15.9741,69200.0
2011-09-13 12:00:00,19.08,19.12,19.02,19.12,69200.0,15.9657,15.9992,15.9155,15.9992,69200.0
2011-09-13 12:10:00,19.13,19.17,19.1,19.14,51600.0,16.0075,16.041,15.9824,16.0159,51600.0
2011-09-13 12:20:00,19.14,19.14,19.06,19.13,60000.0,16.0159,16.0159,15.949,16.0075,60000.0
2011-09-13 12:30:00,19.13,19.17,19.12,19.17,46400.0,16.0075,16.041,15.9992,16.041,46400.0
2011-09-13 12:40:00,19.17,19.2,19.13,19.16,35600.0,16.041,16.0661,16.0075,16.0326,35600.0
2011-09-13 12:50:00,19.16,19.18,19.13,19.18,37200.0,16.0326,16.0494,16.0075,16.0494,37200.0
2011-09-13 13:00:00,19.17,19.19,19.15,19.16,50800.0,16.041,16.0577,16.0243,16.0326,50800.0
2011-09-13 13:10:00,19.16,19.21,19.15,19.17,76800.0,16.0326,16.0745,16.0243,16.041,76800.0
2011-09-13 13:20:00,19.17,19.19,19.16,19.17,29200.0,16.041,16.0577,16.0326,16.041,29200.0
2011-09-13 13:30:00,19.16,19.16,19.11,19.13,48800.0,16.0326,16.0326,15.9908,16.0075,48800.0
2011-09-13 13:40:00,19.14,19.17,19.11,19.16,64400.0,16.0159,16.041,15.9908,16.0326,64400.0
2011-09-13 13:50:00,19.16,19.19,19.13,19.14,116400.0,16.0326,16.0577,16.0075,16.0159,116400.0
2011-09-13 14:00:00,19.14,19.16,19.12,19.14,186400.0,16.0159,16.0326,15.9992,16.0159,186400.0
2011-09-13 14:10:00,19.15,19.16,19.11,19.12,81200.0,16.0243,16.0326,15.9908,15.9992,81200.0
2011-09-13 14:20:00,19.12,19.21,19.12,19.21,83600.0,15.9992,16.0745,15.9992,16.0745,83600.0
2011-09-13 14:30:00,19.22,19.22,19.16,19.17,70400.0,16.0828,16.0828,16.0326,16.041,70400.0
2011-09-13 14:40:00,19.18,19.2,19.1,19.1,49200.0,16.0494,16.0661,15.9824,15.9824,49200.0
2011-09-13 14:50:00,19.1,19.16,19.1,19.15,152800.0,15.9824,16.0326,15.9824,16.0243,152800.0
2011-09-13 15:00:00,19.15,19.18,19.12,19.14,107600.0,16.0243,16.0494,15.9992,16.0159,107600.0
2011-09-13 15:10:00,19.16,19.17,19.06,19.08,124000.0,16.0326,16.041,15.949,15.9657,124000.0
2011-09-13 15:20:00,19.06,19.16,19.03,19.15,144400.0,15.949,16.0326,15.9239,16.0243,144400.0
2011-09-13 15:30:00,19.16,19.23,19.16,19.21,162800.0,16.0326,16.0912,16.0326,16.0745,162800.0
2011-09-13 15:40:00,19.2,19.26,19.19,19.25,173200.0,16.0661,16.1163,16.0577,16.1079,173200.0
2011-09-13 15:50:00,19.25,19.26,19.19,19.24,424400.0,16.1079,16.1163,16.0577,16.0996,424400.0
2011-09-14 09:30:00,19.29,19.41,19.26,19.3,111600.0,16.1414,16.2418,16.1163,16.1498,111600.0
2011-09-14 09:40:00,19.29,19.3,19.07,19.09,270400.0,16.1414,16.1498,15.9573,15.9741,270400.0
2011-09-14 09:50:00,19.08,19.09,18.98,19.05,240400.0,15.9657,15.9741,15.882,15.9406,240400.0
2011-09-14 10:00:00,19.06,19.12,19.01,19.04,165200.0,15.949,15.9992,15.9071,15.9322,165200.0
2011-09-14 10:10:00,19.04,19.1,18.96,18.97,166400.0,15.9322,15.9824,15.8653,15.8736,166400.0
2011-09-14 10:20:00,18.96,19.07,18.91,19.05,106800.0,15.8653,15.9573,15.8234,15.9406,106800.0
2011-09-14 10:30:00,19.06,19.07,19.0,19.06,153200.0,15.949,15.9573,15.8988,15.949,153200.0
2011-09-14 10:40:00,19.06,19.06,18.98,19.02,105200.0,15.949,15.949,15.882,15.9155,105200.0
2011-09-14 10:50:00,19.03,19.06,18.99,19.04,89200.0,15.9239,15.949,15.8904,15.9322,89200.0
2011-09-14 11:00:00,19.03,19.07,19.02,19.03,286800.0,15.9239,15.9573,15.9155,15.9239,286800.0
2011-09-14 11:10:00,19.03,19.07,18.99,18.99,146800.0,15.9239,15.9573,15.8904,15.8904,146800.0
2011-09-14 11:20:00,18.99,19.07,18.98,19.06,93600.0,15.8904,15.9573,15.882,15.949,93600.0
2011-09-14 11:30:00,19.07,19.07,19.03,19.06,113200.0,15.9573,15.9573,15.9239,15.949,113200.0
2011-09-14 11:40:00,19.06,19.07,19.04,19.05,60800.0,15.949,15.9573,15.9322,15.9406,60800.0
2011-09-14 11:50:00,19.06,19.11,19.06,19.11,86000.0,15.949,15.9908,15.949,15.9908,86000.0
2011-09-14 12:00:00,19.12,19.12,19.1,19.11,82800.0,15.9992,15.9992,15.9824,15.9908,82800.0
2011-09-14 12:10:00,19.11,19.13,19.09,19.11,88800.0,15.9908,16.0075,15.9741,15.9908,88800.0
2011-09-14 12:20:00,19.09,19.11,19.06,19.1,116800.0,15.9741,15.9908,15.949,15.9824,116800.0
2011-09-14 12:30:00,19.1,19.21,19.1,19.2,122800.0,15.9824,16.0745,15.9824,16.0661,122800.0
2011-09-14 12:40:00,19.2,19.24,19.2,19.2,94000.0,16.0661,16.0996,16.0661,16.0661,94000.0
2011-09-14 12:50:00,19.19,19.21,19.17,19.19,94800.0,16.0577,16.0745,16.041,16.0577,94800.0
2011-09-14 13:00:00,19.19,19.27,19.17,19.24,84400.0,16.0577,16.1247,16.041,16.0996,84400.0
2011-09-14 13:10:00,19.24,19.25,19.21,19.22,28400.0,16.0996,16.1079,16.0745,16.0828,28400.0
2011-09-14 13:20:00,19.23,19.24,19.18,19.22,48000.0,16.0912,16.0996,16.0494,16.0828,48000.0
2011-09-14 13:30:00,19.23,19.26,19.2,19.26,84800.0,16.0912,16.1163,16.0661,16.1163,84800.0
2011-09-14 13:40:00,19.27,19.3,19.26,19.3,53600.0,16.1247,16.1498,16.1163,16.1498,53600.0
2011-09-14 13:50:00,19.31,19.32,19.23,19.25,83200.0,16.1582,16.1665,16.0912,16.1079,83200.0
2011-09-14 14:00:00,19.25,19.33,19.25,19.33,90800.0,16.1079,16.1749,16.1079,16.1749,90800.0
2011-09-14 14:10:00,19.33,19.36,19.31,19.35,106400.0,16.1749,16.2,16.1582,16.1916,106400.0
2011-09-14 14:20:00,19.34,19.36,19.28,19.3,89200.0,16.1833,16.2,16.133,16.1498,89200.0
2011-09-14 14:30:00,19.3,19.31,19.27,19.3,122400.0,16.1498,16.1582,16.1247,16.1498,122400.0
2011-09-14 14:40:00,19.31,19.31,19.27,19.3,110400.0,16.1582,16.1582,16.1247,16.1498,110400.0
2011-09-14 14:50:00,19.29,19.38,19.29,19.38,133600.0,16.1414,16.2167,16.1414,16.2167,133600.0
2011-09-14 15:00:00,19.38,19.44,19.38,19.43,117600.0,16.2167,16.2669,16.2167,16.2586,117600.0
2011-09-14 15:10:00,19.43,19.47,19.43,19.46,195600.0,16.2586,16.292,16.2586,16.2837,195600.0
2011-09-14 15:20:00,19.46,19.47,19.44,19.45,211200.0,16.2837,16.292,16.2669,16.2753,211200.0
2011-09-14 15:30:00,19.45,19.45,19.4,19.4,285200.0,16.2753,16.2753,16.2335,16.2335,285200.0
2011-09-14 15:40:00,19.4,19.42,19.25,19.28,258000.0,16.2335,16.2502,16.1079,16.133,258000.0
2011-09-14 15:50:00,19.28,19.32,19.24,19.25,576000.0,16.133,16.1665,16.0996,16.1079,576000.0
2011-09-15 09:30:00,19.39,19.48,19.35,19.48,111200.0,16.2251,16.3004,16.1916,16.3004,111200.0
2011-09-15 09:40:00,19.46,19.48,19.34,19.43,71600.0,16.2837,16.3004,16.1833,16.2586,71600.0
2011-09-15 09:50:00,19.43,19.49,19.41,19.41,112000.0,16.2586,16.3088,16.2418,16.2418,112000.0
2011-09-15 10:00:00,19.4,19.53,19.4,19.47,68000.0,16.2335,16.3422,16.2335,16.292,68000.0
2011-09-15 10:10:00,19.46,19.47,19.36,19.43,48400.0,16.2837,16.292,16.2,16.2586,48400.0
2011-09-15 10:20:00,19.43,19.43,19.36,19.39,61200.0,16.2586,16.2586,16.2,16.2251,61200.0
2011-09-15 10:30:00,19.39,19.43,19.34,19.41,131600.0,16.2251,16.2586,16.1833,16.2418,131600.0
2011-09-15 10:40:00,19.41,19.44,19.4,19.42,44000.0,16.2418,16.2669,16.2335,16.2502,44000.0
2011-09-15 10:50:00,19.42,19.45,19.35,19.37,76800.0,16.2502,16.2753,16.1916,16.2084,76800.0
2011-09-15 11:00:00,19.36,19.43,19.32,19.43,57600.0,16.2,16.2586,16.1665,16.2586,57600.0
2011-09-15 11:10:00,19.43,19.44,19.36,19.44,59600.0,16.2586,16.2669,16.2,16.2669,59600.0
2011-09-15 11:20:00,19.43,19.48,19.43,19.48,155200.0,16.2586,16.3004,16.2586,16.3004,155200.0
2011-09-15 11:30:00,19.48,19.52,19.47,19.52,75600.0,16.3004,16.3339,16.292,16.3339,75600.0
2011-09-15 11:40:00,19.52,19.54,19.5,19.52,51600.0,16.3339,16.3506,16.3171,16.3339,51600.0
2011-09-15 11:50:00,19.52,19.52,19.46,19.49,51600.0,16.3339,16.3339,16.2837,16.3088,51600.0
2011-09-15 12:00:00,19.5,19.52,19.46,19.52,39200.0,16.3171,16.3339,16.2837,16.3339,39200.0
2011-09-15 12:10:00,19.52,19.56,19.51,19.55,60400.0,16.3339,16.3673,16.3255,16.359,60400.0
2011-09-15 12:20:00,19.56,19.56,19.51,19.53,29600.0,16.3673,16.3673,16.3255,16.3422,29600.0
2011-09-15 12:30:00,19.53,19.6,19.52,19.59,48000.0,16.3422,16.4008,16.3339,16.3924,48000.0
2011-09-15 12:40:00,19.59,19.6,19.57,19.59,40800.0,16.3924,16.4008,16.3757,16.3924,40800.0
2011-09-15 12:50:00,19.6,19.68,19.59,19.63,398800.0,16.4008,16.4678,16.3924,16.4259,398800.0
2011-09-15 13:00:00,19.63,19.64,19.59,19.63,68400.0,16.4259,16.4343,16.3924,16.4259,68400.0
2011-09-15 13:10:00,19.64,19.65,19.61,19.62,48000.0,16.4343,16.4427,16.4092,16.4176,48000.0
2011-09-15 13:20:00,19.61,19.63,19.6,19.61,40800.0,16.4092,16.4259,16.4008,16.4092,40800.0
2011-09-15 13:30:00,19.6,19.66,19.6,19.64,335600.0,16.4008,16.451,16.4008,16.4343,335600.0
2011-09-15 13:40:00,19.64,19.7,19.64,19.67,70800.0,16.4343,16.4845,16.4343,16.4594,70800.0
2011-09-15 13:50:00,19.67,19.72,19.65,19.71,66000.0,16.4594,16.5012,16.4427,16.4929,66000.0
2011-09-15 14:00:00,19.71,19.76,19.71,19.75,78000.0,16.4929,16.5347,16.4929,16.5263,78000.0
2011-09-15 14:10:00,19.75,19.8,19.75,19.75,109200.0,16.5263,16.5682,16.5263,16.5263,109200.0
2011-09-15 14:20:00,19.75,19.75,19.73,19.75,72800.0,16.5263,16.5263,16.5096,16.5263,72800.0
2011-09-15 14:30:00,19.75,19.79,19.75,19.75,70800.0,16.5263,16.5598,16.5263,16.5263,70800.0
2011-09-15 14:40:00,19.76,19.79,19.72,19.72,104800.0,16.5347,16.5598,16.5012,16.5012,104800.0
2011-09-15 14:50:00,19.72,19.72,19.69,19.7,81200.0,16.5012,16.5012,16.4761,16.4845,81200.0
2011-09-15 15:00:00,19.7,19.73,19.7,19.73,88800.0,16.4845,16.5096,16.4845,16.5096,88800.0
2011-09-15 15:10:00,19.73,19.73,19.65,19.66,110800.0,16.5096,16.5096,16.4427,16.451,110800.0
2011-09-15 15:20:00,19.66,19.72,19.66,19.68,175200.0,16.451,16.5012,16.451,16.4678,175200.0
2011-09-15 15:30:00,19.68,19.78,19.68,19.77,261600.0,16.4678,16.5514,16.4678,16.5431,261600.0
2011-09-15 15:40:00,19.77,19.82,19.69,19.78,212000.0,16.5431,16.5849,16.4761,16.5514,212000.0
2011-09-15 15:50:00,19.79,19.79,19.71,19.75,371200.0,16.5598,16.5598,16.4929,16.5263,371200.0
2011-09-16 09:30:00,19.86,20.18,19.76,20.15,1736400.0,16.6184,16.8861,16.5347,16.861,1736400.0
2011-09-16 09:40:00,20.15,20.27,20.14,20.23,215200.0,16.861,16.9615,16.8527,16.928,215200.0
2011-09-16 09:50:00,20.23,20.25,20.16,20.17,182400.0,16.928,16.9447,16.8694,16.8778,182400.0
2011-09-16 10:00:00,20.17,20.3,20.17,20.29,143200.0,16.8778,16.9866,16.8778,16.9782,143200.0
2011-09-16 10:10:00,20.29,20.32,20.25,20.29,162800.0,16.9782,17.0033,16.9447,16.9782,162800.0
2011-09-16 10:20:00,20.3,20.3,20.26,20.3,231600.0,16.9866,16.9866,16.9531,16.9866,231600.0
2011-09-16 10:30:00,20.3,20.36,20.29,20.34,221200.0,16.9866,17.0368,16.9782,17.02,221200.0
2011-09-16 10:40:00,20.33,20.41,20.22,20.22,398000.0,17.0117,17.0786,16.9196,16.9196,398000.0
2011-09-16 10:50:00,20.23,20.24,20.12,20.18,332800.0,16.928,16.9364,16.8359,16.8861,332800.0
2011-09-16 11:00:00,20.18,20.22,20.18,20.21,208800.0,16.8861,16.9196,16.8861,16.9112,208800.0
2011-09-16 11:10:00,20.2,20.28,20.2,20.25,132800.0,16.9029,16.9698,16.9029,16.9447,132800.0
2011-09-16 11:20:00,20.25,20.27,20.23,20.27,167200.0,16.9447,16.9615,16.928,16.9615,167200.0
2011-09-16 11:30:00,20.25,20.3,20.21,20.25,189600.0,16.9447,16.9866,16.9112,16.9447,189600.0
2011-09-16 11:40:00,20.25,20.31,20.24,20.27,114400.0,16.9447,16.9949,16.9364,16.9615,114400.0
2011-09-16 11:50:00,20.27,20.31,20.27,20.28,128400.0,16.9615,16.9949,16.9615,16.9698,128400.0
2011-09-16 12:00:00,20.28,20.29,20.25,20.26,102800.0,16.9698,16.9782,16.9447,16.9531,102800.0
2011-09-16 12:10:00,20.27,20.28,20.23,20.24,64800.0,16.9615,16.9698,16.928,16.9364,64800.0
2011-09-16 12:20:00,20.24,20.25,20.17,20.18,216800.0,16.9364,16.9447,16.8778,16.8861,216800.0
2011-09-16 12:30:00,20.18,20.21,20.15,20.2,170000.0,16.8861,16.9112,16.861,16.9029,170000.0
2011-09-16 12:40:00,20.2,20.23,20.2,20.21,35600.0,16.9029,16.928,16.9029,16.9112,35600.0
2011-09-16 12:50:00,20.21,20.21,20.13,20.13,100400.0,16.9112,16.9112,16.8443,16.8443,100400.0
2011-09-16 13:00:00,20.13,20.15,20.11,20.11,91600.0,16.8443,16.861,16.8276,16.8276,91600.0
2011-09-16 13:10:00,20.11,20.11,20.02,20.03,142000.0,16.8276,16.8276,16.7523,16.7606,142000.0
2011-09-16 13:20:00,20.04,20.06,20.03,20.05,46800.0,16.769,16.7857,16.7606,16.7774,46800.0
2011-09-16 13:30:00,20.05,20.06,19.98,20.02,82000.0,16.7774,16.7857,16.7188,16.7523,82000.0
2011-09-16 13:40:00,20.03,20.06,20.02,20.04,73200.0,16.7606,16.7857,16.7523,16.769,73200.0
2011-09-16 13:50:00,20.04,20.05,20.0,20.01,78400.0,16.769,16.7774,16.7355,16.7439,78400.0
2011-09-16 14:00:00,20.01,20.05,20.0,20.03,85600.0,16.7439,16.7774,16.7355,16.7606,85600.0
2011-09-16 14:10:00,20.03,20.05,19.98,20.0,68400.0,16.7606,16.7774,16.7188,16.7355,68400.0
2011-09-16 14:20:00,20.0,20.01,19.99,20.0,61600.0,16.7355,16.7439,16.7272,16.7355,61600.0
2011-09-16 14:30:00,20.0,20.07,20.0,20.07,83200.0,16.7355,16.7941,16.7355,16.7941,83200.0
2011-09-16 14:40:00,20.08,20.09,20.06,20.07,55200.0,16.8025,16.8108,16.7857,16.7941,55200.0
2011-09-16 14:50:00,20.07,20.08,20.04,20.08,68000.0,16.7941,16.8025,16.769,16.8025,68000.0
2011-09-16 15:00:00,20.08,20.08,20.01,20.03,137600.0,16.8025,16.8025,16.7439,16.7606,137600.0
2011-09-16 15:10:00,20.03,20.07,20.03,20.06,134800.0,16.7606,16.7941,16.7606,16.7857,134800.0
2011-09-16 15:20:00,20.06,20.09,20.06,20.06,160800.0,16.7857,16.8108,16.7857,16.7857,160800.0
2011-09-16 15:30:00,20.06,20.12,20.06,20.12,273600.0,16.7857,16.8359,16.7857,16.8359,273600.0
2011-09-16 15:40:00,20.12,20.19,20.12,20.18,316400.0,16.8359,16.8945,16.8359,16.8861,316400.0
2011-09-16 15:50:00,20.18,20.18,20.15,20.17,511200.0,16.8861,16.8861,16.861,16.8778,511200.0
2011-09-19 09:30:00,19.88,20.02,19.75,19.91,164000.0,16.6351,16.7523,16.5263,16.6602,164000.0
2011-09-19 09:40:00,19.91,19.97,19.82,19.93,131200.0,16.6602,16.7104,16.5849,16.677,131200.0
2011-09-19 09:50:00,19.95,20.02,19.91,19.95,100400.0,16.6937,16.7523,16.6602,16.6937,100400.0
2011-09-19 10:00:00,19.96,20.1,19.95,20.09,52000.0,16.7021,16.8192,16.6937,16.8108,52000.0
2011-09-19 10:10:00,20.09,20.09,19.97,20.04,52400.0,16.8108,16.8108,16.7104,16.769,52400.0
2011-09-19 10:20:00,20.04,20.12,20.0,20.11,45200.0,16.769,16.8359,16.7355,16.8276,45200.0
2011-09-19 10:30:00,20.11,20.13,20.08,20.09,72400.0,16.8276,16.8443,16.8025,16.8108,72400.0
2011-09-19 10:40:00,20.08,20.08,20.02,20.06,62000.0,16.8025,16.8025,16.7523,16.7857,62000.0
2011-09-19 10:50:00,20.06,20.06,20.01,20.03,35600.0,16.7857,16.7857,16.7439,16.7606,35600.0
2011-09-19 11:00:00,20.02,20.13,20.02,20.09,54800.0,16.7523,16.8443,16.7523,16.8108,54800.0
2011-09-19 11:10:00,20.09,20.13,20.06,20.1,40000.0,16.8108,16.8443,16.7857,16.8192,40000.0
2011-09-19 11:20:00,20.1,20.15,20.09,20.09,41600.0,16.8192,16.861,16.8108,16.8108,41600.0
2011-09-19 11:30:00,20.08,20.14,20.06,20.13,60000.0,16.8025,16.8527,16.7857,16.8443,60000.0
2011-09-19 11:40:00,20.15,20.24,20.13,20.2,71200.0,16.861,16.9364,16.8443,16.9029,71200.0
2011-09-19 11:50:00,20.2,20.2,20.11,20.11,35200.0,16.9029,16.9029,16.8276,16.8276,35200.0
2011-09-19 12:00:00,20.12,20.18,20.12,20.15,86800.0,16.8359,16.8861,16.8359,16.861,86800.0
2011-09-19 12:10:00,20.15,20.16,20.1,20.13,114000.0,16.861,16.8694,16.8192,16.8443,114000.0
2011-09-19 12:20:00,20.15,20.15,20.09,20.09,55200.0,16.861,16.861,16.8108,16.8108,55200.0
2011-09-19 12:30:00,20.08,20.08,20.05,20.05,42000.0,16.8025,16.8025,16.7774,16.7774,42000.0
2011-09-19 12:40:00,20.06,20.11,20.04,20.05,26800.0,16.7857,16.8276,16.769,16.7774,26800.0
2011-09-19 12:50:00,20.04,20.09,20.03,20.07,35200.0,16.769,16.8108,16.7606,16.7941,35200.0
2011-09-19 13:00:00,20.08,20.11,20.05,20.1,25200.0,16.8025,16.8276,16.7774,16.8192,25200.0
2011-09-19 13:10:00,20.11,20.12,20.04,20.1,102000.0,16.8276,16.8359,16.769,16.8192,102000.0
2011-09-19 13:20:00,20.09,20.13,20.08,20.11,26800.0,16.8108,16.8443,16.8025,16.8276,26800.0
2011-09-19 13:30:00,20.12,20.14,20.1,20.13,36400.0,16.8359,16.8527,16.8192,16.8443,36400.0
2011-09-19 13:40:00,20.13,20.17,20.13,20.16,20800.0,16.8443,16.8778,16.8443,16.8694,20800.0
2011-09-19 13:50:00,20.16,20.18,20.11,20.17,230800.0,16.8694,16.8861,16.8276,16.8778,230800.0
2011-09-19 14:00:00,20.16,20.2,20.1,20.18,42800.0,16.8694,16.9029,16.8192,16.8861,42800.0
2011-09-19 14:10:00,20.18,20.21,20.17,20.19,69600.0,16.8861,16.9112,16.8778,16.8945,69600.0
2011-09-19 14:20:00,20.19,20.21,20.17,20.18,39600.0,16.8945,16.9112,16.8778,16.8861,39600.0
2011-09-19 14:30:00,20.18,20.27,20.17,20.27,106000.0,16.8861,16.9615,16.8778,16.9615,106000.0
2011-09-19 14:40:00,20.27,20.29,20.19,20.22,100400.0,16.9615,16.9782,16.8945,16.9196,100400.0
2011-09-19 14:50:00,20.23,20.27,20.17,20.18,57200.0,16.928,16.9615,16.8778,16.8861,57200.0
2011-09-19 15:00:00,20.18,20.21,20.17,20.18,166400.0,16.8861,16.9112,16.8778,16.8861,166400.0
2011-09-19 15:10:00,20.18,20.34,20.18,20.28,215200.0,16.8861,17.02,16.8861,16.9698,215200.0
2011-09-19 15:20:00,20.28,20.38,20.28,20.38,145600.0,16.9698,17.0535,16.9698,17.0535,145600.0
2011-09-19 15:30:00,20.39,20.45,20.36,20.42,180000.0,17.0619,17.1121,17.0368,17.087,180000.0
2011-09-19 15:40:00,20.42,20.42,20.33,20.35,152400.0,17.087,17.087,17.0117,17.0284,152400.0
2011-09-19 15:50:00,20.36,20.37,20.3,20.31,187200.0,17.0368,17.0451,16.9866,16.9949,187200.0
2011-09-20 09:30:00,20.31,20.34,20.13,20.13,107600.0,16.9949,17.02,16.8443,16.8443,107600.0
2011-09-20 09:40:00,20.11,20.14,20.0,20.02,266800.0,16.8276,16.8527,16.7355,16.7523,266800.0
2011-09-20 09:50:00,20.01,20.23,20.0,20.23,281200.0,16.7439,16.928,16.7355,16.928,281200.0
2011-09-20 10:00:00,20.22,20.33,20.2,20.21,124800.0,16.9196,17.0117,16.9029,16.9112,124800.0
2011-09-20 10:10:00,20.22,20.25,20.16,20.24,101200.0,16.9196,16.9447,16.8694,16.9364,101200.0
2011-09-20 10:20:00,20.25,20.33,20.25,20.27,90000.0,16.9447,17.0117,16.9447,16.9615,90000.0
2011-09-20 10:30:00,20.29,20.48,20.27,20.46,187200.0,16.9782,17.1372,16.9615,17.1204,187200.0
2011-09-20 10:40:00,20.46,20.53,20.46,20.52,138800.0,17.1204,17.179,17.1204,17.1707,138800.0
2011-09-20 10:50:00,20.53,20.54,20.43,20.46,53200.0,17.179,17.1874,17.0953,17.1204,53200.0
2011-09-20 11:00:00,20.49,20.58,20.48,20.58,189200.0,17.1455,17.2209,17.1372,17.2209,189200.0
2011-09-20 11:10:00,20.59,20.63,20.55,20.61,122000.0,17.2292,17.2627,17.1958,17.246,122000.0
2011-09-20 11:20:00,20.61,20.69,20.6,20.68,191200.0,17.246,17.3129,17.2376,17.3045,191200.0
2011-09-20 11:30:00,20.68,20.69,20.64,20.67,121600.0,17.3045,17.3129,17.2711,17.2962,121600.0
2011-09-20 11:40:00,20.67,20.7,20.65,20.68,75600.0,17.2962,17.3213,17.2794,17.3045,75600.0
2011-09-20 11:50:00,20.69,20.75,20.66,20.67,343200.0,17.3129,17.3631,17.2878,17.2962,343200.0
2011-09-20 12:00:00,20.66,20.66,20.55,20.58,35600.0,17.2878,17.2878,17.1958,17.2209,35600.0
2011-09-20 12:10:00,20.55,20.59,20.55,20.57,95200.0,17.1958,17.2292,17.1958,17.2125,95200.0
2011-09-20 12:20:00,20.58,20.58,20.46,20.52,208000.0,17.2209,17.2209,17.1204,17.1707,208000.0
2011-09-20 12:30:00,20.52,20.56,20.5,20.52,22800.0,17.1707,17.2041,17.1539,17.1707,22800.0
2011-09-20 12:40:00,20.52,20.53,20.5,20.53,32800.0,17.1707,17.179,17.1539,17.179,32800.0
2011-09-20 12:50:00,20.53,20.58,20.53,20.57,34800.0,17.179,17.2209,17.179,17.2125,34800.0
2011-09-20 13:00:00,20.57,20.6,20.57,20.58,30000.0,17.2125,17.2376,17.2125,17.2209,30000.0
2011-09-20 13:10:00,20.59,20.61,20.57,20.57,24800.0,17.2292,17.246,17.2125,17.2125,24800.0
2011-09-20 13:20:00,20.56,20.59,20.56,20.58,25200.0,17.2041,17.2292,17.2041,17.2209,25200.0
2011-09-20 13:30:00,20.58,20.59,20.54,20.54,44800.0,17.2209,17.2292,17.1874,17.1874,44800.0
2011-09-20 13:40:00,20.54,20.58,20.5,20.58,57200.0,17.1874,17.2209,17.1539,17.2209,57200.0
2011-09-20 13:50:00,20.57,20.58,20.55,20.56,37600.0,17.2125,17.2209,17.1958,17.2041,37600.0
2011-09-20 14:00:00,20.56,20.59,20.52,20.58,249600.0,17.2041,17.2292,17.1707,17.2209,249600.0
2011-09-20 14:10:00,20.57,20.61,20.57,20.59,68400.0,17.2125,17.246,17.2125,17.2292,68400.0
2011-09-20 14:20:00,20.59,20.6,20.56,20.59,44800.0,17.2292,17.2376,17.2041,17.2292,44800.0
2011-09-20 14:30:00,20.6,20.61,20.51,20.57,84800.0,17.2376,17.246,17.1623,17.2125,84800.0
2011-09-20 14:40:00,20.56,20.62,20.48,20.5,225200.0,17.2041,17.2543,17.1372,17.1539,225200.0
2011-09-20 14:50:00,20.49,20.5,20.44,20.45,52800.0,17.1455,17.1539,17.1037,17.1121,52800.0
2011-09-20 15:00:00,20.43,20.46,20.36,20.37,76400.0,17.0953,17.1204,17.0368,17.0451,76400.0
2011-09-20 15:10:00,20.37,20.41,20.33,20.34,65200.0,17.0451,17.0786,17.0117,17.02,65200.0
2011-09-20 15:20:00,20.34,20.34,20.27,20.27,86800.0,17.02,17.02,16.9615,16.9615,86800.0
2011-09-20 15:30:00,20.27,20.33,20.25,20.32,186800.0,16.9615,17.0117,16.9447,17.0033,186800.0
2011-09-20 15:40:00,20.33,20.34,20.26,20.29,176400.0,17.0117,17.02,16.9531,16.9782,176400.0
2011-09-20 15:50:00,20.29,20.31,20.26,20.29,300800.0,16.9782,16.9949,16.9531,16.9782,300800.0
2011-09-21 09:30:00,20.28,20.38,20.22,20.25,91200.0,16.9698,17.0535,16.9196,16.9447,91200.0
2011-09-21 09:40:00,20.25,20.29,20.15,20.27,67600.0,16.9447,16.9782,16.861,16.9615,67600.0
2011-09-21 09:50:00,20.25,20.35,20.23,20.34,50800.0,16.9447,17.0284,16.928,17.02,50800.0
2011-09-21 10:00:00,20.36,20.4,20.24,20.25,383600.0,17.0368,17.0702,16.9364,16.9447,383600.0
2011-09-21 10:10:00,20.26,20.29,20.23,20.28,87600.0,16.9531,16.9782,16.928,16.9698,87600.0
2011-09-21 10:20:00,20.28,20.28,20.2,20.24,226800.0,16.9698,16.9698,16.9029,16.9364,226800.0
2011-09-21 10:30:00,20.25,20.25,20.18,20.22,78400.0,16.9447,16.9447,16.8861,16.9196,78400.0
2011-09-21 10:40:00,20.22,20.27,20.12,20.12,74400.0,16.9196,16.9615,16.8359,16.8359,74400.0
2011-09-21 10:50:00,20.13,20.14,20.11,20.14,94400.0,16.8443,16.8527,16.8276,16.8527,94400.0
2011-09-21 11:00:00,20.13,20.17,20.11,20.14,125200.0,16.8443,16.8778,16.8276,16.8527,125200.0
2011-09-21 11:10:00,20.14,20.22,20.14,20.18,46800.0,16.8527,16.9196,16.8527,16.8861,46800.0
2011-09-21 11:20:00,20.18,20.23,20.16,20.23,105200.0,16.8861,16.928,16.8694,16.928,105200.0
2011-09-21 11:30:00,20.23,20.33,20.23,20.33,79600.0,16.928,17.0117,16.928,17.0117,79600.0
2011-09-21 11:40:00,20.34,20.37,20.34,20.36,24800.0,17.02,17.0451,17.02,17.0368,24800.0
2011-09-21 11:50:00,20.36,20.36,20.3,20.3,25200.0,17.0368,17.0368,16.9866,16.9866,25200.0
2011-09-21 12:00:00,20.3,20.31,20.27,20.29,21200.0,16.9866,16.9949,16.9615,16.9782,21200.0
2011-09-21 12:10:00,20.28,20.3,20.27,20.3,19200.0,16.9698,16.9866,16.9615,16.9866,19200.0
2011-09-21 12:20:00,20.3,20.31,20.21,20.24,50400.0,16.9866,16.9949,16.9112,16.9364,50400.0
2011-09-21 12:30:00,20.24,20.32,20.24,20.31,38800.0,16.9364,17.0033,16.9364,16.9949,38800.0
2011-09-21 12:40:00,20.3,20.33,20.25,20.28,36800.0,16.9866,17.0117,16.9447,16.9698,36800.0
2011-09-21 12:50:00,20.27,20.27,20.23,20.25,24400.0,16.9615,16.9615,16.928,16.9447,24400.0
2011-09-21 13:00:00,20.25,20.3,20.25,20.28,30000.0,16.9447,16.9866,16.9447,16.9698,30000.0
2011-09-21 13:10:00,20.28,20.31,20.25,20.27,30400.0,16.9698,16.9949,16.9447,16.9615,30400.0
2011-09-21 13:20:00,20.27,20.29,20.26,20.28,19200.0,16.9615,16.9782,16.9531,16.9698,19200.0
2011-09-21 13:30:00,20.28,20.28,20.24,20.25,25600.0,16.9698,16.9698,16.9364,16.9447,25600.0
2011-09-21 13:40:00,20.26,20.27,20.24,20.24,28000.0,16.9531,16.9615,16.9364,16.9364,28000.0
2011-09-21 13:50:00,20.25,20.28,20.25,20.27,77200.0,16.9447,16.9698,16.9447,16.9615,77200.0
2011-09-21 14:00:00,20.27,20.34,20.27,20.33,138800.0,16.9615,17.02,16.9615,17.0117,138800.0
2011-09-21 14:10:00,20.33,20.42,20.32,20.4,114000.0,17.0117,17.087,17.0033,17.0702,114000.0
2011-09-21 14:20:00,20.4,20.47,20.25,20.31,114800.0,17.0702,17.1288,16.9447,16.9949,114800.0
2011-09-21 14:30:00,20.29,20.32,20.12,20.2,98000.0,16.9782,17.0033,16.8359,16.9029,98000.0
2011-09-21 14:40:00,20.22,20.32,20.19,20.32,108800.0,16.9196,17.0033,16.8945,17.0033,108800.0
2011-09-21 14:50:00,20.3,20.34,20.22,20.22,119600.0,16.9866,17.02,16.9196,16.9196,119600.0
2011-09-21 15:00:00,20.22,20.28,20.16,20.27,160400.0,16.9196,16.9698,16.8694,16.9615,160400.0
2011-09-21 15:10:00,20.27,20.32,20.25,20.3,98800.0,16.9615,17.0033,16.9447,16.9866,98800.0
2011-09-21 15:20:00,20.31,20.33,20.17,20.18,269600.0,16.9949,17.0117,16.8778,16.8861,269600.0
2011-09-21 15:30:00,20.18,20.18,20.04,20.05,256400.0,16.8861,16.8861,16.769,16.7774,256400.0
2011-09-21 15:40:00,20.06,20.1,20.04,20.07,208000.0,16.7857,16.8192,16.769,16.7941,208000.0
2011-09-21 15:50:00,20.06,20.07,19.92,19.95,550400.0,16.7857,16.7941,16.6686,16.6937,550400.0
2011-09-22 09:30:00,19.5,19.6,19.44,19.6,242000.0,16.3171,16.4008,16.2669,16.4008,242000.0
2011-09-22 09:40:00,19.61,19.63,19.53,19.53,152000.0,16.4092,16.4259,16.3422,16.3422,152000.0
2011-09-22 09:50:00,19.53,19.54,19.31,19.38,146000.0,16.3422,16.3506,16.1582,16.2167,146000.0
2011-09-22 10:00:00,19.38,19.63,19.38,19.57,152800.0,16.2167,16.4259,16.2167,16.3757,152800.0
2011-09-22 10:10:00,19.56,19.74,19.54,19.72,227600.0,16.3673,16.518,16.3506,16.5012,227600.0
2011-09-22 10:20:00,19.73,19.82,19.6,19.61,122800.0,16.5096,16.5849,16.4008,16.4092,122800.0
2011-09-22 10:30:00,19.61,19.7,19.57,19.57,72800.0,16.4092,16.4845,16.3757,16.3757,72800.0
2011-09-22 10:40:00,19.58,19.72,19.58,19.64,94000.0,16.3841,16.5012,16.3841,16.4343,94000.0
2011-09-22 10:50:00,19.63,19.66,19.55,19.59,104000.0,16.4259,16.451,16.359,16.3924,104000.0
2011-09-22 11:00:00,19.59,19.66,19.55,19.55,78800.0,16.3924,16.451,16.359,16.359,78800.0
2011-09-22 11:10:00,19.57,19.64,19.56,19.61,98400.0,16.3757,16.4343,16.3673,16.4092,98400.0
2011-09-22 11:20:00,19.61,19.62,19.49,19.54,78400.0,16.4092,16.4176,16.3088,16.3506,78400.0
2011-09-22 11:30:00,19.55,19.66,19.55,19.65,66400.0,16.359,16.451,16.359,16.4427,66400.0
2011-09-22 11:40:00,19.64,19.66,19.6,19.63,73600.0,16.4343,16.451,16.4008,16.4259,73600.0
2011-09-22 11:50:00,19.63,19.63,19.55,19.55,70800.0,16.4259,16.4259,16.359,16.359,70800.0
2011-09-22 12:00:00,19.54,19.59,19.49,19.55,87600.0,16.3506,16.3924,16.3088,16.359,87600.0
2011-09-22 12:10:00,19.56,19.61,19.55,19.61,53200.0,16.3673,16.4092,16.359,16.4092,53200.0
2011-09-22 12:20:00,19.61,19.65,19.57,19.63,47200.0,16.4092,16.4427,16.3757,16.4259,47200.0
2011-09-22 12:30:00,19.62,19.66,19.61,19.66,28800.0,16.4176,16.451,16.4092,16.451,28800.0
2011-09-22 12:40:00,19.66,19.71,19.66,19.7,38400.0,16.451,16.4929,16.451,16.4845,38400.0
2011-09-22 12:50:00,19.71,19.74,19.67,19.69,39600.0,16.4929,16.518,16.4594,16.4761,39600.0
2011-09-22 13:00:00,19.71,19.72,19.68,19.7,158400.0,16.4929,16.5012,16.4678,16.4845,158400.0
2011-09-22 13:10:00,19.7,19.76,19.68,19.75,335600.0,16.4845,16.5347,16.4678,16.5263,335600.0
2011-09-22 13:20:00,19.75,19.75,19.67,19.72,192800.0,16.5263,16.5263,16.4594,16.5012,192800.0
2011-09-22 13:30:00,19.72,19.74,19.68,19.71,86000.0,16.5012,16.518,16.4678,16.4929,86000.0
2011-09-22 13:40:00,19.7,19.73,19.6,19.61,80000.0,16.4845,16.5096,16.4008,16.4092,80000.0
2011-09-22 13:50:00,19.61,19.62,19.46,19.46,205600.0,16.4092,16.4176,16.2837,16.2837,205600.0
2011-09-22 14:00:00,19.49,19.53,19.45,19.52,260400.0,16.3088,16.3422,16.2753,16.3339,260400.0
2011-09-22 14:10:00,19.51,19.56,19.48,19.51,114400.0,16.3255,16.3673,16.3004,16.3255,114400.0
2011-09-22 14:20:00,19.5,19.68,19.5,19.59,158000.0,16.3171,16.4678,16.3171,16.3924,158000.0
2011-09-22 14:30:00,19.6,19.61,19.47,19.51,113200.0,16.4008,16.4092,16.292,16.3255,113200.0
2011-09-22 14:40:00,19.5,19.64,19.5,19.58,79200.0,16.3171,16.4343,16.3171,16.3841,79200.0
2011-09-22 14:50:00,19.59,19.6,19.48,19.5,74000.0,16.3924,16.4008,16.3004,16.3171,74000.0
2011-09-22 15:00:00,19.5,19.5,19.42,19.45,189600.0,16.3171,16.3171,16.2502,16.2753,189600.0
2011-09-22 15:10:00,19.44,19.49,19.37,19.38,154400.0,16.2669,16.3088,16.2084,16.2167,154400.0
2011-09-22 15:20:00,19.38,19.46,19.29,19.44,243200.0,16.2167,16.2837,16.1414,16.2669,243200.0
2011-09-22 15:30:00,19.44,19.56,19.41,19.56,162000.0,16.2669,16.3673,16.2418,16.3673,162000.0
2011-09-22 15:40:00,19.56,19.7,19.47,19.65,339200.0,16.3673,16.4845,16.292,16.4427,339200.0
2011-09-22 15:50:00,19.65,19.68,19.59,19.6,728000.0,16.4427,16.4678,16.3924,16.4008,728000.0
2011-09-23 09:30:00,19.49,19.74,19.43,19.7,219600.0,16.3088,16.518,16.2586,16.4845,219600.0
2011-09-23 09:40:00,19.71,19.82,19.63,19.78,104800.0,16.4929,16.5849,16.4259,16.5514,104800.0
2011-09-23 09:50:00,19.77,19.81,19.66,19.66,133600.0,16.5431,16.5765,16.451,16.451,133600.0
2011-09-23 10:00:00,19.66,19.74,19.61,19.66,190400.0,16.451,16.518,16.4092,16.451,190400.0
2011-09-23 10:10:00,19.67,19.69,19.56,19.56,156000.0,16.4594,16.4761,16.3673,16.3673,156000.0
2011-09-23 10:20:00,19.57,19.65,19.53,19.64,95200.0,16.3757,16.4427,16.3422,16.4343,95200.0
2011-09-23 10:30:00,19.65,19.77,19.65,19.75,54800.0,16.4427,16.5431,16.4427,16.5263,54800.0
2011-09-23 10:40:00,19.75,19.75,19.64,19.72,276800.0,16.5263,16.5263,16.4343,16.5012,276800.0
2011-09-23 10:50:00,19.72,19.82,19.72,19.75,99200.0,16.5012,16.5849,16.5012,16.5263,99200.0
2011-09-23 11:00:00,19.73,19.83,19.7,19.82,77200.0,16.5096,16.5933,16.4845,16.5849,77200.0
2011-09-23 11:10:00,19.85,19.86,19.79,19.83,82800.0,16.61,16.6184,16.5598,16.5933,82800.0
2011-09-23 11:20:00,19.81,19.85,19.73,19.74,42000.0,16.5765,16.61,16.5096,16.518,42000.0
2011-09-23 11:30:00,19.76,19.76,19.68,19.68,32400.0,16.5347,16.5347,16.4678,16.4678,32400.0
2011-09-23 11:40:00,19.68,19.71,19.66,19.67,34000.0,16.4678,16.4929,16.451,16.4594,34000.0
2011-09-23 11:50:00,19.66,19.68,19.63,19.68,59200.0,16.451,16.4678,16.4259,16.4678,59200.0
2011-09-23 12:00:00,19.69,19.75,19.67,19.75,29200.0,16.4761,16.5263,16.4594,16.5263,29200.0
2011-09-23 12:10:00,19.76,19.79,19.72,19.78,53600.0,16.5347,16.5598,16.5012,16.5514,53600.0
2011-09-23 12:20:00,19.79,19.79,19.68,19.7,43600.0,16.5598,16.5598,16.4678,16.4845,43600.0
2011-09-23 12:30:00,19.7,19.74,19.68,19.7,34000.0,16.4845,16.518,16.4678,16.4845,34000.0
2011-09-23 12:40:00,19.69,19.75,19.61,19.71,69600.0,16.4761,16.5263,16.4092,16.4929,69600.0
2011-09-23 12:50:00,19.71,19.81,19.66,19.68,52400.0,16.4929,16.5765,16.451,16.4678,52400.0
2011-09-23 13:00:00,19.68,19.75,19.65,19.7,279600.0,16.4678,16.5263,16.4427,16.4845,279600.0
2011-09-23 13:10:00,19.69,19.77,19.69,19.74,32800.0,16.4761,16.5431,16.4761,16.518,32800.0
2011-09-23 13:20:00,19.72,19.77,19.7,19.73,34000.0,16.5012,16.5431,16.4845,16.5096,34000.0
2011-09-23 13:30:00,19.72,19.81,19.71,19.79,44800.0,16.5012,16.5765,16.4929,16.5598,44800.0
2011-09-23 13:40:00,19.78,19.83,19.75,19.8,43200.0,16.5514,16.5933,16.5263,16.5682,43200.0
2011-09-23 13:50:00,19.81,19.84,19.76,19.82,39200.0,16.5765,16.6016,16.5347,16.5849,39200.0
2011-09-23 14:00:00,19.83,19.86,19.79,19.79,50800.0,16.5933,16.6184,16.5598,16.5598,50800.0
2011-09-23 14:10:00,19.78,19.79,19.72,19.77,84000.0,16.5514,16.5598,16.5012,16.5431,84000.0
2011-09-23 14:20:00,19.76,19.77,19.73,19.74,41200.0,16.5347,16.5431,16.5096,16.518,41200.0
2011-09-23 14:30:00,19.75,19.83,19.75,19.79,49600.0,16.5263,16.5933,16.5263,16.5598,49600.0
2011-09-23 14:40:00,19.8,19.82,19.74,19.77,52800.0,16.5682,16.5849,16.518,16.5431,52800.0
2011-09-23 14:50:00,19.77,19.81,19.74,19.75,48800.0,16.5431,16.5765,16.518,16.5263,48800.0
2011-09-23 15:00:00,19.75,19.78,19.65,19.66,354000.0,16.5263,16.5514,16.4427,16.451,354000.0
2011-09-23 15:10:00,19.66,19.8,19.64,19.78,109200.0,16.451,16.5682,16.4343,16.5514,109200.0
2011-09-23 15:20:00,19.76,19.86,19.74,19.84,70000.0,16.5347,16.6184,16.518,16.6016,70000.0
2011-09-23 15:30:00,19.85,19.86,19.79,19.84,144400.0,16.61,16.6184,16.5598,16.6016,144400.0
2011-09-23 15:40:00,19.84,19.85,19.77,19.78,118000.0,16.6016,16.61,16.5431,16.5514,118000.0
2011-09-23 15:50:00,19.78,19.92,19.75,19.9,602000.0,16.5514,16.6686,16.5263,16.6518,602000.0
2011-09-26 09:30:00,19.95,20.01,19.79,19.79,137600.0,16.6937,16.7439,16.5598,16.5598,137600.0
2011-09-26 09:40:00,19.79,20.02,19.77,20.01,151600.0,16.5598,16.7523,16.5431,16.7439,151600.0
2011-09-26 09:50:00,20.01,20.05,19.91,19.93,125600.0,16.7439,16.7774,16.6602,16.677,125600.0
2011-09-26 10:00:00,19.93,19.95,19.83,19.85,122000.0,16.677,16.6937,16.5933,16.61,122000.0
2011-09-26 10:10:00,19.85,19.87,19.79,19.82,178400.0,16.61,16.6267,16.5598,16.5849,178400.0
2011-09-26 10:20:00,19.83,19.95,19.82,19.92,63600.0,16.5933,16.6937,16.5849,16.6686,63600.0
2011-09-26 10:30:00,19.93,19.95,19.77,19.8,249600.0,16.677,16.6937,16.5431,16.5682,249600.0
2011-09-26 10:40:00,19.8,19.9,19.77,19.86,76000.0,16.5682,16.6518,16.5431,16.6184,76000.0
2011-09-26 10:50:00,19.84,20.04,19.84,19.98,60800.0,16.6016,16.769,16.6016,16.7188,60800.0
2011-09-26 11:00:00,19.99,19.99,19.92,19.93,48400.0,16.7272,16.7272,16.6686,16.677,48400.0
2011-09-26 11:10:00,19.93,19.98,19.89,19.94,84400.0,16.677,16.7188,16.6435,16.6853,84400.0
2011-09-26 11:20:00,19.93,20.0,19.91,20.0,69600.0,16.677,16.7355,16.6602,16.7355,69600.0
2011-09-26 11:30:00,20.0,20.04,19.97,20.03,73200.0,16.7355,16.769,16.7104,16.7606,73200.0
2011-09-26 11:40:00,20.03,20.15,20.03,20.09,81200.0,16.7606,16.861,16.7606,16.8108,81200.0
2011-09-26 11:50:00,20.09,20.11,20.06,20.1,56800.0,16.8108,16.8276,16.7857,16.8192,56800.0
2011-09-26 12:00:00,20.09,20.1,20.01,20.01,42800.0,16.8108,16.8192,16.7439,16.7439,42800.0
2011-09-26 12:10:00,20.02,20.02,19.97,19.98,128800.0,16.7523,16.7523,16.7104,16.7188,128800.0
2011-09-26 12:20:00,19.98,20.03,19.94,19.94,105600.0,16.7188,16.7606,16.6853,16.6853,105600.0
2011-09-26 12:30:00,19.96,19.98,19.9,19.97,67600.0,16.7021,16.7188,16.6518,16.7104,67600.0
2011-09-26 12:40:00,19.96,19.97,19.87,19.87,92400.0,16.7021,16.7104,16.6267,16.6267,92400.0
2011-09-26 12:50:00,19.89,19.94,19.87,19.92,62000.0,16.6435,16.6853,16.6267,16.6686,62000.0
2011-09-26 13:00:00,19.92,19.92,19.86,19.91,56400.0,16.6686,16.6686,16.6184,16.6602,56400.0
2011-09-26 13:10:00,19.9,19.9,19.84,19.89,67600.0,16.6518,16.6518,16.6016,16.6435,67600.0
2011-09-26 13:20:00,19.91,19.96,19.9,19.92,65200.0,16.6602,16.7021,16.6518,16.6686,65200.0
2011-09-26 13:30:00,19.92,19.98,19.87,19.92,94800.0,16.6686,16.7188,16.6267,16.6686,94800.0
2011-09-26 13:40:00,19.93,19.97,19.86,19.93,69200.0,16.677,16.7104,16.6184,16.677,69200.0
2011-09-26 13:50:00,19.93,20.02,19.93,19.99,56800.0,16.677,16.7523,16.677,16.7272,56800.0
2011-09-26 14:00:00,20.0,20.07,19.97,19.99,90800.0,16.7355,16.7941,16.7104,16.7272,90800.0
2011-09-26 14:10:00,19.99,20.02,19.95,19.96,64800.0,16.7272,16.7523,16.6937,16.7021,64800.0
2011-09-26 14:20:00,19.96,19.99,19.93,19.95,70400.0,16.7021,16.7272,16.677,16.6937,70400.0
2011-09-26 14:30:00,19.96,20.05,19.93,20.02,75200.0,16.7021,16.7774,16.677,16.7523,75200.0
2011-09-26 14:40:00,20.03,20.06,19.97,19.99,82800.0,16.7606,16.7857,16.7104,16.7272,82800.0
2011-09-26 14:50:00,19.99,20.08,19.97,20.07,113600.0,16.7272,16.8025,16.7104,16.7941,113600.0
2011-09-26 15:00:00,20.07,20.15,20.06,20.08,162400.0,16.7941,16.861,16.7857,16.8025,162400.0
2011-09-26 15:10:00,20.09,20.14,20.08,20.14,128400.0,16.8108,16.8527,16.8025,16.8527,128400.0
2011-09-26 15:20:00,20.15,20.15,20.09,20.13,104400.0,16.861,16.861,16.8108,16.8443,104400.0
2011-09-26 15:30:00,20.13,20.19,20.1,20.19,126000.0,16.8443,16.8945,16.8192,16.8945,126000.0
2011-09-26 15:40:00,20.2,20.2,20.15,20.19,168800.0,16.9029,16.9029,16.861,16.8945,168800.0
2011-09-26 15:50:00,20.18,20.24,20.15,20.24,425200.0,16.8861,16.9364,16.861,16.9364,425200.0
2011-09-27 09:30:00,20.53,20.6,20.34,20.34,292800.0,17.179,17.2376,17.02,17.02,292800.0
2011-09-27 09:40:00,20.35,20.46,20.31,20.46,212000.0,17.0284,17.1204,16.9949,17.1204,212000.0
2011-09-27 09:50:00,20.47,20.6,20.46,20.57,118800.0,17.1288,17.2376,17.1204,17.2125,118800.0
2011-09-27 10:00:00,20.56,20.61,20.35,20.38,282400.0,17.2041,17.246,17.0284,17.0535,282400.0
2011-09-27 10:10:00,20.39,20.44,20.32,20.35,144800.0,17.0619,17.1037,17.0033,17.0284,144800.0
2011-09-27 10:20:00,20.37,20.49,20.37,20.47,51200.0,17.0451,17.1455,17.0451,17.1288,51200.0
2011-09-27 10:30:00,20.48,20.48,20.42,20.42,62400.0,17.1372,17.1372,17.087,17.087,62400.0
2011-09-27 10:40:00,20.43,20.52,20.41,20.52,50400.0,17.0953,17.1707,17.0786,17.1707,50400.0
2011-09-27 10:50:00,20.52,20.6,20.52,20.59,112400.0,17.1707,17.2376,17.1707,17.2292,112400.0
2011-09-27 11:00:00,20.58,20.58,20.48,20.49,22400.0,17.2209,17.2209,17.1372,17.1455,22400.0
2011-09-27 11:10:00,20.5,20.61,20.5,20.61,162800.0,17.1539,17.246,17.1539,17.246,162800.0
2011-09-27 11:20:00,20.62,20.64,20.49,20.49,134800.0,17.2543,17.2711,17.1455,17.1455,134800.0
2011-09-27 11:30:00,20.5,20.51,20.46,20.5,109200.0,17.1539,17.1623,17.1204,17.1539,109200.0
2011-09-27 11:40:00,20.5,20.51,20.37,20.38,199600.0,17.1539,17.1623,17.0451,17.0535,199600.0
2011-09-27 11:50:00,20.37,20.39,20.35,20.38,213600.0,17.0451,17.0619,17.0284,17.0535,213600.0
2011-09-27 12:00:00,20.38,20.39,20.36,20.37,220000.0,17.0535,17.0619,17.0368,17.0451,220000.0
2011-09-27 12:10:00,20.37,20.43,20.37,20.37,267200.0,17.0451,17.0953,17.0451,17.0451,267200.0
2011-09-27 12:20:00,20.38,20.38,20.27,20.29,197600.0,17.0535,17.0535,16.9615,16.9782,197600.0
2011-09-27 12:30:00,20.29,20.29,20.24,20.25,112400.0,16.9782,16.9782,16.9364,16.9447,112400.0
2011-09-27 12:40:00,20.25,20.27,20.2,20.25,96400.0,16.9447,16.9615,16.9029,16.9447,96400.0
2011-09-27 12:50:00,20.25,20.26,20.24,20.26,50000.0,16.9447,16.9531,16.9364,16.9531,50000.0
2011-09-27 13:00:00,20.26,20.27,20.24,20.25,74800.0,16.9531,16.9615,16.9364,16.9447,74800.0
2011-09-27 13:10:00,20.27,20.27,20.25,20.27,44000.0,16.9615,16.9615,16.9447,16.9615,44000.0
2011-09-27 13:20:00,20.26,20.27,20.24,20.26,59200.0,16.9531,16.9615,16.9364,16.9531,59200.0
2011-09-27 13:30:00,20.27,20.28,20.22,20.28,45200.0,16.9615,16.9698,16.9196,16.9698,45200.0
2011-09-27 13:40:00,20.28,20.31,20.25,20.31,124400.0,16.9698,16.9949,16.9447,16.9949,124400.0
2011-09-27 13:50:00,20.31,20.36,20.31,20.35,156400.0,16.9949,17.0368,16.9949,17.0284,156400.0
2011-09-27 14:00:00,20.36,20.38,20.34,20.34,79200.0,17.0368,17.0535,17.02,17.02,79200.0
2011-09-27 14:10:00,20.34,20.39,20.33,20.39,98000.0,17.02,17.0619,17.0117,17.0619,98000.0
2011-09-27 14:20:00,20.39,20.4,20.34,20.35,69600.0,17.0619,17.0702,17.02,17.0284,69600.0
2011-09-27 14:30:00,20.35,20.36,20.3,20.31,98800.0,17.0284,17.0368,16.9866,16.9949,98800.0
2011-09-27 14:40:00,20.31,20.33,20.28,20.31,64400.0,16.9949,17.0117,16.9698,16.9949,64400.0
2011-09-27 14:50:00,20.32,20.35,20.3,20.32,52000.0,17.0033,17.0284,16.9866,17.0033,52000.0
2011-09-27 15:00:00,20.31,20.32,20.23,20.25,102000.0,16.9949,17.0033,16.928,16.9447,102000.0
2011-09-27 15:10:00,20.25,20.27,20.2,20.26,143200.0,16.9447,16.9615,16.9029,16.9531,143200.0
2011-09-27 15:20:00,20.25,20.25,20.15,20.21,140800.0,16.9447,16.9447,16.861,16.9112,140800.0
2011-09-27 15:30:00,20.2,20.25,20.17,20.18,111600.0,16.9029,16.9447,16.8778,16.8861,111600.0
2011-09-27 15:40:00,20.17,20.19,20.07,20.08,183600.0,16.8778,16.8945,16.7941,16.8025,183600.0
2011-09-27 15:50:00,20.08,20.17,20.03,20.13,284000.0,16.8025,16.8778,16.7606,16.8443,284000.0
2011-09-28 09:30:00,20.24,20.32,20.16,20.26,160800.0,16.9364,17.0033,16.8694,16.9531,160800.0
2011-09-28 09:40:00,20.26,20.3,20.18,20.27,208800.0,16.9531,16.9866,16.8861,16.9615,208800.0
2011-09-28 09:50:00,20.25,20.3,20.23,20.3,85600.0,16.9447,16.9866,16.928,16.9866,85600.0
2011-09-28 10:00:00,20.3,20.3,20.24,20.28,56000.0,16.9866,16.9866,16.9364,16.9698,56000.0
2011-09-28 10:10:00,20.3,20.31,20.06,20.08,372400.0,16.9866,16.9949,16.7857,16.8025,372400.0
2011-09-28 10:20:00,20.11,20.21,20.05,20.21,157600.0,16.8276,16.9112,16.7774,16.9112,157600.0
2011-09-28 10:30:00,20.2,20.25,20.16,20.17,56000.0,16.9029,16.9447,16.8694,16.8778,56000.0
2011-09-28 10:40:00,20.17,20.26,20.17,20.24,172800.0,16.8778,16.9531,16.8778,16.9364,172800.0
2011-09-28 10:50:00,20.25,20.28,20.24,20.27,166400.0,16.9447,16.9698,16.9364,16.9615,166400.0
2011-09-28 11:00:00,20.27,20.28,20.15,20.16,431600.0,16.9615,16.9698,16.861,16.8694,431600.0
2011-09-28 11:10:00,20.15,20.18,20.13,20.15,59200.0,16.861,16.8861,16.8443,16.861,59200.0
2011-09-28 11:20:00,20.15,20.2,20.13,20.19,62800.0,16.861,16.9029,16.8443,16.8945,62800.0
2011-09-28 11:30:00,20.19,20.24,20.14,20.23,59200.0,16.8945,16.9364,16.8527,16.928,59200.0
2011-09-28 11:40:00,20.23,20.26,20.2,20.21,71600.0,16.928,16.9531,16.9029,16.9112,71600.0
2011-09-28 11:50:00,20.2,20.27,20.2,20.22,31600.0,16.9029,16.9615,16.9029,16.9196,31600.0
2011-09-28 12:00:00,20.21,20.24,20.12,20.14,67200.0,16.9112,16.9364,16.8359,16.8527,67200.0
2011-09-28 12:10:00,20.12,20.15,20.09,20.1,22800.0,16.8359,16.861,16.8108,16.8192,22800.0
2011-09-28 12:20:00,20.11,20.19,20.11,20.19,39200.0,16.8276,16.8945,16.8276,16.8945,39200.0
2011-09-28 12:30:00,20.18,20.21,20.13,20.17,29200.0,16.8861,16.9112,16.8443,16.8778,29200.0
2011-09-28 12:40:00,20.18,20.18,20.13,20.14,24000.0,16.8861,16.8861,16.8443,16.8527,24000.0
2011-09-28 12:50:00,20.13,20.2,20.12,20.17,33200.0,16.8443,16.9029,16.8359,16.8778,33200.0
2011-09-28 13:00:00,20.16,20.16,20.1,20.1,38800.0,16.8694,16.8694,16.8192,16.8192,38800.0
2011-09-28 13:10:00,20.1,20.13,20.09,20.1,23600.0,16.8192,16.8443,16.8108,16.8192,23600.0
2011-09-28 13:20:00,20.09,20.12,20.07,20.1,24800.0,16.8108,16.8359,16.7941,16.8192,24800.0
2011-09-28 13:30:00,20.08,20.1,20.02,20.08,55600.0,16.8025,16.8192,16.7523,16.8025,55600.0
2011-09-28 13:40:00,20.08,20.09,20.02,20.02,33200.0,16.8025,16.8108,16.7523,16.7523,33200.0
2011-09-28 13:50:00,20.04,20.07,19.97,19.98,46800.0,16.769,16.7941,16.7104,16.7188,46800.0
2011-09-28 14:00:00,19.97,20.0,19.91,20.0,94000.0,16.7104,16.7355,16.6602,16.7355,94000.0
2011-09-28 14:10:00,20.0,20.04,19.97,20.01,41600.0,16.7355,16.769,16.7104,16.7439,41600.0
2011-09-28 14:20:00,20.01,20.05,19.99,20.03,29600.0,16.7439,16.7774,16.7272,16.7606,29600.0
2011-09-28 14:30:00,20.03,20.11,20.0,20.11,47200.0,16.7606,16.8276,16.7355,16.8276,47200.0
2011-09-28 14:40:00,20.11,20.14,20.04,20.05,62400.0,16.8276,16.8527,16.769,16.7774,62400.0
2011-09-28 14:50:00,20.05,20.11,20.04,20.08,42800.0,16.7774,16.8276,16.769,16.8025,42800.0
2011-09-28 15:00:00,20.07,20.13,20.06,20.11,70800.0,16.7941,16.8443,16.7857,16.8276,70800.0
2011-09-28 15:10:00,20.12,20.17,20.08,20.1,113600.0,16.8359,16.8778,16.8025,16.8192,113600.0
2011-09-28 15:20:00,20.11,20.14,20.04,20.06,142800.0,16.8276,16.8527,16.769,16.7857,142800.0
2011-09-28 15:30:00,20.06,20.06,19.96,19.99,185200.0,16.7857,16.7857,16.7021,16.7272,185200.0
2011-09-28 15:40:00,19.99,20.01,19.88,19.9,237600.0,16.7272,16.7439,16.6351,16.6518,237600.0
2011-09-28 15:50:00,19.89,19.93,19.82,19.85,648400.0,16.6435,16.677,16.5849,16.61,648400.0
2011-09-29 09:30:00,20.15,20.37,19.84,19.86,145200.0,16.861,17.0451,16.6016,16.6184,145200.0
2011-09-29 09:40:00,19.86,19.99,19.82,19.99,266800.0,16.6184,16.7272,16.5849,16.7272,266800.0
2011-09-29 09:50:00,19.98,20.0,19.86,19.88,106400.0,16.7188,16.7355,16.6184,16.6351,106400.0
2011-09-29 10:00:00,19.88,19.93,19.83,19.84,640800.0,16.6351,16.677,16.5933,16.6016,640800.0
2011-09-29 10:10:00,19.83,19.84,19.81,19.82,355600.0,16.5933,16.6016,16.5765,16.5849,355600.0
2011-09-29 10:20:00,19.82,19.89,19.8,19.87,384800.0,16.5849,16.6435,16.5682,16.6267,384800.0
2011-09-29 10:30:00,19.87,19.87,19.68,19.75,246800.0,16.6267,16.6267,16.4678,16.5263,246800.0
2011-09-29 10:40:00,19.75,19.77,19.72,19.75,102000.0,16.5263,16.5431,16.5012,16.5263,102000.0
2011-09-29 10:50:00,19.74,19.84,19.73,19.82,60800.0,16.518,16.6016,16.5096,16.5849,60800.0
2011-09-29 11:00:00,19.83,19.9,19.82,19.9,62000.0,16.5933,16.6518,16.5849,16.6518,62000.0
2011-09-29 11:10:00,19.9,19.94,19.89,19.92,106800.0,16.6518,16.6853,16.6435,16.6686,106800.0
2011-09-29 11:20:00,19.92,19.93,19.9,19.91,232000.0,16.6686,16.677,16.6518,16.6602,232000.0
2011-09-29 11:30:00,19.91,19.96,19.89,19.89,74800.0,16.6602,16.7021,16.6435,16.6435,74800.0
2011-09-29 11:40:00,19.88,19.95,19.86,19.94,100800.0,16.6351,16.6937,16.6184,16.6853,100800.0
2011-09-29 11:50:00,19.93,19.95,19.88,19.9,88000.0,16.677,16.6937,16.6351,16.6518,88000.0
2011-09-29 12:00:00,19.9,19.95,19.83,19.84,781200.0,16.6518,16.6937,16.5933,16.6016,781200.0
2011-09-29 12:10:00,19.85,19.86,19.73,19.75,156400.0,16.61,16.6184,16.5096,16.5263,156400.0
2011-09-29 12:20:00,19.75,19.82,19.71,19.79,220400.0,16.5263,16.5849,16.4929,16.5598,220400.0
2011-09-29 12:30:00,19.79,19.79,19.73,19.74,106000.0,16.5598,16.5598,16.5096,16.518,106000.0
2011-09-29 12:40:00,19.76,19.77,19.72,19.73,89600.0,16.5347,16.5431,16.5012,16.5096,89600.0
2011-09-29 12:50:00,19.72,19.74,19.69,19.7,62400.0,16.5012,16.518,16.4761,16.4845,62400.0
2011-09-29 13:00:00,19.7,19.76,19.69,19.73,68400.0,16.4845,16.5347,16.4761,16.5096,68400.0
2011-09-29 13:10:00,19.73,19.74,19.68,19.69,110400.0,16.5096,16.518,16.4678,16.4761,110400.0
2011-09-29 13:20:00,19.69,19.71,19.65,19.66,113200.0,16.4761,16.4929,16.4427,16.451,113200.0
2011-09-29 13:30:00,19.65,19.66,19.49,19.5,124400.0,16.4427,16.451,16.3088,16.3171,124400.0
2011-09-29 13:40:00,19.49,19.52,19.36,19.42,293200.0,16.3088,16.3339,16.2,16.2502,293200.0
2011-09-29 13:50:00,19.42,19.51,19.42,19.48,206800.0,16.2502,16.3255,16.2502,16.3004,206800.0
2011-09-29 14:00:00,19.48,19.52,19.4,19.42,82000.0,16.3004,16.3339,16.2335,16.2502,82000.0
2011-09-29 14:10:00,19.42,19.42,19.27,19.3,248000.0,16.2502,16.2502,16.1247,16.1498,248000.0
2011-09-29 14:20:00,19.3,19.42,19.28,19.42,134800.0,16.1498,16.2502,16.133,16.2502,134800.0
2011-09-29 14:30:00,19.42,19.46,19.39,19.43,74400.0,16.2502,16.2837,16.2251,16.2586,74400.0
2011-09-29 14:40:00,19.42,19.45,19.33,19.34,138400.0,16.2502,16.2753,16.1749,16.1833,138400.0
2011-09-29 14:50:00,19.35,19.39,19.31,19.39,119200.0,16.1916,16.2251,16.1582,16.2251,119200.0
2011-09-29 15:00:00,19.4,19.41,19.31,19.34,182800.0,16.2335,16.2418,16.1582,16.1833,182800.0
2011-09-29 15:10:00,19.34,19.44,19.34,19.36,223600.0,16.1833,16.2669,16.1833,16.2,223600.0
2011-09-29 15:20:00,19.36,19.43,19.34,19.4,214800.0,16.2,16.2586,16.1833,16.2335,214800.0
2011-09-29 15:30:00,19.4,19.53,19.38,19.51,338400.0,16.2335,16.3422,16.2167,16.3255,338400.0
2011-09-29 15:40:00,19.51,19.56,19.48,19.51,314800.0,16.3255,16.3673,16.3004,16.3255,314800.0
2011-09-29 15:50:00,19.52,19.62,19.52,19.59,424800.0,16.3339,16.4176,16.3339,16.3924,424800.0
2011-09-30 09:30:00,19.44,19.5,19.29,19.35,200000.0,16.2669,16.3171,16.1414,16.1916,200000.0
2011-09-30 09:40:00,19.35,19.42,19.2,19.28,338000.0,16.1916,16.2502,16.0661,16.133,338000.0
2011-09-30 09:50:00,19.27,19.35,19.21,19.25,160400.0,16.1247,16.1916,16.0745,16.1079,160400.0
2011-09-30 10:00:00,19.25,19.4,19.24,19.36,128000.0,16.1079,16.2335,16.0996,16.2,128000.0
2011-09-30 10:10:00,19.36,19.52,19.31,19.51,172400.0,16.2,16.3339,16.1582,16.3255,172400.0
2011-09-30 10:20:00,19.51,19.58,19.47,19.47,309200.0,16.3255,16.3841,16.292,16.292,309200.0
2011-09-30 10:30:00,19.49,19.49,19.35,19.36,354800.0,16.3088,16.3088,16.1916,16.2,354800.0
2011-09-30 10:40:00,19.36,19.43,19.31,19.36,348800.0,16.2,16.2586,16.1582,16.2,348800.0
2011-09-30 10:50:00,19.35,19.49,19.35,19.4,76400.0,16.1916,16.3088,16.1916,16.2335,76400.0
2011-09-30 11:00:00,19.42,19.54,19.42,19.53,151600.0,16.2502,16.3506,16.2502,16.3422,151600.0
2011-09-30 11:10:00,19.54,19.68,19.53,19.68,136400.0,16.3506,16.4678,16.3422,16.4678,136400.0
2011-09-30 11:20:00,19.68,19.74,19.59,19.67,261200.0,16.4678,16.518,16.3924,16.4594,261200.0
2011-09-30 11:30:00,19.68,19.88,19.68,19.83,552400.0,16.4678,16.6351,16.4678,16.5933,552400.0
2011-09-30 11:40:00,19.83,19.84,19.74,19.79,114000.0,16.5933,16.6016,16.518,16.5598,114000.0
2011-09-30 11:50:00,19.79,19.8,19.68,19.7,44400.0,16.5598,16.5682,16.4678,16.4845,44400.0
2011-09-30 12:00:00,19.7,19.73,19.65,19.66,72800.0,16.4845,16.5096,16.4427,16.451,72800.0
2011-09-30 12:10:00,19.66,19.77,19.66,19.73,282800.0,16.451,16.5431,16.451,16.5096,282800.0
2011-09-30 12:20:00,19.74,19.79,19.74,19.79,133200.0,16.518,16.5598,16.518,16.5598,133200.0
2011-09-30 12:30:00,19.79,19.8,19.73,19.78,169200.0,16.5598,16.5682,16.5096,16.5514,169200.0
2011-09-30 12:40:00,19.78,19.81,19.73,19.79,86000.0,16.5514,16.5765,16.5096,16.5598,86000.0
2011-09-30 12:50:00,19.8,19.81,19.75,19.77,60800.0,16.5682,16.5765,16.5263,16.5431,60800.0
2011-09-30 13:00:00,19.78,19.89,19.75,19.87,240400.0,16.5514,16.6435,16.5263,16.6267,240400.0
2011-09-30 13:10:00,19.87,19.93,19.83,19.86,145600.0,16.6267,16.677,16.5933,16.6184,145600.0
2011-09-30 13:20:00,19.85,19.9,19.82,19.89,104800.0,16.61,16.6518,16.5849,16.6435,104800.0
2011-09-30 13:30:00,19.89,19.96,19.87,19.94,158000.0,16.6435,16.7021,16.6267,16.6853,158000.0
2011-09-30 13:40:00,19.94,20.0,19.87,20.0,209600.0,16.6853,16.7355,16.6267,16.7355,209600.0
2011-09-30 13:50:00,20.0,20.05,19.93,19.98,264000.0,16.7355,16.7774,16.677,16.7188,264000.0
2011-09-30 14:00:00,19.97,20.03,19.97,19.98,314000.0,16.7104,16.7606,16.7104,16.7188,314000.0
2011-09-30 14:10:00,19.99,20.01,19.95,19.99,226000.0,16.7272,16.7439,16.6937,16.7272,226000.0
2011-09-30 14:20:00,19.99,20.01,19.84,19.85,278800.0,16.7272,16.7439,16.6016,16.61,278800.0
2011-09-30 14:30:00,19.85,19.94,19.82,19.94,180000.0,16.61,16.6853,16.5849,16.6853,180000.0
2011-09-30 14:40:00,19.95,19.99,19.95,19.98,132800.0,16.6937,16.7272,16.6937,16.7188,132800.0
2011-09-30 14:50:00,19.99,19.99,19.89,19.95,396000.0,16.7272,16.7272,16.6435,16.6937,396000.0
2011-09-30 15:00:00,19.94,19.99,19.89,19.96,310000.0,16.6853,16.7272,16.6435,16.7021,310000.0
2011-09-30 15:10:00,19.96,19.96,19.89,19.93,284000.0,16.7021,16.7021,16.6435,16.677,284000.0
2011-09-30 15:20:00,19.93,19.93,19.81,19.81,367600.0,16.677,16.677,16.5765,16.5765,367600.0
2011-09-30 15:30:00,19.8,19.84,19.76,19.84,397200.0,16.5682,16.6016,16.5347,16.6016,397200.0
2011-09-30 15:40:00,19.84,19.86,19.77,19.79,512400.0,16.6016,16.6184,16.5431,16.5598,512400.0
2011-09-30 15:50:00,19.79,19.79,19.67,19.67,1016000.0,16.5598,16.5598,16.4594,16.4594,1016000.0
2011-10-03 09:30:00,19.68,19.7,19.44,19.46,207600.0,16.4678,16.4845,16.2669,16.2837,207600.0
2011-10-03 09:40:00,19.46,19.59,19.46,19.47,212000.0,16.2837,16.3924,16.2837,16.292,212000.0
2011-10-03 09:50:00,19.49,19.5,19.34,19.39,169200.0,16.3088,16.3171,16.1833,16.2251,169200.0
2011-10-03 10:00:00,19.39,19.77,19.39,19.76,195200.0,16.2251,16.5431,16.2251,16.5347,195200.0
2011-10-03 10:10:00,19.75,19.81,19.66,19.7,126800.0,16.5263,16.5765,16.451,16.4845,126800.0
2011-10-03 10:20:00,19.69,19.69,19.52,19.56,119200.0,16.4761,16.4761,16.3339,16.3673,119200.0
2011-10-03 10:30:00,19.56,19.58,19.44,19.47,110400.0,16.3673,16.3841,16.2669,16.292,110400.0
2011-10-03 10:40:00,19.46,19.63,19.43,19.6,84000.0,16.2837,16.4259,16.2586,16.4008,84000.0
2011-10-03 10:50:00,19.61,19.61,19.52,19.52,142000.0,16.4092,16.4092,16.3339,16.3339,142000.0
2011-10-03 11:00:00,19.52,19.56,19.49,19.54,214000.0,16.3339,16.3673,16.3088,16.3506,214000.0
2011-10-03 11:10:00,19.55,19.63,19.5,19.6,64800.0,16.359,16.4259,16.3171,16.4008,64800.0
2011-10-03 11:20:00,19.61,19.71,19.6,19.69,66400.0,16.4092,16.4929,16.4008,16.4761,66400.0
2011-10-03 11:30:00,19.71,19.77,19.67,19.71,39200.0,16.4929,16.5431,16.4594,16.4929,39200.0
2011-10-03 11:40:00,19.71,19.71,19.64,19.65,96000.0,16.4929,16.4929,16.4343,16.4427,96000.0
2011-10-03 11:50:00,19.65,19.77,19.65,19.73,23600.0,16.4427,16.5431,16.4427,16.5096,23600.0
2011-10-03 12:00:00,19.73,19.76,19.68,19.76,119200.0,16.5096,16.5347,16.4678,16.5347,119200.0
2011-10-03 12:10:00,19.76,19.78,19.73,19.76,189600.0,16.5347,16.5514,16.5096,16.5347,189600.0
2011-10-03 12:20:00,19.77,19.8,19.74,19.75,71600.0,16.5431,16.5682,16.518,16.5263,71600.0
2011-10-03 12:30:00,19.75,19.79,19.74,19.77,178000.0,16.5263,16.5598,16.518,16.5431,178000.0
2011-10-03 12:40:00,19.78,19.81,19.74,19.75,152800.0,16.5514,16.5765,16.518,16.5263,152800.0
2011-10-03 12:50:00,19.75,19.77,19.69,19.72,294400.0,16.5263,16.5431,16.4761,16.5012,294400.0
2011-10-03 13:00:00,19.71,19.72,19.64,19.64,164400.0,16.4929,16.5012,16.4343,16.4343,164400.0
2011-10-03 13:10:00,19.64,19.64,19.44,19.47,178800.0,16.4343,16.4343,16.2669,16.292,178800.0
2011-10-03 13:20:00,19.47,19.49,19.41,19.42,141200.0,16.292,16.3088,16.2418,16.2502,141200.0
2011-10-03 13:30:00,19.42,19.45,19.27,19.28,81200.0,16.2502,16.2753,16.1247,16.133,81200.0
2011-10-03 13:40:00,19.28,19.34,19.26,19.29,160800.0,16.133,16.1833,16.1163,16.1414,160800.0
2011-10-03 13:50:00,19.3,19.34,19.25,19.31,67600.0,16.1498,16.1833,16.1079,16.1582,67600.0
2011-10-03 14:00:00,19.31,19.4,19.28,19.38,85200.0,16.1582,16.2335,16.133,16.2167,85200.0
2011-10-03 14:10:00,19.37,19.4,19.3,19.3,50800.0,16.2084,16.2335,16.1498,16.1498,50800.0
2011-10-03 14:20:00,19.32,19.36,19.3,19.32,96000.0,16.1665,16.2,16.1498,16.1665,96000.0
2011-10-03 14:30:00,19.32,19.32,19.22,19.22,196000.0,16.1665,16.1665,16.0828,16.0828,196000.0
2011-10-03 14:40:00,19.2,19.23,19.15,19.19,214000.0,16.0661,16.0912,16.0243,16.0577,214000.0
2011-10-03 14:50:00,19.19,19.2,19.13,19.2,157600.0,16.0577,16.0661,16.0075,16.0661,157600.0
2011-10-03 15:00:00,19.2,19.29,19.18,19.25,108400.0,16.0661,16.1414,16.0494,16.1079,108400.0
2011-10-03 15:10:00,19.25,19.28,19.23,19.25,88800.0,16.1079,16.133,16.0912,16.1079,88800.0
2011-10-03 15:20:00,19.25,19.26,19.14,19.16,112800.0,16.1079,16.1163,16.0159,16.0326,112800.0
2011-10-03 15:30:00,19.17,19.22,19.13,19.18,191200.0,16.041,16.0828,16.0075,16.0494,191200.0
2011-10-03 15:40:00,19.18,19.31,19.14,19.29,191200.0,16.0494,16.1582,16.0159,16.1414,191200.0
2011-10-03 15:50:00,19.29,19.31,19.09,19.1,364400.0,16.1414,16.1582,15.9741,15.9824,364400.0
2011-10-04 09:30:00,18.95,18.97,18.8,18.85,208800.0,15.8569,15.8736,15.7314,15.7732,208800.0
2011-10-04 09:40:00,18.87,18.93,18.81,18.91,80000.0,15.79,15.8402,15.7398,15.8234,80000.0
2011-10-04 09:50:00,18.88,18.98,18.78,18.98,83200.0,15.7983,15.882,15.7147,15.882,83200.0
2011-10-04 10:00:00,18.99,19.15,18.87,19.12,80000.0,15.8904,16.0243,15.79,15.9992,80000.0
2011-10-04 10:10:00,19.11,19.25,19.11,19.2,56400.0,15.9908,16.1079,15.9908,16.0661,56400.0
2011-10-04 10:20:00,19.18,19.18,18.95,19.03,147600.0,16.0494,16.0494,15.8569,15.9239,147600.0
2011-10-04 10:30:00,19.05,19.13,19.02,19.13,73200.0,15.9406,16.0075,15.9155,16.0075,73200.0
2011-10-04 10:40:00,19.13,19.2,19.11,19.18,62800.0,16.0075,16.0661,15.9908,16.0494,62800.0
2011-10-04 10:50:00,19.18,19.21,19.11,19.13,70800.0,16.0494,16.0745,15.9908,16.0075,70800.0
2011-10-04 11:00:00,19.12,19.22,19.11,19.18,241600.0,15.9992,16.0828,15.9908,16.0494,241600.0
2011-10-04 11:10:00,19.2,19.25,19.15,19.16,101600.0,16.0661,16.1079,16.0243,16.0326,101600.0
2011-10-04 11:20:00,19.15,19.2,19.14,19.16,88000.0,16.0243,16.0661,16.0159,16.0326,88000.0
2011-10-04 11:30:00,19.15,19.15,19.0,19.01,151200.0,16.0243,16.0243,15.8988,15.9071,151200.0
2011-10-04 11:40:00,19.01,19.11,19.01,19.09,98000.0,15.9071,15.9908,15.9071,15.9741,98000.0
2011-10-04 11:50:00,19.1,19.15,19.08,19.11,61200.0,15.9824,16.0243,15.9657,15.9908,61200.0
2011-10-04 12:00:00,19.12,19.3,19.12,19.29,128400.0,15.9992,16.1498,15.9992,16.1414,128400.0
2011-10-04 12:10:00,19.28,19.28,19.19,19.22,87600.0,16.133,16.133,16.0577,16.0828,87600.0
2011-10-04 12:20:00,19.23,19.25,19.11,19.11,87600.0,16.0912,16.1079,15.9908,15.9908,87600.0
2011-10-04 12:30:00,19.11,19.23,19.09,19.2,99600.0,15.9908,16.0912,15.9741,16.0661,99600.0
2011-10-04 12:40:00,19.2,19.2,19.11,19.11,54000.0,16.0661,16.0661,15.9908,15.9908,54000.0
2011-10-04 12:50:00,19.1,19.14,19.06,19.06,59600.0,15.9824,16.0159,15.949,15.949,59600.0
2011-10-04 13:00:00,19.07,19.1,19.03,19.07,41200.0,15.9573,15.9824,15.9239,15.9573,41200.0
2011-10-04 13:10:00,19.05,19.06,18.94,18.98,88800.0,15.9406,15.949,15.8485,15.882,88800.0
2011-10-04 13:20:00,18.97,19.04,18.93,19.02,108800.0,15.8736,15.9322,15.8402,15.9155,108800.0
2011-10-04 13:30:00,19.0,19.05,18.93,18.95,116000.0,15.8988,15.9406,15.8402,15.8569,116000.0
2011-10-04 13:40:00,18.95,18.98,18.89,18.96,102000.0,15.8569,15.882,15.8067,15.8653,102000.0
2011-10-04 13:50:00,18.97,18.98,18.83,18.83,114800.0,15.8736,15.882,15.7565,15.7565,114800.0
2011-10-04 14:00:00,18.84,18.93,18.84,18.88,330800.0,15.7649,15.8402,15.7649,15.7983,330800.0
2011-10-04 14:10:00,18.87,18.89,18.77,18.77,121600.0,15.79,15.8067,15.7063,15.7063,121600.0
2011-10-04 14:20:00,18.77,18.82,18.74,18.79,222800.0,15.7063,15.7481,15.6812,15.723,222800.0
2011-10-04 14:30:00,18.79,18.98,18.79,18.89,177200.0,15.723,15.882,15.723,15.8067,177200.0
2011-10-04 14:40:00,18.89,18.91,18.79,18.82,164800.0,15.8067,15.8234,15.723,15.7481,164800.0
2011-10-04 14:50:00,18.83,18.84,18.72,18.74,147200.0,15.7565,15.7649,15.6645,15.6812,147200.0
2011-10-04 15:00:00,18.75,18.83,18.67,18.67,174400.0,15.6896,15.7565,15.6226,15.6226,174400.0
2011-10-04 15:10:00,18.67,18.75,18.62,18.73,186400.0,15.6226,15.6896,15.5808,15.6728,186400.0
2011-10-04 15:20:00,18.73,18.87,18.72,18.83,257200.0,15.6728,15.79,15.6645,15.7565,257200.0
2011-10-04 15:30:00,18.83,19.0,18.83,18.99,512800.0,15.7565,15.8988,15.7565,15.8904,512800.0
2011-10-04 15:40:00,18.97,19.21,18.94,19.2,242800.0,15.8736,16.0745,15.8485,16.0661,242800.0
2011-10-04 15:50:00,19.19,19.31,19.16,19.29,483200.0,16.0577,16.1582,16.0326,16.1414,483200.0
2011-10-05 09:30:00,19.38,19.38,19.15,19.2,188000.0,16.2167,16.2167,16.0243,16.0661,188000.0
2011-10-05 09:40:00,19.21,19.25,19.18,19.23,92800.0,16.0745,16.1079,16.0494,16.0912,92800.0
2011-10-05 09:50:00,19.24,19.25,19.13,19.13,141200.0,16.0996,16.1079,16.0075,16.0075,141200.0
2011-10-05 10:00:00,19.11,19.16,18.99,18.99,188800.0,15.9908,16.0326,15.8904,15.8904,188800.0
2011-10-05 10:10:00,19.0,19.1,18.95,19.06,270400.0,15.8988,15.9824,15.8569,15.949,270400.0
2011-10-05 10:20:00,19.08,19.1,19.0,19.0,195200.0,15.9657,15.9824,15.8988,15.8988,195200.0
2011-10-05 10:30:00,19.0,19.03,18.92,18.97,426800.0,15.8988,15.9239,15.8318,15.8736,426800.0
2011-10-05 10:40:00,18.99,19.06,18.99,19.06,295200.0,15.8904,15.949,15.8904,15.949,295200.0
2011-10-05 10:50:00,19.07,19.13,19.06,19.11,166000.0,15.9573,16.0075,15.949,15.9908,166000.0
2011-10-05 11:00:00,19.12,19.13,19.0,19.01,247200.0,15.9992,16.0075,15.8988,15.9071,247200.0
2011-10-05 11:10:00,19.01,19.03,18.91,18.94,178000.0,15.9071,15.9239,15.8234,15.8485,178000.0
2011-10-05 11:20:00,18.95,19.14,18.93,19.13,365200.0,15.8569,16.0159,15.8402,16.0075,365200.0
2011-10-05 11:30:00,19.13,19.17,19.09,19.13,144800.0,16.0075,16.041,15.9741,16.0075,144800.0
2011-10-05 11:40:00,19.14,19.14,19.07,19.11,119600.0,16.0159,16.0159,15.9573,15.9908,119600.0
2011-10-05 11:50:00,19.11,19.21,19.1,19.19,306400.0,15.9908,16.0745,15.9824,16.0577,306400.0
2011-10-05 12:00:00,19.19,19.22,19.15,19.19,164400.0,16.0577,16.0828,16.0243,16.0577,164400.0
2011-10-05 12:10:00,19.19,19.2,19.18,19.18,264800.0,16.0577,16.0661,16.0494,16.0494,264800.0
2011-10-05 12:20:00,19.18,19.18,19.06,19.07,134000.0,16.0494,16.0494,15.949,15.9573,134000.0
2011-10-05 12:30:00,19.08,19.11,19.07,19.07,302800.0,15.9657,15.9908,15.9573,15.9573,302800.0
2011-10-05 12:40:00,19.06,19.11,19.04,19.06,138400.0,15.949,15.9908,15.9322,15.949,138400.0
2011-10-05 12:50:00,19.06,19.14,19.06,19.13,131200.0,15.949,16.0159,15.949,16.0075,131200.0
2011-10-05 13:00:00,19.14,19.25,19.14,19.22,115200.0,16.0159,16.1079,16.0159,16.0828,115200.0
2011-10-05 13:10:00,19.2,19.2,19.11,19.16,82800.0,16.0661,16.0661,15.9908,16.0326,82800.0
2011-10-05 13:20:00,19.16,19.22,19.16,19.2,35600.0,16.0326,16.0828,16.0326,16.0661,35600.0
2011-10-05 13:30:00,19.21,19.27,19.2,19.26,162800.0,16.0745,16.1247,16.0661,16.1163,162800.0
2011-10-05 13:40:00,19.27,19.41,19.27,19.37,166800.0,16.1247,16.2418,16.1247,16.2084,166800.0
2011-10-05 13:50:00,19.37,19.38,19.31,19.34,165200.0,16.2084,16.2167,16.1582,16.1833,165200.0
2011-10-05 14:00:00,19.35,19.35,19.25,19.29,202800.0,16.1916,16.1916,16.1079,16.1414,202800.0
2011-10-05 14:10:00,19.29,19.4,19.28,19.4,36000.0,16.1414,16.2335,16.133,16.2335,36000.0
2011-10-05 14:20:00,19.39,19.43,19.36,19.41,57200.0,16.2251,16.2586,16.2,16.2418,57200.0
2011-10-05 14:30:00,19.41,19.41,19.27,19.33,136400.0,16.2418,16.2418,16.1247,16.1749,136400.0
2011-10-05 14:40:00,19.35,19.39,19.33,19.35,142400.0,16.1916,16.2251,16.1749,16.1916,142400.0
2011-10-05 14:50:00,19.35,19.37,19.33,19.36,68800.0,16.1916,16.2084,16.1749,16.2,68800.0
2011-10-05 15:00:00,19.35,19.35,19.27,19.27,116800.0,16.1916,16.1916,16.1247,16.1247,116800.0
2011-10-05 15:10:00,19.26,19.39,19.26,19.36,138000.0,16.1163,16.2251,16.1163,16.2,138000.0
2011-10-05 15:20:00,19.36,19.44,19.32,19.4,263200.0,16.2,16.2669,16.1665,16.2335,263200.0
2011-10-05 15:30:00,19.41,19.56,19.4,19.55,208800.0,16.2418,16.3673,16.2335,16.359,208800.0
2011-10-05 15:40:00,19.55,19.57,19.46,19.47,279600.0,16.359,16.3757,16.2837,16.292,279600.0
2011-10-05 15:50:00,19.47,19.57,19.45,19.56,539600.0,16.292,16.3757,16.2753,16.3673,539600.0
2011-10-06 09:30:00,19.57,20.15,19.57,20.09,586400.0,16.3757,16.861,16.3757,16.8108,586400.0
2011-10-06 09:40:00,20.09,20.14,19.95,20.14,389600.0,16.8108,16.8527,16.6937,16.8527,389600.0
2011-10-06 09:50:00,20.13,20.16,19.99,20.09,333600.0,16.8443,16.8694,16.7272,16.8108,333600.0
2011-10-06 10:00:00,20.07,20.34,20.0,20.26,799200.0,16.7941,17.02,16.7355,16.9531,799200.0
2011-10-06 10:10:00,20.25,20.46,20.23,20.35,324000.0,16.9447,17.1204,16.928,17.0284,324000.0
2011-10-06 10:20:00,20.36,20.43,20.34,20.36,232000.0,17.0368,17.0953,17.02,17.0368,232000.0
2011-10-06 10:30:00,20.38,20.45,20.34,20.36,207600.0,17.0535,17.1121,17.02,17.0368,207600.0
2011-10-06 10:40:00,20.34,20.51,20.3,20.31,360400.0,17.02,17.1623,16.9866,16.9949,360400.0
2011-10-06 10:50:00,20.31,20.37,20.3,20.34,168400.0,16.9949,17.0451,16.9866,17.02,168400.0
2011-10-06 11:00:00,20.35,20.37,20.33,20.36,401600.0,17.0284,17.0451,17.0117,17.0368,401600.0
2011-10-06 11:10:00,20.36,20.37,20.16,20.17,218800.0,17.0368,17.0451,16.8694,16.8778,218800.0
2011-10-06 11:20:00,20.17,20.17,20.09,20.1,154400.0,16.8778,16.8778,16.8108,16.8192,154400.0
2011-10-06 11:30:00,20.1,20.19,20.06,20.18,290000.0,16.8192,16.8945,16.7857,16.8861,290000.0
2011-10-06 11:40:00,20.18,20.2,20.12,20.15,110000.0,16.8861,16.9029,16.8359,16.861,110000.0
2011-10-06 11:50:00,20.16,20.2,20.13,20.17,90400.0,16.8694,16.9029,16.8443,16.8778,90400.0
2011-10-06 12:00:00,20.17,20.22,20.14,20.18,270800.0,16.8778,16.9196,16.8527,16.8861,270800.0
2011-10-06 12:10:00,20.18,20.26,20.18,20.24,131600.0,16.8861,16.9531,16.8861,16.9364,131600.0
2011-10-06 12:20:00,20.24,20.27,20.23,20.23,77600.0,16.9364,16.9615,16.928,16.928,77600.0
2011-10-06 12:30:00,20.23,20.25,20.18,20.21,117600.0,16.928,16.9447,16.8861,16.9112,117600.0
2011-10-06 12:40:00,20.21,20.23,20.17,20.23,100800.0,16.9112,16.928,16.8778,16.928,100800.0
2011-10-06 12:50:00,20.23,20.24,20.18,20.2,105200.0,16.928,16.9364,16.8861,16.9029,105200.0
2011-10-06 13:00:00,20.18,20.22,20.18,20.21,108000.0,16.8861,16.9196,16.8861,16.9112,108000.0
2011-10-06 13:10:00,20.21,20.21,20.17,20.19,132400.0,16.9112,16.9112,16.8778,16.8945,132400.0
2011-10-06 13:20:00,20.18,20.2,20.06,20.09,143200.0,16.8861,16.9029,16.7857,16.8108,143200.0
2011-10-06 13:30:00,20.09,20.17,20.06,20.12,261200.0,16.8108,16.8778,16.7857,16.8359,261200.0
2011-10-06 13:40:00,20.11,20.23,20.11,20.22,78400.0,16.8276,16.928,16.8276,16.9196,78400.0
2011-10-06 13:50:00,20.22,20.27,20.17,20.23,58800.0,16.9196,16.9615,16.8778,16.928,58800.0
2011-10-06 14:00:00,20.22,20.24,20.12,20.14,310800.0,16.9196,16.9364,16.8359,16.8527,310800.0
2011-10-06 14:10:00,20.13,20.18,20.12,20.18,154800.0,16.8443,16.8861,16.8359,16.8861,154800.0
2011-10-06 14:20:00,20.17,20.2,20.11,20.14,132400.0,16.8778,16.9029,16.8276,16.8527,132400.0
2011-10-06 14:30:00,20.13,20.14,20.03,20.03,134800.0,16.8443,16.8527,16.7606,16.7606,134800.0
2011-10-06 14:40:00,20.03,20.07,19.99,20.01,153600.0,16.7606,16.7941,16.7272,16.7439,153600.0
2011-10-06 14:50:00,20.01,20.11,20.0,20.1,105200.0,16.7439,16.8276,16.7355,16.8192,105200.0
2011-10-06 15:00:00,20.09,20.16,20.06,20.16,138400.0,16.8108,16.8694,16.7857,16.8694,138400.0
2011-10-06 15:10:00,20.16,20.17,20.09,20.12,118000.0,16.8694,16.8778,16.8108,16.8359,118000.0
2011-10-06 15:20:00,20.11,20.17,20.08,20.14,185200.0,16.8276,16.8778,16.8025,16.8527,185200.0
2011-10-06 15:30:00,20.13,20.2,20.12,20.18,373600.0,16.8443,16.9029,16.8359,16.8861,373600.0
2011-10-06 15:40:00,20.18,20.24,20.12,20.16,344000.0,16.8861,16.9364,16.8359,16.8694,344000.0
2011-10-06 15:50:00,20.16,20.22,20.16,20.19,375600.0,16.8694,16.9196,16.8694,16.8945,375600.0
2011-10-07 09:30:00,20.29,20.5,20.21,20.34,318000.0,16.9782,17.1539,16.9112,17.02,318000.0
2011-10-07 09:40:00,20.33,20.4,20.33,20.36,375600.0,17.0117,17.0702,17.0117,17.0368,375600.0
2011-10-07 09:50:00,20.35,20.52,20.3,20.5,308800.0,17.0284,17.1707,16.9866,17.1539,308800.0
2011-10-07 10:00:00,20.49,20.6,20.41,20.53,168000.0,17.1455,17.2376,17.0786,17.179,168000.0
2011-10-07 10:10:00,20.52,20.64,20.5,20.62,124000.0,17.1707,17.2711,17.1539,17.2543,124000.0
2011-10-07 10:20:00,20.62,20.68,20.59,20.62,95600.0,17.2543,17.3045,17.2292,17.2543,95600.0
2011-10-07 10:30:00,20.6,20.7,20.6,20.67,113600.0,17.2376,17.3213,17.2376,17.2962,113600.0
2011-10-07 10:40:00,20.68,20.7,20.65,20.69,93600.0,17.3045,17.3213,17.2794,17.3129,93600.0
2011-10-07 10:50:00,20.69,20.7,20.53,20.54,73600.0,17.3129,17.3213,17.179,17.1874,73600.0
2011-10-07 11:00:00,20.54,20.54,20.47,20.49,104400.0,17.1874,17.1874,17.1288,17.1455,104400.0
2011-10-07 11:10:00,20.49,20.49,20.37,20.47,42400.0,17.1455,17.1455,17.0451,17.1288,42400.0
2011-10-07 11:20:00,20.47,20.56,20.38,20.54,82800.0,17.1288,17.2041,17.0535,17.1874,82800.0
2011-10-07 11:30:00,20.55,20.56,20.44,20.47,131600.0,17.1958,17.2041,17.1037,17.1288,131600.0
2011-10-07 11:40:00,20.46,20.5,20.45,20.5,46800.0,17.1204,17.1539,17.1121,17.1539,46800.0
2011-10-07 11:50:00,20.5,20.65,20.5,20.65,158800.0,17.1539,17.2794,17.1539,17.2794,158800.0
2011-10-07 12:00:00,20.68,20.68,20.55,20.65,186800.0,17.3045,17.3045,17.1958,17.2794,186800.0
2011-10-07 12:10:00,20.65,20.65,20.5,20.53,133200.0,17.2794,17.2794,17.1539,17.179,133200.0
2011-10-07 12:20:00,20.53,20.55,20.48,20.54,129200.0,17.179,17.1958,17.1372,17.1874,129200.0
2011-10-07 12:30:00,20.53,20.61,20.5,20.58,84400.0,17.179,17.246,17.1539,17.2209,84400.0
2011-10-07 12:40:00,20.58,20.62,20.5,20.53,80800.0,17.2209,17.2543,17.1539,17.179,80800.0
2011-10-07 12:50:00,20.54,20.54,20.44,20.44,99200.0,17.1874,17.1874,17.1037,17.1037,99200.0
2011-10-07 13:00:00,20.43,20.49,20.42,20.46,50400.0,17.0953,17.1455,17.087,17.1204,50400.0
2011-10-07 13:10:00,20.47,20.55,20.47,20.52,39200.0,17.1288,17.1958,17.1288,17.1707,39200.0
2011-10-07 13:20:00,20.52,20.54,20.48,20.5,70800.0,17.1707,17.1874,17.1372,17.1539,70800.0
2011-10-07 13:30:00,20.5,20.53,20.47,20.53,38400.0,17.1539,17.179,17.1288,17.179,38400.0
2011-10-07 13:40:00,20.52,20.54,20.48,20.5,76400.0,17.1707,17.1874,17.1372,17.1539,76400.0
2011-10-07 13:50:00,20.5,20.52,20.48,20.51,32000.0,17.1539,17.1707,17.1372,17.1623,32000.0
2011-10-07 14:00:00,20.5,20.51,20.48,20.48,68800.0,17.1539,17.1623,17.1372,17.1372,68800.0
2011-10-07 14:10:00,20.48,20.52,20.46,20.5,50800.0,17.1372,17.1707,17.1204,17.1539,50800.0
2011-10-07 14:20:00,20.51,20.56,20.47,20.48,124400.0,17.1623,17.2041,17.1288,17.1372,124400.0
2011-10-07 14:30:00,20.49,20.51,20.46,20.47,78800.0,17.1455,17.1623,17.1204,17.1288,78800.0
2011-10-07 14:40:00,20.46,20.51,20.42,20.45,120800.0,17.1204,17.1623,17.087,17.1121,120800.0
2011-10-07 14:50:00,20.46,20.54,20.43,20.51,100400.0,17.1204,17.1874,17.0953,17.1623,100400.0
2011-10-07 15:00:00,20.5,20.54,20.47,20.54,103200.0,17.1539,17.1874,17.1288,17.1874,103200.0
2011-10-07 15:10:00,20.55,20.55,20.51,20.52,171200.0,17.1958,17.1958,17.1623,17.1707,171200.0
2011-10-07 15:20:00,20.52,20.61,20.52,20.59,183200.0,17.1707,17.246,17.1707,17.2292,183200.0
2011-10-07 15:30:00,20.59,20.62,20.55,20.55,169600.0,17.2292,17.2543,17.1958,17.1958,169600.0
2011-10-07 15:40:00,20.55,20.56,20.48,20.51,278000.0,17.1958,17.2041,17.1372,17.1623,278000.0
2011-10-07 15:50:00,20.5,20.52,20.41,20.5,708800.0,17.1539,17.1707,17.0786,17.1539,708800.0
2011-10-10 09:30:00,20.75,20.91,20.68,20.68,172400.0,17.3631,17.497,17.3045,17.3045,172400.0
2011-10-10 09:40:00,20.68,20.72,20.59,20.67,172800.0,17.3045,17.338,17.2292,17.2962,172800.0
2011-10-10 09:50:00,20.68,20.84,20.68,20.84,182000.0,17.3045,17.4384,17.3045,17.4384,182000.0
2011-10-10 10:00:00,20.84,20.91,20.8,20.83,260000.0,17.4384,17.497,17.4049,17.4301,260000.0
2011-10-10 10:10:00,20.85,20.93,20.82,20.92,122000.0,17.4468,17.5137,17.4217,17.5054,122000.0
2011-10-10 10:20:00,20.93,20.97,20.88,20.91,129200.0,17.5137,17.5472,17.4719,17.497,129200.0
2011-10-10 10:30:00,20.93,20.97,20.89,20.9,129200.0,17.5137,17.5472,17.4803,17.4886,129200.0
2011-10-10 10:40:00,20.9,20.96,20.87,20.87,86000.0,17.4886,17.5388,17.4635,17.4635,86000.0
2011-10-10 10:50:00,20.87,20.87,20.81,20.84,62400.0,17.4635,17.4635,17.4133,17.4384,62400.0
2011-10-10 11:00:00,20.83,20.84,20.75,20.82,60800.0,17.4301,17.4384,17.3631,17.4217,60800.0
2011-10-10 11:10:00,20.81,20.82,20.78,20.79,68000.0,17.4133,17.4217,17.3882,17.3966,68000.0
2011-10-10 11:20:00,20.78,20.79,20.71,20.77,50800.0,17.3882,17.3966,17.3296,17.3798,50800.0
2011-10-10 11:30:00,20.77,20.86,20.76,20.86,67200.0,17.3798,17.4552,17.3715,17.4552,67200.0
2011-10-10 11:40:00,20.86,20.9,20.86,20.86,45200.0,17.4552,17.4886,17.4552,17.4552,45200.0
2011-10-10 11:50:00,20.86,20.89,20.85,20.88,47600.0,17.4552,17.4803,17.4468,17.4719,47600.0
2011-10-10 12:00:00,20.87,20.88,20.83,20.85,67200.0,17.4635,17.4719,17.4301,17.4468,67200.0
2011-10-10 12:10:00,20.85,20.89,20.85,20.86,23200.0,17.4468,17.4803,17.4468,17.4552,23200.0
2011-10-10 12:20:00,20.86,20.92,20.86,20.92,34000.0,17.4552,17.5054,17.4552,17.5054,34000.0
2011-10-10 12:30:00,20.92,20.93,20.84,20.85,42800.0,17.5054,17.5137,17.4384,17.4468,42800.0
2011-10-10 12:40:00,20.85,20.91,20.85,20.88,29600.0,17.4468,17.497,17.4468,17.4719,29600.0
2011-10-10 12:50:00,20.88,20.88,20.84,20.84,45600.0,17.4719,17.4719,17.4384,17.4384,45600.0
2011-10-10 13:00:00,20.85,20.86,20.83,20.84,60400.0,17.4468,17.4552,17.4301,17.4384,60400.0
2011-10-10 13:10:00,20.84,20.84,20.8,20.82,42000.0,17.4384,17.4384,17.4049,17.4217,42000.0
2011-10-10 13:20:00,20.83,20.89,20.83,20.87,35200.0,17.4301,17.4803,17.4301,17.4635,35200.0
2011-10-10 13:30:00,20.88,20.91,20.88,20.9,34800.0,17.4719,17.497,17.4719,17.4886,34800.0
2011-10-10 13:40:00,20.91,20.93,20.89,20.89,32400.0,17.497,17.5137,17.4803,17.4803,32400.0
2011-10-10 13:50:00,20.89,20.93,20.89,20.91,36000.0,17.4803,17.5137,17.4803,17.497,36000.0
2011-10-10 14:00:00,20.9,20.93,20.9,20.93,52800.0,17.4886,17.5137,17.4886,17.5137,52800.0
2011-10-10 14:10:00,20.92,20.96,20.92,20.95,83200.0,17.5054,17.5388,17.5054,17.5305,83200.0
2011-10-10 14:20:00,20.96,20.97,20.93,20.93,62400.0,17.5388,17.5472,17.5137,17.5137,62400.0
2011-10-10 14:30:00,20.93,20.95,20.92,20.92,42000.0,17.5137,17.5305,17.5054,17.5054,42000.0
2011-10-10 14:40:00,20.93,20.95,20.9,20.92,40800.0,17.5137,17.5305,17.4886,17.5054,40800.0
2011-10-10 14:50:00,20.91,20.95,20.91,20.94,69200.0,17.497,17.5305,17.497,17.5221,69200.0
2011-10-10 15:00:00,20.93,20.96,20.93,20.96,151200.0,17.5137,17.5388,17.5137,17.5388,151200.0
2011-10-10 15:10:00,20.96,20.97,20.91,20.93,152800.0,17.5388,17.5472,17.497,17.5137,152800.0
2011-10-10 15:20:00,20.92,20.93,20.86,20.89,150400.0,17.5054,17.5137,17.4552,17.4803,150400.0
2011-10-10 15:30:00,20.89,20.97,20.87,20.93,214800.0,17.4803,17.5472,17.4635,17.5137,214800.0
2011-10-10 15:40:00,20.92,20.99,20.89,20.99,255600.0,17.5054,17.5639,17.4803,17.5639,255600.0
2011-10-10 15:50:00,20.99,21.07,20.98,21.07,431600.0,17.5639,17.6309,17.5556,17.6309,431600.0
2011-10-11 09:30:00,21.09,21.09,20.82,20.97,189600.0,17.6476,17.6476,17.4217,17.5472,189600.0
2011-10-11 09:40:00,21.0,21.11,20.92,21.08,121200.0,17.5723,17.6643,17.5054,17.6392,121200.0
2011-10-11 09:50:00,21.08,21.08,20.93,21.01,93200.0,17.6392,17.6392,17.5137,17.5807,93200.0
2011-10-11 10:00:00,20.99,21.03,20.94,21.03,33600.0,17.5639,17.5974,17.5221,17.5974,33600.0
2011-10-11 10:10:00,21.05,21.08,21.02,21.02,28800.0,17.6141,17.6392,17.589,17.589,28800.0
2011-10-11 10:20:00,21.01,21.05,20.98,21.04,60400.0,17.5807,17.6141,17.5556,17.6058,60400.0
2011-10-11 10:30:00,21.04,21.08,21.02,21.07,68400.0,17.6058,17.6392,17.589,17.6309,68400.0
2011-10-11 10:40:00,21.07,21.07,21.0,21.05,107600.0,17.6309,17.6309,17.5723,17.6141,107600.0
2011-10-11 10:50:00,21.05,21.09,20.94,20.97,94800.0,17.6141,17.6476,17.5221,17.5472,94800.0
2011-10-11 11:00:00,20.97,20.99,20.92,20.98,100000.0,17.5472,17.5639,17.5054,17.5556,100000.0
2011-10-11 11:10:00,20.98,21.01,20.94,21.0,76400.0,17.5556,17.5807,17.5221,17.5723,76400.0
2011-10-11 11:20:00,21.0,21.06,20.97,21.04,104000.0,17.5723,17.6225,17.5472,17.6058,104000.0
2011-10-11 11:30:00,21.04,21.1,21.03,21.09,66000.0,17.6058,17.656,17.5974,17.6476,66000.0
2011-10-11 11:40:00,21.09,21.15,21.09,21.13,71200.0,17.6476,17.6978,17.6476,17.6811,71200.0
2011-10-11 11:50:00,21.14,21.14,21.06,21.09,62400.0,17.6895,17.6895,17.6225,17.6476,62400.0
2011-10-11 12:00:00,21.09,21.1,21.03,21.03,42000.0,17.6476,17.656,17.5974,17.5974,42000.0
2011-10-11 12:10:00,21.04,21.07,21.02,21.06,57200.0,17.6058,17.6309,17.589,17.6225,57200.0
2011-10-11 12:20:00,21.06,21.08,21.05,21.07,41200.0,17.6225,17.6392,17.6141,17.6309,41200.0
2011-10-11 12:30:00,21.07,21.08,21.02,21.05,49600.0,17.6309,17.6392,17.589,17.6141,49600.0
2011-10-11 12:40:00,21.06,21.11,21.05,21.05,54800.0,17.6225,17.6643,17.6141,17.6141,54800.0
2011-10-11 12:50:00,21.07,21.15,21.07,21.15,51600.0,17.6309,17.6978,17.6309,17.6978,51600.0
2011-10-11 13:00:00,21.15,21.17,21.1,21.13,107600.0,17.6978,17.7146,17.656,17.6811,107600.0
2011-10-11 13:10:00,21.13,21.14,21.08,21.11,69200.0,17.6811,17.6895,17.6392,17.6643,69200.0
2011-10-11 13:20:00,21.12,21.17,21.11,21.16,46800.0,17.6727,17.7146,17.6643,17.7062,46800.0
2011-10-11 13:30:00,21.16,21.2,21.15,21.16,80800.0,17.7062,17.7397,17.6978,17.7062,80800.0
2011-10-11 13:40:00,21.16,21.21,21.15,21.2,67200.0,17.7062,17.748,17.6978,17.7397,67200.0
2011-10-11 13:50:00,21.2,21.25,21.2,21.24,96800.0,17.7397,17.7815,17.7397,17.7731,96800.0
2011-10-11 14:00:00,21.23,21.24,21.18,21.22,66400.0,17.7648,17.7731,17.7229,17.7564,66400.0
2011-10-11 14:10:00,21.22,21.25,21.22,21.22,57600.0,17.7564,17.7815,17.7564,17.7564,57600.0
2011-10-11 14:20:00,21.22,21.23,21.11,21.13,127600.0,17.7564,17.7648,17.6643,17.6811,127600.0
2011-10-11 14:30:00,21.14,21.16,21.1,21.1,56400.0,17.6895,17.7062,17.656,17.656,56400.0
2011-10-11 14:40:00,21.11,21.14,21.09,21.11,61200.0,17.6643,17.6895,17.6476,17.6643,61200.0
2011-10-11 14:50:00,21.13,21.16,21.1,21.16,103200.0,17.6811,17.7062,17.656,17.7062,103200.0
2011-10-11 15:00:00,21.16,21.2,21.15,21.17,110000.0,17.7062,17.7397,17.6978,17.7146,110000.0
2011-10-11 15:10:00,21.17,21.18,21.12,21.13,100400.0,17.7146,17.7229,17.6727,17.6811,100400.0
2011-10-11 15:20:00,21.13,21.17,21.1,21.12,148000.0,17.6811,17.7146,17.656,17.6727,148000.0
2011-10-11 15:30:00,21.12,21.24,21.11,21.22,227600.0,17.6727,17.7731,17.6643,17.7564,227600.0
2011-10-11 15:40:00,21.23,21.25,21.18,21.2,250800.0,17.7648,17.7815,17.7229,17.7397,250800.0
2011-10-11 15:50:00,21.2,21.25,21.2,21.24,460000.0,17.7397,17.7815,17.7397,17.7731,460000.0
2011-10-12 09:30:00,21.36,21.36,21.09,21.17,334400.0,17.8735,17.8735,17.6476,17.7146,334400.0
2011-10-12 09:40:00,21.16,21.16,20.87,20.92,322400.0,17.7062,17.7062,17.4635,17.5054,322400.0
2011-10-12 09:50:00,20.92,20.99,20.88,20.98,245600.0,17.5054,17.5639,17.4719,17.5556,245600.0
2011-10-12 10:00:00,20.99,21.13,20.96,21.13,216400.0,17.5639,17.6811,17.5388,17.6811,216400.0
2011-10-12 10:10:00,21.13,21.22,21.07,21.21,138400.0,17.6811,17.7564,17.6309,17.748,138400.0
2011-10-12 10:20:00,21.21,21.21,21.08,21.08,59600.0,17.748,17.748,17.6392,17.6392,59600.0
2011-10-12 10:30:00,21.08,21.09,21.05,21.07,80000.0,17.6392,17.6476,17.6141,17.6309,80000.0
2011-10-12 10:40:00,21.08,21.08,21.01,21.03,44000.0,17.6392,17.6392,17.5807,17.5974,44000.0
2011-10-12 10:50:00,21.03,21.06,20.99,21.05,82800.0,17.5974,17.6225,17.5639,17.6141,82800.0
2011-10-12 11:00:00,21.06,21.16,21.06,21.15,55200.0,17.6225,17.7062,17.6225,17.6978,55200.0
2011-10-12 11:10:00,21.17,21.2,21.14,21.15,38400.0,17.7146,17.7397,17.6895,17.6978,38400.0
2011-10-12 11:20:00,21.15,21.16,21.1,21.13,34800.0,17.6978,17.7062,17.656,17.6811,34800.0
2011-10-12 11:30:00,21.13,21.15,21.12,21.13,26800.0,17.6811,17.6978,17.6727,17.6811,26800.0
2011-10-12 11:40:00,21.13,21.17,21.09,21.13,34400.0,17.6811,17.7146,17.6476,17.6811,34400.0
2011-10-12 11:50:00,21.13,21.18,21.11,21.14,26800.0,17.6811,17.7229,17.6643,17.6895,26800.0
2011-10-12 12:00:00,21.15,21.19,21.12,21.12,32000.0,17.6978,17.7313,17.6727,17.6727,32000.0
2011-10-12 12:10:00,21.09,21.14,21.09,21.11,28400.0,17.6476,17.6895,17.6476,17.6643,28400.0
2011-10-12 12:20:00,21.12,21.15,21.11,21.12,18000.0,17.6727,17.6978,17.6643,17.6727,18000.0
2011-10-12 12:30:00,21.12,21.15,21.11,21.13,22000.0,17.6727,17.6978,17.6643,17.6811,22000.0
2011-10-12 12:40:00,21.13,21.16,21.11,21.12,109600.0,17.6811,17.7062,17.6643,17.6727,109600.0
2011-10-12 12:50:00,21.12,21.2,21.12,21.13,89200.0,17.6727,17.7397,17.6727,17.6811,89200.0
2011-10-12 13:00:00,21.13,21.16,21.11,21.12,82400.0,17.6811,17.7062,17.6643,17.6727,82400.0
2011-10-12 13:10:00,21.13,21.13,21.09,21.1,21600.0,17.6811,17.6811,17.6476,17.656,21600.0
2011-10-12 13:20:00,21.1,21.13,21.07,21.07,48400.0,17.656,17.6811,17.6309,17.6309,48400.0
2011-10-12 13:30:00,21.07,21.11,21.05,21.08,53200.0,17.6309,17.6643,17.6141,17.6392,53200.0
2011-10-12 13:40:00,21.08,21.11,21.08,21.09,42000.0,17.6392,17.6643,17.6392,17.6476,42000.0
2011-10-12 13:50:00,21.09,21.1,21.06,21.07,54000.0,17.6476,17.656,17.6225,17.6309,54000.0
2011-10-12 14:00:00,21.08,21.13,21.05,21.12,153600.0,17.6392,17.6811,17.6141,17.6727,153600.0
2011-10-12 14:10:00,21.12,21.14,21.08,21.09,120400.0,17.6727,17.6895,17.6392,17.6476,120400.0
2011-10-12 14:20:00,21.09,21.1,21.05,21.06,98400.0,17.6476,17.656,17.6141,17.6225,98400.0
2011-10-12 14:30:00,21.07,21.08,21.03,21.05,172000.0,17.6309,17.6392,17.5974,17.6141,172000.0
2011-10-12 14:40:00,21.05,21.06,20.99,21.02,117600.0,17.6141,17.6225,17.5639,17.589,117600.0
2011-10-12 14:50:00,21.01,21.02,20.86,20.88,308400.0,17.5807,17.589,17.4552,17.4719,308400.0
2011-10-12 15:00:00,20.89,20.94,20.89,20.92,133200.0,17.4803,17.5221,17.4803,17.5054,133200.0
2011-10-12 15:10:00,20.92,20.98,20.89,20.95,115200.0,17.5054,17.5556,17.4803,17.5305,115200.0
2011-10-12 15:20:00,20.96,21.0,20.92,20.99,116000.0,17.5388,17.5723,17.5054,17.5639,116000.0
2011-10-12 15:30:00,20.99,21.04,20.97,21.0,166800.0,17.5639,17.6058,17.5472,17.5723,166800.0
2011-10-12 15:40:00,20.99,21.02,20.89,20.9,227200.0,17.5639,17.589,17.4803,17.4886,227200.0
2011-10-12 15:50:00,20.91,20.93,20.86,20.87,325600.0,17.497,17.5137,17.4552,17.4635,325600.0
2011-10-13 09:30:00,20.82,20.94,20.81,20.82,185200.0,17.4217,17.5221,17.4133,17.4217,185200.0
2011-10-13 09:40:00,20.82,21.05,20.81,20.96,131600.0,17.4217,17.6141,17.4133,17.5388,131600.0
2011-10-13 09:50:00,20.96,20.98,20.88,20.9,124400.0,17.5388,17.5556,17.4719,17.4886,124400.0
2011-10-13 10:00:00,20.86,20.9,20.81,20.87,82000.0,17.4552,17.4886,17.4133,17.4635,82000.0
2011-10-13 10:10:00,20.87,20.92,20.87,20.89,118000.0,17.4635,17.5054,17.4635,17.4803,118000.0
2011-10-13 10:20:00,20.89,21.0,20.85,20.98,92000.0,17.4803,17.5723,17.4468,17.5556,92000.0
2011-10-13 10:30:00,20.97,21.02,20.95,20.97,63600.0,17.5472,17.589,17.5305,17.5472,63600.0
2011-10-13 10:40:00,20.97,21.0,20.91,20.95,170800.0,17.5472,17.5723,17.497,17.5305,170800.0
2011-10-13 10:50:00,20.96,21.01,20.8,20.8,120800.0,17.5388,17.5807,17.4049,17.4049,120800.0
2011-10-13 11:00:00,20.79,20.82,20.75,20.79,114400.0,17.3966,17.4217,17.3631,17.3966,114400.0
2011-10-13 11:10:00,20.78,20.86,20.75,20.78,89200.0,17.3882,17.4552,17.3631,17.3882,89200.0
2011-10-13 11:20:00,20.78,20.83,20.76,20.8,130800.0,17.3882,17.4301,17.3715,17.4049,130800.0
2011-10-13 11:30:00,20.8,20.86,20.78,20.84,48000.0,17.4049,17.4552,17.3882,17.4384,48000.0
2011-10-13 11:40:00,20.85,20.95,20.82,20.88,64400.0,17.4468,17.5305,17.4217,17.4719,64400.0
2011-10-13 11:50:00,20.87,20.91,20.81,20.81,223600.0,17.4635,17.497,17.4133,17.4133,223600.0
2011-10-13 12:00:00,20.8,20.85,20.73,20.74,183200.0,17.4049,17.4468,17.3464,17.3547,183200.0
2011-10-13 12:10:00,20.74,20.74,20.71,20.72,40400.0,17.3547,17.3547,17.3296,17.338,40400.0
2011-10-13 12:20:00,20.72,20.74,20.67,20.67,37600.0,17.338,17.3547,17.2962,17.2962,37600.0
2011-10-13 12:30:00,20.68,20.72,20.65,20.71,63200.0,17.3045,17.338,17.2794,17.3296,63200.0
2011-10-13 12:40:00,20.72,20.72,20.68,20.69,26800.0,17.338,17.338,17.3045,17.3129,26800.0
2011-10-13 12:50:00,20.69,20.73,20.67,20.72,44800.0,17.3129,17.3464,17.2962,17.338,44800.0
2011-10-13 13:00:00,20.72,20.72,20.66,20.72,44400.0,17.338,17.338,17.2878,17.338,44400.0
2011-10-13 13:10:00,20.73,20.79,20.72,20.77,30800.0,17.3464,17.3966,17.338,17.3798,30800.0
2011-10-13 13:20:00,20.76,20.85,20.76,20.82,50800.0,17.3715,17.4468,17.3715,17.4217,50800.0
2011-10-13 13:30:00,20.82,20.82,20.77,20.82,42800.0,17.4217,17.4217,17.3798,17.4217,42800.0
2011-10-13 13:40:00,20.81,20.85,20.78,20.82,40800.0,17.4133,17.4468,17.3882,17.4217,40800.0
2011-10-13 13:50:00,20.82,20.83,20.76,20.79,39200.0,17.4217,17.4301,17.3715,17.3966,39200.0
2011-10-13 14:00:00,20.79,20.8,20.69,20.74,50400.0,17.3966,17.4049,17.3129,17.3547,50400.0
2011-10-13 14:10:00,20.76,20.79,20.73,20.78,30800.0,17.3715,17.3966,17.3464,17.3882,30800.0
2011-10-13 14:20:00,20.78,20.8,20.74,20.76,38000.0,17.3882,17.4049,17.3547,17.3715,38000.0
2011-10-13 14:30:00,20.78,20.81,20.78,20.79,40400.0,17.3882,17.4133,17.3882,17.3966,40400.0
2011-10-13 14:40:00,20.79,20.93,20.78,20.92,156400.0,17.3966,17.5137,17.3882,17.5054,156400.0
2011-10-13 14:50:00,20.92,20.96,20.91,20.92,162000.0,17.5054,17.5388,17.497,17.5054,162000.0
2011-10-13 15:00:00,20.92,20.97,20.91,20.95,61200.0,17.5054,17.5472,17.497,17.5305,61200.0
2011-10-13 15:10:00,20.95,20.95,20.9,20.93,61600.0,17.5305,17.5305,17.4886,17.5137,61600.0
2011-10-13 15:20:00,20.93,20.94,20.83,20.85,57200.0,17.5137,17.5221,17.4301,17.4468,57200.0
2011-10-13 15:30:00,20.84,20.86,20.82,20.84,121600.0,17.4384,17.4552,17.4217,17.4384,121600.0
2011-10-13 15:40:00,20.84,20.86,20.79,20.83,119200.0,17.4384,17.4552,17.3966,17.4301,119200.0
2011-10-13 15:50:00,20.83,20.85,20.8,20.84,248000.0,17.4301,17.4468,17.4049,17.4384,248000.0
2011-10-14 09:30:00,21.05,21.11,20.85,20.9,107600.0,17.6141,17.6643,17.4468,17.4886,107600.0
2011-10-14 09:40:00,20.92,21.02,20.89,20.99,43600.0,17.5054,17.589,17.4803,17.5639,43600.0
2011-10-14 09:50:00,21.0,21.06,20.98,21.05,62400.0,17.5723,17.6225,17.5556,17.6141,62400.0
2011-10-14 10:00:00,21.06,21.21,21.04,21.11,281200.0,17.6225,17.748,17.6058,17.6643,281200.0
2011-10-14 10:10:00,21.12,21.2,21.05,21.09,146400.0,17.6727,17.7397,17.6141,17.6476,146400.0
2011-10-14 10:20:00,21.09,21.17,21.08,21.1,86000.0,17.6476,17.7146,17.6392,17.656,86000.0
2011-10-14 10:30:00,21.11,21.15,21.11,21.13,26000.0,17.6643,17.6978,17.6643,17.6811,26000.0
2011-10-14 10:40:00,21.11,21.11,21.05,21.06,42000.0,17.6643,17.6643,17.6141,17.6225,42000.0
2011-10-14 10:50:00,21.09,21.11,21.06,21.09,76400.0,17.6476,17.6643,17.6225,17.6476,76400.0
2011-10-14 11:00:00,21.09,21.11,21.05,21.06,38000.0,17.6476,17.6643,17.6141,17.6225,38000.0
2011-10-14 11:10:00,21.07,21.1,21.07,21.07,26000.0,17.6309,17.656,17.6309,17.6309,26000.0
2011-10-14 11:20:00,21.07,21.07,20.97,20.97,33200.0,17.6309,17.6309,17.5472,17.5472,33200.0
2011-10-14 11:30:00,20.97,20.99,20.94,20.95,53200.0,17.5472,17.5639,17.5221,17.5305,53200.0
2011-10-14 11:40:00,20.95,21.02,20.94,21.0,94800.0,17.5305,17.589,17.5221,17.5723,94800.0
2011-10-14 11:50:00,21.0,21.07,20.98,21.05,72000.0,17.5723,17.6309,17.5556,17.6141,72000.0
2011-10-14 12:00:00,21.04,21.04,20.99,20.99,20800.0,17.6058,17.6058,17.5639,17.5639,20800.0
2011-10-14 12:10:00,21.0,21.0,20.94,20.96,16400.0,17.5723,17.5723,17.5221,17.5388,16400.0
2011-10-14 12:20:00,20.95,21.03,20.95,21.01,44800.0,17.5305,17.5974,17.5305,17.5807,44800.0
2011-10-14 12:30:00,21.02,21.06,21.0,21.05,40400.0,17.589,17.6225,17.5723,17.6141,40400.0
2011-10-14 12:40:00,21.05,21.1,21.05,21.1,49600.0,17.6141,17.656,17.6141,17.656,49600.0
2011-10-14 12:50:00,21.1,21.13,21.08,21.12,72000.0,17.656,17.6811,17.6392,17.6727,72000.0
2011-10-14 13:00:00,21.13,21.17,21.12,21.15,51600.0,17.6811,17.7146,17.6727,17.6978,51600.0
2011-10-14 13:10:00,21.15,21.21,21.14,21.2,67200.0,17.6978,17.748,17.6895,17.7397,67200.0
2011-10-14 13:20:00,21.2,21.21,21.19,21.2,46000.0,17.7397,17.748,17.7313,17.7397,46000.0
2011-10-14 13:30:00,21.19,21.2,21.13,21.14,20800.0,17.7313,17.7397,17.6811,17.6895,20800.0
2011-10-14 13:40:00,21.14,21.19,21.13,21.15,28800.0,17.6895,17.7313,17.6811,17.6978,28800.0
2011-10-14 13:50:00,21.15,21.18,21.11,21.18,36000.0,17.6978,17.7229,17.6643,17.7229,36000.0
2011-10-14 14:00:00,21.18,21.18,21.15,21.17,28400.0,17.7229,17.7229,17.6978,17.7146,28400.0
2011-10-14 14:10:00,21.16,21.19,21.16,21.17,20400.0,17.7062,17.7313,17.7062,17.7146,20400.0
2011-10-14 14:20:00,21.17,21.17,21.14,21.15,70400.0,17.7146,17.7146,17.6895,17.6978,70400.0
2011-10-14 14:30:00,21.14,21.15,21.12,21.14,26000.0,17.6895,17.6978,17.6727,17.6895,26000.0
2011-10-14 14:40:00,21.14,21.15,21.13,21.14,18400.0,17.6895,17.6978,17.6811,17.6895,18400.0
2011-10-14 14:50:00,21.14,21.18,21.14,21.18,26400.0,17.6895,17.7229,17.6895,17.7229,26400.0
2011-10-14 15:00:00,21.18,21.21,21.18,21.19,46800.0,17.7229,17.748,17.7229,17.7313,46800.0
2011-10-14 15:10:00,21.2,21.21,21.19,21.21,48800.0,17.7397,17.748,17.7313,17.748,48800.0
2011-10-14 15:20:00,21.21,21.23,21.2,21.22,65600.0,17.748,17.7648,17.7397,17.7564,65600.0
2011-10-14 15:30:00,21.22,21.25,21.19,21.2,137200.0,17.7564,17.7815,17.7313,17.7397,137200.0
2011-10-14 15:40:00,21.19,21.22,21.16,21.18,104400.0,17.7313,17.7564,17.7062,17.7229,104400.0
2011-10-14 15:50:00,21.19,21.25,21.17,21.25,225200.0,17.7313,17.7815,17.7146,17.7815,225200.0
2011-10-17 09:30:00,21.06,21.41,21.06,21.38,159600.0,17.6225,17.9154,17.6225,17.8903,159600.0
2011-10-17 09:40:00,21.34,21.42,21.33,21.34,100000.0,17.8568,17.9237,17.8484,17.8568,100000.0
2011-10-17 09:50:00,21.34,21.38,21.3,21.32,52000.0,17.8568,17.8903,17.8233,17.8401,52000.0
2011-10-17 10:00:00,21.31,21.32,21.26,21.26,104000.0,17.8317,17.8401,17.7899,17.7899,104000.0
2011-10-17 10:10:00,21.29,21.34,21.27,21.28,57600.0,17.815,17.8568,17.7982,17.8066,57600.0
2011-10-17 10:20:00,21.28,21.33,21.23,21.24,48400.0,17.8066,17.8484,17.7648,17.7731,48400.0
2011-10-17 10:30:00,21.23,21.31,21.23,21.31,80000.0,17.7648,17.8317,17.7648,17.8317,80000.0
2011-10-17 10:40:00,21.3,21.31,21.18,21.2,112400.0,17.8233,17.8317,17.7229,17.7397,112400.0
2011-10-17 10:50:00,21.18,21.18,21.14,21.15,45600.0,17.7229,17.7229,17.6895,17.6978,45600.0
2011-10-17 11:00:00,21.15,21.16,21.11,21.16,36400.0,17.6978,17.7062,17.6643,17.7062,36400.0
2011-10-17 11:10:00,21.17,21.18,21.1,21.11,51200.0,17.7146,17.7229,17.656,17.6643,51200.0
2011-10-17 11:20:00,21.11,21.18,21.1,21.16,30000.0,17.6643,17.7229,17.656,17.7062,30000.0
2011-10-17 11:30:00,21.17,21.21,21.16,21.21,46400.0,17.7146,17.748,17.7062,17.748,46400.0
2011-10-17 11:40:00,21.2,21.21,21.1,21.11,56400.0,17.7397,17.748,17.656,17.6643,56400.0
2011-10-17 11:50:00,21.11,21.11,21.05,21.07,61600.0,17.6643,17.6643,17.6141,17.6309,61600.0
2011-10-17 12:00:00,21.06,21.08,21.03,21.05,45600.0,17.6225,17.6392,17.5974,17.6141,45600.0
2011-10-17 12:10:00,21.04,21.08,21.02,21.07,20400.0,17.6058,17.6392,17.589,17.6309,20400.0
2011-10-17 12:20:00,21.08,21.09,21.05,21.06,34400.0,17.6392,17.6476,17.6141,17.6225,34400.0
2011-10-17 12:30:00,21.05,21.05,20.95,20.97,74000.0,17.6141,17.6141,17.5305,17.5472,74000.0
2011-10-17 12:40:00,20.98,21.0,20.96,20.97,45200.0,17.5556,17.5723,17.5388,17.5472,45200.0
2011-10-17 12:50:00,20.98,21.0,20.95,20.96,33600.0,17.5556,17.5723,17.5305,17.5388,33600.0
2011-10-17 13:00:00,20.95,20.99,20.93,20.98,44800.0,17.5305,17.5639,17.5137,17.5556,44800.0
2011-10-17 13:10:00,21.0,21.07,20.99,21.07,68000.0,17.5723,17.6309,17.5639,17.6309,68000.0
2011-10-17 13:20:00,21.07,21.07,21.0,21.01,23600.0,17.6309,17.6309,17.5723,17.5807,23600.0
2011-10-17 13:30:00,21.01,21.01,20.95,20.97,30000.0,17.5807,17.5807,17.5305,17.5472,30000.0
2011-10-17 13:40:00,20.98,21.03,20.96,20.99,69600.0,17.5556,17.5974,17.5388,17.5639,69600.0
2011-10-17 13:50:00,20.99,21.04,20.99,21.03,54000.0,17.5639,17.6058,17.5639,17.5974,54000.0
2011-10-17 14:00:00,21.03,21.04,21.0,21.01,66000.0,17.5974,17.6058,17.5723,17.5807,66000.0
2011-10-17 14:10:00,21.0,21.05,20.99,21.0,35200.0,17.5723,17.6141,17.5639,17.5723,35200.0
2011-10-17 14:20:00,21.01,21.02,20.97,20.98,36800.0,17.5807,17.589,17.5472,17.5556,36800.0
2011-10-17 14:30:00,20.98,20.99,20.94,20.95,34400.0,17.5556,17.5639,17.5221,17.5305,34400.0
2011-10-17 14:40:00,20.95,20.96,20.9,20.91,89200.0,17.5305,17.5388,17.4886,17.497,89200.0
2011-10-17 14:50:00,20.91,20.98,20.91,20.98,64000.0,17.497,17.5556,17.497,17.5556,64000.0
2011-10-17 15:00:00,20.98,21.04,20.96,20.97,108800.0,17.5556,17.6058,17.5388,17.5472,108800.0
2011-10-17 15:10:00,20.97,21.0,20.95,20.97,91600.0,17.5472,17.5723,17.5305,17.5472,91600.0
2011-10-17 15:20:00,20.97,20.98,20.93,20.95,68800.0,17.5472,17.5556,17.5137,17.5305,68800.0
2011-10-17 15:30:00,20.95,20.98,20.86,20.88,110800.0,17.5305,17.5556,17.4552,17.4719,110800.0
2011-10-17 15:40:00,20.88,20.97,20.86,20.9,136800.0,17.4719,17.5472,17.4552,17.4886,136800.0
2011-10-17 15:50:00,20.91,20.92,20.84,20.89,264400.0,17.497,17.5054,17.4384,17.4803,264400.0
2011-10-18 09:30:00,20.87,20.9,20.84,20.88,60800.0,17.4635,17.4886,17.4384,17.4719,60800.0
2011-10-18 09:40:00,20.9,20.9,20.75,20.77,92800.0,17.4886,17.4886,17.3631,17.3798,92800.0
2011-10-18 09:50:00,20.77,20.84,20.77,20.82,83600.0,17.3798,17.4384,17.3798,17.4217,83600.0
2011-10-18 10:00:00,20.83,20.88,20.71,20.87,132800.0,17.4301,17.4719,17.3296,17.4635,132800.0
2011-10-18 10:10:00,20.87,20.92,20.83,20.83,72000.0,17.4635,17.5054,17.4301,17.4301,72000.0
2011-10-18 10:20:00,20.84,20.97,20.84,20.97,51200.0,17.4384,17.5472,17.4384,17.5472,51200.0
2011-10-18 10:30:00,20.96,20.98,20.93,20.93,29600.0,17.5388,17.5556,17.5137,17.5137,29600.0
2011-10-18 10:40:00,20.95,21.0,20.93,20.94,34400.0,17.5305,17.5723,17.5137,17.5221,34400.0
2011-10-18 10:50:00,20.95,21.0,20.94,20.98,53200.0,17.5305,17.5723,17.5221,17.5556,53200.0
2011-10-18 11:00:00,20.98,21.03,20.96,21.02,31600.0,17.5556,17.5974,17.5388,17.589,31600.0
2011-10-18 11:10:00,21.01,21.06,20.98,21.06,41200.0,17.5807,17.6225,17.5556,17.6225,41200.0
2011-10-18 11:20:00,21.06,21.09,20.99,21.0,46800.0,17.6225,17.6476,17.5639,17.5723,46800.0
2011-10-18 11:30:00,21.0,21.1,20.99,21.09,33600.0,17.5723,17.656,17.5639,17.6476,33600.0
2011-10-18 11:40:00,21.1,21.16,21.09,21.14,113200.0,17.656,17.7062,17.6476,17.6895,113200.0
2011-10-18 11:50:00,21.15,21.17,21.11,21.12,50400.0,17.6978,17.7146,17.6643,17.6727,50400.0
2011-10-18 12:00:00,21.11,21.14,21.1,21.12,33200.0,17.6643,17.6895,17.656,17.6727,33200.0
2011-10-18 12:10:00,21.13,21.13,21.07,21.08,39600.0,17.6811,17.6811,17.6309,17.6392,39600.0
2011-10-18 12:20:00,21.08,21.11,21.07,21.09,35600.0,17.6392,17.6643,17.6309,17.6476,35600.0
2011-10-18 12:30:00,21.08,21.13,21.06,21.13,33200.0,17.6392,17.6811,17.6225,17.6811,33200.0
2011-10-18 12:40:00,21.13,21.14,21.12,21.13,33600.0,17.6811,17.6895,17.6727,17.6811,33600.0
2011-10-18 12:50:00,21.13,21.13,21.1,21.11,24000.0,17.6811,17.6811,17.656,17.6643,24000.0
2011-10-18 13:00:00,21.11,21.12,21.09,21.1,34000.0,17.6643,17.6727,17.6476,17.656,34000.0
2011-10-18 13:10:00,21.09,21.09,21.04,21.05,26400.0,17.6476,17.6476,17.6058,17.6141,26400.0
2011-10-18 13:20:00,21.05,21.08,21.03,21.06,36000.0,17.6141,17.6392,17.5974,17.6225,36000.0
2011-10-18 13:30:00,21.07,21.08,21.06,21.07,15200.0,17.6309,17.6392,17.6225,17.6309,15200.0
2011-10-18 13:40:00,21.06,21.06,21.03,21.05,24000.0,17.6225,17.6225,17.5974,17.6141,24000.0
2011-10-18 13:50:00,21.05,21.11,21.05,21.09,62800.0,17.6141,17.6643,17.6141,17.6476,62800.0
2011-10-18 14:00:00,21.09,21.12,21.07,21.12,32400.0,17.6476,17.6727,17.6309,17.6727,32400.0
2011-10-18 14:10:00,21.11,21.15,21.11,21.13,45200.0,17.6643,17.6978,17.6643,17.6811,45200.0
2011-10-18 14:20:00,21.13,21.17,21.13,21.15,44800.0,17.6811,17.7146,17.6811,17.6978,44800.0
2011-10-18 14:30:00,21.15,21.18,21.14,21.14,57200.0,17.6978,17.7229,17.6895,17.6895,57200.0
2011-10-18 14:40:00,21.14,21.2,21.14,21.18,64000.0,17.6895,17.7397,17.6895,17.7229,64000.0
2011-10-18 14:50:00,21.2,21.2,21.16,21.18,38400.0,17.7397,17.7397,17.7062,17.7229,38400.0
2011-10-18 15:00:00,21.2,21.3,21.19,21.27,248800.0,17.7397,17.8233,17.7313,17.7982,248800.0
2011-10-18 15:10:00,21.27,21.4,21.26,21.29,273200.0,17.7982,17.907,17.7899,17.815,273200.0
2011-10-18 15:20:00,21.3,21.32,21.16,21.16,170800.0,17.8233,17.8401,17.7062,17.7062,170800.0
2011-10-18 15:30:00,21.18,21.21,21.12,21.17,154400.0,17.7229,17.748,17.6727,17.7146,154400.0
2011-10-18 15:40:00,21.16,21.2,21.12,21.2,196400.0,17.7062,17.7397,17.6727,17.7397,196400.0
2011-10-18 15:50:00,21.19,21.29,21.16,21.21,442800.0,17.7313,17.815,17.7062,17.748,442800.0
2011-10-19 09:30:00,21.4,21.56,21.25,21.54,224800.0,17.907,18.0409,17.7815,18.0242,224800.0
2011-10-19 09:40:00,21.54,21.55,21.4,21.4,80000.0,18.0242,18.0325,17.907,17.907,80000.0
2011-10-19 09:50:00,21.4,21.5,21.39,21.5,92400.0,17.907,17.9907,17.8986,17.9907,92400.0
2011-10-19 10:00:00,21.5,21.55,21.44,21.53,164400.0,17.9907,18.0325,17.9405,18.0158,164400.0
2011-10-19 10:10:00,21.54,21.58,21.51,21.57,89200.0,18.0242,18.0576,17.9991,18.0493,89200.0
2011-10-19 10:20:00,21.56,21.63,21.51,21.54,100400.0,18.0409,18.0995,17.9991,18.0242,100400.0
2011-10-19 10:30:00,21.55,21.55,21.46,21.5,138400.0,18.0325,18.0325,17.9572,17.9907,138400.0
2011-10-19 10:40:00,21.51,21.54,21.48,21.5,77200.0,17.9991,18.0242,17.974,17.9907,77200.0
2011-10-19 10:50:00,21.5,21.6,21.5,21.52,63600.0,17.9907,18.0744,17.9907,18.0074,63600.0
2011-10-19 11:00:00,21.52,21.53,21.48,21.51,85600.0,18.0074,18.0158,17.974,17.9991,85600.0
2011-10-19 11:10:00,21.5,21.5,21.4,21.41,164000.0,17.9907,17.9907,17.907,17.9154,164000.0
2011-10-19 11:20:00,21.4,21.46,21.4,21.41,168800.0,17.907,17.9572,17.907,17.9154,168800.0
2011-10-19 11:30:00,21.41,21.43,21.37,21.39,154800.0,17.9154,17.9321,17.8819,17.8986,154800.0
2011-10-19 11:40:00,21.39,21.4,21.34,21.34,91600.0,17.8986,17.907,17.8568,17.8568,91600.0
2011-10-19 11:50:00,21.36,21.36,21.3,21.32,148400.0,17.8735,17.8735,17.8233,17.8401,148400.0
2011-10-19 12:00:00,21.33,21.33,21.24,21.27,68800.0,17.8484,17.8484,17.7731,17.7982,68800.0
2011-10-19 12:10:00,21.28,21.37,21.26,21.36,62000.0,17.8066,17.8819,17.7899,17.8735,62000.0
2011-10-19 12:20:00,21.36,21.41,21.35,21.4,48000.0,17.8735,17.9154,17.8652,17.907,48000.0
2011-10-19 12:30:00,21.39,21.43,21.34,21.42,31600.0,17.8986,17.9321,17.8568,17.9237,31600.0
2011-10-19 12:40:00,21.39,21.43,21.39,21.42,33600.0,17.8986,17.9321,17.8986,17.9237,33600.0
2011-10-19 12:50:00,21.4,21.46,21.4,21.46,23200.0,17.907,17.9572,17.907,17.9572,23200.0
2011-10-19 13:00:00,21.44,21.47,21.43,21.46,43200.0,17.9405,17.9656,17.9321,17.9572,43200.0
2011-10-19 13:10:00,21.47,21.49,21.47,21.47,40000.0,17.9656,17.9823,17.9656,17.9656,40000.0
2011-10-19 13:20:00,21.47,21.49,21.46,21.46,19600.0,17.9656,17.9823,17.9572,17.9572,19600.0
2011-10-19 13:30:00,21.45,21.46,21.38,21.4,21200.0,17.9489,17.9572,17.8903,17.907,21200.0
2011-10-19 13:40:00,21.38,21.41,21.38,21.39,38400.0,17.8903,17.9154,17.8903,17.8986,38400.0
2011-10-19 13:50:00,21.4,21.42,21.36,21.37,32400.0,17.907,17.9237,17.8735,17.8819,32400.0
2011-10-19 14:00:00,21.39,21.42,21.34,21.36,93200.0,17.8986,17.9237,17.8568,17.8735,93200.0
2011-10-19 14:10:00,21.37,21.39,21.33,21.37,101600.0,17.8819,17.8986,17.8484,17.8819,101600.0
2011-10-19 14:20:00,21.38,21.38,21.3,21.31,102800.0,17.8903,17.8903,17.8233,17.8317,102800.0
2011-10-19 14:30:00,21.31,21.32,21.25,21.31,79600.0,17.8317,17.8401,17.7815,17.8317,79600.0
2011-10-19 14:40:00,21.31,21.38,21.26,21.36,76000.0,17.8317,17.8903,17.7899,17.8735,76000.0
2011-10-19 14:50:00,21.32,21.35,21.28,21.31,72400.0,17.8401,17.8652,17.8066,17.8317,72400.0
2011-10-19 15:00:00,21.31,21.33,21.26,21.31,97200.0,17.8317,17.8484,17.7899,17.8317,97200.0
2011-10-19 15:10:00,21.32,21.36,21.3,21.34,113600.0,17.8401,17.8735,17.8233,17.8568,113600.0
2011-10-19 15:20:00,21.32,21.34,21.29,21.29,86400.0,17.8401,17.8568,17.815,17.815,86400.0
2011-10-19 15:30:00,21.29,21.34,21.28,21.3,128000.0,17.815,17.8568,17.8066,17.8233,128000.0
2011-10-19 15:40:00,21.3,21.36,21.25,21.36,182400.0,17.8233,17.8735,17.7815,17.8735,182400.0
2011-10-19 15:50:00,21.36,21.37,21.31,21.32,287200.0,17.8735,17.8819,17.8317,17.8401,287200.0
2011-10-20 09:30:00,21.34,21.56,21.34,21.49,281600.0,17.8568,18.0409,17.8568,17.9823,281600.0
2011-10-20 09:40:00,21.49,21.5,21.45,21.47,148000.0,17.9823,17.9907,17.9489,17.9656,148000.0
2011-10-20 09:50:00,21.46,21.47,21.34,21.38,159200.0,17.9572,17.9656,17.8568,17.8903,159200.0
2011-10-20 10:00:00,21.37,21.46,21.35,21.39,120800.0,17.8819,17.9572,17.8652,17.8986,120800.0
2011-10-20 10:10:00,21.41,21.49,21.41,21.46,87600.0,17.9154,17.9823,17.9154,17.9572,87600.0
2011-10-20 10:20:00,21.46,21.53,21.39,21.43,112400.0,17.9572,18.0158,17.8986,17.9321,112400.0
2011-10-20 10:30:00,21.44,21.48,21.4,21.47,58400.0,17.9405,17.974,17.907,17.9656,58400.0
2011-10-20 10:40:00,21.49,21.5,21.39,21.41,67600.0,17.9823,17.9907,17.8986,17.9154,67600.0
2011-10-20 10:50:00,21.4,21.46,21.34,21.34,71600.0,17.907,17.9572,17.8568,17.8568,71600.0
2011-10-20 11:00:00,21.34,21.34,21.23,21.26,69600.0,17.8568,17.8568,17.7648,17.7899,69600.0
2011-10-20 11:10:00,21.27,21.27,21.22,21.22,39600.0,17.7982,17.7982,17.7564,17.7564,39600.0
2011-10-20 11:20:00,21.2,21.24,21.19,21.22,52400.0,17.7397,17.7731,17.7313,17.7564,52400.0
2011-10-20 11:30:00,21.23,21.36,21.21,21.35,84000.0,17.7648,17.8735,17.748,17.8652,84000.0
2011-10-20 11:40:00,21.34,21.39,21.34,21.36,78000.0,17.8568,17.8986,17.8568,17.8735,78000.0
2011-10-20 11:50:00,21.36,21.39,21.31,21.32,58000.0,17.8735,17.8986,17.8317,17.8401,58000.0
2011-10-20 12:00:00,21.33,21.37,21.33,21.34,56000.0,17.8484,17.8819,17.8484,17.8568,56000.0
2011-10-20 12:10:00,21.33,21.33,21.23,21.24,86000.0,17.8484,17.8484,17.7648,17.7731,86000.0
2011-10-20 12:20:00,21.22,21.27,21.21,21.27,108800.0,17.7564,17.7982,17.748,17.7982,108800.0
2011-10-20 12:30:00,21.28,21.3,21.24,21.25,41200.0,17.8066,17.8233,17.7731,17.7815,41200.0
2011-10-20 12:40:00,21.25,21.27,21.24,21.25,42800.0,17.7815,17.7982,17.7731,17.7815,42800.0
2011-10-20 12:50:00,21.25,21.28,21.22,21.26,99600.0,17.7815,17.8066,17.7564,17.7899,99600.0
2011-10-20 13:00:00,21.27,21.3,21.23,21.25,52000.0,17.7982,17.8233,17.7648,17.7815,52000.0
2011-10-20 13:10:00,21.26,21.41,21.26,21.36,58400.0,17.7899,17.9154,17.7899,17.8735,58400.0
2011-10-20 13:20:00,21.36,21.43,21.36,21.36,48800.0,17.8735,17.9321,17.8735,17.8735,48800.0
2011-10-20 13:30:00,21.36,21.39,21.35,21.36,51600.0,17.8735,17.8986,17.8652,17.8735,51600.0
2011-10-20 13:40:00,21.35,21.38,21.31,21.36,55600.0,17.8652,17.8903,17.8317,17.8735,55600.0
2011-10-20 13:50:00,21.36,21.39,21.33,21.35,64400.0,17.8735,17.8986,17.8484,17.8652,64400.0
2011-10-20 14:00:00,21.32,21.35,21.25,21.25,82800.0,17.8401,17.8652,17.7815,17.7815,82800.0
2011-10-20 14:10:00,21.25,21.25,21.16,21.17,177200.0,17.7815,17.7815,17.7062,17.7146,177200.0
2011-10-20 14:20:00,21.17,21.18,21.14,21.16,167600.0,17.7146,17.7229,17.6895,17.7062,167600.0
2011-10-20 14:30:00,21.17,21.21,21.15,21.21,128800.0,17.7146,17.748,17.6978,17.748,128800.0
2011-10-20 14:40:00,21.23,21.3,21.22,21.3,81200.0,17.7648,17.8233,17.7564,17.8233,81200.0
2011-10-20 14:50:00,21.3,21.35,21.3,21.31,82400.0,17.8233,17.8652,17.8233,17.8317,82400.0
2011-10-20 15:00:00,21.31,21.36,21.3,21.32,159200.0,17.8317,17.8735,17.8233,17.8401,159200.0
2011-10-20 15:10:00,21.32,21.33,21.27,21.3,142800.0,17.8401,17.8484,17.7982,17.8233,142800.0
2011-10-20 15:20:00,21.3,21.3,21.23,21.25,136400.0,17.8233,17.8233,17.7648,17.7815,136400.0
2011-10-20 15:30:00,21.25,21.25,21.19,21.21,265600.0,17.7815,17.7815,17.7313,17.748,265600.0
2011-10-20 15:40:00,21.21,21.31,21.21,21.3,281600.0,17.748,17.8317,17.748,17.8233,281600.0
2011-10-20 15:50:00,21.3,21.32,21.25,21.26,456400.0,17.8233,17.8401,17.7815,17.7899,456400.0
2011-10-21 09:30:00,21.52,21.61,21.42,21.53,634800.0,18.0074,18.0827,17.9237,18.0158,634800.0
2011-10-21 09:40:00,21.53,21.66,21.53,21.65,93600.0,18.0158,18.1246,18.0158,18.1162,93600.0
2011-10-21 09:50:00,21.65,21.67,21.58,21.61,120800.0,18.1162,18.1329,18.0576,18.0827,120800.0
2011-10-21 10:00:00,21.61,21.61,21.47,21.52,159600.0,18.0827,18.0827,17.9656,18.0074,159600.0
2011-10-21 10:10:00,21.52,21.67,21.52,21.67,96800.0,18.0074,18.1329,18.0074,18.1329,96800.0
2011-10-21 10:20:00,21.67,21.7,21.66,21.67,162800.0,18.1329,18.158,18.1246,18.1329,162800.0
2011-10-21 10:30:00,21.68,21.71,21.64,21.67,104400.0,18.1413,18.1664,18.1078,18.1329,104400.0
2011-10-21 10:40:00,21.68,21.68,21.61,21.68,90400.0,18.1413,18.1413,18.0827,18.1413,90400.0
2011-10-21 10:50:00,21.68,21.7,21.64,21.7,59600.0,18.1413,18.158,18.1078,18.158,59600.0
2011-10-21 11:00:00,21.7,21.7,21.65,21.67,65600.0,18.158,18.158,18.1162,18.1329,65600.0
2011-10-21 11:10:00,21.66,21.69,21.66,21.67,59200.0,18.1246,18.1497,18.1246,18.1329,59200.0
2011-10-21 11:20:00,21.67,21.68,21.64,21.64,54800.0,18.1329,18.1413,18.1078,18.1078,54800.0
2011-10-21 11:30:00,21.64,21.65,21.62,21.62,47200.0,18.1078,18.1162,18.0911,18.0911,47200.0
2011-10-21 11:40:00,21.62,21.67,21.62,21.66,58400.0,18.0911,18.1329,18.0911,18.1246,58400.0
2011-10-21 11:50:00,21.65,21.66,21.57,21.57,81200.0,18.1162,18.1246,18.0493,18.0493,81200.0
2011-10-21 12:00:00,21.57,21.59,21.55,21.57,61600.0,18.0493,18.066,18.0325,18.0493,61600.0
2011-10-21 12:10:00,21.58,21.62,21.55,21.55,62800.0,18.0576,18.0911,18.0325,18.0325,62800.0
2011-10-21 12:20:00,21.56,21.59,21.55,21.59,43200.0,18.0409,18.066,18.0325,18.066,43200.0
2011-10-21 12:30:00,21.59,21.59,21.55,21.56,51600.0,18.066,18.066,18.0325,18.0409,51600.0
2011-10-21 12:40:00,21.57,21.58,21.54,21.54,132400.0,18.0493,18.0576,18.0242,18.0242,132400.0
2011-10-21 12:50:00,21.54,21.55,21.51,21.51,58800.0,18.0242,18.0325,17.9991,17.9991,58800.0
2011-10-21 13:00:00,21.51,21.52,21.46,21.47,79200.0,17.9991,18.0074,17.9572,17.9656,79200.0
2011-10-21 13:10:00,21.47,21.53,21.46,21.52,180800.0,17.9656,18.0158,17.9572,18.0074,180800.0
2011-10-21 13:20:00,21.53,21.54,21.47,21.51,54400.0,18.0158,18.0242,17.9656,17.9991,54400.0
2011-10-21 13:30:00,21.5,21.51,21.47,21.51,64800.0,17.9907,17.9991,17.9656,17.9991,64800.0
2011-10-21 13:40:00,21.51,21.54,21.48,21.54,69600.0,17.9991,18.0242,17.974,18.0242,69600.0
2011-10-21 13:50:00,21.53,21.6,21.53,21.56,86400.0,18.0158,18.0744,18.0158,18.0409,86400.0
2011-10-21 14:00:00,21.55,21.66,21.55,21.65,108400.0,18.0325,18.1246,18.0325,18.1162,108400.0
2011-10-21 14:10:00,21.64,21.65,21.59,21.6,77200.0,18.1078,18.1162,18.066,18.0744,77200.0
2011-10-21 14:20:00,21.6,21.62,21.58,21.59,88400.0,18.0744,18.0911,18.0576,18.066,88400.0
2011-10-21 14:30:00,21.58,21.61,21.56,21.57,91600.0,18.0576,18.0827,18.0409,18.0493,91600.0
2011-10-21 14:40:00,21.57,21.61,21.56,21.6,77600.0,18.0493,18.0827,18.0409,18.0744,77600.0
2011-10-21 14:50:00,21.59,21.63,21.59,21.63,64000.0,18.066,18.0995,18.066,18.0995,64000.0
2011-10-21 15:00:00,21.63,21.72,21.63,21.7,146400.0,18.0995,18.1748,18.0995,18.158,146400.0
2011-10-21 15:10:00,21.7,21.7,21.64,21.66,104000.0,18.158,18.158,18.1078,18.1246,104000.0
2011-10-21 15:20:00,21.65,21.72,21.65,21.7,124400.0,18.1162,18.1748,18.1162,18.158,124400.0
2011-10-21 15:30:00,21.71,21.73,21.65,21.66,152800.0,18.1664,18.1831,18.1162,18.1246,152800.0
2011-10-21 15:40:00,21.66,21.69,21.63,21.69,155200.0,18.1246,18.1497,18.0995,18.1497,155200.0
2011-10-21 15:50:00,21.7,21.81,21.68,21.8,476000.0,18.158,18.2501,18.1413,18.2417,476000.0
2011-10-24 09:30:00,21.8,21.93,21.78,21.81,219600.0,18.2417,18.3505,18.225,18.2501,219600.0
2011-10-24 09:40:00,21.81,21.89,21.75,21.89,189600.0,18.2501,18.317,18.1999,18.317,189600.0
2011-10-24 09:50:00,21.89,21.91,21.77,21.78,302000.0,18.317,18.3338,18.2166,18.225,302000.0
2011-10-24 10:00:00,21.78,21.79,21.75,21.78,185200.0,18.225,18.2334,18.1999,18.225,185200.0
2011-10-24 10:10:00,21.78,21.79,21.77,21.77,147600.0,18.225,18.2334,18.2166,18.2166,147600.0
2011-10-24 10:20:00,21.77,21.82,21.77,21.79,132400.0,18.2166,18.2585,18.2166,18.2334,132400.0
2011-10-24 10:30:00,21.79,21.83,21.76,21.82,91200.0,18.2334,18.2668,18.2083,18.2585,91200.0
2011-10-24 10:40:00,21.82,21.83,21.77,21.82,103200.0,18.2585,18.2668,18.2166,18.2585,103200.0
2011-10-24 10:50:00,21.82,21.86,21.82,21.85,48000.0,18.2585,18.2919,18.2585,18.2836,48000.0
2011-10-24 11:00:00,21.85,21.91,21.84,21.88,45600.0,18.2836,18.3338,18.2752,18.3087,45600.0
2011-10-24 11:10:00,21.88,21.93,21.88,21.92,51600.0,18.3087,18.3505,18.3087,18.3421,51600.0
2011-10-24 11:20:00,21.91,21.93,21.89,21.92,62400.0,18.3338,18.3505,18.317,18.3421,62400.0
2011-10-24 11:30:00,21.93,21.94,21.89,21.93,76400.0,18.3505,18.3589,18.317,18.3505,76400.0
2011-10-24 11:40:00,21.93,21.98,21.93,21.95,42000.0,18.3505,18.3923,18.3505,18.3672,42000.0
2011-10-24 11:50:00,21.95,21.97,21.93,21.97,61600.0,18.3672,18.384,18.3505,18.384,61600.0
2011-10-24 12:00:00,21.96,22.0,21.96,21.99,74400.0,18.3756,18.4091,18.3756,18.4007,74400.0
2011-10-24 12:10:00,21.99,22.04,21.98,22.0,77200.0,18.4007,18.4426,18.3923,18.4091,77200.0
2011-10-24 12:20:00,22.0,22.1,22.0,22.09,58400.0,18.4091,18.4928,18.4091,18.4844,58400.0
2011-10-24 12:30:00,22.09,22.12,22.02,22.05,108800.0,18.4844,18.5095,18.4258,18.4509,108800.0
2011-10-24 12:40:00,22.05,22.09,22.05,22.09,64800.0,18.4509,18.4844,18.4509,18.4844,64800.0
2011-10-24 12:50:00,22.09,22.11,22.06,22.08,42400.0,18.4844,18.5011,18.4593,18.476,42400.0
2011-10-24 13:00:00,22.08,22.08,22.05,22.06,52000.0,18.476,18.476,18.4509,18.4593,52000.0
2011-10-24 13:10:00,22.06,22.09,22.05,22.05,26800.0,18.4593,18.4844,18.4509,18.4509,26800.0
2011-10-24 13:20:00,22.06,22.1,22.04,22.08,55200.0,18.4593,18.4928,18.4426,18.476,55200.0
2011-10-24 13:30:00,22.09,22.1,22.08,22.09,45200.0,18.4844,18.4928,18.476,18.4844,45200.0
2011-10-24 13:40:00,22.1,22.15,22.09,22.14,52400.0,18.4928,18.5346,18.4844,18.5262,52400.0
2011-10-24 13:50:00,22.15,22.16,22.13,22.16,142000.0,18.5346,18.543,18.5179,18.543,142000.0
2011-10-24 14:00:00,22.16,22.17,22.14,22.15,50400.0,18.543,18.5513,18.5262,18.5346,50400.0
2011-10-24 14:10:00,22.15,22.18,22.09,22.11,134400.0,18.5346,18.5597,18.4844,18.5011,134400.0
2011-10-24 14:20:00,22.11,22.12,22.08,22.1,50000.0,18.5011,18.5095,18.476,18.4928,50000.0
2011-10-24 14:30:00,22.1,22.11,22.08,22.11,45600.0,18.4928,18.5011,18.476,18.5011,45600.0
2011-10-24 14:40:00,22.11,22.11,22.02,22.02,65600.0,18.5011,18.5011,18.4258,18.4258,65600.0
2011-10-24 14:50:00,22.02,22.07,22.0,22.06,55600.0,18.4258,18.4677,18.4091,18.4593,55600.0
2011-10-24 15:00:00,22.06,22.1,22.04,22.06,70800.0,18.4593,18.4928,18.4426,18.4593,70800.0
2011-10-24 15:10:00,22.06,22.06,21.99,22.03,73200.0,18.4593,18.4593,18.4007,18.4342,73200.0
2011-10-24 15:20:00,22.03,22.03,21.96,21.96,81600.0,18.4342,18.4342,18.3756,18.3756,81600.0
2011-10-24 15:30:00,21.96,22.02,21.95,21.98,218000.0,18.3756,18.4258,18.3672,18.3923,218000.0
2011-10-24 15:40:00,21.98,22.01,21.93,21.94,140400.0,18.3923,18.4174,18.3505,18.3589,140400.0
2011-10-24 15:50:00,21.94,21.97,21.93,21.96,647600.0,18.3589,18.384,18.3505,18.3756,647600.0
2011-10-25 09:30:00,21.91,22.04,21.88,21.94,139600.0,18.3338,18.4426,18.3087,18.3589,139600.0
2011-10-25 09:40:00,21.94,22.0,21.88,22.0,156000.0,18.3589,18.4091,18.3087,18.4091,156000.0
2011-10-25 09:50:00,22.0,22.06,21.94,21.98,142000.0,18.4091,18.4593,18.3589,18.3923,142000.0
2011-10-25 10:00:00,21.99,21.99,21.89,21.97,97200.0,18.4007,18.4007,18.317,18.384,97200.0
2011-10-25 10:10:00,21.97,22.02,21.92,22.02,43600.0,18.384,18.4258,18.3421,18.4258,43600.0
2011-10-25 10:20:00,22.01,22.1,22.0,22.05,47600.0,18.4174,18.4928,18.4091,18.4509,47600.0
2011-10-25 10:30:00,22.05,22.06,22.0,22.05,58000.0,18.4509,18.4593,18.4091,18.4509,58000.0
2011-10-25 10:40:00,22.05,22.05,21.97,21.98,77600.0,18.4509,18.4509,18.384,18.3923,77600.0
2011-10-25 10:50:00,21.98,21.99,21.91,21.92,34400.0,18.3923,18.4007,18.3338,18.3421,34400.0
2011-10-25 11:00:00,21.92,21.94,21.86,21.89,35200.0,18.3421,18.3589,18.2919,18.317,35200.0
2011-10-25 11:10:00,21.88,21.95,21.88,21.9,185600.0,18.3087,18.3672,18.3087,18.3254,185600.0
2011-10-25 11:20:00,21.89,21.95,21.82,21.95,103600.0,18.317,18.3672,18.2585,18.3672,103600.0
2011-10-25 11:30:00,21.95,21.96,21.9,21.93,49200.0,18.3672,18.3756,18.3254,18.3505,49200.0
2011-10-25 11:40:00,21.93,21.96,21.89,21.95,50800.0,18.3505,18.3756,18.317,18.3672,50800.0
2011-10-25 11:50:00,21.94,21.95,21.93,21.94,23600.0,18.3589,18.3672,18.3505,18.3589,23600.0
2011-10-25 12:00:00,21.92,22.03,21.92,22.03,111600.0,18.3421,18.4342,18.3421,18.4342,111600.0
2011-10-25 12:10:00,22.03,22.05,22.01,22.04,34000.0,18.4342,18.4509,18.4174,18.4426,34000.0
2011-10-25 12:20:00,22.03,22.09,22.02,22.08,58800.0,18.4342,18.4844,18.4258,18.476,58800.0
2011-10-25 12:30:00,22.08,22.09,22.04,22.04,35600.0,18.476,18.4844,18.4426,18.4426,35600.0
2011-10-25 12:40:00,22.03,22.03,21.99,22.01,61600.0,18.4342,18.4342,18.4007,18.4174,61600.0
2011-10-25 12:50:00,22.0,22.02,22.0,22.01,26400.0,18.4091,18.4258,18.4091,18.4174,26400.0
2011-10-25 13:00:00,22.01,22.07,22.01,22.07,34000.0,18.4174,18.4677,18.4174,18.4677,34000.0
2011-10-25 13:10:00,22.07,22.07,22.05,22.06,24800.0,18.4677,18.4677,18.4509,18.4593,24800.0
2011-10-25 13:20:00,22.05,22.1,22.05,22.09,62000.0,18.4509,18.4928,18.4509,18.4844,62000.0
2011-10-25 13:30:00,22.08,22.08,22.06,22.06,37200.0,18.476,18.476,18.4593,18.4593,37200.0
2011-10-25 13:40:00,22.06,22.09,22.04,22.09,53600.0,18.4593,18.4844,18.4426,18.4844,53600.0
2011-10-25 13:50:00,22.08,22.12,22.08,22.11,32800.0,18.476,18.5095,18.476,18.5011,32800.0
2011-10-25 14:00:00,22.1,22.1,22.03,22.04,59200.0,18.4928,18.4928,18.4342,18.4426,59200.0
2011-10-25 14:10:00,22.04,22.04,21.99,22.02,72000.0,18.4426,18.4426,18.4007,18.4258,72000.0
2011-10-25 14:20:00,22.01,22.05,22.01,22.03,25600.0,18.4174,18.4509,18.4174,18.4342,25600.0
2011-10-25 14:30:00,22.03,22.04,22.01,22.01,38000.0,18.4342,18.4426,18.4174,18.4174,38000.0
2011-10-25 14:40:00,22.02,22.06,22.0,22.06,47200.0,18.4258,18.4593,18.4091,18.4593,47200.0
2011-10-25 14:50:00,22.05,22.08,22.02,22.07,34800.0,18.4509,18.476,18.4258,18.4677,34800.0
2011-10-25 15:00:00,22.09,22.11,22.05,22.06,41600.0,18.4844,18.5011,18.4509,18.4593,41600.0
2011-10-25 15:10:00,22.05,22.05,21.99,22.0,42400.0,18.4509,18.4509,18.4007,18.4091,42400.0
2011-10-25 15:20:00,22.0,22.01,21.97,21.98,95600.0,18.4091,18.4174,18.384,18.3923,95600.0
2011-10-25 15:30:00,21.98,22.0,21.97,22.0,144400.0,18.3923,18.4091,18.384,18.4091,144400.0
2011-10-25 15:40:00,21.99,22.02,21.95,21.95,131200.0,18.4007,18.4258,18.3672,18.3672,131200.0
2011-10-25 15:50:00,21.95,21.98,21.88,21.91,243600.0,18.3672,18.3923,18.3087,18.3338,243600.0
2011-10-26 09:30:00,22.13,22.13,21.99,22.08,152400.0,18.5179,18.5179,18.4007,18.476,152400.0
2011-10-26 09:40:00,22.07,22.13,21.95,21.97,113600.0,18.4677,18.5179,18.3672,18.384,113600.0
2011-10-26 09:50:00,21.96,22.02,21.89,21.9,90000.0,18.3756,18.4258,18.317,18.3254,90000.0
2011-10-26 10:00:00,21.91,21.91,21.68,21.68,264400.0,18.3338,18.3338,18.1413,18.1413,264400.0
2011-10-26 10:10:00,21.68,21.68,21.62,21.65,168800.0,18.1413,18.1413,18.0911,18.1162,168800.0
2011-10-26 10:20:00,21.66,21.7,21.61,21.7,181200.0,18.1246,18.158,18.0827,18.158,181200.0
2011-10-26 10:30:00,21.69,21.7,21.63,21.64,156400.0,18.1497,18.158,18.0995,18.1078,156400.0
2011-10-26 10:40:00,21.63,21.63,21.5,21.5,215600.0,18.0995,18.0995,17.9907,17.9907,215600.0
2011-10-26 10:50:00,21.5,21.54,21.36,21.43,231600.0,17.9907,18.0242,17.8735,17.9321,231600.0
2011-10-26 11:00:00,21.43,21.5,21.39,21.4,58000.0,17.9321,17.9907,17.8986,17.907,58000.0
2011-10-26 11:10:00,21.4,21.45,21.39,21.42,132800.0,17.907,17.9489,17.8986,17.9237,132800.0
2011-10-26 11:20:00,21.41,21.41,21.33,21.37,77600.0,17.9154,17.9154,17.8484,17.8819,77600.0
2011-10-26 11:30:00,21.37,21.4,21.35,21.4,54800.0,17.8819,17.907,17.8652,17.907,54800.0
2011-10-26 11:40:00,21.39,21.43,21.39,21.4,135200.0,17.8986,17.9321,17.8986,17.907,135200.0
2011-10-26 11:50:00,21.4,21.43,21.4,21.41,110000.0,17.907,17.9321,17.907,17.9154,110000.0
2011-10-26 12:00:00,21.41,21.43,21.39,21.39,85600.0,17.9154,17.9321,17.8986,17.8986,85600.0
2011-10-26 12:10:00,21.39,21.43,21.37,21.38,176000.0,17.8986,17.9321,17.8819,17.8903,176000.0
2011-10-26 12:20:00,21.37,21.45,21.36,21.43,328800.0,17.8819,17.9489,17.8735,17.9321,328800.0
2011-10-26 12:30:00,21.44,21.44,21.39,21.41,44000.0,17.9405,17.9405,17.8986,17.9154,44000.0
2011-10-26 12:40:00,21.41,21.47,21.4,21.43,42400.0,17.9154,17.9656,17.907,17.9321,42400.0
2011-10-26 12:50:00,21.43,21.47,21.42,21.44,99600.0,17.9321,17.9656,17.9237,17.9405,99600.0
2011-10-26 13:00:00,21.43,21.45,21.42,21.42,34400.0,17.9321,17.9489,17.9237,17.9237,34400.0
2011-10-26 13:10:00,21.41,21.46,21.41,21.44,51200.0,17.9154,17.9572,17.9154,17.9405,51200.0
2011-10-26 13:20:00,21.44,21.46,21.42,21.45,112800.0,17.9405,17.9572,17.9237,17.9489,112800.0
2011-10-26 13:30:00,21.46,21.54,21.45,21.51,232800.0,17.9572,18.0242,17.9489,17.9991,232800.0
2011-10-26 13:40:00,21.51,21.52,21.49,21.51,124400.0,17.9991,18.0074,17.9823,17.9991,124400.0
2011-10-26 13:50:00,21.5,21.52,21.48,21.51,190400.0,17.9907,18.0074,17.974,17.9991,190400.0
2011-10-26 14:00:00,21.51,21.52,21.46,21.5,167200.0,17.9991,18.0074,17.9572,17.9907,167200.0
2011-10-26 14:10:00,21.5,21.53,21.49,21.51,92000.0,17.9907,18.0158,17.9823,17.9991,92000.0
2011-10-26 14:20:00,21.5,21.54,21.46,21.46,93600.0,17.9907,18.0242,17.9572,17.9572,93600.0
2011-10-26 14:30:00,21.47,21.53,21.46,21.53,194000.0,17.9656,18.0158,17.9572,18.0158,194000.0
2011-10-26 14:40:00,21.53,21.54,21.48,21.52,86800.0,18.0158,18.0242,17.974,18.0074,86800.0
2011-10-26 14:50:00,21.52,21.53,21.47,21.48,72400.0,18.0074,18.0158,17.9656,17.974,72400.0
2011-10-26 15:00:00,21.48,21.51,21.46,21.5,81600.0,17.974,17.9991,17.9572,17.9907,81600.0
2011-10-26 15:10:00,21.5,21.5,21.48,21.49,124400.0,17.9907,17.9907,17.974,17.9823,124400.0
2011-10-26 15:20:00,21.49,21.51,21.48,21.5,190400.0,17.9823,17.9991,17.974,17.9907,190400.0
2011-10-26 15:30:00,21.5,21.56,21.49,21.53,232000.0,17.9907,18.0409,17.9823,18.0158,232000.0
2011-10-26 15:40:00,21.53,21.6,21.5,21.51,208000.0,18.0158,18.0744,17.9907,17.9991,208000.0
2011-10-26 15:50:00,21.5,21.52,21.46,21.5,422400.0,17.9907,18.0074,17.9572,17.9907,422400.0
2011-10-27 09:30:00,22.02,22.1,21.81,21.89,218000.0,18.4258,18.4928,18.2501,18.317,218000.0
2011-10-27 09:40:00,21.89,21.99,21.88,21.95,164800.0,18.317,18.4007,18.3087,18.3672,164800.0
2011-10-27 09:50:00,21.95,21.96,21.88,21.93,87600.0,18.3672,18.3756,18.3087,18.3505,87600.0
2011-10-27 10:00:00,21.91,21.97,21.87,21.97,124800.0,18.3338,18.384,18.3003,18.384,124800.0
2011-10-27 10:10:00,21.97,22.0,21.95,21.96,79200.0,18.384,18.4091,18.3672,18.3756,79200.0
2011-10-27 10:20:00,21.98,21.98,21.85,21.86,102000.0,18.3923,18.3923,18.2836,18.2919,102000.0
2011-10-27 10:30:00,21.87,21.87,21.79,21.81,106000.0,18.3003,18.3003,18.2334,18.2501,106000.0
2011-10-27 10:40:00,21.81,21.91,21.8,21.89,137600.0,18.2501,18.3338,18.2417,18.317,137600.0
2011-10-27 10:50:00,21.89,21.95,21.86,21.94,94000.0,18.317,18.3672,18.2919,18.3589,94000.0
2011-10-27 11:00:00,21.95,22.01,21.94,21.99,51600.0,18.3672,18.4174,18.3589,18.4007,51600.0
2011-10-27 11:10:00,22.0,22.0,21.95,21.96,40000.0,18.4091,18.4091,18.3672,18.3756,40000.0
2011-10-27 11:20:00,21.97,21.97,21.94,21.97,51600.0,18.384,18.384,18.3589,18.384,51600.0
2011-10-27 11:30:00,21.97,21.99,21.95,21.97,78000.0,18.384,18.4007,18.3672,18.384,78000.0
2011-10-27 11:40:00,21.96,22.0,21.93,22.0,55200.0,18.3756,18.4091,18.3505,18.4091,55200.0
2011-10-27 11:50:00,22.0,22.04,21.98,22.03,192800.0,18.4091,18.4426,18.3923,18.4342,192800.0
2011-10-27 12:00:00,22.03,22.07,22.0,22.02,295600.0,18.4342,18.4677,18.4091,18.4258,295600.0
2011-10-27 12:10:00,22.02,22.03,21.98,21.98,289200.0,18.4258,18.4342,18.3923,18.3923,289200.0
2011-10-27 12:20:00,21.98,21.99,21.89,21.89,131200.0,18.3923,18.4007,18.317,18.317,131200.0
2011-10-27 12:30:00,21.91,21.96,21.89,21.96,72800.0,18.3338,18.3756,18.317,18.3756,72800.0
2011-10-27 12:40:00,21.95,21.99,21.84,21.89,194000.0,18.3672,18.4007,18.2752,18.317,194000.0
2011-10-27 12:50:00,21.89,21.94,21.87,21.93,35600.0,18.317,18.3589,18.3003,18.3505,35600.0
2011-10-27 13:00:00,21.94,21.97,21.94,21.94,70000.0,18.3589,18.384,18.3589,18.3589,70000.0
2011-10-27 13:10:00,21.95,22.02,21.95,22.01,42400.0,18.3672,18.4258,18.3672,18.4174,42400.0
2011-10-27 13:20:00,22.02,22.06,22.0,22.05,49200.0,18.4258,18.4593,18.4091,18.4509,49200.0
2011-10-27 13:30:00,22.05,22.07,22.04,22.06,76400.0,18.4509,18.4677,18.4426,18.4593,76400.0
2011-10-27 13:40:00,22.07,22.07,21.98,21.99,183200.0,18.4677,18.4677,18.3923,18.4007,183200.0
2011-10-27 13:50:00,22.0,22.06,21.99,22.06,77200.0,18.4091,18.4593,18.4007,18.4593,77200.0
2011-10-27 14:00:00,22.06,22.11,22.04,22.09,56800.0,18.4593,18.5011,18.4426,18.4844,56800.0
2011-10-27 14:10:00,22.09,22.09,22.05,22.07,45200.0,18.4844,18.4844,18.4509,18.4677,45200.0
2011-10-27 14:20:00,22.07,22.11,22.06,22.11,49600.0,18.4677,18.5011,18.4593,18.5011,49600.0
2011-10-27 14:30:00,22.11,22.12,22.07,22.11,80800.0,18.5011,18.5095,18.4677,18.5011,80800.0
2011-10-27 14:40:00,22.12,22.17,22.11,22.11,38000.0,18.5095,18.5513,18.5011,18.5011,38000.0
2011-10-27 14:50:00,22.11,22.12,22.09,22.09,43600.0,18.5011,18.5095,18.4844,18.4844,43600.0
2011-10-27 15:00:00,22.1,22.13,22.08,22.1,104000.0,18.4928,18.5179,18.476,18.4928,104000.0
2011-10-27 15:10:00,22.1,22.21,22.1,22.21,77200.0,18.4928,18.5848,18.4928,18.5848,77200.0
2011-10-27 15:20:00,22.21,22.28,22.21,22.23,106000.0,18.5848,18.6434,18.5848,18.6015,106000.0
2011-10-27 15:30:00,22.23,22.24,22.2,22.21,109200.0,18.6015,18.6099,18.5764,18.5848,109200.0
2011-10-27 15:40:00,22.22,22.24,22.05,22.09,231600.0,18.5932,18.6099,18.4509,18.4844,231600.0
2011-10-27 15:50:00,22.1,22.11,22.02,22.1,250000.0,18.4928,18.5011,18.4258,18.4928,250000.0
2011-10-28 09:30:00,22.06,22.22,22.06,22.21,89200.0,18.4593,18.5932,18.4593,18.5848,89200.0
2011-10-28 09:40:00,22.22,22.22,22.01,22.07,50400.0,18.5932,18.5932,18.4174,18.4677,50400.0
2011-10-28 09:50:00,22.08,22.19,22.07,22.19,52800.0,18.476,18.5681,18.4677,18.5681,52800.0
2011-10-28 10:00:00,22.19,22.21,22.17,22.18,50000.0,18.5681,18.5848,18.5513,18.5597,50000.0
2011-10-28 10:10:00,22.19,22.2,22.15,22.15,46400.0,18.5681,18.5764,18.5346,18.5346,46400.0
2011-10-28 10:20:00,22.15,22.19,22.06,22.07,83200.0,18.5346,18.5681,18.4593,18.4677,83200.0
2011-10-28 10:30:00,22.07,22.15,22.06,22.15,74800.0,18.4677,18.5346,18.4593,18.5346,74800.0
2011-10-28 10:40:00,22.14,22.14,22.07,22.08,54000.0,18.5262,18.5262,18.4677,18.476,54000.0
2011-10-28 10:50:00,22.08,22.11,22.06,22.08,31600.0,18.476,18.5011,18.4593,18.476,31600.0
2011-10-28 11:00:00,22.07,22.11,22.07,22.11,44400.0,18.4677,18.5011,18.4677,18.5011,44400.0
2011-10-28 11:10:00,22.11,22.11,22.08,22.09,38800.0,18.5011,18.5011,18.476,18.4844,38800.0
2011-10-28 11:20:00,22.1,22.12,22.05,22.06,44000.0,18.4928,18.5095,18.4509,18.4593,44000.0
2011-10-28 11:30:00,22.06,22.08,21.99,22.03,74000.0,18.4593,18.476,18.4007,18.4342,74000.0
2011-10-28 11:40:00,22.03,22.03,21.97,22.01,62000.0,18.4342,18.4342,18.384,18.4174,62000.0
2011-10-28 11:50:00,21.99,22.0,21.88,21.88,54400.0,18.4007,18.4091,18.3087,18.3087,54400.0
2011-10-28 12:00:00,21.89,21.9,21.87,21.89,27600.0,18.317,18.3254,18.3003,18.317,27600.0
2011-10-28 12:10:00,21.89,21.92,21.88,21.9,118400.0,18.317,18.3421,18.3087,18.3254,118400.0
2011-10-28 12:20:00,21.9,21.9,21.85,21.85,50000.0,18.3254,18.3254,18.2836,18.2836,50000.0
2011-10-28 12:30:00,21.85,21.86,21.81,21.82,56000.0,18.2836,18.2919,18.2501,18.2585,56000.0
2011-10-28 12:40:00,21.82,21.88,21.82,21.88,14800.0,18.2585,18.3087,18.2585,18.3087,14800.0
2011-10-28 12:50:00,21.88,21.9,21.85,21.9,32000.0,18.3087,18.3254,18.2836,18.3254,32000.0
2011-10-28 13:00:00,21.9,21.92,21.89,21.9,33600.0,18.3254,18.3421,18.317,18.3254,33600.0
2011-10-28 13:10:00,21.91,21.93,21.83,21.89,70800.0,18.3338,18.3505,18.2668,18.317,70800.0
2011-10-28 13:20:00,21.89,21.93,21.86,21.86,64400.0,18.317,18.3505,18.2919,18.2919,64400.0
2011-10-28 13:30:00,21.85,21.89,21.8,21.88,41600.0,18.2836,18.317,18.2417,18.3087,41600.0
2011-10-28 13:40:00,21.88,21.88,21.84,21.85,48800.0,18.3087,18.3087,18.2752,18.2836,48800.0
2011-10-28 13:50:00,21.85,21.86,21.82,21.84,38400.0,18.2836,18.2919,18.2585,18.2752,38400.0
2011-10-28 14:00:00,21.85,21.85,21.8,21.82,36800.0,18.2836,18.2836,18.2417,18.2585,36800.0
2011-10-28 14:10:00,21.82,21.85,21.81,21.83,48000.0,18.2585,18.2836,18.2501,18.2668,48000.0
2011-10-28 14:20:00,21.83,21.86,21.77,21.77,164400.0,18.2668,18.2919,18.2166,18.2166,164400.0
2011-10-28 14:30:00,21.78,21.79,21.76,21.78,167200.0,18.225,18.2334,18.2083,18.225,167200.0
2011-10-28 14:40:00,21.79,21.8,21.74,21.75,126000.0,18.2334,18.2417,18.1915,18.1999,126000.0
2011-10-28 14:50:00,21.75,21.81,21.75,21.81,60800.0,18.1999,18.2501,18.1999,18.2501,60800.0
2011-10-28 15:00:00,21.81,21.86,21.81,21.82,85600.0,18.2501,18.2919,18.2501,18.2585,85600.0
2011-10-28 15:10:00,21.82,21.85,21.79,21.84,116000.0,18.2585,18.2836,18.2334,18.2752,116000.0
2011-10-28 15:20:00,21.83,21.86,21.83,21.85,94800.0,18.2668,18.2919,18.2668,18.2836,94800.0
2011-10-28 15:30:00,21.85,21.9,21.84,21.89,106000.0,18.2836,18.3254,18.2752,18.317,106000.0
2011-10-28 15:40:00,21.9,21.94,21.89,21.93,121600.0,18.3254,18.3589,18.317,18.3505,121600.0
2011-10-28 15:50:00,21.92,21.93,21.88,21.89,147200.0,18.3421,18.3505,18.3087,18.317,147200.0
2011-10-31 09:30:00,21.95,22.09,21.92,22.03,441200.0,18.3672,18.4844,18.3421,18.4342,441200.0
2011-10-31 09:40:00,22.03,22.18,22.0,22.0,230800.0,18.4342,18.5597,18.4091,18.4091,230800.0
2011-10-31 09:50:00,22.0,22.07,21.96,22.02,330400.0,18.4091,18.4677,18.3756,18.4258,330400.0
2011-10-31 10:00:00,22.02,22.11,22.0,22.11,164400.0,18.4258,18.5011,18.4091,18.5011,164400.0
2011-10-31 10:10:00,22.11,22.19,22.05,22.05,195600.0,18.5011,18.5681,18.4509,18.4509,195600.0
2011-10-31 10:20:00,22.06,22.07,22.03,22.06,108800.0,18.4593,18.4677,18.4342,18.4593,108800.0
2011-10-31 10:30:00,22.06,22.13,22.05,22.13,96000.0,18.4593,18.5179,18.4509,18.5179,96000.0
2011-10-31 10:40:00,22.13,22.13,22.05,22.07,108400.0,18.5179,18.5179,18.4509,18.4677,108400.0
2011-10-31 10:50:00,22.09,22.13,22.05,22.1,74000.0,18.4844,18.5179,18.4509,18.4928,74000.0
2011-10-31 11:00:00,22.11,22.18,22.09,22.14,67600.0,18.5011,18.5597,18.4844,18.5262,67600.0
2011-10-31 11:10:00,22.14,22.19,22.1,22.17,157600.0,18.5262,18.5681,18.4928,18.5513,157600.0
2011-10-31 11:20:00,22.17,22.22,22.17,22.21,106800.0,18.5513,18.5932,18.5513,18.5848,106800.0
2011-10-31 11:30:00,22.21,22.28,22.2,22.21,109600.0,18.5848,18.6434,18.5764,18.5848,109600.0
2011-10-31 11:40:00,22.2,22.25,22.19,22.25,53200.0,18.5764,18.6183,18.5681,18.6183,53200.0
2011-10-31 11:50:00,22.26,22.31,22.25,22.31,66800.0,18.6266,18.6685,18.6183,18.6685,66800.0
2011-10-31 12:00:00,22.3,22.3,22.24,22.25,40800.0,18.6601,18.6601,18.6099,18.6183,40800.0
2011-10-31 12:10:00,22.25,22.25,22.16,22.16,47200.0,18.6183,18.6183,18.543,18.543,47200.0
2011-10-31 12:20:00,22.16,22.17,22.13,22.16,49200.0,18.543,18.5513,18.5179,18.543,49200.0
2011-10-31 12:30:00,22.15,22.18,22.15,22.18,65200.0,18.5346,18.5597,18.5346,18.5597,65200.0
2011-10-31 12:40:00,22.18,22.19,22.16,22.16,38800.0,18.5597,18.5681,18.543,18.543,38800.0
2011-10-31 12:50:00,22.16,22.22,22.16,22.21,37200.0,18.543,18.5932,18.543,18.5848,37200.0
2011-10-31 13:00:00,22.2,22.24,22.19,22.19,54000.0,18.5764,18.6099,18.5681,18.5681,54000.0
2011-10-31 13:10:00,22.18,22.23,22.17,22.18,51200.0,18.5597,18.6015,18.5513,18.5597,51200.0
2011-10-31 13:20:00,22.18,22.19,22.15,22.16,44800.0,18.5597,18.5681,18.5346,18.543,44800.0
2011-10-31 13:30:00,22.17,22.21,22.16,22.21,38000.0,18.5513,18.5848,18.543,18.5848,38000.0
2011-10-31 13:40:00,22.22,22.22,22.16,22.2,71200.0,18.5932,18.5932,18.543,18.5764,71200.0
2011-10-31 13:50:00,22.2,22.2,22.16,22.16,40800.0,18.5764,18.5764,18.543,18.543,40800.0
2011-10-31 14:00:00,22.16,22.18,22.15,22.15,45200.0,18.543,18.5597,18.5346,18.5346,45200.0
2011-10-31 14:10:00,22.15,22.15,22.11,22.13,65600.0,18.5346,18.5346,18.5011,18.5179,65600.0
2011-10-31 14:20:00,22.13,22.14,22.1,22.11,83600.0,18.5179,18.5262,18.4928,18.5011,83600.0
2011-10-31 14:30:00,22.11,22.12,22.08,22.08,105600.0,18.5011,18.5095,18.476,18.476,105600.0
2011-10-31 14:40:00,22.08,22.11,22.06,22.1,61200.0,18.476,18.5011,18.4593,18.4928,61200.0
2011-10-31 14:50:00,22.1,22.13,22.09,22.11,53600.0,18.4928,18.5179,18.4844,18.5011,53600.0
2011-10-31 15:00:00,22.11,22.11,22.06,22.07,74800.0,18.5011,18.5011,18.4593,18.4677,74800.0
2011-10-31 15:10:00,22.06,22.08,22.0,22.0,216000.0,18.4593,18.476,18.4091,18.4091,216000.0
2011-10-31 15:20:00,22.0,22.0,21.95,21.95,100800.0,18.4091,18.4091,18.3672,18.3672,100800.0
2011-10-31 15:30:00,21.95,22.03,21.94,22.02,121200.0,18.3672,18.4342,18.3589,18.4258,121200.0
2011-10-31 15:40:00,22.02,22.02,21.93,21.97,216800.0,18.4258,18.4258,18.3505,18.384,216800.0
2011-10-31 15:50:00,21.97,22.02,21.92,21.93,340800.0,18.384,18.4258,18.3421,18.3505,340800.0
2011-11-01 09:30:00,21.66,21.78,21.65,21.69,210400.0,18.1246,18.225,18.1162,18.1497,210400.0
2011-11-01 09:40:00,21.69,21.92,21.68,21.83,131600.0,18.1497,18.3421,18.1413,18.2668,131600.0
2011-11-01 09:50:00,21.83,21.94,21.82,21.91,64000.0,18.2668,18.3589,18.2585,18.3338,64000.0
2011-11-01 10:00:00,21.91,21.97,21.76,21.86,166400.0,18.3338,18.384,18.2083,18.2919,166400.0
2011-11-01 10:10:00,21.84,21.9,21.77,21.82,58400.0,18.2752,18.3254,18.2166,18.2585,58400.0
2011-11-01 10:20:00,21.82,21.83,21.76,21.8,89600.0,18.2585,18.2668,18.2083,18.2417,89600.0
2011-11-01 10:30:00,21.79,21.79,21.7,21.74,74400.0,18.2334,18.2334,18.158,18.1915,74400.0
2011-11-01 10:40:00,21.73,21.75,21.7,21.74,36000.0,18.1831,18.1999,18.158,18.1915,36000.0
2011-11-01 10:50:00,21.75,21.81,21.74,21.75,30400.0,18.1999,18.2501,18.1915,18.1999,30400.0
2011-11-01 11:00:00,21.77,21.8,21.74,21.78,106400.0,18.2166,18.2417,18.1915,18.225,106400.0
2011-11-01 11:10:00,21.77,21.83,21.77,21.83,33600.0,18.2166,18.2668,18.2166,18.2668,33600.0
2011-11-01 11:20:00,21.81,21.83,21.77,21.79,45600.0,18.2501,18.2668,18.2166,18.2334,45600.0
2011-11-01 11:30:00,21.77,21.79,21.7,21.74,72000.0,18.2166,18.2334,18.158,18.1915,72000.0
2011-11-01 11:40:00,21.73,21.75,21.69,21.71,126000.0,18.1831,18.1999,18.1497,18.1664,126000.0
2011-11-01 11:50:00,21.7,21.7,21.65,21.66,50800.0,18.158,18.158,18.1162,18.1246,50800.0
2011-11-01 12:00:00,21.65,21.71,21.57,21.69,90400.0,18.1162,18.1664,18.0493,18.1497,90400.0
2011-11-01 12:10:00,21.68,21.73,21.66,21.66,36400.0,18.1413,18.1831,18.1246,18.1246,36400.0
2011-11-01 12:20:00,21.65,21.69,21.62,21.67,22400.0,18.1162,18.1497,18.0911,18.1329,22400.0
2011-11-01 12:30:00,21.66,21.74,21.65,21.72,27600.0,18.1246,18.1915,18.1162,18.1748,27600.0
2011-11-01 12:40:00,21.71,21.71,21.59,21.59,48800.0,18.1664,18.1664,18.066,18.066,48800.0
2011-11-01 12:50:00,21.58,21.61,21.57,21.59,32000.0,18.0576,18.0827,18.0493,18.066,32000.0
2011-11-01 13:00:00,21.58,21.63,21.56,21.59,52400.0,18.0576,18.0995,18.0409,18.066,52400.0
2011-11-01 13:10:00,21.59,21.64,21.57,21.57,41200.0,18.066,18.1078,18.0493,18.0493,41200.0
2011-11-01 13:20:00,21.55,21.71,21.53,21.67,86800.0,18.0325,18.1664,18.0158,18.1329,86800.0
2011-11-01 13:30:00,21.67,21.84,21.67,21.81,152000.0,18.1329,18.2752,18.1329,18.2501,152000.0
2011-11-01 13:40:00,21.8,21.88,21.79,21.85,89600.0,18.2417,18.3087,18.2334,18.2836,89600.0
2011-11-01 13:50:00,21.86,21.9,21.78,21.8,47200.0,18.2919,18.3254,18.225,18.2417,47200.0
2011-11-01 14:00:00,21.79,21.84,21.76,21.82,68800.0,18.2334,18.2752,18.2083,18.2585,68800.0
2011-11-01 14:10:00,21.82,21.88,21.81,21.87,74400.0,18.2585,18.3087,18.2501,18.3003,74400.0
2011-11-01 14:20:00,21.86,21.91,21.85,21.88,61200.0,18.2919,18.3338,18.2836,18.3087,61200.0
2011-11-01 14:30:00,21.86,21.91,21.84,21.86,54400.0,18.2919,18.3338,18.2752,18.2919,54400.0
2011-11-01 14:40:00,21.85,21.92,21.85,21.88,36800.0,18.2836,18.3421,18.2836,18.3087,36800.0
2011-11-01 14:50:00,21.89,21.91,21.8,21.83,185600.0,18.317,18.3338,18.2417,18.2668,185600.0
2011-11-01 15:00:00,21.83,21.86,21.75,21.76,102400.0,18.2668,18.2919,18.1999,18.2083,102400.0
2011-11-01 15:10:00,21.77,21.85,21.77,21.83,47600.0,18.2166,18.2836,18.2166,18.2668,47600.0
2011-11-01 15:20:00,21.83,21.86,21.78,21.85,87600.0,18.2668,18.2919,18.225,18.2836,87600.0
2011-11-01 15:30:00,21.86,21.93,21.84,21.91,144000.0,18.2919,18.3505,18.2752,18.3338,144000.0
2011-11-01 15:40:00,21.92,21.93,21.74,21.79,222800.0,18.3421,18.3505,18.1915,18.2334,222800.0
2011-11-01 15:50:00,21.78,21.8,21.73,21.75,378400.0,18.225,18.2417,18.1831,18.1999,378400.0
2011-11-02 09:30:00,21.84,21.93,21.67,21.71,169600.0,18.2752,18.3505,18.1329,18.1664,169600.0
2011-11-02 09:40:00,21.7,21.81,21.69,21.8,95200.0,18.158,18.2501,18.1497,18.2417,95200.0
2011-11-02 09:50:00,21.8,21.8,21.7,21.73,38800.0,18.2417,18.2417,18.158,18.1831,38800.0
2011-11-02 10:00:00,21.75,21.75,21.68,21.74,51600.0,18.1999,18.1999,18.1413,18.1915,51600.0
2011-11-02 10:10:00,21.73,21.75,21.69,21.72,63600.0,18.1831,18.1999,18.1497,18.1748,63600.0
2011-11-02 10:20:00,21.72,21.75,21.68,21.74,57600.0,18.1748,18.1999,18.1413,18.1915,57600.0
2011-11-02 10:30:00,21.74,21.77,21.72,21.74,71200.0,18.1915,18.2166,18.1748,18.1915,71200.0
2011-11-02 10:40:00,21.74,21.77,21.74,21.77,75200.0,18.1915,18.2166,18.1915,18.2166,75200.0
2011-11-02 10:50:00,21.77,21.81,21.75,21.78,114400.0,18.2166,18.2501,18.1999,18.225,114400.0
2011-11-02 11:00:00,21.78,21.8,21.74,21.77,70400.0,18.225,18.2417,18.1915,18.2166,70400.0
2011-11-02 11:10:00,21.77,21.77,21.7,21.73,44400.0,18.2166,18.2166,18.158,18.1831,44400.0
2011-11-02 11:20:00,21.73,21.73,21.69,21.69,38400.0,18.1831,18.1831,18.1497,18.1497,38400.0
2011-11-02 11:30:00,21.7,21.71,21.67,21.68,67600.0,18.158,18.1664,18.1329,18.1413,67600.0
2011-11-02 11:40:00,21.68,21.73,21.68,21.7,50400.0,18.1413,18.1831,18.1413,18.158,50400.0
2011-11-02 11:50:00,21.7,21.71,21.68,21.68,62800.0,18.158,18.1664,18.1413,18.1413,62800.0
2011-11-02 12:00:00,21.69,21.7,21.68,21.68,44800.0,18.1497,18.158,18.1413,18.1413,44800.0
2011-11-02 12:10:00,21.68,21.71,21.67,21.71,129200.0,18.1413,18.1664,18.1329,18.1664,129200.0
2011-11-02 12:20:00,21.71,21.73,21.68,21.73,78000.0,18.1664,18.1831,18.1413,18.1831,78000.0
2011-11-02 12:30:00,21.73,21.76,21.7,21.74,29200.0,18.1831,18.2083,18.158,18.1915,29200.0
2011-11-02 12:40:00,21.75,21.79,21.68,21.68,67600.0,18.1999,18.2334,18.1413,18.1413,67600.0
2011-11-02 12:50:00,21.69,21.7,21.64,21.64,62400.0,18.1497,18.158,18.1078,18.1078,62400.0
2011-11-02 13:00:00,21.65,21.66,21.59,21.63,94000.0,18.1162,18.1246,18.066,18.0995,94000.0
2011-11-02 13:10:00,21.64,21.65,21.6,21.61,34800.0,18.1078,18.1162,18.0744,18.0827,34800.0
2011-11-02 13:20:00,21.61,21.62,21.58,21.62,30000.0,18.0827,18.0911,18.0576,18.0911,30000.0
2011-11-02 13:30:00,21.63,21.63,21.6,21.61,22800.0,18.0995,18.0995,18.0744,18.0827,22800.0
2011-11-02 13:40:00,21.61,21.66,21.6,21.62,54000.0,18.0827,18.1246,18.0744,18.0911,54000.0
2011-11-02 13:50:00,21.62,21.64,21.6,21.63,46400.0,18.0911,18.1078,18.0744,18.0995,46400.0
2011-11-02 14:00:00,21.62,21.63,21.57,21.58,126400.0,18.0911,18.0995,18.0493,18.0576,126400.0
2011-11-02 14:10:00,21.56,21.59,21.52,21.56,76800.0,18.0409,18.066,18.0074,18.0409,76800.0
2011-11-02 14:20:00,21.56,21.6,21.54,21.56,60800.0,18.0409,18.0744,18.0242,18.0409,60800.0
2011-11-02 14:30:00,21.56,21.6,21.55,21.58,73600.0,18.0409,18.0744,18.0325,18.0576,73600.0
2011-11-02 14:40:00,21.59,21.6,21.56,21.58,122000.0,18.066,18.0744,18.0409,18.0576,122000.0
2011-11-02 14:50:00,21.58,21.65,21.58,21.61,142800.0,18.0576,18.1162,18.0576,18.0827,142800.0
2011-11-02 15:00:00,21.63,21.65,21.6,21.62,141200.0,18.0995,18.1162,18.0744,18.0911,141200.0
2011-11-02 15:10:00,21.63,21.64,21.6,21.64,127600.0,18.0995,18.1078,18.0744,18.1078,127600.0
2011-11-02 15:20:00,21.64,21.65,21.62,21.64,231200.0,18.1078,18.1162,18.0911,18.1078,231200.0
2011-11-02 15:30:00,21.64,21.68,21.61,21.68,196000.0,18.1078,18.1413,18.0827,18.1413,196000.0
2011-11-02 15:40:00,21.68,21.7,21.61,21.62,333200.0,18.1413,18.158,18.0827,18.0911,333200.0
2011-11-02 15:50:00,21.63,21.68,21.6,21.66,446000.0,18.0995,18.1413,18.0744,18.1246,446000.0
2011-11-03 09:30:00,21.79,21.96,21.59,21.78,426000.0,18.2334,18.3756,18.066,18.225,426000.0
2011-11-03 09:40:00,21.78,21.83,21.6,21.67,459200.0,18.225,18.2668,18.0744,18.1329,459200.0
2011-11-03 09:50:00,21.66,21.68,21.42,21.61,431600.0,18.1246,18.1413,17.9237,18.0827,431600.0
2011-11-03 10:00:00,21.59,21.61,21.49,21.5,353600.0,18.066,18.0827,17.9823,17.9907,353600.0
2011-11-03 10:10:00,21.51,21.61,21.47,21.6,235600.0,17.9991,18.0827,17.9656,18.0744,235600.0
2011-11-03 10:20:00,21.6,21.65,21.57,21.64,54400.0,18.0744,18.1162,18.0493,18.1078,54400.0
2011-11-03 10:30:00,21.64,21.77,21.64,21.72,168400.0,18.1078,18.2166,18.1078,18.1748,168400.0
2011-11-03 10:40:00,21.73,21.88,21.73,21.87,211600.0,18.1831,18.3087,18.1831,18.3003,211600.0
2011-11-03 10:50:00,21.86,21.95,21.85,21.88,206400.0,18.2919,18.3672,18.2836,18.3087,206400.0
2011-11-03 11:00:00,21.88,21.94,21.87,21.9,81200.0,18.3087,18.3589,18.3003,18.3254,81200.0
2011-11-03 11:10:00,21.9,21.97,21.88,21.95,44400.0,18.3254,18.384,18.3087,18.3672,44400.0
2011-11-03 11:20:00,21.96,22.05,21.95,22.03,140400.0,18.3756,18.4509,18.3672,18.4342,140400.0
2011-11-03 11:30:00,22.04,22.08,22.01,22.07,85600.0,18.4426,18.476,18.4174,18.4677,85600.0
2011-11-03 11:40:00,22.08,22.18,22.08,22.18,105200.0,18.476,18.5597,18.476,18.5597,105200.0
2011-11-03 11:50:00,22.17,22.27,22.17,22.22,161600.0,18.5513,18.635,18.5513,18.5932,161600.0
2011-11-03 12:00:00,22.21,22.23,22.16,22.2,94400.0,18.5848,18.6015,18.543,18.5764,94400.0
2011-11-03 12:10:00,22.19,22.2,22.11,22.15,65600.0,18.5681,18.5764,18.5011,18.5346,65600.0
2011-11-03 12:20:00,22.15,22.23,22.14,22.21,40400.0,18.5346,18.6015,18.5262,18.5848,40400.0
2011-11-03 12:30:00,22.22,22.23,22.19,22.22,40400.0,18.5932,18.6015,18.5681,18.5932,40400.0
2011-11-03 12:40:00,22.21,22.38,22.2,22.38,116400.0,18.5848,18.7271,18.5764,18.7271,116400.0
2011-11-03 12:50:00,22.37,22.39,22.31,22.36,50800.0,18.7187,18.7354,18.6685,18.7103,50800.0
2011-11-03 13:00:00,22.34,22.37,22.32,22.37,53200.0,18.6936,18.7187,18.6768,18.7187,53200.0
2011-11-03 13:10:00,22.38,22.41,22.36,22.4,37200.0,18.7271,18.7522,18.7103,18.7438,37200.0
2011-11-03 13:20:00,22.4,22.41,22.38,22.39,64400.0,18.7438,18.7522,18.7271,18.7354,64400.0
2011-11-03 13:30:00,22.39,22.39,22.3,22.33,130800.0,18.7354,18.7354,18.6601,18.6852,130800.0
2011-11-03 13:40:00,22.34,22.39,22.31,22.36,85200.0,18.6936,18.7354,18.6685,18.7103,85200.0
2011-11-03 13:50:00,22.37,22.38,22.27,22.28,102400.0,18.7187,18.7271,18.635,18.6434,102400.0
2011-11-03 14:00:00,22.28,22.3,22.24,22.25,193600.0,18.6434,18.6601,18.6099,18.6183,193600.0
2011-11-03 14:10:00,22.25,22.25,22.19,22.19,124800.0,18.6183,18.6183,18.5681,18.5681,124800.0
2011-11-03 14:20:00,22.21,22.22,22.18,22.18,118000.0,18.5848,18.5932,18.5597,18.5597,118000.0
2011-11-03 14:30:00,22.18,22.23,22.18,22.23,117600.0,18.5597,18.6015,18.5597,18.6015,117600.0
2011-11-03 14:40:00,22.24,22.24,22.21,22.22,45600.0,18.6099,18.6099,18.5848,18.5932,45600.0
2011-11-03 14:50:00,22.22,22.22,22.18,22.21,68400.0,18.5932,18.5932,18.5597,18.5848,68400.0
2011-11-03 15:00:00,22.2,22.24,22.2,22.21,82800.0,18.5764,18.6099,18.5764,18.5848,82800.0
2011-11-03 15:10:00,22.21,22.22,22.18,22.18,136400.0,18.5848,18.5932,18.5597,18.5597,136400.0
2011-11-03 15:20:00,22.18,22.2,22.16,22.2,150400.0,18.5597,18.5764,18.543,18.5764,150400.0
2011-11-03 15:30:00,22.19,22.27,22.18,22.25,149200.0,18.5681,18.635,18.5597,18.6183,149200.0
2011-11-03 15:40:00,22.25,22.28,22.23,22.27,154000.0,18.6183,18.6434,18.6015,18.635,154000.0
2011-11-03 15:50:00,22.27,22.34,22.27,22.29,485600.0,18.635,18.6936,18.635,18.6517,485600.0
2011-11-04 09:30:00,22.27,22.35,22.16,22.3,160400.0,18.635,18.702,18.543,18.6601,160400.0
2011-11-04 09:40:00,22.32,22.32,22.19,22.25,58800.0,18.6768,18.6768,18.5681,18.6183,58800.0
2011-11-04 09:50:00,22.27,22.28,22.16,22.18,101200.0,18.635,18.6434,18.543,18.5597,101200.0
2011-11-04 10:00:00,22.17,22.22,22.14,22.2,49200.0,18.5513,18.5932,18.5262,18.5764,49200.0
2011-11-04 10:10:00,22.21,22.24,22.13,22.14,41600.0,18.5848,18.6099,18.5179,18.5262,41600.0
2011-11-04 10:20:00,22.14,22.15,22.08,22.11,80800.0,18.5262,18.5346,18.476,18.5011,80800.0
2011-11-04 10:30:00,22.1,22.13,22.05,22.11,56400.0,18.4928,18.5179,18.4509,18.5011,56400.0
2011-11-04 10:40:00,22.11,22.18,22.1,22.16,32400.0,18.5011,18.5597,18.4928,18.543,32400.0
2011-11-04 10:50:00,22.17,22.24,22.15,22.23,121600.0,18.5513,18.6099,18.5346,18.6015,121600.0
2011-11-04 11:00:00,22.24,22.26,22.22,22.25,42000.0,18.6099,18.6266,18.5932,18.6183,42000.0
2011-11-04 11:10:00,22.25,22.27,22.2,22.22,37200.0,18.6183,18.635,18.5764,18.5932,37200.0
2011-11-04 11:20:00,22.21,22.25,22.18,22.25,26000.0,18.5848,18.6183,18.5597,18.6183,26000.0
2011-11-04 11:30:00,22.24,22.31,22.24,22.31,31200.0,18.6099,18.6685,18.6099,18.6685,31200.0
2011-11-04 11:40:00,22.31,22.31,22.24,22.28,22400.0,18.6685,18.6685,18.6099,18.6434,22400.0
2011-11-04 11:50:00,22.28,22.29,22.25,22.26,22400.0,18.6434,18.6517,18.6183,18.6266,22400.0
2011-11-04 12:00:00,22.28,22.32,22.24,22.24,24800.0,18.6434,18.6768,18.6099,18.6099,24800.0
2011-11-04 12:10:00,22.25,22.31,22.25,22.29,18400.0,18.6183,18.6685,18.6183,18.6517,18400.0
2011-11-04 12:20:00,22.3,22.34,22.29,22.31,58000.0,18.6601,18.6936,18.6517,18.6685,58000.0
2011-11-04 12:30:00,22.31,22.32,22.31,22.32,55200.0,18.6685,18.6768,18.6685,18.6768,55200.0
2011-11-04 12:40:00,22.31,22.32,22.28,22.31,44000.0,18.6685,18.6768,18.6434,18.6685,44000.0
2011-11-04 12:50:00,22.31,22.34,22.3,22.34,22800.0,18.6685,18.6936,18.6601,18.6936,22800.0
2011-11-04 13:00:00,22.34,22.34,22.31,22.33,24800.0,18.6936,18.6936,18.6685,18.6852,24800.0
2011-11-04 13:10:00,22.33,22.37,22.32,22.36,32800.0,18.6852,18.7187,18.6768,18.7103,32800.0
2011-11-04 13:20:00,22.36,22.37,22.34,22.36,24800.0,18.7103,18.7187,18.6936,18.7103,24800.0
2011-11-04 13:30:00,22.36,22.4,22.36,22.38,28000.0,18.7103,18.7438,18.7103,18.7271,28000.0
2011-11-04 13:40:00,22.39,22.44,22.38,22.42,49200.0,18.7354,18.7773,18.7271,18.7605,49200.0
2011-11-04 13:50:00,22.43,22.45,22.39,22.41,38800.0,18.7689,18.7856,18.7354,18.7522,38800.0
2011-11-04 14:00:00,22.42,22.42,22.37,22.39,60000.0,18.7605,18.7605,18.7187,18.7354,60000.0
2011-11-04 14:10:00,22.39,22.4,22.36,22.4,34400.0,18.7354,18.7438,18.7103,18.7438,34400.0
2011-11-04 14:20:00,22.39,22.4,22.38,22.39,35200.0,18.7354,18.7438,18.7271,18.7354,35200.0
2011-11-04 14:30:00,22.4,22.4,22.34,22.36,52400.0,18.7438,18.7438,18.6936,18.7103,52400.0
2011-11-04 14:40:00,22.36,22.4,22.36,22.39,43200.0,18.7103,18.7438,18.7103,18.7354,43200.0
2011-11-04 14:50:00,22.39,22.41,22.37,22.39,48800.0,18.7354,18.7522,18.7187,18.7354,48800.0
2011-11-04 15:00:00,22.39,22.39,22.3,22.31,103600.0,18.7354,18.7354,18.6601,18.6685,103600.0
2011-11-04 15:10:00,22.31,22.35,22.3,22.34,26000.0,18.6685,18.702,18.6601,18.6936,26000.0
2011-11-04 15:20:00,22.34,22.36,22.29,22.32,60000.0,18.6936,18.7103,18.6517,18.6768,60000.0
2011-11-04 15:30:00,22.31,22.35,22.29,22.3,116400.0,18.6685,18.702,18.6517,18.6601,116400.0
2011-11-04 15:40:00,22.3,22.39,22.3,22.36,127200.0,18.6601,18.7354,18.6601,18.7103,127200.0
2011-11-04 15:50:00,22.36,22.36,22.31,22.35,201600.0,18.7103,18.7103,18.6685,18.702,201600.0
2011-11-07 09:30:00,22.29,22.35,22.27,22.35,63200.0,18.6517,18.702,18.635,18.702,63200.0
2011-11-07 09:40:00,22.35,22.38,22.3,22.33,66000.0,18.702,18.7271,18.6601,18.6852,66000.0
2011-11-07 09:50:00,22.34,22.38,22.33,22.34,47200.0,18.6936,18.7271,18.6852,18.6936,47200.0
2011-11-07 10:00:00,22.33,22.36,22.29,22.36,124400.0,18.6852,18.7103,18.6517,18.7103,124400.0
2011-11-07 10:10:00,22.35,22.41,22.32,22.37,54400.0,18.702,18.7522,18.6768,18.7187,54400.0
2011-11-07 10:20:00,22.38,22.44,22.37,22.43,65200.0,18.7271,18.7773,18.7187,18.7689,65200.0
2011-11-07 10:30:00,22.42,22.44,22.32,22.32,39200.0,18.7605,18.7773,18.6768,18.6768,39200.0
2011-11-07 10:40:00,22.29,22.35,22.29,22.29,36000.0,18.6517,18.702,18.6517,18.6517,36000.0
2011-11-07 10:50:00,22.31,22.33,22.24,22.27,42000.0,18.6685,18.6852,18.6099,18.635,42000.0
2011-11-07 11:00:00,22.26,22.3,22.25,22.25,30000.0,18.6266,18.6601,18.6183,18.6183,30000.0
2011-11-07 11:10:00,22.24,22.31,22.24,22.25,41600.0,18.6099,18.6685,18.6099,18.6183,41600.0
2011-11-07 11:20:00,22.25,22.26,22.21,22.21,49600.0,18.6183,18.6266,18.5848,18.5848,49600.0
2011-11-07 11:30:00,22.22,22.23,22.14,22.2,122000.0,18.5932,18.6015,18.5262,18.5764,122000.0
2011-11-07 11:40:00,22.2,22.21,22.16,22.18,47200.0,18.5764,18.5848,18.543,18.5597,47200.0
2011-11-07 11:50:00,22.2,22.25,22.17,22.2,27600.0,18.5764,18.6183,18.5513,18.5764,27600.0
2011-11-07 12:00:00,22.18,22.23,22.18,22.18,44000.0,18.5597,18.6015,18.5597,18.5597,44000.0
2011-11-07 12:10:00,22.18,22.19,22.1,22.1,44800.0,18.5597,18.5681,18.4928,18.4928,44800.0
2011-11-07 12:20:00,22.11,22.11,22.08,22.08,33200.0,18.5011,18.5011,18.476,18.476,33200.0
2011-11-07 12:30:00,22.08,22.11,22.06,22.11,54800.0,18.476,18.5011,18.4593,18.5011,54800.0
2011-11-07 12:40:00,22.11,22.13,22.11,22.12,30400.0,18.5011,18.5179,18.5011,18.5095,30400.0
2011-11-07 12:50:00,22.11,22.16,22.11,22.15,31600.0,18.5011,18.543,18.5011,18.5346,31600.0
2011-11-07 13:00:00,22.13,22.15,22.11,22.12,26800.0,18.5179,18.5346,18.5011,18.5095,26800.0
2011-11-07 13:10:00,22.12,22.13,22.11,22.12,20000.0,18.5095,18.5179,18.5011,18.5095,20000.0
2011-11-07 13:20:00,22.14,22.14,22.12,22.14,36800.0,18.5262,18.5262,18.5095,18.5262,36800.0
2011-11-07 13:30:00,22.14,22.14,22.12,22.12,20000.0,18.5262,18.5262,18.5095,18.5095,20000.0
2011-11-07 13:40:00,22.12,22.15,22.12,22.13,19600.0,18.5095,18.5346,18.5095,18.5179,19600.0
2011-11-07 13:50:00,22.13,22.24,22.12,22.22,60000.0,18.5179,18.6099,18.5095,18.5932,60000.0
2011-11-07 14:00:00,22.22,22.25,22.18,22.23,86000.0,18.5932,18.6183,18.5597,18.6015,86000.0
2011-11-07 14:10:00,22.24,22.27,22.19,22.23,41600.0,18.6099,18.635,18.5681,18.6015,41600.0
2011-11-07 14:20:00,22.24,22.3,22.22,22.28,111600.0,18.6099,18.6601,18.5932,18.6434,111600.0
2011-11-07 14:30:00,22.28,22.31,22.27,22.31,26400.0,18.6434,18.6685,18.635,18.6685,26400.0
2011-11-07 14:40:00,22.31,22.31,22.27,22.3,31200.0,18.6685,18.6685,18.635,18.6601,31200.0
2011-11-07 14:50:00,22.3,22.35,22.29,22.35,40000.0,18.6601,18.702,18.6517,18.702,40000.0
2011-11-07 15:00:00,22.35,22.36,22.33,22.35,36800.0,18.702,18.7103,18.6852,18.702,36800.0
2011-11-07 15:10:00,22.35,22.38,22.34,22.34,70800.0,18.702,18.7271,18.6936,18.6936,70800.0
2011-11-07 15:20:00,22.35,22.37,22.32,22.33,38400.0,18.702,18.7187,18.6768,18.6852,38400.0
2011-11-07 15:30:00,22.33,22.39,22.33,22.39,47200.0,18.6852,18.7354,18.6852,18.7354,47200.0
2011-11-07 15:40:00,22.4,22.4,22.36,22.38,91600.0,18.7438,18.7438,18.7103,18.7271,91600.0
2011-11-07 15:50:00,22.37,22.43,22.36,22.4,146400.0,18.7187,18.7689,18.7103,18.7438,146400.0
2011-11-08 09:30:00,22.5,22.67,22.44,22.49,100800.0,18.8275,18.9697,18.7773,18.8191,100800.0
2011-11-08 09:40:00,22.49,22.59,22.49,22.51,84800.0,18.8191,18.9028,18.8191,18.8358,84800.0
2011-11-08 09:50:00,22.5,22.56,22.5,22.56,44400.0,18.8275,18.8777,18.8275,18.8777,44400.0
2011-11-08 10:00:00,22.58,22.58,22.48,22.48,55600.0,18.8944,18.8944,18.8107,18.8107,55600.0
2011-11-08 10:10:00,22.48,22.48,22.38,22.43,55200.0,18.8107,18.8107,18.7271,18.7689,55200.0
2011-11-08 10:20:00,22.42,22.42,22.27,22.3,60000.0,18.7605,18.7605,18.635,18.6601,60000.0
2011-11-08 10:30:00,22.31,22.35,22.27,22.34,40800.0,18.6685,18.702,18.635,18.6936,40800.0
2011-11-08 10:40:00,22.34,22.37,22.33,22.37,28800.0,18.6936,18.7187,18.6852,18.7187,28800.0
2011-11-08 10:50:00,22.36,22.37,22.28,22.3,71600.0,18.7103,18.7187,18.6434,18.6601,71600.0
2011-11-08 11:00:00,22.29,22.34,22.24,22.25,30800.0,18.6517,18.6936,18.6099,18.6183,30800.0
2011-11-08 11:10:00,22.25,22.26,22.21,22.25,36800.0,18.6183,18.6266,18.5848,18.6183,36800.0
2011-11-08 11:20:00,22.26,22.29,22.24,22.28,24000.0,18.6266,18.6517,18.6099,18.6434,24000.0
2011-11-08 11:30:00,22.29,22.29,22.21,22.24,23600.0,18.6517,18.6517,18.5848,18.6099,23600.0
2011-11-08 11:40:00,22.23,22.29,22.23,22.28,30400.0,18.6015,18.6517,18.6015,18.6434,30400.0
2011-11-08 11:50:00,22.3,22.35,22.29,22.35,33200.0,18.6601,18.702,18.6517,18.702,33200.0
2011-11-08 12:00:00,22.35,22.35,22.31,22.35,33600.0,18.702,18.702,18.6685,18.702,33600.0
2011-11-08 12:10:00,22.35,22.38,22.34,22.35,42400.0,18.702,18.7271,18.6936,18.702,42400.0
2011-11-08 12:20:00,22.35,22.37,22.32,22.33,22000.0,18.702,18.7187,18.6768,18.6852,22000.0
2011-11-08 12:30:00,22.33,22.36,22.32,22.34,44800.0,18.6852,18.7103,18.6768,18.6936,44800.0
2011-11-08 12:40:00,22.34,22.35,22.25,22.28,32400.0,18.6936,18.702,18.6183,18.6434,32400.0
2011-11-08 12:50:00,22.29,22.3,22.25,22.27,29200.0,18.6517,18.6601,18.6183,18.635,29200.0
2011-11-08 13:00:00,22.27,22.32,22.25,22.25,36000.0,18.635,18.6768,18.6183,18.6183,36000.0
2011-11-08 13:10:00,22.24,22.25,22.2,22.22,34000.0,18.6099,18.6183,18.5764,18.5932,34000.0
2011-11-08 13:20:00,22.22,22.3,22.22,22.27,23600.0,18.5932,18.6601,18.5932,18.635,23600.0
2011-11-08 13:30:00,22.29,22.32,22.28,22.32,36800.0,18.6517,18.6768,18.6434,18.6768,36800.0
2011-11-08 13:40:00,22.32,22.43,22.32,22.4,56400.0,18.6768,18.7689,18.6768,18.7438,56400.0
2011-11-08 13:50:00,22.4,22.43,22.38,22.42,40400.0,18.7438,18.7689,18.7271,18.7605,40400.0
2011-11-08 14:00:00,22.44,22.44,22.36,22.39,46800.0,18.7773,18.7773,18.7103,18.7354,46800.0
2011-11-08 14:10:00,22.39,22.43,22.38,22.4,28000.0,18.7354,18.7689,18.7271,18.7438,28000.0
2011-11-08 14:20:00,22.4,22.48,22.4,22.48,33200.0,18.7438,18.8107,18.7438,18.8107,33200.0
2011-11-08 14:30:00,22.49,22.5,22.44,22.45,49200.0,18.8191,18.8275,18.7773,18.7856,49200.0
2011-11-08 14:40:00,22.45,22.47,22.43,22.45,38400.0,18.7856,18.8024,18.7689,18.7856,38400.0
2011-11-08 14:50:00,22.46,22.48,22.44,22.46,60800.0,18.794,18.8107,18.7773,18.794,60800.0
2011-11-08 15:00:00,22.46,22.49,22.44,22.48,39600.0,18.794,18.8191,18.7773,18.8107,39600.0
2011-11-08 15:10:00,22.48,22.53,22.47,22.51,52400.0,18.8107,18.8526,18.8024,18.8358,52400.0
2011-11-08 15:20:00,22.51,22.53,22.49,22.53,52000.0,18.8358,18.8526,18.8191,18.8526,52000.0
2011-11-08 15:30:00,22.52,22.56,22.52,22.55,130400.0,18.8442,18.8777,18.8442,18.8693,130400.0
2011-11-08 15:40:00,22.56,22.58,22.54,22.57,258000.0,18.8777,18.8944,18.8609,18.886,258000.0
2011-11-08 15:50:00,22.57,22.6,22.57,22.59,326000.0,18.886,18.9111,18.886,18.9028,326000.0
2011-11-09 09:30:00,22.24,22.36,22.18,22.3,98400.0,18.6099,18.7103,18.5597,18.6601,98400.0
2011-11-09 09:40:00,22.28,22.32,22.21,22.23,54400.0,18.6434,18.6768,18.5848,18.6015,54400.0
2011-11-09 09:50:00,22.23,22.23,22.16,22.21,148000.0,18.6015,18.6015,18.543,18.5848,148000.0
2011-11-09 10:00:00,22.24,22.24,22.09,22.11,59200.0,18.6099,18.6099,18.4844,18.5011,59200.0
2011-11-09 10:10:00,22.12,22.18,22.11,22.14,39600.0,18.5095,18.5597,18.5011,18.5262,39600.0
2011-11-09 10:20:00,22.13,22.15,22.06,22.06,54000.0,18.5179,18.5346,18.4593,18.4593,54000.0
2011-11-09 10:30:00,22.06,22.06,21.97,21.97,108800.0,18.4593,18.4593,18.384,18.384,108800.0
2011-11-09 10:40:00,21.97,21.98,21.93,21.97,138000.0,18.384,18.3923,18.3505,18.384,138000.0
2011-11-09 10:50:00,21.97,22.02,21.97,22.01,46000.0,18.384,18.4258,18.384,18.4174,46000.0
2011-11-09 11:00:00,22.0,22.08,21.97,22.07,76400.0,18.4091,18.476,18.384,18.4677,76400.0
2011-11-09 11:10:00,22.07,22.11,22.04,22.1,34800.0,18.4677,18.5011,18.4426,18.4928,34800.0
2011-11-09 11:20:00,22.1,22.13,22.09,22.12,48800.0,18.4928,18.5179,18.4844,18.5095,48800.0
2011-11-09 11:30:00,22.13,22.14,22.1,22.13,45200.0,18.5179,18.5262,18.4928,18.5179,45200.0
2011-11-09 11:40:00,22.11,22.11,22.06,22.11,30000.0,18.5011,18.5011,18.4593,18.5011,30000.0
2011-11-09 11:50:00,22.1,22.13,22.07,22.07,33600.0,18.4928,18.5179,18.4677,18.4677,33600.0
2011-11-09 12:00:00,22.08,22.09,22.03,22.03,43200.0,18.476,18.4844,18.4342,18.4342,43200.0
2011-11-09 12:10:00,22.03,22.06,22.02,22.03,39200.0,18.4342,18.4593,18.4258,18.4342,39200.0
2011-11-09 12:20:00,22.04,22.06,22.02,22.03,88000.0,18.4426,18.4593,18.4258,18.4342,88000.0
2011-11-09 12:30:00,22.04,22.05,22.03,22.03,37600.0,18.4426,18.4509,18.4342,18.4342,37600.0
2011-11-09 12:40:00,22.03,22.03,21.99,22.02,64400.0,18.4342,18.4342,18.4007,18.4258,64400.0
2011-11-09 12:50:00,22.02,22.04,22.01,22.04,28800.0,18.4258,18.4426,18.4174,18.4426,28800.0
2011-11-09 13:00:00,22.04,22.06,22.03,22.03,51200.0,18.4426,18.4593,18.4342,18.4342,51200.0
2011-11-09 13:10:00,22.03,22.03,21.95,21.95,42000.0,18.4342,18.4342,18.3672,18.3672,42000.0
2011-11-09 13:20:00,21.95,21.97,21.93,21.94,38000.0,18.3672,18.384,18.3505,18.3589,38000.0
2011-11-09 13:30:00,21.94,21.97,21.92,21.95,81200.0,18.3589,18.384,18.3421,18.3672,81200.0
2011-11-09 13:40:00,21.93,21.96,21.93,21.93,76400.0,18.3505,18.3756,18.3505,18.3505,76400.0
2011-11-09 13:50:00,21.93,21.93,21.82,21.84,91600.0,18.3505,18.3505,18.2585,18.2752,91600.0
2011-11-09 14:00:00,21.84,21.84,21.71,21.73,126000.0,18.2752,18.2752,18.1664,18.1831,126000.0
2011-11-09 14:10:00,21.74,21.78,21.71,21.77,69200.0,18.1915,18.225,18.1664,18.2166,69200.0
2011-11-09 14:20:00,21.77,21.79,21.65,21.69,76000.0,18.2166,18.2334,18.1162,18.1497,76000.0
2011-11-09 14:30:00,21.68,21.72,21.67,21.67,82800.0,18.1413,18.1748,18.1329,18.1329,82800.0
2011-11-09 14:40:00,21.66,21.71,21.64,21.65,143600.0,18.1246,18.1664,18.1078,18.1162,143600.0
2011-11-09 14:50:00,21.65,21.69,21.64,21.64,177600.0,18.1162,18.1497,18.1078,18.1078,177600.0
2011-11-09 15:00:00,21.64,21.72,21.63,21.7,98400.0,18.1078,18.1748,18.0995,18.158,98400.0
2011-11-09 15:10:00,21.7,21.72,21.68,21.71,71200.0,18.158,18.1748,18.1413,18.1664,71200.0
2011-11-09 15:20:00,21.71,21.76,21.71,21.74,101600.0,18.1664,18.2083,18.1664,18.1915,101600.0
2011-11-09 15:30:00,21.73,21.73,21.67,21.67,107600.0,18.1831,18.1831,18.1329,18.1329,107600.0
2011-11-09 15:40:00,21.67,21.68,21.58,21.62,181600.0,18.1329,18.1413,18.0576,18.0911,181600.0
2011-11-09 15:50:00,21.61,21.7,21.61,21.65,325200.0,18.0827,18.158,18.0827,18.1162,325200.0
2011-11-10 09:30:00,21.9,21.98,21.82,21.96,110800.0,18.3254,18.3923,18.2585,18.3756,110800.0
2011-11-10 09:40:00,21.96,21.98,21.78,21.78,56800.0,18.3756,18.3923,18.225,18.225,56800.0
2011-11-10 09:50:00,21.77,21.81,21.74,21.74,81600.0,18.2166,18.2501,18.1915,18.1915,81600.0
2011-11-10 10:00:00,21.74,21.83,21.73,21.79,63600.0,18.1915,18.2668,18.1831,18.2334,63600.0
2011-11-10 10:10:00,21.8,21.85,21.72,21.75,73200.0,18.2417,18.2836,18.1748,18.1999,73200.0
2011-11-10 10:20:00,21.74,21.82,21.73,21.76,98800.0,18.1915,18.2585,18.1831,18.2083,98800.0
2011-11-10 10:30:00,21.74,21.75,21.67,21.75,63200.0,18.1915,18.1999,18.1329,18.1999,63200.0
2011-11-10 10:40:00,21.75,21.78,21.66,21.66,39600.0,18.1999,18.225,18.1246,18.1246,39600.0
2011-11-10 10:50:00,21.67,21.78,21.67,21.76,30400.0,18.1329,18.225,18.1329,18.2083,30400.0
2011-11-10 11:00:00,21.77,21.84,21.75,21.79,51600.0,18.2166,18.2752,18.1999,18.2334,51600.0
2011-11-10 11:10:00,21.79,21.8,21.71,21.71,38800.0,18.2334,18.2417,18.1664,18.1664,38800.0
2011-11-10 11:20:00,21.73,21.81,21.73,21.78,33600.0,18.1831,18.2501,18.1831,18.225,33600.0
2011-11-10 11:30:00,21.79,21.82,21.76,21.78,20800.0,18.2334,18.2585,18.2083,18.225,20800.0
2011-11-10 11:40:00,21.78,21.88,21.77,21.86,42800.0,18.225,18.3087,18.2166,18.2919,42800.0
2011-11-10 11:50:00,21.86,21.87,21.83,21.87,26400.0,18.2919,18.3003,18.2668,18.3003,26400.0
2011-11-10 12:00:00,21.88,21.9,21.84,21.9,36400.0,18.3087,18.3254,18.2752,18.3254,36400.0
2011-11-10 12:10:00,21.9,21.92,21.86,21.9,30800.0,18.3254,18.3421,18.2919,18.3254,30800.0
2011-11-10 12:20:00,21.91,21.93,21.9,21.91,44800.0,18.3338,18.3505,18.3254,18.3338,44800.0
2011-11-10 12:30:00,21.9,21.9,21.77,21.81,26800.0,18.3254,18.3254,18.2166,18.2501,26800.0
2011-11-10 12:40:00,21.81,21.83,21.79,21.81,16800.0,18.2501,18.2668,18.2334,18.2501,16800.0
2011-11-10 12:50:00,21.8,21.86,21.8,21.86,17200.0,18.2417,18.2919,18.2417,18.2919,17200.0
2011-11-10 13:00:00,21.85,21.91,21.85,21.9,28400.0,18.2836,18.3338,18.2836,18.3254,28400.0
2011-11-10 13:10:00,21.91,21.99,21.91,21.99,124400.0,18.3338,18.4007,18.3338,18.4007,124400.0
2011-11-10 13:20:00,21.98,21.99,21.92,21.93,33600.0,18.3923,18.4007,18.3421,18.3505,33600.0
2011-11-10 13:30:00,21.94,21.97,21.93,21.95,66000.0,18.3589,18.384,18.3505,18.3672,66000.0
2011-11-10 13:40:00,21.96,22.0,21.94,21.96,100400.0,18.3756,18.4091,18.3589,18.3756,100400.0
2011-11-10 13:50:00,21.95,21.99,21.95,21.96,62000.0,18.3672,18.4007,18.3672,18.3756,62000.0
2011-11-10 14:00:00,21.96,21.96,21.91,21.94,154000.0,18.3756,18.3756,18.3338,18.3589,154000.0
2011-11-10 14:10:00,21.95,21.99,21.93,21.98,32800.0,18.3672,18.4007,18.3505,18.3923,32800.0
2011-11-10 14:20:00,21.97,21.98,21.92,21.92,51200.0,18.384,18.3923,18.3421,18.3421,51200.0
2011-11-10 14:30:00,21.93,21.96,21.92,21.95,112800.0,18.3505,18.3756,18.3421,18.3672,112800.0
2011-11-10 14:40:00,21.95,22.0,21.93,21.96,52400.0,18.3672,18.4091,18.3505,18.3756,52400.0
2011-11-10 14:50:00,21.98,21.99,21.92,21.92,106000.0,18.3923,18.4007,18.3421,18.3421,106000.0
2011-11-10 15:00:00,21.92,21.98,21.92,21.93,90400.0,18.3421,18.3923,18.3421,18.3505,90400.0
2011-11-10 15:10:00,21.92,21.93,21.89,21.91,126000.0,18.3421,18.3505,18.317,18.3338,126000.0
2011-11-10 15:20:00,21.92,22.03,21.89,21.99,78400.0,18.3421,18.4342,18.317,18.4007,78400.0
2011-11-10 15:30:00,21.99,22.0,21.95,21.98,82400.0,18.4007,18.4091,18.3672,18.3923,82400.0
2011-11-10 15:40:00,21.97,22.04,21.94,22.02,172800.0,18.384,18.4426,18.3589,18.4258,172800.0
2011-11-10 15:50:00,22.0,22.07,22.0,22.01,218800.0,18.4091,18.4677,18.4091,18.4174,218800.0
2011-11-11 09:30:00,22.19,22.25,21.99,22.04,108400.0,18.5681,18.6183,18.4007,18.4426,108400.0
2011-11-11 09:40:00,22.04,22.18,22.04,22.17,136400.0,18.4426,18.5597,18.4426,18.5513,136400.0
2011-11-11 09:50:00,22.17,22.17,22.08,22.11,160400.0,18.5513,18.5513,18.476,18.5011,160400.0
2011-11-11 10:00:00,22.11,22.19,22.1,22.14,93600.0,18.5011,18.5681,18.4928,18.5262,93600.0
2011-11-11 10:10:00,22.15,22.2,22.1,22.2,122000.0,18.5346,18.5764,18.4928,18.5764,122000.0
2011-11-11 10:20:00,22.21,22.21,22.15,22.18,75200.0,18.5848,18.5848,18.5346,18.5597,75200.0
2011-11-11 10:30:00,22.18,22.23,22.18,22.22,61600.0,18.5597,18.6015,18.5597,18.5932,61600.0
2011-11-11 10:40:00,22.22,22.27,22.2,22.27,100400.0,18.5932,18.635,18.5764,18.635,100400.0
2011-11-11 10:50:00,22.26,22.32,22.23,22.24,92400.0,18.6266,18.6768,18.6015,18.6099,92400.0
2011-11-11 11:00:00,22.23,22.26,22.22,22.25,60000.0,18.6015,18.6266,18.5932,18.6183,60000.0
2011-11-11 11:10:00,22.25,22.3,22.25,22.26,68400.0,18.6183,18.6601,18.6183,18.6266,68400.0
2011-11-11 11:20:00,22.27,22.29,22.27,22.28,63600.0,18.635,18.6517,18.635,18.6434,63600.0
2011-11-11 11:30:00,22.29,22.3,22.27,22.28,102000.0,18.6517,18.6601,18.635,18.6434,102000.0
2011-11-11 11:40:00,22.29,22.38,22.27,22.36,111600.0,18.6517,18.7271,18.635,18.7103,111600.0
2011-11-11 11:50:00,22.36,22.38,22.34,22.35,74800.0,18.7103,18.7271,18.6936,18.702,74800.0
2011-11-11 12:00:00,22.35,22.38,22.35,22.37,40400.0,18.702,18.7271,18.702,18.7187,40400.0
2011-11-11 12:10:00,22.38,22.39,22.36,22.38,46000.0,18.7271,18.7354,18.7103,18.7271,46000.0
2011-11-11 12:20:00,22.38,22.38,22.33,22.37,53600.0,18.7271,18.7271,18.6852,18.7187,53600.0
2011-11-11 12:30:00,22.37,22.38,22.34,22.35,32400.0,18.7187,18.7271,18.6936,18.702,32400.0
2011-11-11 12:40:00,22.35,22.37,22.34,22.36,36400.0,18.702,18.7187,18.6936,18.7103,36400.0
2011-11-11 12:50:00,22.36,22.39,22.36,22.38,31600.0,18.7103,18.7354,18.7103,18.7271,31600.0
2011-11-11 13:00:00,22.39,22.44,22.39,22.43,84400.0,18.7354,18.7773,18.7354,18.7689,84400.0
2011-11-11 13:10:00,22.44,22.46,22.42,22.42,82800.0,18.7773,18.794,18.7605,18.7605,82800.0
2011-11-11 13:20:00,22.43,22.45,22.42,22.45,48800.0,18.7689,18.7856,18.7605,18.7856,48800.0
2011-11-11 13:30:00,22.45,22.47,22.45,22.46,56400.0,18.7856,18.8024,18.7856,18.794,56400.0
2011-11-11 13:40:00,22.46,22.49,22.44,22.49,90000.0,18.794,18.8191,18.7773,18.8191,90000.0
2011-11-11 13:50:00,22.48,22.49,22.45,22.49,44400.0,18.8107,18.8191,18.7856,18.8191,44400.0
2011-11-11 14:00:00,22.49,22.5,22.46,22.48,83200.0,18.8191,18.8275,18.794,18.8107,83200.0
2011-11-11 14:10:00,22.47,22.49,22.45,22.48,57200.0,18.8024,18.8191,18.7856,18.8107,57200.0
2011-11-11 14:20:00,22.49,22.51,22.48,22.5,61200.0,18.8191,18.8358,18.8107,18.8275,61200.0
2011-11-11 14:30:00,22.5,22.53,22.49,22.49,78800.0,18.8275,18.8526,18.8191,18.8191,78800.0
2011-11-11 14:40:00,22.48,22.5,22.48,22.48,91200.0,18.8107,18.8275,18.8107,18.8107,91200.0
2011-11-11 14:50:00,22.48,22.48,22.4,22.41,64400.0,18.8107,18.8107,18.7438,18.7522,64400.0
2011-11-11 15:00:00,22.4,22.43,22.38,22.4,130800.0,18.7438,18.7689,18.7271,18.7438,130800.0
2011-11-11 15:10:00,22.4,22.4,22.37,22.39,233200.0,18.7438,18.7438,18.7187,18.7354,233200.0
2011-11-11 15:20:00,22.39,22.41,22.38,22.4,156400.0,18.7354,18.7522,18.7271,18.7438,156400.0
2011-11-11 15:30:00,22.41,22.41,22.38,22.4,138000.0,18.7522,18.7522,18.7271,18.7438,138000.0
2011-11-11 15:40:00,22.39,22.46,22.38,22.45,213200.0,18.7354,18.794,18.7271,18.7856,213200.0
2011-11-11 15:50:00,22.45,22.5,22.44,22.45,464800.0,18.7856,18.8275,18.7773,18.7856,464800.0
2011-11-14 09:30:00,22.46,22.46,22.28,22.3,304400.0,18.794,18.794,18.6434,18.6601,304400.0
2011-11-14 09:40:00,22.3,22.36,22.3,22.31,80000.0,18.6601,18.7103,18.6601,18.6685,80000.0
2011-11-14 09:50:00,22.3,22.32,22.28,22.28,44000.0,18.6601,18.6768,18.6434,18.6434,44000.0
2011-11-14 10:00:00,22.28,22.34,22.25,22.34,136400.0,18.6434,18.6936,18.6183,18.6936,136400.0
2011-11-14 10:10:00,22.33,22.39,22.32,22.36,67600.0,18.6852,18.7354,18.6768,18.7103,67600.0
2011-11-14 10:20:00,22.38,22.41,22.32,22.38,39200.0,18.7271,18.7522,18.6768,18.7271,39200.0
2011-11-14 10:30:00,22.39,22.4,22.33,22.35,53600.0,18.7354,18.7438,18.6852,18.702,53600.0
2011-11-14 10:40:00,22.34,22.35,22.3,22.32,48000.0,18.6936,18.702,18.6601,18.6768,48000.0
2011-11-14 10:50:00,22.32,22.37,22.32,22.35,29200.0,18.6768,18.7187,18.6768,18.702,29200.0
2011-11-14 11:00:00,22.34,22.44,22.34,22.43,40800.0,18.6936,18.7773,18.6936,18.7689,40800.0
2011-11-14 11:10:00,22.43,22.44,22.36,22.39,29200.0,18.7689,18.7773,18.7103,18.7354,29200.0
2011-11-14 11:20:00,22.39,22.42,22.35,22.41,24800.0,18.7354,18.7605,18.702,18.7522,24800.0
2011-11-14 11:30:00,22.42,22.47,22.42,22.44,26800.0,18.7605,18.8024,18.7605,18.7773,26800.0
2011-11-14 11:40:00,22.43,22.44,22.38,22.4,29600.0,18.7689,18.7773,18.7271,18.7438,29600.0
2011-11-14 11:50:00,22.4,22.42,22.33,22.35,46000.0,18.7438,18.7605,18.6852,18.702,46000.0
2011-11-14 12:00:00,22.36,22.37,22.33,22.36,43200.0,18.7103,18.7187,18.6852,18.7103,43200.0
2011-11-14 12:10:00,22.36,22.37,22.33,22.33,71600.0,18.7103,18.7187,18.6852,18.6852,71600.0
2011-11-14 12:20:00,22.33,22.35,22.29,22.3,61600.0,18.6852,18.702,18.6517,18.6601,61600.0
2011-11-14 12:30:00,22.29,22.31,22.26,22.28,41600.0,18.6517,18.6685,18.6266,18.6434,41600.0
2011-11-14 12:40:00,22.28,22.29,22.27,22.27,25600.0,18.6434,18.6517,18.635,18.635,25600.0
2011-11-14 12:50:00,22.27,22.28,22.26,22.27,17200.0,18.635,18.6434,18.6266,18.635,17200.0
2011-11-14 13:00:00,22.26,22.28,22.26,22.27,19600.0,18.6266,18.6434,18.6266,18.635,19600.0
2011-11-14 13:10:00,22.27,22.28,22.25,22.25,37600.0,18.635,18.6434,18.6183,18.6183,37600.0
2011-11-14 13:20:00,22.25,22.29,22.25,22.29,24400.0,18.6183,18.6517,18.6183,18.6517,24400.0
2011-11-14 13:30:00,22.3,22.3,22.25,22.28,31600.0,18.6601,18.6601,18.6183,18.6434,31600.0
2011-11-14 13:40:00,22.29,22.31,22.28,22.3,29600.0,18.6517,18.6685,18.6434,18.6601,29600.0
2011-11-14 13:50:00,22.29,22.3,22.27,22.28,24800.0,18.6517,18.6601,18.635,18.6434,24800.0
2011-11-14 14:00:00,22.29,22.3,22.26,22.28,26400.0,18.6517,18.6601,18.6266,18.6434,26400.0
2011-11-14 14:10:00,22.29,22.31,22.25,22.25,32800.0,18.6517,18.6685,18.6183,18.6183,32800.0
2011-11-14 14:20:00,22.25,22.27,22.24,22.25,24400.0,18.6183,18.635,18.6099,18.6183,24400.0
2011-11-14 14:30:00,22.25,22.26,22.23,22.24,28800.0,18.6183,18.6266,18.6015,18.6099,28800.0
2011-11-14 14:40:00,22.24,22.25,22.23,22.24,29600.0,18.6099,18.6183,18.6015,18.6099,29600.0
2011-11-14 14:50:00,22.23,22.24,22.19,22.19,22800.0,18.6015,18.6099,18.5681,18.5681,22800.0
2011-11-14 15:00:00,22.21,22.24,22.19,22.22,39600.0,18.5848,18.6099,18.5681,18.5932,39600.0
2011-11-14 15:10:00,22.23,22.24,22.19,22.2,49600.0,18.6015,18.6099,18.5681,18.5764,49600.0
2011-11-14 15:20:00,22.2,22.22,22.19,22.2,32400.0,18.5764,18.5932,18.5681,18.5764,32400.0
2011-11-14 15:30:00,22.2,22.25,22.2,22.23,48000.0,18.5764,18.6183,18.5764,18.6015,48000.0
2011-11-14 15:40:00,22.25,22.28,22.23,22.27,90800.0,18.6183,18.6434,18.6015,18.635,90800.0
2011-11-14 15:50:00,22.27,22.29,22.25,22.25,112000.0,18.635,18.6517,18.6183,18.6183,112000.0
2011-11-15 09:30:00,22.13,22.28,22.13,22.27,131600.0,18.5179,18.6434,18.5179,18.635,131600.0
2011-11-15 09:40:00,22.26,22.38,22.24,22.29,170400.0,18.6266,18.7271,18.6099,18.6517,170400.0
2011-11-15 09:50:00,22.29,22.4,22.27,22.36,86800.0,18.6517,18.7438,18.635,18.7103,86800.0
2011-11-15 10:00:00,22.36,22.36,22.2,22.2,62000.0,18.7103,18.7103,18.5764,18.5764,62000.0
2011-11-15 10:10:00,22.2,22.22,22.13,22.13,48800.0,18.5764,18.5932,18.5179,18.5179,48800.0
2011-11-15 10:20:00,22.13,22.2,22.13,22.17,27600.0,18.5179,18.5764,18.5179,18.5513,27600.0
2011-11-15 10:30:00,22.16,22.19,22.11,22.18,63200.0,18.543,18.5681,18.5011,18.5597,63200.0
2011-11-15 10:40:00,22.17,22.19,22.12,22.13,25200.0,18.5513,18.5681,18.5095,18.5179,25200.0
2011-11-15 10:50:00,22.13,22.17,22.11,22.12,10000.0,18.5179,18.5513,18.5011,18.5095,10000.0
2011-11-15 11:00:00,22.12,22.17,22.12,22.15,25200.0,18.5095,18.5513,18.5095,18.5346,25200.0
2011-11-15 11:10:00,22.17,22.21,22.15,22.18,26800.0,18.5513,18.5848,18.5346,18.5597,26800.0
2011-11-15 11:20:00,22.17,22.2,22.16,22.2,24000.0,18.5513,18.5764,18.543,18.5764,24000.0
2011-11-15 11:30:00,22.2,22.22,22.19,22.21,45600.0,18.5764,18.5932,18.5681,18.5848,45600.0
2011-11-15 11:40:00,22.21,22.25,22.21,22.24,21200.0,18.5848,18.6183,18.5848,18.6099,21200.0
2011-11-15 11:50:00,22.23,22.27,22.21,22.24,25600.0,18.6015,18.635,18.5848,18.6099,25600.0
2011-11-15 12:00:00,22.24,22.34,22.24,22.3,44400.0,18.6099,18.6936,18.6099,18.6601,44400.0
2011-11-15 12:10:00,22.28,22.34,22.27,22.32,23600.0,18.6434,18.6936,18.635,18.6768,23600.0
2011-11-15 12:20:00,22.31,22.36,22.31,22.33,53600.0,18.6685,18.7103,18.6685,18.6852,53600.0
2011-11-15 12:30:00,22.33,22.4,22.32,22.36,109200.0,18.6852,18.7438,18.6768,18.7103,109200.0
2011-11-15 12:40:00,22.35,22.38,22.35,22.36,43600.0,18.702,18.7271,18.702,18.7103,43600.0
2011-11-15 12:50:00,22.35,22.45,22.33,22.43,44400.0,18.702,18.7856,18.6852,18.7689,44400.0
2011-11-15 13:00:00,22.46,22.49,22.39,22.43,36800.0,18.794,18.8191,18.7354,18.7689,36800.0
2011-11-15 13:10:00,22.43,22.44,22.39,22.41,22400.0,18.7689,18.7773,18.7354,18.7522,22400.0
2011-11-15 13:20:00,22.4,22.44,22.4,22.43,17200.0,18.7438,18.7773,18.7438,18.7689,17200.0
2011-11-15 13:30:00,22.44,22.49,22.42,22.45,29200.0,18.7773,18.8191,18.7605,18.7856,29200.0
2011-11-15 13:40:00,22.45,22.5,22.44,22.48,122000.0,18.7856,18.8275,18.7773,18.8107,122000.0
2011-11-15 13:50:00,22.49,22.54,22.49,22.5,64800.0,18.8191,18.8609,18.8191,18.8275,64800.0
2011-11-15 14:00:00,22.5,22.53,22.5,22.52,35600.0,18.8275,18.8526,18.8275,18.8442,35600.0
2011-11-15 14:10:00,22.52,22.56,22.5,22.52,84000.0,18.8442,18.8777,18.8275,18.8442,84000.0
2011-11-15 14:20:00,22.52,22.53,22.49,22.51,57600.0,18.8442,18.8526,18.8191,18.8358,57600.0
2011-11-15 14:30:00,22.5,22.53,22.49,22.5,32400.0,18.8275,18.8526,18.8191,18.8275,32400.0
2011-11-15 14:40:00,22.5,22.53,22.5,22.51,38800.0,18.8275,18.8526,18.8275,18.8358,38800.0
2011-11-15 14:50:00,22.52,22.54,22.51,22.51,48800.0,18.8442,18.8609,18.8358,18.8358,48800.0
2011-11-15 15:00:00,22.51,22.57,22.51,22.56,69200.0,18.8358,18.886,18.8358,18.8777,69200.0
2011-11-15 15:10:00,22.55,22.59,22.55,22.57,46800.0,18.8693,18.9028,18.8693,18.886,46800.0
2011-11-15 15:20:00,22.57,22.59,22.56,22.57,35200.0,18.886,18.9028,18.8777,18.886,35200.0
2011-11-15 15:30:00,22.57,22.59,22.54,22.55,157600.0,18.886,18.9028,18.8609,18.8693,157600.0
2011-11-15 15:40:00,22.55,22.57,22.52,22.55,151600.0,18.8693,18.886,18.8442,18.8693,151600.0
2011-11-15 15:50:00,22.54,22.54,22.43,22.43,286000.0,18.8609,18.8609,18.7689,18.7689,286000.0
2011-11-16 09:30:00,22.23,22.25,22.15,22.17,117200.0,18.6015,18.6183,18.5346,18.5513,117200.0
2011-11-16 09:40:00,22.18,22.19,22.11,22.13,85200.0,18.5597,18.5681,18.5011,18.5179,85200.0
2011-11-16 09:50:00,22.13,22.2,22.12,22.15,78400.0,18.5179,18.5764,18.5095,18.5346,78400.0
2011-11-16 10:00:00,22.16,22.16,22.08,22.09,81200.0,18.543,18.543,18.476,18.4844,81200.0
2011-11-16 10:10:00,22.09,22.1,22.06,22.08,60000.0,18.4844,18.4928,18.4593,18.476,60000.0
2011-11-16 10:20:00,22.08,22.09,22.04,22.06,42400.0,18.476,18.4844,18.4426,18.4593,42400.0
2011-11-16 10:30:00,22.05,22.13,22.04,22.13,38400.0,18.4509,18.5179,18.4426,18.5179,38400.0
2011-11-16 10:40:00,22.11,22.22,22.1,22.18,38000.0,18.5011,18.5932,18.4928,18.5597,38000.0
2011-11-16 10:50:00,22.18,22.22,22.18,22.21,11600.0,18.5597,18.5932,18.5597,18.5848,11600.0
2011-11-16 11:00:00,22.22,22.25,22.22,22.22,40000.0,18.5932,18.6183,18.5932,18.5932,40000.0
2011-11-16 11:10:00,22.22,22.27,22.18,22.22,76000.0,18.5932,18.635,18.5597,18.5932,76000.0
2011-11-16 11:20:00,22.2,22.23,22.18,22.18,30000.0,18.5764,18.6015,18.5597,18.5597,30000.0
2011-11-16 11:30:00,22.19,22.23,22.18,22.23,76400.0,18.5681,18.6015,18.5597,18.6015,76400.0
2011-11-16 11:40:00,22.23,22.24,22.18,22.22,49200.0,18.6015,18.6099,18.5597,18.5932,49200.0
2011-11-16 11:50:00,22.22,22.22,22.13,22.13,64000.0,18.5932,18.5932,18.5179,18.5179,64000.0
2011-11-16 12:00:00,22.13,22.15,22.11,22.11,58400.0,18.5179,18.5346,18.5011,18.5011,58400.0
2011-11-16 12:10:00,22.11,22.15,22.11,22.12,29200.0,18.5011,18.5346,18.5011,18.5095,29200.0
2011-11-16 12:20:00,22.12,22.14,22.12,22.13,30800.0,18.5095,18.5262,18.5095,18.5179,30800.0
2011-11-16 12:30:00,22.13,22.17,22.12,22.15,32000.0,18.5179,18.5513,18.5095,18.5346,32000.0
2011-11-16 12:40:00,22.16,22.16,22.09,22.11,54000.0,18.543,18.543,18.4844,18.5011,54000.0
2011-11-16 12:50:00,22.11,22.16,22.1,22.14,37600.0,18.5011,18.543,18.4928,18.5262,37600.0
2011-11-16 13:00:00,22.15,22.15,22.13,22.15,28800.0,18.5346,18.5346,18.5179,18.5346,28800.0
2011-11-16 13:10:00,22.14,22.2,22.14,22.19,52800.0,18.5262,18.5764,18.5262,18.5681,52800.0
2011-11-16 13:20:00,22.19,22.25,22.19,22.25,45200.0,18.5681,18.6183,18.5681,18.6183,45200.0
2011-11-16 13:30:00,22.24,22.25,22.21,22.23,71200.0,18.6099,18.6183,18.5848,18.6015,71200.0
2011-11-16 13:40:00,22.23,22.24,22.22,22.23,48800.0,18.6015,18.6099,18.5932,18.6015,48800.0
2011-11-16 13:50:00,22.24,22.24,22.2,22.2,58000.0,18.6099,18.6099,18.5764,18.5764,58000.0
2011-11-16 14:00:00,22.2,22.22,22.18,22.18,46800.0,18.5764,18.5932,18.5597,18.5597,46800.0
2011-11-16 14:10:00,22.19,22.2,22.16,22.16,37200.0,18.5681,18.5764,18.543,18.543,37200.0
2011-11-16 14:20:00,22.16,22.19,22.13,22.13,64800.0,18.543,18.5681,18.5179,18.5179,64800.0
2011-11-16 14:30:00,22.14,22.15,22.12,22.15,116000.0,18.5262,18.5346,18.5095,18.5346,116000.0
2011-11-16 14:40:00,22.14,22.14,22.09,22.1,54400.0,18.5262,18.5262,18.4844,18.4928,54400.0
2011-11-16 14:50:00,22.1,22.11,22.07,22.09,52000.0,18.4928,18.5011,18.4677,18.4844,52000.0
2011-11-16 15:00:00,22.09,22.12,22.07,22.11,65200.0,18.4844,18.5095,18.4677,18.5011,65200.0
2011-11-16 15:10:00,22.11,22.12,22.03,22.06,130000.0,18.5011,18.5095,18.4342,18.4593,130000.0
2011-11-16 15:20:00,22.04,22.07,22.0,22.01,156400.0,18.4426,18.4677,18.4091,18.4174,156400.0
2011-11-16 15:30:00,22.01,22.01,21.86,21.98,285200.0,18.4174,18.4174,18.2919,18.3923,285200.0
2011-11-16 15:40:00,21.98,22.09,21.95,22.03,269600.0,18.3923,18.4844,18.3672,18.4342,269600.0
2011-11-16 15:50:00,22.0,22.03,21.94,21.97,558000.0,18.4091,18.4342,18.3589,18.384,558000.0
2011-11-17 09:30:00,21.82,21.99,21.63,21.75,449200.0,18.2585,18.4007,18.0995,18.1999,449200.0
2011-11-17 09:40:00,21.74,21.75,21.45,21.5,533200.0,18.1915,18.1999,17.9489,17.9907,533200.0
2011-11-17 09:50:00,21.52,21.61,21.47,21.55,339200.0,18.0074,18.0827,17.9656,18.0325,339200.0
2011-11-17 10:00:00,21.55,21.86,21.5,21.83,360800.0,18.0325,18.2919,17.9907,18.2668,360800.0
2011-11-17 10:10:00,21.83,21.84,21.63,21.7,144000.0,18.2668,18.2752,18.0995,18.158,144000.0
2011-11-17 10:20:00,21.7,21.74,21.68,21.74,79200.0,18.158,18.1915,18.1413,18.1915,79200.0
2011-11-17 10:30:00,21.75,21.75,21.65,21.65,126800.0,18.1999,18.1999,18.1162,18.1162,126800.0
2011-11-17 10:40:00,21.65,21.67,21.56,21.57,112400.0,18.1162,18.1329,18.0409,18.0493,112400.0
2011-11-17 10:50:00,21.58,21.63,21.56,21.58,72400.0,18.0576,18.0995,18.0409,18.0576,72400.0
2011-11-17 11:00:00,21.57,21.63,21.54,21.58,153600.0,18.0493,18.0995,18.0242,18.0576,153600.0
2011-11-17 11:10:00,21.56,21.6,21.52,21.56,86000.0,18.0409,18.0744,18.0074,18.0409,86000.0
2011-11-17 11:20:00,21.57,21.68,21.53,21.64,95200.0,18.0493,18.1413,18.0158,18.1078,95200.0
2011-11-17 11:30:00,21.64,21.75,21.64,21.72,94800.0,18.1078,18.1999,18.1078,18.1748,94800.0
2011-11-17 11:40:00,21.72,21.79,21.71,21.74,86400.0,18.1748,18.2334,18.1664,18.1915,86400.0
2011-11-17 11:50:00,21.74,21.82,21.74,21.8,114800.0,18.1915,18.2585,18.1915,18.2417,114800.0
2011-11-17 12:00:00,21.8,21.81,21.72,21.73,41200.0,18.2417,18.2501,18.1748,18.1831,41200.0
2011-11-17 12:10:00,21.73,21.73,21.61,21.64,42800.0,18.1831,18.1831,18.0827,18.1078,42800.0
2011-11-17 12:20:00,21.63,21.63,21.53,21.54,41200.0,18.0995,18.0995,18.0158,18.0242,41200.0
2011-11-17 12:30:00,21.53,21.54,21.41,21.44,128000.0,18.0158,18.0242,17.9154,17.9405,128000.0
2011-11-17 12:40:00,21.44,21.55,21.39,21.5,93600.0,17.9405,18.0325,17.8986,17.9907,93600.0
2011-11-17 12:50:00,21.5,21.53,21.46,21.52,64400.0,17.9907,18.0158,17.9572,18.0074,64400.0
2011-11-17 13:00:00,21.51,21.51,21.38,21.38,63600.0,17.9991,17.9991,17.8903,17.8903,63600.0
2011-11-17 13:10:00,21.39,21.49,21.35,21.48,61600.0,17.8986,17.9823,17.8652,17.974,61600.0
2011-11-17 13:20:00,21.48,21.5,21.44,21.47,48000.0,17.974,17.9907,17.9405,17.9656,48000.0
2011-11-17 13:30:00,21.47,21.48,21.41,21.45,84000.0,17.9656,17.974,17.9154,17.9489,84000.0
2011-11-17 13:40:00,21.44,21.48,21.41,21.48,81200.0,17.9405,17.974,17.9154,17.974,81200.0
2011-11-17 13:50:00,21.48,21.58,21.42,21.56,143200.0,17.974,18.0576,17.9237,18.0409,143200.0
2011-11-17 14:00:00,21.56,21.67,21.56,21.65,123600.0,18.0409,18.1329,18.0409,18.1162,123600.0
2011-11-17 14:10:00,21.65,21.68,21.61,21.63,76000.0,18.1162,18.1413,18.0827,18.0995,76000.0
2011-11-17 14:20:00,21.61,21.68,21.61,21.64,93600.0,18.0827,18.1413,18.0827,18.1078,93600.0
2011-11-17 14:30:00,21.65,21.66,21.63,21.63,67600.0,18.1162,18.1246,18.0995,18.0995,67600.0
2011-11-17 14:40:00,21.62,21.71,21.62,21.69,76400.0,18.0911,18.1664,18.0911,18.1497,76400.0
2011-11-17 14:50:00,21.69,21.7,21.64,21.66,55600.0,18.1497,18.158,18.1078,18.1246,55600.0
2011-11-17 15:00:00,21.65,21.68,21.61,21.61,88400.0,18.1162,18.1413,18.0827,18.0827,88400.0
2011-11-17 15:10:00,21.61,21.63,21.56,21.58,60800.0,18.0827,18.0995,18.0409,18.0576,60800.0
2011-11-17 15:20:00,21.6,21.68,21.58,21.67,177600.0,18.0744,18.1413,18.0576,18.1329,177600.0
2011-11-17 15:30:00,21.66,21.68,21.63,21.65,206800.0,18.1246,18.1413,18.0995,18.1162,206800.0
2011-11-17 15:40:00,21.64,21.77,21.63,21.75,228400.0,18.1078,18.2166,18.0995,18.1999,228400.0
2011-11-17 15:50:00,21.75,21.76,21.66,21.75,501600.0,18.1999,18.2083,18.1246,18.1999,501600.0
2011-11-18 09:30:00,21.73,21.81,21.5,21.61,573600.0,18.1831,18.2501,17.9907,18.0827,573600.0
2011-11-18 09:40:00,21.6,21.61,21.54,21.58,120000.0,18.0744,18.0827,18.0242,18.0576,120000.0
2011-11-18 09:50:00,21.58,21.58,21.54,21.57,187600.0,18.0576,18.0576,18.0242,18.0493,187600.0
2011-11-18 10:00:00,21.57,21.57,21.39,21.41,216800.0,18.0493,18.0493,17.8986,17.9154,216800.0
2011-11-18 10:10:00,21.4,21.48,21.39,21.45,373600.0,17.907,17.974,17.8986,17.9489,373600.0
2011-11-18 10:20:00,21.45,21.46,21.37,21.43,219200.0,17.9489,17.9572,17.8819,17.9321,219200.0
2011-11-18 10:30:00,21.42,21.47,21.39,21.47,65600.0,17.9237,17.9656,17.8986,17.9656,65600.0
2011-11-18 10:40:00,21.47,21.48,21.43,21.47,301200.0,17.9656,17.974,17.9321,17.9656,301200.0
2011-11-18 10:50:00,21.47,21.53,21.46,21.5,211600.0,17.9656,18.0158,17.9572,17.9907,211600.0
2011-11-18 11:00:00,21.48,21.5,21.43,21.43,66800.0,17.974,17.9907,17.9321,17.9321,66800.0
2011-11-18 11:10:00,21.44,21.47,21.4,21.41,69600.0,17.9405,17.9656,17.907,17.9154,69600.0
2011-11-18 11:20:00,21.41,21.42,21.37,21.37,96400.0,17.9154,17.9237,17.8819,17.8819,96400.0
2011-11-18 11:30:00,21.39,21.4,21.3,21.33,90400.0,17.8986,17.907,17.8233,17.8484,90400.0
2011-11-18 11:40:00,21.34,21.38,21.25,21.26,118400.0,17.8568,17.8903,17.7815,17.7899,118400.0
2011-11-18 11:50:00,21.26,21.3,21.25,21.29,246800.0,17.7899,17.8233,17.7815,17.815,246800.0
2011-11-18 12:00:00,21.28,21.29,21.14,21.22,211200.0,17.8066,17.815,17.6895,17.7564,211200.0
2011-11-18 12:10:00,21.22,21.29,21.19,21.24,80400.0,17.7564,17.815,17.7313,17.7731,80400.0
2011-11-18 12:20:00,21.22,21.28,21.2,21.26,150800.0,17.7564,17.8066,17.7397,17.7899,150800.0
2011-11-18 12:30:00,21.25,21.26,21.24,21.25,77600.0,17.7815,17.7899,17.7731,17.7815,77600.0
2011-11-18 12:40:00,21.26,21.29,21.25,21.29,152400.0,17.7899,17.815,17.7815,17.815,152400.0
2011-11-18 12:50:00,21.3,21.36,21.28,21.34,172000.0,17.8233,17.8735,17.8066,17.8568,172000.0
2011-11-18 13:00:00,21.34,21.43,21.33,21.42,137600.0,17.8568,17.9321,17.8484,17.9237,137600.0
2011-11-18 13:10:00,21.42,21.48,21.41,21.48,266800.0,17.9237,17.974,17.9154,17.974,266800.0
2011-11-18 13:20:00,21.48,21.49,21.47,21.47,173600.0,17.974,17.9823,17.9656,17.9656,173600.0
2011-11-18 13:30:00,21.48,21.49,21.47,21.49,131200.0,17.974,17.9823,17.9656,17.9823,131200.0
2011-11-18 13:40:00,21.49,21.49,21.42,21.46,98000.0,17.9823,17.9823,17.9237,17.9572,98000.0
2011-11-18 13:50:00,21.46,21.46,21.44,21.44,114000.0,17.9572,17.9572,17.9405,17.9405,114000.0
2011-11-18 14:00:00,21.45,21.45,21.41,21.41,88000.0,17.9489,17.9489,17.9154,17.9154,88000.0
2011-11-18 14:10:00,21.41,21.5,21.41,21.46,168400.0,17.9154,17.9907,17.9154,17.9572,168400.0
2011-11-18 14:20:00,21.46,21.49,21.45,21.47,97200.0,17.9572,17.9823,17.9489,17.9656,97200.0
2011-11-18 14:30:00,21.47,21.52,21.46,21.49,122400.0,17.9656,18.0074,17.9572,17.9823,122400.0
2011-11-18 14:40:00,21.5,21.54,21.49,21.54,124000.0,17.9907,18.0242,17.9823,18.0242,124000.0
2011-11-18 14:50:00,21.54,21.54,21.45,21.46,178400.0,18.0242,18.0242,17.9489,17.9572,178400.0
2011-11-18 15:00:00,21.46,21.49,21.46,21.49,142000.0,17.9572,17.9823,17.9572,17.9823,142000.0
2011-11-18 15:10:00,21.49,21.53,21.49,21.53,124800.0,17.9823,18.0158,17.9823,18.0158,124800.0
2011-11-18 15:20:00,21.53,21.54,21.5,21.54,208800.0,18.0158,18.0242,17.9907,18.0242,208800.0
2011-11-18 15:30:00,21.54,21.55,21.51,21.52,182400.0,18.0242,18.0325,17.9991,18.0074,182400.0
2011-11-18 15:40:00,21.52,21.52,21.5,21.51,237600.0,18.0074,18.0074,17.9907,17.9991,237600.0
2011-11-18 15:50:00,21.53,21.59,21.5,21.52,800800.0,18.0158,18.066,17.9907,18.0074,800800.0
2011-11-21 09:30:00,21.32,21.49,21.31,21.38,148000.0,17.8401,17.9823,17.8317,17.8903,148000.0
2011-11-21 09:40:00,21.38,21.46,21.35,21.43,186000.0,17.8903,17.9572,17.8652,17.9321,186000.0
2011-11-21 09:50:00,21.44,21.46,21.44,21.45,125200.0,17.9405,17.9572,17.9405,17.9489,125200.0
2011-11-21 10:00:00,21.46,21.5,21.44,21.47,136400.0,17.9572,17.9907,17.9405,17.9656,136400.0
2011-11-21 10:10:00,21.47,21.59,21.46,21.57,215200.0,17.9656,18.066,17.9572,18.0493,215200.0
2011-11-21 10:20:00,21.57,21.67,21.56,21.61,174800.0,18.0493,18.1329,18.0409,18.0827,174800.0
2011-11-21 10:30:00,21.61,21.62,21.56,21.62,68400.0,18.0827,18.0911,18.0409,18.0911,68400.0
2011-11-21 10:40:00,21.61,21.62,21.54,21.6,50000.0,18.0827,18.0911,18.0242,18.0744,50000.0
2011-11-21 10:50:00,21.6,21.62,21.56,21.57,55200.0,18.0744,18.0911,18.0409,18.0493,55200.0
2011-11-21 11:00:00,21.56,21.56,21.46,21.49,61600.0,18.0409,18.0409,17.9572,17.9823,61600.0
2011-11-21 11:10:00,21.51,21.53,21.5,21.52,400000.0,17.9991,18.0158,17.9907,18.0074,400000.0
2011-11-21 11:20:00,21.52,21.61,21.52,21.58,188000.0,18.0074,18.0827,18.0074,18.0576,188000.0
2011-11-21 11:30:00,21.58,21.59,21.51,21.54,130000.0,18.0576,18.066,17.9991,18.0242,130000.0
2011-11-21 11:40:00,21.53,21.55,21.51,21.54,106400.0,18.0158,18.0325,17.9991,18.0242,106400.0
2011-11-21 11:50:00,21.55,21.65,21.54,21.64,109200.0,18.0325,18.1162,18.0242,18.1078,109200.0
2011-11-21 12:00:00,21.64,21.68,21.64,21.66,72000.0,18.1078,18.1413,18.1078,18.1246,72000.0
2011-11-21 12:10:00,21.65,21.68,21.64,21.64,45200.0,18.1162,18.1413,18.1078,18.1078,45200.0
2011-11-21 12:20:00,21.64,21.64,21.57,21.58,82000.0,18.1078,18.1078,18.0493,18.0576,82000.0
2011-11-21 12:30:00,21.58,21.6,21.56,21.6,76800.0,18.0576,18.0744,18.0409,18.0744,76800.0
2011-11-21 12:40:00,21.6,21.6,21.58,21.58,65200.0,18.0744,18.0744,18.0576,18.0576,65200.0
2011-11-21 12:50:00,21.59,21.6,21.57,21.58,30400.0,18.066,18.0744,18.0493,18.0576,30400.0
2011-11-21 13:00:00,21.58,21.62,21.58,21.61,47200.0,18.0576,18.0911,18.0576,18.0827,47200.0
2011-11-21 13:10:00,21.63,21.67,21.62,21.66,51600.0,18.0995,18.1329,18.0911,18.1246,51600.0
2011-11-21 13:20:00,21.66,21.71,21.66,21.69,58400.0,18.1246,18.1664,18.1246,18.1497,58400.0
2011-11-21 13:30:00,21.69,21.71,21.66,21.68,106400.0,18.1497,18.1664,18.1246,18.1413,106400.0
2011-11-21 13:40:00,21.68,21.71,21.68,21.7,53600.0,18.1413,18.1664,18.1413,18.158,53600.0
2011-11-21 13:50:00,21.7,21.7,21.65,21.65,37600.0,18.158,18.158,18.1162,18.1162,37600.0
2011-11-21 14:00:00,21.65,21.67,21.64,21.67,42400.0,18.1162,18.1329,18.1078,18.1329,42400.0
2011-11-21 14:10:00,21.66,21.78,21.66,21.75,142000.0,18.1246,18.225,18.1246,18.1999,142000.0
2011-11-21 14:20:00,21.75,21.75,21.72,21.74,58800.0,18.1999,18.1999,18.1748,18.1915,58800.0
2011-11-21 14:30:00,21.74,21.77,21.73,21.74,110400.0,18.1915,18.2166,18.1831,18.1915,110400.0
2011-11-21 14:40:00,21.74,21.77,21.73,21.75,88800.0,18.1915,18.2166,18.1831,18.1999,88800.0
2011-11-21 14:50:00,21.74,21.75,21.7,21.73,62800.0,18.1915,18.1999,18.158,18.1831,62800.0
2011-11-21 15:00:00,21.72,21.73,21.67,21.68,64400.0,18.1748,18.1831,18.1329,18.1413,64400.0
2011-11-21 15:10:00,21.7,21.74,21.68,21.73,82400.0,18.158,18.1915,18.1413,18.1831,82400.0
2011-11-21 15:20:00,21.72,21.8,21.72,21.79,274000.0,18.1748,18.2417,18.1748,18.2334,274000.0
2011-11-21 15:30:00,21.79,21.83,21.79,21.82,135200.0,18.2334,18.2668,18.2334,18.2585,135200.0
2011-11-21 15:40:00,21.81,21.82,21.79,21.81,196000.0,18.2501,18.2585,18.2334,18.2501,196000.0
2011-11-21 15:50:00,21.81,21.81,21.72,21.74,224400.0,18.2501,18.2501,18.1748,18.1915,224400.0
2011-11-22 09:30:00,21.74,21.77,21.62,21.75,92800.0,18.1915,18.2166,18.0911,18.1999,92800.0
2011-11-22 09:40:00,21.76,21.77,21.71,21.71,55600.0,18.2083,18.2166,18.1664,18.1664,55600.0
2011-11-22 09:50:00,21.7,21.77,21.7,21.73,58400.0,18.158,18.2166,18.158,18.1831,58400.0
2011-11-22 10:00:00,21.73,21.76,21.67,21.69,107200.0,18.1831,18.2083,18.1329,18.1497,107200.0
2011-11-22 10:10:00,21.71,21.71,21.66,21.67,29200.0,18.1664,18.1664,18.1246,18.1329,29200.0
2011-11-22 10:20:00,21.68,21.71,21.67,21.67,57600.0,18.1413,18.1664,18.1329,18.1329,57600.0
2011-11-22 10:30:00,21.68,21.71,21.64,21.67,54800.0,18.1413,18.1664,18.1078,18.1329,54800.0
2011-11-22 10:40:00,21.66,21.68,21.6,21.61,126800.0,18.1246,18.1413,18.0744,18.0827,126800.0
2011-11-22 10:50:00,21.61,21.62,21.5,21.51,62400.0,18.0827,18.0911,17.9907,17.9991,62400.0
2011-11-22 11:00:00,21.54,21.59,21.54,21.57,38400.0,18.0242,18.066,18.0242,18.0493,38400.0
2011-11-22 11:10:00,21.57,21.62,21.55,21.6,49600.0,18.0493,18.0911,18.0325,18.0744,49600.0
2011-11-22 11:20:00,21.59,21.61,21.52,21.59,85200.0,18.066,18.0827,18.0074,18.066,85200.0
2011-11-22 11:30:00,21.6,21.6,21.54,21.57,35200.0,18.0744,18.0744,18.0242,18.0493,35200.0
2011-11-22 11:40:00,21.57,21.58,21.53,21.58,41200.0,18.0493,18.0576,18.0158,18.0576,41200.0
2011-11-22 11:50:00,21.57,21.64,21.57,21.61,97600.0,18.0493,18.1078,18.0493,18.0827,97600.0
2011-11-22 12:00:00,21.62,21.7,21.61,21.67,120800.0,18.0911,18.158,18.0827,18.1329,120800.0
2011-11-22 12:10:00,21.67,21.67,21.62,21.63,92800.0,18.1329,18.1329,18.0911,18.0995,92800.0
2011-11-22 12:20:00,21.64,21.65,21.59,21.6,67600.0,18.1078,18.1162,18.066,18.0744,67600.0
2011-11-22 12:30:00,21.6,21.64,21.6,21.63,78400.0,18.0744,18.1078,18.0744,18.0995,78400.0
2011-11-22 12:40:00,21.64,21.64,21.6,21.6,38800.0,18.1078,18.1078,18.0744,18.0744,38800.0
2011-11-22 12:50:00,21.61,21.63,21.59,21.63,49200.0,18.0827,18.0995,18.066,18.0995,49200.0
2011-11-22 13:00:00,21.63,21.65,21.59,21.6,30800.0,18.0995,18.1162,18.066,18.0744,30800.0
2011-11-22 13:10:00,21.6,21.6,21.58,21.6,131600.0,18.0744,18.0744,18.0576,18.0744,131600.0
2011-11-22 13:20:00,21.61,21.67,21.61,21.61,49600.0,18.0827,18.1329,18.0827,18.0827,49600.0
2011-11-22 13:30:00,21.61,21.62,21.6,21.62,42400.0,18.0827,18.0911,18.0744,18.0911,42400.0
2011-11-22 13:40:00,21.61,21.62,21.59,21.62,36000.0,18.0827,18.0911,18.066,18.0911,36000.0
2011-11-22 13:50:00,21.61,21.63,21.57,21.59,34800.0,18.0827,18.0995,18.0493,18.066,34800.0
2011-11-22 14:00:00,21.6,21.63,21.59,21.63,32000.0,18.0744,18.0995,18.066,18.0995,32000.0
2011-11-22 14:10:00,21.63,21.65,21.62,21.63,53200.0,18.0995,18.1162,18.0911,18.0995,53200.0
2011-11-22 14:20:00,21.62,21.65,21.59,21.64,32000.0,18.0911,18.1162,18.066,18.1078,32000.0
2011-11-22 14:30:00,21.64,21.67,21.61,21.66,35600.0,18.1078,18.1329,18.0827,18.1246,35600.0
2011-11-22 14:40:00,21.66,21.69,21.65,21.65,38400.0,18.1246,18.1497,18.1162,18.1162,38400.0
2011-11-22 14:50:00,21.65,21.67,21.6,21.63,37600.0,18.1162,18.1329,18.0744,18.0995,37600.0
2011-11-22 15:00:00,21.62,21.63,21.59,21.61,59200.0,18.0911,18.0995,18.066,18.0827,59200.0
2011-11-22 15:10:00,21.6,21.64,21.59,21.61,71200.0,18.0744,18.1078,18.066,18.0827,71200.0
2011-11-22 15:20:00,21.61,21.65,21.59,21.65,68000.0,18.0827,18.1162,18.066,18.1162,68000.0
2011-11-22 15:30:00,21.65,21.7,21.64,21.65,147200.0,18.1162,18.158,18.1078,18.1162,147200.0
2011-11-22 15:40:00,21.65,21.66,21.62,21.64,86000.0,18.1162,18.1246,18.0911,18.1078,86000.0
2011-11-22 15:50:00,21.64,21.65,21.6,21.6,226800.0,18.1078,18.1162,18.0744,18.0744,226800.0
2011-11-23 09:30:00,21.46,21.69,21.4,21.63,96000.0,17.9572,18.1497,17.907,18.0995,96000.0
2011-11-23 09:40:00,21.64,21.64,21.54,21.54,45600.0,18.1078,18.1078,18.0242,18.0242,45600.0
2011-11-23 09:50:00,21.54,21.57,21.49,21.49,77600.0,18.0242,18.0493,17.9823,17.9823,77600.0
2011-11-23 10:00:00,21.48,21.56,21.48,21.53,135200.0,17.974,18.0409,17.974,18.0158,135200.0
2011-11-23 10:10:00,21.52,21.53,21.44,21.45,64800.0,18.0074,18.0158,17.9405,17.9489,64800.0
2011-11-23 10:20:00,21.46,21.5,21.44,21.44,22000.0,17.9572,17.9907,17.9405,17.9405,22000.0
2011-11-23 10:30:00,21.45,21.49,21.41,21.47,40400.0,17.9489,17.9823,17.9154,17.9656,40400.0
2011-11-23 10:40:00,21.48,21.51,21.46,21.47,33600.0,17.974,17.9991,17.9572,17.9656,33600.0
2011-11-23 10:50:00,21.47,21.5,21.46,21.48,38000.0,17.9656,17.9907,17.9572,17.974,38000.0
2011-11-23 11:00:00,21.48,21.51,21.4,21.41,128800.0,17.974,17.9991,17.907,17.9154,128800.0
2011-11-23 11:10:00,21.41,21.43,21.38,21.42,20400.0,17.9154,17.9321,17.8903,17.9237,20400.0
2011-11-23 11:20:00,21.42,21.43,21.39,21.39,24400.0,17.9237,17.9321,17.8986,17.8986,24400.0
2011-11-23 11:30:00,21.39,21.43,21.36,21.43,70400.0,17.8986,17.9321,17.8735,17.9321,70400.0
2011-11-23 11:40:00,21.43,21.43,21.35,21.38,70000.0,17.9321,17.9321,17.8652,17.8903,70000.0
2011-11-23 11:50:00,21.39,21.44,21.38,21.41,96800.0,17.8986,17.9405,17.8903,17.9154,96800.0
2011-11-23 12:00:00,21.42,21.46,21.42,21.44,99600.0,17.9237,17.9572,17.9237,17.9405,99600.0
2011-11-23 12:10:00,21.44,21.45,21.42,21.42,25600.0,17.9405,17.9489,17.9237,17.9237,25600.0
2011-11-23 12:20:00,21.43,21.44,21.39,21.39,40800.0,17.9321,17.9405,17.8986,17.8986,40800.0
2011-11-23 12:30:00,21.39,21.4,21.36,21.36,33200.0,17.8986,17.907,17.8735,17.8735,33200.0
2011-11-23 12:40:00,21.36,21.42,21.36,21.41,24800.0,17.8735,17.9237,17.8735,17.9154,24800.0
2011-11-23 12:50:00,21.41,21.43,21.41,21.42,44000.0,17.9154,17.9321,17.9154,17.9237,44000.0
2011-11-23 13:00:00,21.41,21.45,21.41,21.44,23600.0,17.9154,17.9489,17.9154,17.9405,23600.0
2011-11-23 13:10:00,21.43,21.43,21.41,21.43,18400.0,17.9321,17.9321,17.9154,17.9321,18400.0
2011-11-23 13:20:00,21.46,21.46,21.43,21.44,45200.0,17.9572,17.9572,17.9321,17.9405,45200.0
2011-11-23 13:30:00,21.44,21.44,21.41,21.41,62400.0,17.9405,17.9405,17.9154,17.9154,62400.0
2011-11-23 13:40:00,21.41,21.45,21.4,21.43,35200.0,17.9154,17.9489,17.907,17.9321,35200.0
2011-11-23 13:50:00,21.43,21.46,21.37,21.39,29600.0,17.9321,17.9572,17.8819,17.8986,29600.0
2011-11-23 14:00:00,21.38,21.41,21.36,21.41,46400.0,17.8903,17.9154,17.8735,17.9154,46400.0
2011-11-23 14:10:00,21.41,21.42,21.32,21.35,80800.0,17.9154,17.9237,17.8401,17.8652,80800.0
2011-11-23 14:20:00,21.34,21.36,21.29,21.34,28000.0,17.8568,17.8735,17.815,17.8568,28000.0
2011-11-23 14:30:00,21.35,21.36,21.33,21.35,47200.0,17.8652,17.8735,17.8484,17.8652,47200.0
2011-11-23 14:40:00,21.35,21.36,21.33,21.35,40400.0,17.8652,17.8735,17.8484,17.8652,40400.0
2011-11-23 14:50:00,21.36,21.38,21.33,21.37,95200.0,17.8735,17.8903,17.8484,17.8819,95200.0
2011-11-23 15:00:00,21.36,21.42,21.36,21.39,82000.0,17.8735,17.9237,17.8735,17.8986,82000.0
2011-11-23 15:10:00,21.41,21.45,21.39,21.42,104800.0,17.9154,17.9489,17.8986,17.9237,104800.0
2011-11-23 15:20:00,21.42,21.45,21.41,21.42,62800.0,17.9237,17.9489,17.9154,17.9237,62800.0
2011-11-23 15:30:00,21.43,21.46,21.42,21.44,103600.0,17.9321,17.9572,17.9237,17.9405,103600.0
2011-11-23 15:40:00,21.44,21.5,21.44,21.46,171200.0,17.9405,17.9907,17.9405,17.9572,171200.0
2011-11-23 15:50:00,21.46,21.46,21.34,21.34,420000.0,17.9572,17.9572,17.8568,17.8568,420000.0
2011-11-25 09:30:00,21.13,21.22,21.0,21.2,148400.0,17.7038,17.7793,17.5949,17.7625,148400.0
2011-11-25 09:40:00,21.2,21.21,21.09,21.09,130000.0,17.7625,17.7709,17.6703,17.6703,130000.0
2011-11-25 09:50:00,21.09,21.18,21.08,21.14,55600.0,17.6703,17.7457,17.662,17.7122,55600.0
2011-11-25 10:00:00,21.14,21.27,21.14,21.21,74400.0,17.7122,17.8211,17.7122,17.7709,74400.0
2011-11-25 10:10:00,21.21,21.31,21.21,21.3,73200.0,17.7709,17.8547,17.7709,17.8463,73200.0
2011-11-25 10:20:00,21.29,21.29,21.24,21.25,50400.0,17.8379,17.8379,17.796,17.8044,50400.0
2011-11-25 10:30:00,21.25,21.31,21.23,21.3,41200.0,17.8044,17.8547,17.7876,17.8463,41200.0
2011-11-25 10:40:00,21.29,21.38,21.29,21.36,44000.0,17.8379,17.9133,17.8379,17.8966,44000.0
2011-11-25 10:50:00,21.35,21.42,21.35,21.38,106000.0,17.8882,17.9468,17.8882,17.9133,106000.0
2011-11-25 11:00:00,21.38,21.44,21.34,21.41,61200.0,17.9133,17.9636,17.8798,17.9384,61200.0
2011-11-25 11:10:00,21.41,21.45,21.41,21.42,87200.0,17.9384,17.972,17.9384,17.9468,87200.0
2011-11-25 11:20:00,21.42,21.43,21.39,21.39,56000.0,17.9468,17.9552,17.9217,17.9217,56000.0
2011-11-25 11:30:00,21.4,21.48,21.39,21.46,53200.0,17.9301,17.9971,17.9217,17.9803,53200.0
2011-11-25 11:40:00,21.46,21.48,21.43,21.44,48400.0,17.9803,17.9971,17.9552,17.9636,48400.0
2011-11-25 11:50:00,21.45,21.46,21.4,21.42,53200.0,17.972,17.9803,17.9301,17.9468,53200.0
2011-11-25 12:00:00,21.4,21.42,21.35,21.36,54800.0,17.9301,17.9468,17.8882,17.8966,54800.0
2011-11-25 12:10:00,21.36,21.39,21.33,21.35,49200.0,17.8966,17.9217,17.8714,17.8882,49200.0
2011-11-25 12:20:00,21.35,21.35,21.27,21.32,73600.0,17.8882,17.8882,17.8211,17.863,73600.0
2011-11-25 12:30:00,21.32,21.34,21.29,21.3,53200.0,17.863,17.8798,17.8379,17.8463,53200.0
2011-11-25 12:40:00,21.29,21.3,21.25,21.29,58800.0,17.8379,17.8463,17.8044,17.8379,58800.0
2011-11-25 12:50:00,21.3,21.39,21.3,21.36,366400.0,17.8463,17.9217,17.8463,17.8966,366400.0
2011-11-28 09:30:00,21.77,22.07,21.74,22.03,290800.0,18.2401,18.4914,18.2149,18.4579,290800.0
2011-11-28 09:40:00,22.02,22.05,21.97,21.99,170400.0,18.4495,18.4747,18.4076,18.4244,170400.0
2011-11-28 09:50:00,22.0,22.01,21.95,22.0,118400.0,18.4328,18.4412,18.3909,18.4328,118400.0
2011-11-28 10:00:00,22.0,22.0,21.95,21.96,37200.0,18.4328,18.4328,18.3909,18.3993,37200.0
2011-11-28 10:10:00,21.96,22.04,21.96,22.04,122800.0,18.3993,18.4663,18.3993,18.4663,122800.0
2011-11-28 10:20:00,22.04,22.06,22.02,22.02,63200.0,18.4663,18.4831,18.4495,18.4495,63200.0
2011-11-28 10:30:00,22.02,22.06,22.0,22.02,46400.0,18.4495,18.4831,18.4328,18.4495,46400.0
2011-11-28 10:40:00,22.03,22.07,22.03,22.06,58000.0,18.4579,18.4914,18.4579,18.4831,58000.0
2011-11-28 10:50:00,22.06,22.1,22.05,22.09,42000.0,18.4831,18.5166,18.4747,18.5082,42000.0
2011-11-28 11:00:00,22.09,22.14,22.09,22.12,133600.0,18.5082,18.5501,18.5082,18.5333,133600.0
2011-11-28 11:10:00,22.12,22.13,22.09,22.12,43600.0,18.5333,18.5417,18.5082,18.5333,43600.0
2011-11-28 11:20:00,22.11,22.16,22.09,22.14,51200.0,18.5249,18.5668,18.5082,18.5501,51200.0
2011-11-28 11:30:00,22.14,22.14,22.08,22.09,88800.0,18.5501,18.5501,18.4998,18.5082,88800.0
2011-11-28 11:40:00,22.1,22.11,22.06,22.09,46000.0,18.5166,18.5249,18.4831,18.5082,46000.0
2011-11-28 11:50:00,22.08,22.1,22.06,22.07,24400.0,18.4998,18.5166,18.4831,18.4914,24400.0
2011-11-28 12:00:00,22.07,22.09,22.07,22.07,13200.0,18.4914,18.5082,18.4914,18.4914,13200.0
2011-11-28 12:10:00,22.09,22.1,22.06,22.08,25600.0,18.5082,18.5166,18.4831,18.4998,25600.0
2011-11-28 12:20:00,22.08,22.09,22.05,22.07,44800.0,18.4998,18.5082,18.4747,18.4914,44800.0
2011-11-28 12:30:00,22.07,22.07,22.03,22.07,45600.0,18.4914,18.4914,18.4579,18.4914,45600.0
2011-11-28 12:40:00,22.06,22.06,22.02,22.02,34400.0,18.4831,18.4831,18.4495,18.4495,34400.0
2011-11-28 12:50:00,22.02,22.05,22.01,22.02,181200.0,18.4495,18.4747,18.4412,18.4495,181200.0
2011-11-28 13:00:00,22.02,22.02,21.96,21.96,68800.0,18.4495,18.4495,18.3993,18.3993,68800.0
2011-11-28 13:10:00,21.97,21.99,21.93,21.99,77200.0,18.4076,18.4244,18.3741,18.4244,77200.0
2011-11-28 13:20:00,21.98,22.03,21.98,22.02,46000.0,18.416,18.4579,18.416,18.4495,46000.0
2011-11-28 13:30:00,22.04,22.05,22.02,22.04,37200.0,18.4663,18.4747,18.4495,18.4663,37200.0
2011-11-28 13:40:00,22.04,22.05,22.01,22.02,40800.0,18.4663,18.4747,18.4412,18.4495,40800.0
2011-11-28 13:50:00,22.01,22.01,21.93,21.95,115600.0,18.4412,18.4412,18.3741,18.3909,115600.0
2011-11-28 14:00:00,21.95,21.98,21.95,21.95,63600.0,18.3909,18.416,18.3909,18.3909,63600.0
2011-11-28 14:10:00,21.95,21.96,21.94,21.94,48800.0,18.3909,18.3993,18.3825,18.3825,48800.0
2011-11-28 14:20:00,21.94,21.94,21.88,21.88,76400.0,18.3825,18.3825,18.3322,18.3322,76400.0
2011-11-28 14:30:00,21.88,21.9,21.88,21.88,45200.0,18.3322,18.349,18.3322,18.3322,45200.0
2011-11-28 14:40:00,21.88,21.9,21.86,21.86,24800.0,18.3322,18.349,18.3155,18.3155,24800.0
2011-11-28 14:50:00,21.86,21.86,21.84,21.84,39200.0,18.3155,18.3155,18.2987,18.2987,39200.0
2011-11-28 15:00:00,21.85,21.85,21.78,21.78,40800.0,18.3071,18.3071,18.2485,18.2485,40800.0
2011-11-28 15:10:00,21.79,21.81,21.75,21.8,49600.0,18.2568,18.2736,18.2233,18.2652,49600.0
2011-11-28 15:20:00,21.81,21.84,21.78,21.81,63600.0,18.2736,18.2987,18.2485,18.2736,63600.0
2011-11-28 15:30:00,21.81,21.86,21.81,21.84,88400.0,18.2736,18.3155,18.2736,18.2987,88400.0
2011-11-28 15:40:00,21.83,21.85,21.77,21.78,112400.0,18.2903,18.3071,18.2401,18.2485,112400.0
2011-11-28 15:50:00,21.79,21.89,21.77,21.89,214800.0,18.2568,18.3406,18.2401,18.3406,214800.0
2011-11-29 09:30:00,21.99,22.04,21.88,22.04,206400.0,18.4244,18.4663,18.3322,18.4663,206400.0
2011-11-29 09:40:00,22.06,22.13,22.04,22.12,173600.0,18.4831,18.5417,18.4663,18.5333,173600.0
2011-11-29 09:50:00,22.12,22.14,22.08,22.14,140400.0,18.5333,18.5501,18.4998,18.5501,140400.0
2011-11-29 10:00:00,22.15,22.22,22.11,22.22,248800.0,18.5585,18.6171,18.5249,18.6171,248800.0
2011-11-29 10:10:00,22.22,22.27,22.18,22.25,112400.0,18.6171,18.659,18.5836,18.6422,112400.0
2011-11-29 10:20:00,22.25,22.3,22.25,22.28,188400.0,18.6422,18.6841,18.6422,18.6674,188400.0
2011-11-29 10:30:00,22.28,22.3,22.26,22.27,84400.0,18.6674,18.6841,18.6506,18.659,84400.0
2011-11-29 10:40:00,22.28,22.28,22.21,22.22,53600.0,18.6674,18.6674,18.6087,18.6171,53600.0
2011-11-29 10:50:00,22.23,22.25,22.22,22.23,109200.0,18.6255,18.6422,18.6171,18.6255,109200.0
2011-11-29 11:00:00,22.24,22.25,22.17,22.21,88000.0,18.6339,18.6422,18.5752,18.6087,88000.0
2011-11-29 11:10:00,22.22,22.24,22.19,22.24,38400.0,18.6171,18.6339,18.592,18.6339,38400.0
2011-11-29 11:20:00,22.24,22.26,22.23,22.24,100400.0,18.6339,18.6506,18.6255,18.6339,100400.0
2011-11-29 11:30:00,22.24,22.3,22.24,22.3,72800.0,18.6339,18.6841,18.6339,18.6841,72800.0
2011-11-29 11:40:00,22.29,22.33,22.27,22.33,75200.0,18.6758,18.7093,18.659,18.7093,75200.0
2011-11-29 11:50:00,22.34,22.34,22.27,22.3,75600.0,18.7177,18.7177,18.659,18.6841,75600.0
2011-11-29 12:00:00,22.3,22.33,22.28,22.33,58800.0,18.6841,18.7093,18.6674,18.7093,58800.0
2011-11-29 12:10:00,22.33,22.35,22.31,22.34,76400.0,18.7093,18.726,18.6925,18.7177,76400.0
2011-11-29 12:20:00,22.33,22.34,22.26,22.29,82000.0,18.7093,18.7177,18.6506,18.6758,82000.0
2011-11-29 12:30:00,22.29,22.29,22.25,22.25,79200.0,18.6758,18.6758,18.6422,18.6422,79200.0
2011-11-29 12:40:00,22.25,22.29,22.25,22.28,76800.0,18.6422,18.6758,18.6422,18.6674,76800.0
2011-11-29 12:50:00,22.29,22.31,22.27,22.3,31600.0,18.6758,18.6925,18.659,18.6841,31600.0
2011-11-29 13:00:00,22.3,22.3,22.23,22.24,52800.0,18.6841,18.6841,18.6255,18.6339,52800.0
2011-11-29 13:10:00,22.25,22.28,22.24,22.26,30000.0,18.6422,18.6674,18.6339,18.6506,30000.0
2011-11-29 13:20:00,22.26,22.31,22.26,22.28,34800.0,18.6506,18.6925,18.6506,18.6674,34800.0
2011-11-29 13:30:00,22.27,22.28,22.23,22.27,41200.0,18.659,18.6674,18.6255,18.659,41200.0
2011-11-29 13:40:00,22.28,22.29,22.23,22.24,46800.0,18.6674,18.6758,18.6255,18.6339,46800.0
2011-11-29 13:50:00,22.24,22.25,22.2,22.22,89600.0,18.6339,18.6422,18.6004,18.6171,89600.0
2011-11-29 14:00:00,22.2,22.22,22.2,22.2,53200.0,18.6004,18.6171,18.6004,18.6004,53200.0
2011-11-29 14:10:00,22.2,22.22,22.19,22.22,69600.0,18.6004,18.6171,18.592,18.6171,69600.0
2011-11-29 14:20:00,22.22,22.23,22.2,22.22,46800.0,18.6171,18.6255,18.6004,18.6171,46800.0
2011-11-29 14:30:00,22.22,22.28,22.22,22.27,77600.0,18.6171,18.6674,18.6171,18.659,77600.0
2011-11-29 14:40:00,22.27,22.32,22.27,22.3,54800.0,18.659,18.7009,18.659,18.6841,54800.0
2011-11-29 14:50:00,22.3,22.33,22.27,22.32,54000.0,18.6841,18.7093,18.659,18.7009,54000.0
2011-11-29 15:00:00,22.31,22.32,22.3,22.31,87600.0,18.6925,18.7009,18.6841,18.6925,87600.0
2011-11-29 15:10:00,22.3,22.36,22.3,22.34,110000.0,18.6841,18.7344,18.6841,18.7177,110000.0
2011-11-29 15:20:00,22.34,22.35,22.32,22.32,84800.0,18.7177,18.726,18.7009,18.7009,84800.0
2011-11-29 15:30:00,22.32,22.37,22.32,22.34,140400.0,18.7009,18.7428,18.7009,18.7177,140400.0
2011-11-29 15:40:00,22.35,22.37,22.32,22.35,154000.0,18.726,18.7428,18.7009,18.726,154000.0
2011-11-29 15:50:00,22.35,22.36,22.29,22.34,388000.0,18.726,18.7344,18.6758,18.7177,388000.0
2011-11-30 09:30:00,22.82,22.86,22.56,22.62,294800.0,19.1198,19.1533,18.902,18.9523,294800.0
2011-11-30 09:40:00,22.62,22.62,22.43,22.43,287600.0,18.9523,18.9523,18.7931,18.7931,287600.0
2011-11-30 09:50:00,22.44,22.44,22.34,22.41,327600.0,18.8014,18.8014,18.7177,18.7763,327600.0
2011-11-30 10:00:00,22.42,22.51,22.37,22.43,189600.0,18.7847,18.8601,18.7428,18.7931,189600.0
2011-11-30 10:10:00,22.43,22.52,22.42,22.51,216000.0,18.7931,18.8685,18.7847,18.8601,216000.0
2011-11-30 10:20:00,22.52,22.53,22.42,22.42,164800.0,18.8685,18.8768,18.7847,18.7847,164800.0
2011-11-30 10:30:00,22.42,22.42,22.23,22.24,309200.0,18.7847,18.7847,18.6255,18.6339,309200.0
2011-11-30 10:40:00,22.24,22.25,22.06,22.14,457600.0,18.6339,18.6422,18.4831,18.5501,457600.0
2011-11-30 10:50:00,22.14,22.27,22.11,22.25,204400.0,18.5501,18.659,18.5249,18.6422,204400.0
2011-11-30 11:00:00,22.25,22.25,22.2,22.25,175200.0,18.6422,18.6422,18.6004,18.6422,175200.0
2011-11-30 11:10:00,22.24,22.25,22.17,22.25,179600.0,18.6339,18.6422,18.5752,18.6422,179600.0
2011-11-30 11:20:00,22.25,22.32,22.24,22.3,317200.0,18.6422,18.7009,18.6339,18.6841,317200.0
2011-11-30 11:30:00,22.29,22.39,22.29,22.39,76400.0,18.6758,18.7595,18.6758,18.7595,76400.0
2011-11-30 11:40:00,22.39,22.42,22.38,22.42,158000.0,18.7595,18.7847,18.7512,18.7847,158000.0
2011-11-30 11:50:00,22.42,22.44,22.37,22.38,136000.0,18.7847,18.8014,18.7428,18.7512,136000.0
2011-11-30 12:00:00,22.38,22.41,22.36,22.41,113200.0,18.7512,18.7763,18.7344,18.7763,113200.0
2011-11-30 12:10:00,22.4,22.45,22.4,22.44,96000.0,18.7679,18.8098,18.7679,18.8014,96000.0
2011-11-30 12:20:00,22.44,22.48,22.42,22.47,147600.0,18.8014,18.835,18.7847,18.8266,147600.0
2011-11-30 12:30:00,22.47,22.49,22.42,22.43,63600.0,18.8266,18.8433,18.7847,18.7931,63600.0
2011-11-30 12:40:00,22.43,22.44,22.34,22.35,180000.0,18.7931,18.8014,18.7177,18.726,180000.0
2011-11-30 12:50:00,22.35,22.37,22.33,22.37,117600.0,18.726,18.7428,18.7093,18.7428,117600.0
2011-11-30 13:00:00,22.36,22.4,22.36,22.38,100400.0,18.7344,18.7679,18.7344,18.7512,100400.0
2011-11-30 13:10:00,22.38,22.39,22.36,22.38,122400.0,18.7512,18.7595,18.7344,18.7512,122400.0
2011-11-30 13:20:00,22.38,22.39,22.34,22.34,88800.0,18.7512,18.7595,18.7177,18.7177,88800.0
2011-11-30 13:30:00,22.34,22.35,22.27,22.28,94800.0,18.7177,18.726,18.659,18.6674,94800.0
2011-11-30 13:40:00,22.27,22.31,22.27,22.27,52000.0,18.659,18.6925,18.659,18.659,52000.0
2011-11-30 13:50:00,22.27,22.28,22.24,22.27,103200.0,18.659,18.6674,18.6339,18.659,103200.0
2011-11-30 14:00:00,22.28,22.3,22.27,22.28,100800.0,18.6674,18.6841,18.659,18.6674,100800.0
2011-11-30 14:10:00,22.28,22.29,22.24,22.24,197600.0,18.6674,18.6758,18.6339,18.6339,197600.0
2011-11-30 14:20:00,22.24,22.26,22.23,22.25,147200.0,18.6339,18.6506,18.6255,18.6422,147200.0
2011-11-30 14:30:00,22.24,22.25,22.21,22.21,112400.0,18.6339,18.6422,18.6087,18.6087,112400.0
2011-11-30 14:40:00,22.22,22.22,22.14,22.15,130800.0,18.6171,18.6171,18.5501,18.5585,130800.0
2011-11-30 14:50:00,22.15,22.16,22.1,22.15,120000.0,18.5585,18.5668,18.5166,18.5585,120000.0
2011-11-30 15:00:00,22.15,22.16,22.13,22.16,115600.0,18.5585,18.5668,18.5417,18.5668,115600.0
2011-11-30 15:10:00,22.16,22.18,22.13,22.14,139600.0,18.5668,18.5836,18.5417,18.5501,139600.0
2011-11-30 15:20:00,22.14,22.16,22.11,22.14,195200.0,18.5501,18.5668,18.5249,18.5501,195200.0
2011-11-30 15:30:00,22.13,22.15,22.12,22.15,133200.0,18.5417,18.5585,18.5333,18.5585,133200.0
2011-11-30 15:40:00,22.15,22.23,22.14,22.22,242400.0,18.5585,18.6255,18.5501,18.6171,242400.0
2011-11-30 15:50:00,22.22,22.29,22.22,22.27,539600.0,18.6171,18.6758,18.6171,18.659,539600.0
2011-12-01 09:30:00,22.32,22.62,22.29,22.56,338000.0,18.7009,18.9523,18.6758,18.902,338000.0
2011-12-01 09:40:00,22.57,22.79,22.55,22.75,320400.0,18.9104,19.0947,18.8936,19.0612,320400.0
2011-12-01 09:50:00,22.73,22.92,22.73,22.78,229200.0,19.0444,19.2036,19.0444,19.0863,229200.0
2011-12-01 10:00:00,22.8,22.86,22.73,22.79,159200.0,19.1031,19.1533,19.0444,19.0947,159200.0
2011-12-01 10:10:00,22.79,22.82,22.78,22.79,114400.0,19.0947,19.1198,19.0863,19.0947,114400.0
2011-12-01 10:20:00,22.78,22.85,22.78,22.85,157600.0,19.0863,19.145,19.0863,19.145,157600.0
2011-12-01 10:30:00,22.85,22.85,22.77,22.79,184000.0,19.145,19.145,19.0779,19.0947,184000.0
2011-12-01 10:40:00,22.79,22.88,22.75,22.85,215600.0,19.0947,19.1701,19.0612,19.145,215600.0
2011-12-01 10:50:00,22.84,22.88,22.84,22.85,117600.0,19.1366,19.1701,19.1366,19.145,117600.0
2011-12-01 11:00:00,22.86,22.88,22.84,22.86,215600.0,19.1533,19.1701,19.1366,19.1533,215600.0
2011-12-01 11:10:00,22.86,22.86,22.83,22.86,105600.0,19.1533,19.1533,19.1282,19.1533,105600.0
2011-12-01 11:20:00,22.86,22.88,22.84,22.85,71200.0,19.1533,19.1701,19.1366,19.145,71200.0
2011-12-01 11:30:00,22.86,22.88,22.81,22.86,192000.0,19.1533,19.1701,19.1114,19.1533,192000.0
2011-12-01 11:40:00,22.86,22.93,22.85,22.88,146000.0,19.1533,19.212,19.145,19.1701,146000.0
2011-12-01 11:50:00,22.88,22.99,22.88,22.99,204800.0,19.1701,19.2623,19.1701,19.2623,204800.0
2011-12-01 12:00:00,22.99,23.05,22.98,23.03,188000.0,19.2623,19.3125,19.2539,19.2958,188000.0
2011-12-01 12:10:00,23.04,23.04,23.0,23.03,77600.0,19.3042,19.3042,19.2706,19.2958,77600.0
2011-12-01 12:20:00,23.02,23.18,23.02,23.18,196000.0,19.2874,19.4215,19.2874,19.4215,196000.0
2011-12-01 12:30:00,23.18,23.2,23.11,23.12,166000.0,19.4215,19.4382,19.3628,19.3712,166000.0
2011-12-01 12:40:00,23.12,23.17,23.09,23.13,174800.0,19.3712,19.4131,19.346,19.3796,174800.0
2011-12-01 12:50:00,23.13,23.14,23.1,23.11,156800.0,19.3796,19.3879,19.3544,19.3628,156800.0
2011-12-01 13:00:00,23.1,23.1,23.05,23.08,50000.0,19.3544,19.3544,19.3125,19.3377,50000.0
2011-12-01 13:10:00,23.09,23.14,23.08,23.12,84000.0,19.346,19.3879,19.3377,19.3712,84000.0
2011-12-01 13:20:00,23.12,23.13,23.11,23.11,71200.0,19.3712,19.3796,19.3628,19.3628,71200.0
2011-12-01 13:30:00,23.11,23.13,23.09,23.09,69600.0,19.3628,19.3796,19.346,19.346,69600.0
2011-12-01 13:40:00,23.09,23.14,23.09,23.11,65600.0,19.346,19.3879,19.346,19.3628,65600.0
2011-12-01 13:50:00,23.12,23.14,23.11,23.14,93600.0,19.3712,19.3879,19.3628,19.3879,93600.0
2011-12-01 14:00:00,23.14,23.14,23.1,23.12,102400.0,19.3879,19.3879,19.3544,19.3712,102400.0
2011-12-01 14:10:00,23.11,23.12,23.06,23.07,64000.0,19.3628,19.3712,19.3209,19.3293,64000.0
2011-12-01 14:20:00,23.07,23.09,23.05,23.07,62400.0,19.3293,19.346,19.3125,19.3293,62400.0
2011-12-01 14:30:00,23.07,23.08,23.02,23.03,80800.0,19.3293,19.3377,19.2874,19.2958,80800.0
2011-12-01 14:40:00,23.03,23.05,23.02,23.04,83600.0,19.2958,19.3125,19.2874,19.3042,83600.0
2011-12-01 14:50:00,23.04,23.05,23.01,23.02,85600.0,19.3042,19.3125,19.279,19.2874,85600.0
2011-12-01 15:00:00,23.01,23.03,23.0,23.01,122000.0,19.279,19.2958,19.2706,19.279,122000.0
2011-12-01 15:10:00,23.01,23.02,22.98,22.98,76000.0,19.279,19.2874,19.2539,19.2539,76000.0
2011-12-01 15:20:00,22.98,23.03,22.97,23.03,121200.0,19.2539,19.2958,19.2455,19.2958,121200.0
2011-12-01 15:30:00,23.03,23.09,23.03,23.07,266000.0,19.2958,19.346,19.2958,19.3293,266000.0
2011-12-01 15:40:00,23.07,23.1,23.04,23.1,336400.0,19.3293,19.3544,19.3042,19.3544,336400.0
2011-12-01 15:50:00,23.09,23.11,23.05,23.08,579200.0,19.346,19.3628,19.3125,19.3377,579200.0
2011-12-02 09:30:00,23.29,23.3,23.18,23.22,166400.0,19.5136,19.522,19.4215,19.455,166400.0
2011-12-02 09:40:00,23.23,23.27,23.19,23.19,140000.0,19.4633,19.4969,19.4298,19.4298,140000.0
2011-12-02 09:50:00,23.19,23.24,23.13,23.24,110400.0,19.4298,19.4717,19.3796,19.4717,110400.0
2011-12-02 10:00:00,23.23,23.25,23.17,23.19,93200.0,19.4633,19.4801,19.4131,19.4298,93200.0
2011-12-02 10:10:00,23.2,23.28,23.2,23.25,46000.0,19.4382,19.5052,19.4382,19.4801,46000.0
2011-12-02 10:20:00,23.27,23.29,23.2,23.23,69600.0,19.4969,19.5136,19.4382,19.4633,69600.0
2011-12-02 10:30:00,23.22,23.28,23.18,23.27,100000.0,19.455,19.5052,19.4215,19.4969,100000.0
2011-12-02 10:40:00,23.26,23.27,23.18,23.19,52400.0,19.4885,19.4969,19.4215,19.4298,52400.0
2011-12-02 10:50:00,23.2,23.21,23.18,23.21,52400.0,19.4382,19.4466,19.4215,19.4466,52400.0
2011-12-02 11:00:00,23.2,23.22,23.13,23.13,95200.0,19.4382,19.455,19.3796,19.3796,95200.0
2011-12-02 11:10:00,23.11,23.13,23.08,23.11,67200.0,19.3628,19.3796,19.3377,19.3628,67200.0
2011-12-02 11:20:00,23.12,23.15,23.11,23.13,34800.0,19.3712,19.3963,19.3628,19.3796,34800.0
2011-12-02 11:30:00,23.14,23.2,23.1,23.11,118800.0,19.3879,19.4382,19.3544,19.3628,118800.0
2011-12-02 11:40:00,23.12,23.15,23.1,23.11,42000.0,19.3712,19.3963,19.3544,19.3628,42000.0
2011-12-02 11:50:00,23.11,23.19,23.1,23.18,39200.0,19.3628,19.4298,19.3544,19.4215,39200.0
2011-12-02 12:00:00,23.18,23.19,23.14,23.17,32000.0,19.4215,19.4298,19.3879,19.4131,32000.0
2011-12-02 12:10:00,23.17,23.19,23.17,23.19,39200.0,19.4131,19.4298,19.4131,19.4298,39200.0
2011-12-02 12:20:00,23.18,23.23,23.18,23.19,29600.0,19.4215,19.4633,19.4215,19.4298,29600.0
2011-12-02 12:30:00,23.19,23.25,23.19,23.21,35600.0,19.4298,19.4801,19.4298,19.4466,35600.0
2011-12-02 12:40:00,23.23,23.25,23.2,23.23,21600.0,19.4633,19.4801,19.4382,19.4633,21600.0
2011-12-02 12:50:00,23.25,23.25,23.24,23.25,24000.0,19.4801,19.4801,19.4717,19.4801,24000.0
2011-12-02 13:00:00,23.24,23.25,23.2,23.23,78800.0,19.4717,19.4801,19.4382,19.4633,78800.0
2011-12-02 13:10:00,23.23,23.24,23.2,23.21,48000.0,19.4633,19.4717,19.4382,19.4466,48000.0
2011-12-02 13:20:00,23.22,23.25,23.2,23.23,34400.0,19.455,19.4801,19.4382,19.4633,34400.0
2011-12-02 13:30:00,23.22,23.22,23.18,23.19,48800.0,19.455,19.455,19.4215,19.4298,48800.0
2011-12-02 13:40:00,23.19,23.26,23.19,23.23,65200.0,19.4298,19.4885,19.4298,19.4633,65200.0
2011-12-02 13:50:00,23.23,23.24,23.21,23.21,49200.0,19.4633,19.4717,19.4466,19.4466,49200.0
2011-12-02 14:00:00,23.22,23.23,23.17,23.2,68800.0,19.455,19.4633,19.4131,19.4382,68800.0
2011-12-02 14:10:00,23.2,23.22,23.19,23.2,45600.0,19.4382,19.455,19.4298,19.4382,45600.0
2011-12-02 14:20:00,23.21,23.23,23.21,23.22,29200.0,19.4466,19.4633,19.4466,19.455,29200.0
2011-12-02 14:30:00,23.22,23.22,23.18,23.19,55600.0,19.455,19.455,19.4215,19.4298,55600.0
2011-12-02 14:40:00,23.19,23.23,23.19,23.22,40000.0,19.4298,19.4633,19.4298,19.455,40000.0
2011-12-02 14:50:00,23.22,23.23,23.21,23.22,60000.0,19.455,19.4633,19.4466,19.455,60000.0
2011-12-02 15:00:00,23.21,23.22,23.19,23.19,68000.0,19.4466,19.455,19.4298,19.4298,68000.0
2011-12-02 15:10:00,23.19,23.22,23.18,23.18,70400.0,19.4298,19.455,19.4215,19.4215,70400.0
2011-12-02 15:20:00,23.18,23.19,23.16,23.18,93600.0,19.4215,19.4298,19.4047,19.4215,93600.0
2011-12-02 15:30:00,23.18,23.18,23.15,23.15,110800.0,19.4215,19.4215,19.3963,19.3963,110800.0
2011-12-02 15:40:00,23.16,23.17,23.14,23.14,179200.0,19.4047,19.4131,19.3879,19.3879,179200.0
2011-12-02 15:50:00,23.14,23.16,23.1,23.1,307200.0,19.3879,19.4047,19.3544,19.3544,307200.0
2011-12-05 09:30:00,23.43,23.45,23.27,23.29,360000.0,19.6309,19.6477,19.4969,19.5136,360000.0
2011-12-05 09:40:00,23.32,23.32,23.27,23.28,52800.0,19.5387,19.5387,19.4969,19.5052,52800.0
2011-12-05 09:50:00,23.3,23.35,23.28,23.33,61600.0,19.522,19.5639,19.5052,19.5471,61600.0
2011-12-05 10:00:00,23.33,23.33,23.2,23.23,125600.0,19.5471,19.5471,19.4382,19.4633,125600.0
2011-12-05 10:10:00,23.24,23.29,23.24,23.25,48400.0,19.4717,19.5136,19.4717,19.4801,48400.0
2011-12-05 10:20:00,23.25,23.28,23.23,23.27,99600.0,19.4801,19.5052,19.4633,19.4969,99600.0
2011-12-05 10:30:00,23.27,23.31,23.25,23.27,100800.0,19.4969,19.5304,19.4801,19.4969,100800.0
2011-12-05 10:40:00,23.28,23.32,23.28,23.31,79600.0,19.5052,19.5387,19.5052,19.5304,79600.0
2011-12-05 10:50:00,23.3,23.32,23.26,23.26,55200.0,19.522,19.5387,19.4885,19.4885,55200.0
2011-12-05 11:00:00,23.25,23.31,23.25,23.31,47200.0,19.4801,19.5304,19.4801,19.5304,47200.0
2011-12-05 11:10:00,23.31,23.33,23.29,23.32,34000.0,19.5304,19.5471,19.5136,19.5387,34000.0
2011-12-05 11:20:00,23.32,23.32,23.29,23.32,28000.0,19.5387,19.5387,19.5136,19.5387,28000.0
2011-12-05 11:30:00,23.32,23.34,23.24,23.25,286400.0,19.5387,19.5555,19.4717,19.4801,286400.0
2011-12-05 11:40:00,23.28,23.33,23.26,23.32,61600.0,19.5052,19.5471,19.4885,19.5387,61600.0
2011-12-05 11:50:00,23.31,23.34,23.31,23.33,26800.0,19.5304,19.5555,19.5304,19.5471,26800.0
2011-12-05 12:00:00,23.33,23.36,23.33,23.36,16400.0,19.5471,19.5723,19.5471,19.5723,16400.0
2011-12-05 12:10:00,23.36,23.36,23.34,23.36,24400.0,19.5723,19.5723,19.5555,19.5723,24400.0
2011-12-05 12:20:00,23.36,23.37,23.35,23.36,18000.0,19.5723,19.5806,19.5639,19.5723,18000.0
2011-12-05 12:30:00,23.36,23.37,23.35,23.36,32800.0,19.5723,19.5806,19.5639,19.5723,32800.0
2011-12-05 12:40:00,23.36,23.4,23.36,23.4,14000.0,19.5723,19.6058,19.5723,19.6058,14000.0
2011-12-05 12:50:00,23.41,23.42,23.36,23.36,31200.0,19.6142,19.6225,19.5723,19.5723,31200.0
2011-12-05 13:00:00,23.36,23.38,23.36,23.36,14000.0,19.5723,19.589,19.5723,19.5723,14000.0
2011-12-05 13:10:00,23.38,23.38,23.36,23.36,14800.0,19.589,19.589,19.5723,19.5723,14800.0
2011-12-05 13:20:00,23.35,23.36,23.34,23.35,46400.0,19.5639,19.5723,19.5555,19.5639,46400.0
2011-12-05 13:30:00,23.34,23.36,23.31,23.33,55600.0,19.5555,19.5723,19.5304,19.5471,55600.0
2011-12-05 13:40:00,23.34,23.34,23.24,23.24,51600.0,19.5555,19.5555,19.4717,19.4717,51600.0
2011-12-05 13:50:00,23.25,23.3,23.24,23.29,61200.0,19.4801,19.522,19.4717,19.5136,61200.0
2011-12-05 14:00:00,23.29,23.29,23.24,23.26,30800.0,19.5136,19.5136,19.4717,19.4885,30800.0
2011-12-05 14:10:00,23.27,23.31,23.25,23.3,38400.0,19.4969,19.5304,19.4801,19.522,38400.0
2011-12-05 14:20:00,23.3,23.32,23.28,23.31,40400.0,19.522,19.5387,19.5052,19.5304,40400.0
2011-12-05 14:30:00,23.31,23.31,23.28,23.3,47200.0,19.5304,19.5304,19.5052,19.522,47200.0
2011-12-05 14:40:00,23.3,23.33,23.3,23.33,98000.0,19.522,19.5471,19.522,19.5471,98000.0
2011-12-05 14:50:00,23.34,23.35,23.31,23.34,56800.0,19.5555,19.5639,19.5304,19.5555,56800.0
2011-12-05 15:00:00,23.34,23.36,23.24,23.28,77600.0,19.5555,19.5723,19.4717,19.5052,77600.0
2011-12-05 15:10:00,23.28,23.31,23.24,23.26,61200.0,19.5052,19.5304,19.4717,19.4885,61200.0
2011-12-05 15:20:00,23.27,23.29,23.25,23.26,54000.0,19.4969,19.5136,19.4801,19.4885,54000.0
2011-12-05 15:30:00,23.27,23.34,23.27,23.34,184800.0,19.4969,19.5555,19.4969,19.5555,184800.0
2011-12-05 15:40:00,23.33,23.34,23.29,23.32,264800.0,19.5471,19.5555,19.5136,19.5387,264800.0
2011-12-05 15:50:00,23.32,23.34,23.26,23.34,465200.0,19.5387,19.5555,19.4885,19.5555,465200.0
2011-12-06 09:30:00,23.37,23.37,23.11,23.14,136400.0,19.5806,19.5806,19.3628,19.3879,136400.0
2011-12-06 09:40:00,23.12,23.21,23.07,23.2,110800.0,19.3712,19.4466,19.3293,19.4382,110800.0
2011-12-06 09:50:00,23.21,23.25,23.03,23.08,236000.0,19.4466,19.4801,19.2958,19.3377,236000.0
2011-12-06 10:00:00,23.06,23.15,23.06,23.11,592000.0,19.3209,19.3963,19.3209,19.3628,592000.0
2011-12-06 10:10:00,23.08,23.21,23.07,23.2,61200.0,19.3377,19.4466,19.3293,19.4382,61200.0
2011-12-06 10:20:00,23.19,23.28,23.17,23.23,94400.0,19.4298,19.5052,19.4131,19.4633,94400.0
2011-12-06 10:30:00,23.24,23.3,23.2,23.23,78800.0,19.4717,19.522,19.4382,19.4633,78800.0
2011-12-06 10:40:00,23.23,23.25,23.2,23.25,42400.0,19.4633,19.4801,19.4382,19.4801,42400.0
2011-12-06 10:50:00,23.27,23.3,23.25,23.25,88800.0,19.4969,19.522,19.4801,19.4801,88800.0
2011-12-06 11:00:00,23.27,23.34,23.26,23.29,74000.0,19.4969,19.5555,19.4885,19.5136,74000.0
2011-12-06 11:10:00,23.28,23.31,23.19,23.19,56800.0,19.5052,19.5304,19.4298,19.4298,56800.0
2011-12-06 11:20:00,23.19,23.25,23.19,23.23,35200.0,19.4298,19.4801,19.4298,19.4633,35200.0
2011-12-06 11:30:00,23.23,23.25,23.18,23.21,52400.0,19.4633,19.4801,19.4215,19.4466,52400.0
2011-12-06 11:40:00,23.2,23.22,23.16,23.16,52800.0,19.4382,19.455,19.4047,19.4047,52800.0
2011-12-06 11:50:00,23.16,23.19,23.15,23.16,32800.0,19.4047,19.4298,19.3963,19.4047,32800.0
2011-12-06 12:00:00,23.16,23.16,23.1,23.13,51200.0,19.4047,19.4047,19.3544,19.3796,51200.0
2011-12-06 12:10:00,23.14,23.19,23.13,23.17,27200.0,19.3879,19.4298,19.3796,19.4131,27200.0
2011-12-06 12:20:00,23.18,23.2,23.17,23.17,30000.0,19.4215,19.4382,19.4131,19.4131,30000.0
2011-12-06 12:30:00,23.18,23.2,23.16,23.18,42800.0,19.4215,19.4382,19.4047,19.4215,42800.0
2011-12-06 12:40:00,23.19,23.2,23.15,23.17,21200.0,19.4298,19.4382,19.3963,19.4131,21200.0
2011-12-06 12:50:00,23.17,23.18,23.17,23.18,15200.0,19.4131,19.4215,19.4131,19.4215,15200.0
2011-12-06 13:00:00,23.18,23.21,23.18,23.19,40400.0,19.4215,19.4466,19.4215,19.4298,40400.0
2011-12-06 13:10:00,23.18,23.2,23.17,23.19,25600.0,19.4215,19.4382,19.4131,19.4298,25600.0
2011-12-06 13:20:00,23.19,23.2,23.16,23.17,30000.0,19.4298,19.4382,19.4047,19.4131,30000.0
2011-12-06 13:30:00,23.18,23.18,23.15,23.16,27600.0,19.4215,19.4215,19.3963,19.4047,27600.0
2011-12-06 13:40:00,23.16,23.16,23.12,23.13,44800.0,19.4047,19.4047,19.3712,19.3796,44800.0
2011-12-06 13:50:00,23.13,23.16,23.13,23.13,24800.0,19.3796,19.4047,19.3796,19.3796,24800.0
2011-12-06 14:00:00,23.12,23.13,23.09,23.11,56000.0,19.3712,19.3796,19.346,19.3628,56000.0
2011-12-06 14:10:00,23.12,23.15,23.11,23.15,40000.0,19.3712,19.3963,19.3628,19.3963,40000.0
2011-12-06 14:20:00,23.14,23.16,23.12,23.14,32400.0,19.3879,19.4047,19.3712,19.3879,32400.0
2011-12-06 14:30:00,23.16,23.2,23.16,23.18,76400.0,19.4047,19.4382,19.4047,19.4215,76400.0
2011-12-06 14:40:00,23.18,23.24,23.18,23.21,71600.0,19.4215,19.4717,19.4215,19.4466,71600.0
2011-12-06 14:50:00,23.22,23.3,23.22,23.26,86000.0,19.455,19.522,19.455,19.4885,86000.0
2011-12-06 15:00:00,23.26,23.29,23.25,23.29,41600.0,19.4885,19.5136,19.4801,19.5136,41600.0
2011-12-06 15:10:00,23.29,23.32,23.28,23.29,84800.0,19.5136,19.5387,19.5052,19.5136,84800.0
2011-12-06 15:20:00,23.3,23.34,23.29,23.29,90000.0,19.522,19.5555,19.5136,19.5136,90000.0
2011-12-06 15:30:00,23.3,23.33,23.29,23.32,56800.0,19.522,19.5471,19.5136,19.5387,56800.0
2011-12-06 15:40:00,23.32,23.34,23.27,23.28,125200.0,19.5387,19.5555,19.4969,19.5052,125200.0
2011-12-06 15:50:00,23.28,23.28,23.22,23.24,182800.0,19.5052,19.5052,19.455,19.4717,182800.0
2011-12-07 09:30:00,23.23,23.23,23.13,23.14,88800.0,19.4633,19.4633,19.3796,19.3879,88800.0
2011-12-07 09:40:00,23.13,23.16,23.08,23.16,76000.0,19.3796,19.4047,19.3377,19.4047,76000.0
2011-12-07 09:50:00,23.15,23.21,23.11,23.19,153600.0,19.3963,19.4466,19.3628,19.4298,153600.0
2011-12-07 10:00:00,23.18,23.18,23.13,23.14,56000.0,19.4215,19.4215,19.3796,19.3879,56000.0
2011-12-07 10:10:00,23.14,23.18,23.09,23.09,39200.0,19.3879,19.4215,19.346,19.346,39200.0
2011-12-07 10:20:00,23.09,23.1,23.02,23.06,63600.0,19.346,19.3544,19.2874,19.3209,63600.0
2011-12-07 10:30:00,23.06,23.08,23.03,23.06,162800.0,19.3209,19.3377,19.2958,19.3209,162800.0
2011-12-07 10:40:00,23.07,23.2,23.07,23.18,71600.0,19.3293,19.4382,19.3293,19.4215,71600.0
2011-12-07 10:50:00,23.2,23.22,23.14,23.22,22800.0,19.4382,19.455,19.3879,19.455,22800.0
2011-12-07 11:00:00,23.22,23.25,23.21,23.24,46400.0,19.455,19.4801,19.4466,19.4717,46400.0
2011-12-07 11:10:00,23.23,23.24,23.19,23.2,16800.0,19.4633,19.4717,19.4298,19.4382,16800.0
2011-12-07 11:20:00,23.2,23.26,23.19,23.22,38800.0,19.4382,19.4885,19.4298,19.455,38800.0
2011-12-07 11:30:00,23.22,23.26,23.21,23.25,58000.0,19.455,19.4885,19.4466,19.4801,58000.0
2011-12-07 11:40:00,23.25,23.29,23.24,23.28,24000.0,19.4801,19.5136,19.4717,19.5052,24000.0
2011-12-07 11:50:00,23.29,23.29,23.24,23.29,28800.0,19.5136,19.5136,19.4717,19.5136,28800.0
2011-12-07 12:00:00,23.3,23.32,23.24,23.24,48400.0,19.522,19.5387,19.4717,19.4717,48400.0
2011-12-07 12:10:00,23.25,23.25,23.21,23.23,20800.0,19.4801,19.4801,19.4466,19.4633,20800.0
2011-12-07 12:20:00,23.23,23.28,23.22,23.28,43200.0,19.4633,19.5052,19.455,19.5052,43200.0
2011-12-07 12:30:00,23.27,23.28,23.25,23.25,38000.0,19.4969,19.5052,19.4801,19.4801,38000.0
2011-12-07 12:40:00,23.26,23.28,23.25,23.25,24000.0,19.4885,19.5052,19.4801,19.4801,24000.0
2011-12-07 12:50:00,23.24,23.28,23.23,23.27,36400.0,19.4717,19.5052,19.4633,19.4969,36400.0
2011-12-07 13:00:00,23.27,23.28,23.25,23.26,31200.0,19.4969,19.5052,19.4801,19.4885,31200.0
2011-12-07 13:10:00,23.26,23.28,23.25,23.28,28800.0,19.4885,19.5052,19.4801,19.5052,28800.0
2011-12-07 13:20:00,23.28,23.29,23.26,23.27,32400.0,19.5052,19.5136,19.4885,19.4969,32400.0
2011-12-07 13:30:00,23.27,23.28,23.25,23.27,24400.0,19.4969,19.5052,19.4801,19.4969,24400.0
2011-12-07 13:40:00,23.28,23.28,23.23,23.24,29600.0,19.5052,19.5052,19.4633,19.4717,29600.0
2011-12-07 13:50:00,23.25,23.25,23.22,23.23,41200.0,19.4801,19.4801,19.455,19.4633,41200.0
2011-12-07 14:00:00,23.23,23.25,23.18,23.19,24000.0,19.4633,19.4801,19.4215,19.4298,24000.0
2011-12-07 14:10:00,23.2,23.2,23.14,23.14,35600.0,19.4382,19.4382,19.3879,19.3879,35600.0
2011-12-07 14:20:00,23.14,23.15,23.09,23.11,126800.0,19.3879,19.3963,19.346,19.3628,126800.0
2011-12-07 14:30:00,23.11,23.15,23.09,23.15,42800.0,19.3628,19.3963,19.346,19.3963,42800.0
2011-12-07 14:40:00,23.16,23.16,23.11,23.13,45600.0,19.4047,19.4047,19.3628,19.3796,45600.0
2011-12-07 14:50:00,23.12,23.13,23.1,23.12,30800.0,19.3712,19.3796,19.3544,19.3712,30800.0
2011-12-07 15:00:00,23.14,23.15,23.12,23.12,29200.0,19.3879,19.3963,19.3712,19.3712,29200.0
2011-12-07 15:10:00,23.11,23.2,23.1,23.19,60000.0,19.3628,19.4382,19.3544,19.4298,60000.0
2011-12-07 15:20:00,23.2,23.29,23.19,23.26,153200.0,19.4382,19.5136,19.4298,19.4885,153200.0
2011-12-07 15:30:00,23.28,23.32,23.23,23.32,64800.0,19.5052,19.5387,19.4633,19.5387,64800.0
2011-12-07 15:40:00,23.34,23.38,23.29,23.3,138400.0,19.5555,19.589,19.5136,19.522,138400.0
2011-12-07 15:50:00,23.31,23.33,23.25,23.26,284400.0,19.5304,19.5471,19.4801,19.4885,284400.0
2011-12-08 09:30:00,23.18,23.23,23.11,23.23,66400.0,19.4215,19.4633,19.3628,19.4633,66400.0
2011-12-08 09:40:00,23.23,23.25,23.2,23.25,118800.0,19.4633,19.4801,19.4382,19.4801,118800.0
2011-12-08 09:50:00,23.24,23.27,23.22,23.25,118800.0,19.4717,19.4969,19.455,19.4801,118800.0
2011-12-08 10:00:00,23.25,23.28,23.17,23.19,82000.0,19.4801,19.5052,19.4131,19.4298,82000.0
2011-12-08 10:10:00,23.19,23.25,23.16,23.16,60000.0,19.4298,19.4801,19.4047,19.4047,60000.0
2011-12-08 10:20:00,23.16,23.18,23.12,23.15,82400.0,19.4047,19.4215,19.3712,19.3963,82400.0
2011-12-08 10:30:00,23.15,23.24,23.15,23.23,32000.0,19.3963,19.4717,19.3963,19.4633,32000.0
2011-12-08 10:40:00,23.23,23.3,23.23,23.27,43200.0,19.4633,19.522,19.4633,19.4969,43200.0
2011-12-08 10:50:00,23.26,23.28,23.23,23.23,82400.0,19.4885,19.5052,19.4633,19.4633,82400.0
2011-12-08 11:00:00,23.22,23.25,23.16,23.18,66800.0,19.455,19.4801,19.4047,19.4215,66800.0
2011-12-08 11:10:00,23.17,23.2,23.14,23.18,42800.0,19.4131,19.4382,19.3879,19.4215,42800.0
2011-12-08 11:20:00,23.2,23.24,23.19,23.2,30400.0,19.4382,19.4717,19.4298,19.4382,30400.0
2011-12-08 11:30:00,23.21,23.23,23.16,23.17,56400.0,19.4466,19.4633,19.4047,19.4131,56400.0
2011-12-08 11:40:00,23.17,23.23,23.17,23.23,44400.0,19.4131,19.4633,19.4131,19.4633,44400.0
2011-12-08 11:50:00,23.23,23.24,23.19,23.24,44400.0,19.4633,19.4717,19.4298,19.4717,44400.0
2011-12-08 12:00:00,23.24,23.24,23.18,23.23,34800.0,19.4717,19.4717,19.4215,19.4633,34800.0
2011-12-08 12:10:00,23.23,23.23,23.2,23.22,24800.0,19.4633,19.4633,19.4382,19.455,24800.0
2011-12-08 12:20:00,23.23,23.23,23.18,23.2,31200.0,19.4633,19.4633,19.4215,19.4382,31200.0
2011-12-08 12:30:00,23.2,23.21,23.16,23.17,34800.0,19.4382,19.4466,19.4047,19.4131,34800.0
2011-12-08 12:40:00,23.16,23.19,23.15,23.18,27600.0,19.4047,19.4298,19.3963,19.4215,27600.0
2011-12-08 12:50:00,23.19,23.21,23.15,23.15,45600.0,19.4298,19.4466,19.3963,19.3963,45600.0
2011-12-08 13:00:00,23.15,23.16,23.03,23.06,84400.0,19.3963,19.4047,19.2958,19.3209,84400.0
2011-12-08 13:10:00,23.06,23.09,23.01,23.08,55600.0,19.3209,19.346,19.279,19.3377,55600.0
2011-12-08 13:20:00,23.08,23.08,23.05,23.07,37600.0,19.3377,19.3377,19.3125,19.3293,37600.0
2011-12-08 13:30:00,23.07,23.17,23.05,23.17,140400.0,19.3293,19.4131,19.3125,19.4131,140400.0
2011-12-08 13:40:00,23.18,23.24,23.17,23.17,56800.0,19.4215,19.4717,19.4131,19.4131,56800.0
2011-12-08 13:50:00,23.16,23.24,23.15,23.23,38000.0,19.4047,19.4717,19.3963,19.4633,38000.0
2011-12-08 14:00:00,23.23,23.24,23.16,23.21,35200.0,19.4633,19.4717,19.4047,19.4466,35200.0
2011-12-08 14:10:00,23.21,23.24,23.2,23.21,26400.0,19.4466,19.4717,19.4382,19.4466,26400.0
2011-12-08 14:20:00,23.21,23.21,23.18,23.18,21600.0,19.4466,19.4466,19.4215,19.4215,21600.0
2011-12-08 14:30:00,23.18,23.2,23.15,23.16,40000.0,19.4215,19.4382,19.3963,19.4047,40000.0
2011-12-08 14:40:00,23.15,23.18,23.11,23.18,45600.0,19.3963,19.4215,19.3628,19.4215,45600.0
2011-12-08 14:50:00,23.18,23.18,23.11,23.13,51600.0,19.4215,19.4215,19.3628,19.3796,51600.0
2011-12-08 15:00:00,23.13,23.13,23.07,23.09,124400.0,19.3796,19.3796,19.3293,19.346,124400.0
2011-12-08 15:10:00,23.08,23.17,23.07,23.17,72800.0,19.3377,19.4131,19.3293,19.4131,72800.0
2011-12-08 15:20:00,23.17,23.2,23.15,23.19,85600.0,19.4131,19.4382,19.3963,19.4298,85600.0
2011-12-08 15:30:00,23.19,23.25,23.17,23.2,88000.0,19.4298,19.4801,19.4131,19.4382,88000.0
2011-12-08 15:40:00,23.19,23.19,23.06,23.09,144400.0,19.4298,19.4298,19.3209,19.346,144400.0
2011-12-08 15:50:00,23.1,23.1,23.02,23.07,268800.0,19.3544,19.3544,19.2874,19.3293,268800.0
2011-12-09 09:30:00,23.16,23.28,23.1,23.21,61600.0,19.4047,19.5052,19.3544,19.4466,61600.0
2011-12-09 09:40:00,23.22,23.22,23.11,23.13,149200.0,19.455,19.455,19.3628,19.3796,149200.0
2011-12-09 09:50:00,23.15,23.24,23.15,23.21,121600.0,19.3963,19.4717,19.3963,19.4466,121600.0
2011-12-09 10:00:00,23.22,23.33,23.2,23.31,126800.0,19.455,19.5471,19.4382,19.5304,126800.0
2011-12-09 10:10:00,23.31,23.38,23.3,23.32,158400.0,19.5304,19.589,19.522,19.5387,158400.0
2011-12-09 10:20:00,23.33,23.36,23.32,23.34,114800.0,19.5471,19.5723,19.5387,19.5555,114800.0
2011-12-09 10:30:00,23.33,23.35,23.25,23.25,85600.0,19.5471,19.5639,19.4801,19.4801,85600.0
2011-12-09 10:40:00,23.25,23.28,23.21,23.24,96400.0,19.4801,19.5052,19.4466,19.4717,96400.0
2011-12-09 10:50:00,23.25,23.31,23.2,23.31,68000.0,19.4801,19.5304,19.4382,19.5304,68000.0
2011-12-09 11:00:00,23.32,23.4,23.32,23.38,78400.0,19.5387,19.6058,19.5387,19.589,78400.0
2011-12-09 11:10:00,23.38,23.4,23.38,23.39,72000.0,19.589,19.6058,19.589,19.5974,72000.0
2011-12-09 11:20:00,23.38,23.39,23.36,23.36,55200.0,19.589,19.5974,19.5723,19.5723,55200.0
2011-12-09 11:30:00,23.37,23.39,23.34,23.36,86400.0,19.5806,19.5974,19.5555,19.5723,86400.0
2011-12-09 11:40:00,23.36,23.37,23.32,23.32,62400.0,19.5723,19.5806,19.5387,19.5387,62400.0
2011-12-09 11:50:00,23.32,23.32,23.29,23.29,18800.0,19.5387,19.5387,19.5136,19.5136,18800.0
2011-12-09 12:00:00,23.29,23.3,23.26,23.28,14800.0,19.5136,19.522,19.4885,19.5052,14800.0
2011-12-09 12:10:00,23.29,23.33,23.28,23.33,22000.0,19.5136,19.5471,19.5052,19.5471,22000.0
2011-12-09 12:20:00,23.32,23.33,23.28,23.28,28400.0,19.5387,19.5471,19.5052,19.5052,28400.0
2011-12-09 12:30:00,23.28,23.31,23.27,23.3,24800.0,19.5052,19.5304,19.4969,19.522,24800.0
2011-12-09 12:40:00,23.29,23.33,23.28,23.32,17600.0,19.5136,19.5471,19.5052,19.5387,17600.0
2011-12-09 12:50:00,23.33,23.34,23.31,23.31,20000.0,19.5471,19.5555,19.5304,19.5304,20000.0
2011-12-09 13:00:00,23.33,23.34,23.31,23.34,18400.0,19.5471,19.5555,19.5304,19.5555,18400.0
2011-12-09 13:10:00,23.33,23.34,23.32,23.33,20800.0,19.5471,19.5555,19.5387,19.5471,20800.0
2011-12-09 13:20:00,23.33,23.39,23.33,23.38,40000.0,19.5471,19.5974,19.5471,19.589,40000.0
2011-12-09 13:30:00,23.38,23.4,23.37,23.37,25200.0,19.589,19.6058,19.5806,19.5806,25200.0
2011-12-09 13:40:00,23.38,23.4,23.38,23.39,35200.0,19.589,19.6058,19.589,19.5974,35200.0
2011-12-09 13:50:00,23.39,23.39,23.35,23.36,32400.0,19.5974,19.5974,19.5639,19.5723,32400.0
2011-12-09 14:00:00,23.36,23.36,23.3,23.33,91200.0,19.5723,19.5723,19.522,19.5471,91200.0
2011-12-09 14:10:00,23.33,23.33,23.31,23.32,14400.0,19.5471,19.5471,19.5304,19.5387,14400.0
2011-12-09 14:20:00,23.32,23.37,23.32,23.35,50000.0,19.5387,19.5806,19.5387,19.5639,50000.0
2011-12-09 14:30:00,23.36,23.38,23.34,23.35,55200.0,19.5723,19.589,19.5555,19.5639,55200.0
2011-12-09 14:40:00,23.35,23.38,23.35,23.37,32400.0,19.5639,19.589,19.5639,19.5806,32400.0
2011-12-09 14:50:00,23.37,23.39,23.35,23.35,42400.0,19.5806,19.5974,19.5639,19.5639,42400.0
2011-12-09 15:00:00,23.35,23.36,23.33,23.36,56400.0,19.5639,19.5723,19.5471,19.5723,56400.0
2011-12-09 15:10:00,23.36,23.38,23.35,23.35,58400.0,19.5723,19.589,19.5639,19.5639,58400.0
2011-12-09 15:20:00,23.37,23.4,23.36,23.4,70800.0,19.5806,19.6058,19.5723,19.6058,70800.0
2011-12-09 15:30:00,23.4,23.4,23.39,23.4,78400.0,19.6058,19.6058,19.5974,19.6058,78400.0
2011-12-09 15:40:00,23.4,23.41,23.34,23.35,124000.0,19.6058,19.6142,19.5555,19.5639,124000.0
2011-12-09 15:50:00,23.36,23.41,23.35,23.4,203200.0,19.5723,19.6142,19.5639,19.6058,203200.0
2011-12-12 09:30:00,23.29,23.37,23.19,23.23,116800.0,19.5136,19.5806,19.4298,19.4633,116800.0
2011-12-12 09:40:00,23.21,23.24,23.17,23.23,52800.0,19.4466,19.4717,19.4131,19.4633,52800.0
2011-12-12 09:50:00,23.22,23.23,23.12,23.14,74800.0,19.455,19.4633,19.3712,19.3879,74800.0
2011-12-12 10:00:00,23.14,23.2,23.12,23.2,46800.0,19.3879,19.4382,19.3712,19.4382,46800.0
2011-12-12 10:10:00,23.18,23.2,23.15,23.17,40400.0,19.4215,19.4382,19.3963,19.4131,40400.0
2011-12-12 10:20:00,23.15,23.16,23.12,23.13,35600.0,19.3963,19.4047,19.3712,19.3796,35600.0
2011-12-12 10:30:00,23.14,23.17,23.12,23.15,36800.0,19.3879,19.4131,19.3712,19.3963,36800.0
2011-12-12 10:40:00,23.15,23.18,23.14,23.18,24000.0,19.3963,19.4215,19.3879,19.4215,24000.0
2011-12-12 10:50:00,23.17,23.25,23.15,23.23,51200.0,19.4131,19.4801,19.3963,19.4633,51200.0
2011-12-12 11:00:00,23.22,23.26,23.22,23.25,34400.0,19.455,19.4885,19.455,19.4801,34400.0
2011-12-12 11:10:00,23.25,23.26,23.22,23.23,39200.0,19.4801,19.4885,19.455,19.4633,39200.0
2011-12-12 11:20:00,23.22,23.28,23.22,23.26,29200.0,19.455,19.5052,19.455,19.4885,29200.0
2011-12-12 11:30:00,23.26,23.28,23.24,23.26,58000.0,19.4885,19.5052,19.4717,19.4885,58000.0
2011-12-12 11:40:00,23.26,23.27,23.22,23.22,38400.0,19.4885,19.4969,19.455,19.455,38400.0
2011-12-12 11:50:00,23.21,23.24,23.19,23.21,46400.0,19.4466,19.4717,19.4298,19.4466,46400.0
2011-12-12 12:00:00,23.21,23.23,23.2,23.22,29200.0,19.4466,19.4633,19.4382,19.455,29200.0
2011-12-12 12:10:00,23.21,23.25,23.21,23.23,38800.0,19.4466,19.4801,19.4466,19.4633,38800.0
2011-12-12 12:20:00,23.23,23.28,23.23,23.28,47200.0,19.4633,19.5052,19.4633,19.5052,47200.0
2011-12-12 12:30:00,23.29,23.38,23.28,23.38,76800.0,19.5136,19.589,19.5052,19.589,76800.0
2011-12-12 12:40:00,23.37,23.38,23.33,23.35,48400.0,19.5806,19.589,19.5471,19.5639,48400.0
2011-12-12 12:50:00,23.35,23.37,23.33,23.33,36000.0,19.5639,19.5806,19.5471,19.5471,36000.0
2011-12-12 13:00:00,23.33,23.33,23.31,23.31,51200.0,19.5471,19.5471,19.5304,19.5304,51200.0
2011-12-12 13:10:00,23.31,23.31,23.28,23.28,36000.0,19.5304,19.5304,19.5052,19.5052,36000.0
2011-12-12 13:20:00,23.28,23.3,23.27,23.28,31600.0,19.5052,19.522,19.4969,19.5052,31600.0
2011-12-12 13:30:00,23.29,23.3,23.25,23.27,53600.0,19.5136,19.522,19.4801,19.4969,53600.0
2011-12-12 13:40:00,23.27,23.32,23.27,23.31,45200.0,19.4969,19.5387,19.4969,19.5304,45200.0
2011-12-12 13:50:00,23.31,23.33,23.3,23.32,42400.0,19.5304,19.5471,19.522,19.5387,42400.0
2011-12-12 14:00:00,23.32,23.32,23.27,23.29,44000.0,19.5387,19.5387,19.4969,19.5136,44000.0
2011-12-12 14:10:00,23.29,23.34,23.28,23.33,50000.0,19.5136,19.5555,19.5052,19.5471,50000.0
2011-12-12 14:20:00,23.33,23.35,23.31,23.33,102000.0,19.5471,19.5639,19.5304,19.5471,102000.0
2011-12-12 14:30:00,23.33,23.33,23.27,23.27,69600.0,19.5471,19.5471,19.4969,19.4969,69600.0
2011-12-12 14:40:00,23.27,23.31,23.27,23.3,63200.0,19.4969,19.5304,19.4969,19.522,63200.0
2011-12-12 14:50:00,23.3,23.32,23.28,23.3,109600.0,19.522,19.5387,19.5052,19.522,109600.0
2011-12-12 15:00:00,23.3,23.3,23.29,23.29,81200.0,19.522,19.522,19.5136,19.5136,81200.0
2011-12-12 15:10:00,23.29,23.33,23.29,23.32,118400.0,19.5136,19.5471,19.5136,19.5387,118400.0
2011-12-12 15:20:00,23.33,23.34,23.3,23.34,113600.0,19.5471,19.5555,19.522,19.5555,113600.0
2011-12-12 15:30:00,23.33,23.38,23.33,23.36,176800.0,19.5471,19.589,19.5471,19.5723,176800.0
2011-12-12 15:40:00,23.36,23.38,23.31,23.36,155600.0,19.5723,19.589,19.5304,19.5723,155600.0
2011-12-12 15:50:00,23.35,23.41,23.35,23.38,300800.0,19.5639,19.6142,19.5639,19.589,300800.0
2011-12-13 09:30:00,23.55,23.81,23.55,23.7,199200.0,19.7315,19.9493,19.7315,19.8571,199200.0
2011-12-13 09:40:00,23.73,23.73,23.6,23.62,113200.0,19.8823,19.8823,19.7733,19.7901,113200.0
2011-12-13 09:50:00,23.62,23.65,23.53,23.54,184800.0,19.7901,19.8152,19.7147,19.7231,184800.0
2011-12-13 10:00:00,23.54,23.55,23.48,23.49,111200.0,19.7231,19.7315,19.6728,19.6812,111200.0
2011-12-13 10:10:00,23.5,23.54,23.49,23.54,74000.0,19.6896,19.7231,19.6812,19.7231,74000.0
2011-12-13 10:20:00,23.55,23.56,23.48,23.5,43600.0,19.7315,19.7398,19.6728,19.6896,43600.0
2011-12-13 10:30:00,23.49,23.52,23.47,23.49,109600.0,19.6812,19.7063,19.6644,19.6812,109600.0
2011-12-13 10:40:00,23.49,23.5,23.36,23.4,105600.0,19.6812,19.6896,19.5723,19.6058,105600.0
2011-12-13 10:50:00,23.4,23.43,23.39,23.41,57200.0,19.6058,19.6309,19.5974,19.6142,57200.0
2011-12-13 11:00:00,23.4,23.4,23.35,23.36,39600.0,19.6058,19.6058,19.5639,19.5723,39600.0
2011-12-13 11:10:00,23.38,23.4,23.36,23.4,104000.0,19.589,19.6058,19.5723,19.6058,104000.0
2011-12-13 11:20:00,23.4,23.45,23.38,23.44,52800.0,19.6058,19.6477,19.589,19.6393,52800.0
2011-12-13 11:30:00,23.45,23.49,23.43,23.48,68000.0,19.6477,19.6812,19.6309,19.6728,68000.0
2011-12-13 11:40:00,23.48,23.5,23.45,23.49,122000.0,19.6728,19.6896,19.6477,19.6812,122000.0
2011-12-13 11:50:00,23.48,23.53,23.47,23.5,92800.0,19.6728,19.7147,19.6644,19.6896,92800.0
2011-12-13 12:00:00,23.5,23.51,23.48,23.5,62800.0,19.6896,19.6979,19.6728,19.6896,62800.0
2011-12-13 12:10:00,23.5,23.54,23.48,23.52,45200.0,19.6896,19.7231,19.6728,19.7063,45200.0
2011-12-13 12:20:00,23.53,23.56,23.5,23.54,62400.0,19.7147,19.7398,19.6896,19.7231,62400.0
2011-12-13 12:30:00,23.56,23.56,23.48,23.48,59200.0,19.7398,19.7398,19.6728,19.6728,59200.0
2011-12-13 12:40:00,23.48,23.5,23.46,23.5,19200.0,19.6728,19.6896,19.656,19.6896,19200.0
2011-12-13 12:50:00,23.5,23.6,23.5,23.56,281200.0,19.6896,19.7733,19.6896,19.7398,281200.0
2011-12-13 13:00:00,23.56,23.57,23.54,23.56,72800.0,19.7398,19.7482,19.7231,19.7398,72800.0
2011-12-13 13:10:00,23.56,23.62,23.56,23.62,154000.0,19.7398,19.7901,19.7398,19.7901,154000.0
2011-12-13 13:20:00,23.62,23.63,23.56,23.57,90800.0,19.7901,19.7985,19.7398,19.7482,90800.0
2011-12-13 13:30:00,23.56,23.57,23.48,23.48,42000.0,19.7398,19.7482,19.6728,19.6728,42000.0
2011-12-13 13:40:00,23.48,23.53,23.46,23.5,44800.0,19.6728,19.7147,19.656,19.6896,44800.0
2011-12-13 13:50:00,23.5,23.51,23.48,23.5,27200.0,19.6896,19.6979,19.6728,19.6896,27200.0
2011-12-13 14:00:00,23.5,23.61,23.5,23.59,66000.0,19.6896,19.7817,19.6896,19.765,66000.0
2011-12-13 14:10:00,23.59,23.59,23.48,23.48,59600.0,19.765,19.765,19.6728,19.6728,59600.0
2011-12-13 14:20:00,23.47,23.51,23.42,23.49,77600.0,19.6644,19.6979,19.6225,19.6812,77600.0
2011-12-13 14:30:00,23.49,23.49,23.33,23.33,80800.0,19.6812,19.6812,19.5471,19.5471,80800.0
2011-12-13 14:40:00,23.33,23.37,23.31,23.35,101200.0,19.5471,19.5806,19.5304,19.5639,101200.0
2011-12-13 14:50:00,23.35,23.38,23.34,23.35,123600.0,19.5639,19.589,19.5555,19.5639,123600.0
2011-12-13 15:00:00,23.36,23.41,23.34,23.4,114000.0,19.5723,19.6142,19.5555,19.6058,114000.0
2011-12-13 15:10:00,23.39,23.41,23.33,23.36,112800.0,19.5974,19.6142,19.5471,19.5723,112800.0
2011-12-13 15:20:00,23.35,23.36,23.26,23.28,76000.0,19.5639,19.5723,19.4885,19.5052,76000.0
2011-12-13 15:30:00,23.28,23.28,23.18,23.25,117600.0,19.5052,19.5052,19.4215,19.4801,117600.0
2011-12-13 15:40:00,23.25,23.28,23.23,23.28,259600.0,19.4801,19.5052,19.4633,19.5052,259600.0
2011-12-13 15:50:00,23.28,23.29,23.17,23.23,561600.0,19.5052,19.5136,19.4131,19.4633,561600.0
2011-12-14 09:30:00,23.18,23.22,23.0,23.09,149600.0,19.4215,19.455,19.2706,19.346,149600.0
2011-12-14 09:40:00,23.1,23.21,23.03,23.06,116800.0,19.3544,19.4466,19.2958,19.3209,116800.0
2011-12-14 09:50:00,23.06,23.24,23.05,23.18,97600.0,19.3209,19.4717,19.3125,19.4215,97600.0
2011-12-14 10:00:00,23.18,23.18,23.07,23.08,52800.0,19.4215,19.4215,19.3293,19.3377,52800.0
2011-12-14 10:10:00,23.07,23.07,23.03,23.07,38800.0,19.3293,19.3293,19.2958,19.3293,38800.0
2011-12-14 10:20:00,23.08,23.09,23.0,23.06,42000.0,19.3377,19.346,19.2706,19.3209,42000.0
2011-12-14 10:30:00,23.06,23.13,23.05,23.11,154800.0,19.3209,19.3796,19.3125,19.3628,154800.0
2011-12-14 10:40:00,23.13,23.15,23.1,23.15,36400.0,19.3796,19.3963,19.3544,19.3963,36400.0
2011-12-14 10:50:00,23.15,23.15,23.04,23.04,124000.0,19.3963,19.3963,19.3042,19.3042,124000.0
2011-12-14 11:00:00,23.03,23.11,23.03,23.1,205200.0,19.2958,19.3628,19.2958,19.3544,205200.0
2011-12-14 11:10:00,23.1,23.1,23.06,23.08,62800.0,19.3544,19.3544,19.3209,19.3377,62800.0
2011-12-14 11:20:00,23.08,23.13,23.07,23.1,39600.0,19.3377,19.3796,19.3293,19.3544,39600.0
2011-12-14 11:30:00,23.1,23.1,23.02,23.04,45600.0,19.3544,19.3544,19.2874,19.3042,45600.0
2011-12-14 11:40:00,23.04,23.09,23.03,23.09,81600.0,19.3042,19.346,19.2958,19.346,81600.0
2011-12-14 11:50:00,23.08,23.09,23.07,23.08,47600.0,19.3377,19.346,19.3293,19.3377,47600.0
2011-12-14 12:00:00,23.07,23.13,23.07,23.13,71200.0,19.3293,19.3796,19.3293,19.3796,71200.0
2011-12-14 12:10:00,23.15,23.2,23.12,23.17,50000.0,19.3963,19.4382,19.3712,19.4131,50000.0
2011-12-14 12:20:00,23.18,23.21,23.18,23.21,71600.0,19.4215,19.4466,19.4215,19.4466,71600.0
2011-12-14 12:30:00,23.21,23.24,23.21,23.23,44000.0,19.4466,19.4717,19.4466,19.4633,44000.0
2011-12-14 12:40:00,23.24,23.26,23.23,23.24,54800.0,19.4717,19.4885,19.4633,19.4717,54800.0
2011-12-14 12:50:00,23.23,23.24,23.19,23.22,81600.0,19.4633,19.4717,19.4298,19.455,81600.0
2011-12-14 13:00:00,23.21,23.22,23.19,23.2,52400.0,19.4466,19.455,19.4298,19.4382,52400.0
2011-12-14 13:10:00,23.2,23.27,23.19,23.27,59200.0,19.4382,19.4969,19.4298,19.4969,59200.0
2011-12-14 13:20:00,23.26,23.28,23.24,23.28,39200.0,19.4885,19.5052,19.4717,19.5052,39200.0
2011-12-14 13:30:00,23.27,23.29,23.22,23.28,47200.0,19.4969,19.5136,19.455,19.5052,47200.0
2011-12-14 13:40:00,23.29,23.31,23.28,23.28,29600.0,19.5136,19.5304,19.5052,19.5052,29600.0
2011-12-14 13:50:00,23.27,23.27,23.22,23.22,66400.0,19.4969,19.4969,19.455,19.455,66400.0
2011-12-14 14:00:00,23.22,23.22,23.17,23.19,90400.0,19.455,19.455,19.4131,19.4298,90400.0
2011-12-14 14:10:00,23.19,23.23,23.18,23.2,48800.0,19.4298,19.4633,19.4215,19.4382,48800.0
2011-12-14 14:20:00,23.2,23.25,23.19,23.24,38800.0,19.4382,19.4801,19.4298,19.4717,38800.0
2011-12-14 14:30:00,23.24,23.25,23.18,23.19,53200.0,19.4717,19.4801,19.4215,19.4298,53200.0
2011-12-14 14:40:00,23.19,23.25,23.18,23.23,92800.0,19.4298,19.4801,19.4215,19.4633,92800.0
2011-12-14 14:50:00,23.23,23.23,23.16,23.18,71600.0,19.4633,19.4633,19.4047,19.4215,71600.0
2011-12-14 15:00:00,23.19,23.21,23.16,23.16,82800.0,19.4298,19.4466,19.4047,19.4047,82800.0
2011-12-14 15:10:00,23.17,23.26,23.17,23.25,63200.0,19.4131,19.4885,19.4131,19.4801,63200.0
2011-12-14 15:20:00,23.25,23.25,23.2,23.25,88400.0,19.4801,19.4801,19.4382,19.4801,88400.0
2011-12-14 15:30:00,23.25,23.26,23.19,23.22,112000.0,19.4801,19.4885,19.4298,19.455,112000.0
2011-12-14 15:40:00,23.22,23.27,23.21,23.27,120400.0,19.455,19.4969,19.4466,19.4969,120400.0
2011-12-14 15:50:00,23.27,23.27,23.21,23.21,192400.0,19.4969,19.4969,19.4466,19.4466,192400.0
2011-12-15 09:30:00,23.39,23.46,23.16,23.29,118400.0,19.5974,19.656,19.4047,19.5136,118400.0
2011-12-15 09:40:00,23.29,23.32,23.25,23.31,91200.0,19.5136,19.5387,19.4801,19.5304,91200.0
2011-12-15 09:50:00,23.32,23.43,23.31,23.35,74000.0,19.5387,19.6309,19.5304,19.5639,74000.0
2011-12-15 10:00:00,23.38,23.41,23.31,23.33,63200.0,19.589,19.6142,19.5304,19.5471,63200.0
2011-12-15 10:10:00,23.32,23.33,23.25,23.31,45600.0,19.5387,19.5471,19.4801,19.5304,45600.0
2011-12-15 10:20:00,23.32,23.33,23.26,23.27,27600.0,19.5387,19.5471,19.4885,19.4969,27600.0
2011-12-15 10:30:00,23.26,23.31,23.24,23.25,48400.0,19.4885,19.5304,19.4717,19.4801,48400.0
2011-12-15 10:40:00,23.25,23.3,23.24,23.24,60400.0,19.4801,19.522,19.4717,19.4717,60400.0
2011-12-15 10:50:00,23.24,23.26,23.19,23.21,47600.0,19.4717,19.4885,19.4298,19.4466,47600.0
2011-12-15 11:00:00,23.22,23.24,23.18,23.18,50800.0,19.455,19.4717,19.4215,19.4215,50800.0
2011-12-15 11:10:00,23.18,23.24,23.18,23.2,104000.0,19.4215,19.4717,19.4215,19.4382,104000.0
2011-12-15 11:20:00,23.18,23.24,23.18,23.23,40000.0,19.4215,19.4717,19.4215,19.4633,40000.0
2011-12-15 11:30:00,23.23,23.25,23.19,23.23,37200.0,19.4633,19.4801,19.4298,19.4633,37200.0
2011-12-15 11:40:00,23.22,23.27,23.21,23.23,131600.0,19.455,19.4969,19.4466,19.4633,131600.0
2011-12-15 11:50:00,23.23,23.27,23.23,23.25,78800.0,19.4633,19.4969,19.4633,19.4801,78800.0
2011-12-15 12:00:00,23.25,23.33,23.25,23.32,77600.0,19.4801,19.5471,19.4801,19.5387,77600.0
2011-12-15 12:10:00,23.31,23.34,23.31,23.33,54800.0,19.5304,19.5555,19.5304,19.5471,54800.0
2011-12-15 12:20:00,23.33,23.38,23.33,23.36,61600.0,19.5471,19.589,19.5471,19.5723,61600.0
2011-12-15 12:30:00,23.35,23.35,23.31,23.32,25600.0,19.5639,19.5639,19.5304,19.5387,25600.0
2011-12-15 12:40:00,23.33,23.34,23.31,23.32,21600.0,19.5471,19.5555,19.5304,19.5387,21600.0
2011-12-15 12:50:00,23.32,23.32,23.29,23.29,22400.0,19.5387,19.5387,19.5136,19.5136,22400.0
2011-12-15 13:00:00,23.29,23.31,23.28,23.3,23600.0,19.5136,19.5304,19.5052,19.522,23600.0
2011-12-15 13:10:00,23.3,23.3,23.27,23.3,36400.0,19.522,19.522,19.4969,19.522,36400.0
2011-12-15 13:20:00,23.29,23.31,23.27,23.28,28400.0,19.5136,19.5304,19.4969,19.5052,28400.0
2011-12-15 13:30:00,23.28,23.28,23.22,23.23,94800.0,19.5052,19.5052,19.455,19.4633,94800.0
2011-12-15 13:40:00,23.23,23.28,23.2,23.28,48800.0,19.4633,19.5052,19.4382,19.5052,48800.0
2011-12-15 13:50:00,23.27,23.33,23.26,23.31,60800.0,19.4969,19.5471,19.4885,19.5304,60800.0
2011-12-15 14:00:00,23.32,23.34,23.29,23.3,36400.0,19.5387,19.5555,19.5136,19.522,36400.0
2011-12-15 14:10:00,23.3,23.33,23.3,23.31,56000.0,19.522,19.5471,19.522,19.5304,56000.0
2011-12-15 14:20:00,23.32,23.33,23.3,23.3,59600.0,19.5387,19.5471,19.522,19.522,59600.0
2011-12-15 14:30:00,23.3,23.31,23.29,23.3,36000.0,19.522,19.5304,19.5136,19.522,36000.0
2011-12-15 14:40:00,23.29,23.29,23.22,23.23,166000.0,19.5136,19.5136,19.455,19.4633,166000.0
2011-12-15 14:50:00,23.24,23.28,23.22,23.24,88400.0,19.4717,19.5052,19.455,19.4717,88400.0
2011-12-15 15:00:00,23.24,23.27,23.23,23.27,59600.0,19.4717,19.4969,19.4633,19.4969,59600.0
2011-12-15 15:10:00,23.27,23.31,23.25,23.3,76000.0,19.4969,19.5304,19.4801,19.522,76000.0
2011-12-15 15:20:00,23.3,23.3,23.25,23.28,93200.0,19.522,19.522,19.4801,19.5052,93200.0
2011-12-15 15:30:00,23.28,23.3,23.25,23.28,130800.0,19.5052,19.522,19.4801,19.5052,130800.0
2011-12-15 15:40:00,23.28,23.29,23.2,23.24,136000.0,19.5052,19.5136,19.4382,19.4717,136000.0
2011-12-15 15:50:00,23.24,23.24,23.17,23.21,322800.0,19.4717,19.4717,19.4131,19.4466,322800.0
2011-12-16 09:30:00,23.38,23.49,23.15,23.46,919200.0,19.589,19.6812,19.3963,19.656,919200.0
2011-12-16 09:40:00,23.46,23.58,23.4,23.42,99800.0,19.656,19.7566,19.6058,19.6225,99800.0
2011-12-16 09:50:00,23.42,23.53,23.4,23.53,74200.0,19.6225,19.7147,19.6058,19.7147,74200.0
2011-12-16 10:00:00,23.53,23.58,23.52,23.57,110200.0,19.7147,19.7566,19.7063,19.7482,110200.0
2011-12-16 10:10:00,23.57,23.63,23.57,23.61,54800.0,19.7482,19.7985,19.7482,19.7817,54800.0
2011-12-16 10:20:00,23.62,23.63,23.6,23.61,77200.0,19.7901,19.7985,19.7733,19.7817,77200.0
2011-12-16 10:30:00,23.62,23.66,23.6,23.66,143400.0,19.7901,19.8236,19.7733,19.8236,143400.0
2011-12-16 10:40:00,23.66,23.75,23.66,23.69,116400.0,19.8236,19.899,19.8236,19.8488,116400.0
2011-12-16 10:50:00,23.7,23.71,23.61,23.68,47400.0,19.8571,19.8655,19.7817,19.8404,47400.0
2011-12-16 11:00:00,23.69,23.74,23.68,23.74,60600.0,19.8488,19.8906,19.8404,19.8906,60600.0
2011-12-16 11:10:00,23.74,23.75,23.73,23.74,36800.0,19.8906,19.899,19.8823,19.8906,36800.0
2011-12-16 11:20:00,23.74,23.74,23.68,23.68,63200.0,19.8906,19.8906,19.8404,19.8404,63200.0
2011-12-16 11:30:00,23.68,23.71,23.61,23.61,75000.0,19.8404,19.8655,19.7817,19.7817,75000.0
2011-12-16 11:40:00,23.61,23.64,23.59,23.6,62600.0,19.7817,19.8069,19.765,19.7733,62600.0
2011-12-16 11:50:00,23.6,23.6,23.5,23.5,54400.0,19.7733,19.7733,19.6896,19.6896,54400.0
2011-12-16 12:00:00,23.51,23.55,23.48,23.54,51200.0,19.6979,19.7315,19.6728,19.7231,51200.0
2011-12-16 12:10:00,23.54,23.59,23.54,23.58,52400.0,19.7231,19.765,19.7231,19.7566,52400.0
2011-12-16 12:20:00,23.58,23.59,23.54,23.56,65400.0,19.7566,19.765,19.7231,19.7398,65400.0
2011-12-16 12:30:00,23.56,23.57,23.49,23.5,182200.0,19.7398,19.7482,19.6812,19.6896,182200.0
2011-12-16 12:40:00,23.5,23.52,23.47,23.51,90600.0,19.6896,19.7063,19.6644,19.6979,90600.0
2011-12-16 12:50:00,23.51,23.54,23.49,23.52,54200.0,19.6979,19.7231,19.6812,19.7063,54200.0
2011-12-16 13:00:00,23.53,23.59,23.52,23.57,47200.0,19.7147,19.765,19.7063,19.7482,47200.0
2011-12-16 13:10:00,23.58,23.59,23.57,23.59,30600.0,19.7566,19.765,19.7482,19.765,30600.0
2011-12-16 13:20:00,23.59,23.62,23.59,23.61,33600.0,19.765,19.7901,19.765,19.7817,33600.0
2011-12-16 13:30:00,23.61,23.62,23.59,23.59,27000.0,19.7817,19.7901,19.765,19.765,27000.0
2011-12-16 13:40:00,23.59,23.6,23.57,23.6,51200.0,19.765,19.7733,19.7482,19.7733,51200.0
2011-12-16 13:50:00,23.6,23.61,23.57,23.57,89800.0,19.7733,19.7817,19.7482,19.7482,89800.0
2011-12-16 14:00:00,23.57,23.58,23.53,23.56,76600.0,19.7482,19.7566,19.7147,19.7398,76600.0
2011-12-16 14:10:00,23.56,23.59,23.55,23.57,66600.0,19.7398,19.765,19.7315,19.7482,66600.0
2011-12-16 14:20:00,23.57,23.59,23.56,23.57,83200.0,19.7482,19.765,19.7398,19.7482,83200.0
2011-12-16 14:30:00,23.57,23.61,23.57,23.57,75400.0,19.7482,19.7817,19.7482,19.7482,75400.0
2011-12-16 14:40:00,23.57,23.58,23.55,23.57,78800.0,19.7482,19.7566,19.7315,19.7482,78800.0
2011-12-16 14:50:00,23.57,23.58,23.54,23.55,56000.0,19.7482,19.7566,19.7231,19.7315,56000.0
2011-12-16 15:00:00,23.55,23.56,23.52,23.52,109000.0,19.7315,19.7398,19.7063,19.7063,109000.0
2011-12-16 15:10:00,23.53,23.56,23.5,23.5,204200.0,19.7147,19.7398,19.6896,19.6896,204200.0
2011-12-16 15:20:00,23.5,23.53,23.46,23.48,82600.0,19.6896,19.7147,19.656,19.6728,82600.0
2011-12-16 15:30:00,23.48,23.5,23.48,23.5,104000.0,19.6728,19.6896,19.6728,19.6896,104000.0
2011-12-16 15:40:00,23.5,23.57,23.5,23.57,161400.0,19.6896,19.7482,19.6896,19.7482,161400.0
2011-12-16 15:50:00,23.56,23.56,23.46,23.5,895200.0,19.7398,19.7398,19.656,19.6896,895200.0
2011-12-19 09:30:00,23.67,23.88,23.62,23.88,185000.0,19.832,20.0079,19.7901,20.0079,185000.0
2011-12-19 09:40:00,23.88,23.95,23.66,23.68,154600.0,20.0079,20.0666,19.8236,19.8404,154600.0
2011-12-19 09:50:00,23.69,23.73,23.63,23.66,120800.0,19.8488,19.8823,19.7985,19.8236,120800.0
2011-12-19 10:00:00,23.67,23.74,23.64,23.74,98600.0,19.832,19.8906,19.8069,19.8906,98600.0
2011-12-19 10:10:00,23.74,23.74,23.65,23.65,49400.0,19.8906,19.8906,19.8152,19.8152,49400.0
2011-12-19 10:20:00,23.65,23.74,23.63,23.74,157200.0,19.8152,19.8906,19.7985,19.8906,157200.0
2011-12-19 10:30:00,23.74,23.75,23.71,23.74,56800.0,19.8906,19.899,19.8655,19.8906,56800.0
2011-12-19 10:40:00,23.75,23.75,23.61,23.63,57600.0,19.899,19.899,19.7817,19.7985,57600.0
2011-12-19 10:50:00,23.62,23.64,23.59,23.59,56400.0,19.7901,19.8069,19.765,19.765,56400.0
2011-12-19 11:00:00,23.59,23.6,23.51,23.52,68600.0,19.765,19.7733,19.6979,19.7063,68600.0
2011-12-19 11:10:00,23.53,23.55,23.5,23.5,43600.0,19.7147,19.7315,19.6896,19.6896,43600.0
2011-12-19 11:20:00,23.5,23.51,23.48,23.5,41200.0,19.6896,19.6979,19.6728,19.6896,41200.0
2011-12-19 11:30:00,23.5,23.5,23.43,23.45,57400.0,19.6896,19.6896,19.6309,19.6477,57400.0
2011-12-19 11:40:00,23.45,23.46,23.36,23.36,121800.0,19.6477,19.656,19.5723,19.5723,121800.0
2011-12-19 11:50:00,23.36,23.41,23.36,23.36,44200.0,19.5723,19.6142,19.5723,19.5723,44200.0
2011-12-19 12:00:00,23.36,23.4,23.35,23.36,80000.0,19.5723,19.6058,19.5639,19.5723,80000.0
2011-12-19 12:10:00,23.36,23.36,23.31,23.31,69600.0,19.5723,19.5723,19.5304,19.5304,69600.0
2011-12-19 12:20:00,23.31,23.36,23.3,23.36,71200.0,19.5304,19.5723,19.522,19.5723,71200.0
2011-12-19 12:30:00,23.36,23.36,23.34,23.34,39600.0,19.5723,19.5723,19.5555,19.5555,39600.0
2011-12-19 12:40:00,23.34,23.35,23.33,23.33,31800.0,19.5555,19.5639,19.5471,19.5471,31800.0
2011-12-19 12:50:00,23.33,23.34,23.33,23.33,32400.0,19.5471,19.5555,19.5471,19.5471,32400.0
2011-12-19 13:00:00,23.34,23.36,23.32,23.32,41400.0,19.5555,19.5723,19.5387,19.5387,41400.0
2011-12-19 13:10:00,23.32,23.32,23.27,23.27,40400.0,19.5387,19.5387,19.4969,19.4969,40400.0
2011-12-19 13:20:00,23.27,23.28,23.26,23.26,42600.0,19.4969,19.5052,19.4885,19.4885,42600.0
2011-12-19 13:30:00,23.27,23.27,23.23,23.25,91000.0,19.4969,19.4969,19.4633,19.4801,91000.0
2011-12-19 13:40:00,23.24,23.28,23.23,23.27,38000.0,19.4717,19.5052,19.4633,19.4969,38000.0
2011-12-19 13:50:00,23.27,23.3,23.26,23.29,45600.0,19.4969,19.522,19.4885,19.5136,45600.0
2011-12-19 14:00:00,23.3,23.3,23.25,23.26,39400.0,19.522,19.522,19.4801,19.4885,39400.0
2011-12-19 14:10:00,23.25,23.25,23.2,23.21,49000.0,19.4801,19.4801,19.4382,19.4466,49000.0
2011-12-19 14:20:00,23.21,23.21,23.18,23.18,52000.0,19.4466,19.4466,19.4215,19.4215,52000.0
2011-12-19 14:30:00,23.18,23.2,23.15,23.17,55600.0,19.4215,19.4382,19.3963,19.4131,55600.0
2011-12-19 14:40:00,23.17,23.21,23.17,23.18,58600.0,19.4131,19.4466,19.4131,19.4215,58600.0
2011-12-19 14:50:00,23.18,23.27,23.18,23.25,91000.0,19.4215,19.4969,19.4215,19.4801,91000.0
2011-12-19 15:00:00,23.25,23.25,23.12,23.14,88800.0,19.4801,19.4801,19.3712,19.3879,88800.0
2011-12-19 15:10:00,23.14,23.18,23.11,23.18,96200.0,19.3879,19.4215,19.3628,19.4215,96200.0
2011-12-19 15:20:00,23.17,23.17,23.11,23.11,72200.0,19.4131,19.4131,19.3628,19.3628,72200.0
2011-12-19 15:30:00,23.11,23.12,23.09,23.11,112600.0,19.3628,19.3712,19.346,19.3628,112600.0
2011-12-19 15:40:00,23.11,23.16,23.11,23.11,168200.0,19.3628,19.4047,19.3628,19.3628,168200.0
2011-12-19 15:50:00,23.11,23.13,23.07,23.11,199800.0,19.3628,19.3796,19.3293,19.3628,199800.0
2011-12-20 09:30:00,23.51,23.74,23.49,23.68,251400.0,19.6979,19.8906,19.6812,19.8404,251400.0
2011-12-20 09:40:00,23.66,23.9,23.64,23.86,148600.0,19.8236,20.0247,19.8069,19.9912,148600.0
2011-12-20 09:50:00,23.86,23.88,23.75,23.84,101800.0,19.9912,20.0079,19.899,19.9744,101800.0
2011-12-20 10:00:00,23.82,23.87,23.8,23.86,145400.0,19.9577,19.9996,19.9409,19.9912,145400.0
2011-12-20 10:10:00,23.86,23.86,23.74,23.78,129400.0,19.9912,19.9912,19.8906,19.9242,129400.0
2011-12-20 10:20:00,23.77,23.82,23.7,23.8,115200.0,19.9158,19.9577,19.8571,19.9409,115200.0
2011-12-20 10:30:00,23.8,23.81,23.73,23.74,122600.0,19.9409,19.9493,19.8823,19.8906,122600.0
2011-12-20 10:40:00,23.75,23.78,23.73,23.75,44400.0,19.899,19.9242,19.8823,19.899,44400.0
2011-12-20 10:50:00,23.75,23.77,23.71,23.74,71000.0,19.899,19.9158,19.8655,19.8906,71000.0
2011-12-20 11:00:00,23.73,23.77,23.71,23.72,40400.0,19.8823,19.9158,19.8655,19.8739,40400.0
2011-12-20 11:10:00,23.71,23.77,23.69,23.77,121000.0,19.8655,19.9158,19.8488,19.9158,121000.0
2011-12-20 11:20:00,23.75,23.8,23.75,23.79,50000.0,19.899,19.9409,19.899,19.9325,50000.0
2011-12-20 11:30:00,23.79,23.8,23.77,23.77,35600.0,19.9325,19.9409,19.9158,19.9158,35600.0
2011-12-20 11:40:00,23.75,23.82,23.75,23.82,37000.0,19.899,19.9577,19.899,19.9577,37000.0
2011-12-20 11:50:00,23.82,23.87,23.8,23.83,80600.0,19.9577,19.9996,19.9409,19.9661,80600.0
2011-12-20 12:00:00,23.84,23.84,23.76,23.76,61400.0,19.9744,19.9744,19.9074,19.9074,61400.0
2011-12-20 12:10:00,23.75,23.79,23.75,23.77,53200.0,19.899,19.9325,19.899,19.9158,53200.0
2011-12-20 12:20:00,23.76,23.81,23.75,23.78,137800.0,19.9074,19.9493,19.899,19.9242,137800.0
2011-12-20 12:30:00,23.79,23.82,23.78,23.81,32800.0,19.9325,19.9577,19.9242,19.9493,32800.0
2011-12-20 12:40:00,23.82,23.85,23.82,23.84,23600.0,19.9577,19.9828,19.9577,19.9744,23600.0
2011-12-20 12:50:00,23.84,23.86,23.83,23.86,44400.0,19.9744,19.9912,19.9661,19.9912,44400.0
2011-12-20 13:00:00,23.86,23.92,23.85,23.92,84400.0,19.9912,20.0415,19.9828,20.0415,84400.0
2011-12-20 13:10:00,23.92,23.93,23.9,23.93,28000.0,20.0415,20.0498,20.0247,20.0498,28000.0
2011-12-20 13:20:00,23.93,23.94,23.91,23.91,54000.0,20.0498,20.0582,20.0331,20.0331,54000.0
2011-12-20 13:30:00,23.92,23.94,23.9,23.91,62800.0,20.0415,20.0582,20.0247,20.0331,62800.0
2011-12-20 13:40:00,23.91,23.97,23.91,23.97,60000.0,20.0331,20.0834,20.0331,20.0834,60000.0
2011-12-20 13:50:00,23.97,23.98,23.91,23.91,52400.0,20.0834,20.0917,20.0331,20.0331,52400.0
2011-12-20 14:00:00,23.92,23.92,23.84,23.87,106200.0,20.0415,20.0415,19.9744,19.9996,106200.0
2011-12-20 14:10:00,23.86,23.88,23.82,23.83,78000.0,19.9912,20.0079,19.9577,19.9661,78000.0
2011-12-20 14:20:00,23.83,23.86,23.82,23.86,38400.0,19.9661,19.9912,19.9577,19.9912,38400.0
2011-12-20 14:30:00,23.86,23.87,23.85,23.85,49600.0,19.9912,19.9996,19.9828,19.9828,49600.0
2011-12-20 14:40:00,23.86,23.93,23.85,23.9,137200.0,19.9912,20.0498,19.9828,20.0247,137200.0
2011-12-20 14:50:00,23.9,23.9,23.86,23.89,70600.0,20.0247,20.0247,19.9912,20.0163,70600.0
2011-12-20 15:00:00,23.9,23.9,23.87,23.9,86000.0,20.0247,20.0247,19.9996,20.0247,86000.0
2011-12-20 15:10:00,23.88,23.95,23.88,23.93,107600.0,20.0079,20.0666,20.0079,20.0498,107600.0
2011-12-20 15:20:00,23.93,23.94,23.9,23.93,107800.0,20.0498,20.0582,20.0247,20.0498,107800.0
2011-12-20 15:30:00,23.93,23.93,23.88,23.89,176600.0,20.0498,20.0498,20.0079,20.0163,176600.0
2011-12-20 15:40:00,23.89,23.93,23.88,23.92,286600.0,20.0163,20.0498,20.0079,20.0415,286600.0
2011-12-20 15:50:00,23.92,23.95,23.88,23.93,254000.0,20.0415,20.0666,20.0079,20.0498,254000.0
2011-12-21 09:30:00,23.97,24.08,23.79,23.79,152800.0,20.0834,20.1755,19.9325,19.9325,152800.0
2011-12-21 09:40:00,23.79,23.91,23.78,23.84,86400.0,19.9325,20.0331,19.9242,19.9744,86400.0
2011-12-21 09:50:00,23.84,23.9,23.82,23.82,64600.0,19.9744,20.0247,19.9577,19.9577,64600.0
2011-12-21 10:00:00,23.82,23.84,23.74,23.82,56000.0,19.9577,19.9744,19.8906,19.9577,56000.0
2011-12-21 10:10:00,23.82,23.88,23.81,23.86,30600.0,19.9577,20.0079,19.9493,19.9912,30600.0
2011-12-21 10:20:00,23.85,23.87,23.8,23.84,34800.0,19.9828,19.9996,19.9409,19.9744,34800.0
2011-12-21 10:30:00,23.84,23.88,23.82,23.86,43000.0,19.9744,20.0079,19.9577,19.9912,43000.0
2011-12-21 10:40:00,23.86,23.89,23.85,23.89,34200.0,19.9912,20.0163,19.9828,20.0163,34200.0
2011-12-21 10:50:00,23.89,23.89,23.8,23.82,39600.0,20.0163,20.0163,19.9409,19.9577,39600.0
2011-12-21 11:00:00,23.81,23.82,23.79,23.81,30200.0,19.9493,19.9577,19.9325,19.9493,30200.0
2011-12-21 11:10:00,23.8,23.81,23.73,23.74,31400.0,19.9409,19.9493,19.8823,19.8906,31400.0
2011-12-21 11:20:00,23.73,23.76,23.73,23.75,29800.0,19.8823,19.9074,19.8823,19.899,29800.0
2011-12-21 11:30:00,23.75,23.81,23.75,23.79,29600.0,19.899,19.9493,19.899,19.9325,29600.0
2011-12-21 11:40:00,23.79,23.85,23.78,23.84,36800.0,19.9325,19.9828,19.9242,19.9744,36800.0
2011-12-21 11:50:00,23.84,23.85,23.82,23.85,27000.0,19.9744,19.9828,19.9577,19.9828,27000.0
2011-12-21 12:00:00,23.85,23.85,23.78,23.78,31000.0,19.9828,19.9828,19.9242,19.9242,31000.0
2011-12-21 12:10:00,23.78,23.78,23.75,23.78,22800.0,19.9242,19.9242,19.899,19.9242,22800.0
2011-12-21 12:20:00,23.79,23.8,23.7,23.7,34600.0,19.9325,19.9409,19.8571,19.8571,34600.0
2011-12-21 12:30:00,23.7,23.71,23.69,23.7,91400.0,19.8571,19.8655,19.8488,19.8571,91400.0
2011-12-21 12:40:00,23.7,23.73,23.68,23.73,32400.0,19.8571,19.8823,19.8404,19.8823,32400.0
2011-12-21 12:50:00,23.73,23.73,23.67,23.68,42600.0,19.8823,19.8823,19.832,19.8404,42600.0
2011-12-21 13:00:00,23.7,23.71,23.67,23.69,112400.0,19.8571,19.8655,19.832,19.8488,112400.0
2011-12-21 13:10:00,23.69,23.73,23.69,23.73,141200.0,19.8488,19.8823,19.8488,19.8823,141200.0
2011-12-21 13:20:00,23.71,23.73,23.68,23.7,51800.0,19.8655,19.8823,19.8404,19.8571,51800.0
2011-12-21 13:30:00,23.7,23.7,23.68,23.68,29000.0,19.8571,19.8571,19.8404,19.8404,29000.0
2011-12-21 13:40:00,23.68,23.68,23.65,23.68,25200.0,19.8404,19.8404,19.8152,19.8404,25200.0
2011-12-21 13:50:00,23.68,23.72,23.68,23.7,86400.0,19.8404,19.8739,19.8404,19.8571,86400.0
2011-12-21 14:00:00,23.7,23.77,23.69,23.77,79800.0,19.8571,19.9158,19.8488,19.9158,79800.0
2011-12-21 14:10:00,23.75,23.77,23.71,23.73,64800.0,19.899,19.9158,19.8655,19.8823,64800.0
2011-12-21 14:20:00,23.73,23.75,23.72,23.74,45200.0,19.8823,19.899,19.8739,19.8906,45200.0
2011-12-21 14:30:00,23.74,23.75,23.7,23.73,116600.0,19.8906,19.899,19.8571,19.8823,116600.0
2011-12-21 14:40:00,23.74,23.79,23.74,23.77,47600.0,19.8906,19.9325,19.8906,19.9158,47600.0
2011-12-21 14:50:00,23.77,23.78,23.75,23.75,49800.0,19.9158,19.9242,19.899,19.899,49800.0
2011-12-21 15:00:00,23.75,23.78,23.74,23.77,62400.0,19.899,19.9242,19.8906,19.9158,62400.0
2011-12-21 15:10:00,23.78,23.86,23.77,23.85,69000.0,19.9242,19.9912,19.9158,19.9828,69000.0
2011-12-21 15:20:00,23.85,23.94,23.85,23.89,134400.0,19.9828,20.0582,19.9828,20.0163,134400.0
2011-12-21 15:30:00,23.89,23.96,23.89,23.94,134000.0,20.0163,20.075,20.0163,20.0582,134000.0
2011-12-21 15:40:00,23.93,23.97,23.92,23.93,203800.0,20.0498,20.0834,20.0415,20.0498,203800.0
2011-12-21 15:50:00,23.93,23.93,23.87,23.91,163400.0,20.0498,20.0498,19.9996,20.0331,163400.0
2011-12-22 09:30:00,23.92,24.0,23.9,23.96,65800.0,20.0415,20.1085,20.0247,20.075,65800.0
2011-12-22 09:40:00,23.96,24.04,23.95,23.98,48400.0,20.075,20.142,20.0666,20.0917,48400.0
2011-12-22 09:50:00,23.98,24.03,23.93,24.0,68600.0,20.0917,20.1336,20.0498,20.1085,68600.0
2011-12-22 10:00:00,24.0,24.0,23.75,23.76,36600.0,20.1085,20.1085,19.899,19.9074,36600.0
2011-12-22 10:10:00,23.76,23.84,23.75,23.83,47400.0,19.9074,19.9744,19.899,19.9661,47400.0
2011-12-22 10:20:00,23.83,23.94,23.82,23.93,30200.0,19.9661,20.0582,19.9577,20.0498,30200.0
2011-12-22 10:30:00,23.93,23.93,23.88,23.9,56000.0,20.0498,20.0498,20.0079,20.0247,56000.0
2011-12-22 10:40:00,23.9,23.92,23.88,23.88,44200.0,20.0247,20.0415,20.0079,20.0079,44200.0
2011-12-22 10:50:00,23.88,23.9,23.86,23.86,44200.0,20.0079,20.0247,19.9912,19.9912,44200.0
2011-12-22 11:00:00,23.86,23.91,23.86,23.88,19400.0,19.9912,20.0331,19.9912,20.0079,19400.0
2011-12-22 11:10:00,23.88,23.89,23.84,23.84,44800.0,20.0079,20.0163,19.9744,19.9744,44800.0
2011-12-22 11:20:00,23.84,23.85,23.79,23.81,73200.0,19.9744,19.9828,19.9325,19.9493,73200.0
2011-12-22 11:30:00,23.81,23.83,23.75,23.78,115200.0,19.9493,19.9661,19.899,19.9242,115200.0
2011-12-22 11:40:00,23.78,23.83,23.78,23.83,69000.0,19.9242,19.9661,19.9242,19.9661,69000.0
2011-12-22 11:50:00,23.84,23.86,23.83,23.86,40000.0,19.9744,19.9912,19.9661,19.9912,40000.0
2011-12-22 12:00:00,23.85,23.88,23.85,23.88,27400.0,19.9828,20.0079,19.9828,20.0079,27400.0
2011-12-22 12:10:00,23.88,23.92,23.88,23.91,40400.0,20.0079,20.0415,20.0079,20.0331,40400.0
2011-12-22 12:20:00,23.91,23.92,23.86,23.89,81000.0,20.0331,20.0415,19.9912,20.0163,81000.0
2011-12-22 12:30:00,23.89,23.93,23.86,23.93,86200.0,20.0163,20.0498,19.9912,20.0498,86200.0
2011-12-22 12:40:00,23.93,23.94,23.91,23.92,27000.0,20.0498,20.0582,20.0331,20.0415,27000.0
2011-12-22 12:50:00,23.92,23.93,23.9,23.9,34800.0,20.0415,20.0498,20.0247,20.0247,34800.0
2011-12-22 13:00:00,23.9,23.92,23.9,23.91,17000.0,20.0247,20.0415,20.0247,20.0331,17000.0
2011-12-22 13:10:00,23.91,23.92,23.89,23.91,40400.0,20.0331,20.0415,20.0163,20.0331,40400.0
2011-12-22 13:20:00,23.9,23.9,23.89,23.89,19600.0,20.0247,20.0247,20.0163,20.0163,19600.0
2011-12-22 13:30:00,23.89,23.89,23.85,23.86,26200.0,20.0163,20.0163,19.9828,19.9912,26200.0
2011-12-22 13:40:00,23.85,23.85,23.8,23.81,59400.0,19.9828,19.9828,19.9409,19.9493,59400.0
2011-12-22 13:50:00,23.82,23.83,23.77,23.78,22600.0,19.9577,19.9661,19.9158,19.9242,22600.0
2011-12-22 14:00:00,23.77,23.8,23.77,23.78,53800.0,19.9158,19.9409,19.9158,19.9242,53800.0
2011-12-22 14:10:00,23.78,23.8,23.76,23.8,48600.0,19.9242,19.9409,19.9074,19.9409,48600.0
2011-12-22 14:20:00,23.8,23.85,23.8,23.84,54400.0,19.9409,19.9828,19.9409,19.9744,54400.0
2011-12-22 14:30:00,23.84,23.88,23.84,23.88,32800.0,19.9744,20.0079,19.9744,20.0079,32800.0
2011-12-22 14:40:00,23.88,23.9,23.88,23.89,29400.0,20.0079,20.0247,20.0079,20.0163,29400.0
2011-12-22 14:50:00,23.89,23.9,23.86,23.88,52800.0,20.0163,20.0247,19.9912,20.0079,52800.0
2011-12-22 15:00:00,23.88,23.88,23.83,23.84,83600.0,20.0079,20.0079,19.9661,19.9744,83600.0
2011-12-22 15:10:00,23.84,23.85,23.83,23.84,31600.0,19.9744,19.9828,19.9661,19.9744,31600.0
2011-12-22 15:20:00,23.84,23.88,23.84,23.86,46800.0,19.9744,20.0079,19.9744,19.9912,46800.0
2011-12-22 15:30:00,23.86,23.88,23.85,23.86,60600.0,19.9912,20.0079,19.9828,19.9912,60600.0
2011-12-22 15:40:00,23.87,23.91,23.86,23.86,103800.0,19.9996,20.0331,19.9912,19.9912,103800.0
2011-12-22 15:50:00,23.86,23.87,23.83,23.84,208600.0,19.9912,19.9996,19.9661,19.9744,208600.0
2011-12-23 09:30:00,23.88,23.89,23.78,23.86,84400.0,20.0079,20.0163,19.9242,19.9912,84400.0
2011-12-23 09:40:00,23.86,23.89,23.85,23.89,33800.0,19.9912,20.0163,19.9828,20.0163,33800.0
2011-12-23 09:50:00,23.89,23.94,23.88,23.93,39000.0,20.0163,20.0582,20.0079,20.0498,39000.0
2011-12-23 10:00:00,23.93,23.93,23.89,23.9,23200.0,20.0498,20.0498,20.0163,20.0247,23200.0
2011-12-23 10:10:00,23.9,23.9,23.84,23.84,25800.0,20.0247,20.0247,19.9744,19.9744,25800.0
2011-12-23 10:20:00,23.84,23.88,23.84,23.88,13800.0,19.9744,20.0079,19.9744,20.0079,13800.0
2011-12-23 10:30:00,23.88,23.9,23.88,23.9,25000.0,20.0079,20.0247,20.0079,20.0247,25000.0
2011-12-23 10:40:00,23.9,23.93,23.89,23.93,50200.0,20.0247,20.0498,20.0163,20.0498,50200.0
2011-12-23 10:50:00,23.93,23.95,23.93,23.95,40600.0,20.0498,20.0666,20.0498,20.0666,40600.0
2011-12-23 11:00:00,23.95,23.95,23.92,23.93,39400.0,20.0666,20.0666,20.0415,20.0498,39400.0
2011-12-23 11:10:00,23.93,23.95,23.93,23.93,45600.0,20.0498,20.0666,20.0498,20.0498,45600.0
2011-12-23 11:20:00,23.93,23.95,23.93,23.94,29600.0,20.0498,20.0666,20.0498,20.0582,29600.0
2011-12-23 11:30:00,23.94,23.97,23.94,23.97,37400.0,20.0582,20.0834,20.0582,20.0834,37400.0
2011-12-23 11:40:00,23.96,23.98,23.96,23.97,16200.0,20.075,20.0917,20.075,20.0834,16200.0
2011-12-23 11:50:00,23.98,24.0,23.97,23.99,31200.0,20.0917,20.1085,20.0834,20.1001,31200.0
2011-12-23 12:00:00,23.99,24.0,23.98,23.98,25400.0,20.1001,20.1085,20.0917,20.0917,25400.0
2011-12-23 12:10:00,23.99,23.99,23.98,23.99,19400.0,20.1001,20.1001,20.0917,20.1001,19400.0
2011-12-23 12:20:00,23.99,24.0,23.98,23.99,26600.0,20.1001,20.1085,20.0917,20.1001,26600.0
2011-12-23 12:30:00,24.0,24.0,23.99,23.99,35000.0,20.1085,20.1085,20.1001,20.1001,35000.0
2011-12-23 12:40:00,23.99,24.0,23.98,23.99,46800.0,20.1001,20.1085,20.0917,20.1001,46800.0
2011-12-23 12:50:00,23.99,24.0,23.99,23.99,9600.0,20.1001,20.1085,20.1001,20.1001,9600.0
2011-12-23 13:00:00,24.0,24.0,23.99,24.0,23400.0,20.1085,20.1085,20.1001,20.1085,23400.0
2011-12-23 13:10:00,24.0,24.0,23.99,24.0,24200.0,20.1085,20.1085,20.1001,20.1085,24200.0
2011-12-23 13:20:00,24.0,24.0,23.99,24.0,67000.0,20.1085,20.1085,20.1001,20.1085,67000.0
2011-12-23 13:30:00,24.0,24.0,23.99,24.0,26200.0,20.1085,20.1085,20.1001,20.1085,26200.0
2011-12-23 13:40:00,24.0,24.0,24.0,24.0,24000.0,20.1085,20.1085,20.1085,20.1085,24000.0
2011-12-23 13:50:00,24.0,24.01,24.0,24.01,28000.0,20.1085,20.1169,20.1085,20.1169,28000.0
2011-12-23 14:00:00,24.0,24.01,24.0,24.01,36200.0,20.1085,20.1169,20.1085,20.1169,36200.0
2011-12-23 14:10:00,24.01,24.05,24.0,24.05,34400.0,20.1169,20.1504,20.1085,20.1504,34400.0
2011-12-23 14:20:00,24.05,24.07,24.05,24.06,18600.0,20.1504,20.1671,20.1504,20.1588,18600.0
2011-12-23 14:30:00,24.06,24.07,24.03,24.04,57000.0,20.1588,20.1671,20.1336,20.142,57000.0
2011-12-23 14:40:00,24.04,24.08,24.04,24.08,24800.0,20.142,20.1755,20.142,20.1755,24800.0
2011-12-23 14:50:00,24.08,24.08,24.07,24.07,25400.0,20.1755,20.1755,20.1671,20.1671,25400.0
2011-12-23 15:00:00,24.07,24.08,24.06,24.06,31200.0,20.1671,20.1755,20.1588,20.1588,31200.0
2011-12-23 15:10:00,24.06,24.07,24.05,24.06,28000.0,20.1588,20.1671,20.1504,20.1588,28000.0
2011-12-23 15:20:00,24.06,24.08,24.06,24.07,31800.0,20.1588,20.1755,20.1588,20.1671,31800.0
2011-12-23 15:30:00,24.07,24.09,24.06,24.09,44200.0,20.1671,20.1839,20.1588,20.1839,44200.0
2011-12-23 15:40:00,24.09,24.1,24.08,24.1,67800.0,20.1839,20.1923,20.1755,20.1923,67800.0
2011-12-23 15:50:00,24.1,24.13,24.09,24.12,145400.0,20.1923,20.2174,20.1839,20.209,145400.0
2011-12-27 09:30:00,24.13,24.18,24.05,24.1,102600.0,20.2174,20.2593,20.1504,20.1923,102600.0
2011-12-27 09:40:00,24.1,24.25,24.1,24.25,38000.0,20.1923,20.318,20.1923,20.318,38000.0
2011-12-27 09:50:00,24.25,24.33,24.25,24.29,50000.0,20.318,20.385,20.318,20.3515,50000.0
2011-12-27 10:00:00,24.3,24.34,24.28,24.32,29200.0,20.3598,20.3934,20.3431,20.3766,29200.0
2011-12-27 10:10:00,24.32,24.33,24.28,24.3,49600.0,20.3766,20.385,20.3431,20.3598,49600.0
2011-12-27 10:20:00,24.31,24.34,24.27,24.3,49000.0,20.3682,20.3934,20.3347,20.3598,49000.0
2011-12-27 10:30:00,24.3,24.35,24.29,24.31,38000.0,20.3598,20.4017,20.3515,20.3682,38000.0
2011-12-27 10:40:00,24.3,24.31,24.27,24.3,14400.0,20.3598,20.3682,20.3347,20.3598,14400.0
2011-12-27 10:50:00,24.3,24.3,24.22,24.24,41200.0,20.3598,20.3598,20.2928,20.3096,41200.0
2011-12-27 11:00:00,24.24,24.29,24.24,24.27,78200.0,20.3096,20.3515,20.3096,20.3347,78200.0
2011-12-27 11:10:00,24.27,24.38,24.25,24.38,38000.0,20.3347,20.4269,20.318,20.4269,38000.0
2011-12-27 11:20:00,24.38,24.41,24.36,24.36,26600.0,20.4269,20.452,20.4101,20.4101,26600.0
2011-12-27 11:30:00,24.36,24.38,24.35,24.36,19000.0,20.4101,20.4269,20.4017,20.4101,19000.0
2011-12-27 11:40:00,24.36,24.36,24.33,24.35,37400.0,20.4101,20.4101,20.385,20.4017,37400.0
2011-12-27 11:50:00,24.35,24.38,24.35,24.38,39400.0,20.4017,20.4269,20.4017,20.4269,39400.0
2011-12-27 12:00:00,24.38,24.43,24.37,24.42,34200.0,20.4269,20.4688,20.4185,20.4604,34200.0
2011-12-27 12:10:00,24.42,24.44,24.41,24.43,23000.0,20.4604,20.4771,20.452,20.4688,23000.0
2011-12-27 12:20:00,24.43,24.45,24.43,24.45,43400.0,20.4688,20.4855,20.4688,20.4855,43400.0
2011-12-27 12:30:00,24.45,24.47,24.44,24.45,31600.0,20.4855,20.5023,20.4771,20.4855,31600.0
2011-12-27 12:40:00,24.45,24.45,24.42,24.44,12200.0,20.4855,20.4855,20.4604,20.4771,12200.0
2011-12-27 12:50:00,24.43,24.45,24.43,24.43,18800.0,20.4688,20.4855,20.4688,20.4688,18800.0
2011-12-27 13:00:00,24.43,24.46,24.43,24.46,20000.0,20.4688,20.4939,20.4688,20.4939,20000.0
2011-12-27 13:10:00,24.46,24.47,24.44,24.45,121800.0,20.4939,20.5023,20.4771,20.4855,121800.0
2011-12-27 13:20:00,24.44,24.45,24.43,24.45,24600.0,20.4771,20.4855,20.4688,20.4855,24600.0
2011-12-27 13:30:00,24.45,24.46,24.44,24.46,30800.0,20.4855,20.4939,20.4771,20.4939,30800.0
2011-12-27 13:40:00,24.46,24.5,24.45,24.5,148000.0,20.4939,20.5274,20.4855,20.5274,148000.0
2011-12-27 13:50:00,24.49,24.53,24.49,24.51,47200.0,20.519,20.5526,20.519,20.5358,47200.0
2011-12-27 14:00:00,24.51,24.52,24.47,24.47,32200.0,20.5358,20.5442,20.5023,20.5023,32200.0
2011-12-27 14:10:00,24.47,24.49,24.46,24.48,22800.0,20.5023,20.519,20.4939,20.5107,22800.0
2011-12-27 14:20:00,24.48,24.49,24.46,24.48,22600.0,20.5107,20.519,20.4939,20.5107,22600.0
2011-12-27 14:30:00,24.48,24.51,24.46,24.51,31000.0,20.5107,20.5358,20.4939,20.5358,31000.0
2011-12-27 14:40:00,24.5,24.54,24.5,24.53,29400.0,20.5274,20.5609,20.5274,20.5526,29400.0
2011-12-27 14:50:00,24.53,24.57,24.53,24.55,38600.0,20.5526,20.5861,20.5526,20.5693,38600.0
2011-12-27 15:00:00,24.56,24.56,24.51,24.51,42400.0,20.5777,20.5777,20.5358,20.5358,42400.0
2011-12-27 15:10:00,24.51,24.52,24.5,24.52,33400.0,20.5358,20.5442,20.5274,20.5442,33400.0
2011-12-27 15:20:00,24.52,24.55,24.5,24.55,63200.0,20.5442,20.5693,20.5274,20.5693,63200.0
2011-12-27 15:30:00,24.55,24.58,24.53,24.54,51200.0,20.5693,20.5944,20.5526,20.5609,51200.0
2011-12-27 15:40:00,24.54,24.54,24.5,24.53,102800.0,20.5609,20.5609,20.5274,20.5526,102800.0
2011-12-27 15:50:00,24.53,24.53,24.48,24.49,187600.0,20.5526,20.5526,20.5107,20.519,187600.0
2011-12-28 09:30:00,24.57,24.57,24.38,24.46,98000.0,20.5861,20.5861,20.4269,20.4939,98000.0
2011-12-28 09:40:00,24.46,24.46,24.39,24.42,53800.0,20.4939,20.4939,20.4353,20.4604,53800.0
2011-12-28 09:50:00,24.41,24.5,24.39,24.49,50400.0,20.452,20.5274,20.4353,20.519,50400.0
2011-12-28 10:00:00,24.49,24.5,24.42,24.49,35800.0,20.519,20.5274,20.4604,20.519,35800.0
2011-12-28 10:10:00,24.47,24.48,24.37,24.41,78200.0,20.5023,20.5107,20.4185,20.452,78200.0
2011-12-28 10:20:00,24.43,24.43,24.33,24.36,25600.0,20.4688,20.4688,20.385,20.4101,25600.0
2011-12-28 10:30:00,24.37,24.39,24.35,24.37,39000.0,20.4185,20.4353,20.4017,20.4185,39000.0
2011-12-28 10:40:00,24.36,24.39,24.35,24.36,21800.0,20.4101,20.4353,20.4017,20.4101,21800.0
2011-12-28 10:50:00,24.36,24.36,24.33,24.34,27600.0,20.4101,20.4101,20.385,20.3934,27600.0
2011-12-28 11:00:00,24.34,24.38,24.33,24.36,44800.0,20.3934,20.4269,20.385,20.4101,44800.0
2011-12-28 11:10:00,24.36,24.36,24.29,24.29,59000.0,20.4101,20.4101,20.3515,20.3515,59000.0
2011-12-28 11:20:00,24.3,24.31,24.24,24.24,48200.0,20.3598,20.3682,20.3096,20.3096,48200.0
2011-12-28 11:30:00,24.25,24.28,24.22,24.23,36400.0,20.318,20.3431,20.2928,20.3012,36400.0
2011-12-28 11:40:00,24.23,24.23,24.2,24.21,47000.0,20.3012,20.3012,20.2761,20.2844,47000.0
2011-12-28 11:50:00,24.22,24.32,24.22,24.32,50400.0,20.2928,20.3766,20.2928,20.3766,50400.0
2011-12-28 12:00:00,24.32,24.32,24.23,24.25,43200.0,20.3766,20.3766,20.3012,20.318,43200.0
2011-12-28 12:10:00,24.25,24.32,24.25,24.32,26600.0,20.318,20.3766,20.318,20.3766,26600.0
2011-12-28 12:20:00,24.32,24.32,24.29,24.29,24600.0,20.3766,20.3766,20.3515,20.3515,24600.0
2011-12-28 12:30:00,24.29,24.29,24.25,24.27,18600.0,20.3515,20.3515,20.318,20.3347,18600.0
2011-12-28 12:40:00,24.25,24.25,24.23,24.25,17800.0,20.318,20.318,20.3012,20.318,17800.0
2011-12-28 12:50:00,24.25,24.27,24.21,24.23,26000.0,20.318,20.3347,20.2844,20.3012,26000.0
2011-12-28 13:00:00,24.24,24.31,24.24,24.27,76400.0,20.3096,20.3682,20.3096,20.3347,76400.0
2011-12-28 13:10:00,24.27,24.27,24.24,24.24,25000.0,20.3347,20.3347,20.3096,20.3096,25000.0
2011-12-28 13:20:00,24.24,24.24,24.23,24.23,18800.0,20.3096,20.3096,20.3012,20.3012,18800.0
2011-12-28 13:30:00,24.24,24.28,24.23,24.25,29000.0,20.3096,20.3431,20.3012,20.318,29000.0
2011-12-28 13:40:00,24.25,24.25,24.21,24.23,23800.0,20.318,20.318,20.2844,20.3012,23800.0
2011-12-28 13:50:00,24.23,24.25,24.2,24.25,23600.0,20.3012,20.318,20.2761,20.318,23600.0
2011-12-28 14:00:00,24.25,24.25,24.23,24.23,21800.0,20.318,20.318,20.3012,20.3012,21800.0
2011-12-28 14:10:00,24.22,24.24,24.21,24.22,19200.0,20.2928,20.3096,20.2844,20.2928,19200.0
2011-12-28 14:20:00,24.22,24.27,24.22,24.27,17400.0,20.2928,20.3347,20.2928,20.3347,17400.0
2011-12-28 14:30:00,24.27,24.27,24.23,24.25,27800.0,20.3347,20.3347,20.3012,20.318,27800.0
2011-12-28 14:40:00,24.24,24.25,24.21,24.21,28600.0,20.3096,20.318,20.2844,20.2844,28600.0
2011-12-28 14:50:00,24.21,24.23,24.18,24.18,39000.0,20.2844,20.3012,20.2593,20.2593,39000.0
2011-12-28 15:00:00,24.19,24.21,24.18,24.2,72800.0,20.2677,20.2844,20.2593,20.2761,72800.0
2011-12-28 15:10:00,24.21,24.21,24.14,24.14,61400.0,20.2844,20.2844,20.2258,20.2258,61400.0
2011-12-28 15:20:00,24.14,24.2,24.1,24.15,86000.0,20.2258,20.2761,20.1923,20.2342,86000.0
2011-12-28 15:30:00,24.15,24.18,24.12,24.18,67600.0,20.2342,20.2593,20.209,20.2593,67600.0
2011-12-28 15:40:00,24.18,24.27,24.18,24.27,130600.0,20.2593,20.3347,20.2593,20.3347,130600.0
2011-12-28 15:50:00,24.26,24.26,24.21,24.24,265200.0,20.3263,20.3263,20.2844,20.3096,265200.0
2011-12-29 09:30:00,24.35,24.4,24.22,24.33,50800.0,20.4017,20.4436,20.2928,20.385,50800.0
2011-12-29 09:40:00,24.33,24.35,24.27,24.28,58600.0,20.385,20.4017,20.3347,20.3431,58600.0
2011-12-29 09:50:00,24.28,24.31,24.25,24.25,40600.0,20.3431,20.3682,20.318,20.318,40600.0
2011-12-29 10:00:00,24.25,24.25,24.18,24.22,56400.0,20.318,20.318,20.2593,20.2928,56400.0
2011-12-29 10:10:00,24.2,24.21,24.14,24.14,47400.0,20.2761,20.2844,20.2258,20.2258,47400.0
2011-12-29 10:20:00,24.14,24.17,24.09,24.09,61400.0,20.2258,20.2509,20.1839,20.1839,61400.0
2011-12-29 10:30:00,24.09,24.13,24.08,24.08,35800.0,20.1839,20.2174,20.1755,20.1755,35800.0
2011-12-29 10:40:00,24.08,24.11,24.08,24.1,32400.0,20.1755,20.2007,20.1755,20.1923,32400.0
2011-12-29 10:50:00,24.1,24.13,24.07,24.08,55600.0,20.1923,20.2174,20.1671,20.1755,55600.0
2011-12-29 11:00:00,24.08,24.11,24.07,24.07,58600.0,20.1755,20.2007,20.1671,20.1671,58600.0
2011-12-29 11:10:00,24.07,24.11,24.06,24.09,39000.0,20.1671,20.2007,20.1588,20.1839,39000.0
2011-12-29 11:20:00,24.09,24.11,24.09,24.11,70000.0,20.1839,20.2007,20.1839,20.2007,70000.0
2011-12-29 11:30:00,24.11,24.22,24.11,24.21,116800.0,20.2007,20.2928,20.2007,20.2844,116800.0
2011-12-29 11:40:00,24.21,24.23,24.16,24.23,31200.0,20.2844,20.3012,20.2425,20.3012,31200.0
2011-12-29 11:50:00,24.23,24.25,24.18,24.18,34800.0,20.3012,20.318,20.2593,20.2593,34800.0
2011-12-29 12:00:00,24.19,24.19,24.16,24.18,25400.0,20.2677,20.2677,20.2425,20.2593,25400.0
2011-12-29 12:10:00,24.18,24.21,24.17,24.2,21200.0,20.2593,20.2844,20.2509,20.2761,21200.0
2011-12-29 12:20:00,24.2,24.24,24.19,24.24,19800.0,20.2761,20.3096,20.2677,20.3096,19800.0
2011-12-29 12:30:00,24.23,24.23,24.2,24.21,26000.0,20.3012,20.3012,20.2761,20.2844,26000.0
2011-12-29 12:40:00,24.21,24.23,24.21,24.22,32800.0,20.2844,20.3012,20.2844,20.2928,32800.0
2011-12-29 12:50:00,24.22,24.26,24.22,24.25,21600.0,20.2928,20.3263,20.2928,20.318,21600.0
2011-12-29 13:00:00,24.26,24.29,24.26,24.27,23000.0,20.3263,20.3515,20.3263,20.3347,23000.0
2011-12-29 13:10:00,24.27,24.27,24.22,24.24,26600.0,20.3347,20.3347,20.2928,20.3096,26600.0
2011-12-29 13:20:00,24.24,24.3,24.24,24.29,32400.0,20.3096,20.3598,20.3096,20.3515,32400.0
2011-12-29 13:30:00,24.29,24.34,24.29,24.34,43000.0,20.3515,20.3934,20.3515,20.3934,43000.0
2011-12-29 13:40:00,24.34,24.38,24.32,24.36,54800.0,20.3934,20.4269,20.3766,20.4101,54800.0
2011-12-29 13:50:00,24.36,24.43,24.36,24.4,77000.0,20.4101,20.4688,20.4101,20.4436,77000.0
2011-12-29 14:00:00,24.4,24.41,24.33,24.34,54600.0,20.4436,20.452,20.385,20.3934,54600.0
2011-12-29 14:10:00,24.33,24.34,24.31,24.31,31600.0,20.385,20.3934,20.3682,20.3682,31600.0
2011-12-29 14:20:00,24.31,24.31,24.25,24.26,115400.0,20.3682,20.3682,20.318,20.3263,115400.0
2011-12-29 14:30:00,24.26,24.28,24.24,24.27,59400.0,20.3263,20.3431,20.3096,20.3347,59400.0
2011-12-29 14:40:00,24.27,24.28,24.26,24.27,46000.0,20.3347,20.3431,20.3263,20.3347,46000.0
2011-12-29 14:50:00,24.27,24.28,24.25,24.25,46600.0,20.3347,20.3431,20.318,20.318,46600.0
2011-12-29 15:00:00,24.25,24.25,24.23,24.23,63800.0,20.318,20.318,20.3012,20.3012,63800.0
2011-12-29 15:10:00,24.23,24.26,24.22,24.24,73000.0,20.3012,20.3263,20.2928,20.3096,73000.0
2011-12-29 15:20:00,24.23,24.26,24.2,24.26,81200.0,20.3012,20.3263,20.2761,20.3263,81200.0
2011-12-29 15:30:00,24.26,24.27,24.25,24.26,51800.0,20.3263,20.3347,20.318,20.3263,51800.0
2011-12-29 15:40:00,24.27,24.29,24.25,24.28,108200.0,20.3347,20.3515,20.318,20.3431,108200.0
2011-12-29 15:50:00,24.28,24.29,24.24,24.28,142000.0,20.3431,20.3515,20.3096,20.3431,142000.0
2011-12-30 09:30:00,24.27,24.27,24.08,24.11,368400.0,20.3347,20.3347,20.1755,20.2007,368400.0
2011-12-30 09:40:00,24.1,24.11,23.99,24.04,238400.0,20.1923,20.2007,20.1001,20.142,238400.0
2011-12-30 09:50:00,24.05,24.07,23.97,23.98,212200.0,20.1504,20.1671,20.0834,20.0917,212200.0
2011-12-30 10:00:00,23.98,23.99,23.95,23.98,123800.0,20.0917,20.1001,20.0666,20.0917,123800.0
2011-12-30 10:10:00,23.97,23.99,23.88,23.9,212400.0,20.0834,20.1001,20.0079,20.0247,212400.0
2011-12-30 10:20:00,23.91,23.92,23.86,23.9,111200.0,20.0331,20.0415,19.9912,20.0247,111200.0
2011-12-30 10:30:00,23.9,23.91,23.86,23.87,84800.0,20.0247,20.0331,19.9912,19.9996,84800.0
2011-12-30 10:40:00,23.86,23.88,23.83,23.87,106000.0,19.9912,20.0079,19.9661,19.9996,106000.0
2011-12-30 10:50:00,23.88,23.9,23.86,23.87,88000.0,20.0079,20.0247,19.9912,19.9996,88000.0
2011-12-30 11:00:00,23.88,23.89,23.86,23.87,41600.0,20.0079,20.0163,19.9912,19.9996,41600.0
2011-12-30 11:10:00,23.87,23.88,23.86,23.86,40000.0,19.9996,20.0079,19.9912,19.9912,40000.0
2011-12-30 11:20:00,23.86,23.88,23.84,23.87,53400.0,19.9912,20.0079,19.9744,19.9996,53400.0
2011-12-30 11:30:00,23.86,23.88,23.86,23.88,33000.0,19.9912,20.0079,19.9912,20.0079,33000.0
2011-12-30 11:40:00,23.87,23.89,23.86,23.88,63200.0,19.9996,20.0163,19.9912,20.0079,63200.0
2011-12-30 11:50:00,23.88,23.9,23.86,23.86,147800.0,20.0079,20.0247,19.9912,19.9912,147800.0
2011-12-30 12:00:00,23.86,23.86,23.8,23.82,151800.0,19.9912,19.9912,19.9409,19.9577,151800.0
2011-12-30 12:10:00,23.82,23.82,23.79,23.82,71600.0,19.9577,19.9577,19.9325,19.9577,71600.0
2011-12-30 12:20:00,23.81,23.84,23.79,23.83,39600.0,19.9493,19.9744,19.9325,19.9661,39600.0
2011-12-30 12:30:00,23.83,23.86,23.83,23.85,85600.0,19.9661,19.9912,19.9661,19.9828,85600.0
2011-12-30 12:40:00,23.85,23.86,23.81,23.86,126400.0,19.9828,19.9912,19.9493,19.9912,126400.0
2011-12-30 12:50:00,23.86,23.88,23.85,23.88,131000.0,19.9912,20.0079,19.9828,20.0079,131000.0
2011-12-30 13:00:00,23.88,23.88,23.86,23.86,55000.0,20.0079,20.0079,19.9912,19.9912,55000.0
2011-12-30 13:10:00,23.86,23.87,23.85,23.85,40200.0,19.9912,19.9996,19.9828,19.9828,40200.0
2011-12-30 13:20:00,23.85,23.85,23.85,23.85,23400.0,19.9828,19.9828,19.9828,19.9828,23400.0
2011-12-30 13:30:00,23.85,23.87,23.85,23.87,23400.0,19.9828,19.9996,19.9828,19.9996,23400.0
2011-12-30 13:40:00,23.86,23.88,23.85,23.86,55400.0,19.9912,20.0079,19.9828,19.9912,55400.0
2011-12-30 13:50:00,23.86,23.86,23.86,23.86,22200.0,19.9912,19.9912,19.9912,19.9912,22200.0
2011-12-30 14:00:00,23.86,23.86,23.84,23.85,50400.0,19.9912,19.9912,19.9744,19.9828,50400.0
2011-12-30 14:10:00,23.85,23.86,23.84,23.86,26200.0,19.9828,19.9912,19.9744,19.9912,26200.0
2011-12-30 14:20:00,23.86,23.86,23.79,23.8,63600.0,19.9912,19.9912,19.9325,19.9409,63600.0
2011-12-30 14:30:00,23.81,23.81,23.79,23.8,79000.0,19.9493,19.9493,19.9325,19.9409,79000.0
2011-12-30 14:40:00,23.8,23.8,23.79,23.8,33000.0,19.9409,19.9409,19.9325,19.9409,33000.0
2011-12-30 14:50:00,23.79,23.8,23.75,23.76,107200.0,19.9325,19.9409,19.899,19.9074,107200.0
2011-12-30 15:00:00,23.76,23.88,23.76,23.86,107200.0,19.9074,20.0079,19.9074,19.9912,107200.0
2011-12-30 15:10:00,23.86,23.91,23.83,23.9,142200.0,19.9912,20.0331,19.9661,20.0247,142200.0
2011-12-30 15:20:00,23.9,23.92,23.88,23.9,193200.0,20.0247,20.0415,20.0079,20.0247,193200.0
2011-12-30 15:30:00,23.9,23.9,23.86,23.87,92200.0,20.0247,20.0247,19.9912,19.9996,92200.0
2011-12-30 15:40:00,23.88,23.88,23.82,23.85,142400.0,20.0079,20.0079,19.9577,19.9828,142400.0
2011-12-30 15:50:00,23.83,23.85,23.76,23.77,313600.0,19.9661,19.9828,19.9074,19.9158,313600.0
2012-01-03 09:30:00,24.24,24.27,24.08,24.13,332200.0,20.3096,20.3347,20.1755,20.2174,332200.0
2012-01-03 09:40:00,24.13,24.14,24.0,24.11,562800.0,20.2174,20.2258,20.1085,20.2007,562800.0
2012-01-03 09:50:00,24.1,24.11,24.08,24.1,84000.0,20.1923,20.2007,20.1755,20.1923,84000.0
2012-01-03 10:00:00,24.1,24.14,24.07,24.13,98000.0,20.1923,20.2258,20.1671,20.2174,98000.0
2012-01-03 10:10:00,24.11,24.13,24.09,24.11,63600.0,20.2007,20.2174,20.1839,20.2007,63600.0
2012-01-03 10:20:00,24.11,24.13,24.08,24.1,35800.0,20.2007,20.2174,20.1755,20.1923,35800.0
2012-01-03 10:30:00,24.1,24.11,24.08,24.1,136800.0,20.1923,20.2007,20.1755,20.1923,136800.0
2012-01-03 10:40:00,24.1,24.11,24.09,24.1,64600.0,20.1923,20.2007,20.1839,20.1923,64600.0
2012-01-03 10:50:00,24.09,24.11,24.09,24.09,61000.0,20.1839,20.2007,20.1839,20.1839,61000.0
2012-01-03 11:00:00,24.1,24.11,24.08,24.08,53200.0,20.1923,20.2007,20.1755,20.1755,53200.0
2012-01-03 11:10:00,24.07,24.1,24.07,24.1,64400.0,20.1671,20.1923,20.1671,20.1923,64400.0
2012-01-03 11:20:00,24.09,24.1,24.07,24.08,68800.0,20.1839,20.1923,20.1671,20.1755,68800.0
2012-01-03 11:30:00,24.08,24.09,24.0,24.0,161000.0,20.1755,20.1839,20.1085,20.1085,161000.0
2012-01-03 11:40:00,24.0,24.0,23.92,23.93,102400.0,20.1085,20.1085,20.0415,20.0498,102400.0
2012-01-03 11:50:00,23.92,23.97,23.92,23.96,60000.0,20.0415,20.0834,20.0415,20.075,60000.0
2012-01-03 12:00:00,23.96,23.96,23.8,23.81,166600.0,20.075,20.075,19.9409,19.9493,166600.0
2012-01-03 12:10:00,23.8,23.81,23.72,23.78,123000.0,19.9409,19.9493,19.8739,19.9242,123000.0
2012-01-03 12:20:00,23.78,23.81,23.78,23.8,53200.0,19.9242,19.9493,19.9242,19.9409,53200.0
2012-01-03 12:30:00,23.81,23.81,23.77,23.77,41800.0,19.9493,19.9493,19.9158,19.9158,41800.0
2012-01-03 12:40:00,23.77,23.81,23.73,23.73,81000.0,19.9158,19.9493,19.8823,19.8823,81000.0
2012-01-03 12:50:00,23.72,23.74,23.68,23.73,57600.0,19.8739,19.8906,19.8404,19.8823,57600.0
2012-01-03 13:00:00,23.73,23.73,23.66,23.67,67800.0,19.8823,19.8823,19.8236,19.832,67800.0
2012-01-03 13:10:00,23.67,23.67,23.6,23.61,65200.0,19.832,19.832,19.7733,19.7817,65200.0
2012-01-03 13:20:00,23.61,23.63,23.59,23.63,55600.0,19.7817,19.7985,19.765,19.7985,55600.0
2012-01-03 13:30:00,23.63,23.67,23.61,23.64,66600.0,19.7985,19.832,19.7817,19.8069,66600.0
2012-01-03 13:40:00,23.65,23.68,23.63,23.65,66600.0,19.8152,19.8404,19.7985,19.8152,66600.0
2012-01-03 13:50:00,23.65,23.66,23.61,23.64,47400.0,19.8152,19.8236,19.7817,19.8069,47400.0
2012-01-03 14:00:00,23.65,23.66,23.6,23.6,119400.0,19.8152,19.8236,19.7733,19.7733,119400.0
2012-01-03 14:10:00,23.6,23.61,23.58,23.59,100200.0,19.7733,19.7817,19.7566,19.765,100200.0
2012-01-03 14:20:00,23.59,23.6,23.57,23.6,89200.0,19.765,19.7733,19.7482,19.7733,89200.0
2012-01-03 14:30:00,23.6,23.65,23.59,23.61,74600.0,19.7733,19.8152,19.765,19.7817,74600.0
2012-01-03 14:40:00,23.61,23.61,23.58,23.59,115200.0,19.7817,19.7817,19.7566,19.765,115200.0
2012-01-03 14:50:00,23.59,23.59,23.54,23.56,137200.0,19.765,19.765,19.7231,19.7398,137200.0
2012-01-03 15:00:00,23.56,23.56,23.53,23.54,101000.0,19.7398,19.7398,19.7147,19.7231,101000.0
2012-01-03 15:10:00,23.55,23.59,23.54,23.57,85200.0,19.7315,19.765,19.7231,19.7482,85200.0
2012-01-03 15:20:00,23.58,23.59,23.53,23.56,78600.0,19.7566,19.765,19.7147,19.7398,78600.0
2012-01-03 15:30:00,23.56,23.58,23.53,23.55,74000.0,19.7398,19.7566,19.7147,19.7315,74000.0
2012-01-03 15:40:00,23.55,23.67,23.55,23.67,155800.0,19.7315,19.832,19.7315,19.832,155800.0
2012-01-03 15:50:00,23.68,23.69,23.64,23.65,607400.0,19.8404,19.8488,19.8069,19.8152,607400.0
2012-01-04 09:30:00,23.61,23.72,23.53,23.71,187400.0,19.7817,19.8739,19.7147,19.8655,187400.0
2012-01-04 09:40:00,23.72,23.77,23.68,23.74,122200.0,19.8739,19.9158,19.8404,19.8906,122200.0
2012-01-04 09:50:00,23.74,23.85,23.74,23.84,226600.0,19.8906,19.9828,19.8906,19.9744,226600.0
2012-01-04 10:00:00,23.84,23.92,23.79,23.8,196200.0,19.9744,20.0415,19.9325,19.9409,196200.0
2012-01-04 10:10:00,23.81,23.85,23.75,23.85,84800.0,19.9493,19.9828,19.899,19.9828,84800.0
2012-01-04 10:20:00,23.84,23.89,23.82,23.89,82000.0,19.9744,20.0163,19.9577,20.0163,82000.0
2012-01-04 10:30:00,23.89,23.95,23.87,23.93,364800.0,20.0163,20.0666,19.9996,20.0498,364800.0
2012-01-04 10:40:00,23.93,24.05,23.93,24.04,148800.0,20.0498,20.1504,20.0498,20.142,148800.0
2012-01-04 10:50:00,24.04,24.08,24.0,24.07,110200.0,20.142,20.1755,20.1085,20.1671,110200.0
2012-01-04 11:00:00,24.08,24.19,24.07,24.11,277200.0,20.1755,20.2677,20.1671,20.2007,277200.0
2012-01-04 11:10:00,24.11,24.15,24.09,24.14,112400.0,20.2007,20.2342,20.1839,20.2258,112400.0
2012-01-04 11:20:00,24.14,24.14,24.11,24.12,221800.0,20.2258,20.2258,20.2007,20.209,221800.0
2012-01-04 11:30:00,24.12,24.13,24.09,24.12,103600.0,20.209,20.2174,20.1839,20.209,103600.0
2012-01-04 11:40:00,24.13,24.13,24.09,24.1,130400.0,20.2174,20.2174,20.1839,20.1923,130400.0
2012-01-04 11:50:00,24.1,24.1,24.06,24.09,36400.0,20.1923,20.1923,20.1588,20.1839,36400.0
2012-01-04 12:00:00,24.09,24.13,24.07,24.1,97000.0,20.1839,20.2174,20.1671,20.1923,97000.0
2012-01-04 12:10:00,24.1,24.13,24.1,24.11,46200.0,20.1923,20.2174,20.1923,20.2007,46200.0
2012-01-04 12:20:00,24.11,24.12,24.06,24.08,123800.0,20.2007,20.209,20.1588,20.1755,123800.0
2012-01-04 12:30:00,24.08,24.11,24.08,24.11,36200.0,20.1755,20.2007,20.1755,20.2007,36200.0
2012-01-04 12:40:00,24.11,24.11,24.07,24.1,73000.0,20.2007,20.2007,20.1671,20.1923,73000.0
2012-01-04 12:50:00,24.09,24.1,24.08,24.1,53200.0,20.1839,20.1923,20.1755,20.1923,53200.0
2012-01-04 13:00:00,24.1,24.1,24.08,24.09,29600.0,20.1923,20.1923,20.1755,20.1839,29600.0
2012-01-04 13:10:00,24.08,24.1,24.07,24.08,40000.0,20.1755,20.1923,20.1671,20.1755,40000.0
2012-01-04 13:20:00,24.08,24.09,24.06,24.08,27800.0,20.1755,20.1839,20.1588,20.1755,27800.0
2012-01-04 13:30:00,24.08,24.08,23.98,23.99,182400.0,20.1755,20.1755,20.0917,20.1001,182400.0
2012-01-04 13:40:00,23.98,24.0,23.93,23.93,112800.0,20.0917,20.1085,20.0498,20.0498,112800.0
2012-01-04 13:50:00,23.93,23.94,23.9,23.92,77000.0,20.0498,20.0582,20.0247,20.0415,77000.0
2012-01-04 14:00:00,23.92,23.95,23.91,23.95,65800.0,20.0415,20.0666,20.0331,20.0666,65800.0
2012-01-04 14:10:00,23.95,23.99,23.93,23.95,133000.0,20.0666,20.1001,20.0498,20.0666,133000.0
2012-01-04 14:20:00,23.95,23.97,23.93,23.95,65200.0,20.0666,20.0834,20.0498,20.0666,65200.0
2012-01-04 14:30:00,23.96,24.0,23.96,23.97,48400.0,20.075,20.1085,20.075,20.0834,48400.0
2012-01-04 14:40:00,23.97,24.0,23.96,23.99,79800.0,20.0834,20.1085,20.075,20.1001,79800.0
2012-01-04 14:50:00,23.99,23.99,23.97,23.97,77400.0,20.1001,20.1001,20.0834,20.0834,77400.0
2012-01-04 15:00:00,23.97,23.98,23.96,23.97,74800.0,20.0834,20.0917,20.075,20.0834,74800.0
2012-01-04 15:10:00,23.98,23.99,23.93,23.94,152800.0,20.0917,20.1001,20.0498,20.0582,152800.0
2012-01-04 15:20:00,23.95,23.95,23.88,23.89,188400.0,20.0666,20.0666,20.0079,20.0163,188400.0
2012-01-04 15:30:00,23.89,23.91,23.88,23.9,147800.0,20.0163,20.0331,20.0079,20.0247,147800.0
2012-01-04 15:40:00,23.9,23.91,23.84,23.84,171400.0,20.0247,20.0331,19.9744,19.9744,171400.0
2012-01-04 15:50:00,23.84,23.86,23.81,23.81,498200.0,19.9744,19.9912,19.9493,19.9493,498200.0
2012-01-05 09:30:00,24.03,24.46,23.88,24.45,604200.0,20.1336,20.4939,20.0079,20.4855,604200.0
2012-01-05 09:40:00,24.45,24.45,24.18,24.24,418800.0,20.4855,20.4855,20.2593,20.3096,418800.0
2012-01-05 09:50:00,24.24,24.39,24.16,24.35,300800.0,20.3096,20.4353,20.2425,20.4017,300800.0
2012-01-05 10:00:00,24.35,24.43,24.32,24.42,122600.0,20.4017,20.4688,20.3766,20.4604,122600.0
2012-01-05 10:10:00,24.42,24.5,24.36,24.47,265200.0,20.4604,20.5274,20.4101,20.5023,265200.0
2012-01-05 10:20:00,24.47,24.48,24.36,24.48,144600.0,20.5023,20.5107,20.4101,20.5107,144600.0
2012-01-05 10:30:00,24.47,24.61,24.46,24.59,259800.0,20.5023,20.6196,20.4939,20.6028,259800.0
2012-01-05 10:40:00,24.59,24.62,24.53,24.55,340800.0,20.6028,20.628,20.5526,20.5693,340800.0
2012-01-05 10:50:00,24.54,24.68,24.53,24.67,157600.0,20.5609,20.6782,20.5526,20.6699,157600.0
2012-01-05 11:00:00,24.66,24.74,24.63,24.67,128800.0,20.6615,20.7285,20.6363,20.6699,128800.0
2012-01-05 11:10:00,24.67,24.84,24.67,24.77,297400.0,20.6699,20.8123,20.6699,20.7536,297400.0
2012-01-05 11:20:00,24.78,24.85,24.74,24.84,161800.0,20.762,20.8207,20.7285,20.8123,161800.0
2012-01-05 11:30:00,24.84,24.98,24.83,24.96,382400.0,20.8123,20.9296,20.8039,20.9128,382400.0
2012-01-05 11:40:00,24.96,25.0,24.95,24.99,252000.0,20.9128,20.9463,20.9045,20.938,252000.0
2012-01-05 11:50:00,24.99,25.0,24.95,24.99,89600.0,20.938,20.9463,20.9045,20.938,89600.0
2012-01-05 12:00:00,25.0,25.0,24.97,25.0,238400.0,20.9463,20.9463,20.9212,20.9463,238400.0
2012-01-05 12:10:00,25.0,25.21,25.0,25.18,697000.0,20.9463,21.1223,20.9463,21.0972,697000.0
2012-01-05 12:20:00,25.18,25.19,25.09,25.16,485000.0,21.0972,21.1055,21.0218,21.0804,485000.0
2012-01-05 12:30:00,25.16,25.19,25.05,25.05,184000.0,21.0804,21.1055,20.9882,20.9882,184000.0
2012-01-05 12:40:00,25.05,25.05,24.86,24.91,292400.0,20.9882,20.9882,20.829,20.8709,292400.0
2012-01-05 12:50:00,24.9,24.93,24.8,24.92,319000.0,20.8626,20.8877,20.7788,20.8793,319000.0
2012-01-05 13:00:00,24.91,24.95,24.85,24.93,105000.0,20.8709,20.9045,20.8207,20.8877,105000.0
2012-01-05 13:10:00,24.94,24.94,24.89,24.91,56800.0,20.8961,20.8961,20.8542,20.8709,56800.0
2012-01-05 13:20:00,24.91,24.92,24.86,24.9,58400.0,20.8709,20.8793,20.829,20.8626,58400.0
2012-01-05 13:30:00,24.9,25.02,24.9,25.0,135400.0,20.8626,20.9631,20.8626,20.9463,135400.0
2012-01-05 13:40:00,25.0,25.04,25.0,25.0,109600.0,20.9463,20.9799,20.9463,20.9463,109600.0
2012-01-05 13:50:00,25.0,25.03,24.97,25.0,115400.0,20.9463,20.9715,20.9212,20.9463,115400.0
2012-01-05 14:00:00,25.0,25.06,24.98,25.0,135000.0,20.9463,20.9966,20.9296,20.9463,135000.0
2012-01-05 14:10:00,25.0,25.01,24.98,25.0,106200.0,20.9463,20.9547,20.9296,20.9463,106200.0
2012-01-05 14:20:00,25.0,25.0,24.96,24.97,112200.0,20.9463,20.9463,20.9128,20.9212,112200.0
2012-01-05 14:30:00,24.97,25.14,24.97,25.13,181600.0,20.9212,21.0636,20.9212,21.0553,181600.0
2012-01-05 14:40:00,25.14,25.24,25.13,25.22,143200.0,21.0636,21.1474,21.0553,21.1307,143200.0
2012-01-05 14:50:00,25.22,25.27,25.2,25.25,229800.0,21.1307,21.1726,21.1139,21.1558,229800.0
2012-01-05 15:00:00,25.25,25.27,25.21,25.25,205600.0,21.1558,21.1726,21.1223,21.1558,205600.0
2012-01-05 15:10:00,25.25,25.26,25.19,25.23,238000.0,21.1558,21.1642,21.1055,21.1391,238000.0
2012-01-05 15:20:00,25.22,25.23,25.18,25.21,207000.0,21.1307,21.1391,21.0972,21.1223,207000.0
2012-01-05 15:30:00,25.22,25.28,25.2,25.23,203000.0,21.1307,21.1809,21.1139,21.1391,203000.0
2012-01-05 15:40:00,25.23,25.3,25.2,25.27,288000.0,21.1391,21.1977,21.1139,21.1726,288000.0
2012-01-05 15:50:00,25.26,25.28,25.2,25.21,613400.0,21.1642,21.1809,21.1139,21.1223,613400.0
2012-01-06 09:30:00,25.22,25.25,25.06,25.15,196800.0,21.1307,21.1558,20.9966,21.072,196800.0
2012-01-06 09:40:00,25.15,25.35,25.15,25.26,245000.0,21.072,21.2396,21.072,21.1642,245000.0
2012-01-06 09:50:00,25.27,25.28,25.2,25.21,168400.0,21.1726,21.1809,21.1139,21.1223,168400.0
2012-01-06 10:00:00,25.21,25.35,25.2,25.3,128000.0,21.1223,21.2396,21.1139,21.1977,128000.0
2012-01-06 10:10:00,25.3,25.43,25.3,25.4,221600.0,21.1977,21.3066,21.1977,21.2815,221600.0
2012-01-06 10:20:00,25.42,25.44,25.38,25.38,139000.0,21.2982,21.315,21.2647,21.2647,139000.0
2012-01-06 10:30:00,25.38,25.39,25.35,25.36,73800.0,21.2647,21.2731,21.2396,21.248,73800.0
2012-01-06 10:40:00,25.36,25.43,25.35,25.4,167400.0,21.248,21.3066,21.2396,21.2815,167400.0
2012-01-06 10:50:00,25.39,25.45,25.38,25.45,130800.0,21.2731,21.3234,21.2647,21.3234,130800.0
2012-01-06 11:00:00,25.45,25.46,25.4,25.43,134600.0,21.3234,21.3318,21.2815,21.3066,134600.0
2012-01-06 11:10:00,25.43,25.45,25.42,25.44,78600.0,21.3066,21.3234,21.2982,21.315,78600.0
2012-01-06 11:20:00,25.43,25.45,25.41,25.45,62200.0,21.3066,21.3234,21.2899,21.3234,62200.0
2012-01-06 11:30:00,25.45,25.45,25.4,25.4,89600.0,21.3234,21.3234,21.2815,21.2815,89600.0
2012-01-06 11:40:00,25.4,25.46,25.39,25.44,54400.0,21.2815,21.3318,21.2731,21.315,54400.0
2012-01-06 11:50:00,25.45,25.46,25.42,25.45,95200.0,21.3234,21.3318,21.2982,21.3234,95200.0
2012-01-06 12:00:00,25.45,25.46,25.38,25.39,104600.0,21.3234,21.3318,21.2647,21.2731,104600.0
2012-01-06 12:10:00,25.39,25.4,25.37,25.39,50400.0,21.2731,21.2815,21.2563,21.2731,50400.0
2012-01-06 12:20:00,25.39,25.43,25.39,25.4,117000.0,21.2731,21.3066,21.2731,21.2815,117000.0
2012-01-06 12:30:00,25.4,25.44,25.39,25.41,49800.0,21.2815,21.315,21.2731,21.2899,49800.0
2012-01-06 12:40:00,25.41,25.41,25.32,25.34,68800.0,21.2899,21.2899,21.2145,21.2312,68800.0
2012-01-06 12:50:00,25.35,25.35,25.29,25.3,48600.0,21.2396,21.2396,21.1893,21.1977,48600.0
2012-01-06 13:00:00,25.29,25.35,25.29,25.34,47600.0,21.1893,21.2396,21.1893,21.2312,47600.0
2012-01-06 13:10:00,25.33,25.33,25.28,25.32,78200.0,21.2228,21.2228,21.1809,21.2145,78200.0
2012-01-06 13:20:00,25.32,25.34,25.3,25.34,46200.0,21.2145,21.2312,21.1977,21.2312,46200.0
2012-01-06 13:30:00,25.33,25.36,25.3,25.36,49800.0,21.2228,21.248,21.1977,21.248,49800.0
2012-01-06 13:40:00,25.36,25.38,25.33,25.34,53200.0,21.248,21.2647,21.2228,21.2312,53200.0
2012-01-06 13:50:00,25.34,25.39,25.33,25.36,81800.0,21.2312,21.2731,21.2228,21.248,81800.0
2012-01-06 14:00:00,25.36,25.37,25.31,25.34,271800.0,21.248,21.2563,21.2061,21.2312,271800.0
2012-01-06 14:10:00,25.34,25.35,25.31,25.34,75000.0,21.2312,21.2396,21.2061,21.2312,75000.0
2012-01-06 14:20:00,25.34,25.34,25.32,25.33,65400.0,21.2312,21.2312,21.2145,21.2228,65400.0
2012-01-06 14:30:00,25.33,25.36,25.33,25.35,60600.0,21.2228,21.248,21.2228,21.2396,60600.0
2012-01-06 14:40:00,25.35,25.36,25.34,25.35,54000.0,21.2396,21.248,21.2312,21.2396,54000.0
2012-01-06 14:50:00,25.35,25.36,25.34,25.35,65800.0,21.2396,21.248,21.2312,21.2396,65800.0
2012-01-06 15:00:00,25.34,25.39,25.34,25.39,104600.0,21.2312,21.2731,21.2312,21.2731,104600.0
2012-01-06 15:10:00,25.38,25.39,25.35,25.38,111200.0,21.2647,21.2731,21.2396,21.2647,111200.0
2012-01-06 15:20:00,25.38,25.41,25.35,25.4,103400.0,21.2647,21.2899,21.2396,21.2815,103400.0
2012-01-06 15:30:00,25.4,25.4,25.38,25.39,114600.0,21.2815,21.2815,21.2647,21.2731,114600.0
2012-01-06 15:40:00,25.39,25.41,25.38,25.39,141000.0,21.2731,21.2899,21.2647,21.2731,141000.0
2012-01-06 15:50:00,25.4,25.4,25.35,25.38,291400.0,21.2815,21.2815,21.2396,21.2647,291400.0
2012-01-09 09:30:00,25.42,25.42,25.27,25.38,185400.0,21.2982,21.2982,21.1726,21.2647,185400.0
2012-01-09 09:40:00,25.38,25.38,25.22,25.24,75200.0,21.2647,21.2647,21.1307,21.1474,75200.0
2012-01-09 09:50:00,25.24,25.35,25.18,25.22,192000.0,21.1474,21.2396,21.0972,21.1307,192000.0
2012-01-09 10:00:00,25.23,25.28,25.18,25.25,210600.0,21.1391,21.1809,21.0972,21.1558,210600.0
2012-01-09 10:10:00,25.25,25.36,25.25,25.33,104200.0,21.1558,21.248,21.1558,21.2228,104200.0
2012-01-09 10:20:00,25.33,25.33,25.27,25.29,45000.0,21.2228,21.2228,21.1726,21.1893,45000.0
2012-01-09 10:30:00,25.29,25.29,25.22,25.24,70800.0,21.1893,21.1893,21.1307,21.1474,70800.0
2012-01-09 10:40:00,25.24,25.25,25.2,25.21,112400.0,21.1474,21.1558,21.1139,21.1223,112400.0
2012-01-09 10:50:00,25.21,25.21,25.17,25.19,83400.0,21.1223,21.1223,21.0888,21.1055,83400.0
2012-01-09 11:00:00,25.19,25.25,25.17,25.21,67600.0,21.1055,21.1558,21.0888,21.1223,67600.0
2012-01-09 11:10:00,25.21,25.21,25.13,25.13,73400.0,21.1223,21.1223,21.0553,21.0553,73400.0
2012-01-09 11:20:00,25.13,25.19,25.13,25.16,87000.0,21.0553,21.1055,21.0553,21.0804,87000.0
2012-01-09 11:30:00,25.16,25.19,25.14,25.19,71000.0,21.0804,21.1055,21.0636,21.1055,71000.0
2012-01-09 11:40:00,25.2,25.24,25.18,25.23,59800.0,21.1139,21.1474,21.0972,21.1391,59800.0
2012-01-09 11:50:00,25.22,25.25,25.22,25.24,38400.0,21.1307,21.1558,21.1307,21.1474,38400.0
2012-01-09 12:00:00,25.25,25.25,25.19,25.22,32800.0,21.1558,21.1558,21.1055,21.1307,32800.0
2012-01-09 12:10:00,25.23,25.24,25.18,25.18,151200.0,21.1391,21.1474,21.0972,21.0972,151200.0
2012-01-09 12:20:00,25.18,25.18,25.12,25.15,152000.0,21.0972,21.0972,21.0469,21.072,152000.0
2012-01-09 12:30:00,25.15,25.18,25.13,25.17,99800.0,21.072,21.0972,21.0553,21.0888,99800.0
2012-01-09 12:40:00,25.17,25.17,25.1,25.15,88400.0,21.0888,21.0888,21.0301,21.072,88400.0
2012-01-09 12:50:00,25.16,25.16,25.09,25.1,52600.0,21.0804,21.0804,21.0218,21.0301,52600.0
2012-01-09 13:00:00,25.1,25.15,25.1,25.14,53800.0,21.0301,21.072,21.0301,21.0636,53800.0
2012-01-09 13:10:00,25.14,25.17,25.13,25.16,34600.0,21.0636,21.0888,21.0553,21.0804,34600.0
2012-01-09 13:20:00,25.16,25.21,25.16,25.17,31800.0,21.0804,21.1223,21.0804,21.0888,31800.0
2012-01-09 13:30:00,25.17,25.18,25.15,25.18,41000.0,21.0888,21.0972,21.072,21.0972,41000.0
2012-01-09 13:40:00,25.18,25.19,25.16,25.19,63600.0,21.0972,21.1055,21.0804,21.1055,63600.0
2012-01-09 13:50:00,25.18,25.21,25.16,25.2,76400.0,21.0972,21.1223,21.0804,21.1139,76400.0
2012-01-09 14:00:00,25.2,25.24,25.19,25.23,85800.0,21.1139,21.1474,21.1055,21.1391,85800.0
2012-01-09 14:10:00,25.23,25.25,25.22,25.22,98400.0,21.1391,21.1558,21.1307,21.1307,98400.0
2012-01-09 14:20:00,25.22,25.24,25.18,25.18,77600.0,21.1307,21.1474,21.0972,21.0972,77600.0
2012-01-09 14:30:00,25.18,25.23,25.16,25.16,60800.0,21.0972,21.1391,21.0804,21.0804,60800.0
2012-01-09 14:40:00,25.16,25.19,25.14,25.19,81600.0,21.0804,21.1055,21.0636,21.1055,81600.0
2012-01-09 14:50:00,25.19,25.21,25.15,25.18,525400.0,21.1055,21.1223,21.072,21.0972,525400.0
2012-01-09 15:00:00,25.18,25.23,25.16,25.21,130200.0,21.0972,21.1391,21.0804,21.1223,130200.0
2012-01-09 15:10:00,25.21,25.22,25.15,25.17,96800.0,21.1223,21.1307,21.072,21.0888,96800.0
2012-01-09 15:20:00,25.17,25.23,25.17,25.22,129400.0,21.0888,21.1391,21.0888,21.1307,129400.0
2012-01-09 15:30:00,25.22,25.25,25.2,25.21,103400.0,21.1307,21.1558,21.1139,21.1223,103400.0
2012-01-09 15:40:00,25.21,25.22,25.18,25.18,236000.0,21.1223,21.1307,21.0972,21.0972,236000.0
2012-01-09 15:50:00,25.18,25.22,25.17,25.19,489200.0,21.0972,21.1307,21.0888,21.1055,489200.0
2012-01-10 09:30:00,25.39,25.4,25.21,25.24,377800.0,21.2731,21.2815,21.1223,21.1474,377800.0
2012-01-10 09:40:00,25.25,25.26,25.13,25.16,314600.0,21.1558,21.1642,21.0553,21.0804,314600.0
2012-01-10 09:50:00,25.16,25.24,25.16,25.22,95400.0,21.0804,21.1474,21.0804,21.1307,95400.0
2012-01-10 10:00:00,25.22,25.24,25.2,25.22,88000.0,21.1307,21.1474,21.1139,21.1307,88000.0
2012-01-10 10:10:00,25.21,25.27,25.19,25.27,185400.0,21.1223,21.1726,21.1055,21.1726,185400.0
2012-01-10 10:20:00,25.27,25.28,25.18,25.23,218400.0,21.1726,21.1809,21.0972,21.1391,218400.0
2012-01-10 10:30:00,25.23,25.26,25.2,25.2,80200.0,21.1391,21.1642,21.1139,21.1139,80200.0
2012-01-10 10:40:00,25.2,25.25,25.2,25.22,40600.0,21.1139,21.1558,21.1139,21.1307,40600.0
2012-01-10 10:50:00,25.22,25.22,25.17,25.17,68200.0,21.1307,21.1307,21.0888,21.0888,68200.0
2012-01-10 11:00:00,25.16,25.21,25.14,25.18,91000.0,21.0804,21.1223,21.0636,21.0972,91000.0
2012-01-10 11:10:00,25.18,25.18,25.14,25.14,163000.0,21.0972,21.0972,21.0636,21.0636,163000.0
2012-01-10 11:20:00,25.14,25.2,25.12,25.19,343200.0,21.0636,21.1139,21.0469,21.1055,343200.0
2012-01-10 11:30:00,25.19,25.21,25.1,25.11,307000.0,21.1055,21.1223,21.0301,21.0385,307000.0
2012-01-10 11:40:00,25.11,25.12,25.1,25.11,54800.0,21.0385,21.0469,21.0301,21.0385,54800.0
2012-01-10 11:50:00,25.11,25.17,25.1,25.17,176600.0,21.0385,21.0888,21.0301,21.0888,176600.0
2012-01-10 12:00:00,25.17,25.17,25.1,25.11,325000.0,21.0888,21.0888,21.0301,21.0385,325000.0
2012-01-10 12:10:00,25.13,25.13,25.1,25.11,102600.0,21.0553,21.0553,21.0301,21.0385,102600.0
2012-01-10 12:20:00,25.11,25.12,25.06,25.07,211200.0,21.0385,21.0469,20.9966,21.005,211200.0
2012-01-10 12:30:00,25.07,25.07,25.01,25.04,76400.0,21.005,21.005,20.9547,20.9799,76400.0
2012-01-10 12:40:00,25.05,25.1,25.02,25.03,96800.0,20.9882,21.0301,20.9631,20.9715,96800.0
2012-01-10 12:50:00,25.03,25.05,25.02,25.05,31000.0,20.9715,20.9882,20.9631,20.9882,31000.0
2012-01-10 13:00:00,25.05,25.05,25.02,25.04,39800.0,20.9882,20.9882,20.9631,20.9799,39800.0
2012-01-10 13:10:00,25.04,25.05,25.01,25.04,47800.0,20.9799,20.9882,20.9547,20.9799,47800.0
2012-01-10 13:20:00,25.04,25.05,25.02,25.05,34000.0,20.9799,20.9882,20.9631,20.9882,34000.0
2012-01-10 13:30:00,25.04,25.13,25.04,25.11,65000.0,20.9799,21.0553,20.9799,21.0385,65000.0
2012-01-10 13:40:00,25.11,25.14,25.11,25.12,56800.0,21.0385,21.0636,21.0385,21.0469,56800.0
2012-01-10 13:50:00,25.11,25.15,25.11,25.15,60000.0,21.0385,21.072,21.0385,21.072,60000.0
2012-01-10 14:00:00,25.16,25.17,25.11,25.11,93800.0,21.0804,21.0888,21.0385,21.0385,93800.0
2012-01-10 14:10:00,25.12,25.13,25.11,25.11,57200.0,21.0469,21.0553,21.0385,21.0385,57200.0
2012-01-10 14:20:00,25.12,25.14,25.11,25.13,43200.0,21.0469,21.0636,21.0385,21.0553,43200.0
2012-01-10 14:30:00,25.14,25.15,25.11,25.13,77000.0,21.0636,21.072,21.0385,21.0553,77000.0
2012-01-10 14:40:00,25.13,25.18,25.11,25.16,97600.0,21.0553,21.0972,21.0385,21.0804,97600.0
2012-01-10 14:50:00,25.16,25.16,25.12,25.13,64200.0,21.0804,21.0804,21.0469,21.0553,64200.0
2012-01-10 15:00:00,25.13,25.17,25.13,25.16,67800.0,21.0553,21.0888,21.0553,21.0804,67800.0
2012-01-10 15:10:00,25.15,25.16,25.12,25.13,70200.0,21.072,21.0804,21.0469,21.0553,70200.0
2012-01-10 15:20:00,25.13,25.16,25.11,25.16,91600.0,21.0553,21.0804,21.0385,21.0804,91600.0
2012-01-10 15:30:00,25.15,25.18,25.15,25.17,95000.0,21.072,21.0972,21.072,21.0888,95000.0
2012-01-10 15:40:00,25.17,25.2,25.17,25.18,227400.0,21.0888,21.1139,21.0888,21.0972,227400.0
2012-01-10 15:50:00,25.18,25.18,25.13,25.16,280000.0,21.0972,21.0972,21.0553,21.0804,280000.0
2012-01-11 09:30:00,25.18,25.37,25.11,25.24,148200.0,21.0972,21.2563,21.0385,21.1474,148200.0
2012-01-11 09:40:00,25.23,25.29,25.2,25.23,200400.0,21.1391,21.1893,21.1139,21.1391,200400.0
2012-01-11 09:50:00,25.24,25.25,25.17,25.2,185600.0,21.1474,21.1558,21.0888,21.1139,185600.0
2012-01-11 10:00:00,25.2,25.21,25.18,25.19,99200.0,21.1139,21.1223,21.0972,21.1055,99200.0
2012-01-11 10:10:00,25.2,25.2,25.13,25.17,116200.0,21.1139,21.1139,21.0553,21.0888,116200.0
2012-01-11 10:20:00,25.18,25.24,25.17,25.21,30600.0,21.0972,21.1474,21.0888,21.1223,30600.0
2012-01-11 10:30:00,25.22,25.29,25.22,25.28,34600.0,21.1307,21.1893,21.1307,21.1809,34600.0
2012-01-11 10:40:00,25.29,25.33,25.28,25.33,139600.0,21.1893,21.2228,21.1809,21.2228,139600.0
2012-01-11 10:50:00,25.32,25.36,25.3,25.36,113600.0,21.2145,21.248,21.1977,21.248,113600.0
2012-01-11 11:00:00,25.36,25.36,25.31,25.32,78200.0,21.248,21.248,21.2061,21.2145,78200.0
2012-01-11 11:10:00,25.32,25.35,25.31,25.31,39000.0,21.2145,21.2396,21.2061,21.2061,39000.0
2012-01-11 11:20:00,25.31,25.31,25.27,25.28,64400.0,21.2061,21.2061,21.1726,21.1809,64400.0
2012-01-11 11:30:00,25.27,25.3,25.25,25.29,69200.0,21.1726,21.1977,21.1558,21.1893,69200.0
2012-01-11 11:40:00,25.28,25.34,25.28,25.34,42200.0,21.1809,21.2312,21.1809,21.2312,42200.0
2012-01-11 11:50:00,25.33,25.33,25.27,25.29,45200.0,21.2228,21.2228,21.1726,21.1893,45200.0
2012-01-11 12:00:00,25.3,25.31,25.27,25.3,134400.0,21.1977,21.2061,21.1726,21.1977,134400.0
2012-01-11 12:10:00,25.3,25.31,25.28,25.31,28600.0,21.1977,21.2061,21.1809,21.2061,28600.0
2012-01-11 12:20:00,25.3,25.31,25.28,25.3,51800.0,21.1977,21.2061,21.1809,21.1977,51800.0
2012-01-11 12:30:00,25.3,25.31,25.28,25.29,98800.0,21.1977,21.2061,21.1809,21.1893,98800.0
2012-01-11 12:40:00,25.3,25.31,25.26,25.26,45000.0,21.1977,21.2061,21.1642,21.1642,45000.0
2012-01-11 12:50:00,25.25,25.28,25.24,25.26,44000.0,21.1558,21.1809,21.1474,21.1642,44000.0
2012-01-11 13:00:00,25.26,25.28,25.25,25.25,26600.0,21.1642,21.1809,21.1558,21.1558,26600.0
2012-01-11 13:10:00,25.25,25.26,25.24,25.25,43000.0,21.1558,21.1642,21.1474,21.1558,43000.0
2012-01-11 13:20:00,25.25,25.26,25.24,25.25,24400.0,21.1558,21.1642,21.1474,21.1558,24400.0
2012-01-11 13:30:00,25.25,25.29,25.24,25.28,71200.0,21.1558,21.1893,21.1474,21.1809,71200.0
2012-01-11 13:40:00,25.28,25.33,25.28,25.3,125800.0,21.1809,21.2228,21.1809,21.1977,125800.0
2012-01-11 13:50:00,25.3,25.31,25.28,25.29,84800.0,21.1977,21.2061,21.1809,21.1893,84800.0
2012-01-11 14:00:00,25.28,25.32,25.27,25.29,86200.0,21.1809,21.2145,21.1726,21.1893,86200.0
2012-01-11 14:10:00,25.3,25.3,25.28,25.29,32000.0,21.1977,21.1977,21.1809,21.1893,32000.0
2012-01-11 14:20:00,25.29,25.32,25.28,25.31,94600.0,21.1893,21.2145,21.1809,21.2061,94600.0
2012-01-11 14:30:00,25.31,25.33,25.3,25.31,32000.0,21.2061,21.2228,21.1977,21.2061,32000.0
2012-01-11 14:40:00,25.31,25.33,25.29,25.29,86600.0,21.2061,21.2228,21.1893,21.1893,86600.0
2012-01-11 14:50:00,25.29,25.31,25.29,25.31,61000.0,21.1893,21.2061,21.1893,21.2061,61000.0
2012-01-11 15:00:00,25.3,25.31,25.29,25.3,39400.0,21.1977,21.2061,21.1893,21.1977,39400.0
2012-01-11 15:10:00,25.3,25.35,25.29,25.35,156800.0,21.1977,21.2396,21.1893,21.2396,156800.0
2012-01-11 15:20:00,25.35,25.4,25.34,25.36,72000.0,21.2396,21.2815,21.2312,21.248,72000.0
2012-01-11 15:30:00,25.36,25.39,25.34,25.39,59000.0,21.248,21.2731,21.2312,21.2731,59000.0
2012-01-11 15:40:00,25.39,25.39,25.34,25.36,71000.0,21.2731,21.2731,21.2312,21.248,71000.0
2012-01-11 15:50:00,25.36,25.38,25.34,25.36,145000.0,21.248,21.2647,21.2312,21.248,145000.0
2012-01-12 09:30:00,25.41,25.5,25.36,25.46,88600.0,21.2899,21.3653,21.248,21.3318,88600.0
2012-01-12 09:40:00,25.45,25.49,25.36,25.45,109600.0,21.3234,21.3569,21.248,21.3234,109600.0
2012-01-12 09:50:00,25.45,25.55,25.44,25.52,132800.0,21.3234,21.4072,21.315,21.382,132800.0
2012-01-12 10:00:00,25.51,25.55,25.42,25.48,298800.0,21.3736,21.4072,21.2982,21.3485,298800.0
2012-01-12 10:10:00,25.48,25.51,25.47,25.49,190000.0,21.3485,21.3736,21.3401,21.3569,190000.0
2012-01-12 10:20:00,25.49,25.61,25.48,25.55,184800.0,21.3569,21.4574,21.3485,21.4072,184800.0
2012-01-12 10:30:00,25.55,25.56,25.44,25.5,166600.0,21.4072,21.4155,21.315,21.3653,166600.0
2012-01-12 10:40:00,25.5,25.55,25.47,25.51,78600.0,21.3653,21.4072,21.3401,21.3736,78600.0
2012-01-12 10:50:00,25.51,25.53,25.47,25.48,78000.0,21.3736,21.3904,21.3401,21.3485,78000.0
2012-01-12 11:00:00,25.5,25.54,25.48,25.51,57600.0,21.3653,21.3988,21.3485,21.3736,57600.0
2012-01-12 11:10:00,25.51,25.55,25.51,25.54,29400.0,21.3736,21.4072,21.3736,21.3988,29400.0
2012-01-12 11:20:00,25.53,25.55,25.49,25.55,57400.0,21.3904,21.4072,21.3569,21.4072,57400.0
2012-01-12 11:30:00,25.54,25.54,25.5,25.53,37200.0,21.3988,21.3988,21.3653,21.3904,37200.0
2012-01-12 11:40:00,25.53,25.55,25.5,25.54,97000.0,21.3904,21.4072,21.3653,21.3988,97000.0
2012-01-12 11:50:00,25.54,25.54,25.5,25.52,23800.0,21.3988,21.3988,21.3653,21.382,23800.0
2012-01-12 12:00:00,25.52,25.52,25.47,25.49,67600.0,21.382,21.382,21.3401,21.3569,67600.0
2012-01-12 12:10:00,25.49,25.52,25.48,25.52,28400.0,21.3569,21.382,21.3485,21.382,28400.0
2012-01-12 12:20:00,25.51,25.52,25.48,25.5,28200.0,21.3736,21.382,21.3485,21.3653,28200.0
2012-01-12 12:30:00,25.5,25.5,25.48,25.5,70600.0,21.3653,21.3653,21.3485,21.3653,70600.0
2012-01-12 12:40:00,25.5,25.51,25.5,25.5,52800.0,21.3653,21.3736,21.3653,21.3653,52800.0
2012-01-12 12:50:00,25.5,25.55,25.5,25.53,35200.0,21.3653,21.4072,21.3653,21.3904,35200.0
2012-01-12 13:00:00,25.53,25.56,25.51,25.55,31600.0,21.3904,21.4155,21.3736,21.4072,31600.0
2012-01-12 13:10:00,25.56,25.61,25.56,25.6,69200.0,21.4155,21.4574,21.4155,21.4491,69200.0
2012-01-12 13:20:00,25.58,25.58,25.52,25.55,25800.0,21.4323,21.4323,21.382,21.4072,25800.0
2012-01-12 13:30:00,25.55,25.56,25.47,25.49,48400.0,21.4072,21.4155,21.3401,21.3569,48400.0
2012-01-12 13:40:00,25.49,25.5,25.48,25.5,71600.0,21.3569,21.3653,21.3485,21.3653,71600.0
2012-01-12 13:50:00,25.5,25.52,25.48,25.5,162000.0,21.3653,21.382,21.3485,21.3653,162000.0
2012-01-12 14:00:00,25.5,25.51,25.48,25.5,55800.0,21.3653,21.3736,21.3485,21.3653,55800.0
2012-01-12 14:10:00,25.49,25.51,25.49,25.5,23400.0,21.3569,21.3736,21.3569,21.3653,23400.0
2012-01-12 14:20:00,25.5,25.51,25.45,25.49,50800.0,21.3653,21.3736,21.3234,21.3569,50800.0
2012-01-12 14:30:00,25.48,25.51,25.48,25.5,21400.0,21.3485,21.3736,21.3485,21.3653,21400.0
2012-01-12 14:40:00,25.5,25.52,25.49,25.49,23000.0,21.3653,21.382,21.3569,21.3569,23000.0
2012-01-12 14:50:00,25.5,25.51,25.48,25.5,29000.0,21.3653,21.3736,21.3485,21.3653,29000.0
2012-01-12 15:00:00,25.5,25.5,25.49,25.5,54200.0,21.3653,21.3653,21.3569,21.3653,54200.0
2012-01-12 15:10:00,25.49,25.52,25.48,25.52,60600.0,21.3569,21.382,21.3485,21.382,60600.0
2012-01-12 15:20:00,25.52,25.54,25.51,25.53,53800.0,21.382,21.3988,21.3736,21.3904,53800.0
2012-01-12 15:30:00,25.53,25.55,25.51,25.53,81000.0,21.3904,21.4072,21.3736,21.3904,81000.0
2012-01-12 15:40:00,25.53,25.63,25.53,25.56,208400.0,21.3904,21.4742,21.3904,21.4155,208400.0
2012-01-12 15:50:00,25.56,25.61,25.56,25.57,322600.0,21.4155,21.4574,21.4155,21.4239,322600.0
2012-01-13 09:30:00,25.49,25.55,25.46,25.5,126000.0,21.3569,21.4072,21.3318,21.3653,126000.0
2012-01-13 09:40:00,25.5,25.53,25.43,25.5,77000.0,21.3653,21.3904,21.3066,21.3653,77000.0
2012-01-13 09:50:00,25.5,25.56,25.47,25.53,271400.0,21.3653,21.4155,21.3401,21.3904,271400.0
2012-01-13 10:00:00,25.53,25.56,25.49,25.55,80800.0,21.3904,21.4155,21.3569,21.4072,80800.0
2012-01-13 10:10:00,25.55,25.55,25.48,25.5,64000.0,21.4072,21.4072,21.3485,21.3653,64000.0
2012-01-13 10:20:00,25.5,25.59,25.49,25.59,51800.0,21.3653,21.4407,21.3569,21.4407,51800.0
2012-01-13 10:30:00,25.59,25.67,25.58,25.67,117400.0,21.4407,21.5077,21.4323,21.5077,117400.0
2012-01-13 10:40:00,25.67,25.68,25.64,25.66,263000.0,21.5077,21.5161,21.4826,21.4993,263000.0
2012-01-13 10:50:00,25.66,25.7,25.65,25.68,59800.0,21.4993,21.5328,21.4909,21.5161,59800.0
2012-01-13 11:00:00,25.68,25.74,25.67,25.73,187800.0,21.5161,21.5664,21.5077,21.558,187800.0
2012-01-13 11:10:00,25.72,25.75,25.71,25.73,78600.0,21.5496,21.5747,21.5412,21.558,78600.0
2012-01-13 11:20:00,25.72,25.74,25.65,25.66,104000.0,21.5496,21.5664,21.4909,21.4993,104000.0
2012-01-13 11:30:00,25.66,25.72,25.66,25.72,84600.0,21.4993,21.5496,21.4993,21.5496,84600.0
2012-01-13 11:40:00,25.73,25.75,25.73,25.75,40400.0,21.558,21.5747,21.558,21.5747,40400.0
2012-01-13 11:50:00,25.74,25.75,25.7,25.7,36800.0,21.5664,21.5747,21.5328,21.5328,36800.0
2012-01-13 12:00:00,25.7,25.7,25.67,25.67,35000.0,21.5328,21.5328,21.5077,21.5077,35000.0
2012-01-13 12:10:00,25.68,25.68,25.61,25.62,34600.0,21.5161,21.5161,21.4574,21.4658,34600.0
2012-01-13 12:20:00,25.61,25.63,25.59,25.59,18000.0,21.4574,21.4742,21.4407,21.4407,18000.0
2012-01-13 12:30:00,25.59,25.59,25.56,25.56,19400.0,21.4407,21.4407,21.4155,21.4155,19400.0
2012-01-13 12:40:00,25.56,25.56,25.53,25.56,17000.0,21.4155,21.4155,21.3904,21.4155,17000.0
2012-01-13 12:50:00,25.56,25.58,25.54,25.55,21000.0,21.4155,21.4323,21.3988,21.4072,21000.0
2012-01-13 13:00:00,25.55,25.57,25.49,25.49,70000.0,21.4072,21.4239,21.3569,21.3569,70000.0
2012-01-13 13:10:00,25.49,25.54,25.49,25.54,27800.0,21.3569,21.3988,21.3569,21.3988,27800.0
2012-01-13 13:20:00,25.54,25.54,25.5,25.52,13800.0,21.3988,21.3988,21.3653,21.382,13800.0
2012-01-13 13:30:00,25.53,25.54,25.51,25.52,12400.0,21.3904,21.3988,21.3736,21.382,12400.0
2012-01-13 13:40:00,25.52,25.55,25.52,25.54,20000.0,21.382,21.4072,21.382,21.3988,20000.0
2012-01-13 13:50:00,25.54,25.57,25.52,25.54,57400.0,21.3988,21.4239,21.382,21.3988,57400.0
2012-01-13 14:00:00,25.54,25.59,25.54,25.57,43200.0,21.3988,21.4407,21.3988,21.4239,43200.0
2012-01-13 14:10:00,25.57,25.6,25.56,25.57,37000.0,21.4239,21.4491,21.4155,21.4239,37000.0
2012-01-13 14:20:00,25.57,25.6,25.57,25.59,23200.0,21.4239,21.4491,21.4239,21.4407,23200.0
2012-01-13 14:30:00,25.59,25.59,25.56,25.58,22600.0,21.4407,21.4407,21.4155,21.4323,22600.0
2012-01-13 14:40:00,25.58,25.58,25.56,25.58,19800.0,21.4323,21.4323,21.4155,21.4323,19800.0
2012-01-13 14:50:00,25.58,25.58,25.56,25.56,32800.0,21.4323,21.4323,21.4155,21.4155,32800.0
2012-01-13 15:00:00,25.56,25.6,25.55,25.6,32200.0,21.4155,21.4491,21.4072,21.4491,32200.0
2012-01-13 15:10:00,25.6,25.6,25.56,25.57,53600.0,21.4491,21.4491,21.4155,21.4239,53600.0
2012-01-13 15:20:00,25.57,25.62,25.54,25.61,110200.0,21.4239,21.4658,21.3988,21.4574,110200.0
2012-01-13 15:30:00,25.62,25.63,25.55,25.56,87600.0,21.4658,21.4742,21.4072,21.4155,87600.0
2012-01-13 15:40:00,25.56,25.59,25.56,25.56,88400.0,21.4155,21.4407,21.4155,21.4155,88400.0
2012-01-13 15:50:00,25.56,25.59,25.56,25.58,114200.0,21.4155,21.4407,21.4155,21.4323,114200.0
2012-01-17 09:30:00,25.81,25.88,25.7,25.79,147200.0,21.625,21.6837,21.5328,21.6082,147200.0
2012-01-17 09:40:00,25.8,25.84,25.77,25.83,74800.0,21.6166,21.6501,21.5915,21.6418,74800.0
2012-01-17 09:50:00,25.83,25.85,25.81,25.84,51000.0,21.6418,21.6585,21.625,21.6501,51000.0
2012-01-17 10:00:00,25.83,25.83,25.68,25.7,84800.0,21.6418,21.6418,21.5161,21.5328,84800.0
2012-01-17 10:10:00,25.7,25.77,25.7,25.73,58600.0,21.5328,21.5915,21.5328,21.558,58600.0
2012-01-17 10:20:00,25.73,25.83,25.73,25.8,31400.0,21.558,21.6418,21.558,21.6166,31400.0
2012-01-17 10:30:00,25.79,25.81,25.7,25.72,97400.0,21.6082,21.625,21.5328,21.5496,97400.0
2012-01-17 10:40:00,25.72,25.8,25.71,25.78,44400.0,21.5496,21.6166,21.5412,21.5999,44400.0
2012-01-17 10:50:00,25.8,25.8,25.75,25.76,79800.0,21.6166,21.6166,21.5747,21.5831,79800.0
2012-01-17 11:00:00,25.77,25.88,25.77,25.86,93800.0,21.5915,21.6837,21.5915,21.6669,93800.0
2012-01-17 11:10:00,25.86,25.93,25.86,25.9,55200.0,21.6669,21.7255,21.6669,21.7004,55200.0
2012-01-17 11:20:00,25.9,25.92,25.89,25.91,42000.0,21.7004,21.7172,21.692,21.7088,42000.0
2012-01-17 11:30:00,25.9,25.91,25.86,25.91,24000.0,21.7004,21.7088,21.6669,21.7088,24000.0
2012-01-17 11:40:00,25.9,25.91,25.86,25.9,73800.0,21.7004,21.7088,21.6669,21.7004,73800.0
2012-01-17 11:50:00,25.9,25.91,25.86,25.88,55600.0,21.7004,21.7088,21.6669,21.6837,55600.0
2012-01-17 12:00:00,25.88,25.9,25.84,25.84,93000.0,21.6837,21.7004,21.6501,21.6501,93000.0
2012-01-17 12:10:00,25.85,25.91,25.84,25.9,58800.0,21.6585,21.7088,21.6501,21.7004,58800.0
2012-01-17 12:20:00,25.9,25.98,25.88,25.91,235000.0,21.7004,21.7674,21.6837,21.7088,235000.0
2012-01-17 12:30:00,25.91,25.92,25.86,25.88,167600.0,21.7088,21.7172,21.6669,21.6837,167600.0
2012-01-17 12:40:00,25.88,25.89,25.86,25.86,68600.0,21.6837,21.692,21.6669,21.6669,68600.0
2012-01-17 12:50:00,25.86,25.93,25.85,25.91,70600.0,21.6669,21.7255,21.6585,21.7088,70600.0
2012-01-17 13:00:00,25.91,25.99,25.91,25.99,45600.0,21.7088,21.7758,21.7088,21.7758,45600.0
2012-01-17 13:10:00,25.99,26.03,25.98,26.0,37800.0,21.7758,21.8093,21.7674,21.7842,37800.0
2012-01-17 13:20:00,26.0,26.02,26.0,26.0,38000.0,21.7842,21.801,21.7842,21.7842,38000.0
2012-01-17 13:30:00,26.0,26.0,25.97,26.0,43600.0,21.7842,21.7842,21.7591,21.7842,43600.0
2012-01-17 13:40:00,25.99,26.0,25.96,25.98,86400.0,21.7758,21.7842,21.7507,21.7674,86400.0
2012-01-17 13:50:00,25.98,25.98,25.94,25.96,58600.0,21.7674,21.7674,21.7339,21.7507,58600.0
2012-01-17 14:00:00,25.95,25.95,25.92,25.92,27600.0,21.7423,21.7423,21.7172,21.7172,27600.0
2012-01-17 14:10:00,25.92,25.93,25.92,25.92,18800.0,21.7172,21.7255,21.7172,21.7172,18800.0
2012-01-17 14:20:00,25.92,25.97,25.92,25.95,33600.0,21.7172,21.7591,21.7172,21.7423,33600.0
2012-01-17 14:30:00,25.95,25.96,25.89,25.92,27000.0,21.7423,21.7507,21.692,21.7172,27000.0
2012-01-17 14:40:00,25.91,25.92,25.86,25.88,27800.0,21.7088,21.7172,21.6669,21.6837,27800.0
2012-01-17 14:50:00,25.88,25.88,25.84,25.85,78200.0,21.6837,21.6837,21.6501,21.6585,78200.0
2012-01-17 15:00:00,25.85,25.86,25.8,25.8,61000.0,21.6585,21.6669,21.6166,21.6166,61000.0
2012-01-17 15:10:00,25.81,25.82,25.77,25.78,98200.0,21.625,21.6334,21.5915,21.5999,98200.0
2012-01-17 15:20:00,25.78,25.82,25.77,25.82,95400.0,21.5999,21.6334,21.5915,21.6334,95400.0
2012-01-17 15:30:00,25.82,25.83,25.79,25.8,113800.0,21.6334,21.6418,21.6082,21.6166,113800.0
2012-01-17 15:40:00,25.8,25.83,25.79,25.81,357000.0,21.6166,21.6418,21.6082,21.625,357000.0
2012-01-17 15:50:00,25.81,25.84,25.79,25.83,214600.0,21.625,21.6501,21.6082,21.6418,214600.0
2012-01-18 09:30:00,25.8,25.87,25.7,25.74,70800.0,21.6166,21.6753,21.5328,21.5664,70800.0
2012-01-18 09:40:00,25.74,25.77,25.63,25.64,127000.0,21.5664,21.5915,21.4742,21.4826,127000.0
2012-01-18 09:50:00,25.64,25.82,25.64,25.79,85600.0,21.4826,21.6334,21.4826,21.6082,85600.0
2012-01-18 10:00:00,25.79,25.83,25.75,25.8,70600.0,21.6082,21.6418,21.5747,21.6166,70600.0
2012-01-18 10:10:00,25.79,25.82,25.78,25.8,47200.0,21.6082,21.6334,21.5999,21.6166,47200.0
2012-01-18 10:20:00,25.81,25.91,25.8,25.86,56200.0,21.625,21.7088,21.6166,21.6669,56200.0
2012-01-18 10:30:00,25.86,25.9,25.86,25.88,87000.0,21.6669,21.7004,21.6669,21.6837,87000.0
2012-01-18 10:40:00,25.89,25.93,25.88,25.9,59200.0,21.692,21.7255,21.6837,21.7004,59200.0
2012-01-18 10:50:00,25.88,25.9,25.85,25.85,62200.0,21.6837,21.7004,21.6585,21.6585,62200.0
2012-01-18 11:00:00,25.86,25.88,25.83,25.86,64200.0,21.6669,21.6837,21.6418,21.6669,64200.0
2012-01-18 11:10:00,25.86,25.87,25.78,25.79,79200.0,21.6669,21.6753,21.5999,21.6082,79200.0
2012-01-18 11:20:00,25.79,25.8,25.77,25.78,90400.0,21.6082,21.6166,21.5915,21.5999,90400.0
2012-01-18 11:30:00,25.78,25.79,25.71,25.73,152200.0,21.5999,21.6082,21.5412,21.558,152200.0
2012-01-18 11:40:00,25.74,25.76,25.73,25.75,74400.0,21.5664,21.5831,21.558,21.5747,74400.0
2012-01-18 11:50:00,25.75,25.77,25.71,25.75,56600.0,21.5747,21.5915,21.5412,21.5747,56600.0
2012-01-18 12:00:00,25.75,25.76,25.75,25.75,24000.0,21.5747,21.5831,21.5747,21.5747,24000.0
2012-01-18 12:10:00,25.75,25.79,25.75,25.78,44400.0,21.5747,21.6082,21.5747,21.5999,44400.0
2012-01-18 12:20:00,25.78,25.86,25.78,25.83,54600.0,21.5999,21.6669,21.5999,21.6418,54600.0
2012-01-18 12:30:00,25.84,25.86,25.81,25.82,37200.0,21.6501,21.6669,21.625,21.6334,37200.0
2012-01-18 12:40:00,25.82,25.84,25.8,25.81,41400.0,21.6334,21.6501,21.6166,21.625,41400.0
2012-01-18 12:50:00,25.81,25.83,25.78,25.8,47400.0,21.625,21.6418,21.5999,21.6166,47400.0
2012-01-18 13:00:00,25.81,25.85,25.81,25.85,38200.0,21.625,21.6585,21.625,21.6585,38200.0
2012-01-18 13:10:00,25.84,25.85,25.82,25.83,31400.0,21.6501,21.6585,21.6334,21.6418,31400.0
2012-01-18 13:20:00,25.83,25.86,25.82,25.86,46200.0,21.6418,21.6669,21.6334,21.6669,46200.0
2012-01-18 13:30:00,25.86,25.93,25.86,25.89,142000.0,21.6669,21.7255,21.6669,21.692,142000.0
2012-01-18 13:40:00,25.9,25.91,25.85,25.86,62200.0,21.7004,21.7088,21.6585,21.6669,62200.0
2012-01-18 13:50:00,25.86,25.86,25.81,25.82,97400.0,21.6669,21.6669,21.625,21.6334,97400.0
2012-01-18 14:00:00,25.81,25.82,25.8,25.81,110600.0,21.625,21.6334,21.6166,21.625,110600.0
2012-01-18 14:10:00,25.81,25.81,25.78,25.78,103000.0,21.625,21.625,21.5999,21.5999,103000.0
2012-01-18 14:20:00,25.78,25.79,25.75,25.78,90400.0,21.5999,21.6082,21.5747,21.5999,90400.0
2012-01-18 14:30:00,25.79,25.8,25.75,25.76,59200.0,21.6082,21.6166,21.5747,21.5831,59200.0
2012-01-18 14:40:00,25.76,25.8,25.76,25.77,65400.0,21.5831,21.6166,21.5831,21.5915,65400.0
2012-01-18 14:50:00,25.76,25.76,25.66,25.67,212400.0,21.5831,21.5831,21.4993,21.5077,212400.0
2012-01-18 15:00:00,25.68,25.7,25.67,25.68,198400.0,21.5161,21.5328,21.5077,21.5161,198400.0
2012-01-18 15:10:00,25.68,25.8,25.68,25.79,95200.0,21.5161,21.6166,21.5161,21.6082,95200.0
2012-01-18 15:20:00,25.8,25.85,25.79,25.82,78400.0,21.6166,21.6585,21.6082,21.6334,78400.0
2012-01-18 15:30:00,25.82,25.83,25.79,25.79,84200.0,21.6334,21.6418,21.6082,21.6082,84200.0
2012-01-18 15:40:00,25.79,25.79,25.73,25.74,206400.0,21.6082,21.6082,21.558,21.5664,206400.0
2012-01-18 15:50:00,25.74,25.76,25.72,25.75,323600.0,21.5664,21.5831,21.5496,21.5747,323600.0
2012-01-19 09:30:00,25.81,25.85,25.5,25.51,153200.0,21.625,21.6585,21.3653,21.3736,153200.0
2012-01-19 09:40:00,25.5,25.69,25.5,25.61,198600.0,21.3653,21.5245,21.3653,21.4574,198600.0
2012-01-19 09:50:00,25.61,25.61,25.2,25.4,480200.0,21.4574,21.4574,21.1139,21.2815,480200.0
2012-01-19 10:00:00,25.4,25.53,25.35,25.47,382400.0,21.2815,21.3904,21.2396,21.3401,382400.0
2012-01-19 10:10:00,25.47,25.48,25.43,25.46,104000.0,21.3401,21.3485,21.3066,21.3318,104000.0
2012-01-19 10:20:00,25.47,25.51,25.41,25.5,135800.0,21.3401,21.3736,21.2899,21.3653,135800.0
2012-01-19 10:30:00,25.5,25.51,25.46,25.47,82400.0,21.3653,21.3736,21.3318,21.3401,82400.0
2012-01-19 10:40:00,25.48,25.49,25.42,25.45,243000.0,21.3485,21.3569,21.2982,21.3234,243000.0
2012-01-19 10:50:00,25.45,25.52,25.44,25.51,225600.0,21.3234,21.382,21.315,21.3736,225600.0
2012-01-19 11:00:00,25.51,25.56,25.48,25.52,174200.0,21.3736,21.4155,21.3485,21.382,174200.0
2012-01-19 11:10:00,25.52,25.63,25.52,25.63,88200.0,21.382,21.4742,21.382,21.4742,88200.0
2012-01-19 11:20:00,25.64,25.73,25.63,25.73,152800.0,21.4826,21.558,21.4742,21.558,152800.0
2012-01-19 11:30:00,25.73,25.73,25.64,25.64,78400.0,21.558,21.558,21.4826,21.4826,78400.0
2012-01-19 11:40:00,25.64,25.64,25.5,25.53,161200.0,21.4826,21.4826,21.3653,21.3904,161200.0
2012-01-19 11:50:00,25.54,25.58,25.52,25.58,71800.0,21.3988,21.4323,21.382,21.4323,71800.0
2012-01-19 12:00:00,25.58,25.67,25.57,25.66,49000.0,21.4323,21.5077,21.4239,21.4993,49000.0
2012-01-19 12:10:00,25.66,25.72,25.66,25.72,49400.0,21.4993,21.5496,21.4993,21.5496,49400.0
2012-01-19 12:20:00,25.71,25.73,25.68,25.7,91800.0,21.5412,21.558,21.5161,21.5328,91800.0
2012-01-19 12:30:00,25.71,25.74,25.68,25.71,89400.0,21.5412,21.5664,21.5161,21.5412,89400.0
2012-01-19 12:40:00,25.72,25.75,25.71,25.73,113600.0,21.5496,21.5747,21.5412,21.558,113600.0
2012-01-19 12:50:00,25.73,25.77,25.72,25.74,45400.0,21.558,21.5915,21.5496,21.5664,45400.0
2012-01-19 13:00:00,25.74,25.78,25.72,25.78,57400.0,21.5664,21.5999,21.5496,21.5999,57400.0
2012-01-19 13:10:00,25.78,25.85,25.75,25.85,58800.0,21.5999,21.6585,21.5747,21.6585,58800.0
2012-01-19 13:20:00,25.85,25.86,25.81,25.83,116600.0,21.6585,21.6669,21.625,21.6418,116600.0
2012-01-19 13:30:00,25.83,25.87,25.82,25.83,222200.0,21.6418,21.6753,21.6334,21.6418,222200.0
2012-01-19 13:40:00,25.83,25.84,25.74,25.75,157800.0,21.6418,21.6501,21.5664,21.5747,157800.0
2012-01-19 13:50:00,25.75,25.76,25.61,25.61,107800.0,21.5747,21.5831,21.4574,21.4574,107800.0
2012-01-19 14:00:00,25.62,25.71,25.62,25.69,77400.0,21.4658,21.5412,21.4658,21.5245,77400.0
2012-01-19 14:10:00,25.7,25.7,25.68,25.69,73400.0,21.5328,21.5328,21.5161,21.5245,73400.0
2012-01-19 14:20:00,25.7,25.71,25.68,25.7,110600.0,21.5328,21.5412,21.5161,21.5328,110600.0
2012-01-19 14:30:00,25.7,25.71,25.67,25.7,163000.0,21.5328,21.5412,21.5077,21.5328,163000.0
2012-01-19 14:40:00,25.7,25.71,25.67,25.71,184800.0,21.5328,21.5412,21.5077,21.5412,184800.0
2012-01-19 14:50:00,25.71,25.73,25.7,25.72,113200.0,21.5412,21.558,21.5328,21.5496,113200.0
2012-01-19 15:00:00,25.72,25.72,25.68,25.7,113600.0,21.5496,21.5496,21.5161,21.5328,113600.0
2012-01-19 15:10:00,25.7,25.71,25.66,25.68,92400.0,21.5328,21.5412,21.4993,21.5161,92400.0
2012-01-19 15:20:00,25.68,25.7,25.67,25.68,150400.0,21.5161,21.5328,21.5077,21.5161,150400.0
2012-01-19 15:30:00,25.67,25.69,25.62,25.62,190400.0,21.5077,21.5245,21.4658,21.4658,190400.0
2012-01-19 15:40:00,25.62,25.67,25.62,25.65,358200.0,21.4658,21.5077,21.4658,21.4909,358200.0
2012-01-19 15:50:00,25.65,25.66,25.56,25.59,716800.0,21.4909,21.4993,21.4155,21.4407,716800.0
2012-01-20 09:30:00,25.51,25.77,25.51,25.71,497000.0,21.3736,21.5915,21.3736,21.5412,497000.0
2012-01-20 09:40:00,25.72,25.75,25.49,25.58,258400.0,21.5496,21.5747,21.3569,21.4323,258400.0
2012-01-20 09:50:00,25.58,25.65,25.55,25.63,90600.0,21.4323,21.4909,21.4072,21.4742,90600.0
2012-01-20 10:00:00,25.63,25.73,25.57,25.73,215400.0,21.4742,21.558,21.4239,21.558,215400.0
2012-01-20 10:10:00,25.72,25.73,25.67,25.71,183400.0,21.5496,21.558,21.5077,21.5412,183400.0
2012-01-20 10:20:00,25.71,25.79,25.71,25.78,178400.0,21.5412,21.6082,21.5412,21.5999,178400.0
2012-01-20 10:30:00,25.78,25.8,25.75,25.75,80600.0,21.5999,21.6166,21.5747,21.5747,80600.0
2012-01-20 10:40:00,25.75,25.82,25.75,25.8,111800.0,21.5747,21.6334,21.5747,21.6166,111800.0
2012-01-20 10:50:00,25.8,25.81,25.71,25.71,74000.0,21.6166,21.625,21.5412,21.5412,74000.0
2012-01-20 11:00:00,25.71,25.72,25.63,25.65,142600.0,21.5412,21.5496,21.4742,21.4909,142600.0
2012-01-20 11:10:00,25.65,25.68,25.61,25.63,139400.0,21.4909,21.5161,21.4574,21.4742,139400.0
2012-01-20 11:20:00,25.63,25.65,25.58,25.58,55000.0,21.4742,21.4909,21.4323,21.4323,55000.0
2012-01-20 11:30:00,25.58,25.58,25.51,25.53,58000.0,21.4323,21.4323,21.3736,21.3904,58000.0
2012-01-20 11:40:00,25.53,25.57,25.5,25.56,70600.0,21.3904,21.4239,21.3653,21.4155,70600.0
2012-01-20 11:50:00,25.57,25.59,25.55,25.55,25800.0,21.4239,21.4407,21.4072,21.4072,25800.0
2012-01-20 12:00:00,25.55,25.58,25.53,25.54,30000.0,21.4072,21.4323,21.3904,21.3988,30000.0
2012-01-20 12:10:00,25.53,25.56,25.51,25.52,30800.0,21.3904,21.4155,21.3736,21.382,30800.0
2012-01-20 12:20:00,25.52,25.54,25.52,25.52,32600.0,21.382,21.3988,21.382,21.382,32600.0
2012-01-20 12:30:00,25.52,25.57,25.52,25.56,206800.0,21.382,21.4239,21.382,21.4155,206800.0
2012-01-20 12:40:00,25.56,25.6,25.56,25.58,18000.0,21.4155,21.4491,21.4155,21.4323,18000.0
2012-01-20 12:50:00,25.58,25.61,25.57,25.6,44800.0,21.4323,21.4574,21.4239,21.4491,44800.0
2012-01-20 13:00:00,25.6,25.63,25.6,25.61,25600.0,21.4491,21.4742,21.4491,21.4574,25600.0
2012-01-20 13:10:00,25.62,25.66,25.62,25.66,25800.0,21.4658,21.4993,21.4658,21.4993,25800.0
2012-01-20 13:20:00,25.66,25.7,25.65,25.7,148800.0,21.4993,21.5328,21.4909,21.5328,148800.0
2012-01-20 13:30:00,25.69,25.69,25.64,25.65,57400.0,21.5245,21.5245,21.4826,21.4909,57400.0
2012-01-20 13:40:00,25.65,25.68,25.63,25.64,89200.0,21.4909,21.5161,21.4742,21.4826,89200.0
2012-01-20 13:50:00,25.64,25.68,25.64,25.65,30200.0,21.4826,21.5161,21.4826,21.4909,30200.0
2012-01-20 14:00:00,25.64,25.65,25.61,25.65,77600.0,21.4826,21.4909,21.4574,21.4909,77600.0
2012-01-20 14:10:00,25.65,25.66,25.61,25.66,45200.0,21.4909,21.4993,21.4574,21.4993,45200.0
2012-01-20 14:20:00,25.66,25.7,25.63,25.64,149600.0,21.4993,21.5328,21.4742,21.4826,149600.0
2012-01-20 14:30:00,25.63,25.65,25.59,25.63,35800.0,21.4742,21.4909,21.4407,21.4742,35800.0
2012-01-20 14:40:00,25.63,25.65,25.62,25.63,50200.0,21.4742,21.4909,21.4658,21.4742,50200.0
2012-01-20 14:50:00,25.62,25.64,25.62,25.63,66600.0,21.4658,21.4826,21.4658,21.4742,66600.0
2012-01-20 15:00:00,25.63,25.67,25.61,25.65,65800.0,21.4742,21.5077,21.4574,21.4909,65800.0
2012-01-20 15:10:00,25.65,25.72,25.65,25.71,114000.0,21.4909,21.5496,21.4909,21.5412,114000.0
2012-01-20 15:20:00,25.7,25.71,25.67,25.69,146800.0,21.5328,21.5412,21.5077,21.5245,146800.0
2012-01-20 15:30:00,25.7,25.75,25.68,25.74,87800.0,21.5328,21.5747,21.5161,21.5664,87800.0
2012-01-20 15:40:00,25.74,25.77,25.68,25.75,262800.0,21.5664,21.5915,21.5161,21.5747,262800.0
2012-01-20 15:50:00,25.75,25.77,25.74,25.75,358000.0,21.5747,21.5915,21.5664,21.5747,358000.0
2012-01-23 09:30:00,25.82,25.88,25.74,25.8,83000.0,21.6334,21.6837,21.5664,21.6166,83000.0
2012-01-23 09:40:00,25.8,25.88,25.8,25.88,159200.0,21.6166,21.6837,21.6166,21.6837,159200.0
2012-01-23 09:50:00,25.88,25.88,25.8,25.81,96600.0,21.6837,21.6837,21.6166,21.625,96600.0
2012-01-23 10:00:00,25.81,25.84,25.78,25.82,76400.0,21.625,21.6501,21.5999,21.6334,76400.0
2012-01-23 10:10:00,25.83,25.84,25.8,25.83,48200.0,21.6418,21.6501,21.6166,21.6418,48200.0
2012-01-23 10:20:00,25.83,25.84,25.77,25.77,80800.0,21.6418,21.6501,21.5915,21.5915,80800.0
2012-01-23 10:30:00,25.77,25.82,25.76,25.8,110000.0,21.5915,21.6334,21.5831,21.6166,110000.0
2012-01-23 10:40:00,25.81,25.82,25.77,25.81,70400.0,21.625,21.6334,21.5915,21.625,70400.0
2012-01-23 10:50:00,25.81,25.82,25.79,25.8,42000.0,21.625,21.6334,21.6082,21.6166,42000.0
2012-01-23 11:00:00,25.81,25.81,25.75,25.79,134000.0,21.625,21.625,21.5747,21.6082,134000.0
2012-01-23 11:10:00,25.8,25.81,25.74,25.75,110600.0,21.6166,21.625,21.5664,21.5747,110600.0
2012-01-23 11:20:00,25.75,25.76,25.73,25.74,96000.0,21.5747,21.5831,21.558,21.5664,96000.0
2012-01-23 11:30:00,25.74,25.75,25.72,25.73,178000.0,21.5664,21.5747,21.5496,21.558,178000.0
2012-01-23 11:40:00,25.73,25.73,25.58,25.61,99600.0,21.558,21.558,21.4323,21.4574,99600.0
2012-01-23 11:50:00,25.61,25.65,25.59,25.63,65200.0,21.4574,21.4909,21.4407,21.4742,65200.0
2012-01-23 12:00:00,25.62,25.62,25.58,25.61,63800.0,21.4658,21.4658,21.4323,21.4574,63800.0
2012-01-23 12:10:00,25.61,25.65,25.6,25.61,38400.0,21.4574,21.4909,21.4491,21.4574,38400.0
2012-01-23 12:20:00,25.61,25.63,25.58,25.6,64200.0,21.4574,21.4742,21.4323,21.4491,64200.0
2012-01-23 12:30:00,25.6,25.61,25.59,25.61,67000.0,21.4491,21.4574,21.4407,21.4574,67000.0
2012-01-23 12:40:00,25.61,25.67,25.6,25.67,33400.0,21.4574,21.5077,21.4491,21.5077,33400.0
2012-01-23 12:50:00,25.67,25.68,25.65,25.66,48000.0,21.5077,21.5161,21.4909,21.4993,48000.0
2012-01-23 13:00:00,25.66,25.7,25.66,25.69,32800.0,21.4993,21.5328,21.4993,21.5245,32800.0
2012-01-23 13:10:00,25.7,25.73,25.69,25.7,32600.0,21.5328,21.558,21.5245,21.5328,32600.0
2012-01-23 13:20:00,25.71,25.78,25.7,25.78,43200.0,21.5412,21.5999,21.5328,21.5999,43200.0
2012-01-23 13:30:00,25.78,25.84,25.77,25.83,44800.0,21.5999,21.6501,21.5915,21.6418,44800.0
2012-01-23 13:40:00,25.82,25.85,25.8,25.82,58400.0,21.6334,21.6585,21.6166,21.6334,58400.0
2012-01-23 13:50:00,25.82,25.82,25.78,25.81,28000.0,21.6334,21.6334,21.5999,21.625,28000.0
2012-01-23 14:00:00,25.8,25.81,25.75,25.79,43600.0,21.6166,21.625,21.5747,21.6082,43600.0
2012-01-23 14:10:00,25.79,25.79,25.75,25.76,27400.0,21.6082,21.6082,21.5747,21.5831,27400.0
2012-01-23 14:20:00,25.77,25.78,25.75,25.77,43000.0,21.5915,21.5999,21.5747,21.5915,43000.0
2012-01-23 14:30:00,25.77,25.79,25.77,25.78,34400.0,21.5915,21.6082,21.5915,21.5999,34400.0
2012-01-23 14:40:00,25.78,25.78,25.74,25.76,37600.0,21.5999,21.5999,21.5664,21.5831,37600.0
2012-01-23 14:50:00,25.77,25.8,25.74,25.79,70600.0,21.5915,21.6166,21.5664,21.6082,70600.0
2012-01-23 15:00:00,25.79,25.82,25.78,25.8,65200.0,21.6082,21.6334,21.5999,21.6166,65200.0
2012-01-23 15:10:00,25.8,25.83,25.8,25.82,57200.0,21.6166,21.6418,21.6166,21.6334,57200.0
2012-01-23 15:20:00,25.82,25.85,25.81,25.85,70000.0,21.6334,21.6585,21.625,21.6585,70000.0
2012-01-23 15:30:00,25.85,25.85,25.81,25.84,90800.0,21.6585,21.6585,21.625,21.6501,90800.0
2012-01-23 15:40:00,25.84,25.89,25.84,25.87,104400.0,21.6501,21.692,21.6501,21.6753,104400.0
2012-01-23 15:50:00,25.88,25.89,25.84,25.85,139800.0,21.6837,21.692,21.6501,21.6585,139800.0
2012-01-24 09:30:00,25.79,25.98,25.78,25.88,122200.0,21.6082,21.7674,21.5999,21.6837,122200.0
2012-01-24 09:40:00,25.88,26.0,25.84,25.96,199000.0,21.6837,21.7842,21.6501,21.7507,199000.0
2012-01-24 09:50:00,25.96,25.98,25.88,25.91,98600.0,21.7507,21.7674,21.6837,21.7088,98600.0
2012-01-24 10:00:00,25.9,26.02,25.88,25.93,94200.0,21.7004,21.801,21.6837,21.7255,94200.0
2012-01-24 10:10:00,25.93,25.93,25.86,25.87,117000.0,21.7255,21.7255,21.6669,21.6753,117000.0
2012-01-24 10:20:00,25.86,25.9,25.85,25.86,178800.0,21.6669,21.7004,21.6585,21.6669,178800.0
2012-01-24 10:30:00,25.86,25.99,25.86,25.93,183600.0,21.6669,21.7758,21.6669,21.7255,183600.0
2012-01-24 10:40:00,25.93,25.95,25.89,25.9,57200.0,21.7255,21.7423,21.692,21.7004,57200.0
2012-01-24 10:50:00,25.9,25.9,25.83,25.84,61400.0,21.7004,21.7004,21.6418,21.6501,61400.0
2012-01-24 11:00:00,25.84,25.86,25.79,25.85,115000.0,21.6501,21.6669,21.6082,21.6585,115000.0
2012-01-24 11:10:00,25.85,25.91,25.85,25.9,37600.0,21.6585,21.7088,21.6585,21.7004,37600.0
2012-01-24 11:20:00,25.9,25.96,25.9,25.96,59800.0,21.7004,21.7507,21.7004,21.7507,59800.0
2012-01-24 11:30:00,25.96,25.99,25.91,25.95,163400.0,21.7507,21.7758,21.7088,21.7423,163400.0
2012-01-24 11:40:00,25.96,25.99,25.96,25.99,66400.0,21.7507,21.7758,21.7507,21.7758,66400.0
2012-01-24 11:50:00,25.99,26.0,25.97,25.98,120000.0,21.7758,21.7842,21.7591,21.7674,120000.0
2012-01-24 12:00:00,25.99,26.0,25.98,25.99,123200.0,21.7758,21.7842,21.7674,21.7758,123200.0
2012-01-24 12:10:00,25.99,26.0,25.97,25.99,53200.0,21.7758,21.7842,21.7591,21.7758,53200.0
2012-01-24 12:20:00,25.99,26.0,25.96,25.97,41600.0,21.7758,21.7842,21.7507,21.7591,41600.0
2012-01-24 12:30:00,25.97,26.0,25.95,25.95,26000.0,21.7591,21.7842,21.7423,21.7423,26000.0
2012-01-24 12:40:00,25.96,25.98,25.95,25.96,23000.0,21.7507,21.7674,21.7423,21.7507,23000.0
2012-01-24 12:50:00,25.96,25.98,25.95,25.96,20400.0,21.7507,21.7674,21.7423,21.7507,20400.0
2012-01-24 13:00:00,25.96,25.96,25.93,25.95,39800.0,21.7507,21.7507,21.7255,21.7423,39800.0
2012-01-24 13:10:00,25.95,25.96,25.93,25.95,38000.0,21.7423,21.7507,21.7255,21.7423,38000.0
2012-01-24 13:20:00,25.93,25.95,25.92,25.93,70600.0,21.7255,21.7423,21.7172,21.7255,70600.0
2012-01-24 13:30:00,25.93,25.96,25.91,25.95,97400.0,21.7255,21.7507,21.7088,21.7423,97400.0
2012-01-24 13:40:00,25.95,26.0,25.93,25.96,151600.0,21.7423,21.7842,21.7255,21.7507,151600.0
2012-01-24 13:50:00,25.97,25.97,25.94,25.95,27000.0,21.7591,21.7591,21.7339,21.7423,27000.0
2012-01-24 14:00:00,25.95,25.95,25.92,25.93,96000.0,21.7423,21.7423,21.7172,21.7255,96000.0
2012-01-24 14:10:00,25.93,25.95,25.93,25.94,23800.0,21.7255,21.7423,21.7255,21.7339,23800.0
2012-01-24 14:20:00,25.93,25.96,25.9,25.96,125600.0,21.7255,21.7507,21.7004,21.7507,125600.0
2012-01-24 14:30:00,25.95,26.0,25.93,25.99,37000.0,21.7423,21.7842,21.7255,21.7758,37000.0
2012-01-24 14:40:00,26.0,26.0,25.95,25.96,44800.0,21.7842,21.7842,21.7423,21.7507,44800.0
2012-01-24 14:50:00,25.95,25.96,25.9,25.95,156600.0,21.7423,21.7507,21.7004,21.7423,156600.0
2012-01-24 15:00:00,25.96,25.97,25.94,25.95,44200.0,21.7507,21.7591,21.7339,21.7423,44200.0
2012-01-24 15:10:00,25.95,26.01,25.94,26.01,112600.0,21.7423,21.7926,21.7339,21.7926,112600.0
2012-01-24 15:20:00,26.01,26.03,25.98,26.01,101400.0,21.7926,21.8093,21.7674,21.7926,101400.0
2012-01-24 15:30:00,26.0,26.05,25.97,25.97,116400.0,21.7842,21.8261,21.7591,21.7591,116400.0
2012-01-24 15:40:00,25.98,26.01,25.95,25.99,188200.0,21.7674,21.7926,21.7423,21.7758,188200.0
2012-01-24 15:50:00,25.99,26.0,25.95,26.0,290800.0,21.7758,21.7842,21.7423,21.7842,290800.0
2012-01-25 09:30:00,25.92,25.98,25.86,25.94,153400.0,21.7172,21.7674,21.6669,21.7339,153400.0
2012-01-25 09:40:00,25.95,25.98,25.93,25.95,170800.0,21.7423,21.7674,21.7255,21.7423,170800.0
2012-01-25 09:50:00,25.93,26.0,25.91,25.96,119400.0,21.7255,21.7842,21.7088,21.7507,119400.0
2012-01-25 10:00:00,25.96,25.99,25.91,25.96,54800.0,21.7507,21.7758,21.7088,21.7507,54800.0
2012-01-25 10:10:00,25.97,25.97,25.91,25.92,42200.0,21.7591,21.7591,21.7088,21.7172,42200.0
2012-01-25 10:20:00,25.92,25.95,25.91,25.95,139400.0,21.7172,21.7423,21.7088,21.7423,139400.0
2012-01-25 10:30:00,25.95,26.0,25.95,26.0,47600.0,21.7423,21.7842,21.7423,21.7842,47600.0
2012-01-25 10:40:00,26.0,26.02,25.99,25.99,36800.0,21.7842,21.801,21.7758,21.7758,36800.0
2012-01-25 10:50:00,26.0,26.01,25.97,26.0,32800.0,21.7842,21.7926,21.7591,21.7842,32800.0
2012-01-25 11:00:00,26.0,26.02,25.95,25.98,78800.0,21.7842,21.801,21.7423,21.7674,78800.0
2012-01-25 11:10:00,25.99,25.99,25.93,25.96,175400.0,21.7758,21.7758,21.7255,21.7507,175400.0
2012-01-25 11:20:00,25.97,26.0,25.97,25.97,57800.0,21.7591,21.7842,21.7591,21.7591,57800.0
2012-01-25 11:30:00,25.98,26.0,25.97,25.98,24400.0,21.7674,21.7842,21.7591,21.7674,24400.0
2012-01-25 11:40:00,25.99,26.0,25.96,25.97,21600.0,21.7758,21.7842,21.7507,21.7591,21600.0
2012-01-25 11:50:00,25.98,25.98,25.94,25.96,27600.0,21.7674,21.7674,21.7339,21.7507,27600.0
2012-01-25 12:00:00,25.96,25.97,25.91,25.93,47200.0,21.7507,21.7591,21.7088,21.7255,47200.0
2012-01-25 12:10:00,25.93,25.95,25.92,25.94,83400.0,21.7255,21.7423,21.7172,21.7339,83400.0
2012-01-25 12:20:00,25.94,25.99,25.93,25.98,51000.0,21.7339,21.7758,21.7255,21.7674,51000.0
2012-01-25 12:30:00,26.0,26.02,25.93,26.0,39800.0,21.7842,21.801,21.7255,21.7842,39800.0
2012-01-25 12:40:00,26.01,26.02,25.98,26.0,31200.0,21.7926,21.801,21.7674,21.7842,31200.0
2012-01-25 12:50:00,26.0,26.02,25.96,25.96,53400.0,21.7842,21.801,21.7507,21.7507,53400.0
2012-01-25 13:00:00,25.95,26.05,25.95,26.03,45200.0,21.7423,21.8261,21.7423,21.8093,45200.0
2012-01-25 13:10:00,26.03,26.1,26.0,26.07,84600.0,21.8093,21.868,21.7842,21.8428,84600.0
2012-01-25 13:20:00,26.07,26.1,26.06,26.07,36600.0,21.8428,21.868,21.8345,21.8428,36600.0
2012-01-25 13:30:00,26.08,26.14,26.07,26.11,38600.0,21.8512,21.9015,21.8428,21.8764,38600.0
2012-01-25 13:40:00,26.11,26.18,26.1,26.17,55000.0,21.8764,21.935,21.868,21.9266,55000.0
2012-01-25 13:50:00,26.17,26.18,26.14,26.18,44000.0,21.9266,21.935,21.9015,21.935,44000.0
2012-01-25 14:00:00,26.18,26.18,26.11,26.13,59600.0,21.935,21.935,21.8764,21.8931,59600.0
2012-01-25 14:10:00,26.13,26.17,26.11,26.16,38800.0,21.8931,21.9266,21.8764,21.9183,38800.0
2012-01-25 14:20:00,26.17,26.19,26.09,26.14,401200.0,21.9266,21.9434,21.8596,21.9015,401200.0
2012-01-25 14:30:00,26.14,26.16,26.09,26.12,89400.0,21.9015,21.9183,21.8596,21.8847,89400.0
2012-01-25 14:40:00,26.11,26.14,26.11,26.11,87800.0,21.8764,21.9015,21.8764,21.8764,87800.0
2012-01-25 14:50:00,26.11,26.12,26.07,26.1,83000.0,21.8764,21.8847,21.8428,21.868,83000.0
2012-01-25 15:00:00,26.1,26.11,26.06,26.07,70800.0,21.868,21.8764,21.8345,21.8428,70800.0
2012-01-25 15:10:00,26.08,26.11,26.08,26.11,79600.0,21.8512,21.8764,21.8512,21.8764,79600.0
2012-01-25 15:20:00,26.11,26.2,26.1,26.18,115600.0,21.8764,21.9518,21.868,21.935,115600.0
2012-01-25 15:30:00,26.18,26.22,26.17,26.19,145000.0,21.935,21.9685,21.9266,21.9434,145000.0
2012-01-25 15:40:00,26.19,26.24,26.18,26.22,209800.0,21.9434,21.9853,21.935,21.9685,209800.0
2012-01-25 15:50:00,26.21,26.22,26.18,26.19,205200.0,21.9601,21.9685,21.935,21.9434,205200.0
2012-01-26 09:30:00,26.29,26.36,26.15,26.18,259400.0,22.0272,22.0858,21.9099,21.935,259400.0
2012-01-26 09:40:00,26.18,26.24,26.11,26.18,216600.0,21.935,21.9853,21.8764,21.935,216600.0
2012-01-26 09:50:00,26.18,26.25,26.15,26.22,122000.0,21.935,21.9937,21.9099,21.9685,122000.0
2012-01-26 10:00:00,26.23,26.25,26.2,26.25,132000.0,21.9769,21.9937,21.9518,21.9937,132000.0
2012-01-26 10:10:00,26.24,26.25,26.21,26.23,120800.0,21.9853,21.9937,21.9601,21.9769,120800.0
2012-01-26 10:20:00,26.23,26.25,26.09,26.1,144000.0,21.9769,21.9937,21.8596,21.868,144000.0
2012-01-26 10:30:00,26.1,26.2,26.04,26.18,78400.0,21.868,21.9518,21.8177,21.935,78400.0
2012-01-26 10:40:00,26.18,26.18,26.14,26.14,53000.0,21.935,21.935,21.9015,21.9015,53000.0
2012-01-26 10:50:00,26.13,26.16,26.11,26.11,50000.0,21.8931,21.9183,21.8764,21.8764,50000.0
2012-01-26 11:00:00,26.1,26.15,26.08,26.11,199000.0,21.868,21.9099,21.8512,21.8764,199000.0
2012-01-26 11:10:00,26.11,26.11,26.05,26.05,46200.0,21.8764,21.8764,21.8261,21.8261,46200.0
2012-01-26 11:20:00,26.06,26.07,26.01,26.04,47600.0,21.8345,21.8428,21.7926,21.8177,47600.0
2012-01-26 11:30:00,26.04,26.06,26.01,26.02,32400.0,21.8177,21.8345,21.7926,21.801,32400.0
2012-01-26 11:40:00,26.02,26.03,26.0,26.02,61600.0,21.801,21.8093,21.7842,21.801,61600.0
2012-01-26 11:50:00,26.02,26.05,26.02,26.04,126400.0,21.801,21.8261,21.801,21.8177,126400.0
2012-01-26 12:00:00,26.04,26.06,26.03,26.04,123400.0,21.8177,21.8345,21.8093,21.8177,123400.0
2012-01-26 12:10:00,26.04,26.08,26.01,26.04,61200.0,21.8177,21.8512,21.7926,21.8177,61200.0
2012-01-26 12:20:00,26.04,26.05,26.01,26.05,49200.0,21.8177,21.8261,21.7926,21.8261,49200.0
2012-01-26 12:30:00,26.05,26.07,26.03,26.07,41600.0,21.8261,21.8428,21.8093,21.8428,41600.0
2012-01-26 12:40:00,26.06,26.1,26.06,26.06,55800.0,21.8345,21.868,21.8345,21.8345,55800.0
2012-01-26 12:50:00,26.06,26.09,26.02,26.02,173200.0,21.8345,21.8596,21.801,21.801,173200.0
2012-01-26 13:00:00,26.03,26.05,26.02,26.04,32600.0,21.8093,21.8261,21.801,21.8177,32600.0
2012-01-26 13:10:00,26.03,26.05,26.01,26.01,48600.0,21.8093,21.8261,21.7926,21.7926,48600.0
2012-01-26 13:20:00,26.02,26.02,25.98,26.0,171000.0,21.801,21.801,21.7674,21.7842,171000.0
2012-01-26 13:30:00,26.0,26.02,25.93,25.93,104000.0,21.7842,21.801,21.7255,21.7255,104000.0
2012-01-26 13:40:00,25.94,25.95,25.9,25.91,87000.0,21.7339,21.7423,21.7004,21.7088,87000.0
2012-01-26 13:50:00,25.89,25.92,25.88,25.89,108600.0,21.692,21.7172,21.6837,21.692,108600.0
2012-01-26 14:00:00,25.9,25.93,25.88,25.93,172600.0,21.7004,21.7255,21.6837,21.7255,172600.0
2012-01-26 14:10:00,25.93,25.94,25.9,25.9,190000.0,21.7255,21.7339,21.7004,21.7004,190000.0
2012-01-26 14:20:00,25.9,25.9,25.85,25.86,52400.0,21.7004,21.7004,21.6585,21.6669,52400.0
2012-01-26 14:30:00,25.85,25.89,25.85,25.86,129000.0,21.6585,21.692,21.6585,21.6669,129000.0
2012-01-26 14:40:00,25.86,25.89,25.86,25.86,150600.0,21.6669,21.692,21.6669,21.6669,150600.0
2012-01-26 14:50:00,25.86,25.89,25.86,25.87,137400.0,21.6669,21.692,21.6669,21.6753,137400.0
2012-01-26 15:00:00,25.87,25.88,25.79,25.83,221200.0,21.6753,21.6837,21.6082,21.6418,221200.0
2012-01-26 15:10:00,25.83,25.84,25.81,25.83,111200.0,21.6418,21.6501,21.625,21.6418,111200.0
2012-01-26 15:20:00,25.84,25.84,25.76,25.78,122800.0,21.6501,21.6501,21.5831,21.5999,122800.0
2012-01-26 15:30:00,25.77,25.8,25.77,25.8,127800.0,21.5915,21.6166,21.5915,21.6166,127800.0
2012-01-26 15:40:00,25.8,25.83,25.8,25.8,175000.0,21.6166,21.6418,21.6166,21.6166,175000.0
2012-01-26 15:50:00,25.81,25.84,25.77,25.82,439800.0,21.625,21.6501,21.5915,21.6334,439800.0
2012-01-27 09:30:00,25.81,25.89,25.76,25.8,163000.0,21.625,21.692,21.5831,21.6166,163000.0
2012-01-27 09:40:00,25.79,25.79,25.72,25.75,189200.0,21.6082,21.6082,21.5496,21.5747,189200.0
2012-01-27 09:50:00,25.75,25.79,25.68,25.72,109800.0,21.5747,21.6082,21.5161,21.5496,109800.0
2012-01-27 10:00:00,25.72,25.81,25.7,25.78,117800.0,21.5496,21.625,21.5328,21.5999,117800.0
2012-01-27 10:10:00,25.79,25.82,25.75,25.78,186600.0,21.6082,21.6334,21.5747,21.5999,186600.0
2012-01-27 10:20:00,25.78,25.9,25.78,25.86,76600.0,21.5999,21.7004,21.5999,21.6669,76600.0
2012-01-27 10:30:00,25.86,25.89,25.82,25.82,139800.0,21.6669,21.692,21.6334,21.6334,139800.0
2012-01-27 10:40:00,25.81,25.83,25.73,25.75,94800.0,21.625,21.6418,21.558,21.5747,94800.0
2012-01-27 10:50:00,25.74,25.75,25.66,25.68,79800.0,21.5664,21.5747,21.4993,21.5161,79800.0
2012-01-27 11:00:00,25.68,25.7,25.58,25.61,165600.0,21.5161,21.5328,21.4323,21.4574,165600.0
2012-01-27 11:10:00,25.61,25.63,25.55,25.57,124600.0,21.4574,21.4742,21.4072,21.4239,124600.0
2012-01-27 11:20:00,25.57,25.63,25.55,25.58,94200.0,21.4239,21.4742,21.4072,21.4323,94200.0
2012-01-27 11:30:00,25.57,25.6,25.5,25.55,115200.0,21.4239,21.4491,21.3653,21.4072,115200.0
2012-01-27 11:40:00,25.55,25.56,25.46,25.5,192800.0,21.4072,21.4155,21.3318,21.3653,192800.0
2012-01-27 11:50:00,25.5,25.53,25.46,25.47,56000.0,21.3653,21.3904,21.3318,21.3401,56000.0
2012-01-27 12:00:00,25.47,25.5,25.44,25.47,75000.0,21.3401,21.3653,21.315,21.3401,75000.0
2012-01-27 12:10:00,25.47,25.49,25.42,25.45,145000.0,21.3401,21.3569,21.2982,21.3234,145000.0
2012-01-27 12:20:00,25.45,25.53,25.45,25.51,75000.0,21.3234,21.3904,21.3234,21.3736,75000.0
2012-01-27 12:30:00,25.52,25.54,25.49,25.51,49400.0,21.382,21.3988,21.3569,21.3736,49400.0
2012-01-27 12:40:00,25.5,25.56,25.49,25.52,68400.0,21.3653,21.4155,21.3569,21.382,68400.0
2012-01-27 12:50:00,25.52,25.53,25.48,25.5,59400.0,21.382,21.3904,21.3485,21.3653,59400.0
2012-01-27 13:00:00,25.49,25.56,25.48,25.56,44200.0,21.3569,21.4155,21.3485,21.4155,44200.0
2012-01-27 13:10:00,25.55,25.58,25.52,25.57,30600.0,21.4072,21.4323,21.382,21.4239,30600.0
2012-01-27 13:20:00,25.56,25.61,25.54,25.57,58800.0,21.4155,21.4574,21.3988,21.4239,58800.0
2012-01-27 13:30:00,25.55,25.59,25.55,25.57,57600.0,21.4072,21.4407,21.4072,21.4239,57600.0
2012-01-27 13:40:00,25.57,25.6,25.57,25.57,78600.0,21.4239,21.4491,21.4239,21.4239,78600.0
2012-01-27 13:50:00,25.57,25.58,25.54,25.58,40400.0,21.4239,21.4323,21.3988,21.4323,40400.0
2012-01-27 14:00:00,25.58,25.59,25.56,25.57,64800.0,21.4323,21.4407,21.4155,21.4239,64800.0
2012-01-27 14:10:00,25.57,25.57,25.53,25.54,95600.0,21.4239,21.4239,21.3904,21.3988,95600.0
2012-01-27 14:20:00,25.55,25.57,25.54,25.56,68000.0,21.4072,21.4239,21.3988,21.4155,68000.0
2012-01-27 14:30:00,25.56,25.59,25.55,25.58,60000.0,21.4155,21.4407,21.4072,21.4323,60000.0
2012-01-27 14:40:00,25.58,25.59,25.56,25.59,71800.0,21.4323,21.4407,21.4155,21.4407,71800.0
2012-01-27 14:50:00,25.59,25.6,25.57,25.59,62400.0,21.4407,21.4491,21.4239,21.4407,62400.0
2012-01-27 15:00:00,25.59,25.6,25.57,25.59,97400.0,21.4407,21.4491,21.4239,21.4407,97400.0
2012-01-27 15:10:00,25.59,25.61,25.58,25.61,148400.0,21.4407,21.4574,21.4323,21.4574,148400.0
2012-01-27 15:20:00,25.61,25.63,25.6,25.61,137200.0,21.4574,21.4742,21.4491,21.4574,137200.0
2012-01-27 15:30:00,25.61,25.64,25.61,25.64,128800.0,21.4574,21.4826,21.4574,21.4826,128800.0
2012-01-27 15:40:00,25.64,25.65,25.56,25.56,353800.0,21.4826,21.4909,21.4155,21.4155,353800.0
2012-01-27 15:50:00,25.56,25.59,25.54,25.55,279000.0,21.4155,21.4407,21.3988,21.4072,279000.0
2012-01-30 09:30:00,25.42,25.5,25.38,25.42,163800.0,21.2982,21.3653,21.2647,21.2982,163800.0
2012-01-30 09:40:00,25.42,25.43,25.26,25.27,169600.0,21.2982,21.3066,21.1642,21.1726,169600.0
2012-01-30 09:50:00,25.26,25.3,25.18,25.21,178800.0,21.1642,21.1977,21.0972,21.1223,178800.0
2012-01-30 10:00:00,25.2,25.25,25.16,25.18,258000.0,21.1139,21.1558,21.0804,21.0972,258000.0
2012-01-30 10:10:00,25.2,25.23,25.13,25.16,214200.0,21.1139,21.1391,21.0553,21.0804,214200.0
2012-01-30 10:20:00,25.17,25.2,25.14,25.17,216400.0,21.0888,21.1139,21.0636,21.0888,216400.0
2012-01-30 10:30:00,25.17,25.2,25.17,25.2,246600.0,21.0888,21.1139,21.0888,21.1139,246600.0
2012-01-30 10:40:00,25.2,25.3,25.2,25.22,158600.0,21.1139,21.1977,21.1139,21.1307,158600.0
2012-01-30 10:50:00,25.21,25.23,25.17,25.2,144400.0,21.1223,21.1391,21.0888,21.1139,144400.0
2012-01-30 11:00:00,25.21,25.35,25.21,25.34,121400.0,21.1223,21.2396,21.1223,21.2312,121400.0
2012-01-30 11:10:00,25.34,25.36,25.33,25.35,78800.0,21.2312,21.248,21.2228,21.2396,78800.0
2012-01-30 11:20:00,25.36,25.36,25.32,25.32,120000.0,21.248,21.248,21.2145,21.2145,120000.0
2012-01-30 11:30:00,25.32,25.33,25.3,25.32,79600.0,21.2145,21.2228,21.1977,21.2145,79600.0
2012-01-30 11:40:00,25.32,25.32,25.21,25.22,109400.0,21.2145,21.2145,21.1223,21.1307,109400.0
2012-01-30 11:50:00,25.23,25.29,25.22,25.28,45800.0,21.1391,21.1893,21.1307,21.1809,45800.0
2012-01-30 12:00:00,25.29,25.3,25.25,25.26,48800.0,21.1893,21.1977,21.1558,21.1642,48800.0
2012-01-30 12:10:00,25.27,25.28,25.24,25.25,62400.0,21.1726,21.1809,21.1474,21.1558,62400.0
2012-01-30 12:20:00,25.25,25.29,25.25,25.27,70800.0,21.1558,21.1893,21.1558,21.1726,70800.0
2012-01-30 12:30:00,25.28,25.33,25.27,25.3,108200.0,21.1809,21.2228,21.1726,21.1977,108200.0
2012-01-30 12:40:00,25.3,25.32,25.29,25.31,49800.0,21.1977,21.2145,21.1893,21.2061,49800.0
2012-01-30 12:50:00,25.31,25.33,25.3,25.32,44600.0,21.2061,21.2228,21.1977,21.2145,44600.0
2012-01-30 13:00:00,25.31,25.33,25.31,25.31,43800.0,21.2061,21.2228,21.2061,21.2061,43800.0
2012-01-30 13:10:00,25.32,25.33,25.3,25.3,54800.0,21.2145,21.2228,21.1977,21.1977,54800.0
2012-01-30 13:20:00,25.3,25.31,25.3,25.31,86400.0,21.1977,21.2061,21.1977,21.2061,86400.0
2012-01-30 13:30:00,25.3,25.31,25.29,25.3,70000.0,21.1977,21.2061,21.1893,21.1977,70000.0
2012-01-30 13:40:00,25.3,25.32,25.28,25.31,86000.0,21.1977,21.2145,21.1809,21.2061,86000.0
2012-01-30 13:50:00,25.32,25.38,25.3,25.36,79400.0,21.2145,21.2647,21.1977,21.248,79400.0
2012-01-30 14:00:00,25.36,25.36,25.32,25.35,66400.0,21.248,21.248,21.2145,21.2396,66400.0
2012-01-30 14:10:00,25.35,25.41,25.34,25.38,83200.0,21.2396,21.2899,21.2312,21.2647,83200.0
2012-01-30 14:20:00,25.38,25.4,25.34,25.35,63000.0,21.2647,21.2815,21.2312,21.2396,63000.0
2012-01-30 14:30:00,25.34,25.36,25.32,25.34,57800.0,21.2312,21.248,21.2145,21.2312,57800.0
2012-01-30 14:40:00,25.34,25.35,25.31,25.31,66000.0,21.2312,21.2396,21.2061,21.2061,66000.0
2012-01-30 14:50:00,25.31,25.31,25.25,25.25,96200.0,21.2061,21.2061,21.1558,21.1558,96200.0
2012-01-30 15:00:00,25.25,25.29,25.25,25.26,83800.0,21.1558,21.1893,21.1558,21.1642,83800.0
2012-01-30 15:10:00,25.26,25.31,25.26,25.3,79000.0,21.1642,21.2061,21.1642,21.1977,79000.0
2012-01-30 15:20:00,25.3,25.34,25.29,25.34,61600.0,21.1977,21.2312,21.1893,21.2312,61600.0
2012-01-30 15:30:00,25.34,25.36,25.3,25.31,104800.0,21.2312,21.248,21.1977,21.2061,104800.0
2012-01-30 15:40:00,25.32,25.34,25.3,25.33,127200.0,21.2145,21.2312,21.1977,21.2228,127200.0
2012-01-30 15:50:00,25.34,25.36,25.33,25.35,222200.0,21.2312,21.248,21.2228,21.2396,222200.0
2012-01-31 09:30:00,25.45,25.47,25.28,25.34,254200.0,21.3234,21.3401,21.1809,21.2312,254200.0
2012-01-31 09:40:00,25.33,25.42,25.29,25.32,98600.0,21.2228,21.2982,21.1893,21.2145,98600.0
2012-01-31 09:50:00,25.33,25.5,25.3,25.49,97200.0,21.2228,21.3653,21.1977,21.3569,97200.0
2012-01-31 10:00:00,25.47,25.47,25.27,25.27,179400.0,21.3401,21.3401,21.1726,21.1726,179400.0
2012-01-31 10:10:00,25.27,25.35,25.27,25.3,96400.0,21.1726,21.2396,21.1726,21.1977,96400.0
2012-01-31 10:20:00,25.3,25.33,25.28,25.3,72000.0,21.1977,21.2228,21.1809,21.1977,72000.0
2012-01-31 10:30:00,25.29,25.3,25.18,25.18,112400.0,21.1893,21.1977,21.0972,21.0972,112400.0
2012-01-31 10:40:00,25.18,25.22,25.13,25.13,214400.0,21.0972,21.1307,21.0553,21.0553,214400.0
2012-01-31 10:50:00,25.13,25.15,25.11,25.14,84000.0,21.0553,21.072,21.0385,21.0636,84000.0
2012-01-31 11:00:00,25.14,25.14,25.1,25.11,109600.0,21.0636,21.0636,21.0301,21.0385,109600.0
2012-01-31 11:10:00,25.11,25.15,25.04,25.15,122800.0,21.0385,21.072,20.9799,21.072,122800.0
2012-01-31 11:20:00,25.15,25.17,25.13,25.14,91800.0,21.072,21.0888,21.0553,21.0636,91800.0
2012-01-31 11:30:00,25.15,25.2,25.11,25.2,135400.0,21.072,21.1139,21.0385,21.1139,135400.0
2012-01-31 11:40:00,25.2,25.23,25.19,25.21,40200.0,21.1139,21.1391,21.1055,21.1223,40200.0
2012-01-31 11:50:00,25.21,25.22,25.17,25.2,54200.0,21.1223,21.1307,21.0888,21.1139,54200.0
2012-01-31 12:00:00,25.19,25.24,25.18,25.23,64000.0,21.1055,21.1474,21.0972,21.1391,64000.0
2012-01-31 12:10:00,25.23,25.24,25.2,25.22,34200.0,21.1391,21.1474,21.1139,21.1307,34200.0
2012-01-31 12:20:00,25.22,25.24,25.2,25.21,63000.0,21.1307,21.1474,21.1139,21.1223,63000.0
2012-01-31 12:30:00,25.21,25.25,25.21,25.25,39600.0,21.1223,21.1558,21.1223,21.1558,39600.0
2012-01-31 12:40:00,25.25,25.26,25.22,25.25,44800.0,21.1558,21.1642,21.1307,21.1558,44800.0
2012-01-31 12:50:00,25.26,25.28,25.23,25.24,70000.0,21.1642,21.1809,21.1391,21.1474,70000.0
2012-01-31 13:00:00,25.24,25.29,25.24,25.28,47800.0,21.1474,21.1893,21.1474,21.1809,47800.0
2012-01-31 13:10:00,25.29,25.33,25.27,25.33,34800.0,21.1893,21.2228,21.1726,21.2228,34800.0
2012-01-31 13:20:00,25.33,25.36,25.33,25.35,43400.0,21.2228,21.248,21.2228,21.2396,43400.0
2012-01-31 13:30:00,25.35,25.38,25.35,25.36,18400.0,21.2396,21.2647,21.2396,21.248,18400.0
2012-01-31 13:40:00,25.37,25.39,25.36,25.37,20200.0,21.2563,21.2731,21.248,21.2563,20200.0
2012-01-31 13:50:00,25.37,25.38,25.34,25.35,48000.0,21.2563,21.2647,21.2312,21.2396,48000.0
2012-01-31 14:00:00,25.35,25.36,25.33,25.36,46600.0,21.2396,21.248,21.2228,21.248,46600.0
2012-01-31 14:10:00,25.36,25.39,25.35,25.38,97800.0,21.248,21.2731,21.2396,21.2647,97800.0
2012-01-31 14:20:00,25.38,25.43,25.37,25.43,75000.0,21.2647,21.3066,21.2563,21.3066,75000.0
2012-01-31 14:30:00,25.43,25.45,25.43,25.45,25600.0,21.3066,21.3234,21.3066,21.3234,25600.0
2012-01-31 14:40:00,25.45,25.46,25.44,25.45,44200.0,21.3234,21.3318,21.315,21.3234,44200.0
2012-01-31 14:50:00,25.45,25.47,25.43,25.47,52800.0,21.3234,21.3401,21.3066,21.3401,52800.0
2012-01-31 15:00:00,25.47,25.47,25.4,25.4,74200.0,21.3401,21.3401,21.2815,21.2815,74200.0
2012-01-31 15:10:00,25.4,25.41,25.38,25.4,81600.0,21.2815,21.2899,21.2647,21.2815,81600.0
2012-01-31 15:20:00,25.4,25.4,25.36,25.39,106000.0,21.2815,21.2815,21.248,21.2731,106000.0
2012-01-31 15:30:00,25.39,25.4,25.34,25.35,113200.0,21.2731,21.2815,21.2312,21.2396,113200.0
2012-01-31 15:40:00,25.35,25.36,25.34,25.35,177600.0,21.2396,21.248,21.2312,21.2396,177600.0
2012-01-31 15:50:00,25.35,25.42,25.35,25.41,460000.0,21.2396,21.2982,21.2396,21.2899,460000.0
2012-02-01 09:30:00,25.5,25.66,25.5,25.62,242200.0,21.3653,21.4993,21.3653,21.4658,242200.0
2012-02-01 09:40:00,25.63,25.8,25.62,25.75,141000.0,21.4742,21.6166,21.4658,21.5747,141000.0
2012-02-01 09:50:00,25.75,25.75,25.65,25.66,118600.0,21.5747,21.5747,21.4909,21.4993,118600.0
2012-02-01 10:00:00,25.68,25.7,25.61,25.64,93600.0,21.5161,21.5328,21.4574,21.4826,93600.0
2012-02-01 10:10:00,25.64,25.68,25.63,25.66,48000.0,21.4826,21.5161,21.4742,21.4993,48000.0
2012-02-01 10:20:00,25.65,25.68,25.65,25.66,44000.0,21.4909,21.5161,21.4909,21.4993,44000.0
2012-02-01 10:30:00,25.66,25.68,25.64,25.67,53600.0,21.4993,21.5161,21.4826,21.5077,53600.0
2012-02-01 10:40:00,25.67,25.68,25.6,25.6,135200.0,21.5077,21.5161,21.4491,21.4491,135200.0
2012-02-01 10:50:00,25.6,25.61,25.57,25.61,81800.0,21.4491,21.4574,21.4239,21.4574,81800.0
2012-02-01 11:00:00,25.61,25.61,25.56,25.57,65000.0,21.4574,21.4574,21.4155,21.4239,65000.0
2012-02-01 11:10:00,25.57,25.57,25.5,25.51,46200.0,21.4239,21.4239,21.3653,21.3736,46200.0
2012-02-01 11:20:00,25.52,25.53,25.49,25.52,89400.0,21.382,21.3904,21.3569,21.382,89400.0
2012-02-01 11:30:00,25.52,25.6,25.52,25.58,124200.0,21.382,21.4491,21.382,21.4323,124200.0
2012-02-01 11:40:00,25.59,25.59,25.54,25.55,82400.0,21.4407,21.4407,21.3988,21.4072,82400.0
2012-02-01 11:50:00,25.56,25.61,25.54,25.59,84400.0,21.4155,21.4574,21.3988,21.4407,84400.0
2012-02-01 12:00:00,25.59,25.61,25.59,25.61,32200.0,21.4407,21.4574,21.4407,21.4574,32200.0
2012-02-01 12:10:00,25.61,25.72,25.61,25.72,98000.0,21.4574,21.5496,21.4574,21.5496,98000.0
2012-02-01 12:20:00,25.72,25.75,25.71,25.71,64800.0,21.5496,21.5747,21.5412,21.5412,64800.0
2012-02-01 12:30:00,25.72,25.75,25.72,25.74,38000.0,21.5496,21.5747,21.5496,21.5664,38000.0
2012-02-01 12:40:00,25.75,25.75,25.71,25.73,56200.0,21.5747,21.5747,21.5412,21.558,56200.0
2012-02-01 12:50:00,25.73,25.75,25.73,25.75,45800.0,21.558,21.5747,21.558,21.5747,45800.0
2012-02-01 13:00:00,25.75,25.78,25.75,25.77,31400.0,21.5747,21.5999,21.5747,21.5915,31400.0
2012-02-01 13:10:00,25.77,25.79,25.75,25.76,72800.0,21.5915,21.6082,21.5747,21.5831,72800.0
2012-02-01 13:20:00,25.76,25.8,25.75,25.79,50000.0,21.5831,21.6166,21.5747,21.6082,50000.0
2012-02-01 13:30:00,25.79,25.8,25.76,25.79,63000.0,21.6082,21.6166,21.5831,21.6082,63000.0
2012-02-01 13:40:00,25.79,25.82,25.79,25.81,90600.0,21.6082,21.6334,21.6082,21.625,90600.0
2012-02-01 13:50:00,25.81,25.82,25.75,25.75,71000.0,21.625,21.6334,21.5747,21.5747,71000.0
2012-02-01 14:00:00,25.76,25.78,25.75,25.75,92000.0,21.5831,21.5999,21.5747,21.5747,92000.0
2012-02-01 14:10:00,25.75,25.75,25.75,25.75,88000.0,21.5747,21.5747,21.5747,21.5747,88000.0
2012-02-01 14:20:00,25.75,25.77,25.75,25.75,187000.0,21.5747,21.5915,21.5747,21.5747,187000.0
2012-02-01 14:30:00,25.75,25.75,25.75,25.75,67600.0,21.5747,21.5747,21.5747,21.5747,67600.0
2012-02-01 14:40:00,25.75,25.75,25.71,25.71,118400.0,21.5747,21.5747,21.5412,21.5412,118400.0
2012-02-01 14:50:00,25.71,25.75,25.71,25.75,65800.0,21.5412,21.5747,21.5412,21.5747,65800.0
2012-02-01 15:00:00,25.75,25.76,25.75,25.75,115800.0,21.5747,21.5831,21.5747,21.5747,115800.0
2012-02-01 15:10:00,25.75,25.77,25.72,25.72,81800.0,21.5747,21.5915,21.5496,21.5496,81800.0
2012-02-01 15:20:00,25.72,25.72,25.65,25.65,160000.0,21.5496,21.5496,21.4909,21.4909,160000.0
2012-02-01 15:30:00,25.65,25.66,25.61,25.62,164200.0,21.4909,21.4993,21.4574,21.4658,164200.0
2012-02-01 15:40:00,25.62,25.65,25.61,25.63,240200.0,21.4658,21.4909,21.4574,21.4742,240200.0
2012-02-01 15:50:00,25.64,25.65,25.59,25.62,419800.0,21.4826,21.4909,21.4407,21.4658,419800.0
2012-02-02 09:30:00,26.02,26.27,25.94,26.02,385800.0,21.801,22.0104,21.7339,21.801,385800.0
2012-02-02 09:40:00,26.01,26.15,26.01,26.11,103600.0,21.7926,21.9099,21.7926,21.8764,103600.0
2012-02-02 09:50:00,26.12,26.15,25.99,26.02,138000.0,21.8847,21.9099,21.7758,21.801,138000.0
2012-02-02 10:00:00,26.02,26.04,25.95,26.0,335200.0,21.801,21.8177,21.7423,21.7842,335200.0
2012-02-02 10:10:00,26.0,26.02,25.95,25.98,435400.0,21.7842,21.801,21.7423,21.7674,435400.0
2012-02-02 10:20:00,25.98,26.0,25.85,25.94,145600.0,21.7674,21.7842,21.6585,21.7339,145600.0
2012-02-02 10:30:00,25.93,25.95,25.88,25.91,114000.0,21.7255,21.7423,21.6837,21.7088,114000.0
2012-02-02 10:40:00,25.91,25.94,25.88,25.9,134800.0,21.7088,21.7339,21.6837,21.7004,134800.0
2012-02-02 10:50:00,25.9,25.9,25.81,25.81,118000.0,21.7004,21.7004,21.625,21.625,118000.0
2012-02-02 11:00:00,25.82,25.82,25.71,25.71,148200.0,21.6334,21.6334,21.5412,21.5412,148200.0
2012-02-02 11:10:00,25.71,25.75,25.7,25.72,90600.0,21.5412,21.5747,21.5328,21.5496,90600.0
2012-02-02 11:20:00,25.72,25.73,25.61,25.63,140600.0,21.5496,21.558,21.4574,21.4742,140600.0
2012-02-02 11:30:00,25.61,25.67,25.6,25.64,99200.0,21.4574,21.5077,21.4491,21.4826,99200.0
2012-02-02 11:40:00,25.64,25.67,25.63,25.67,108400.0,21.4826,21.5077,21.4742,21.5077,108400.0
2012-02-02 11:50:00,25.67,25.67,25.65,25.65,63600.0,21.5077,21.5077,21.4909,21.4909,63600.0
2012-02-02 12:00:00,25.65,25.67,25.64,25.65,42000.0,21.4909,21.5077,21.4826,21.4909,42000.0
2012-02-02 12:10:00,25.64,25.65,25.58,25.59,54800.0,21.4826,21.4909,21.4323,21.4407,54800.0
2012-02-02 12:20:00,25.59,25.6,25.57,25.59,98600.0,21.4407,21.4491,21.4239,21.4407,98600.0
2012-02-02 12:30:00,25.59,25.6,25.57,25.59,36200.0,21.4407,21.4491,21.4239,21.4407,36200.0
2012-02-02 12:40:00,25.58,25.63,25.58,25.62,68600.0,21.4323,21.4742,21.4323,21.4658,68600.0
2012-02-02 12:50:00,25.61,25.64,25.59,25.61,108000.0,21.4574,21.4826,21.4407,21.4574,108000.0
2012-02-02 13:00:00,25.61,25.64,25.58,25.59,111200.0,21.4574,21.4826,21.4323,21.4407,111200.0
2012-02-02 13:10:00,25.59,25.6,25.55,25.55,111800.0,21.4407,21.4491,21.4072,21.4072,111800.0
2012-02-02 13:20:00,25.55,25.6,25.55,25.6,70800.0,21.4072,21.4491,21.4072,21.4491,70800.0
2012-02-02 13:30:00,25.6,25.61,25.59,25.61,51200.0,21.4491,21.4574,21.4407,21.4574,51200.0
2012-02-02 13:40:00,25.61,25.66,25.61,25.64,77600.0,21.4574,21.4993,21.4574,21.4826,77600.0
2012-02-02 13:50:00,25.64,25.65,25.58,25.58,268400.0,21.4826,21.4909,21.4323,21.4323,268400.0
2012-02-02 14:00:00,25.58,25.63,25.56,25.61,45800.0,21.4323,21.4742,21.4155,21.4574,45800.0
2012-02-02 14:10:00,25.61,25.63,25.6,25.61,40600.0,21.4574,21.4742,21.4491,21.4574,40600.0
2012-02-02 14:20:00,25.61,25.65,25.61,25.65,258600.0,21.4574,21.4909,21.4574,21.4909,258600.0
2012-02-02 14:30:00,25.65,25.67,25.64,25.67,217600.0,21.4909,21.5077,21.4826,21.5077,217600.0
2012-02-02 14:40:00,25.66,25.66,25.61,25.63,45400.0,21.4993,21.4993,21.4574,21.4742,45400.0
2012-02-02 14:50:00,25.63,25.64,25.59,25.6,57200.0,21.4742,21.4826,21.4407,21.4491,57200.0
2012-02-02 15:00:00,25.6,25.61,25.59,25.59,51800.0,21.4491,21.4574,21.4407,21.4407,51800.0
2012-02-02 15:10:00,25.59,25.63,25.58,25.61,106000.0,21.4407,21.4742,21.4323,21.4574,106000.0
2012-02-02 15:20:00,25.61,25.63,25.61,25.61,192800.0,21.4574,21.4742,21.4574,21.4574,192800.0
2012-02-02 15:30:00,25.61,25.64,25.61,25.62,158200.0,21.4574,21.4826,21.4574,21.4658,158200.0
2012-02-02 15:40:00,25.63,25.67,25.61,25.61,136200.0,21.4742,21.5077,21.4574,21.4574,136200.0
2012-02-02 15:50:00,25.61,25.63,25.58,25.6,390400.0,21.4574,21.4742,21.4323,21.4491,390400.0
2012-02-03 09:30:00,26.0,26.02,25.79,25.8,238800.0,21.7842,21.801,21.6082,21.6166,238800.0
2012-02-03 09:40:00,25.8,25.81,25.7,25.78,164800.0,21.6166,21.625,21.5328,21.5999,164800.0
2012-02-03 09:50:00,25.78,25.78,25.73,25.75,117000.0,21.5999,21.5999,21.558,21.5747,117000.0
2012-02-03 10:00:00,25.75,25.88,25.75,25.86,123800.0,21.5747,21.6837,21.5747,21.6669,123800.0
2012-02-03 10:10:00,25.86,25.87,25.81,25.82,184000.0,21.6669,21.6753,21.625,21.6334,184000.0
2012-02-03 10:20:00,25.82,25.86,25.82,25.86,145600.0,21.6334,21.6669,21.6334,21.6669,145600.0
2012-02-03 10:30:00,25.86,25.9,25.85,25.88,140600.0,21.6669,21.7004,21.6585,21.6837,140600.0
2012-02-03 10:40:00,25.88,25.93,25.87,25.93,113600.0,21.6837,21.7255,21.6753,21.7255,113600.0
2012-02-03 10:50:00,25.93,25.98,25.93,25.95,123000.0,21.7255,21.7674,21.7255,21.7423,123000.0
2012-02-03 11:00:00,25.95,25.96,25.93,25.95,49200.0,21.7423,21.7507,21.7255,21.7423,49200.0
2012-02-03 11:10:00,25.94,25.96,25.93,25.96,54200.0,21.7339,21.7507,21.7255,21.7507,54200.0
2012-02-03 11:20:00,25.96,25.99,25.95,25.98,82800.0,21.7507,21.7758,21.7423,21.7674,82800.0
2012-02-03 11:30:00,25.97,25.97,25.95,25.96,53200.0,21.7591,21.7591,21.7423,21.7507,53200.0
2012-02-03 11:40:00,25.96,26.0,25.96,25.98,87200.0,21.7507,21.7842,21.7507,21.7674,87200.0
2012-02-03 11:50:00,25.98,25.99,25.95,25.96,59400.0,21.7674,21.7758,21.7423,21.7507,59400.0
2012-02-03 12:00:00,25.96,25.98,25.93,25.97,38800.0,21.7507,21.7674,21.7255,21.7591,38800.0
2012-02-03 12:10:00,25.97,25.98,25.92,25.93,174400.0,21.7591,21.7674,21.7172,21.7255,174400.0
2012-02-03 12:20:00,25.93,25.98,25.93,25.98,38800.0,21.7255,21.7674,21.7255,21.7674,38800.0
2012-02-03 12:30:00,25.97,26.03,25.97,26.03,69800.0,21.7591,21.8093,21.7591,21.8093,69800.0
2012-02-03 12:40:00,26.03,26.06,26.02,26.04,116000.0,21.8093,21.8345,21.801,21.8177,116000.0
2012-02-03 12:50:00,26.04,26.05,26.02,26.04,65800.0,21.8177,21.8261,21.801,21.8177,65800.0
2012-02-03 13:00:00,26.04,26.09,26.03,26.09,48400.0,21.8177,21.8596,21.8093,21.8596,48400.0
2012-02-03 13:10:00,26.08,26.09,26.05,26.06,93000.0,21.8512,21.8596,21.8261,21.8345,93000.0
2012-02-03 13:20:00,26.06,26.08,26.03,26.06,100200.0,21.8345,21.8512,21.8093,21.8345,100200.0
2012-02-03 13:30:00,26.06,26.08,26.05,26.07,92200.0,21.8345,21.8512,21.8261,21.8428,92200.0
2012-02-03 13:40:00,26.08,26.11,26.07,26.11,36600.0,21.8512,21.8764,21.8428,21.8764,36600.0
2012-02-03 13:50:00,26.11,26.12,26.1,26.11,159000.0,21.8764,21.8847,21.868,21.8764,159000.0
2012-02-03 14:00:00,26.11,26.16,26.11,26.15,53000.0,21.8764,21.9183,21.8764,21.9099,53000.0
2012-02-03 14:10:00,26.16,26.16,26.11,26.12,115000.0,21.9183,21.9183,21.8764,21.8847,115000.0
2012-02-03 14:20:00,26.13,26.15,26.1,26.1,122600.0,21.8931,21.9099,21.868,21.868,122600.0
2012-02-03 14:30:00,26.1,26.1,25.99,25.99,194600.0,21.868,21.868,21.7758,21.7758,194600.0
2012-02-03 14:40:00,25.99,26.0,25.97,26.0,67000.0,21.7758,21.7842,21.7591,21.7842,67000.0
2012-02-03 14:50:00,26.0,26.0,25.93,25.93,135400.0,21.7842,21.7842,21.7255,21.7255,135400.0
2012-02-03 15:00:00,25.94,25.94,25.83,25.85,307400.0,21.7339,21.7339,21.6418,21.6585,307400.0
2012-02-03 15:10:00,25.85,25.86,25.84,25.85,160000.0,21.6585,21.6669,21.6501,21.6585,160000.0
2012-02-03 15:20:00,25.85,25.9,25.85,25.9,98000.0,21.6585,21.7004,21.6585,21.7004,98000.0
2012-02-03 15:30:00,25.9,25.91,25.85,25.85,165000.0,21.7004,21.7088,21.6585,21.6585,165000.0
2012-02-03 15:40:00,25.85,25.88,25.8,25.88,187200.0,21.6585,21.6837,21.6166,21.6837,187200.0
2012-02-03 15:50:00,25.88,25.89,25.82,25.88,408000.0,21.6837,21.692,21.6334,21.6837,408000.0
2012-02-06 09:30:00,25.82,25.83,25.59,25.6,231400.0,21.6334,21.6418,21.4407,21.4491,231400.0
2012-02-06 09:40:00,25.6,25.64,25.59,25.64,151200.0,21.4491,21.4826,21.4407,21.4826,151200.0
2012-02-06 09:50:00,25.64,25.65,25.5,25.52,233400.0,21.4826,21.4909,21.3653,21.382,233400.0
2012-02-06 10:00:00,25.52,25.54,25.5,25.53,152400.0,21.382,21.3988,21.3653,21.3904,152400.0
2012-02-06 10:10:00,25.53,25.53,25.47,25.48,209400.0,21.3904,21.3904,21.3401,21.3485,209400.0
2012-02-06 10:20:00,25.48,25.5,25.48,25.48,131600.0,21.3485,21.3653,21.3485,21.3485,131600.0
2012-02-06 10:30:00,25.48,25.5,25.48,25.5,158800.0,21.3485,21.3653,21.3485,21.3653,158800.0
2012-02-06 10:40:00,25.5,25.51,25.46,25.5,142200.0,21.3653,21.3736,21.3318,21.3653,142200.0
2012-02-06 10:50:00,25.49,25.56,25.49,25.55,101000.0,21.3569,21.4155,21.3569,21.4072,101000.0
2012-02-06 11:00:00,25.56,25.6,25.54,25.58,85400.0,21.4155,21.4491,21.3988,21.4323,85400.0
2012-02-06 11:10:00,25.58,25.61,25.55,25.56,145200.0,21.4323,21.4574,21.4072,21.4155,145200.0
2012-02-06 11:20:00,25.56,25.57,25.53,25.54,48800.0,21.4155,21.4239,21.3904,21.3988,48800.0
2012-02-06 11:30:00,25.54,25.59,25.52,25.53,82400.0,21.3988,21.4407,21.382,21.3904,82400.0
2012-02-06 11:40:00,25.53,25.58,25.53,25.54,50200.0,21.3904,21.4323,21.3904,21.3988,50200.0
2012-02-06 11:50:00,25.54,25.55,25.52,25.52,162000.0,21.3988,21.4072,21.382,21.382,162000.0
2012-02-06 12:00:00,25.53,25.54,25.52,25.52,136400.0,21.3904,21.3988,21.382,21.382,136400.0
2012-02-06 12:10:00,25.53,25.54,25.52,25.52,56000.0,21.3904,21.3988,21.382,21.382,56000.0
2012-02-06 12:20:00,25.52,25.53,25.5,25.5,42600.0,21.382,21.3904,21.3653,21.3653,42600.0
2012-02-06 12:30:00,25.5,25.55,25.49,25.55,52200.0,21.3653,21.4072,21.3569,21.4072,52200.0
2012-02-06 12:40:00,25.55,25.58,25.54,25.55,53200.0,21.4072,21.4323,21.3988,21.4072,53200.0
2012-02-06 12:50:00,25.55,25.57,25.53,25.53,38200.0,21.4072,21.4239,21.3904,21.3904,38200.0
2012-02-06 13:00:00,25.53,25.55,25.52,25.53,43200.0,21.3904,21.4072,21.382,21.3904,43200.0
2012-02-06 13:10:00,25.53,25.58,25.53,25.58,69200.0,21.3904,21.4323,21.3904,21.4323,69200.0
2012-02-06 13:20:00,25.58,25.63,25.58,25.63,39200.0,21.4323,21.4742,21.4323,21.4742,39200.0
2012-02-06 13:30:00,25.63,25.64,25.61,25.61,57600.0,21.4742,21.4826,21.4574,21.4574,57600.0
2012-02-06 13:40:00,25.61,25.63,25.61,25.62,41400.0,21.4574,21.4742,21.4574,21.4658,41400.0
2012-02-06 13:50:00,25.62,25.63,25.6,25.62,36000.0,21.4658,21.4742,21.4491,21.4658,36000.0
2012-02-06 14:00:00,25.62,25.63,25.61,25.63,53200.0,21.4658,21.4742,21.4574,21.4742,53200.0
2012-02-06 14:10:00,25.63,25.63,25.61,25.61,29000.0,21.4742,21.4742,21.4574,21.4574,29000.0
2012-02-06 14:20:00,25.61,25.61,25.59,25.6,50200.0,21.4574,21.4574,21.4407,21.4491,50200.0
2012-02-06 14:30:00,25.6,25.6,25.59,25.59,29800.0,21.4491,21.4491,21.4407,21.4407,29800.0
2012-02-06 14:40:00,25.6,25.6,25.58,25.6,78800.0,21.4491,21.4491,21.4323,21.4491,78800.0
2012-02-06 14:50:00,25.6,25.63,25.59,25.62,70400.0,21.4491,21.4742,21.4407,21.4658,70400.0
2012-02-06 15:00:00,25.62,25.65,25.61,25.63,121800.0,21.4658,21.4909,21.4574,21.4742,121800.0
2012-02-06 15:10:00,25.63,25.66,25.62,25.65,102600.0,21.4742,21.4993,21.4658,21.4909,102600.0
2012-02-06 15:20:00,25.66,25.66,25.63,25.64,127600.0,21.4993,21.4993,21.4742,21.4826,127600.0
2012-02-06 15:30:00,25.64,25.65,25.61,25.63,130800.0,21.4826,21.4909,21.4574,21.4742,130800.0
2012-02-06 15:40:00,25.63,25.63,25.59,25.61,171200.0,21.4742,21.4742,21.4407,21.4574,171200.0
2012-02-06 15:50:00,25.61,25.67,25.61,25.66,334200.0,21.4574,21.5077,21.4574,21.4993,334200.0
2012-02-07 09:30:00,25.62,25.75,25.62,25.65,124600.0,21.4658,21.5747,21.4658,21.4909,124600.0
2012-02-07 09:40:00,25.66,25.75,25.66,25.68,108400.0,21.4993,21.5747,21.4993,21.5161,108400.0
2012-02-07 09:50:00,25.67,25.74,25.63,25.72,123800.0,21.5077,21.5664,21.4742,21.5496,123800.0
2012-02-07 10:00:00,25.72,25.75,25.66,25.68,105200.0,21.5496,21.5747,21.4993,21.5161,105200.0
2012-02-07 10:10:00,25.67,25.74,25.67,25.73,42800.0,21.5077,21.5664,21.5077,21.558,42800.0
2012-02-07 10:20:00,25.73,25.77,25.72,25.72,49400.0,21.558,21.5915,21.5496,21.5496,49400.0
2012-02-07 10:30:00,25.72,25.72,25.7,25.71,45800.0,21.5496,21.5496,21.5328,21.5412,45800.0
2012-02-07 10:40:00,25.71,25.76,25.71,25.74,43400.0,21.5412,21.5831,21.5412,21.5664,43400.0
2012-02-07 10:50:00,25.74,25.75,25.72,25.75,71000.0,21.5664,21.5747,21.5496,21.5747,71000.0
2012-02-07 11:00:00,25.75,25.78,25.75,25.78,39400.0,21.5747,21.5999,21.5747,21.5999,39400.0
2012-02-07 11:10:00,25.78,25.78,25.76,25.77,37800.0,21.5999,21.5999,21.5831,21.5915,37800.0
2012-02-07 11:20:00,25.77,25.78,25.76,25.78,48000.0,21.5915,21.5999,21.5831,21.5999,48000.0
2012-02-07 11:30:00,25.78,25.82,25.77,25.82,78200.0,21.5999,21.6334,21.5915,21.6334,78200.0
2012-02-07 11:40:00,25.82,25.83,25.81,25.82,49600.0,21.6334,21.6418,21.625,21.6334,49600.0
2012-02-07 11:50:00,25.82,25.85,25.8,25.85,48600.0,21.6334,21.6585,21.6166,21.6585,48600.0
2012-02-07 12:00:00,25.85,25.86,25.81,25.82,52800.0,21.6585,21.6669,21.625,21.6334,52800.0
2012-02-07 12:10:00,25.82,25.86,25.82,25.86,54800.0,21.6334,21.6669,21.6334,21.6669,54800.0
2012-02-07 12:20:00,25.86,25.89,25.85,25.88,64800.0,21.6669,21.692,21.6585,21.6837,64800.0
2012-02-07 12:30:00,25.88,25.9,25.87,25.9,49000.0,21.6837,21.7004,21.6753,21.7004,49000.0
2012-02-07 12:40:00,25.9,25.92,25.9,25.9,28800.0,21.7004,21.7172,21.7004,21.7004,28800.0
2012-02-07 12:50:00,25.9,25.92,25.89,25.91,38200.0,21.7004,21.7172,21.692,21.7088,38200.0
2012-02-07 13:00:00,25.91,25.93,25.91,25.92,46000.0,21.7088,21.7255,21.7088,21.7172,46000.0
2012-02-07 13:10:00,25.92,25.93,25.91,25.92,53600.0,21.7172,21.7255,21.7088,21.7172,53600.0
2012-02-07 13:20:00,25.93,25.98,25.92,25.98,111200.0,21.7255,21.7674,21.7172,21.7674,111200.0
2012-02-07 13:30:00,25.98,26.0,25.97,25.98,115200.0,21.7674,21.7842,21.7591,21.7674,115200.0
2012-02-07 13:40:00,25.98,26.0,25.97,26.0,36600.0,21.7674,21.7842,21.7591,21.7842,36600.0
2012-02-07 13:50:00,26.0,26.02,25.99,26.02,74600.0,21.7842,21.801,21.7758,21.801,74600.0
2012-02-07 14:00:00,26.02,26.02,26.0,26.0,33200.0,21.801,21.801,21.7842,21.7842,33200.0
2012-02-07 14:10:00,26.0,26.04,26.0,26.04,47600.0,21.7842,21.8177,21.7842,21.8177,47600.0
2012-02-07 14:20:00,26.04,26.04,26.0,26.0,49000.0,21.8177,21.8177,21.7842,21.7842,49000.0
2012-02-07 14:30:00,26.0,26.01,25.99,26.0,50400.0,21.7842,21.7926,21.7758,21.7842,50400.0
2012-02-07 14:40:00,26.0,26.01,26.0,26.0,52000.0,21.7842,21.7926,21.7842,21.7842,52000.0
2012-02-07 14:50:00,26.0,26.01,25.95,25.96,150600.0,21.7842,21.7926,21.7423,21.7507,150600.0
2012-02-07 15:00:00,25.96,25.98,25.95,25.95,95600.0,21.7507,21.7674,21.7423,21.7423,95600.0
2012-02-07 15:10:00,25.95,25.98,25.95,25.97,60400.0,21.7423,21.7674,21.7423,21.7591,60400.0
2012-02-07 15:20:00,25.97,25.98,25.96,25.97,148800.0,21.7591,21.7674,21.7507,21.7591,148800.0
2012-02-07 15:30:00,25.97,25.99,25.96,25.97,143000.0,21.7591,21.7758,21.7507,21.7591,143000.0
2012-02-07 15:40:00,25.97,25.98,25.93,25.97,197200.0,21.7591,21.7674,21.7255,21.7591,197200.0
2012-02-07 15:50:00,25.97,25.99,25.96,25.98,259200.0,21.7591,21.7758,21.7507,21.7674,259200.0
2012-02-08 09:30:00,26.02,26.05,25.93,26.0,103600.0,21.801,21.8261,21.7255,21.7842,103600.0
2012-02-08 09:40:00,26.01,26.07,25.97,26.05,129400.0,21.7926,21.8428,21.7591,21.8261,129400.0
2012-02-08 09:50:00,26.06,26.11,26.04,26.06,59800.0,21.8345,21.8764,21.8177,21.8345,59800.0
2012-02-08 10:00:00,26.05,26.06,25.98,25.98,91200.0,21.8261,21.8345,21.7674,21.7674,91200.0
2012-02-08 10:10:00,25.98,25.99,25.93,25.97,93400.0,21.7674,21.7758,21.7255,21.7591,93400.0
2012-02-08 10:20:00,25.96,25.98,25.93,25.93,131800.0,21.7507,21.7674,21.7255,21.7255,131800.0
2012-02-08 10:30:00,25.93,25.93,25.83,25.83,92600.0,21.7255,21.7255,21.6418,21.6418,92600.0
2012-02-08 10:40:00,25.83,25.84,25.77,25.78,124400.0,21.6418,21.6501,21.5915,21.5999,124400.0
2012-02-08 10:50:00,25.78,25.78,25.68,25.71,136400.0,21.5999,21.5999,21.5161,21.5412,136400.0
2012-02-08 11:00:00,25.71,25.73,25.66,25.71,109800.0,21.5412,21.558,21.4993,21.5412,109800.0
2012-02-08 11:10:00,25.71,25.73,25.68,25.7,46200.0,21.5412,21.558,21.5161,21.5328,46200.0
2012-02-08 11:20:00,25.69,25.71,25.68,25.71,36200.0,21.5245,21.5412,21.5161,21.5412,36200.0
2012-02-08 11:30:00,25.71,25.73,25.7,25.73,62400.0,21.5412,21.558,21.5328,21.558,62400.0
2012-02-08 11:40:00,25.72,25.73,25.68,25.7,48800.0,21.5496,21.558,21.5161,21.5328,48800.0
2012-02-08 11:50:00,25.71,25.75,25.71,25.75,43800.0,21.5412,21.5747,21.5412,21.5747,43800.0
2012-02-08 12:00:00,25.75,25.77,25.75,25.75,29000.0,21.5747,21.5915,21.5747,21.5747,29000.0
2012-02-08 12:10:00,25.75,25.75,25.73,25.74,27800.0,21.5747,21.5747,21.558,21.5664,27800.0
2012-02-08 12:20:00,25.75,25.76,25.75,25.75,22000.0,21.5747,21.5831,21.5747,21.5747,22000.0
2012-02-08 12:30:00,25.75,25.75,25.73,25.73,22000.0,21.5747,21.5747,21.558,21.558,22000.0
2012-02-08 12:40:00,25.73,25.73,25.7,25.72,43200.0,21.558,21.558,21.5328,21.5496,43200.0
2012-02-08 12:50:00,25.72,25.77,25.72,25.73,52400.0,21.5496,21.5915,21.5496,21.558,52400.0
2012-02-08 13:00:00,25.73,25.75,25.73,25.74,22200.0,21.558,21.5747,21.558,21.5664,22200.0
2012-02-08 13:10:00,25.74,25.74,25.71,25.71,28800.0,21.5664,21.5664,21.5412,21.5412,28800.0
2012-02-08 13:20:00,25.71,25.74,25.71,25.73,63000.0,21.5412,21.5664,21.5412,21.558,63000.0
2012-02-08 13:30:00,25.73,25.77,25.73,25.75,56200.0,21.558,21.5915,21.558,21.5747,56200.0
2012-02-08 13:40:00,25.75,25.77,25.74,25.75,17600.0,21.5747,21.5915,21.5664,21.5747,17600.0
2012-02-08 13:50:00,25.75,25.76,25.73,25.74,38400.0,21.5747,21.5831,21.558,21.5664,38400.0
2012-02-08 14:00:00,25.74,25.76,25.74,25.75,37000.0,21.5664,21.5831,21.5664,21.5747,37000.0
2012-02-08 14:10:00,25.75,25.75,25.74,25.75,25400.0,21.5747,21.5747,21.5664,21.5747,25400.0
2012-02-08 14:20:00,25.75,25.8,25.75,25.75,72600.0,21.5747,21.6166,21.5747,21.5747,72600.0
2012-02-08 14:30:00,25.76,25.79,25.75,25.78,25000.0,21.5831,21.6082,21.5747,21.5999,25000.0
2012-02-08 14:40:00,25.78,25.81,25.77,25.8,111400.0,21.5999,21.625,21.5915,21.6166,111400.0
2012-02-08 14:50:00,25.8,25.82,25.77,25.78,66200.0,21.6166,21.6334,21.5915,21.5999,66200.0
2012-02-08 15:00:00,25.79,25.8,25.77,25.8,83800.0,21.6082,21.6166,21.5915,21.6166,83800.0
2012-02-08 15:10:00,25.8,25.82,25.79,25.8,107000.0,21.6166,21.6334,21.6082,21.6166,107000.0
2012-02-08 15:20:00,25.8,25.8,25.77,25.8,81200.0,21.6166,21.6166,21.5915,21.6166,81200.0
2012-02-08 15:30:00,25.8,25.8,25.75,25.78,105600.0,21.6166,21.6166,21.5747,21.5999,105600.0
2012-02-08 15:40:00,25.78,25.8,25.76,25.78,117600.0,21.5999,21.6166,21.5831,21.5999,117600.0
2012-02-08 15:50:00,25.79,25.82,25.78,25.82,195000.0,21.6082,21.6334,21.5999,21.6334,195000.0
2012-02-09 09:30:00,25.81,25.93,25.81,25.88,44400.0,21.625,21.7255,21.625,21.6837,44400.0
2012-02-09 09:40:00,25.88,25.96,25.83,25.86,67400.0,21.6837,21.7507,21.6418,21.6669,67400.0
2012-02-09 09:50:00,25.85,25.91,25.84,25.86,41200.0,21.6585,21.7088,21.6501,21.6669,41200.0
2012-02-09 10:00:00,25.85,25.86,25.76,25.79,76200.0,21.6585,21.6669,21.5831,21.6082,76200.0
2012-02-09 10:10:00,25.79,25.88,25.78,25.86,60800.0,21.6082,21.6837,21.5999,21.6669,60800.0
2012-02-09 10:20:00,25.86,25.86,25.78,25.79,91400.0,21.6669,21.6669,21.5999,21.6082,91400.0
2012-02-09 10:30:00,25.79,25.81,25.78,25.79,79600.0,21.6082,21.625,21.5999,21.6082,79600.0
2012-02-09 10:40:00,25.78,25.84,25.78,25.81,51000.0,21.5999,21.6501,21.5999,21.625,51000.0
2012-02-09 10:50:00,25.81,25.85,25.8,25.82,27800.0,21.625,21.6585,21.6166,21.6334,27800.0
2012-02-09 11:00:00,25.82,25.83,25.77,25.77,46800.0,21.6334,21.6418,21.5915,21.5915,46800.0
2012-02-09 11:10:00,25.77,25.83,25.74,25.83,106400.0,21.5915,21.6418,21.5664,21.6418,106400.0
2012-02-09 11:20:00,25.82,25.88,25.82,25.86,37600.0,21.6334,21.6837,21.6334,21.6669,37600.0
2012-02-09 11:30:00,25.86,25.88,25.83,25.83,40800.0,21.6669,21.6837,21.6418,21.6418,40800.0
2012-02-09 11:40:00,25.83,25.83,25.78,25.8,122200.0,21.6418,21.6418,21.5999,21.6166,122200.0
2012-02-09 11:50:00,25.81,25.86,25.81,25.83,78600.0,21.625,21.6669,21.625,21.6418,78600.0
2012-02-09 12:00:00,25.84,25.86,25.83,25.83,20200.0,21.6501,21.6669,21.6418,21.6418,20200.0
2012-02-09 12:10:00,25.84,25.88,25.83,25.88,34000.0,21.6501,21.6837,21.6418,21.6837,34000.0
2012-02-09 12:20:00,25.88,25.88,25.83,25.84,36200.0,21.6837,21.6837,21.6418,21.6501,36200.0
2012-02-09 12:30:00,25.84,25.86,25.83,25.86,16200.0,21.6501,21.6669,21.6418,21.6669,16200.0
2012-02-09 12:40:00,25.86,25.86,25.83,25.83,45000.0,21.6669,21.6669,21.6418,21.6418,45000.0
2012-02-09 12:50:00,25.83,25.83,25.8,25.81,23000.0,21.6418,21.6418,21.6166,21.625,23000.0
2012-02-09 13:00:00,25.81,25.82,25.78,25.79,24800.0,21.625,21.6334,21.5999,21.6082,24800.0
2012-02-09 13:10:00,25.8,25.81,25.79,25.79,32000.0,21.6166,21.625,21.6082,21.6082,32000.0
2012-02-09 13:20:00,25.79,25.81,25.78,25.79,68000.0,21.6082,21.625,21.5999,21.6082,68000.0
2012-02-09 13:30:00,25.79,25.8,25.77,25.77,28600.0,21.6082,21.6166,21.5915,21.5915,28600.0
2012-02-09 13:40:00,25.77,25.84,25.77,25.83,157400.0,21.5915,21.6501,21.5915,21.6418,157400.0
2012-02-09 13:50:00,25.83,25.86,25.83,25.86,48000.0,21.6418,21.6669,21.6418,21.6669,48000.0
2012-02-09 14:00:00,25.86,25.88,25.83,25.84,43800.0,21.6669,21.6837,21.6418,21.6501,43800.0
2012-02-09 14:10:00,25.84,25.86,25.82,25.82,38600.0,21.6501,21.6669,21.6334,21.6334,38600.0
2012-02-09 14:20:00,25.82,25.85,25.82,25.85,20600.0,21.6334,21.6585,21.6334,21.6585,20600.0
2012-02-09 14:30:00,25.85,25.85,25.81,25.82,26200.0,21.6585,21.6585,21.625,21.6334,26200.0
2012-02-09 14:40:00,25.82,25.82,25.8,25.81,24800.0,21.6334,21.6334,21.6166,21.625,24800.0
2012-02-09 14:50:00,25.81,25.83,25.8,25.82,36200.0,21.625,21.6418,21.6166,21.6334,36200.0
2012-02-09 15:00:00,25.82,25.85,25.8,25.83,37400.0,21.6334,21.6585,21.6166,21.6418,37400.0
2012-02-09 15:10:00,25.83,25.83,25.8,25.81,30800.0,21.6418,21.6418,21.6166,21.625,30800.0
2012-02-09 15:20:00,25.8,25.86,25.8,25.86,41400.0,21.6166,21.6669,21.6166,21.6669,41400.0
2012-02-09 15:30:00,25.86,25.93,25.86,25.92,190000.0,21.6669,21.7255,21.6669,21.7172,190000.0
2012-02-09 15:40:00,25.92,25.93,25.89,25.89,126000.0,21.7172,21.7255,21.692,21.692,126000.0
2012-02-09 15:50:00,25.9,25.96,25.89,25.92,310400.0,21.7004,21.7507,21.692,21.7172,310400.0
2012-02-10 09:30:00,25.7,25.75,25.67,25.71,76400.0,21.5328,21.5747,21.5077,21.5412,76400.0
2012-02-10 09:40:00,25.69,25.73,25.63,25.65,79600.0,21.5245,21.558,21.4742,21.4909,79600.0
2012-02-10 09:50:00,25.65,25.67,25.6,25.6,87400.0,21.4909,21.5077,21.4491,21.4491,87400.0
2012-02-10 10:00:00,25.6,25.7,25.59,25.66,93600.0,21.4491,21.5328,21.4407,21.4993,93600.0
2012-02-10 10:10:00,25.67,25.71,25.63,25.7,43000.0,21.5077,21.5412,21.4742,21.5328,43000.0
2012-02-10 10:20:00,25.7,25.75,25.68,25.75,41200.0,21.5328,21.5747,21.5161,21.5747,41200.0
2012-02-10 10:30:00,25.75,25.77,25.73,25.76,23800.0,21.5747,21.5915,21.558,21.5831,23800.0
2012-02-10 10:40:00,25.76,25.79,25.75,25.76,48200.0,21.5831,21.6082,21.5747,21.5831,48200.0
2012-02-10 10:50:00,25.76,25.8,25.75,25.79,26200.0,21.5831,21.6166,21.5747,21.6082,26200.0
2012-02-10 11:00:00,25.79,25.83,25.79,25.83,26600.0,21.6082,21.6418,21.6082,21.6418,26600.0
2012-02-10 11:10:00,25.83,25.83,25.78,25.78,18800.0,21.6418,21.6418,21.5999,21.5999,18800.0
2012-02-10 11:20:00,25.78,25.78,25.75,25.75,20200.0,21.5999,21.5999,21.5747,21.5747,20200.0
2012-02-10 11:30:00,25.75,25.78,25.75,25.77,24000.0,21.5747,21.5999,21.5747,21.5915,24000.0
2012-02-10 11:40:00,25.77,25.79,25.75,25.79,48800.0,21.5915,21.6082,21.5747,21.6082,48800.0
2012-02-10 11:50:00,25.79,25.82,25.79,25.81,15400.0,21.6082,21.6334,21.6082,21.625,15400.0
2012-02-10 12:00:00,25.81,25.83,25.81,25.82,17000.0,21.625,21.6418,21.625,21.6334,17000.0
2012-02-10 12:10:00,25.81,25.83,25.8,25.82,27200.0,21.625,21.6418,21.6166,21.6334,27200.0
2012-02-10 12:20:00,25.82,25.85,25.81,25.85,25400.0,21.6334,21.6585,21.625,21.6585,25400.0
2012-02-10 12:30:00,25.84,25.89,25.84,25.85,54200.0,21.6501,21.692,21.6501,21.6585,54200.0
2012-02-10 12:40:00,25.86,25.89,25.85,25.89,20800.0,21.6669,21.692,21.6585,21.692,20800.0
2012-02-10 12:50:00,25.88,25.92,25.88,25.91,46600.0,21.6837,21.7172,21.6837,21.7088,46600.0
2012-02-10 13:00:00,25.91,25.92,25.88,25.88,21200.0,21.7088,21.7172,21.6837,21.6837,21200.0
2012-02-10 13:10:00,25.88,25.9,25.86,25.86,14400.0,21.6837,21.7004,21.6669,21.6669,14400.0
2012-02-10 13:20:00,25.87,25.87,25.84,25.86,21200.0,21.6753,21.6753,21.6501,21.6669,21200.0
2012-02-10 13:30:00,25.86,25.86,25.81,25.82,35800.0,21.6669,21.6669,21.625,21.6334,35800.0
2012-02-10 13:40:00,25.82,25.85,25.81,25.84,60200.0,21.6334,21.6585,21.625,21.6501,60200.0
2012-02-10 13:50:00,25.85,25.87,25.84,25.85,26400.0,21.6585,21.6753,21.6501,21.6585,26400.0
2012-02-10 14:00:00,25.85,25.89,25.85,25.86,31600.0,21.6585,21.692,21.6585,21.6669,31600.0
2012-02-10 14:10:00,25.86,25.87,25.84,25.86,18400.0,21.6669,21.6753,21.6501,21.6669,18400.0
2012-02-10 14:20:00,25.86,25.88,25.84,25.86,35000.0,21.6669,21.6837,21.6501,21.6669,35000.0
2012-02-10 14:30:00,25.86,25.88,25.84,25.85,25600.0,21.6669,21.6837,21.6501,21.6585,25600.0
2012-02-10 14:40:00,25.85,25.86,25.84,25.84,36400.0,21.6585,21.6669,21.6501,21.6501,36400.0
2012-02-10 14:50:00,25.84,25.86,25.84,25.86,42200.0,21.6501,21.6669,21.6501,21.6669,42200.0
2012-02-10 15:00:00,25.86,25.86,25.81,25.81,64000.0,21.6669,21.6669,21.625,21.625,64000.0
2012-02-10 15:10:00,25.81,25.87,25.81,25.86,107600.0,21.625,21.6753,21.625,21.6669,107600.0
2012-02-10 15:20:00,25.86,25.92,25.86,25.92,50600.0,21.6669,21.7172,21.6669,21.7172,50600.0
2012-02-10 15:30:00,25.92,25.93,25.89,25.91,66200.0,21.7172,21.7255,21.692,21.7088,66200.0
2012-02-10 15:40:00,25.91,25.94,25.9,25.91,116800.0,21.7088,21.7339,21.7004,21.7088,116800.0
2012-02-10 15:50:00,25.91,25.99,25.9,25.99,214600.0,21.7088,21.7758,21.7004,21.7758,214600.0
2012-02-13 09:30:00,26.08,26.12,25.9,25.97,126200.0,21.8512,21.8847,21.7004,21.7591,126200.0
2012-02-13 09:40:00,25.97,25.98,25.86,25.93,100000.0,21.7591,21.7674,21.6669,21.7255,100000.0
2012-02-13 09:50:00,25.93,25.93,25.89,25.89,46600.0,21.7255,21.7255,21.692,21.692,46600.0
2012-02-13 10:00:00,25.89,25.93,25.88,25.92,86200.0,21.692,21.7255,21.6837,21.7172,86200.0
2012-02-13 10:10:00,25.91,25.93,25.89,25.93,68200.0,21.7088,21.7255,21.692,21.7255,68200.0
2012-02-13 10:20:00,25.93,25.94,25.9,25.91,189400.0,21.7255,21.7339,21.7004,21.7088,189400.0
2012-02-13 10:30:00,25.92,25.92,25.88,25.88,44600.0,21.7172,21.7172,21.6837,21.6837,44600.0
2012-02-13 10:40:00,25.88,25.88,25.8,25.8,63600.0,21.6837,21.6837,21.6166,21.6166,63600.0
2012-02-13 10:50:00,25.8,25.83,25.8,25.82,41800.0,21.6166,21.6418,21.6166,21.6334,41800.0
2012-02-13 11:00:00,25.82,25.88,25.82,25.86,58000.0,21.6334,21.6837,21.6334,21.6669,58000.0
2012-02-13 11:10:00,25.86,25.87,25.84,25.84,31600.0,21.6669,21.6753,21.6501,21.6501,31600.0
2012-02-13 11:20:00,25.85,25.86,25.83,25.83,54600.0,21.6585,21.6669,21.6418,21.6418,54600.0
2012-02-13 11:30:00,25.83,25.9,25.83,25.89,31600.0,21.6418,21.7004,21.6418,21.692,31600.0
2012-02-13 11:40:00,25.9,25.91,25.86,25.86,242000.0,21.7004,21.7088,21.6669,21.6669,242000.0
2012-02-13 11:50:00,25.86,25.9,25.7,25.78,341800.0,21.6669,21.7004,21.5328,21.5999,341800.0
2012-02-13 12:00:00,25.78,25.78,25.72,25.73,59200.0,21.5999,21.5999,21.5496,21.558,59200.0
2012-02-13 12:10:00,25.73,25.77,25.69,25.73,47400.0,21.558,21.5915,21.5245,21.558,47400.0
2012-02-13 12:20:00,25.74,25.75,25.73,25.73,36800.0,21.5664,21.5747,21.558,21.558,36800.0
2012-02-13 12:30:00,25.73,25.79,25.72,25.79,181800.0,21.558,21.6082,21.5496,21.6082,181800.0
2012-02-13 12:40:00,25.79,25.85,25.77,25.85,62400.0,21.6082,21.6585,21.5915,21.6585,62400.0
2012-02-13 12:50:00,25.85,25.89,25.84,25.89,18800.0,21.6585,21.692,21.6501,21.692,18800.0
2012-02-13 13:00:00,25.9,25.98,25.89,25.98,49600.0,21.7004,21.7674,21.692,21.7674,49600.0
2012-02-13 13:10:00,25.98,26.02,25.98,26.02,46400.0,21.7674,21.801,21.7674,21.801,46400.0
2012-02-13 13:20:00,26.02,26.05,26.02,26.02,69600.0,21.801,21.8261,21.801,21.801,69600.0
2012-02-13 13:30:00,26.03,26.05,26.0,26.03,50800.0,21.8093,21.8261,21.7842,21.8093,50800.0
2012-02-13 13:40:00,26.03,26.03,26.0,26.01,54400.0,21.8093,21.8093,21.7842,21.7926,54400.0
2012-02-13 13:50:00,26.0,26.01,26.0,26.0,22800.0,21.7842,21.7926,21.7842,21.7842,22800.0
2012-02-13 14:00:00,26.0,26.02,26.0,26.0,78400.0,21.7842,21.801,21.7842,21.7842,78400.0
2012-02-13 14:10:00,26.01,26.02,26.0,26.0,65200.0,21.7926,21.801,21.7842,21.7842,65200.0
2012-02-13 14:20:00,26.01,26.03,26.0,26.03,49000.0,21.7926,21.8093,21.7842,21.8093,49000.0
2012-02-13 14:30:00,26.03,26.04,26.02,26.03,39600.0,21.8093,21.8177,21.801,21.8093,39600.0
2012-02-13 14:40:00,26.03,26.05,26.02,26.03,49000.0,21.8093,21.8261,21.801,21.8093,49000.0
2012-02-13 14:50:00,26.03,26.03,26.02,26.02,30000.0,21.8093,21.8093,21.801,21.801,30000.0
2012-02-13 15:00:00,26.03,26.03,26.02,26.03,51800.0,21.8093,21.8093,21.801,21.8093,51800.0
2012-02-13 15:10:00,26.03,26.03,26.02,26.03,33600.0,21.8093,21.8093,21.801,21.8093,33600.0
2012-02-13 15:20:00,26.02,26.02,26.0,26.0,68800.0,21.801,21.801,21.7842,21.7842,68800.0
2012-02-13 15:30:00,26.0,26.0,25.98,25.99,113000.0,21.7842,21.7842,21.7674,21.7758,113000.0
2012-02-13 15:40:00,25.98,25.99,25.97,25.97,111400.0,21.7674,21.7758,21.7591,21.7591,111400.0
2012-02-13 15:50:00,25.97,25.99,25.95,25.97,379000.0,21.7591,21.7758,21.7423,21.7591,379000.0
2012-02-14 09:30:00,25.84,25.95,25.83,25.86,61400.0,21.6501,21.7423,21.6418,21.6669,61400.0
2012-02-14 09:40:00,25.87,25.91,25.85,25.86,60200.0,21.6753,21.7088,21.6585,21.6669,60200.0
2012-02-14 09:50:00,25.86,25.89,25.86,25.87,63200.0,21.6669,21.692,21.6669,21.6753,63200.0
2012-02-14 10:00:00,25.87,25.88,25.85,25.85,79400.0,21.6753,21.6837,21.6585,21.6585,79400.0
2012-02-14 10:10:00,25.86,25.88,25.83,25.85,50800.0,21.6669,21.6837,21.6418,21.6585,50800.0
2012-02-14 10:20:00,25.85,25.85,25.82,25.82,28600.0,21.6585,21.6585,21.6334,21.6334,28600.0
2012-02-14 10:30:00,25.82,25.82,25.78,25.79,68400.0,21.6334,21.6334,21.5999,21.6082,68400.0
2012-02-14 10:40:00,25.78,25.8,25.75,25.79,26200.0,21.5999,21.6166,21.5747,21.6082,26200.0
2012-02-14 10:50:00,25.79,25.79,25.74,25.79,32400.0,21.6082,21.6082,21.5664,21.6082,32400.0
2012-02-14 11:00:00,25.79,25.83,25.79,25.83,22800.0,21.6082,21.6418,21.6082,21.6418,22800.0
2012-02-14 11:10:00,25.83,25.85,25.83,25.84,57800.0,21.6418,21.6585,21.6418,21.6501,57800.0
2012-02-14 11:20:00,25.84,25.85,25.83,25.84,38600.0,21.6501,21.6585,21.6418,21.6501,38600.0
2012-02-14 11:30:00,25.84,25.86,25.84,25.86,21800.0,21.6501,21.6669,21.6501,21.6669,21800.0
2012-02-14 11:40:00,25.86,25.87,25.86,25.86,320000.0,21.6669,21.6753,21.6669,21.6669,320000.0
2012-02-14 11:50:00,25.87,25.89,25.86,25.88,24400.0,21.6753,21.692,21.6669,21.6837,24400.0
2012-02-14 12:00:00,25.88,25.92,25.88,25.92,34400.0,21.6837,21.7172,21.6837,21.7172,34400.0
2012-02-14 12:10:00,25.92,25.92,25.91,25.91,29400.0,21.7172,21.7172,21.7088,21.7088,29400.0
2012-02-14 12:20:00,25.92,25.92,25.89,25.9,26200.0,21.7172,21.7172,21.692,21.7004,26200.0
2012-02-14 12:30:00,25.9,25.92,25.89,25.91,258400.0,21.7004,21.7172,21.692,21.7088,258400.0
2012-02-14 12:40:00,25.91,25.94,25.91,25.93,35200.0,21.7088,21.7339,21.7088,21.7255,35200.0
2012-02-14 12:50:00,25.93,25.95,25.89,25.91,59000.0,21.7255,21.7423,21.692,21.7088,59000.0
2012-02-14 13:00:00,25.91,25.92,25.88,25.9,42800.0,21.7088,21.7172,21.6837,21.7004,42800.0
2012-02-14 13:10:00,25.9,25.93,25.89,25.91,54200.0,21.7004,21.7255,21.692,21.7088,54200.0
2012-02-14 13:20:00,25.91,25.91,25.89,25.9,222800.0,21.7088,21.7088,21.692,21.7004,222800.0
2012-02-14 13:30:00,25.9,25.95,25.9,25.95,30800.0,21.7004,21.7423,21.7004,21.7423,30800.0
2012-02-14 13:40:00,25.95,25.96,25.94,25.95,45400.0,21.7423,21.7507,21.7339,21.7423,45400.0
2012-02-14 13:50:00,25.95,25.96,25.94,25.95,75200.0,21.7423,21.7507,21.7339,21.7423,75200.0
2012-02-14 14:00:00,25.95,25.99,25.95,25.96,61600.0,21.7423,21.7758,21.7423,21.7507,61600.0
2012-02-14 14:10:00,25.96,25.99,25.96,25.96,40800.0,21.7507,21.7758,21.7507,21.7507,40800.0
2012-02-14 14:20:00,25.96,25.98,25.93,25.93,36200.0,21.7507,21.7674,21.7255,21.7255,36200.0
2012-02-14 14:30:00,25.93,25.94,25.92,25.93,38200.0,21.7255,21.7339,21.7172,21.7255,38200.0
2012-02-14 14:40:00,25.93,25.94,25.88,25.9,80400.0,21.7255,21.7339,21.6837,21.7004,80400.0
2012-02-14 14:50:00,25.89,25.92,25.89,25.9,56400.0,21.692,21.7172,21.692,21.7004,56400.0
2012-02-14 15:00:00,25.9,25.93,25.9,25.9,36000.0,21.7004,21.7255,21.7004,21.7004,36000.0
2012-02-14 15:10:00,25.91,25.92,25.88,25.89,49200.0,21.7088,21.7172,21.6837,21.692,49200.0
2012-02-14 15:20:00,25.88,25.89,25.87,25.88,33400.0,21.6837,21.692,21.6753,21.6837,33400.0
2012-02-14 15:30:00,25.88,25.9,25.86,25.9,111600.0,21.6837,21.7004,21.6669,21.7004,111600.0
2012-02-14 15:40:00,25.9,25.97,25.88,25.97,163400.0,21.7004,21.7591,21.6837,21.7591,163400.0
2012-02-14 15:50:00,25.97,25.99,25.93,25.95,279800.0,21.7591,21.7758,21.7255,21.7423,279800.0
2012-02-15 09:30:00,25.95,25.97,25.85,25.94,78000.0,21.8017,21.8185,21.7177,21.7933,78000.0
2012-02-15 09:40:00,25.94,26.0,25.87,25.88,64600.0,21.7933,21.8437,21.7345,21.7429,64600.0
2012-02-15 09:50:00,25.89,25.93,25.85,25.86,44800.0,21.7513,21.7849,21.7177,21.7261,44800.0
2012-02-15 10:00:00,25.86,25.91,25.8,25.82,44800.0,21.7261,21.7681,21.6757,21.6925,44800.0
2012-02-15 10:10:00,25.81,25.86,25.8,25.81,39400.0,21.6841,21.7261,21.6757,21.6841,39400.0
2012-02-15 10:20:00,25.82,25.85,25.79,25.84,43600.0,21.6925,21.7177,21.6673,21.7093,43600.0
2012-02-15 10:30:00,25.84,25.85,25.78,25.79,43200.0,21.7093,21.7177,21.6589,21.6673,43200.0
2012-02-15 10:40:00,25.79,25.81,25.77,25.77,31000.0,21.6673,21.6841,21.6505,21.6505,31000.0
2012-02-15 10:50:00,25.77,25.78,25.69,25.69,47400.0,21.6505,21.6589,21.5833,21.5833,47400.0
2012-02-15 11:00:00,25.7,25.78,25.69,25.75,41200.0,21.5917,21.6589,21.5833,21.6337,41200.0
2012-02-15 11:10:00,25.75,25.79,25.74,25.79,371200.0,21.6337,21.6673,21.6253,21.6673,371200.0
2012-02-15 11:20:00,25.79,25.84,25.78,25.84,22000.0,21.6673,21.7093,21.6589,21.7093,22000.0
2012-02-15 11:30:00,25.84,25.86,25.83,25.86,30200.0,21.7093,21.7261,21.7009,21.7261,30200.0
2012-02-15 11:40:00,25.86,25.88,25.84,25.84,42000.0,21.7261,21.7429,21.7093,21.7093,42000.0
2012-02-15 11:50:00,25.84,25.85,25.83,25.83,22600.0,21.7093,21.7177,21.7009,21.7009,22600.0
2012-02-15 12:00:00,25.84,25.85,25.83,25.83,24200.0,21.7093,21.7177,21.7009,21.7009,24200.0
2012-02-15 12:10:00,25.83,25.84,25.82,25.82,25600.0,21.7009,21.7093,21.6925,21.6925,25600.0
2012-02-15 12:20:00,25.82,25.83,25.79,25.79,18200.0,21.6925,21.7009,21.6673,21.6673,18200.0
2012-02-15 12:30:00,25.79,25.81,25.77,25.79,47800.0,21.6673,21.6841,21.6505,21.6673,47800.0
2012-02-15 12:40:00,25.8,25.8,25.74,25.75,53400.0,21.6757,21.6757,21.6253,21.6337,53400.0
2012-02-15 12:50:00,25.75,25.75,25.67,25.68,85600.0,21.6337,21.6337,21.5665,21.5749,85600.0
2012-02-15 13:00:00,25.68,25.72,25.63,25.66,97600.0,21.5749,21.6085,21.5329,21.5581,97600.0
2012-02-15 13:10:00,25.66,25.66,25.6,25.61,87600.0,21.5581,21.5581,21.5077,21.5161,87600.0
2012-02-15 13:20:00,25.61,25.65,25.61,25.65,24400.0,21.5161,21.5497,21.5161,21.5497,24400.0
2012-02-15 13:30:00,25.66,25.66,25.63,25.65,23800.0,21.5581,21.5581,21.5329,21.5497,23800.0
2012-02-15 13:40:00,25.65,25.65,25.61,25.64,34200.0,21.5497,21.5497,21.5161,21.5413,34200.0
2012-02-15 13:50:00,25.64,25.65,25.61,25.64,22000.0,21.5413,21.5497,21.5161,21.5413,22000.0
2012-02-15 14:00:00,25.65,25.65,25.58,25.6,62200.0,21.5497,21.5497,21.4909,21.5077,62200.0
2012-02-15 14:10:00,25.6,25.61,25.53,25.53,62400.0,21.5077,21.5161,21.4489,21.4489,62400.0
2012-02-15 14:20:00,25.53,25.59,25.52,25.58,50800.0,21.4489,21.4993,21.4405,21.4909,50800.0
2012-02-15 14:30:00,25.59,25.59,25.54,25.54,57200.0,21.4993,21.4993,21.4573,21.4573,57200.0
2012-02-15 14:40:00,25.53,25.56,25.52,25.56,34800.0,21.4489,21.4741,21.4405,21.4741,34800.0
2012-02-15 14:50:00,25.56,25.59,25.5,25.5,49400.0,21.4741,21.4993,21.4237,21.4237,49400.0
2012-02-15 15:00:00,25.5,25.55,25.49,25.55,126800.0,21.4237,21.4657,21.4153,21.4657,126800.0
2012-02-15 15:10:00,25.55,25.57,25.52,25.55,75000.0,21.4657,21.4825,21.4405,21.4657,75000.0
2012-02-15 15:20:00,25.56,25.6,25.55,25.58,107800.0,21.4741,21.5077,21.4657,21.4909,107800.0
2012-02-15 15:30:00,25.59,25.61,25.58,25.6,80200.0,21.4993,21.5161,21.4909,21.5077,80200.0
2012-02-15 15:40:00,25.6,25.66,25.6,25.63,123000.0,21.5077,21.5581,21.5077,21.5329,123000.0
2012-02-15 15:50:00,25.64,25.65,25.6,25.61,178200.0,21.5413,21.5497,21.5077,21.5161,178200.0
2012-02-16 09:30:00,25.73,26.0,25.68,25.95,161600.0,21.6169,21.8437,21.5749,21.8017,161600.0
2012-02-16 09:40:00,25.94,25.95,25.86,25.95,74200.0,21.7933,21.8017,21.7261,21.8017,74200.0
2012-02-16 09:50:00,25.95,25.99,25.89,25.9,101200.0,21.8017,21.8353,21.7513,21.7597,101200.0
2012-02-16 10:00:00,25.91,25.95,25.88,25.9,47600.0,21.7681,21.8017,21.7429,21.7597,47600.0
2012-02-16 10:10:00,25.91,25.94,25.89,25.9,65000.0,21.7681,21.7933,21.7513,21.7597,65000.0
2012-02-16 10:20:00,25.91,25.92,25.86,25.89,62000.0,21.7681,21.7765,21.7261,21.7513,62000.0
2012-02-16 10:30:00,25.9,25.9,25.86,25.88,46800.0,21.7597,21.7597,21.7261,21.7429,46800.0
2012-02-16 10:40:00,25.86,25.86,25.83,25.83,27400.0,21.7261,21.7261,21.7009,21.7009,27400.0
2012-02-16 10:50:00,25.83,25.84,25.78,25.79,37600.0,21.7009,21.7093,21.6589,21.6673,37600.0
2012-02-16 11:00:00,25.78,25.79,25.75,25.75,50200.0,21.6589,21.6673,21.6337,21.6337,50200.0
2012-02-16 11:10:00,25.75,25.78,25.74,25.77,66600.0,21.6337,21.6589,21.6253,21.6505,66600.0
2012-02-16 11:20:00,25.78,25.81,25.76,25.8,36600.0,21.6589,21.6841,21.6421,21.6757,36600.0
2012-02-16 11:30:00,25.8,25.85,25.78,25.81,72200.0,21.6757,21.7177,21.6589,21.6841,72200.0
2012-02-16 11:40:00,25.8,25.82,25.79,25.8,19000.0,21.6757,21.6925,21.6673,21.6757,19000.0
2012-02-16 11:50:00,25.8,25.82,25.75,25.79,56000.0,21.6757,21.6925,21.6337,21.6673,56000.0
2012-02-16 12:00:00,25.79,25.81,25.78,25.79,40400.0,21.6673,21.6841,21.6589,21.6673,40400.0
2012-02-16 12:10:00,25.79,25.8,25.78,25.79,33400.0,21.6673,21.6757,21.6589,21.6673,33400.0
2012-02-16 12:20:00,25.79,25.79,25.77,25.79,60600.0,21.6673,21.6673,21.6505,21.6673,60600.0
2012-02-16 12:30:00,25.78,25.8,25.78,25.8,29600.0,21.6589,21.6757,21.6589,21.6757,29600.0
2012-02-16 12:40:00,25.8,25.8,25.77,25.77,34200.0,21.6757,21.6757,21.6505,21.6505,34200.0
2012-02-16 12:50:00,25.77,25.78,25.75,25.75,40200.0,21.6505,21.6589,21.6337,21.6337,40200.0
2012-02-16 13:00:00,25.76,25.76,25.71,25.71,61000.0,21.6421,21.6421,21.6001,21.6001,61000.0
2012-02-16 13:10:00,25.71,25.75,25.71,25.74,60400.0,21.6001,21.6337,21.6001,21.6253,60400.0
2012-02-16 13:20:00,25.74,25.76,25.74,25.74,28000.0,21.6253,21.6421,21.6253,21.6253,28000.0
2012-02-16 13:30:00,25.74,25.79,25.74,25.75,27400.0,21.6253,21.6673,21.6253,21.6337,27400.0
2012-02-16 13:40:00,25.75,25.8,25.75,25.78,27400.0,21.6337,21.6757,21.6337,21.6589,27400.0
2012-02-16 13:50:00,25.77,25.79,25.76,25.79,37400.0,21.6505,21.6673,21.6421,21.6673,37400.0
2012-02-16 14:00:00,25.79,25.79,25.76,25.77,34800.0,21.6673,21.6673,21.6421,21.6505,34800.0
2012-02-16 14:10:00,25.77,25.8,25.76,25.78,38600.0,21.6505,21.6757,21.6421,21.6589,38600.0
2012-02-16 14:20:00,25.79,25.82,25.78,25.8,71600.0,21.6673,21.6925,21.6589,21.6757,71600.0
2012-02-16 14:30:00,25.81,25.81,25.78,25.78,43400.0,21.6841,21.6841,21.6589,21.6589,43400.0
2012-02-16 14:40:00,25.79,25.79,25.77,25.78,40800.0,21.6673,21.6673,21.6505,21.6589,40800.0
2012-02-16 14:50:00,25.78,25.78,25.75,25.75,234800.0,21.6589,21.6589,21.6337,21.6337,234800.0
2012-02-16 15:00:00,25.76,25.79,25.75,25.79,160400.0,21.6421,21.6673,21.6337,21.6673,160400.0
2012-02-16 15:10:00,25.79,25.8,25.78,25.79,50600.0,21.6673,21.6757,21.6589,21.6673,50600.0
2012-02-16 15:20:00,25.79,25.82,25.77,25.81,42600.0,21.6673,21.6925,21.6505,21.6841,42600.0
2012-02-16 15:30:00,25.81,25.83,25.8,25.81,97400.0,21.6841,21.7009,21.6757,21.6841,97400.0
2012-02-16 15:40:00,25.8,25.82,25.78,25.8,93000.0,21.6757,21.6925,21.6589,21.6757,93000.0
2012-02-16 15:50:00,25.8,25.81,25.78,25.79,153400.0,21.6757,21.6841,21.6589,21.6673,153400.0
2012-02-17 09:30:00,25.75,25.86,25.63,25.64,747800.0,21.6337,21.7261,21.5329,21.5413,747800.0
2012-02-17 09:40:00,25.65,25.74,25.64,25.72,174200.0,21.5497,21.6253,21.5413,21.6085,174200.0
2012-02-17 09:50:00,25.72,25.81,25.71,25.78,158200.0,21.6085,21.6841,21.6001,21.6589,158200.0
2012-02-17 10:00:00,25.78,25.79,25.72,25.76,129200.0,21.6589,21.6673,21.6085,21.6421,129200.0
2012-02-17 10:10:00,25.76,25.86,25.7,25.86,272000.0,21.6421,21.7261,21.5917,21.7261,272000.0
2012-02-17 10:20:00,25.86,25.91,25.85,25.91,102600.0,21.7261,21.7681,21.7177,21.7681,102600.0
2012-02-17 10:30:00,25.91,25.97,25.91,25.95,80200.0,21.7681,21.8185,21.7681,21.8017,80200.0
2012-02-17 10:40:00,25.95,25.97,25.93,25.97,99000.0,21.8017,21.8185,21.7849,21.8185,99000.0
2012-02-17 10:50:00,25.97,25.99,25.94,25.96,113600.0,21.8185,21.8353,21.7933,21.8101,113600.0
2012-02-17 11:00:00,25.97,25.98,25.94,25.98,76200.0,21.8185,21.8269,21.7933,21.8269,76200.0
2012-02-17 11:10:00,25.98,25.99,25.92,25.95,80200.0,21.8269,21.8353,21.7765,21.8017,80200.0
2012-02-17 11:20:00,25.95,25.96,25.92,25.92,48400.0,21.8017,21.8101,21.7765,21.7765,48400.0
2012-02-17 11:30:00,25.92,25.96,25.91,25.92,64600.0,21.7765,21.8101,21.7681,21.7765,64600.0
2012-02-17 11:40:00,25.91,25.96,25.91,25.94,36000.0,21.7681,21.8101,21.7681,21.7933,36000.0
2012-02-17 11:50:00,25.93,25.97,25.93,25.97,53200.0,21.7849,21.8185,21.7849,21.8185,53200.0
2012-02-17 12:00:00,25.97,25.97,25.95,25.96,72200.0,21.8185,21.8185,21.8017,21.8101,72200.0
2012-02-17 12:10:00,25.96,25.97,25.93,25.93,66400.0,21.8101,21.8185,21.7849,21.7849,66400.0
2012-02-17 12:20:00,25.93,25.96,25.93,25.96,42200.0,21.7849,21.8101,21.7849,21.8101,42200.0
2012-02-17 12:30:00,25.96,25.96,25.95,25.96,50000.0,21.8101,21.8101,21.8017,21.8101,50000.0
2012-02-17 12:40:00,25.96,25.99,25.96,25.99,85400.0,21.8101,21.8353,21.8101,21.8353,85400.0
2012-02-17 12:50:00,25.99,25.99,25.97,25.98,61200.0,21.8353,21.8353,21.8185,21.8269,61200.0
2012-02-17 13:00:00,25.98,25.98,25.97,25.98,29000.0,21.8269,21.8269,21.8185,21.8269,29000.0
2012-02-17 13:10:00,25.98,25.98,25.98,25.98,45800.0,21.8269,21.8269,21.8269,21.8269,45800.0
2012-02-17 13:20:00,25.98,25.98,25.96,25.98,25200.0,21.8269,21.8269,21.8101,21.8269,25200.0
2012-02-17 13:30:00,25.98,25.98,25.97,25.97,29800.0,21.8269,21.8269,21.8185,21.8185,29800.0
2012-02-17 13:40:00,25.97,25.98,25.96,25.98,30400.0,21.8185,21.8269,21.8101,21.8269,30400.0
2012-02-17 13:50:00,25.98,25.98,25.97,25.98,32000.0,21.8269,21.8269,21.8185,21.8269,32000.0
2012-02-17 14:00:00,25.98,25.98,25.97,25.98,62400.0,21.8269,21.8269,21.8185,21.8269,62400.0
2012-02-17 14:10:00,25.98,25.98,25.98,25.98,61600.0,21.8269,21.8269,21.8269,21.8269,61600.0
2012-02-17 14:20:00,25.98,26.0,25.98,25.99,83600.0,21.8269,21.8437,21.8269,21.8353,83600.0
2012-02-17 14:30:00,25.99,26.02,25.99,26.02,49000.0,21.8353,21.8605,21.8353,21.8605,49000.0
2012-02-17 14:40:00,26.02,26.02,25.97,25.98,74000.0,21.8605,21.8605,21.8185,21.8269,74000.0
2012-02-17 14:50:00,25.99,26.0,25.96,25.98,54600.0,21.8353,21.8437,21.8101,21.8269,54600.0
2012-02-17 15:00:00,25.98,25.99,25.96,25.97,84200.0,21.8269,21.8353,21.8101,21.8185,84200.0
2012-02-17 15:10:00,25.97,25.98,25.96,25.98,50200.0,21.8185,21.8269,21.8101,21.8269,50200.0
2012-02-17 15:20:00,25.98,25.99,25.96,25.98,121000.0,21.8269,21.8353,21.8101,21.8269,121000.0
2012-02-17 15:30:00,25.97,25.97,25.94,25.95,118400.0,21.8185,21.8185,21.7933,21.8017,118400.0
2012-02-17 15:40:00,25.95,25.97,25.93,25.94,128200.0,21.8017,21.8185,21.7849,21.7933,128200.0
2012-02-17 15:50:00,25.95,25.95,25.91,25.91,188400.0,21.8017,21.8017,21.7681,21.7681,188400.0
2012-02-21 09:30:00,25.96,25.98,25.88,25.97,151600.0,21.8101,21.8269,21.7429,21.8185,151600.0
2012-02-21 09:40:00,25.96,26.1,25.95,25.96,117800.0,21.8101,21.9277,21.8017,21.8101,117800.0
2012-02-21 09:50:00,25.96,26.05,25.95,26.04,119400.0,21.8101,21.8857,21.8017,21.8773,119400.0
2012-02-21 10:00:00,26.04,26.06,25.96,25.97,65800.0,21.8773,21.8941,21.8101,21.8185,65800.0
2012-02-21 10:10:00,25.98,25.98,25.93,25.94,37800.0,21.8269,21.8269,21.7849,21.7933,37800.0
2012-02-21 10:20:00,25.93,25.96,25.91,25.92,59200.0,21.7849,21.8101,21.7681,21.7765,59200.0
2012-02-21 10:30:00,25.92,25.97,25.92,25.96,79400.0,21.7765,21.8185,21.7765,21.8101,79400.0
2012-02-21 10:40:00,25.96,25.97,25.95,25.97,46200.0,21.8101,21.8185,21.8017,21.8185,46200.0
2012-02-21 10:50:00,25.97,25.98,25.93,25.93,105000.0,21.8185,21.8269,21.7849,21.7849,105000.0
2012-02-21 11:00:00,25.93,25.95,25.92,25.95,37000.0,21.7849,21.8017,21.7765,21.8017,37000.0
2012-02-21 11:10:00,25.94,25.97,25.92,25.96,55600.0,21.7933,21.8185,21.7765,21.8101,55600.0
2012-02-21 11:20:00,25.96,25.98,25.93,25.96,37400.0,21.8101,21.8269,21.7849,21.8101,37400.0
2012-02-21 11:30:00,25.96,25.96,25.94,25.95,54200.0,21.8101,21.8101,21.7933,21.8017,54200.0
2012-02-21 11:40:00,25.96,25.96,25.93,25.95,34800.0,21.8101,21.8101,21.7849,21.8017,34800.0
2012-02-21 11:50:00,25.95,25.98,25.95,25.98,21600.0,21.8017,21.8269,21.8017,21.8269,21600.0
2012-02-21 12:00:00,25.98,26.0,25.98,25.98,31200.0,21.8269,21.8437,21.8269,21.8269,31200.0
2012-02-21 12:10:00,25.97,25.99,25.93,25.93,28200.0,21.8185,21.8353,21.7849,21.7849,28200.0
2012-02-21 12:20:00,25.94,25.97,25.93,25.97,18800.0,21.7933,21.8185,21.7849,21.8185,18800.0
2012-02-21 12:30:00,25.97,25.97,25.93,25.94,26400.0,21.8185,21.8185,21.7849,21.7933,26400.0
2012-02-21 12:40:00,25.94,25.97,25.94,25.97,20800.0,21.7933,21.8185,21.7933,21.8185,20800.0
2012-02-21 12:50:00,25.97,25.99,25.96,25.98,30800.0,21.8185,21.8353,21.8101,21.8269,30800.0
2012-02-21 13:00:00,25.98,25.98,25.93,25.95,29800.0,21.8269,21.8269,21.7849,21.8017,29800.0
2012-02-21 13:10:00,25.96,25.98,25.96,25.98,14200.0,21.8101,21.8269,21.8101,21.8269,14200.0
2012-02-21 13:20:00,25.98,25.99,25.96,25.96,27200.0,21.8269,21.8353,21.8101,21.8101,27200.0
2012-02-21 13:30:00,25.96,25.97,25.93,25.94,20800.0,21.8101,21.8185,21.7849,21.7933,20800.0
2012-02-21 13:40:00,25.94,25.94,25.92,25.92,89600.0,21.7933,21.7933,21.7765,21.7765,89600.0
2012-02-21 13:50:00,25.92,25.92,25.88,25.9,55800.0,21.7765,21.7765,21.7429,21.7597,55800.0
2012-02-21 14:00:00,25.89,25.89,25.88,25.89,57800.0,21.7513,21.7513,21.7429,21.7513,57800.0
2012-02-21 14:10:00,25.89,25.92,25.88,25.91,93800.0,21.7513,21.7765,21.7429,21.7681,93800.0
2012-02-21 14:20:00,25.91,25.96,25.91,25.95,52400.0,21.7681,21.8101,21.7681,21.8017,52400.0
2012-02-21 14:30:00,25.95,25.96,25.93,25.95,125200.0,21.8017,21.8101,21.7849,21.8017,125200.0
2012-02-21 14:40:00,25.94,25.97,25.93,25.96,91400.0,21.7933,21.8185,21.7849,21.8101,91400.0
2012-02-21 14:50:00,25.96,25.97,25.93,25.96,104800.0,21.8101,21.8185,21.7849,21.8101,104800.0
2012-02-21 15:00:00,25.97,25.97,25.92,25.93,111200.0,21.8185,21.8185,21.7765,21.7849,111200.0
2012-02-21 15:10:00,25.93,25.95,25.91,25.92,91200.0,21.7849,21.8017,21.7681,21.7765,91200.0
2012-02-21 15:20:00,25.93,25.97,25.92,25.96,105200.0,21.7849,21.8185,21.7765,21.8101,105200.0
2012-02-21 15:30:00,25.95,25.96,25.92,25.96,93400.0,21.8017,21.8101,21.7765,21.8101,93400.0
2012-02-21 15:40:00,25.95,26.01,25.94,26.0,135000.0,21.8017,21.8521,21.7933,21.8437,135000.0
2012-02-21 15:50:00,26.0,26.07,26.0,26.04,347600.0,21.8437,21.9025,21.8437,21.8773,347600.0
2012-02-22 09:30:00,26.08,26.5,26.08,26.4,330400.0,21.9109,22.2638,21.9109,22.1798,330400.0
2012-02-22 09:40:00,26.41,26.45,26.32,26.41,219000.0,22.1882,22.2218,22.1126,22.1882,219000.0
2012-02-22 09:50:00,26.4,26.5,26.38,26.5,245000.0,22.1798,22.2638,22.163,22.2638,245000.0
2012-02-22 10:00:00,26.5,26.58,26.43,26.55,192200.0,22.2638,22.331,22.205,22.3058,192200.0
2012-02-22 10:10:00,26.54,26.64,26.54,26.61,172200.0,22.2974,22.3814,22.2974,22.3562,172200.0
2012-02-22 10:20:00,26.61,26.81,26.61,26.65,336600.0,22.3562,22.5242,22.3562,22.3898,336600.0
2012-02-22 10:30:00,26.65,26.68,26.58,26.6,190600.0,22.3898,22.415,22.331,22.3478,190600.0
2012-02-22 10:40:00,26.6,26.64,26.57,26.58,129000.0,22.3478,22.3814,22.3226,22.331,129000.0
2012-02-22 10:50:00,26.58,26.6,26.54,26.56,150000.0,22.331,22.3478,22.2974,22.3142,150000.0
2012-02-22 11:00:00,26.57,26.68,26.57,26.67,225400.0,22.3226,22.415,22.3226,22.4066,225400.0
2012-02-22 11:10:00,26.68,26.72,26.65,26.68,156200.0,22.415,22.4486,22.3898,22.415,156200.0
2012-02-22 11:20:00,26.69,26.71,26.68,26.7,77600.0,22.4234,22.4402,22.415,22.4318,77600.0
2012-02-22 11:30:00,26.7,26.77,26.7,26.74,140800.0,22.4318,22.4906,22.4318,22.4654,140800.0
2012-02-22 11:40:00,26.74,26.81,26.72,26.79,156600.0,22.4654,22.5242,22.4486,22.5074,156600.0
2012-02-22 11:50:00,26.79,26.79,26.63,26.63,118800.0,22.5074,22.5074,22.373,22.373,118800.0
2012-02-22 12:00:00,26.63,26.63,26.57,26.6,86800.0,22.373,22.373,22.3226,22.3478,86800.0
2012-02-22 12:10:00,26.6,26.61,26.54,26.55,41400.0,22.3478,22.3562,22.2974,22.3058,41400.0
2012-02-22 12:20:00,26.55,26.55,26.5,26.55,156200.0,22.3058,22.3058,22.2638,22.3058,156200.0
2012-02-22 12:30:00,26.55,26.55,26.48,26.48,44400.0,22.3058,22.3058,22.247,22.247,44400.0
2012-02-22 12:40:00,26.49,26.49,26.43,26.46,120000.0,22.2554,22.2554,22.205,22.2302,120000.0
2012-02-22 12:50:00,26.45,26.48,26.43,26.46,46600.0,22.2218,22.247,22.205,22.2302,46600.0
2012-02-22 13:00:00,26.47,26.48,26.45,26.47,47600.0,22.2386,22.247,22.2218,22.2386,47600.0
2012-02-22 13:10:00,26.48,26.5,26.43,26.47,72000.0,22.247,22.2638,22.205,22.2386,72000.0
2012-02-22 13:20:00,26.46,26.49,26.45,26.49,59000.0,22.2302,22.2554,22.2218,22.2554,59000.0
2012-02-22 13:30:00,26.49,26.53,26.47,26.52,90200.0,22.2554,22.289,22.2386,22.2806,90200.0
2012-02-22 13:40:00,26.52,26.54,26.52,26.53,31800.0,22.2806,22.2974,22.2806,22.289,31800.0
2012-02-22 13:50:00,26.53,26.55,26.53,26.54,36600.0,22.289,22.3058,22.289,22.2974,36600.0
2012-02-22 14:00:00,26.54,26.61,26.54,26.58,77800.0,22.2974,22.3562,22.2974,22.331,77800.0
2012-02-22 14:10:00,26.58,26.6,26.58,26.59,41000.0,22.331,22.3478,22.331,22.3394,41000.0
2012-02-22 14:20:00,26.58,26.59,26.5,26.5,73000.0,22.331,22.3394,22.2638,22.2638,73000.0
2012-02-22 14:30:00,26.5,26.5,26.46,26.47,58000.0,22.2638,22.2638,22.2302,22.2386,58000.0
2012-02-22 14:40:00,26.47,26.49,26.46,26.48,40200.0,22.2386,22.2554,22.2302,22.247,40200.0
2012-02-22 14:50:00,26.48,26.5,26.47,26.47,73800.0,22.247,22.2638,22.2386,22.2386,73800.0
2012-02-22 15:00:00,26.47,26.52,26.44,26.51,99000.0,22.2386,22.2806,22.2134,22.2722,99000.0
2012-02-22 15:10:00,26.51,26.53,26.49,26.49,76000.0,22.2722,22.289,22.2554,22.2554,76000.0
2012-02-22 15:20:00,26.49,26.5,26.45,26.47,57200.0,22.2554,22.2638,22.2218,22.2386,57200.0
2012-02-22 15:30:00,26.47,26.52,26.47,26.51,102000.0,22.2386,22.2806,22.2386,22.2722,102000.0
2012-02-22 15:40:00,26.51,26.53,26.43,26.45,131200.0,22.2722,22.289,22.205,22.2218,131200.0
2012-02-22 15:50:00,26.45,26.49,26.42,26.48,277200.0,22.2218,22.2554,22.1966,22.247,277200.0
2012-02-23 09:30:00,26.52,26.59,26.45,26.5,143000.0,22.2806,22.3394,22.2218,22.2638,143000.0
2012-02-23 09:40:00,26.5,26.5,26.43,26.47,91800.0,22.2638,22.2638,22.205,22.2386,91800.0
2012-02-23 09:50:00,26.48,26.66,26.48,26.57,226000.0,22.247,22.3982,22.247,22.3226,226000.0
2012-02-23 10:00:00,26.57,26.58,26.51,26.52,75400.0,22.3226,22.331,22.2722,22.2806,75400.0
2012-02-23 10:10:00,26.51,26.56,26.5,26.55,204400.0,22.2722,22.3142,22.2638,22.3058,204400.0
2012-02-23 10:20:00,26.55,26.57,26.53,26.55,125000.0,22.3058,22.3226,22.289,22.3058,125000.0
2012-02-23 10:30:00,26.55,26.55,26.47,26.47,90000.0,22.3058,22.3058,22.2386,22.2386,90000.0
2012-02-23 10:40:00,26.48,26.52,26.48,26.52,86000.0,22.247,22.2806,22.247,22.2806,86000.0
2012-02-23 10:50:00,26.52,26.63,26.5,26.6,73400.0,22.2806,22.373,22.2638,22.3478,73400.0
2012-02-23 11:00:00,26.59,26.61,26.56,26.6,53800.0,22.3394,22.3562,22.3142,22.3478,53800.0
2012-02-23 11:10:00,26.6,26.64,26.58,26.61,122600.0,22.3478,22.3814,22.331,22.3562,122600.0
2012-02-23 11:20:00,26.61,26.64,26.6,26.63,87800.0,22.3562,22.3814,22.3478,22.373,87800.0
2012-02-23 11:30:00,26.63,26.64,26.58,26.58,39000.0,22.373,22.3814,22.331,22.331,39000.0
2012-02-23 11:40:00,26.58,26.58,26.53,26.55,33200.0,22.331,22.331,22.289,22.3058,33200.0
2012-02-23 11:50:00,26.55,26.58,26.54,26.57,41000.0,22.3058,22.331,22.2974,22.3226,41000.0
2012-02-23 12:00:00,26.56,26.58,26.56,26.57,32600.0,22.3142,22.331,22.3142,22.3226,32600.0
2012-02-23 12:10:00,26.58,26.58,26.55,26.55,17000.0,22.331,22.331,22.3058,22.3058,17000.0
2012-02-23 12:20:00,26.54,26.56,26.53,26.53,29600.0,22.2974,22.3142,22.289,22.289,29600.0
2012-02-23 12:30:00,26.54,26.55,26.52,26.52,27200.0,22.2974,22.3058,22.2806,22.2806,27200.0
2012-02-23 12:40:00,26.53,26.54,26.5,26.52,48800.0,22.289,22.2974,22.2638,22.2806,48800.0
2012-02-23 12:50:00,26.52,26.53,26.5,26.53,25400.0,22.2806,22.289,22.2638,22.289,25400.0
2012-02-23 13:00:00,26.53,26.54,26.5,26.52,33800.0,22.289,22.2974,22.2638,22.2806,33800.0
2012-02-23 13:10:00,26.52,26.54,26.52,26.53,13200.0,22.2806,22.2974,22.2806,22.289,13200.0
2012-02-23 13:20:00,26.53,26.54,26.5,26.52,58000.0,22.289,22.2974,22.2638,22.2806,58000.0
2012-02-23 13:30:00,26.52,26.52,26.43,26.44,78200.0,22.2806,22.2806,22.205,22.2134,78200.0
2012-02-23 13:40:00,26.45,26.46,26.38,26.39,104800.0,22.2218,22.2302,22.163,22.1714,104800.0
2012-02-23 13:50:00,26.39,26.43,26.38,26.39,78000.0,22.1714,22.205,22.163,22.1714,78000.0
2012-02-23 14:00:00,26.39,26.4,26.35,26.37,35600.0,22.1714,22.1798,22.1378,22.1546,35600.0
2012-02-23 14:10:00,26.37,26.42,26.37,26.41,62200.0,22.1546,22.1966,22.1546,22.1882,62200.0
2012-02-23 14:20:00,26.41,26.44,26.41,26.43,48000.0,22.1882,22.2134,22.1882,22.205,48000.0
2012-02-23 14:30:00,26.43,26.43,26.4,26.4,52000.0,22.205,22.205,22.1798,22.1798,52000.0
2012-02-23 14:40:00,26.4,26.41,26.39,26.4,52200.0,22.1798,22.1882,22.1714,22.1798,52200.0
2012-02-23 14:50:00,26.4,26.42,26.39,26.4,56400.0,22.1798,22.1966,22.1714,22.1798,56400.0
2012-02-23 15:00:00,26.41,26.41,26.4,26.4,57000.0,22.1882,22.1882,22.1798,22.1798,57000.0
2012-02-23 15:10:00,26.4,26.43,26.4,26.4,181600.0,22.1798,22.205,22.1798,22.1798,181600.0
2012-02-23 15:20:00,26.4,26.4,26.39,26.4,130200.0,22.1798,22.1798,22.1714,22.1798,130200.0
2012-02-23 15:30:00,26.4,26.4,26.39,26.4,87000.0,22.1798,22.1798,22.1714,22.1798,87000.0
2012-02-23 15:40:00,26.4,26.4,26.39,26.4,83800.0,22.1798,22.1798,22.1714,22.1798,83800.0
2012-02-23 15:50:00,26.39,26.4,26.35,26.35,355400.0,22.1714,22.1798,22.1378,22.1378,355400.0
2012-02-24 09:30:00,26.34,26.49,26.26,26.3,75600.0,22.1294,22.2554,22.0622,22.0958,75600.0
2012-02-24 09:40:00,26.31,26.38,26.28,26.37,44600.0,22.1042,22.163,22.079,22.1546,44600.0
2012-02-24 09:50:00,26.37,26.39,26.32,26.35,69200.0,22.1546,22.1714,22.1126,22.1378,69200.0
2012-02-24 10:00:00,26.35,26.37,26.32,26.36,58600.0,22.1378,22.1546,22.1126,22.1462,58600.0
2012-02-24 10:10:00,26.35,26.41,26.31,26.4,102200.0,22.1378,22.1882,22.1042,22.1798,102200.0
2012-02-24 10:20:00,26.4,26.42,26.39,26.4,43000.0,22.1798,22.1966,22.1714,22.1798,43000.0
2012-02-24 10:30:00,26.41,26.42,26.36,26.37,66800.0,22.1882,22.1966,22.1462,22.1546,66800.0
2012-02-24 10:40:00,26.36,26.38,26.3,26.3,80000.0,22.1462,22.163,22.0958,22.0958,80000.0
2012-02-24 10:50:00,26.31,26.31,26.29,26.3,51200.0,22.1042,22.1042,22.0874,22.0958,51200.0
2012-02-24 11:00:00,26.3,26.35,26.3,26.35,41200.0,22.0958,22.1378,22.0958,22.1378,41200.0
2012-02-24 11:10:00,26.35,26.36,26.34,26.36,40200.0,22.1378,22.1462,22.1294,22.1462,40200.0
2012-02-24 11:20:00,26.36,26.38,26.36,26.37,38000.0,22.1462,22.163,22.1462,22.1546,38000.0
2012-02-24 11:30:00,26.38,26.42,26.37,26.4,33200.0,22.163,22.1966,22.1546,22.1798,33200.0
2012-02-24 11:40:00,26.4,26.41,26.38,26.39,41400.0,22.1798,22.1882,22.163,22.1714,41400.0
2012-02-24 11:50:00,26.39,26.41,26.38,26.41,20800.0,22.1714,22.1882,22.163,22.1882,20800.0
2012-02-24 12:00:00,26.41,26.44,26.41,26.43,20600.0,22.1882,22.2134,22.1882,22.205,20600.0
2012-02-24 12:10:00,26.44,26.44,26.41,26.42,54600.0,22.2134,22.2134,22.1882,22.1966,54600.0
2012-02-24 12:20:00,26.43,26.43,26.4,26.41,52000.0,22.205,22.205,22.1798,22.1882,52000.0
2012-02-24 12:30:00,26.41,26.42,26.4,26.4,149000.0,22.1882,22.1966,22.1798,22.1798,149000.0
2012-02-24 12:40:00,26.4,26.44,26.4,26.43,19600.0,22.1798,22.2134,22.1798,22.205,19600.0
2012-02-24 12:50:00,26.43,26.44,26.42,26.43,33600.0,22.205,22.2134,22.1966,22.205,33600.0
2012-02-24 13:00:00,26.43,26.43,26.42,26.43,40600.0,22.205,22.205,22.1966,22.205,40600.0
2012-02-24 13:10:00,26.43,26.44,26.43,26.43,25200.0,22.205,22.2134,22.205,22.205,25200.0
2012-02-24 13:20:00,26.42,26.43,26.42,26.43,28000.0,22.1966,22.205,22.1966,22.205,28000.0
2012-02-24 13:30:00,26.43,26.44,26.42,26.42,35400.0,22.205,22.2134,22.1966,22.1966,35400.0
2012-02-24 13:40:00,26.42,26.43,26.41,26.42,37600.0,22.1966,22.205,22.1882,22.1966,37600.0
2012-02-24 13:50:00,26.42,26.43,26.42,26.43,28600.0,22.1966,22.205,22.1966,22.205,28600.0
2012-02-24 14:00:00,26.43,26.43,26.4,26.4,41000.0,22.205,22.205,22.1798,22.1798,41000.0
2012-02-24 14:10:00,26.4,26.42,26.4,26.41,19400.0,22.1798,22.1966,22.1798,22.1882,19400.0
2012-02-24 14:20:00,26.41,26.42,26.4,26.41,36000.0,22.1882,22.1966,22.1798,22.1882,36000.0
2012-02-24 14:30:00,26.41,26.41,26.38,26.41,55800.0,22.1882,22.1882,22.163,22.1882,55800.0
2012-02-24 14:40:00,26.41,26.41,26.38,26.38,56800.0,22.1882,22.1882,22.163,22.163,56800.0
2012-02-24 14:50:00,26.38,26.39,26.36,26.39,41400.0,22.163,22.1714,22.1462,22.1714,41400.0
2012-02-24 15:00:00,26.38,26.4,26.38,26.4,28400.0,22.163,22.1798,22.163,22.1798,28400.0
2012-02-24 15:10:00,26.4,26.41,26.39,26.41,59200.0,22.1798,22.1882,22.1714,22.1882,59200.0
2012-02-24 15:20:00,26.41,26.41,26.4,26.41,39800.0,22.1882,22.1882,22.1798,22.1882,39800.0
2012-02-24 15:30:00,26.41,26.42,26.39,26.39,73000.0,22.1882,22.1966,22.1714,22.1714,73000.0
2012-02-24 15:40:00,26.39,26.41,26.38,26.4,56200.0,22.1714,22.1882,22.163,22.1798,56200.0
2012-02-24 15:50:00,26.4,26.41,26.39,26.39,130000.0,22.1798,22.1882,22.1714,22.1714,130000.0
2012-02-27 09:30:00,26.3,26.4,26.19,26.4,104800.0,22.0958,22.1798,22.0034,22.1798,104800.0
2012-02-27 09:40:00,26.38,26.38,26.26,26.31,200800.0,22.163,22.163,22.0622,22.1042,200800.0
2012-02-27 09:50:00,26.32,26.5,26.32,26.48,134200.0,22.1126,22.2638,22.1126,22.247,134200.0
2012-02-27 10:00:00,26.49,26.5,26.4,26.45,74600.0,22.2554,22.2638,22.1798,22.2218,74600.0
2012-02-27 10:10:00,26.46,26.47,26.4,26.43,61000.0,22.2302,22.2386,22.1798,22.205,61000.0
2012-02-27 10:20:00,26.43,26.49,26.43,26.49,44200.0,22.205,22.2554,22.205,22.2554,44200.0
2012-02-27 10:30:00,26.5,26.5,26.48,26.49,71400.0,22.2638,22.2638,22.247,22.2554,71400.0
2012-02-27 10:40:00,26.49,26.5,26.44,26.44,33600.0,22.2554,22.2638,22.2134,22.2134,33600.0
2012-02-27 10:50:00,26.45,26.5,26.45,26.48,35400.0,22.2218,22.2638,22.2218,22.247,35400.0
2012-02-27 11:00:00,26.49,26.5,26.49,26.5,50200.0,22.2554,22.2638,22.2554,22.2638,50200.0
2012-02-27 11:10:00,26.5,26.53,26.49,26.53,42600.0,22.2638,22.289,22.2554,22.289,42600.0
2012-02-27 11:20:00,26.52,26.61,26.51,26.6,52400.0,22.2806,22.3562,22.2722,22.3478,52400.0
2012-02-27 11:30:00,26.6,26.61,26.57,26.58,52200.0,22.3478,22.3562,22.3226,22.331,52200.0
2012-02-27 11:40:00,26.58,26.64,26.58,26.63,109600.0,22.331,22.3814,22.331,22.373,109600.0
2012-02-27 11:50:00,26.62,26.62,26.58,26.58,34200.0,22.3646,22.3646,22.331,22.331,34200.0
2012-02-27 12:00:00,26.58,26.6,26.58,26.58,14600.0,22.331,22.3478,22.331,22.331,14600.0
2012-02-27 12:10:00,26.58,26.59,26.58,26.59,24800.0,22.331,22.3394,22.331,22.3394,24800.0
2012-02-27 12:20:00,26.58,26.63,26.58,26.63,28800.0,22.331,22.373,22.331,22.373,28800.0
2012-02-27 12:30:00,26.63,26.63,26.62,26.62,24800.0,22.373,22.373,22.3646,22.3646,24800.0
2012-02-27 12:40:00,26.62,26.63,26.61,26.63,18400.0,22.3646,22.373,22.3562,22.373,18400.0
2012-02-27 12:50:00,26.63,26.65,26.6,26.6,49800.0,22.373,22.3898,22.3478,22.3478,49800.0
2012-02-27 13:00:00,26.61,26.63,26.59,26.6,48800.0,22.3562,22.373,22.3394,22.3478,48800.0
2012-02-27 13:10:00,26.6,26.6,26.59,26.59,15000.0,22.3478,22.3478,22.3394,22.3394,15000.0
2012-02-27 13:20:00,26.59,26.6,26.57,26.58,42000.0,22.3394,22.3478,22.3226,22.331,42000.0
2012-02-27 13:30:00,26.58,26.59,26.58,26.58,13600.0,22.331,22.3394,22.331,22.331,13600.0
2012-02-27 13:40:00,26.58,26.58,26.57,26.57,20000.0,22.331,22.331,22.3226,22.3226,20000.0
2012-02-27 13:50:00,26.57,26.58,26.55,26.55,45200.0,22.3226,22.331,22.3058,22.3058,45200.0
2012-02-27 14:00:00,26.55,26.56,26.55,26.55,60400.0,22.3058,22.3142,22.3058,22.3058,60400.0
2012-02-27 14:10:00,26.55,26.55,26.55,26.55,10600.0,22.3058,22.3058,22.3058,22.3058,10600.0
2012-02-27 14:20:00,26.55,26.55,26.55,26.55,23400.0,22.3058,22.3058,22.3058,22.3058,23400.0
2012-02-27 14:30:00,26.55,26.58,26.55,26.58,42800.0,22.3058,22.331,22.3058,22.331,42800.0
2012-02-27 14:40:00,26.57,26.58,26.56,26.57,82000.0,22.3226,22.331,22.3142,22.3226,82000.0
2012-02-27 14:50:00,26.57,26.58,26.55,26.58,63600.0,22.3226,22.331,22.3058,22.331,63600.0
2012-02-27 15:00:00,26.58,26.61,26.57,26.58,174000.0,22.331,22.3562,22.3226,22.331,174000.0
2012-02-27 15:10:00,26.58,26.61,26.55,26.56,275400.0,22.331,22.3562,22.3058,22.3142,275400.0
2012-02-27 15:20:00,26.57,26.59,26.56,26.57,59600.0,22.3226,22.3394,22.3142,22.3226,59600.0
2012-02-27 15:30:00,26.57,26.61,26.57,26.58,72200.0,22.3226,22.3562,22.3226,22.331,72200.0
2012-02-27 15:40:00,26.59,26.61,26.58,26.59,94000.0,22.3394,22.3562,22.331,22.3394,94000.0
2012-02-27 15:50:00,26.58,26.58,26.55,26.55,236400.0,22.331,22.331,22.3058,22.3058,236400.0
2012-02-28 09:30:00,26.51,26.54,26.42,26.52,227800.0,22.2722,22.2974,22.1966,22.2806,227800.0
2012-02-28 09:40:00,26.53,26.57,26.49,26.53,128400.0,22.289,22.3226,22.2554,22.289,128400.0
2012-02-28 09:50:00,26.53,26.62,26.52,26.59,95200.0,22.289,22.3646,22.2806,22.3394,95200.0
2012-02-28 10:00:00,26.59,26.68,26.57,26.57,214800.0,22.3394,22.415,22.3226,22.3226,214800.0
2012-02-28 10:10:00,26.56,26.7,26.54,26.69,141800.0,22.3142,22.4318,22.2974,22.4234,141800.0
2012-02-28 10:20:00,26.69,26.7,26.63,26.66,67600.0,22.4234,22.4318,22.373,22.3982,67600.0
2012-02-28 10:30:00,26.67,26.73,26.66,26.72,109400.0,22.4066,22.457,22.3982,22.4486,109400.0
2012-02-28 10:40:00,26.72,26.75,26.66,26.66,107800.0,22.4486,22.4738,22.3982,22.3982,107800.0
2012-02-28 10:50:00,26.67,26.72,26.66,26.72,122000.0,22.4066,22.4486,22.3982,22.4486,122000.0
2012-02-28 11:00:00,26.72,26.73,26.69,26.71,79400.0,22.4486,22.457,22.4234,22.4402,79400.0
2012-02-28 11:10:00,26.7,26.73,26.67,26.69,41200.0,22.4318,22.457,22.4066,22.4234,41200.0
2012-02-28 11:20:00,26.69,26.71,26.65,26.67,69600.0,22.4234,22.4402,22.3898,22.4066,69600.0
2012-02-28 11:30:00,26.67,26.72,26.67,26.72,40600.0,22.4066,22.4486,22.4066,22.4486,40600.0
2012-02-28 11:40:00,26.72,26.73,26.7,26.73,30600.0,22.4486,22.457,22.4318,22.457,30600.0
2012-02-28 11:50:00,26.73,26.76,26.72,26.73,52800.0,22.457,22.4822,22.4486,22.457,52800.0
2012-02-28 12:00:00,26.73,26.75,26.73,26.74,32800.0,22.457,22.4738,22.457,22.4654,32800.0
2012-02-28 12:10:00,26.74,26.75,26.72,26.73,18600.0,22.4654,22.4738,22.4486,22.457,18600.0
2012-02-28 12:20:00,26.73,26.74,26.71,26.72,37600.0,22.457,22.4654,22.4402,22.4486,37600.0
2012-02-28 12:30:00,26.72,26.72,26.7,26.71,21600.0,22.4486,22.4486,22.4318,22.4402,21600.0
2012-02-28 12:40:00,26.71,26.72,26.69,26.72,31000.0,22.4402,22.4486,22.4234,22.4486,31000.0
2012-02-28 12:50:00,26.72,26.75,26.72,26.75,17600.0,22.4486,22.4738,22.4486,22.4738,17600.0
2012-02-28 13:00:00,26.75,26.76,26.73,26.73,28200.0,22.4738,22.4822,22.457,22.457,28200.0
2012-02-28 13:10:00,26.73,26.73,26.68,26.69,33800.0,22.457,22.457,22.415,22.4234,33800.0
2012-02-28 13:20:00,26.68,26.7,26.68,26.7,15000.0,22.415,22.4318,22.415,22.4318,15000.0
2012-02-28 13:30:00,26.69,26.69,26.61,26.62,46400.0,22.4234,22.4234,22.3562,22.3646,46400.0
2012-02-28 13:40:00,26.62,26.66,26.61,26.62,182400.0,22.3646,22.3982,22.3562,22.3646,182400.0
2012-02-28 13:50:00,26.63,26.63,26.58,26.59,54400.0,22.373,22.373,22.331,22.3394,54400.0
2012-02-28 14:00:00,26.59,26.59,26.58,26.58,47800.0,22.3394,22.3394,22.331,22.331,47800.0
2012-02-28 14:10:00,26.58,26.58,26.57,26.58,35200.0,22.331,22.331,22.3226,22.331,35200.0
2012-02-28 14:20:00,26.58,26.58,26.54,26.54,63600.0,22.331,22.331,22.2974,22.2974,63600.0
2012-02-28 14:30:00,26.54,26.59,26.54,26.57,40800.0,22.2974,22.3394,22.2974,22.3226,40800.0
2012-02-28 14:40:00,26.57,26.59,26.56,26.59,23000.0,22.3226,22.3394,22.3142,22.3394,23000.0
2012-02-28 14:50:00,26.59,26.6,26.59,26.59,44400.0,22.3394,22.3478,22.3394,22.3394,44400.0
2012-02-28 15:00:00,26.59,26.61,26.59,26.61,69000.0,22.3394,22.3562,22.3394,22.3562,69000.0
2012-02-28 15:10:00,26.61,26.68,26.6,26.68,66000.0,22.3562,22.415,22.3478,22.415,66000.0
2012-02-28 15:20:00,26.68,26.77,26.68,26.76,140000.0,22.415,22.4906,22.415,22.4822,140000.0
2012-02-28 15:30:00,26.77,26.83,26.76,26.82,132400.0,22.4906,22.541,22.4822,22.5326,132400.0
2012-02-28 15:40:00,26.81,26.86,26.81,26.85,219400.0,22.5242,22.5663,22.5242,22.5579,219400.0
2012-02-28 15:50:00,26.85,26.85,26.78,26.8,318200.0,22.5579,22.5579,22.499,22.5158,318200.0
2012-02-29 09:30:00,26.72,26.74,26.63,26.67,92600.0,22.4486,22.4654,22.373,22.4066,92600.0
2012-02-29 09:40:00,26.68,26.75,26.67,26.71,69400.0,22.415,22.4738,22.4066,22.4402,69400.0
2012-02-29 09:50:00,26.73,26.73,26.68,26.7,58400.0,22.457,22.457,22.415,22.4318,58400.0
2012-02-29 10:00:00,26.7,26.73,26.65,26.72,266200.0,22.4318,22.457,22.3898,22.4486,266200.0
2012-02-29 10:10:00,26.71,26.75,26.68,26.7,139400.0,22.4402,22.4738,22.415,22.4318,139400.0
2012-02-29 10:20:00,26.7,26.72,26.69,26.71,104000.0,22.4318,22.4486,22.4234,22.4402,104000.0
2012-02-29 10:30:00,26.7,26.71,26.68,26.71,124000.0,22.4318,22.4402,22.415,22.4402,124000.0
2012-02-29 10:40:00,26.71,26.73,26.68,26.7,88600.0,22.4402,22.457,22.415,22.4318,88600.0
2012-02-29 10:50:00,26.7,26.71,26.61,26.63,66600.0,22.4318,22.4402,22.3562,22.373,66600.0
2012-02-29 11:00:00,26.63,26.63,26.59,26.59,43800.0,22.373,22.373,22.3394,22.3394,43800.0
2012-02-29 11:10:00,26.59,26.6,26.56,26.58,44800.0,22.3394,22.3478,22.3142,22.331,44800.0
2012-02-29 11:20:00,26.58,26.61,26.58,26.59,66600.0,22.331,22.3562,22.331,22.3394,66600.0
2012-02-29 11:30:00,26.58,26.61,26.58,26.6,58000.0,22.331,22.3562,22.331,22.3478,58000.0
2012-02-29 11:40:00,26.6,26.64,26.6,26.61,39000.0,22.3478,22.3814,22.3478,22.3562,39000.0
2012-02-29 11:50:00,26.61,26.65,26.61,26.63,25000.0,22.3562,22.3898,22.3562,22.373,25000.0
2012-02-29 12:00:00,26.63,26.63,26.6,26.61,27400.0,22.373,22.373,22.3478,22.3562,27400.0
2012-02-29 12:10:00,26.61,26.61,26.61,26.61,20800.0,22.3562,22.3562,22.3562,22.3562,20800.0
2012-02-29 12:20:00,26.61,26.65,26.61,26.65,124800.0,22.3562,22.3898,22.3562,22.3898,124800.0
2012-02-29 12:30:00,26.65,26.7,26.65,26.7,58800.0,22.3898,22.4318,22.3898,22.4318,58800.0
2012-02-29 12:40:00,26.7,26.7,26.66,26.66,37200.0,22.4318,22.4318,22.3982,22.3982,37200.0
2012-02-29 12:50:00,26.66,26.67,26.64,26.67,44800.0,22.3982,22.4066,22.3814,22.4066,44800.0
2012-02-29 13:00:00,26.66,26.73,26.66,26.72,50600.0,22.3982,22.457,22.3982,22.4486,50600.0
2012-02-29 13:10:00,26.72,26.73,26.67,26.68,47600.0,22.4486,22.457,22.4066,22.415,47600.0
2012-02-29 13:20:00,26.67,26.68,26.66,26.68,47400.0,22.4066,22.415,22.3982,22.415,47400.0
2012-02-29 13:30:00,26.68,26.68,26.61,26.61,52800.0,22.415,22.415,22.3562,22.3562,52800.0
2012-02-29 13:40:00,26.61,26.66,26.61,26.66,43000.0,22.3562,22.3982,22.3562,22.3982,43000.0
2012-02-29 13:50:00,26.66,26.71,26.64,26.68,79600.0,22.3982,22.4402,22.3814,22.415,79600.0
2012-02-29 14:00:00,26.68,26.73,26.68,26.71,40800.0,22.415,22.457,22.415,22.4402,40800.0
2012-02-29 14:10:00,26.71,26.73,26.7,26.7,39600.0,22.4402,22.457,22.4318,22.4318,39600.0
2012-02-29 14:20:00,26.7,26.7,26.67,26.68,47600.0,22.4318,22.4318,22.4066,22.415,47600.0
2012-02-29 14:30:00,26.68,26.68,26.64,26.65,124400.0,22.415,22.415,22.3814,22.3898,124400.0
2012-02-29 14:40:00,26.65,26.68,26.64,26.65,144400.0,22.3898,22.415,22.3814,22.3898,144400.0
2012-02-29 14:50:00,26.65,26.68,26.64,26.64,38600.0,22.3898,22.415,22.3814,22.3814,38600.0
2012-02-29 15:00:00,26.64,26.65,26.61,26.63,65800.0,22.3814,22.3898,22.3562,22.373,65800.0
2012-02-29 15:10:00,26.63,26.7,26.63,26.68,48200.0,22.373,22.4318,22.373,22.415,48200.0
2012-02-29 15:20:00,26.68,26.71,26.68,26.71,182000.0,22.415,22.4402,22.415,22.4402,182000.0
2012-02-29 15:30:00,26.71,26.72,26.69,26.69,116800.0,22.4402,22.4486,22.4234,22.4234,116800.0
2012-02-29 15:40:00,26.69,26.7,26.65,26.7,157000.0,22.4234,22.4318,22.3898,22.4318,157000.0
2012-02-29 15:50:00,26.7,26.7,26.65,26.68,245400.0,22.4318,22.4318,22.3898,22.415,245400.0
2012-03-01 09:30:00,27.03,27.14,26.9,27.01,290800.0,22.7091,22.8015,22.5999,22.6923,290800.0
2012-03-01 09:40:00,27.02,27.05,26.95,27.04,106600.0,22.7007,22.7259,22.6419,22.7175,106600.0
2012-03-01 09:50:00,27.04,27.08,26.99,27.0,214400.0,22.7175,22.7511,22.6755,22.6839,214400.0
2012-03-01 10:00:00,27.0,27.0,26.91,26.97,207000.0,22.6839,22.6839,22.6083,22.6587,207000.0
2012-03-01 10:10:00,26.98,26.99,26.93,26.96,136200.0,22.6671,22.6755,22.6251,22.6503,136200.0
2012-03-01 10:20:00,26.96,26.98,26.93,26.93,100200.0,22.6503,22.6671,22.6251,22.6251,100200.0
2012-03-01 10:30:00,26.93,26.97,26.92,26.96,105000.0,22.6251,22.6587,22.6167,22.6503,105000.0
2012-03-01 10:40:00,26.96,26.97,26.93,26.96,170400.0,22.6503,22.6587,22.6251,22.6503,170400.0
2012-03-01 10:50:00,26.96,27.0,26.93,26.99,47400.0,22.6503,22.6839,22.6251,22.6755,47400.0
2012-03-01 11:00:00,26.99,27.0,26.98,26.99,51400.0,22.6755,22.6839,22.6671,22.6755,51400.0
2012-03-01 11:10:00,26.99,27.0,26.96,26.97,38200.0,22.6755,22.6839,22.6503,22.6587,38200.0
2012-03-01 11:20:00,26.97,26.99,26.97,26.99,33600.0,22.6587,22.6755,22.6587,22.6755,33600.0
2012-03-01 11:30:00,26.99,27.0,26.98,27.0,35000.0,22.6755,22.6839,22.6671,22.6839,35000.0
2012-03-01 11:40:00,27.0,27.02,26.99,27.0,37400.0,22.6839,22.7007,22.6755,22.6839,37400.0
2012-03-01 11:50:00,27.0,27.02,27.0,27.01,27200.0,22.6839,22.7007,22.6839,22.6923,27200.0
2012-03-01 12:00:00,27.0,27.03,27.0,27.02,35400.0,22.6839,22.7091,22.6839,22.7007,35400.0
2012-03-01 12:10:00,27.02,27.03,27.01,27.03,20400.0,22.7007,22.7091,22.6923,22.7091,20400.0
2012-03-01 12:20:00,27.03,27.03,26.99,26.99,39400.0,22.7091,22.7091,22.6755,22.6755,39400.0
2012-03-01 12:30:00,26.99,27.01,26.99,27.01,19000.0,22.6755,22.6923,22.6755,22.6923,19000.0
2012-03-01 12:40:00,27.0,27.03,27.0,27.02,29600.0,22.6839,22.7091,22.6839,22.7007,29600.0
2012-03-01 12:50:00,27.02,27.02,27.02,27.02,21000.0,22.7007,22.7007,22.7007,22.7007,21000.0
2012-03-01 13:00:00,27.02,27.07,27.02,27.07,19600.0,22.7007,22.7427,22.7007,22.7427,19600.0
2012-03-01 13:10:00,27.07,27.08,27.04,27.04,42600.0,22.7427,22.7511,22.7175,22.7175,42600.0
2012-03-01 13:20:00,27.04,27.08,27.03,27.04,31800.0,22.7175,22.7511,22.7091,22.7175,31800.0
2012-03-01 13:30:00,27.04,27.06,27.04,27.06,22200.0,22.7175,22.7343,22.7175,22.7343,22200.0
2012-03-01 13:40:00,27.06,27.06,27.02,27.02,34400.0,22.7343,22.7343,22.7007,22.7007,34400.0
2012-03-01 13:50:00,27.02,27.02,26.99,26.99,48400.0,22.7007,22.7007,22.6755,22.6755,48400.0
2012-03-01 14:00:00,27.0,27.05,27.0,27.04,34800.0,22.6839,22.7259,22.6839,22.7175,34800.0
2012-03-01 14:10:00,27.04,27.05,27.03,27.04,23400.0,22.7175,22.7259,22.7091,22.7175,23400.0
2012-03-01 14:20:00,27.04,27.06,27.03,27.03,38600.0,22.7175,22.7343,22.7091,22.7091,38600.0
2012-03-01 14:30:00,27.03,27.03,27.02,27.03,31000.0,22.7091,22.7091,22.7007,22.7091,31000.0
2012-03-01 14:40:00,27.02,27.04,27.0,27.04,56000.0,22.7007,22.7175,22.6839,22.7175,56000.0
2012-03-01 14:50:00,27.04,27.08,27.04,27.07,87200.0,22.7175,22.7511,22.7175,22.7427,87200.0
2012-03-01 15:00:00,27.08,27.09,27.04,27.04,82400.0,22.7511,22.7595,22.7175,22.7175,82400.0
2012-03-01 15:10:00,27.05,27.06,26.98,26.98,139000.0,22.7259,22.7343,22.6671,22.6671,139000.0
2012-03-01 15:20:00,26.99,27.02,26.98,27.02,78800.0,22.6755,22.7007,22.6671,22.7007,78800.0
2012-03-01 15:30:00,27.01,27.07,27.01,27.07,102600.0,22.6923,22.7427,22.6923,22.7427,102600.0
2012-03-01 15:40:00,27.06,27.13,27.06,27.13,115600.0,22.7343,22.7931,22.7343,22.7931,115600.0
2012-03-01 15:50:00,27.12,27.13,27.11,27.12,219800.0,22.7847,22.7931,22.7763,22.7847,219800.0
2012-03-02 09:30:00,27.11,27.13,26.97,27.02,107200.0,22.7763,22.7931,22.6587,22.7007,107200.0
2012-03-02 09:40:00,27.03,27.04,26.95,27.03,170400.0,22.7091,22.7175,22.6419,22.7091,170400.0
2012-03-02 09:50:00,27.03,27.04,26.96,26.98,74000.0,22.7091,22.7175,22.6503,22.6671,74000.0
2012-03-02 10:00:00,26.98,27.06,26.96,27.06,75400.0,22.6671,22.7343,22.6503,22.7343,75400.0
2012-03-02 10:10:00,27.06,27.07,27.0,27.02,127400.0,22.7343,22.7427,22.6839,22.7007,127400.0
2012-03-02 10:20:00,27.02,27.04,26.97,26.98,119000.0,22.7007,22.7175,22.6587,22.6671,119000.0
2012-03-02 10:30:00,26.98,26.98,26.95,26.96,164800.0,22.6671,22.6671,22.6419,22.6503,164800.0
2012-03-02 10:40:00,26.96,26.97,26.95,26.96,68200.0,22.6503,22.6587,22.6419,22.6503,68200.0
2012-03-02 10:50:00,26.95,26.97,26.95,26.96,81200.0,22.6419,22.6587,22.6419,22.6503,81200.0
2012-03-02 11:00:00,26.96,26.96,26.91,26.92,78000.0,22.6503,22.6503,22.6083,22.6167,78000.0
2012-03-02 11:10:00,26.92,26.92,26.84,26.86,106800.0,22.6167,22.6167,22.5494,22.5663,106800.0
2012-03-02 11:20:00,26.86,26.93,26.86,26.91,86400.0,22.5663,22.6251,22.5663,22.6083,86400.0
2012-03-02 11:30:00,26.91,26.91,26.9,26.9,41400.0,22.6083,22.6083,22.5999,22.5999,41400.0
2012-03-02 11:40:00,26.9,26.9,26.82,26.85,82600.0,22.5999,22.5999,22.5326,22.5579,82600.0
2012-03-02 11:50:00,26.86,26.86,26.85,26.86,61400.0,22.5663,22.5663,22.5579,22.5663,61400.0
2012-03-02 12:00:00,26.86,26.87,26.85,26.87,72600.0,22.5663,22.5747,22.5579,22.5747,72600.0
2012-03-02 12:10:00,26.87,26.91,26.86,26.91,75600.0,22.5747,22.6083,22.5663,22.6083,75600.0
2012-03-02 12:20:00,26.91,26.92,26.9,26.91,70600.0,22.6083,22.6167,22.5999,22.6083,70600.0
2012-03-02 12:30:00,26.91,26.92,26.89,26.9,60400.0,22.6083,22.6167,22.5915,22.5999,60400.0
2012-03-02 12:40:00,26.9,26.95,26.9,26.95,86400.0,22.5999,22.6419,22.5999,22.6419,86400.0
2012-03-02 12:50:00,26.96,26.98,26.96,26.97,76000.0,22.6503,22.6671,22.6503,22.6587,76000.0
2012-03-02 13:00:00,26.96,26.98,26.96,26.97,43400.0,22.6503,22.6671,22.6503,22.6587,43400.0
2012-03-02 13:10:00,26.96,26.98,26.95,26.96,133800.0,22.6503,22.6671,22.6419,22.6503,133800.0
2012-03-02 13:20:00,26.96,26.97,26.95,26.97,81800.0,22.6503,22.6587,22.6419,22.6587,81800.0
2012-03-02 13:30:00,26.96,26.98,26.96,26.96,38400.0,22.6503,22.6671,22.6503,22.6503,38400.0
2012-03-02 13:40:00,26.96,26.98,26.95,26.97,94600.0,22.6503,22.6671,22.6419,22.6587,94600.0
2012-03-02 13:50:00,26.97,27.02,26.96,27.01,64000.0,22.6587,22.7007,22.6503,22.6923,64000.0
2012-03-02 14:00:00,27.02,27.02,26.99,26.99,68000.0,22.7007,22.7007,22.6755,22.6755,68000.0
2012-03-02 14:10:00,27.0,27.0,26.97,27.0,33000.0,22.6839,22.6839,22.6587,22.6839,33000.0
2012-03-02 14:20:00,26.99,27.01,26.99,27.01,46600.0,22.6755,22.6923,22.6755,22.6923,46600.0
2012-03-02 14:30:00,27.01,27.01,27.0,27.0,80600.0,22.6923,22.6923,22.6839,22.6839,80600.0
2012-03-02 14:40:00,27.0,27.0,26.98,26.99,33600.0,22.6839,22.6839,22.6671,22.6755,33600.0
2012-03-02 14:50:00,26.99,27.0,26.98,27.0,36000.0,22.6755,22.6839,22.6671,22.6839,36000.0
2012-03-02 15:00:00,27.0,27.03,26.99,27.0,82400.0,22.6839,22.7091,22.6755,22.6839,82400.0
2012-03-02 15:10:00,27.0,27.0,26.94,26.94,157400.0,22.6839,22.6839,22.6335,22.6335,157400.0
2012-03-02 15:20:00,26.94,26.94,26.91,26.92,168800.0,22.6335,22.6335,22.6083,22.6167,168800.0
2012-03-02 15:30:00,26.91,26.93,26.91,26.91,109800.0,22.6083,22.6251,22.6083,22.6083,109800.0
2012-03-02 15:40:00,26.92,26.96,26.92,26.95,103200.0,22.6167,22.6503,22.6167,22.6419,103200.0
2012-03-02 15:50:00,26.95,26.97,26.93,26.95,183200.0,22.6419,22.6587,22.6251,22.6419,183200.0
2012-03-05 09:30:00,26.84,26.98,26.75,26.98,242000.0,22.5494,22.6671,22.4738,22.6671,242000.0
2012-03-05 09:40:00,26.98,27.06,26.96,27.03,74600.0,22.6671,22.7343,22.6503,22.7091,74600.0
2012-03-05 09:50:00,27.03,27.09,26.99,27.08,48400.0,22.7091,22.7595,22.6755,22.7511,48400.0
2012-03-05 10:00:00,27.08,27.17,27.04,27.14,97800.0,22.7511,22.8267,22.7175,22.8015,97800.0
2012-03-05 10:10:00,27.15,27.17,27.1,27.12,54800.0,22.8099,22.8267,22.7679,22.7847,54800.0
2012-03-05 10:20:00,27.12,27.13,27.04,27.1,73000.0,22.7847,22.7931,22.7175,22.7679,73000.0
2012-03-05 10:30:00,27.1,27.13,27.08,27.12,90800.0,22.7679,22.7931,22.7511,22.7847,90800.0
2012-03-05 10:40:00,27.12,27.17,27.12,27.15,56400.0,22.7847,22.8267,22.7847,22.8099,56400.0
2012-03-05 10:50:00,27.15,27.18,27.15,27.17,131200.0,22.8099,22.8351,22.8099,22.8267,131200.0
2012-03-05 11:00:00,27.17,27.2,27.17,27.2,99800.0,22.8267,22.8519,22.8267,22.8519,99800.0
2012-03-05 11:10:00,27.2,27.23,27.16,27.19,133200.0,22.8519,22.8771,22.8183,22.8435,133200.0
2012-03-05 11:20:00,27.19,27.25,27.18,27.25,59800.0,22.8435,22.8939,22.8351,22.8939,59800.0
2012-03-05 11:30:00,27.25,27.25,27.19,27.2,60800.0,22.8939,22.8939,22.8435,22.8519,60800.0
2012-03-05 11:40:00,27.2,27.25,27.2,27.25,67400.0,22.8519,22.8939,22.8519,22.8939,67400.0
2012-03-05 11:50:00,27.25,27.27,27.23,27.27,65600.0,22.8939,22.9107,22.8771,22.9107,65600.0
2012-03-05 12:00:00,27.27,27.27,27.23,27.25,45400.0,22.9107,22.9107,22.8771,22.8939,45400.0
2012-03-05 12:10:00,27.25,27.28,27.25,27.27,74200.0,22.8939,22.9191,22.8939,22.9107,74200.0
2012-03-05 12:20:00,27.27,27.28,27.24,27.28,71800.0,22.9107,22.9191,22.8855,22.9191,71800.0
2012-03-05 12:30:00,27.27,27.28,27.27,27.28,46800.0,22.9107,22.9191,22.9107,22.9191,46800.0
2012-03-05 12:40:00,27.28,27.28,27.27,27.28,49400.0,22.9191,22.9191,22.9107,22.9191,49400.0
2012-03-05 12:50:00,27.28,27.29,27.26,27.28,94600.0,22.9191,22.9275,22.9023,22.9191,94600.0
2012-03-05 13:00:00,27.28,27.29,27.28,27.28,57000.0,22.9191,22.9275,22.9191,22.9191,57000.0
2012-03-05 13:10:00,27.29,27.3,27.28,27.3,82800.0,22.9275,22.9359,22.9191,22.9359,82800.0
2012-03-05 13:20:00,27.3,27.31,27.29,27.31,111400.0,22.9359,22.9443,22.9275,22.9443,111400.0
2012-03-05 13:30:00,27.31,27.31,27.28,27.3,64000.0,22.9443,22.9443,22.9191,22.9359,64000.0
2012-03-05 13:40:00,27.3,27.31,27.29,27.31,65000.0,22.9359,22.9443,22.9275,22.9443,65000.0
2012-03-05 13:50:00,27.3,27.33,27.29,27.33,114800.0,22.9359,22.9611,22.9275,22.9611,114800.0
2012-03-05 14:00:00,27.33,27.36,27.33,27.33,76000.0,22.9611,22.9863,22.9611,22.9611,76000.0
2012-03-05 14:10:00,27.33,27.37,27.31,27.35,86400.0,22.9611,22.9947,22.9443,22.9779,86400.0
2012-03-05 14:20:00,27.35,27.39,27.35,27.38,92600.0,22.9779,23.0115,22.9779,23.0031,92600.0
2012-03-05 14:30:00,27.38,27.4,27.38,27.4,120800.0,23.0031,23.0199,23.0031,23.0199,120800.0
2012-03-05 14:40:00,27.4,27.44,27.39,27.42,161800.0,23.0199,23.0535,23.0115,23.0367,161800.0
2012-03-05 14:50:00,27.42,27.47,27.42,27.47,109400.0,23.0367,23.0787,23.0367,23.0787,109400.0
2012-03-05 15:00:00,27.47,27.49,27.46,27.47,134800.0,23.0787,23.0955,23.0703,23.0787,134800.0
2012-03-05 15:10:00,27.47,27.48,27.46,27.48,102600.0,23.0787,23.0871,23.0703,23.0871,102600.0
2012-03-05 15:20:00,27.48,27.52,27.47,27.5,182800.0,23.0871,23.1207,23.0787,23.1039,182800.0
2012-03-05 15:30:00,27.51,27.53,27.48,27.49,167200.0,23.1123,23.1291,23.0871,23.0955,167200.0
2012-03-05 15:40:00,27.49,27.5,27.45,27.48,196200.0,23.0955,23.1039,23.0619,23.0871,196200.0
2012-03-05 15:50:00,27.48,27.5,27.45,27.47,339000.0,23.0871,23.1039,23.0619,23.0787,339000.0
2012-03-06 09:30:00,27.33,27.49,27.32,27.4,181200.0,22.9611,23.0955,22.9527,23.0199,181200.0
2012-03-06 09:40:00,27.39,27.42,27.31,27.39,175400.0,23.0115,23.0367,22.9443,23.0115,175400.0
2012-03-06 09:50:00,27.39,27.41,27.37,27.38,97400.0,23.0115,23.0283,22.9947,23.0031,97400.0
2012-03-06 10:00:00,27.38,27.4,27.34,27.4,97000.0,23.0031,23.0199,22.9695,23.0199,97000.0
2012-03-06 10:10:00,27.4,27.42,27.38,27.39,117400.0,23.0199,23.0367,23.0031,23.0115,117400.0
2012-03-06 10:20:00,27.38,27.39,27.33,27.38,108000.0,23.0031,23.0115,22.9611,23.0031,108000.0
2012-03-06 10:30:00,27.38,27.43,27.37,27.43,63200.0,23.0031,23.0451,22.9947,23.0451,63200.0
2012-03-06 10:40:00,27.43,27.45,27.4,27.4,51200.0,23.0451,23.0619,23.0199,23.0199,51200.0
2012-03-06 10:50:00,27.39,27.4,27.36,27.36,78400.0,23.0115,23.0199,22.9863,22.9863,78400.0
2012-03-06 11:00:00,27.35,27.36,27.33,27.35,98000.0,22.9779,22.9863,22.9611,22.9779,98000.0
2012-03-06 11:10:00,27.35,27.36,27.32,27.32,88200.0,22.9779,22.9863,22.9527,22.9527,88200.0
2012-03-06 11:20:00,27.32,27.39,27.31,27.39,82800.0,22.9527,23.0115,22.9443,23.0115,82800.0
2012-03-06 11:30:00,27.39,27.39,27.36,27.39,85800.0,23.0115,23.0115,22.9863,23.0115,85800.0
2012-03-06 11:40:00,27.39,27.39,27.36,27.38,58000.0,23.0115,23.0115,22.9863,23.0031,58000.0
2012-03-06 11:50:00,27.38,27.39,27.34,27.35,60800.0,23.0031,23.0115,22.9695,22.9779,60800.0
2012-03-06 12:00:00,27.35,27.36,27.33,27.36,70400.0,22.9779,22.9863,22.9611,22.9863,70400.0
2012-03-06 12:10:00,27.36,27.4,27.36,27.38,70600.0,22.9863,23.0199,22.9863,23.0031,70600.0
2012-03-06 12:20:00,27.38,27.41,27.38,27.4,105200.0,23.0031,23.0283,23.0031,23.0199,105200.0
2012-03-06 12:30:00,27.4,27.43,27.39,27.43,44400.0,23.0199,23.0451,23.0115,23.0451,44400.0
2012-03-06 12:40:00,27.43,27.43,27.4,27.41,43800.0,23.0451,23.0451,23.0199,23.0283,43800.0
2012-03-06 12:50:00,27.41,27.46,27.4,27.45,54800.0,23.0283,23.0703,23.0199,23.0619,54800.0
2012-03-06 13:00:00,27.45,27.46,27.42,27.43,67200.0,23.0619,23.0703,23.0367,23.0451,67200.0
2012-03-06 13:10:00,27.42,27.43,27.4,27.4,47600.0,23.0367,23.0451,23.0199,23.0199,47600.0
2012-03-06 13:20:00,27.41,27.45,27.4,27.43,69600.0,23.0283,23.0619,23.0199,23.0451,69600.0
2012-03-06 13:30:00,27.43,27.48,27.43,27.48,42000.0,23.0451,23.0871,23.0451,23.0871,42000.0
2012-03-06 13:40:00,27.48,27.49,27.43,27.45,71000.0,23.0871,23.0955,23.0451,23.0619,71000.0
2012-03-06 13:50:00,27.44,27.47,27.43,27.43,47000.0,23.0535,23.0787,23.0451,23.0451,47000.0
2012-03-06 14:00:00,27.44,27.44,27.41,27.42,48400.0,23.0535,23.0535,23.0283,23.0367,48400.0
2012-03-06 14:10:00,27.42,27.43,27.4,27.4,58200.0,23.0367,23.0451,23.0199,23.0199,58200.0
2012-03-06 14:20:00,27.4,27.4,27.36,27.36,83000.0,23.0199,23.0199,22.9863,22.9863,83000.0
2012-03-06 14:30:00,27.36,27.36,27.34,27.36,63600.0,22.9863,22.9863,22.9695,22.9863,63600.0
2012-03-06 14:40:00,27.36,27.38,27.35,27.37,52600.0,22.9863,23.0031,22.9779,22.9947,52600.0
2012-03-06 14:50:00,27.37,27.37,27.36,27.37,32400.0,22.9947,22.9947,22.9863,22.9947,32400.0
2012-03-06 15:00:00,27.37,27.38,27.36,27.36,90400.0,22.9947,23.0031,22.9863,22.9863,90400.0
2012-03-06 15:10:00,27.36,27.38,27.33,27.36,118000.0,22.9863,23.0031,22.9611,22.9863,118000.0
2012-03-06 15:20:00,27.37,27.37,27.35,27.36,59000.0,22.9947,22.9947,22.9779,22.9863,59000.0
2012-03-06 15:30:00,27.36,27.36,27.33,27.36,71200.0,22.9863,22.9863,22.9611,22.9863,71200.0
2012-03-06 15:40:00,27.36,27.39,27.35,27.38,124000.0,22.9863,23.0115,22.9779,23.0031,124000.0
2012-03-06 15:50:00,27.38,27.4,27.36,27.36,150400.0,23.0031,23.0199,22.9863,22.9863,150400.0
2012-03-07 09:30:00,27.4,27.4,27.28,27.38,90200.0,23.0199,23.0199,22.9191,23.0031,90200.0
2012-03-07 09:40:00,27.38,27.38,27.22,27.25,64000.0,23.0031,23.0031,22.8687,22.8939,64000.0
2012-03-07 09:50:00,27.25,27.28,27.19,27.19,54400.0,22.8939,22.9191,22.8435,22.8435,54400.0
2012-03-07 10:00:00,27.19,27.23,27.14,27.15,69200.0,22.8435,22.8771,22.8015,22.8099,69200.0
2012-03-07 10:10:00,27.16,27.16,27.11,27.14,67400.0,22.8183,22.8183,22.7763,22.8015,67400.0
2012-03-07 10:20:00,27.14,27.27,27.14,27.26,64000.0,22.8015,22.9107,22.8015,22.9023,64000.0
2012-03-07 10:30:00,27.26,27.27,27.22,27.22,61200.0,22.9023,22.9107,22.8687,22.8687,61200.0
2012-03-07 10:40:00,27.22,27.23,27.17,27.18,52600.0,22.8687,22.8771,22.8267,22.8351,52600.0
2012-03-07 10:50:00,27.18,27.24,27.18,27.2,75200.0,22.8351,22.8855,22.8351,22.8519,75200.0
2012-03-07 11:00:00,27.2,27.25,27.2,27.25,36400.0,22.8519,22.8939,22.8519,22.8939,36400.0
2012-03-07 11:10:00,27.25,27.3,27.24,27.3,39800.0,22.8939,22.9359,22.8855,22.9359,39800.0
2012-03-07 11:20:00,27.3,27.33,27.29,27.33,70200.0,22.9359,22.9611,22.9275,22.9611,70200.0
2012-03-07 11:30:00,27.33,27.36,27.31,27.33,78200.0,22.9611,22.9863,22.9443,22.9611,78200.0
2012-03-07 11:40:00,27.33,27.35,27.31,27.33,35800.0,22.9611,22.9779,22.9443,22.9611,35800.0
2012-03-07 11:50:00,27.33,27.35,27.33,27.35,18600.0,22.9611,22.9779,22.9611,22.9779,18600.0
2012-03-07 12:00:00,27.35,27.39,27.35,27.38,36400.0,22.9779,23.0115,22.9779,23.0031,36400.0
2012-03-07 12:10:00,27.38,27.4,27.37,27.38,24000.0,23.0031,23.0199,22.9947,23.0031,24000.0
2012-03-07 12:20:00,27.39,27.41,27.38,27.4,31000.0,23.0115,23.0283,23.0031,23.0199,31000.0
2012-03-07 12:30:00,27.4,27.41,27.39,27.41,30600.0,23.0199,23.0283,23.0115,23.0283,30600.0
2012-03-07 12:40:00,27.41,27.43,27.41,27.42,25200.0,23.0283,23.0451,23.0283,23.0367,25200.0
2012-03-07 12:50:00,27.42,27.47,27.42,27.46,34600.0,23.0367,23.0787,23.0367,23.0703,34600.0
2012-03-07 13:00:00,27.46,27.46,27.43,27.44,38600.0,23.0703,23.0703,23.0451,23.0535,38600.0
2012-03-07 13:10:00,27.43,27.44,27.42,27.43,19400.0,23.0451,23.0535,23.0367,23.0451,19400.0
2012-03-07 13:20:00,27.43,27.43,27.42,27.43,23400.0,23.0451,23.0451,23.0367,23.0451,23400.0
2012-03-07 13:30:00,27.43,27.45,27.43,27.45,22000.0,23.0451,23.0619,23.0451,23.0619,22000.0
2012-03-07 13:40:00,27.45,27.5,27.44,27.5,119200.0,23.0619,23.1039,23.0535,23.1039,119200.0
2012-03-07 13:50:00,27.5,27.56,27.45,27.47,336200.0,23.1039,23.1544,23.0619,23.0787,336200.0
2012-03-07 14:00:00,27.46,27.48,27.45,27.45,29800.0,23.0703,23.0871,23.0619,23.0619,29800.0
2012-03-07 14:10:00,27.46,27.47,27.45,27.46,19800.0,23.0703,23.0787,23.0619,23.0703,19800.0
2012-03-07 14:20:00,27.46,27.47,27.43,27.44,35200.0,23.0703,23.0787,23.0451,23.0535,35200.0
2012-03-07 14:30:00,27.45,27.45,27.4,27.41,42600.0,23.0619,23.0619,23.0199,23.0283,42600.0
2012-03-07 14:40:00,27.41,27.43,27.4,27.43,28200.0,23.0283,23.0451,23.0199,23.0451,28200.0
2012-03-07 14:50:00,27.43,27.47,27.43,27.46,25400.0,23.0451,23.0787,23.0451,23.0703,25400.0
2012-03-07 15:00:00,27.46,27.48,27.46,27.46,38600.0,23.0703,23.0871,23.0703,23.0703,38600.0
2012-03-07 15:10:00,27.46,27.53,27.45,27.52,48200.0,23.0703,23.1291,23.0619,23.1207,48200.0
2012-03-07 15:20:00,27.53,27.54,27.51,27.52,57600.0,23.1291,23.1375,23.1123,23.1207,57600.0
2012-03-07 15:30:00,27.52,27.53,27.48,27.48,87400.0,23.1207,23.1291,23.0871,23.0871,87400.0
2012-03-07 15:40:00,27.49,27.49,27.47,27.47,41000.0,23.0955,23.0955,23.0787,23.0787,41000.0
2012-03-07 15:50:00,27.48,27.48,27.46,27.47,139400.0,23.0871,23.0871,23.0703,23.0787,139400.0
2012-03-08 09:30:00,27.61,27.73,27.61,27.7,133000.0,23.1964,23.2972,23.1964,23.272,133000.0
2012-03-08 09:40:00,27.71,27.75,27.64,27.74,102000.0,23.2804,23.314,23.2216,23.3056,102000.0
2012-03-08 09:50:00,27.73,27.75,27.61,27.61,82200.0,23.2972,23.314,23.1964,23.1964,82200.0
2012-03-08 10:00:00,27.61,27.63,27.59,27.59,77200.0,23.1964,23.2132,23.1796,23.1796,77200.0
2012-03-08 10:10:00,27.59,27.65,27.57,27.65,67800.0,23.1796,23.23,23.1628,23.23,67800.0
2012-03-08 10:20:00,27.65,27.66,27.63,27.64,34400.0,23.23,23.2384,23.2132,23.2216,34400.0
2012-03-08 10:30:00,27.64,27.67,27.63,27.65,29600.0,23.2216,23.2468,23.2132,23.23,29600.0
2012-03-08 10:40:00,27.65,27.71,27.65,27.68,30600.0,23.23,23.2804,23.23,23.2552,30600.0
2012-03-08 10:50:00,27.69,27.72,27.68,27.71,30800.0,23.2636,23.2888,23.2552,23.2804,30800.0
2012-03-08 11:00:00,27.72,27.72,27.69,27.7,36200.0,23.2888,23.2888,23.2636,23.272,36200.0
2012-03-08 11:10:00,27.7,27.7,27.67,27.7,81000.0,23.272,23.272,23.2468,23.272,81000.0
2012-03-08 11:20:00,27.7,27.72,27.7,27.71,72000.0,23.272,23.2888,23.272,23.2804,72000.0
2012-03-08 11:30:00,27.71,27.72,27.71,27.71,49600.0,23.2804,23.2888,23.2804,23.2804,49600.0
2012-03-08 11:40:00,27.72,27.72,27.68,27.7,50200.0,23.2888,23.2888,23.2552,23.272,50200.0
2012-03-08 11:50:00,27.71,27.71,27.7,27.71,47600.0,23.2804,23.2804,23.272,23.2804,47600.0
2012-03-08 12:00:00,27.71,27.71,27.7,27.71,35200.0,23.2804,23.2804,23.272,23.2804,35200.0
2012-03-08 12:10:00,27.71,27.75,27.7,27.74,34400.0,23.2804,23.314,23.272,23.3056,34400.0
2012-03-08 12:20:00,27.74,27.76,27.72,27.72,16000.0,23.3056,23.3224,23.2888,23.2888,16000.0
2012-03-08 12:30:00,27.73,27.74,27.7,27.7,7200.0,23.2972,23.3056,23.272,23.272,7200.0
2012-03-08 12:40:00,27.71,27.72,27.7,27.72,27400.0,23.2804,23.2888,23.272,23.2888,27400.0
2012-03-08 12:50:00,27.72,27.76,27.72,27.72,24000.0,23.2888,23.3224,23.2888,23.2888,24000.0
2012-03-08 13:00:00,27.72,27.75,27.7,27.75,12000.0,23.2888,23.314,23.272,23.314,12000.0
2012-03-08 13:10:00,27.75,27.77,27.75,27.76,14000.0,23.314,23.3308,23.314,23.3224,14000.0
2012-03-08 13:20:00,27.76,27.81,27.76,27.78,41800.0,23.3224,23.3644,23.3224,23.3392,41800.0
2012-03-08 13:30:00,27.79,27.79,27.76,27.76,25800.0,23.3476,23.3476,23.3224,23.3224,25800.0
2012-03-08 13:40:00,27.76,27.77,27.75,27.76,26400.0,23.3224,23.3308,23.314,23.3224,26400.0
2012-03-08 13:50:00,27.77,27.77,27.73,27.75,42800.0,23.3308,23.3308,23.2972,23.314,42800.0
2012-03-08 14:00:00,27.75,27.75,27.72,27.72,23400.0,23.314,23.314,23.2888,23.2888,23400.0
2012-03-08 14:10:00,27.72,27.73,27.68,27.68,64600.0,23.2888,23.2972,23.2552,23.2552,64600.0
2012-03-08 14:20:00,27.68,27.68,27.66,27.68,33000.0,23.2552,23.2552,23.2384,23.2552,33000.0
2012-03-08 14:30:00,27.67,27.71,27.67,27.7,30600.0,23.2468,23.2804,23.2468,23.272,30600.0
2012-03-08 14:40:00,27.7,27.73,27.7,27.7,32600.0,23.272,23.2972,23.272,23.272,32600.0
2012-03-08 14:50:00,27.71,27.75,27.71,27.75,57200.0,23.2804,23.314,23.2804,23.314,57200.0
2012-03-08 15:00:00,27.75,27.76,27.74,27.74,40200.0,23.314,23.3224,23.3056,23.3056,40200.0
2012-03-08 15:10:00,27.74,27.77,27.74,27.75,83200.0,23.3056,23.3308,23.3056,23.314,83200.0
2012-03-08 15:20:00,27.75,27.77,27.75,27.75,48400.0,23.314,23.3308,23.314,23.314,48400.0
2012-03-08 15:30:00,27.75,27.76,27.72,27.72,60200.0,23.314,23.3224,23.2888,23.2888,60200.0
2012-03-08 15:40:00,27.72,27.73,27.7,27.7,73600.0,23.2888,23.2972,23.272,23.272,73600.0
2012-03-08 15:50:00,27.7,27.71,27.68,27.68,198400.0,23.272,23.2804,23.2552,23.2552,198400.0
2012-03-09 09:30:00,27.8,27.9,27.77,27.78,96600.0,23.356,23.44,23.3308,23.3392,96600.0
2012-03-09 09:40:00,27.75,27.85,27.71,27.85,56200.0,23.314,23.398,23.2804,23.398,56200.0
2012-03-09 09:50:00,27.85,27.87,27.81,27.83,37800.0,23.398,23.4148,23.3644,23.3812,37800.0
2012-03-09 10:00:00,27.84,27.88,27.83,27.88,33200.0,23.3896,23.4232,23.3812,23.4232,33200.0
2012-03-09 10:10:00,27.86,27.88,27.83,27.84,53000.0,23.4064,23.4232,23.3812,23.3896,53000.0
2012-03-09 10:20:00,27.84,27.91,27.83,27.91,44800.0,23.3896,23.4484,23.3812,23.4484,44800.0
2012-03-09 10:30:00,27.91,27.92,27.89,27.91,51400.0,23.4484,23.4568,23.4316,23.4484,51400.0
2012-03-09 10:40:00,27.9,27.92,27.89,27.92,46400.0,23.44,23.4568,23.4316,23.4568,46400.0
2012-03-09 10:50:00,27.91,27.92,27.9,27.92,32200.0,23.4484,23.4568,23.44,23.4568,32200.0
2012-03-09 11:00:00,27.92,27.92,27.89,27.89,40000.0,23.4568,23.4568,23.4316,23.4316,40000.0
2012-03-09 11:10:00,27.88,27.9,27.88,27.9,25400.0,23.4232,23.44,23.4232,23.44,25400.0
2012-03-09 11:20:00,27.9,27.92,27.9,27.91,29400.0,23.44,23.4568,23.44,23.4484,29400.0
2012-03-09 11:30:00,27.91,27.95,27.91,27.95,63400.0,23.4484,23.482,23.4484,23.482,63400.0
2012-03-09 11:40:00,27.95,27.95,27.94,27.95,32000.0,23.482,23.482,23.4736,23.482,32000.0
2012-03-09 11:50:00,27.95,28.0,27.95,28.0,55200.0,23.482,23.524,23.482,23.524,55200.0
2012-03-09 12:00:00,28.0,28.0,27.97,27.99,28200.0,23.524,23.524,23.4988,23.5156,28200.0
2012-03-09 12:10:00,27.99,28.0,27.98,27.98,11200.0,23.5156,23.524,23.5072,23.5072,11200.0
2012-03-09 12:20:00,27.98,27.98,27.98,27.98,6400.0,23.5072,23.5072,23.5072,23.5072,6400.0
2012-03-09 12:30:00,27.98,27.98,27.96,27.97,13200.0,23.5072,23.5072,23.4904,23.4988,13200.0
2012-03-09 12:40:00,27.97,27.97,27.9,27.92,64800.0,23.4988,23.4988,23.44,23.4568,64800.0
2012-03-09 12:50:00,27.92,27.96,27.92,27.96,14600.0,23.4568,23.4904,23.4568,23.4904,14600.0
2012-03-09 13:00:00,27.97,28.0,27.97,28.0,14200.0,23.4988,23.524,23.4988,23.524,14200.0
2012-03-09 13:10:00,28.0,28.01,27.99,27.99,42000.0,23.524,23.5324,23.5156,23.5156,42000.0
2012-03-09 13:20:00,27.98,28.0,27.97,27.99,23800.0,23.5072,23.524,23.4988,23.5156,23800.0
2012-03-09 13:30:00,27.99,28.01,27.99,28.01,12800.0,23.5156,23.5324,23.5156,23.5324,12800.0
2012-03-09 13:40:00,28.01,28.03,27.99,28.03,26800.0,23.5324,23.5492,23.5156,23.5492,26800.0
2012-03-09 13:50:00,28.02,28.02,27.99,28.02,18200.0,23.5408,23.5408,23.5156,23.5408,18200.0
2012-03-09 14:00:00,28.02,28.03,27.99,28.03,50200.0,23.5408,23.5492,23.5156,23.5492,50200.0
2012-03-09 14:10:00,28.03,28.05,28.02,28.04,29200.0,23.5492,23.566,23.5408,23.5576,29200.0
2012-03-09 14:20:00,28.04,28.06,28.03,28.05,22200.0,23.5576,23.5744,23.5492,23.566,22200.0
2012-03-09 14:30:00,28.05,28.07,28.04,28.07,46200.0,23.566,23.5828,23.5576,23.5828,46200.0
2012-03-09 14:40:00,28.07,28.11,28.07,28.1,39200.0,23.5828,23.6164,23.5828,23.608,39200.0
2012-03-09 14:50:00,28.1,28.1,28.02,28.03,84400.0,23.608,23.608,23.5408,23.5492,84400.0
2012-03-09 15:00:00,28.03,28.05,28.03,28.04,34600.0,23.5492,23.566,23.5492,23.5576,34600.0
2012-03-09 15:10:00,28.04,28.05,28.0,28.02,29400.0,23.5576,23.566,23.524,23.5408,29400.0
2012-03-09 15:20:00,28.01,28.04,28.01,28.02,49200.0,23.5324,23.5576,23.5324,23.5408,49200.0
2012-03-09 15:30:00,28.02,28.05,27.99,28.04,80000.0,23.5408,23.566,23.5156,23.5576,80000.0
2012-03-09 15:40:00,28.04,28.06,28.01,28.02,97800.0,23.5576,23.5744,23.5324,23.5408,97800.0
2012-03-09 15:50:00,28.01,28.02,27.97,28.0,207600.0,23.5324,23.5408,23.4988,23.524,207600.0
2012-03-12 09:30:00,28.2,28.27,28.05,28.15,206200.0,23.692,23.7509,23.566,23.65,206200.0
2012-03-12 09:40:00,28.15,28.18,28.13,28.17,99200.0,23.65,23.6752,23.6332,23.6668,99200.0
2012-03-12 09:50:00,28.17,28.29,28.17,28.28,150600.0,23.6668,23.7677,23.6668,23.7593,150600.0
2012-03-12 10:00:00,28.28,28.34,28.28,28.32,193200.0,23.7593,23.8097,23.7593,23.7929,193200.0
2012-03-12 10:10:00,28.32,28.33,28.29,28.31,110600.0,23.7929,23.8013,23.7677,23.7845,110600.0
2012-03-12 10:20:00,28.31,28.32,28.23,28.25,110400.0,23.7845,23.7929,23.7172,23.7341,110400.0
2012-03-12 10:30:00,28.25,28.25,28.15,28.15,91800.0,23.7341,23.7341,23.65,23.65,91800.0
2012-03-12 10:40:00,28.15,28.18,28.11,28.17,73200.0,23.65,23.6752,23.6164,23.6668,73200.0
2012-03-12 10:50:00,28.17,28.2,28.16,28.2,54400.0,23.6668,23.692,23.6584,23.692,54400.0
2012-03-12 11:00:00,28.2,28.22,28.18,28.21,71000.0,23.692,23.7088,23.6752,23.7004,71000.0
2012-03-12 11:10:00,28.22,28.24,28.21,28.23,53400.0,23.7088,23.7257,23.7004,23.7172,53400.0
2012-03-12 11:20:00,28.23,28.24,28.21,28.23,59400.0,23.7172,23.7257,23.7004,23.7172,59400.0
2012-03-12 11:30:00,28.24,28.25,28.2,28.23,46800.0,23.7257,23.7341,23.692,23.7172,46800.0
2012-03-12 11:40:00,28.23,28.23,28.21,28.22,46200.0,23.7172,23.7172,23.7004,23.7088,46200.0
2012-03-12 11:50:00,28.22,28.25,28.21,28.22,48000.0,23.7088,23.7341,23.7004,23.7088,48000.0
2012-03-12 12:00:00,28.21,28.24,28.2,28.23,68400.0,23.7004,23.7257,23.692,23.7172,68400.0
2012-03-12 12:10:00,28.24,28.27,28.23,28.27,35000.0,23.7257,23.7509,23.7172,23.7509,35000.0
2012-03-12 12:20:00,28.27,28.27,28.25,28.27,79000.0,23.7509,23.7509,23.7341,23.7509,79000.0
2012-03-12 12:30:00,28.27,28.28,28.27,28.27,55000.0,23.7509,23.7593,23.7509,23.7509,55000.0
2012-03-12 12:40:00,28.27,28.27,28.25,28.26,43200.0,23.7509,23.7509,23.7341,23.7425,43200.0
2012-03-12 12:50:00,28.26,28.3,28.24,28.29,65000.0,23.7425,23.7761,23.7257,23.7677,65000.0
2012-03-12 13:00:00,28.29,28.29,28.26,28.28,37600.0,23.7677,23.7677,23.7425,23.7593,37600.0
2012-03-12 13:10:00,28.28,28.28,28.24,28.24,57200.0,23.7593,23.7593,23.7257,23.7257,57200.0
2012-03-12 13:20:00,28.23,28.25,28.22,28.24,81800.0,23.7172,23.7341,23.7088,23.7257,81800.0
2012-03-12 13:30:00,28.24,28.3,28.24,28.29,41400.0,23.7257,23.7761,23.7257,23.7677,41400.0
2012-03-12 13:40:00,28.29,28.32,28.29,28.32,104600.0,23.7677,23.7929,23.7677,23.7929,104600.0
2012-03-12 13:50:00,28.31,28.34,28.31,28.32,150600.0,23.7845,23.8097,23.7845,23.7929,150600.0
2012-03-12 14:00:00,28.31,28.34,28.31,28.33,51400.0,23.7845,23.8097,23.7845,23.8013,51400.0
2012-03-12 14:10:00,28.33,28.34,28.31,28.31,106600.0,23.8013,23.8097,23.7845,23.7845,106600.0
2012-03-12 14:20:00,28.31,28.32,28.31,28.31,35200.0,23.7845,23.7929,23.7845,23.7845,35200.0
2012-03-12 14:30:00,28.31,28.31,28.31,28.31,51200.0,23.7845,23.7845,23.7845,23.7845,51200.0
2012-03-12 14:40:00,28.31,28.32,28.31,28.31,64000.0,23.7845,23.7929,23.7845,23.7845,64000.0
2012-03-12 14:50:00,28.31,28.31,28.27,28.29,86200.0,23.7845,23.7845,23.7509,23.7677,86200.0
2012-03-12 15:00:00,28.3,28.3,28.29,28.3,70600.0,23.7761,23.7761,23.7677,23.7761,70600.0
2012-03-12 15:10:00,28.3,28.3,28.25,28.27,72600.0,23.7761,23.7761,23.7341,23.7509,72600.0
2012-03-12 15:20:00,28.27,28.3,28.27,28.28,61600.0,23.7509,23.7761,23.7509,23.7593,61600.0
2012-03-12 15:30:00,28.28,28.3,28.25,28.26,78800.0,23.7593,23.7761,23.7341,23.7425,78800.0
2012-03-12 15:40:00,28.25,28.31,28.25,28.3,96600.0,23.7341,23.7845,23.7341,23.7761,96600.0
2012-03-12 15:50:00,28.3,28.31,28.28,28.31,244200.0,23.7761,23.7845,23.7593,23.7845,244200.0
2012-03-13 09:30:00,28.46,28.53,28.43,28.51,216400.0,23.9105,23.9693,23.8853,23.9525,216400.0
2012-03-13 09:40:00,28.5,28.52,28.36,28.36,132800.0,23.9441,23.9609,23.8265,23.8265,132800.0
2012-03-13 09:50:00,28.36,28.38,28.3,28.31,124000.0,23.8265,23.8433,23.7761,23.7845,124000.0
2012-03-13 10:00:00,28.32,28.32,28.2,28.22,168800.0,23.7929,23.7929,23.692,23.7088,168800.0
2012-03-13 10:10:00,28.23,28.26,28.2,28.24,86000.0,23.7172,23.7425,23.692,23.7257,86000.0
2012-03-13 10:20:00,28.24,28.29,28.21,28.25,115600.0,23.7257,23.7677,23.7004,23.7341,115600.0
2012-03-13 10:30:00,28.25,28.31,28.25,28.25,118600.0,23.7341,23.7845,23.7341,23.7341,118600.0
2012-03-13 10:40:00,28.25,28.33,28.24,28.33,80800.0,23.7341,23.8013,23.7257,23.8013,80800.0
2012-03-13 10:50:00,28.34,28.37,28.3,28.31,168600.0,23.8097,23.8349,23.7761,23.7845,168600.0
2012-03-13 11:00:00,28.32,28.35,28.3,28.33,157400.0,23.7929,23.8181,23.7761,23.8013,157400.0
2012-03-13 11:10:00,28.33,28.33,28.3,28.32,149400.0,23.8013,23.8013,23.7761,23.7929,149400.0
2012-03-13 11:20:00,28.31,28.32,28.29,28.3,87000.0,23.7845,23.7929,23.7677,23.7761,87000.0
2012-03-13 11:30:00,28.3,28.34,28.3,28.3,97000.0,23.7761,23.8097,23.7761,23.7761,97000.0
2012-03-13 11:40:00,28.3,28.33,28.29,28.33,73000.0,23.7761,23.8013,23.7677,23.8013,73000.0
2012-03-13 11:50:00,28.33,28.36,28.32,28.32,103800.0,23.8013,23.8265,23.7929,23.7929,103800.0
2012-03-13 12:00:00,28.32,28.35,28.3,28.35,53600.0,23.7929,23.8181,23.7761,23.8181,53600.0
2012-03-13 12:10:00,28.35,28.38,28.34,28.38,53200.0,23.8181,23.8433,23.8097,23.8433,53200.0
2012-03-13 12:20:00,28.37,28.38,28.33,28.34,30000.0,23.8349,23.8433,23.8013,23.8097,30000.0
2012-03-13 12:30:00,28.33,28.33,28.28,28.3,44800.0,23.8013,23.8013,23.7593,23.7761,44800.0
2012-03-13 12:40:00,28.3,28.32,28.28,28.31,37000.0,23.7761,23.7929,23.7593,23.7845,37000.0
2012-03-13 12:50:00,28.31,28.33,28.29,28.31,46800.0,23.7845,23.8013,23.7677,23.7845,46800.0
2012-03-13 13:00:00,28.32,28.34,28.31,28.34,23600.0,23.7929,23.8097,23.7845,23.8097,23600.0
2012-03-13 13:10:00,28.34,28.36,28.34,28.36,38200.0,23.8097,23.8265,23.8097,23.8265,38200.0
2012-03-13 13:20:00,28.36,28.36,28.32,28.32,24800.0,23.8265,23.8265,23.7929,23.7929,24800.0
2012-03-13 13:30:00,28.32,28.32,28.3,28.31,26400.0,23.7929,23.7929,23.7761,23.7845,26400.0
2012-03-13 13:40:00,28.31,28.33,28.31,28.33,28800.0,23.7845,23.8013,23.7845,23.8013,28800.0
2012-03-13 13:50:00,28.33,28.34,28.32,28.32,38400.0,23.8013,23.8097,23.7929,23.7929,38400.0
2012-03-13 14:00:00,28.32,28.33,28.3,28.31,43800.0,23.7929,23.8013,23.7761,23.7845,43800.0
2012-03-13 14:10:00,28.31,28.34,28.29,28.3,51600.0,23.7845,23.8097,23.7677,23.7761,51600.0
2012-03-13 14:20:00,28.3,28.33,28.28,28.31,54600.0,23.7761,23.8013,23.7593,23.7845,54600.0
2012-03-13 14:30:00,28.31,28.33,28.29,28.31,52600.0,23.7845,23.8013,23.7677,23.7845,52600.0
2012-03-13 14:40:00,28.31,28.34,28.29,28.3,35600.0,23.7845,23.8097,23.7677,23.7761,35600.0
2012-03-13 14:50:00,28.3,28.34,28.29,28.32,62200.0,23.7761,23.8097,23.7677,23.7929,62200.0
2012-03-13 15:00:00,28.32,28.36,28.29,28.34,162600.0,23.7929,23.8265,23.7677,23.8097,162600.0
2012-03-13 15:10:00,28.34,28.38,28.34,28.38,106400.0,23.8097,23.8433,23.8097,23.8433,106400.0
2012-03-13 15:20:00,28.38,28.39,28.34,28.39,164200.0,23.8433,23.8517,23.8097,23.8517,164200.0
2012-03-13 15:30:00,28.38,28.43,28.38,28.43,144000.0,23.8433,23.8853,23.8433,23.8853,144000.0
2012-03-13 15:40:00,28.43,28.45,28.41,28.43,211800.0,23.8853,23.9021,23.8685,23.8853,211800.0
2012-03-13 15:50:00,28.43,28.48,28.42,28.47,301600.0,23.8853,23.9273,23.8769,23.9189,301600.0
2012-03-14 09:30:00,28.58,28.6,28.52,28.52,114800.0,24.0113,24.0281,23.9609,23.9609,114800.0
2012-03-14 09:40:00,28.53,28.53,28.42,28.42,86600.0,23.9693,23.9693,23.8769,23.8769,86600.0
2012-03-14 09:50:00,28.41,28.42,28.32,28.34,104200.0,23.8685,23.8769,23.7929,23.8097,104200.0
2012-03-14 10:00:00,28.34,28.41,28.33,28.41,90600.0,23.8097,23.8685,23.8013,23.8685,90600.0
2012-03-14 10:10:00,28.42,28.46,28.4,28.4,110600.0,23.8769,23.9105,23.8601,23.8601,110600.0
2012-03-14 10:20:00,28.4,28.41,28.38,28.41,82600.0,23.8601,23.8685,23.8433,23.8685,82600.0
2012-03-14 10:30:00,28.4,28.43,28.38,28.41,100800.0,23.8601,23.8853,23.8433,23.8685,100800.0
2012-03-14 10:40:00,28.4,28.41,28.35,28.38,132600.0,23.8601,23.8685,23.8181,23.8433,132600.0
2012-03-14 10:50:00,28.36,28.38,28.35,28.36,32600.0,23.8265,23.8433,23.8181,23.8265,32600.0
2012-03-14 11:00:00,28.36,28.37,28.35,28.36,77400.0,23.8265,23.8349,23.8181,23.8265,77400.0
2012-03-14 11:10:00,28.36,28.38,28.32,28.36,114600.0,23.8265,23.8433,23.7929,23.8265,114600.0
2012-03-14 11:20:00,28.36,28.38,28.35,28.38,50600.0,23.8265,23.8433,23.8181,23.8433,50600.0
2012-03-14 11:30:00,28.38,28.38,28.29,28.29,74600.0,23.8433,23.8433,23.7677,23.7677,74600.0
2012-03-14 11:40:00,28.29,28.3,28.25,28.3,68800.0,23.7677,23.7761,23.7341,23.7761,68800.0
2012-03-14 11:50:00,28.3,28.3,28.26,28.29,49400.0,23.7761,23.7761,23.7425,23.7677,49400.0
2012-03-14 12:00:00,28.29,28.29,28.27,28.29,45400.0,23.7677,23.7677,23.7509,23.7677,45400.0
2012-03-14 12:10:00,28.28,28.3,28.27,28.27,48400.0,23.7593,23.7761,23.7509,23.7509,48400.0
2012-03-14 12:20:00,28.28,28.29,28.27,28.29,39600.0,23.7593,23.7677,23.7509,23.7677,39600.0
2012-03-14 12:30:00,28.29,28.31,28.29,28.31,30400.0,23.7677,23.7845,23.7677,23.7845,30400.0
2012-03-14 12:40:00,28.3,28.32,28.28,28.31,38800.0,23.7761,23.7929,23.7593,23.7845,38800.0
2012-03-14 12:50:00,28.31,28.31,28.28,28.29,57800.0,23.7845,23.7845,23.7593,23.7677,57800.0
2012-03-14 13:00:00,28.29,28.31,28.28,28.3,92600.0,23.7677,23.7845,23.7593,23.7761,92600.0
2012-03-14 13:10:00,28.3,28.3,28.28,28.28,40600.0,23.7761,23.7761,23.7593,23.7593,40600.0
2012-03-14 13:20:00,28.29,28.29,28.23,28.25,165400.0,23.7677,23.7677,23.7172,23.7341,165400.0
2012-03-14 13:30:00,28.25,28.26,28.21,28.21,98800.0,23.7341,23.7425,23.7004,23.7004,98800.0
2012-03-14 13:40:00,28.21,28.24,28.21,28.23,70000.0,23.7004,23.7257,23.7004,23.7172,70000.0
2012-03-14 13:50:00,28.23,28.24,28.22,28.23,73800.0,23.7172,23.7257,23.7088,23.7172,73800.0
2012-03-14 14:00:00,28.24,28.25,28.21,28.21,80000.0,23.7257,23.7341,23.7004,23.7004,80000.0
2012-03-14 14:10:00,28.22,28.24,28.22,28.24,48200.0,23.7088,23.7257,23.7088,23.7257,48200.0
2012-03-14 14:20:00,28.25,28.25,28.2,28.22,67200.0,23.7341,23.7341,23.692,23.7088,67200.0
2012-03-14 14:30:00,28.22,28.23,28.21,28.22,44400.0,23.7088,23.7172,23.7004,23.7088,44400.0
2012-03-14 14:40:00,28.22,28.24,28.22,28.23,59200.0,23.7088,23.7257,23.7088,23.7172,59200.0
2012-03-14 14:50:00,28.23,28.25,28.21,28.24,86600.0,23.7172,23.7341,23.7004,23.7257,86600.0
2012-03-14 15:00:00,28.25,28.26,28.21,28.24,169600.0,23.7341,23.7425,23.7004,23.7257,169600.0
2012-03-14 15:10:00,28.24,28.25,28.21,28.22,112400.0,23.7257,23.7341,23.7004,23.7088,112400.0
2012-03-14 15:20:00,28.22,28.23,28.18,28.21,183400.0,23.7088,23.7172,23.6752,23.7004,183400.0
2012-03-14 15:30:00,28.21,28.24,28.21,28.24,144400.0,23.7004,23.7257,23.7004,23.7257,144400.0
2012-03-14 15:40:00,28.24,28.24,28.2,28.24,311600.0,23.7257,23.7257,23.692,23.7257,311600.0
2012-03-14 15:50:00,28.24,28.29,28.24,28.29,375000.0,23.7257,23.7677,23.7257,23.7677,375000.0
2012-03-15 09:30:00,28.1,28.24,27.36,27.55,751400.0,23.608,23.7257,22.9863,23.146,751400.0
2012-03-15 09:40:00,27.54,27.68,27.49,27.63,335600.0,23.1375,23.2552,23.0955,23.2132,335600.0
2012-03-15 09:50:00,27.64,27.76,27.61,27.7,287400.0,23.2216,23.3224,23.1964,23.272,287400.0
2012-03-15 10:00:00,27.7,27.7,27.5,27.5,273600.0,23.272,23.272,23.1039,23.1039,273600.0
2012-03-15 10:10:00,27.5,27.54,27.41,27.53,303400.0,23.1039,23.1375,23.0283,23.1291,303400.0
2012-03-15 10:20:00,27.53,27.55,27.46,27.47,287400.0,23.1291,23.146,23.0703,23.0787,287400.0
2012-03-15 10:30:00,27.47,27.48,27.43,27.46,192600.0,23.0787,23.0871,23.0451,23.0703,192600.0
2012-03-15 10:40:00,27.46,27.49,27.45,27.47,192800.0,23.0703,23.0955,23.0619,23.0787,192800.0
2012-03-15 10:50:00,27.47,27.72,27.47,27.71,414200.0,23.0787,23.2888,23.0787,23.2804,414200.0
2012-03-15 11:00:00,27.71,27.84,27.71,27.77,347000.0,23.2804,23.3896,23.2804,23.3308,347000.0
2012-03-15 11:10:00,27.77,27.83,27.65,27.68,395800.0,23.3308,23.3812,23.23,23.2552,395800.0
2012-03-15 11:20:00,27.68,27.85,27.68,27.84,323000.0,23.2552,23.398,23.2552,23.3896,323000.0
2012-03-15 11:30:00,27.84,28.0,27.83,27.95,315600.0,23.3896,23.524,23.3812,23.482,315600.0
2012-03-15 11:40:00,27.95,28.06,27.95,28.02,260200.0,23.482,23.5744,23.482,23.5408,260200.0
2012-03-15 11:50:00,28.02,28.22,28.01,28.2,302000.0,23.5408,23.7088,23.5324,23.692,302000.0
2012-03-15 12:00:00,28.2,28.36,28.17,28.19,300200.0,23.692,23.8265,23.6668,23.6836,300200.0
2012-03-15 12:10:00,28.2,28.2,28.09,28.16,150800.0,23.692,23.692,23.5996,23.6584,150800.0
2012-03-15 12:20:00,28.16,28.18,28.13,28.13,81400.0,23.6584,23.6752,23.6332,23.6332,81400.0
2012-03-15 12:30:00,28.13,28.18,28.13,28.17,88600.0,23.6332,23.6752,23.6332,23.6668,88600.0
2012-03-15 12:40:00,28.17,28.22,28.15,28.16,154200.0,23.6668,23.7088,23.65,23.6584,154200.0
2012-03-15 12:50:00,28.15,28.2,28.13,28.18,142400.0,23.65,23.692,23.6332,23.6752,142400.0
2012-03-15 13:00:00,28.18,28.2,28.15,28.17,70800.0,23.6752,23.692,23.65,23.6668,70800.0
2012-03-15 13:10:00,28.17,28.17,28.13,28.16,69600.0,23.6668,23.6668,23.6332,23.6584,69600.0
2012-03-15 13:20:00,28.15,28.16,28.13,28.16,83000.0,23.65,23.6584,23.6332,23.6584,83000.0
2012-03-15 13:30:00,28.16,28.18,28.15,28.16,69200.0,23.6584,23.6752,23.65,23.6584,69200.0
2012-03-15 13:40:00,28.16,28.18,28.15,28.17,66600.0,23.6584,23.6752,23.65,23.6668,66600.0
2012-03-15 13:50:00,28.17,28.17,28.05,28.07,168600.0,23.6668,23.6668,23.566,23.5828,168600.0
2012-03-15 14:00:00,28.07,28.12,28.06,28.11,98400.0,23.5828,23.6248,23.5744,23.6164,98400.0
2012-03-15 14:10:00,28.11,28.13,28.09,28.11,51600.0,23.6164,23.6332,23.5996,23.6164,51600.0
2012-03-15 14:20:00,28.11,28.18,28.11,28.17,84600.0,23.6164,23.6752,23.6164,23.6668,84600.0
2012-03-15 14:30:00,28.18,28.18,28.13,28.14,75000.0,23.6752,23.6752,23.6332,23.6416,75000.0
2012-03-15 14:40:00,28.14,28.16,28.13,28.16,54600.0,23.6416,23.6584,23.6332,23.6584,54600.0
2012-03-15 14:50:00,28.16,28.2,28.15,28.18,99800.0,23.6584,23.692,23.65,23.6752,99800.0
2012-03-15 15:00:00,28.18,28.23,28.17,28.18,99000.0,23.6752,23.7172,23.6668,23.6752,99000.0
2012-03-15 15:10:00,28.19,28.23,28.19,28.22,77200.0,23.6836,23.7172,23.6836,23.7088,77200.0
2012-03-15 15:20:00,28.22,28.22,28.19,28.2,97600.0,23.7088,23.7088,23.6836,23.692,97600.0
2012-03-15 15:30:00,28.2,28.21,28.17,28.18,130000.0,23.692,23.7004,23.6668,23.6752,130000.0
2012-03-15 15:40:00,28.18,28.18,28.11,28.14,278000.0,23.6752,23.6752,23.6164,23.6416,278000.0
2012-03-15 15:50:00,28.14,28.21,28.14,28.17,337400.0,23.6416,23.7004,23.6416,23.6668,337400.0
2012-03-16 09:30:00,28.09,28.43,28.09,28.34,1229800.0,23.5996,23.8853,23.5996,23.8097,1229800.0
2012-03-16 09:40:00,28.34,28.34,28.15,28.16,116800.0,23.8097,23.8097,23.65,23.6584,116800.0
2012-03-16 09:50:00,28.15,28.15,28.07,28.1,84600.0,23.65,23.65,23.5828,23.608,84600.0
2012-03-16 10:00:00,28.1,28.11,28.06,28.06,108000.0,23.608,23.6164,23.5744,23.5744,108000.0
2012-03-16 10:10:00,28.06,28.06,27.89,27.94,146600.0,23.5744,23.5744,23.4316,23.4736,146600.0
2012-03-16 10:20:00,27.93,28.07,27.93,28.06,155400.0,23.4652,23.5828,23.4652,23.5744,155400.0
2012-03-16 10:30:00,28.07,28.07,27.92,27.97,133400.0,23.5828,23.5828,23.4568,23.4988,133400.0
2012-03-16 10:40:00,27.98,27.99,27.91,27.93,87000.0,23.5072,23.5156,23.4484,23.4652,87000.0
2012-03-16 10:50:00,27.93,28.05,27.93,28.04,96400.0,23.4652,23.566,23.4652,23.5576,96400.0
2012-03-16 11:00:00,28.05,28.06,28.0,28.0,83200.0,23.566,23.5744,23.524,23.524,83200.0
2012-03-16 11:10:00,28.0,28.0,27.96,27.98,61800.0,23.524,23.524,23.4904,23.5072,61800.0
2012-03-16 11:20:00,27.97,28.0,27.93,27.93,53600.0,23.4988,23.524,23.4652,23.4652,53600.0
2012-03-16 11:30:00,27.93,27.96,27.92,27.93,48200.0,23.4652,23.4904,23.4568,23.4652,48200.0
2012-03-16 11:40:00,27.93,27.97,27.91,27.94,48200.0,23.4652,23.4988,23.4484,23.4736,48200.0
2012-03-16 11:50:00,27.94,28.01,27.94,28.0,60800.0,23.4736,23.5324,23.4736,23.524,60800.0
2012-03-16 12:00:00,28.0,28.0,27.98,27.99,29400.0,23.524,23.524,23.5072,23.5156,29400.0
2012-03-16 12:10:00,27.99,28.01,27.99,28.0,42800.0,23.5156,23.5324,23.5156,23.524,42800.0
2012-03-16 12:20:00,28.0,28.0,27.93,27.93,30400.0,23.524,23.524,23.4652,23.4652,30400.0
2012-03-16 12:30:00,27.93,27.95,27.91,27.91,24400.0,23.4652,23.482,23.4484,23.4484,24400.0
2012-03-16 12:40:00,27.91,27.93,27.9,27.93,31400.0,23.4484,23.4652,23.44,23.4652,31400.0
2012-03-16 12:50:00,27.93,27.93,27.85,27.86,57800.0,23.4652,23.4652,23.398,23.4064,57800.0
2012-03-16 13:00:00,27.86,27.92,27.86,27.86,44000.0,23.4064,23.4568,23.4064,23.4064,44000.0
2012-03-16 13:10:00,27.86,27.89,27.85,27.85,40600.0,23.4064,23.4316,23.398,23.398,40600.0
2012-03-16 13:20:00,27.85,27.86,27.81,27.82,168400.0,23.398,23.4064,23.3644,23.3728,168400.0
2012-03-16 13:30:00,27.82,27.85,27.79,27.85,160000.0,23.3728,23.398,23.3476,23.398,160000.0
2012-03-16 13:40:00,27.85,27.88,27.83,27.88,35600.0,23.398,23.4232,23.3812,23.4232,35600.0
2012-03-16 13:50:00,27.88,27.91,27.88,27.9,23200.0,23.4232,23.4484,23.4232,23.44,23200.0
2012-03-16 14:00:00,27.91,27.93,27.9,27.93,34000.0,23.4484,23.4652,23.44,23.4652,34000.0
2012-03-16 14:10:00,27.93,27.93,27.91,27.92,59400.0,23.4652,23.4652,23.4484,23.4568,59400.0
2012-03-16 14:20:00,27.92,27.95,27.92,27.92,73000.0,23.4568,23.482,23.4568,23.4568,73000.0
2012-03-16 14:30:00,27.92,27.96,27.91,27.95,38200.0,23.4568,23.4904,23.4484,23.482,38200.0
2012-03-16 14:40:00,27.95,27.99,27.95,27.99,51400.0,23.482,23.5156,23.482,23.5156,51400.0
2012-03-16 14:50:00,27.99,27.99,27.97,27.97,38400.0,23.5156,23.5156,23.4988,23.4988,38400.0
2012-03-16 15:00:00,27.97,27.98,27.96,27.97,45800.0,23.4988,23.5072,23.4904,23.4988,45800.0
2012-03-16 15:10:00,27.96,27.97,27.92,27.92,165000.0,23.4904,23.4988,23.4568,23.4568,165000.0
2012-03-16 15:20:00,27.92,27.94,27.92,27.93,53600.0,23.4568,23.4736,23.4568,23.4652,53600.0
2012-03-16 15:30:00,27.93,27.93,27.91,27.92,120400.0,23.4652,23.4652,23.4484,23.4568,120400.0
2012-03-16 15:40:00,27.92,27.92,27.89,27.89,121600.0,23.4568,23.4568,23.4316,23.4316,121600.0
2012-03-16 15:50:00,27.9,27.93,27.89,27.9,386600.0,23.44,23.4652,23.4316,23.44,386600.0
2012-03-19 09:30:00,27.81,27.99,27.78,27.81,142200.0,23.3644,23.5156,23.3392,23.3644,142200.0
2012-03-19 09:40:00,27.81,27.88,27.75,27.86,134600.0,23.3644,23.4232,23.314,23.4064,134600.0
2012-03-19 09:50:00,27.86,27.97,27.86,27.96,120000.0,23.4064,23.4988,23.4064,23.4904,120000.0
2012-03-19 10:00:00,27.96,28.04,27.89,28.02,172600.0,23.4904,23.5576,23.4316,23.5408,172600.0
2012-03-19 10:10:00,28.02,28.05,27.96,27.97,87000.0,23.5408,23.566,23.4904,23.4988,87000.0
2012-03-19 10:20:00,27.97,28.0,27.96,28.0,136200.0,23.4988,23.524,23.4904,23.524,136200.0
2012-03-19 10:30:00,28.0,28.06,28.0,28.05,56800.0,23.524,23.5744,23.524,23.566,56800.0
2012-03-19 10:40:00,28.06,28.06,27.93,27.94,106400.0,23.5744,23.5744,23.4652,23.4736,106400.0
2012-03-19 10:50:00,27.94,27.99,27.94,27.96,80000.0,23.4736,23.5156,23.4736,23.4904,80000.0
2012-03-19 11:00:00,27.96,27.96,27.88,27.88,52600.0,23.4904,23.4904,23.4232,23.4232,52600.0
2012-03-19 11:10:00,27.88,27.9,27.85,27.88,52200.0,23.4232,23.44,23.398,23.4232,52200.0
2012-03-19 11:20:00,27.88,27.88,27.83,27.83,32600.0,23.4232,23.4232,23.3812,23.3812,32600.0
2012-03-19 11:30:00,27.83,27.86,27.82,27.86,34000.0,23.3812,23.4064,23.3728,23.4064,34000.0
2012-03-19 11:40:00,27.87,27.95,27.87,27.94,32200.0,23.4148,23.482,23.4148,23.4736,32200.0
2012-03-19 11:50:00,27.94,27.95,27.88,27.92,67800.0,23.4736,23.482,23.4232,23.4568,67800.0
2012-03-19 12:00:00,27.92,27.96,27.91,27.91,31400.0,23.4568,23.4904,23.4484,23.4484,31400.0
2012-03-19 12:10:00,27.92,27.97,27.91,27.95,40800.0,23.4568,23.4988,23.4484,23.482,40800.0
2012-03-19 12:20:00,27.95,27.96,27.93,27.94,26800.0,23.482,23.4904,23.4652,23.4736,26800.0
2012-03-19 12:30:00,27.95,27.99,27.94,27.98,32400.0,23.482,23.5156,23.4736,23.5072,32400.0
2012-03-19 12:40:00,27.99,28.02,27.96,27.97,50800.0,23.5156,23.5408,23.4904,23.4988,50800.0
2012-03-19 12:50:00,27.97,27.98,27.95,27.97,57800.0,23.4988,23.5072,23.482,23.4988,57800.0
2012-03-19 13:00:00,27.97,28.0,27.96,28.0,26600.0,23.4988,23.524,23.4904,23.524,26600.0
2012-03-19 13:10:00,28.0,28.01,27.96,27.96,42400.0,23.524,23.5324,23.4904,23.4904,42400.0
2012-03-19 13:20:00,27.96,27.98,27.95,27.95,30400.0,23.4904,23.5072,23.482,23.482,30400.0
2012-03-19 13:30:00,27.96,28.0,27.95,27.98,26000.0,23.4904,23.524,23.482,23.5072,26000.0
2012-03-19 13:40:00,27.97,27.97,27.93,27.93,40800.0,23.4988,23.4988,23.4652,23.4652,40800.0
2012-03-19 13:50:00,27.94,27.98,27.94,27.97,39400.0,23.4736,23.5072,23.4736,23.4988,39400.0
2012-03-19 14:00:00,27.97,27.98,27.95,27.96,46200.0,23.4988,23.5072,23.482,23.4904,46200.0
2012-03-19 14:10:00,27.96,27.97,27.94,27.94,40600.0,23.4904,23.4988,23.4736,23.4736,40600.0
2012-03-19 14:20:00,27.95,27.96,27.94,27.95,43400.0,23.482,23.4904,23.4736,23.482,43400.0
2012-03-19 14:30:00,27.95,27.95,27.9,27.9,55400.0,23.482,23.482,23.44,23.44,55400.0
2012-03-19 14:40:00,27.9,27.91,27.89,27.89,35200.0,23.44,23.4484,23.4316,23.4316,35200.0
2012-03-19 14:50:00,27.89,27.92,27.88,27.92,58200.0,23.4316,23.4568,23.4232,23.4568,58200.0
2012-03-19 15:00:00,27.92,27.93,27.89,27.9,71600.0,23.4568,23.4652,23.4316,23.44,71600.0
2012-03-19 15:10:00,27.9,27.95,27.89,27.94,65000.0,23.44,23.482,23.4316,23.4736,65000.0
2012-03-19 15:20:00,27.94,27.94,27.9,27.91,86400.0,23.4736,23.4736,23.44,23.4484,86400.0
2012-03-19 15:30:00,27.91,27.93,27.89,27.9,96000.0,23.4484,23.4652,23.4316,23.44,96000.0
2012-03-19 15:40:00,27.9,27.9,27.84,27.88,128200.0,23.44,23.44,23.3896,23.4232,128200.0
2012-03-19 15:50:00,27.87,27.88,27.85,27.86,233600.0,23.4148,23.4232,23.398,23.4064,233600.0
2012-03-20 09:30:00,27.83,27.93,27.79,27.91,162400.0,23.3812,23.4652,23.3476,23.4484,162400.0
2012-03-20 09:40:00,27.91,27.97,27.9,27.96,84400.0,23.4484,23.4988,23.44,23.4904,84400.0
2012-03-20 09:50:00,27.95,27.99,27.9,27.93,164600.0,23.482,23.5156,23.44,23.4652,164600.0
2012-03-20 10:00:00,27.93,27.99,27.93,27.98,82200.0,23.4652,23.5156,23.4652,23.5072,82200.0
2012-03-20 10:10:00,27.98,28.0,27.95,27.99,87200.0,23.5072,23.524,23.482,23.5156,87200.0
2012-03-20 10:20:00,27.99,28.0,27.96,27.98,94000.0,23.5156,23.524,23.4904,23.5072,94000.0
2012-03-20 10:30:00,27.97,27.99,27.93,27.96,57000.0,23.4988,23.5156,23.4652,23.4904,57000.0
2012-03-20 10:40:00,27.96,27.97,27.92,27.97,68200.0,23.4904,23.4988,23.4568,23.4988,68200.0
2012-03-20 10:50:00,27.96,28.02,27.96,27.98,118400.0,23.4904,23.5408,23.4904,23.5072,118400.0
2012-03-20 11:00:00,27.98,28.07,27.98,28.07,76400.0,23.5072,23.5828,23.5072,23.5828,76400.0
2012-03-20 11:10:00,28.07,28.15,28.07,28.15,70800.0,23.5828,23.65,23.5828,23.65,70800.0
2012-03-20 11:20:00,28.14,28.22,28.14,28.22,81600.0,23.6416,23.7088,23.6416,23.7088,81600.0
2012-03-20 11:30:00,28.21,28.23,28.18,28.2,72600.0,23.7004,23.7172,23.6752,23.692,72600.0
2012-03-20 11:40:00,28.2,28.2,28.14,28.14,47000.0,23.692,23.692,23.6416,23.6416,47000.0
2012-03-20 11:50:00,28.14,28.18,28.11,28.18,30000.0,23.6416,23.6752,23.6164,23.6752,30000.0
2012-03-20 12:00:00,28.18,28.22,28.16,28.22,47200.0,23.6752,23.7088,23.6584,23.7088,47200.0
2012-03-20 12:10:00,28.22,28.25,28.21,28.24,47200.0,23.7088,23.7341,23.7004,23.7257,47200.0
2012-03-20 12:20:00,28.25,28.25,28.24,28.24,34200.0,23.7341,23.7341,23.7257,23.7257,34200.0
2012-03-20 12:30:00,28.24,28.31,28.24,28.3,64000.0,23.7257,23.7845,23.7257,23.7761,64000.0
2012-03-20 12:40:00,28.31,28.36,28.26,28.36,124600.0,23.7845,23.8265,23.7425,23.8265,124600.0
2012-03-20 12:50:00,28.36,28.4,28.33,28.37,120600.0,23.8265,23.8601,23.8013,23.8349,120600.0
2012-03-20 13:00:00,28.36,28.4,28.33,28.4,126800.0,23.8265,23.8601,23.8013,23.8601,126800.0
2012-03-20 13:10:00,28.4,28.4,28.35,28.39,92000.0,23.8601,23.8601,23.8181,23.8517,92000.0
2012-03-20 13:20:00,28.39,28.43,28.37,28.43,476000.0,23.8517,23.8853,23.8349,23.8853,476000.0
2012-03-20 13:30:00,28.43,28.44,28.41,28.43,71600.0,23.8853,23.8937,23.8685,23.8853,71600.0
2012-03-20 13:40:00,28.43,28.47,28.43,28.46,76000.0,23.8853,23.9189,23.8853,23.9105,76000.0
2012-03-20 13:50:00,28.46,28.47,28.43,28.45,73000.0,23.9105,23.9189,23.8853,23.9021,73000.0
2012-03-20 14:00:00,28.45,28.5,28.45,28.49,266400.0,23.9021,23.9441,23.9021,23.9357,266400.0
2012-03-20 14:10:00,28.49,28.51,28.46,28.5,114000.0,23.9357,23.9525,23.9105,23.9441,114000.0
2012-03-20 14:20:00,28.5,28.56,28.5,28.52,63200.0,23.9441,23.9945,23.9441,23.9609,63200.0
2012-03-20 14:30:00,28.52,28.52,28.47,28.47,50800.0,23.9609,23.9609,23.9189,23.9189,50800.0
2012-03-20 14:40:00,28.47,28.47,28.42,28.42,66800.0,23.9189,23.9189,23.8769,23.8769,66800.0
2012-03-20 14:50:00,28.43,28.45,28.4,28.44,71800.0,23.8853,23.9021,23.8601,23.8937,71800.0
2012-03-20 15:00:00,28.45,28.46,28.42,28.43,49600.0,23.9021,23.9105,23.8769,23.8853,49600.0
2012-03-20 15:10:00,28.43,28.45,28.43,28.43,46000.0,23.8853,23.9021,23.8853,23.8853,46000.0
2012-03-20 15:20:00,28.44,28.46,28.43,28.45,52000.0,23.8937,23.9105,23.8853,23.9021,52000.0
2012-03-20 15:30:00,28.45,28.48,28.45,28.46,83400.0,23.9021,23.9273,23.9021,23.9105,83400.0
2012-03-20 15:40:00,28.46,28.5,28.46,28.49,197000.0,23.9105,23.9441,23.9105,23.9357,197000.0
2012-03-20 15:50:00,28.48,28.48,28.4,28.42,343200.0,23.9273,23.9273,23.8601,23.8769,343200.0
2012-03-21 09:30:00,28.5,28.56,28.39,28.45,88400.0,23.9441,23.9945,23.8517,23.9021,88400.0
2012-03-21 09:40:00,28.44,28.59,28.43,28.58,54600.0,23.8937,24.0197,23.8853,24.0113,54600.0
2012-03-21 09:50:00,28.58,28.66,28.54,28.64,103800.0,24.0113,24.0785,23.9777,24.0617,103800.0
2012-03-21 10:00:00,28.64,28.69,28.63,28.68,88800.0,24.0617,24.1037,24.0533,24.0953,88800.0
2012-03-21 10:10:00,28.68,28.75,28.67,28.74,127600.0,24.0953,24.1541,24.0869,24.1457,127600.0
2012-03-21 10:20:00,28.75,28.77,28.68,28.74,103200.0,24.1541,24.1709,24.0953,24.1457,103200.0
2012-03-21 10:30:00,28.74,28.75,28.7,28.74,62200.0,24.1457,24.1541,24.1121,24.1457,62200.0
2012-03-21 10:40:00,28.74,28.75,28.71,28.72,46000.0,24.1457,24.1541,24.1205,24.1289,46000.0
2012-03-21 10:50:00,28.72,28.72,28.68,28.69,62600.0,24.1289,24.1289,24.0953,24.1037,62600.0
2012-03-21 11:00:00,28.69,28.7,28.64,28.65,50000.0,24.1037,24.1121,24.0617,24.0701,50000.0
2012-03-21 11:10:00,28.64,28.67,28.64,28.65,54000.0,24.0617,24.0869,24.0617,24.0701,54000.0
2012-03-21 11:20:00,28.65,28.68,28.62,28.67,44000.0,24.0701,24.0953,24.0449,24.0869,44000.0
2012-03-21 11:30:00,28.68,28.68,28.64,28.65,48000.0,24.0953,24.0953,24.0617,24.0701,48000.0
2012-03-21 11:40:00,28.65,28.67,28.65,28.67,59600.0,24.0701,24.0869,24.0701,24.0869,59600.0
2012-03-21 11:50:00,28.67,28.67,28.61,28.62,47800.0,24.0869,24.0869,24.0365,24.0449,47800.0
2012-03-21 12:00:00,28.62,28.62,28.57,28.58,76600.0,24.0449,24.0449,24.0029,24.0113,76600.0
2012-03-21 12:10:00,28.58,28.58,28.54,28.55,54800.0,24.0113,24.0113,23.9777,23.9861,54800.0
2012-03-21 12:20:00,28.56,28.63,28.56,28.63,65800.0,23.9945,24.0533,23.9945,24.0533,65800.0
2012-03-21 12:30:00,28.63,28.64,28.62,28.64,32000.0,24.0533,24.0617,24.0449,24.0617,32000.0
2012-03-21 12:40:00,28.64,28.65,28.64,28.65,46600.0,24.0617,24.0701,24.0617,24.0701,46600.0
2012-03-21 12:50:00,28.65,28.68,28.65,28.66,79200.0,24.0701,24.0953,24.0701,24.0785,79200.0
2012-03-21 13:00:00,28.66,28.66,28.63,28.64,73800.0,24.0785,24.0785,24.0533,24.0617,73800.0
2012-03-21 13:10:00,28.64,28.64,28.57,28.6,54400.0,24.0617,24.0617,24.0029,24.0281,54400.0
2012-03-21 13:20:00,28.61,28.61,28.59,28.59,49800.0,24.0365,24.0365,24.0197,24.0197,49800.0
2012-03-21 13:30:00,28.59,28.6,28.54,28.55,102400.0,24.0197,24.0281,23.9777,23.9861,102400.0
2012-03-21 13:40:00,28.55,28.59,28.54,28.59,64000.0,23.9861,24.0197,23.9777,24.0197,64000.0
2012-03-21 13:50:00,28.59,28.63,28.59,28.63,85400.0,24.0197,24.0533,24.0197,24.0533,85400.0
2012-03-21 14:00:00,28.64,28.64,28.6,28.6,215600.0,24.0617,24.0617,24.0281,24.0281,215600.0
2012-03-21 14:10:00,28.6,28.63,28.6,28.61,68000.0,24.0281,24.0533,24.0281,24.0365,68000.0
2012-03-21 14:20:00,28.62,28.66,28.62,28.64,65400.0,24.0449,24.0785,24.0449,24.0617,65400.0
2012-03-21 14:30:00,28.65,28.68,28.63,28.66,96600.0,24.0701,24.0953,24.0533,24.0785,96600.0
2012-03-21 14:40:00,28.66,28.68,28.65,28.67,65800.0,24.0785,24.0953,24.0701,24.0869,65800.0
2012-03-21 14:50:00,28.67,28.68,28.66,28.67,48600.0,24.0869,24.0953,24.0785,24.0869,48600.0
2012-03-21 15:00:00,28.68,28.71,28.67,28.69,91000.0,24.0953,24.1205,24.0869,24.1037,91000.0
2012-03-21 15:10:00,28.7,28.7,28.65,28.68,148800.0,24.1121,24.1121,24.0701,24.0953,148800.0
2012-03-21 15:20:00,28.68,28.73,28.68,28.73,118800.0,24.0953,24.1373,24.0953,24.1373,118800.0
2012-03-21 15:30:00,28.74,28.78,28.73,28.78,149800.0,24.1457,24.1793,24.1373,24.1793,149800.0
2012-03-21 15:40:00,28.78,28.8,28.75,28.78,150200.0,24.1793,24.1961,24.1541,24.1793,150200.0
2012-03-21 15:50:00,28.78,28.78,28.68,28.69,290200.0,24.1793,24.1793,24.0953,24.1037,290200.0
2012-03-22 09:30:00,28.43,28.55,28.38,28.46,103800.0,23.8853,23.9861,23.8433,23.9105,103800.0
2012-03-22 09:40:00,28.46,28.66,28.46,28.61,121400.0,23.9105,24.0785,23.9105,24.0365,121400.0
2012-03-22 09:50:00,28.61,28.61,28.52,28.53,46600.0,24.0365,24.0365,23.9609,23.9693,46600.0
2012-03-22 10:00:00,28.53,28.58,28.52,28.56,37400.0,23.9693,24.0113,23.9609,23.9945,37400.0
2012-03-22 10:10:00,28.57,28.6,28.56,28.59,42200.0,24.0029,24.0281,23.9945,24.0197,42200.0
2012-03-22 10:20:00,28.6,28.6,28.56,28.58,37600.0,24.0281,24.0281,23.9945,24.0113,37600.0
2012-03-22 10:30:00,28.58,28.6,28.56,28.58,44600.0,24.0113,24.0281,23.9945,24.0113,44600.0
2012-03-22 10:40:00,28.58,28.59,28.55,28.55,39000.0,24.0113,24.0197,23.9861,23.9861,39000.0
2012-03-22 10:50:00,28.55,28.55,28.41,28.43,74800.0,23.9861,23.9861,23.8685,23.8853,74800.0
2012-03-22 11:00:00,28.43,28.45,28.4,28.44,59600.0,23.8853,23.9021,23.8601,23.8937,59600.0
2012-03-22 11:10:00,28.44,28.5,28.43,28.48,41200.0,23.8937,23.9441,23.8853,23.9273,41200.0
2012-03-22 11:20:00,28.48,28.49,28.47,28.47,37400.0,23.9273,23.9357,23.9189,23.9189,37400.0
2012-03-22 11:30:00,28.47,28.48,28.46,28.48,53000.0,23.9189,23.9273,23.9105,23.9273,53000.0
2012-03-22 11:40:00,28.48,28.5,28.45,28.47,30400.0,23.9273,23.9441,23.9021,23.9189,30400.0
2012-03-22 11:50:00,28.47,28.48,28.46,28.48,27800.0,23.9189,23.9273,23.9105,23.9273,27800.0
2012-03-22 12:00:00,28.49,28.5,28.48,28.5,22600.0,23.9357,23.9441,23.9273,23.9441,22600.0
2012-03-22 12:10:00,28.5,28.53,28.5,28.53,22800.0,23.9441,23.9693,23.9441,23.9693,22800.0
2012-03-22 12:20:00,28.53,28.54,28.5,28.53,20000.0,23.9693,23.9777,23.9441,23.9693,20000.0
2012-03-22 12:30:00,28.53,28.55,28.51,28.54,15800.0,23.9693,23.9861,23.9525,23.9777,15800.0
2012-03-22 12:40:00,28.54,28.56,28.53,28.54,27200.0,23.9777,23.9945,23.9693,23.9777,27200.0
2012-03-22 12:50:00,28.54,28.57,28.54,28.57,28800.0,23.9777,24.0029,23.9777,24.0029,28800.0
2012-03-22 13:00:00,28.57,28.57,28.56,28.57,19200.0,24.0029,24.0029,23.9945,24.0029,19200.0
2012-03-22 13:10:00,28.57,28.58,28.54,28.56,38200.0,24.0029,24.0113,23.9777,23.9945,38200.0
2012-03-22 13:20:00,28.55,28.56,28.53,28.54,31200.0,23.9861,23.9945,23.9693,23.9777,31200.0
2012-03-22 13:30:00,28.54,28.55,28.52,28.54,23800.0,23.9777,23.9861,23.9609,23.9777,23800.0
2012-03-22 13:40:00,28.54,28.54,28.52,28.54,23400.0,23.9777,23.9777,23.9609,23.9777,23400.0
2012-03-22 13:50:00,28.54,28.56,28.53,28.54,35000.0,23.9777,23.9945,23.9693,23.9777,35000.0
2012-03-22 14:00:00,28.55,28.56,28.51,28.55,33600.0,23.9861,23.9945,23.9525,23.9861,33600.0
2012-03-22 14:10:00,28.55,28.56,28.53,28.54,33000.0,23.9861,23.9945,23.9693,23.9777,33000.0
2012-03-22 14:20:00,28.54,28.58,28.54,28.58,31000.0,23.9777,24.0113,23.9777,24.0113,31000.0
2012-03-22 14:30:00,28.58,28.59,28.57,28.57,24800.0,24.0113,24.0197,24.0029,24.0029,24800.0
2012-03-22 14:40:00,28.57,28.57,28.53,28.53,25400.0,24.0029,24.0029,23.9693,23.9693,25400.0
2012-03-22 14:50:00,28.53,28.56,28.53,28.55,38200.0,23.9693,23.9945,23.9693,23.9861,38200.0
2012-03-22 15:00:00,28.56,28.56,28.52,28.54,48200.0,23.9945,23.9945,23.9609,23.9777,48200.0
2012-03-22 15:10:00,28.55,28.57,28.54,28.55,66600.0,23.9861,24.0029,23.9777,23.9861,66600.0
2012-03-22 15:20:00,28.55,28.57,28.55,28.57,45200.0,23.9861,24.0029,23.9861,24.0029,45200.0
2012-03-22 15:30:00,28.57,28.62,28.56,28.61,74200.0,24.0029,24.0449,23.9945,24.0365,74200.0
2012-03-22 15:40:00,28.62,28.67,28.61,28.65,144800.0,24.0449,24.0869,24.0365,24.0701,144800.0
2012-03-22 15:50:00,28.65,28.66,28.6,28.61,194000.0,24.0701,24.0785,24.0281,24.0365,194000.0
2012-03-23 09:30:00,28.5,28.56,28.29,28.31,138600.0,23.9441,23.9945,23.7677,23.7845,138600.0
2012-03-23 09:40:00,28.3,28.36,28.28,28.32,70200.0,23.7761,23.8265,23.7593,23.7929,70200.0
2012-03-23 09:50:00,28.33,28.34,28.17,28.2,119600.0,23.8013,23.8097,23.6668,23.692,119600.0
2012-03-23 10:00:00,28.21,28.25,28.11,28.11,134800.0,23.7004,23.7341,23.6164,23.6164,134800.0
2012-03-23 10:10:00,28.1,28.12,28.07,28.07,171600.0,23.608,23.6248,23.5828,23.5828,171600.0
2012-03-23 10:20:00,28.07,28.14,28.06,28.1,61400.0,23.5828,23.6416,23.5744,23.608,61400.0
2012-03-23 10:30:00,28.1,28.29,28.09,28.29,192400.0,23.608,23.7677,23.5996,23.7677,192400.0
2012-03-23 10:40:00,28.28,28.31,28.26,28.29,132600.0,23.7593,23.7845,23.7425,23.7677,132600.0
2012-03-23 10:50:00,28.28,28.3,28.24,28.25,59600.0,23.7593,23.7761,23.7257,23.7341,59600.0
2012-03-23 11:00:00,28.25,28.28,28.23,28.28,168800.0,23.7341,23.7593,23.7172,23.7593,168800.0
2012-03-23 11:10:00,28.28,28.41,28.27,28.4,163400.0,23.7593,23.8685,23.7509,23.8601,163400.0
2012-03-23 11:20:00,28.4,28.44,28.3,28.44,136800.0,23.8601,23.8937,23.7761,23.8937,136800.0
2012-03-23 11:30:00,28.45,28.55,28.45,28.54,72800.0,23.9021,23.9861,23.9021,23.9777,72800.0
2012-03-23 11:40:00,28.53,28.53,28.48,28.5,35000.0,23.9693,23.9693,23.9273,23.9441,35000.0
2012-03-23 11:50:00,28.51,28.53,28.49,28.53,27800.0,23.9525,23.9693,23.9357,23.9693,27800.0
2012-03-23 12:00:00,28.53,28.53,28.5,28.5,19200.0,23.9693,23.9693,23.9441,23.9441,19200.0
2012-03-23 12:10:00,28.5,28.5,28.46,28.46,47000.0,23.9441,23.9441,23.9105,23.9105,47000.0
2012-03-23 12:20:00,28.47,28.47,28.42,28.42,81200.0,23.9189,23.9189,23.8769,23.8769,81200.0
2012-03-23 12:30:00,28.42,28.44,28.42,28.43,11200.0,23.8769,23.8937,23.8769,23.8853,11200.0
2012-03-23 12:40:00,28.43,28.48,28.43,28.47,20400.0,23.8853,23.9273,23.8853,23.9189,20400.0
2012-03-23 12:50:00,28.47,28.47,28.43,28.44,23400.0,23.9189,23.9189,23.8853,23.8937,23400.0
2012-03-23 13:00:00,28.44,28.45,28.42,28.45,13800.0,23.8937,23.9021,23.8769,23.9021,13800.0
2012-03-23 13:10:00,28.43,28.48,28.43,28.47,9000.0,23.8853,23.9273,23.8853,23.9189,9000.0
2012-03-23 13:20:00,28.47,28.49,28.46,28.48,17600.0,23.9189,23.9357,23.9105,23.9273,17600.0
2012-03-23 13:30:00,28.47,28.48,28.46,28.48,25200.0,23.9189,23.9273,23.9105,23.9273,25200.0
2012-03-23 13:40:00,28.48,28.49,28.47,28.47,15200.0,23.9273,23.9357,23.9189,23.9189,15200.0
2012-03-23 13:50:00,28.48,28.51,28.46,28.5,34000.0,23.9273,23.9525,23.9105,23.9441,34000.0
2012-03-23 14:00:00,28.5,28.51,28.5,28.5,15000.0,23.9441,23.9525,23.9441,23.9441,15000.0
2012-03-23 14:10:00,28.5,28.57,28.5,28.56,30000.0,23.9441,24.0029,23.9441,23.9945,30000.0
2012-03-23 14:20:00,28.57,28.58,28.56,28.58,14800.0,24.0029,24.0113,23.9945,24.0113,14800.0
2012-03-23 14:30:00,28.57,28.59,28.55,28.58,47200.0,24.0029,24.0197,23.9861,24.0113,47200.0
2012-03-23 14:40:00,28.58,28.59,28.55,28.58,45200.0,24.0113,24.0197,23.9861,24.0113,45200.0
2012-03-23 14:50:00,28.58,28.6,28.56,28.57,18600.0,24.0113,24.0281,23.9945,24.0029,18600.0
2012-03-23 15:00:00,28.56,28.58,28.56,28.57,15400.0,23.9945,24.0113,23.9945,24.0029,15400.0
2012-03-23 15:10:00,28.57,28.57,28.55,28.57,28600.0,24.0029,24.0029,23.9861,24.0029,28600.0
2012-03-23 15:20:00,28.57,28.6,28.57,28.59,36600.0,24.0029,24.0281,24.0029,24.0197,36600.0
2012-03-23 15:30:00,28.59,28.6,28.57,28.59,39000.0,24.0197,24.0281,24.0029,24.0197,39000.0
2012-03-23 15:40:00,28.59,28.59,28.57,28.57,58000.0,24.0197,24.0197,24.0029,24.0029,58000.0
2012-03-23 15:50:00,28.57,28.59,28.54,28.55,178800.0,24.0029,24.0197,23.9777,23.9861,178800.0
2012-03-26 09:30:00,28.77,29.23,28.75,29.18,373800.0,24.1709,24.5574,24.1541,24.5154,373800.0
2012-03-26 09:40:00,29.21,29.32,29.11,29.22,365600.0,24.5406,24.633,24.4566,24.549,365600.0
2012-03-26 09:50:00,29.22,29.22,29.04,29.09,121000.0,24.549,24.549,24.3978,24.4398,121000.0
2012-03-26 10:00:00,29.06,29.18,29.06,29.17,104000.0,24.4146,24.5154,24.4146,24.507,104000.0
2012-03-26 10:10:00,29.18,29.18,29.08,29.11,97400.0,24.5154,24.5154,24.4314,24.4566,97400.0
2012-03-26 10:20:00,29.11,29.12,29.07,29.08,72200.0,24.4566,24.465,24.423,24.4314,72200.0
2012-03-26 10:30:00,29.07,29.07,28.97,28.97,75200.0,24.423,24.423,24.339,24.339,75200.0
2012-03-26 10:40:00,28.97,29.0,28.95,28.99,144600.0,24.339,24.3642,24.3222,24.3558,144600.0
2012-03-26 10:50:00,28.99,29.03,28.99,29.03,79000.0,24.3558,24.3894,24.3558,24.3894,79000.0
2012-03-26 11:00:00,29.02,29.03,29.0,29.02,68000.0,24.381,24.3894,24.3642,24.381,68000.0
2012-03-26 11:10:00,29.02,29.03,29.0,29.03,45200.0,24.381,24.3894,24.3642,24.3894,45200.0
2012-03-26 11:20:00,29.03,29.08,29.01,29.08,106800.0,24.3894,24.4314,24.3726,24.4314,106800.0
2012-03-26 11:30:00,29.08,29.14,29.08,29.13,69800.0,24.4314,24.4818,24.4314,24.4734,69800.0
2012-03-26 11:40:00,29.13,29.15,29.11,29.15,104200.0,24.4734,24.4902,24.4566,24.4902,104200.0
2012-03-26 11:50:00,29.15,29.15,29.15,29.15,61800.0,24.4902,24.4902,24.4902,24.4902,61800.0
2012-03-26 12:00:00,29.15,29.18,29.15,29.18,101200.0,24.4902,24.5154,24.4902,24.5154,101200.0
2012-03-26 12:10:00,29.18,29.18,29.13,29.18,114200.0,24.5154,24.5154,24.4734,24.5154,114200.0
2012-03-26 12:20:00,29.18,29.19,29.12,29.15,111200.0,24.5154,24.5238,24.465,24.4902,111200.0
2012-03-26 12:30:00,29.14,29.14,29.1,29.11,76200.0,24.4818,24.4818,24.4482,24.4566,76200.0
2012-03-26 12:40:00,29.1,29.11,29.07,29.11,63200.0,24.4482,24.4566,24.423,24.4566,63200.0
2012-03-26 12:50:00,29.11,29.14,29.11,29.13,74200.0,24.4566,24.4818,24.4566,24.4734,74200.0
2012-03-26 13:00:00,29.13,29.16,29.13,29.15,90600.0,24.4734,24.4986,24.4734,24.4902,90600.0
2012-03-26 13:10:00,29.15,29.18,29.15,29.18,75000.0,24.4902,24.5154,24.4902,24.5154,75000.0
2012-03-26 13:20:00,29.18,29.24,29.18,29.22,73200.0,24.5154,24.5658,24.5154,24.549,73200.0
2012-03-26 13:30:00,29.21,29.25,29.21,29.23,66200.0,24.5406,24.5742,24.5406,24.5574,66200.0
2012-03-26 13:40:00,29.22,29.23,29.22,29.22,43800.0,24.549,24.5574,24.549,24.549,43800.0
2012-03-26 13:50:00,29.22,29.23,29.2,29.21,45600.0,24.549,24.5574,24.5322,24.5406,45600.0
2012-03-26 14:00:00,29.21,29.23,29.21,29.23,41400.0,24.5406,24.5574,24.5406,24.5574,41400.0
2012-03-26 14:10:00,29.23,29.25,29.23,29.24,54800.0,24.5574,24.5742,24.5574,24.5658,54800.0
2012-03-26 14:20:00,29.24,29.28,29.23,29.26,82800.0,24.5658,24.5994,24.5574,24.5826,82800.0
2012-03-26 14:30:00,29.27,29.27,29.24,29.27,51800.0,24.591,24.591,24.5658,24.591,51800.0
2012-03-26 14:40:00,29.27,29.34,29.27,29.33,233800.0,24.591,24.6498,24.591,24.6414,233800.0
2012-03-26 14:50:00,29.33,29.34,29.32,29.33,44000.0,24.6414,24.6498,24.633,24.6414,44000.0
2012-03-26 15:00:00,29.33,29.35,29.32,29.35,117800.0,24.6414,24.6582,24.633,24.6582,117800.0
2012-03-26 15:10:00,29.35,29.39,29.33,29.38,152400.0,24.6582,24.6918,24.6414,24.6834,152400.0
2012-03-26 15:20:00,29.37,29.38,29.34,29.35,98800.0,24.675,24.6834,24.6498,24.6582,98800.0
2012-03-26 15:30:00,29.35,29.36,29.33,29.35,228800.0,24.6582,24.6666,24.6414,24.6582,228800.0
2012-03-26 15:40:00,29.35,29.39,29.34,29.39,253400.0,24.6582,24.6918,24.6498,24.6918,253400.0
2012-03-26 15:50:00,29.39,29.39,29.36,29.39,311600.0,24.6918,24.6918,24.6666,24.6918,311600.0
2012-03-27 09:30:00,29.45,29.45,29.29,29.35,133200.0,24.7422,24.7422,24.6078,24.6582,133200.0
2012-03-27 09:40:00,29.35,29.44,29.33,29.39,110800.0,24.6582,24.7338,24.6414,24.6918,110800.0
2012-03-27 09:50:00,29.39,29.39,29.29,29.35,104400.0,24.6918,24.6918,24.6078,24.6582,104400.0
2012-03-27 10:00:00,29.35,29.46,29.35,29.46,110200.0,24.6582,24.7506,24.6582,24.7506,110200.0
2012-03-27 10:10:00,29.46,29.5,29.44,29.46,93600.0,24.7506,24.7842,24.7338,24.7506,93600.0
2012-03-27 10:20:00,29.46,29.47,29.44,29.45,72600.0,24.7506,24.759,24.7338,24.7422,72600.0
2012-03-27 10:30:00,29.45,29.45,29.4,29.43,71200.0,24.7422,24.7422,24.7002,24.7254,71200.0
2012-03-27 10:40:00,29.43,29.46,29.41,29.43,46800.0,24.7254,24.7506,24.7086,24.7254,46800.0
2012-03-27 10:50:00,29.42,29.42,29.39,29.4,45600.0,24.717,24.717,24.6918,24.7002,45600.0
2012-03-27 11:00:00,29.4,29.44,29.39,29.44,43200.0,24.7002,24.7338,24.6918,24.7338,43200.0
2012-03-27 11:10:00,29.45,29.46,29.4,29.4,45000.0,24.7422,24.7506,24.7002,24.7002,45000.0
2012-03-27 11:20:00,29.41,29.44,29.41,29.42,45600.0,24.7086,24.7338,24.7086,24.717,45600.0
2012-03-27 11:30:00,29.42,29.45,29.42,29.43,23400.0,24.717,24.7422,24.717,24.7254,23400.0
2012-03-27 11:40:00,29.42,29.45,29.41,29.45,37200.0,24.717,24.7422,24.7086,24.7422,37200.0
2012-03-27 11:50:00,29.44,29.45,29.43,29.45,40400.0,24.7338,24.7422,24.7254,24.7422,40400.0
2012-03-27 12:00:00,29.44,29.48,29.44,29.48,35000.0,24.7338,24.7674,24.7338,24.7674,35000.0
2012-03-27 12:10:00,29.48,29.49,29.48,29.48,36400.0,24.7674,24.7758,24.7674,24.7674,36400.0
2012-03-27 12:20:00,29.47,29.51,29.47,29.49,82600.0,24.759,24.7926,24.759,24.7758,82600.0
2012-03-27 12:30:00,29.49,29.5,29.49,29.49,27400.0,24.7758,24.7842,24.7758,24.7758,27400.0
2012-03-27 12:40:00,29.49,29.52,29.48,29.5,55000.0,24.7758,24.801,24.7674,24.7842,55000.0
2012-03-27 12:50:00,29.49,29.51,29.47,29.5,73600.0,24.7758,24.7926,24.759,24.7842,73600.0
2012-03-27 13:00:00,29.5,29.5,29.47,29.5,92200.0,24.7842,24.7842,24.759,24.7842,92200.0
2012-03-27 13:10:00,29.5,29.5,29.5,29.5,51400.0,24.7842,24.7842,24.7842,24.7842,51400.0
2012-03-27 13:20:00,29.5,29.52,29.5,29.52,45400.0,24.7842,24.801,24.7842,24.801,45400.0
2012-03-27 13:30:00,29.52,29.53,29.5,29.53,62800.0,24.801,24.8094,24.7842,24.8094,62800.0
2012-03-27 13:40:00,29.52,29.53,29.5,29.51,28400.0,24.801,24.8094,24.7842,24.7926,28400.0
2012-03-27 13:50:00,29.52,29.52,29.5,29.5,35800.0,24.801,24.801,24.7842,24.7842,35800.0
2012-03-27 14:00:00,29.5,29.51,29.49,29.5,69200.0,24.7842,24.7926,24.7758,24.7842,69200.0
2012-03-27 14:10:00,29.5,29.52,29.48,29.5,73800.0,24.7842,24.801,24.7674,24.7842,73800.0
2012-03-27 14:20:00,29.5,29.5,29.49,29.5,51600.0,24.7842,24.7842,24.7758,24.7842,51600.0
2012-03-27 14:30:00,29.5,29.5,29.49,29.5,33000.0,24.7842,24.7842,24.7758,24.7842,33000.0
2012-03-27 14:40:00,29.49,29.51,29.49,29.5,86600.0,24.7758,24.7926,24.7758,24.7842,86600.0
2012-03-27 14:50:00,29.5,29.52,29.48,29.51,109800.0,24.7842,24.801,24.7674,24.7926,109800.0
2012-03-27 15:00:00,29.51,29.52,29.47,29.5,83600.0,24.7926,24.801,24.759,24.7842,83600.0
2012-03-27 15:10:00,29.5,29.5,29.48,29.49,90800.0,24.7842,24.7842,24.7674,24.7758,90800.0
2012-03-27 15:20:00,29.49,29.5,29.49,29.5,185800.0,24.7758,24.7842,24.7758,24.7842,185800.0
2012-03-27 15:30:00,29.5,29.52,29.49,29.5,150200.0,24.7842,24.801,24.7758,24.7842,150200.0
2012-03-27 15:40:00,29.5,29.5,29.47,29.48,186600.0,24.7842,24.7842,24.759,24.7674,186600.0
2012-03-27 15:50:00,29.48,29.5,29.47,29.5,307400.0,24.7674,24.7842,24.759,24.7842,307400.0
2012-03-28 09:30:00,29.5,29.5,29.31,29.39,108600.0,24.7842,24.7842,24.6246,24.6918,108600.0
2012-03-28 09:40:00,29.39,29.39,29.22,29.31,214600.0,24.6918,24.6918,24.549,24.6246,214600.0
2012-03-28 09:50:00,29.31,29.38,29.28,29.36,89400.0,24.6246,24.6834,24.5994,24.6666,89400.0
2012-03-28 10:00:00,29.37,29.39,29.32,29.34,62200.0,24.675,24.6918,24.633,24.6498,62200.0
2012-03-28 10:10:00,29.33,29.4,29.31,29.32,157400.0,24.6414,24.7002,24.6246,24.633,157400.0
2012-03-28 10:20:00,29.33,29.43,29.33,29.4,126200.0,24.6414,24.7254,24.6414,24.7002,126200.0
2012-03-28 10:30:00,29.4,29.43,29.33,29.43,191000.0,24.7002,24.7254,24.6414,24.7254,191000.0
2012-03-28 10:40:00,29.43,29.45,29.41,29.43,137000.0,24.7254,24.7422,24.7086,24.7254,137000.0
2012-03-28 10:50:00,29.43,29.44,29.41,29.42,152600.0,24.7254,24.7338,24.7086,24.717,152600.0
2012-03-28 11:00:00,29.42,29.43,29.41,29.42,257800.0,24.717,24.7254,24.7086,24.717,257800.0
2012-03-28 11:10:00,29.42,29.43,29.41,29.42,61000.0,24.717,24.7254,24.7086,24.717,61000.0
2012-03-28 11:20:00,29.42,29.43,29.42,29.43,67400.0,24.717,24.7254,24.717,24.7254,67400.0
2012-03-28 11:30:00,29.43,29.43,29.35,29.36,119200.0,24.7254,24.7254,24.6582,24.6666,119200.0
2012-03-28 11:40:00,29.36,29.36,29.3,29.3,60000.0,24.6666,24.6666,24.6162,24.6162,60000.0
2012-03-28 11:50:00,29.3,29.31,29.25,29.27,207800.0,24.6162,24.6246,24.5742,24.591,207800.0
2012-03-28 12:00:00,29.27,29.27,29.22,29.22,81800.0,24.591,24.591,24.549,24.549,81800.0
2012-03-28 12:10:00,29.22,29.26,29.21,29.22,74600.0,24.549,24.5826,24.5406,24.549,74600.0
2012-03-28 12:20:00,29.22,29.23,29.16,29.23,96000.0,24.549,24.5574,24.4986,24.5574,96000.0
2012-03-28 12:30:00,29.23,29.23,29.17,29.18,50400.0,24.5574,24.5574,24.507,24.5154,50400.0
2012-03-28 12:40:00,29.18,29.22,29.18,29.19,40800.0,24.5154,24.549,24.5154,24.5238,40800.0
2012-03-28 12:50:00,29.19,29.21,29.17,29.2,30200.0,24.5238,24.5406,24.507,24.5322,30200.0
2012-03-28 13:00:00,29.2,29.24,29.2,29.24,43800.0,24.5322,24.5658,24.5322,24.5658,43800.0
2012-03-28 13:10:00,29.24,29.26,29.22,29.22,63400.0,24.5658,24.5826,24.549,24.549,63400.0
2012-03-28 13:20:00,29.22,29.25,29.21,29.24,54200.0,24.549,24.5742,24.5406,24.5658,54200.0
2012-03-28 13:30:00,29.24,29.3,29.24,29.29,72000.0,24.5658,24.6162,24.5658,24.6078,72000.0
2012-03-28 13:40:00,29.3,29.35,29.29,29.3,136000.0,24.6162,24.6582,24.6078,24.6162,136000.0
2012-03-28 13:50:00,29.3,29.36,29.28,29.36,70600.0,24.6162,24.6666,24.5994,24.6666,70600.0
2012-03-28 14:00:00,29.36,29.36,29.33,29.34,95200.0,24.6666,24.6666,24.6414,24.6498,95200.0
2012-03-28 14:10:00,29.35,29.35,29.3,29.34,64400.0,24.6582,24.6582,24.6162,24.6498,64400.0
2012-03-28 14:20:00,29.33,29.35,29.33,29.34,54800.0,24.6414,24.6582,24.6414,24.6498,54800.0
2012-03-28 14:30:00,29.35,29.36,29.33,29.35,68200.0,24.6582,24.6666,24.6414,24.6582,68200.0
2012-03-28 14:40:00,29.35,29.4,29.34,29.4,65800.0,24.6582,24.7002,24.6498,24.7002,65800.0
2012-03-28 14:50:00,29.4,29.42,29.38,29.42,59400.0,24.7002,24.717,24.6834,24.717,59400.0
2012-03-28 15:00:00,29.42,29.47,29.42,29.46,98200.0,24.717,24.759,24.717,24.7506,98200.0
2012-03-28 15:10:00,29.46,29.48,29.45,29.48,102400.0,24.7506,24.7674,24.7422,24.7674,102400.0
2012-03-28 15:20:00,29.48,29.5,29.47,29.49,169800.0,24.7674,24.7842,24.759,24.7758,169800.0
2012-03-28 15:30:00,29.49,29.53,29.49,29.53,168600.0,24.7758,24.8094,24.7758,24.8094,168600.0
2012-03-28 15:40:00,29.53,29.61,29.52,29.57,350000.0,24.8094,24.8766,24.801,24.843,350000.0
2012-03-28 15:50:00,29.57,29.68,29.57,29.67,639600.0,24.843,24.9355,24.843,24.9271,639600.0
2012-03-29 09:30:00,29.66,29.66,29.43,29.44,172400.0,24.9187,24.9187,24.7254,24.7338,172400.0
2012-03-29 09:40:00,29.43,29.46,29.32,29.41,118800.0,24.7254,24.7506,24.633,24.7086,118800.0
2012-03-29 09:50:00,29.41,29.45,29.31,29.35,96800.0,24.7086,24.7422,24.6246,24.6582,96800.0
2012-03-29 10:00:00,29.35,29.54,29.34,29.5,126400.0,24.6582,24.8178,24.6498,24.7842,126400.0
2012-03-29 10:10:00,29.5,29.55,29.41,29.43,106800.0,24.7842,24.8262,24.7086,24.7254,106800.0
2012-03-29 10:20:00,29.43,29.47,29.41,29.46,65400.0,24.7254,24.759,24.7086,24.7506,65400.0
2012-03-29 10:30:00,29.46,29.53,29.45,29.52,98000.0,24.7506,24.8094,24.7422,24.801,98000.0
2012-03-29 10:40:00,29.53,29.63,29.53,29.55,96200.0,24.8094,24.8934,24.8094,24.8262,96200.0
2012-03-29 10:50:00,29.55,29.56,29.49,29.53,66200.0,24.8262,24.8346,24.7758,24.8094,66200.0
2012-03-29 11:00:00,29.53,29.54,29.48,29.53,45400.0,24.8094,24.8178,24.7674,24.8094,45400.0
2012-03-29 11:10:00,29.54,29.54,29.46,29.47,76600.0,24.8178,24.8178,24.7506,24.759,76600.0
2012-03-29 11:20:00,29.48,29.48,29.42,29.42,75400.0,24.7674,24.7674,24.717,24.717,75400.0
2012-03-29 11:30:00,29.41,29.43,29.34,29.34,46800.0,24.7086,24.7254,24.6498,24.6498,46800.0
2012-03-29 11:40:00,29.34,29.36,29.31,29.32,96600.0,24.6498,24.6666,24.6246,24.633,96600.0
2012-03-29 11:50:00,29.31,29.32,29.21,29.24,153800.0,24.6246,24.633,24.5406,24.5658,153800.0
2012-03-29 12:00:00,29.25,29.31,29.25,29.3,51400.0,24.5742,24.6246,24.5742,24.6162,51400.0
2012-03-29 12:10:00,29.29,29.32,29.27,29.28,43200.0,24.6078,24.633,24.591,24.5994,43200.0
2012-03-29 12:20:00,29.29,29.29,29.25,29.25,67200.0,24.6078,24.6078,24.5742,24.5742,67200.0
2012-03-29 12:30:00,29.25,29.25,29.2,29.22,61800.0,24.5742,24.5742,24.5322,24.549,61800.0
2012-03-29 12:40:00,29.22,29.25,29.19,29.2,40200.0,24.549,24.5742,24.5238,24.5322,40200.0
2012-03-29 12:50:00,29.2,29.28,29.2,29.27,88800.0,24.5322,24.5994,24.5322,24.591,88800.0
2012-03-29 13:00:00,29.27,29.28,29.24,29.25,33600.0,24.591,24.5994,24.5658,24.5742,33600.0
2012-03-29 13:10:00,29.25,29.25,29.22,29.24,60400.0,24.5742,24.5742,24.549,24.5658,60400.0
2012-03-29 13:20:00,29.24,29.27,29.24,29.27,57600.0,24.5658,24.591,24.5658,24.591,57600.0
2012-03-29 13:30:00,29.27,29.28,29.25,29.27,40800.0,24.591,24.5994,24.5742,24.591,40800.0
2012-03-29 13:40:00,29.28,29.31,29.25,29.25,85400.0,24.5994,24.6246,24.5742,24.5742,85400.0
2012-03-29 13:50:00,29.26,29.29,29.25,29.28,119800.0,24.5826,24.6078,24.5742,24.5994,119800.0
2012-03-29 14:00:00,29.28,29.32,29.28,29.31,73600.0,24.5994,24.633,24.5994,24.6246,73600.0
2012-03-29 14:10:00,29.32,29.35,29.31,29.34,51200.0,24.633,24.6582,24.6246,24.6498,51200.0
2012-03-29 14:20:00,29.34,29.41,29.33,29.4,570000.0,24.6498,24.7086,24.6414,24.7002,570000.0
2012-03-29 14:30:00,29.4,29.4,29.36,29.39,35800.0,24.7002,24.7002,24.6666,24.6918,35800.0
2012-03-29 14:40:00,29.39,29.39,29.36,29.37,56800.0,24.6918,24.6918,24.6666,24.675,56800.0
2012-03-29 14:50:00,29.38,29.38,29.35,29.35,36600.0,24.6834,24.6834,24.6582,24.6582,36600.0
2012-03-29 15:00:00,29.35,29.36,29.33,29.36,46600.0,24.6582,24.6666,24.6414,24.6666,46600.0
2012-03-29 15:10:00,29.36,29.38,29.36,29.38,137600.0,24.6666,24.6834,24.6666,24.6834,137600.0
2012-03-29 15:20:00,29.38,29.38,29.3,29.32,59600.0,24.6834,24.6834,24.6162,24.633,59600.0
2012-03-29 15:30:00,29.31,29.36,29.31,29.36,52000.0,24.6246,24.6666,24.6246,24.6666,52000.0
2012-03-29 15:40:00,29.36,29.4,29.36,29.36,101200.0,24.6666,24.7002,24.6666,24.6666,101200.0
2012-03-29 15:50:00,29.36,29.39,29.36,29.37,429200.0,24.6666,24.6918,24.6666,24.675,429200.0
2012-03-30 09:30:00,29.5,29.5,29.3,29.3,77000.0,24.7842,24.7842,24.6162,24.6162,77000.0
2012-03-30 09:40:00,29.3,29.35,29.22,29.22,186400.0,24.6162,24.6582,24.549,24.549,186400.0
2012-03-30 09:50:00,29.24,29.27,29.15,29.16,103600.0,24.5658,24.591,24.4902,24.4986,103600.0
2012-03-30 10:00:00,29.16,29.28,29.11,29.16,213800.0,24.4986,24.5994,24.4566,24.4986,213800.0
2012-03-30 10:10:00,29.16,29.25,29.11,29.15,207000.0,24.4986,24.5742,24.4566,24.4902,207000.0
2012-03-30 10:20:00,29.15,29.2,29.13,29.14,91400.0,24.4902,24.5322,24.4734,24.4818,91400.0
2012-03-30 10:30:00,29.15,29.16,29.08,29.09,71200.0,24.4902,24.4986,24.4314,24.4398,71200.0
2012-03-30 10:40:00,29.08,29.09,29.03,29.06,53200.0,24.4314,24.4398,24.3894,24.4146,53200.0
2012-03-30 10:50:00,29.06,29.07,29.02,29.03,32400.0,24.4146,24.423,24.381,24.3894,32400.0
2012-03-30 11:00:00,29.03,29.15,29.03,29.13,52200.0,24.3894,24.4902,24.3894,24.4734,52200.0
2012-03-30 11:10:00,29.14,29.21,29.14,29.2,63600.0,24.4818,24.5406,24.4818,24.5322,63600.0
2012-03-30 11:20:00,29.21,29.24,29.18,29.23,59400.0,24.5406,24.5658,24.5154,24.5574,59400.0
2012-03-30 11:30:00,29.23,29.24,29.17,29.19,98600.0,24.5574,24.5658,24.507,24.5238,98600.0
2012-03-30 11:40:00,29.19,29.19,29.14,29.16,90000.0,24.5238,24.5238,24.4818,24.4986,90000.0
2012-03-30 11:50:00,29.16,29.2,29.16,29.16,47800.0,24.4986,24.5322,24.4986,24.4986,47800.0
2012-03-30 12:00:00,29.16,29.17,29.15,29.16,55800.0,24.4986,24.507,24.4902,24.4986,55800.0
2012-03-30 12:10:00,29.17,29.18,29.17,29.18,24200.0,24.507,24.5154,24.507,24.5154,24200.0
2012-03-30 12:20:00,29.18,29.18,29.17,29.18,31000.0,24.5154,24.5154,24.507,24.5154,31000.0
2012-03-30 12:30:00,29.18,29.18,29.16,29.18,44200.0,24.5154,24.5154,24.4986,24.5154,44200.0
2012-03-30 12:40:00,29.18,29.24,29.18,29.24,96600.0,24.5154,24.5658,24.5154,24.5658,96600.0
2012-03-30 12:50:00,29.24,29.24,29.2,29.2,53800.0,24.5658,24.5658,24.5322,24.5322,53800.0
2012-03-30 13:00:00,29.21,29.24,29.2,29.21,34800.0,24.5406,24.5658,24.5322,24.5406,34800.0
2012-03-30 13:10:00,29.21,29.24,29.21,29.22,35400.0,24.5406,24.5658,24.5406,24.549,35400.0
2012-03-30 13:20:00,29.23,29.23,29.22,29.23,22200.0,24.5574,24.5574,24.549,24.5574,22200.0
2012-03-30 13:30:00,29.23,29.23,29.22,29.22,32400.0,24.5574,24.5574,24.549,24.549,32400.0
2012-03-30 13:40:00,29.22,29.23,29.2,29.21,40000.0,24.549,24.5574,24.5322,24.5406,40000.0
2012-03-30 13:50:00,29.2,29.23,29.2,29.22,36000.0,24.5322,24.5574,24.5322,24.549,36000.0
2012-03-30 14:00:00,29.22,29.24,29.21,29.21,42600.0,24.549,24.5658,24.5406,24.5406,42600.0
2012-03-30 14:10:00,29.21,29.22,29.2,29.21,107600.0,24.5406,24.549,24.5322,24.5406,107600.0
2012-03-30 14:20:00,29.21,29.22,29.19,29.2,61800.0,24.5406,24.549,24.5238,24.5322,61800.0
2012-03-30 14:30:00,29.21,29.21,29.18,29.18,20400.0,24.5406,24.5406,24.5154,24.5154,20400.0
2012-03-30 14:40:00,29.19,29.21,29.18,29.19,36600.0,24.5238,24.5406,24.5154,24.5238,36600.0
2012-03-30 14:50:00,29.19,29.22,29.15,29.16,33200.0,24.5238,24.549,24.4902,24.4986,33200.0
2012-03-30 15:00:00,29.16,29.18,29.14,29.16,70400.0,24.4986,24.5154,24.4818,24.4986,70400.0
2012-03-30 15:10:00,29.16,29.17,29.14,29.17,90800.0,24.4986,24.507,24.4818,24.507,90800.0
2012-03-30 15:20:00,29.17,29.21,29.16,29.21,73200.0,24.507,24.5406,24.4986,24.5406,73200.0
2012-03-30 15:30:00,29.21,29.27,29.21,29.26,109200.0,24.5406,24.591,24.5406,24.5826,109200.0
2012-03-30 15:40:00,29.25,29.27,29.21,29.21,183400.0,24.5742,24.591,24.5406,24.5406,183400.0
2012-03-30 15:50:00,29.2,29.21,28.98,29.05,800400.0,24.5322,24.5406,24.3474,24.4062,800400.0
2012-04-02 09:30:00,29.11,29.33,29.11,29.27,333000.0,24.4566,24.6414,24.4566,24.591,333000.0
2012-04-02 09:40:00,29.27,29.42,29.27,29.38,175600.0,24.591,24.717,24.591,24.6834,175600.0
2012-04-02 09:50:00,29.38,29.41,29.31,29.32,81400.0,24.6834,24.7086,24.6246,24.633,81400.0
2012-04-02 10:00:00,29.32,29.38,29.31,29.36,123800.0,24.633,24.6834,24.6246,24.6666,123800.0
2012-04-02 10:10:00,29.36,29.37,29.24,29.25,130800.0,24.6666,24.675,24.5658,24.5742,130800.0
2012-04-02 10:20:00,29.25,29.34,29.25,29.34,68000.0,24.5742,24.6498,24.5742,24.6498,68000.0
2012-04-02 10:30:00,29.34,29.36,29.3,29.32,60000.0,24.6498,24.6666,24.6162,24.633,60000.0
2012-04-02 10:40:00,29.31,29.33,29.29,29.29,30800.0,24.6246,24.6414,24.6078,24.6078,30800.0
2012-04-02 10:50:00,29.29,29.3,29.24,29.28,50600.0,24.6078,24.6162,24.5658,24.5994,50600.0
2012-04-02 11:00:00,29.28,29.28,29.18,29.19,61000.0,24.5994,24.5994,24.5154,24.5238,61000.0
2012-04-02 11:10:00,29.18,29.25,29.17,29.17,184200.0,24.5154,24.5742,24.507,24.507,184200.0
2012-04-02 11:20:00,29.18,29.2,29.15,29.16,39600.0,24.5154,24.5322,24.4902,24.4986,39600.0
2012-04-02 11:30:00,29.15,29.16,29.14,29.16,31600.0,24.4902,24.4986,24.4818,24.4986,31600.0
2012-04-02 11:40:00,29.16,29.22,29.16,29.22,37600.0,24.4986,24.549,24.4986,24.549,37600.0
2012-04-02 11:50:00,29.22,29.24,29.18,29.18,63200.0,24.549,24.5658,24.5154,24.5154,63200.0
2012-04-02 12:00:00,29.18,29.23,29.18,29.23,73200.0,24.5154,24.5574,24.5154,24.5574,73200.0
2012-04-02 12:10:00,29.23,29.25,29.22,29.24,46600.0,24.5574,24.5742,24.549,24.5658,46600.0
2012-04-02 12:20:00,29.24,29.25,29.23,29.24,42600.0,24.5658,24.5742,24.5574,24.5658,42600.0
2012-04-02 12:30:00,29.24,29.27,29.24,29.25,35200.0,24.5658,24.591,24.5658,24.5742,35200.0
2012-04-02 12:40:00,29.25,29.25,29.25,29.25,78200.0,24.5742,24.5742,24.5742,24.5742,78200.0
2012-04-02 12:50:00,29.25,29.27,29.24,29.25,91600.0,24.5742,24.591,24.5658,24.5742,91600.0
2012-04-02 13:00:00,29.24,29.25,29.24,29.24,31000.0,24.5658,24.5742,24.5658,24.5658,31000.0
2012-04-02 13:10:00,29.25,29.28,29.23,29.25,54000.0,24.5742,24.5994,24.5574,24.5742,54000.0
2012-04-02 13:20:00,29.26,29.27,29.24,29.24,56200.0,24.5826,24.591,24.5658,24.5658,56200.0
2012-04-02 13:30:00,29.24,29.25,29.22,29.23,44000.0,24.5658,24.5742,24.549,24.5574,44000.0
2012-04-02 13:40:00,29.23,29.28,29.23,29.27,48200.0,24.5574,24.5994,24.5574,24.591,48200.0
2012-04-02 13:50:00,29.27,29.27,29.21,29.21,40800.0,24.591,24.591,24.5406,24.5406,40800.0
2012-04-02 14:00:00,29.21,29.25,29.21,29.24,43000.0,24.5406,24.5742,24.5406,24.5658,43000.0
2012-04-02 14:10:00,29.24,29.26,29.22,29.23,68000.0,24.5658,24.5826,24.549,24.5574,68000.0
2012-04-02 14:20:00,29.23,29.24,29.23,29.23,31000.0,24.5574,24.5658,24.5574,24.5574,31000.0
2012-04-02 14:30:00,29.23,29.29,29.23,29.27,36400.0,24.5574,24.6078,24.5574,24.591,36400.0
2012-04-02 14:40:00,29.27,29.29,29.25,29.25,57600.0,24.591,24.6078,24.5742,24.5742,57600.0
2012-04-02 14:50:00,29.26,29.27,29.24,29.25,75800.0,24.5826,24.591,24.5658,24.5742,75800.0
2012-04-02 15:00:00,29.25,29.28,29.25,29.28,97200.0,24.5742,24.5994,24.5742,24.5994,97200.0
2012-04-02 15:10:00,29.28,29.3,29.28,29.3,75000.0,24.5994,24.6162,24.5994,24.6162,75000.0
2012-04-02 15:20:00,29.3,29.3,29.28,29.29,71800.0,24.6162,24.6162,24.5994,24.6078,71800.0
2012-04-02 15:30:00,29.29,29.29,29.26,29.26,131400.0,24.6078,24.6078,24.5826,24.5826,131400.0
2012-04-02 15:40:00,29.26,29.26,29.22,29.22,170200.0,24.5826,24.5826,24.549,24.549,170200.0
2012-04-02 15:50:00,29.23,29.29,29.23,29.27,858200.0,24.5574,24.6078,24.5574,24.591,858200.0
2012-04-03 09:30:00,29.21,29.34,29.16,29.34,142400.0,24.5406,24.6498,24.4986,24.6498,142400.0
2012-04-03 09:40:00,29.34,29.34,29.21,29.29,137200.0,24.6498,24.6498,24.5406,24.6078,137200.0
2012-04-03 09:50:00,29.32,29.35,29.25,29.34,86000.0,24.633,24.6582,24.5742,24.6498,86000.0
2012-04-03 10:00:00,29.36,29.41,29.33,29.35,174400.0,24.6666,24.7086,24.6414,24.6582,174400.0
2012-04-03 10:10:00,29.35,29.36,29.29,29.3,57600.0,24.6582,24.6666,24.6078,24.6162,57600.0
2012-04-03 10:20:00,29.3,29.32,29.27,29.29,120200.0,24.6162,24.633,24.591,24.6078,120200.0
2012-04-03 10:30:00,29.29,29.32,29.28,29.29,118200.0,24.6078,24.633,24.5994,24.6078,118200.0
2012-04-03 10:40:00,29.29,29.35,29.29,29.3,124200.0,24.6078,24.6582,24.6078,24.6162,124200.0
2012-04-03 10:50:00,29.31,29.34,29.29,29.31,42800.0,24.6246,24.6498,24.6078,24.6246,42800.0
2012-04-03 11:00:00,29.31,29.36,29.3,29.36,120400.0,24.6246,24.6666,24.6162,24.6666,120400.0
2012-04-03 11:10:00,29.35,29.36,29.29,29.3,102600.0,24.6582,24.6666,24.6078,24.6162,102600.0
2012-04-03 11:20:00,29.3,29.3,29.25,29.25,50000.0,24.6162,24.6162,24.5742,24.5742,50000.0
2012-04-03 11:30:00,29.25,29.25,29.19,29.21,113000.0,24.5742,24.5742,24.5238,24.5406,113000.0
2012-04-03 11:40:00,29.2,29.22,29.17,29.18,92400.0,24.5322,24.549,24.507,24.5154,92400.0
2012-04-03 11:50:00,29.18,29.21,29.16,29.2,88200.0,24.5154,24.5406,24.4986,24.5322,88200.0
2012-04-03 12:00:00,29.2,29.21,29.17,29.18,91400.0,24.5322,24.5406,24.507,24.5154,91400.0
2012-04-03 12:10:00,29.18,29.18,29.14,29.15,70400.0,24.5154,24.5154,24.4818,24.4902,70400.0
2012-04-03 12:20:00,29.15,29.15,29.15,29.15,27800.0,24.4902,24.4902,24.4902,24.4902,27800.0
2012-04-03 12:30:00,29.15,29.18,29.15,29.17,65600.0,24.4902,24.5154,24.4902,24.507,65600.0
2012-04-03 12:40:00,29.17,29.18,29.15,29.16,53800.0,24.507,24.5154,24.4902,24.4986,53800.0
2012-04-03 12:50:00,29.16,29.19,29.16,29.18,41400.0,24.4986,24.5238,24.4986,24.5154,41400.0
2012-04-03 13:00:00,29.18,29.2,29.16,29.2,45000.0,24.5154,24.5322,24.4986,24.5322,45000.0
2012-04-03 13:10:00,29.19,29.19,29.17,29.18,40400.0,24.5238,24.5238,24.507,24.5154,40400.0
2012-04-03 13:20:00,29.18,29.2,29.1,29.1,191200.0,24.5154,24.5322,24.4482,24.4482,191200.0
2012-04-03 13:30:00,29.1,29.14,29.09,29.13,94400.0,24.4482,24.4818,24.4398,24.4734,94400.0
2012-04-03 13:40:00,29.13,29.17,29.11,29.16,78600.0,24.4734,24.507,24.4566,24.4986,78600.0
2012-04-03 13:50:00,29.16,29.21,29.16,29.19,68400.0,24.4986,24.5406,24.4986,24.5238,68400.0
2012-04-03 14:00:00,29.19,29.19,29.07,29.13,201200.0,24.5238,24.5238,24.423,24.4734,201200.0
2012-04-03 14:10:00,29.13,29.15,29.08,29.15,99400.0,24.4734,24.4902,24.4314,24.4902,99400.0
2012-04-03 14:20:00,29.15,29.15,29.09,29.12,56000.0,24.4902,24.4902,24.4398,24.465,56000.0
2012-04-03 14:30:00,29.13,29.13,29.05,29.05,118000.0,24.4734,24.4734,24.4062,24.4062,118000.0
2012-04-03 14:40:00,29.06,29.14,29.05,29.14,119000.0,24.4146,24.4818,24.4062,24.4818,119000.0
2012-04-03 14:50:00,29.14,29.16,29.13,29.16,89000.0,24.4818,24.4986,24.4734,24.4986,89000.0
2012-04-03 15:00:00,29.15,29.22,29.14,29.2,90000.0,24.4902,24.549,24.4818,24.5322,90000.0
2012-04-03 15:10:00,29.21,29.25,29.2,29.22,92600.0,24.5406,24.5742,24.5322,24.549,92600.0
2012-04-03 15:20:00,29.22,29.23,29.16,29.16,67000.0,24.549,24.5574,24.4986,24.4986,67000.0
2012-04-03 15:30:00,29.16,29.24,29.15,29.21,98400.0,24.4986,24.5658,24.4902,24.5406,98400.0
2012-04-03 15:40:00,29.21,29.24,29.21,29.22,133400.0,24.5406,24.5658,24.5406,24.549,133400.0
2012-04-03 15:50:00,29.22,29.24,29.19,29.2,398000.0,24.549,24.5658,24.5238,24.5322,398000.0
2012-04-04 09:30:00,29.05,29.26,29.01,29.18,139600.0,24.4062,24.5826,24.3726,24.5154,139600.0
2012-04-04 09:40:00,29.17,29.18,29.08,29.11,99000.0,24.507,24.5154,24.4314,24.4566,99000.0
2012-04-04 09:50:00,29.11,29.3,29.11,29.3,76400.0,24.4566,24.6162,24.4566,24.6162,76400.0
2012-04-04 10:00:00,29.29,29.31,29.17,29.17,116000.0,24.6078,24.6246,24.507,24.507,116000.0
2012-04-04 10:10:00,29.17,29.18,29.11,29.15,84200.0,24.507,24.5154,24.4566,24.4902,84200.0
2012-04-04 10:20:00,29.15,29.17,29.1,29.13,112200.0,24.4902,24.507,24.4482,24.4734,112200.0
2012-04-04 10:30:00,29.13,29.18,29.1,29.17,56200.0,24.4734,24.5154,24.4482,24.507,56200.0
2012-04-04 10:40:00,29.17,29.18,29.14,29.14,37400.0,24.507,24.5154,24.4818,24.4818,37400.0
2012-04-04 10:50:00,29.14,29.14,29.03,29.05,111400.0,24.4818,24.4818,24.3894,24.4062,111400.0
2012-04-04 11:00:00,29.05,29.08,29.03,29.07,78000.0,24.4062,24.4314,24.3894,24.423,78000.0
2012-04-04 11:10:00,29.08,29.11,29.06,29.09,77800.0,24.4314,24.4566,24.4146,24.4398,77800.0
2012-04-04 11:20:00,29.08,29.13,29.06,29.13,60800.0,24.4314,24.4734,24.4146,24.4734,60800.0
2012-04-04 11:30:00,29.13,29.15,29.12,29.14,34600.0,24.4734,24.4902,24.465,24.4818,34600.0
2012-04-04 11:40:00,29.14,29.15,29.08,29.09,44200.0,24.4818,24.4902,24.4314,24.4398,44200.0
2012-04-04 11:50:00,29.09,29.1,29.07,29.09,43200.0,24.4398,24.4482,24.423,24.4398,43200.0
2012-04-04 12:00:00,29.09,29.09,29.06,29.08,34600.0,24.4398,24.4398,24.4146,24.4314,34600.0
2012-04-04 12:10:00,29.07,29.09,29.05,29.08,49400.0,24.423,24.4398,24.4062,24.4314,49400.0
2012-04-04 12:20:00,29.08,29.11,29.07,29.08,53000.0,24.4314,24.4566,24.423,24.4314,53000.0
2012-04-04 12:30:00,29.08,29.1,29.04,29.09,43400.0,24.4314,24.4482,24.3978,24.4398,43400.0
2012-04-04 12:40:00,29.09,29.1,29.03,29.05,59400.0,24.4398,24.4482,24.3894,24.4062,59400.0
2012-04-04 12:50:00,29.06,29.08,29.05,29.06,45400.0,24.4146,24.4314,24.4062,24.4146,45400.0
2012-04-04 13:00:00,29.05,29.08,29.02,29.03,51200.0,24.4062,24.4314,24.381,24.3894,51200.0
2012-04-04 13:10:00,29.03,29.03,29.0,29.01,37000.0,24.3894,24.3894,24.3642,24.3726,37000.0
2012-04-04 13:20:00,29.01,29.03,29.0,29.01,51600.0,24.3726,24.3894,24.3642,24.3726,51600.0
2012-04-04 13:30:00,29.01,29.05,29.0,29.04,67800.0,24.3726,24.4062,24.3642,24.3978,67800.0
2012-04-04 13:40:00,29.04,29.07,29.04,29.06,51000.0,24.3978,24.423,24.3978,24.4146,51000.0
2012-04-04 13:50:00,29.06,29.1,29.06,29.1,37800.0,24.4146,24.4482,24.4146,24.4482,37800.0
2012-04-04 14:00:00,29.1,29.13,29.1,29.11,56200.0,24.4482,24.4734,24.4482,24.4566,56200.0
2012-04-04 14:10:00,29.11,29.15,29.11,29.12,49000.0,24.4566,24.4902,24.4566,24.465,49000.0
2012-04-04 14:20:00,29.12,29.14,29.11,29.13,47000.0,24.465,24.4818,24.4566,24.4734,47000.0
2012-04-04 14:30:00,29.13,29.17,29.11,29.17,122600.0,24.4734,24.507,24.4566,24.507,122600.0
2012-04-04 14:40:00,29.16,29.18,29.15,29.16,83000.0,24.4986,24.5154,24.4902,24.4986,83000.0
2012-04-04 14:50:00,29.16,29.18,29.16,29.18,64200.0,24.4986,24.5154,24.4986,24.5154,64200.0
2012-04-04 15:00:00,29.18,29.22,29.17,29.22,85400.0,24.5154,24.549,24.507,24.549,85400.0
2012-04-04 15:10:00,29.22,29.26,29.22,29.25,115200.0,24.549,24.5826,24.549,24.5742,115200.0
2012-04-04 15:20:00,29.25,29.25,29.2,29.23,141200.0,24.5742,24.5742,24.5322,24.5574,141200.0
2012-04-04 15:30:00,29.23,29.3,29.21,29.22,182200.0,24.5574,24.6162,24.5406,24.549,182200.0
2012-04-04 15:40:00,29.22,29.23,29.15,29.18,249600.0,24.549,24.5574,24.4902,24.5154,249600.0
2012-04-04 15:50:00,29.18,29.21,29.11,29.19,476000.0,24.5154,24.5406,24.4566,24.5238,476000.0
2012-04-05 09:30:00,29.72,29.85,29.16,29.24,321800.0,24.9691,25.0783,24.4986,24.5658,321800.0
2012-04-05 09:40:00,29.24,29.49,29.23,29.47,131600.0,24.5658,24.7758,24.5574,24.759,131600.0
2012-04-05 09:50:00,29.47,29.49,29.4,29.42,60000.0,24.759,24.7758,24.7002,24.717,60000.0
2012-04-05 10:00:00,29.41,29.44,29.39,29.42,134000.0,24.7086,24.7338,24.6918,24.717,134000.0
2012-04-05 10:10:00,29.42,29.45,29.4,29.45,112400.0,24.717,24.7422,24.7002,24.7422,112400.0
2012-04-05 10:20:00,29.45,29.48,29.42,29.47,129200.0,24.7422,24.7674,24.717,24.759,129200.0
2012-04-05 10:30:00,29.47,29.61,29.47,29.61,190000.0,24.759,24.8766,24.759,24.8766,190000.0
2012-04-05 10:40:00,29.62,29.68,29.61,29.68,119400.0,24.885,24.9355,24.8766,24.9355,119400.0
2012-04-05 10:50:00,29.68,29.75,29.68,29.75,177600.0,24.9355,24.9943,24.9355,24.9943,177600.0
2012-04-05 11:00:00,29.75,29.89,29.73,29.86,280600.0,24.9943,25.1119,24.9775,25.0867,280600.0
2012-04-05 11:10:00,29.86,29.92,29.83,29.88,244200.0,25.0867,25.1371,25.0615,25.1035,244200.0
2012-04-05 11:20:00,29.89,29.93,29.86,29.91,121000.0,25.1119,25.1455,25.0867,25.1287,121000.0
2012-04-05 11:30:00,29.9,29.97,29.88,29.9,186400.0,25.1203,25.1791,25.1035,25.1203,186400.0
2012-04-05 11:40:00,29.91,29.97,29.88,29.96,92800.0,25.1287,25.1791,25.1035,25.1707,92800.0
2012-04-05 11:50:00,29.97,30.0,29.95,29.99,158600.0,25.1791,25.2043,25.1623,25.1959,158600.0
2012-04-05 12:00:00,29.99,30.0,29.97,29.98,116000.0,25.1959,25.2043,25.1791,25.1875,116000.0
2012-04-05 12:10:00,29.98,30.0,29.97,29.99,65000.0,25.1875,25.2043,25.1791,25.1959,65000.0
2012-04-05 12:20:00,29.98,30.01,29.98,30.0,77000.0,25.1875,25.2127,25.1875,25.2043,77000.0
2012-04-05 12:30:00,30.0,30.0,29.99,29.99,100800.0,25.2043,25.2043,25.1959,25.1959,100800.0
2012-04-05 12:40:00,29.99,30.01,29.98,30.0,229400.0,25.1959,25.2127,25.1875,25.2043,229400.0
2012-04-05 12:50:00,30.0,30.01,29.99,30.0,76000.0,25.2043,25.2127,25.1959,25.2043,76000.0
2012-04-05 13:00:00,30.0,30.01,29.98,30.0,125400.0,25.2043,25.2127,25.1875,25.2043,125400.0
2012-04-05 13:10:00,30.0,30.0,29.93,29.93,143200.0,25.2043,25.2043,25.1455,25.1455,143200.0
2012-04-05 13:20:00,29.93,29.97,29.93,29.96,43400.0,25.1455,25.1791,25.1455,25.1707,43400.0
2012-04-05 13:30:00,29.95,29.95,29.91,29.94,87200.0,25.1623,25.1623,25.1287,25.1539,87200.0
2012-04-05 13:40:00,29.94,29.94,29.89,29.89,102400.0,25.1539,25.1539,25.1119,25.1119,102400.0
2012-04-05 13:50:00,29.89,29.89,29.77,29.78,155000.0,25.1119,25.1119,25.0111,25.0195,155000.0
2012-04-05 14:00:00,29.77,29.82,29.77,29.82,86600.0,25.0111,25.0531,25.0111,25.0531,86600.0
2012-04-05 14:10:00,29.82,29.86,29.81,29.86,56200.0,25.0531,25.0867,25.0447,25.0867,56200.0
2012-04-05 14:20:00,29.87,29.88,29.84,29.84,89000.0,25.0951,25.1035,25.0699,25.0699,89000.0
2012-04-05 14:30:00,29.84,29.85,29.78,29.78,53200.0,25.0699,25.0783,25.0195,25.0195,53200.0
2012-04-05 14:40:00,29.78,29.82,29.77,29.82,86600.0,25.0195,25.0531,25.0111,25.0531,86600.0
2012-04-05 14:50:00,29.82,29.86,29.79,29.85,78800.0,25.0531,25.0867,25.0279,25.0783,78800.0
2012-04-05 15:00:00,29.85,29.86,29.85,29.85,79200.0,25.0783,25.0867,25.0783,25.0783,79200.0
2012-04-05 15:10:00,29.85,29.86,29.82,29.86,85600.0,25.0783,25.0867,25.0531,25.0867,85600.0
2012-04-05 15:20:00,29.85,29.86,29.85,29.85,84000.0,25.0783,25.0867,25.0783,25.0783,84000.0
2012-04-05 15:30:00,29.85,29.87,29.85,29.87,140200.0,25.0783,25.0951,25.0783,25.0951,140200.0
2012-04-05 15:40:00,29.87,29.91,29.85,29.85,166000.0,25.0951,25.1287,25.0783,25.0783,166000.0
2012-04-05 15:50:00,29.85,29.91,29.85,29.91,367600.0,25.0783,25.1287,25.0783,25.1287,367600.0
2012-04-09 09:30:00,29.47,29.58,29.27,29.58,237600.0,24.759,24.8514,24.591,24.8514,237600.0
2012-04-09 09:40:00,29.58,29.61,29.55,29.57,338400.0,24.8514,24.8766,24.8262,24.843,338400.0
2012-04-09 09:50:00,29.58,29.58,29.49,29.52,400200.0,24.8514,24.8514,24.7758,24.801,400200.0
2012-04-09 10:00:00,29.5,29.55,29.49,29.5,195000.0,24.7842,24.8262,24.7758,24.7842,195000.0
2012-04-09 10:10:00,29.52,29.55,29.49,29.52,165000.0,24.801,24.8262,24.7758,24.801,165000.0
2012-04-09 10:20:00,29.52,29.6,29.5,29.57,151200.0,24.801,24.8682,24.7842,24.843,151200.0
2012-04-09 10:30:00,29.57,29.57,29.51,29.52,87200.0,24.843,24.843,24.7926,24.801,87200.0
2012-04-09 10:40:00,29.53,29.6,29.53,29.58,111200.0,24.8094,24.8682,24.8094,24.8514,111200.0
2012-04-09 10:50:00,29.58,29.6,29.55,29.57,139200.0,24.8514,24.8682,24.8262,24.843,139200.0
2012-04-09 11:00:00,29.58,29.64,29.56,29.61,99800.0,24.8514,24.9019,24.8346,24.8766,99800.0
2012-04-09 11:10:00,29.62,29.65,29.6,29.64,66800.0,24.885,24.9103,24.8682,24.9019,66800.0
2012-04-09 11:20:00,29.64,29.67,29.63,29.64,113400.0,24.9019,24.9271,24.8934,24.9019,113400.0
2012-04-09 11:30:00,29.64,29.66,29.63,29.66,69800.0,24.9019,24.9187,24.8934,24.9187,69800.0
2012-04-09 11:40:00,29.66,29.67,29.65,29.67,51200.0,24.9187,24.9271,24.9103,24.9271,51200.0
2012-04-09 11:50:00,29.67,29.69,29.66,29.66,34200.0,24.9271,24.9439,24.9187,24.9187,34200.0
2012-04-09 12:00:00,29.66,29.68,29.64,29.67,64800.0,24.9187,24.9355,24.9019,24.9271,64800.0
2012-04-09 12:10:00,29.67,29.7,29.66,29.67,105000.0,24.9271,24.9523,24.9187,24.9271,105000.0
2012-04-09 12:20:00,29.66,29.67,29.63,29.64,31800.0,24.9187,24.9271,24.8934,24.9019,31800.0
2012-04-09 12:30:00,29.64,29.65,29.61,29.64,55800.0,24.9019,24.9103,24.8766,24.9019,55800.0
2012-04-09 12:40:00,29.65,29.65,29.6,29.63,69600.0,24.9103,24.9103,24.8682,24.8934,69600.0
2012-04-09 12:50:00,29.63,29.64,29.59,29.61,31000.0,24.8934,24.9019,24.8598,24.8766,31000.0
2012-04-09 13:00:00,29.61,29.61,29.59,29.6,25600.0,24.8766,24.8766,24.8598,24.8682,25600.0
2012-04-09 13:10:00,29.6,29.61,29.58,29.58,29000.0,24.8682,24.8766,24.8514,24.8514,29000.0
2012-04-09 13:20:00,29.58,29.59,29.55,29.56,63600.0,24.8514,24.8598,24.8262,24.8346,63600.0
2012-04-09 13:30:00,29.57,29.6,29.56,29.6,24800.0,24.843,24.8682,24.8346,24.8682,24800.0
2012-04-09 13:40:00,29.6,29.64,29.6,29.63,96000.0,24.8682,24.9019,24.8682,24.8934,96000.0
2012-04-09 13:50:00,29.63,29.64,29.61,29.63,62800.0,24.8934,24.9019,24.8766,24.8934,62800.0
2012-04-09 14:00:00,29.64,29.64,29.6,29.63,36600.0,24.9019,24.9019,24.8682,24.8934,36600.0
2012-04-09 14:10:00,29.63,29.64,29.6,29.64,49000.0,24.8934,24.9019,24.8682,24.9019,49000.0
2012-04-09 14:20:00,29.64,29.66,29.63,29.64,67800.0,24.9019,24.9187,24.8934,24.9019,67800.0
2012-04-09 14:30:00,29.63,29.66,29.62,29.64,53800.0,24.8934,24.9187,24.885,24.9019,53800.0
2012-04-09 14:40:00,29.65,29.65,29.62,29.64,50800.0,24.9103,24.9103,24.885,24.9019,50800.0
2012-04-09 14:50:00,29.64,29.64,29.6,29.61,47000.0,24.9019,24.9019,24.8682,24.8766,47000.0
2012-04-09 15:00:00,29.61,29.65,29.61,29.63,125200.0,24.8766,24.9103,24.8766,24.8934,125200.0
2012-04-09 15:10:00,29.63,29.65,29.62,29.62,84800.0,24.8934,24.9103,24.885,24.885,84800.0
2012-04-09 15:20:00,29.63,29.65,29.6,29.61,101600.0,24.8934,24.9103,24.8682,24.8766,101600.0
2012-04-09 15:30:00,29.61,29.66,29.61,29.65,94000.0,24.8766,24.9187,24.8766,24.9103,94000.0
2012-04-09 15:40:00,29.65,29.67,29.61,29.62,129600.0,24.9103,24.9271,24.8766,24.885,129600.0
2012-04-09 15:50:00,29.61,29.64,29.59,29.6,308200.0,24.8766,24.9019,24.8598,24.8682,308200.0
2012-04-10 09:30:00,29.41,29.55,29.28,29.36,218600.0,24.7086,24.8262,24.5994,24.6666,218600.0
2012-04-10 09:40:00,29.35,29.43,29.25,29.35,134800.0,24.6582,24.7254,24.5742,24.6582,134800.0
2012-04-10 09:50:00,29.35,29.37,29.32,29.32,83000.0,24.6582,24.675,24.633,24.633,83000.0
2012-04-10 10:00:00,29.31,29.31,29.19,29.22,118600.0,24.6246,24.6246,24.5238,24.549,118600.0
2012-04-10 10:10:00,29.22,29.25,29.2,29.2,114400.0,24.549,24.5742,24.5322,24.5322,114400.0
2012-04-10 10:20:00,29.19,29.19,29.08,29.17,93800.0,24.5238,24.5238,24.4314,24.507,93800.0
2012-04-10 10:30:00,29.17,29.34,29.16,29.33,142800.0,24.507,24.6498,24.4986,24.6414,142800.0
2012-04-10 10:40:00,29.32,29.37,29.28,29.36,97000.0,24.633,24.675,24.5994,24.6666,97000.0
2012-04-10 10:50:00,29.36,29.36,29.28,29.29,87200.0,24.6666,24.6666,24.5994,24.6078,87200.0
2012-04-10 11:00:00,29.29,29.35,29.28,29.35,82200.0,24.6078,24.6582,24.5994,24.6582,82200.0
2012-04-10 11:10:00,29.35,29.36,29.25,29.25,86200.0,24.6582,24.6666,24.5742,24.5742,86200.0
2012-04-10 11:20:00,29.25,29.34,29.24,29.32,86400.0,24.5742,24.6498,24.5658,24.633,86400.0
2012-04-10 11:30:00,29.32,29.39,29.32,29.34,173200.0,24.633,24.6918,24.633,24.6498,173200.0
2012-04-10 11:40:00,29.34,29.34,29.25,29.27,100400.0,24.6498,24.6498,24.5742,24.591,100400.0
2012-04-10 11:50:00,29.26,29.26,29.08,29.11,146600.0,24.5826,24.5826,24.4314,24.4566,146600.0
2012-04-10 12:00:00,29.1,29.14,29.05,29.06,72800.0,24.4482,24.4818,24.4062,24.4146,72800.0
2012-04-10 12:10:00,29.07,29.07,28.91,28.97,175200.0,24.423,24.423,24.2885,24.339,175200.0
2012-04-10 12:20:00,28.97,28.99,28.93,28.93,106000.0,24.339,24.3558,24.3053,24.3053,106000.0
2012-04-10 12:30:00,28.93,28.96,28.93,28.94,105600.0,24.3053,24.3306,24.3053,24.3138,105600.0
2012-04-10 12:40:00,28.94,28.94,28.86,28.87,66600.0,24.3138,24.3138,24.2465,24.2549,66600.0
2012-04-10 12:50:00,28.87,28.88,28.81,28.84,74200.0,24.2549,24.2633,24.2045,24.2297,74200.0
2012-04-10 13:00:00,28.84,28.87,28.82,28.83,82600.0,24.2297,24.2549,24.2129,24.2213,82600.0
2012-04-10 13:10:00,28.84,28.84,28.64,28.64,214400.0,24.2297,24.2297,24.0617,24.0617,214400.0
2012-04-10 13:20:00,28.64,28.77,28.64,28.76,109200.0,24.0617,24.1709,24.0617,24.1625,109200.0
2012-04-10 13:30:00,28.77,28.77,28.68,28.73,84800.0,24.1709,24.1709,24.0953,24.1373,84800.0
2012-04-10 13:40:00,28.73,28.8,28.71,28.78,77800.0,24.1373,24.1961,24.1205,24.1793,77800.0
2012-04-10 13:50:00,28.78,28.83,28.77,28.78,145400.0,24.1793,24.2213,24.1709,24.1793,145400.0
2012-04-10 14:00:00,28.78,28.8,28.76,28.79,89400.0,24.1793,24.1961,24.1625,24.1877,89400.0
2012-04-10 14:10:00,28.8,28.82,28.72,28.74,88200.0,24.1961,24.2129,24.1289,24.1457,88200.0
2012-04-10 14:20:00,28.74,28.74,28.67,28.71,110000.0,24.1457,24.1457,24.0869,24.1205,110000.0
2012-04-10 14:30:00,28.71,28.73,28.58,28.58,148000.0,24.1205,24.1373,24.0113,24.0113,148000.0
2012-04-10 14:40:00,28.58,28.63,28.58,28.61,138800.0,24.0113,24.0533,24.0113,24.0365,138800.0
2012-04-10 14:50:00,28.61,28.65,28.57,28.58,103200.0,24.0365,24.0701,24.0029,24.0113,103200.0
2012-04-10 15:00:00,28.58,28.58,28.48,28.51,297600.0,24.0113,24.0113,23.9273,23.9525,297600.0
2012-04-10 15:10:00,28.51,28.58,28.51,28.56,131000.0,23.9525,24.0113,23.9525,23.9945,131000.0
2012-04-10 15:20:00,28.56,28.61,28.55,28.59,157400.0,23.9945,24.0365,23.9861,24.0197,157400.0
2012-04-10 15:30:00,28.59,28.69,28.58,28.69,537000.0,24.0197,24.1037,24.0113,24.1037,537000.0
2012-04-10 15:40:00,28.69,28.72,28.68,28.68,464200.0,24.1037,24.1289,24.0953,24.0953,464200.0
2012-04-10 15:50:00,28.68,28.68,28.6,28.6,342800.0,24.0953,24.0953,24.0281,24.0281,342800.0
2012-04-11 09:30:00,28.77,28.96,28.7,28.9,208000.0,24.1709,24.3306,24.1121,24.2801,208000.0
2012-04-11 09:40:00,28.89,29.11,28.88,29.11,253600.0,24.2717,24.4566,24.2633,24.4566,253600.0
2012-04-11 09:50:00,29.11,29.18,29.06,29.09,107600.0,24.4566,24.5154,24.4146,24.4398,107600.0
2012-04-11 10:00:00,29.08,29.08,28.95,29.0,96600.0,24.4314,24.4314,24.3222,24.3642,96600.0
2012-04-11 10:10:00,29.0,29.05,28.97,28.99,63800.0,24.3642,24.4062,24.339,24.3558,63800.0
2012-04-11 10:20:00,28.99,29.02,28.97,28.97,65600.0,24.3558,24.381,24.339,24.339,65600.0
2012-04-11 10:30:00,28.99,29.07,28.97,29.07,102400.0,24.3558,24.423,24.339,24.423,102400.0
2012-04-11 10:40:00,29.07,29.08,28.98,28.98,54600.0,24.423,24.4314,24.3474,24.3474,54600.0
2012-04-11 10:50:00,28.98,29.03,28.95,29.01,125800.0,24.3474,24.3894,24.3222,24.3726,125800.0
2012-04-11 11:00:00,29.02,29.04,28.99,29.02,64600.0,24.381,24.3978,24.3558,24.381,64600.0
2012-04-11 11:10:00,29.03,29.06,29.02,29.06,39400.0,24.3894,24.4146,24.381,24.4146,39400.0
2012-04-11 11:20:00,29.05,29.09,29.03,29.06,99200.0,24.4062,24.4398,24.3894,24.4146,99200.0
2012-04-11 11:30:00,29.06,29.09,29.04,29.07,53200.0,24.4146,24.4398,24.3978,24.423,53200.0
2012-04-11 11:40:00,29.08,29.1,29.04,29.08,39400.0,24.4314,24.4482,24.3978,24.4314,39400.0
2012-04-11 11:50:00,29.09,29.1,29.06,29.07,42600.0,24.4398,24.4482,24.4146,24.423,42600.0
2012-04-11 12:00:00,29.06,29.09,29.04,29.05,79800.0,24.4146,24.4398,24.3978,24.4062,79800.0
2012-04-11 12:10:00,29.05,29.07,29.02,29.06,43800.0,24.4062,24.423,24.381,24.4146,43800.0
2012-04-11 12:20:00,29.06,29.07,29.03,29.03,43200.0,24.4146,24.423,24.3894,24.3894,43200.0
2012-04-11 12:30:00,29.03,29.1,29.03,29.06,38000.0,24.3894,24.4482,24.3894,24.4146,38000.0
2012-04-11 12:40:00,29.07,29.09,29.06,29.07,36800.0,24.423,24.4398,24.4146,24.423,36800.0
2012-04-11 12:50:00,29.06,29.1,29.06,29.07,35600.0,24.4146,24.4482,24.4146,24.423,35600.0
2012-04-11 13:00:00,29.07,29.09,29.04,29.09,88800.0,24.423,24.4398,24.3978,24.4398,88800.0
2012-04-11 13:10:00,29.1,29.11,29.08,29.1,105200.0,24.4482,24.4566,24.4314,24.4482,105200.0
2012-04-11 13:20:00,29.09,29.12,29.08,29.12,51600.0,24.4398,24.465,24.4314,24.465,51600.0
2012-04-11 13:30:00,29.13,29.13,29.08,29.11,45000.0,24.4734,24.4734,24.4314,24.4566,45000.0
2012-04-11 13:40:00,29.11,29.17,29.09,29.15,57400.0,24.4566,24.507,24.4398,24.4902,57400.0
2012-04-11 13:50:00,29.15,29.18,29.14,29.17,44800.0,24.4902,24.5154,24.4818,24.507,44800.0
2012-04-11 14:00:00,29.17,29.17,29.09,29.15,48800.0,24.507,24.507,24.4398,24.4902,48800.0
2012-04-11 14:10:00,29.16,29.17,29.11,29.13,52600.0,24.4986,24.507,24.4566,24.4734,52600.0
2012-04-11 14:20:00,29.13,29.18,29.13,29.17,26800.0,24.4734,24.5154,24.4734,24.507,26800.0
2012-04-11 14:30:00,29.18,29.18,29.11,29.14,55200.0,24.5154,24.5154,24.4566,24.4818,55200.0
2012-04-11 14:40:00,29.15,29.15,29.12,29.15,45800.0,24.4902,24.4902,24.465,24.4902,45800.0
2012-04-11 14:50:00,29.15,29.16,29.12,29.14,41200.0,24.4902,24.4986,24.465,24.4818,41200.0
2012-04-11 15:00:00,29.14,29.16,29.1,29.11,48200.0,24.4818,24.4986,24.4482,24.4566,48200.0
2012-04-11 15:10:00,29.11,29.11,29.05,29.07,55000.0,24.4566,24.4566,24.4062,24.423,55000.0
2012-04-11 15:20:00,29.07,29.07,29.02,29.05,72000.0,24.423,24.423,24.381,24.4062,72000.0
2012-04-11 15:30:00,29.05,29.08,29.03,29.04,102200.0,24.4062,24.4314,24.3894,24.3978,102200.0
2012-04-11 15:40:00,29.05,29.09,28.98,29.03,198800.0,24.4062,24.4398,24.3474,24.3894,198800.0
2012-04-11 15:50:00,29.03,29.08,29.03,29.06,197200.0,24.3894,24.4314,24.3894,24.4146,197200.0
2012-04-12 09:30:00,29.24,29.26,29.16,29.2,251400.0,24.5658,24.5826,24.4986,24.5322,251400.0
2012-04-12 09:40:00,29.21,29.43,29.18,29.36,227600.0,24.5406,24.7254,24.5154,24.6666,227600.0
2012-04-12 09:50:00,29.36,29.43,29.32,29.43,124200.0,24.6666,24.7254,24.633,24.7254,124200.0
2012-04-12 10:00:00,29.44,29.45,29.38,29.4,158600.0,24.7338,24.7422,24.6834,24.7002,158600.0
2012-04-12 10:10:00,29.39,29.43,29.36,29.38,157800.0,24.6918,24.7254,24.6666,24.6834,157800.0
2012-04-12 10:20:00,29.39,29.41,29.34,29.34,123600.0,24.6918,24.7086,24.6498,24.6498,123600.0
2012-04-12 10:30:00,29.34,29.48,29.32,29.48,184800.0,24.6498,24.7674,24.633,24.7674,184800.0
2012-04-12 10:40:00,29.49,29.62,29.48,29.61,204200.0,24.7758,24.885,24.7674,24.8766,204200.0
2012-04-12 10:50:00,29.61,29.64,29.6,29.63,133800.0,24.8766,24.9019,24.8682,24.8934,133800.0
2012-04-12 11:00:00,29.63,29.66,29.62,29.65,122600.0,24.8934,24.9187,24.885,24.9103,122600.0
2012-04-12 11:10:00,29.65,29.69,29.63,29.68,86400.0,24.9103,24.9439,24.8934,24.9355,86400.0
2012-04-12 11:20:00,29.69,29.8,29.69,29.72,179400.0,24.9439,25.0363,24.9439,24.9691,179400.0
2012-04-12 11:30:00,29.72,29.72,29.64,29.65,61400.0,24.9691,24.9691,24.9019,24.9103,61400.0
2012-04-12 11:40:00,29.65,29.65,29.61,29.61,55600.0,24.9103,24.9103,24.8766,24.8766,55600.0
2012-04-12 11:50:00,29.61,29.64,29.59,29.63,56800.0,24.8766,24.9019,24.8598,24.8934,56800.0
2012-04-12 12:00:00,29.63,29.64,29.54,29.56,76000.0,24.8934,24.9019,24.8178,24.8346,76000.0
2012-04-12 12:10:00,29.56,29.58,29.54,29.56,40600.0,24.8346,24.8514,24.8178,24.8346,40600.0
2012-04-12 12:20:00,29.56,29.58,29.55,29.56,56000.0,24.8346,24.8514,24.8262,24.8346,56000.0
2012-04-12 12:30:00,29.56,29.63,29.54,29.63,72000.0,24.8346,24.8934,24.8178,24.8934,72000.0
2012-04-12 12:40:00,29.63,29.68,29.63,29.68,56600.0,24.8934,24.9355,24.8934,24.9355,56600.0
2012-04-12 12:50:00,29.68,29.71,29.68,29.7,38000.0,24.9355,24.9607,24.9355,24.9523,38000.0
2012-04-12 13:00:00,29.71,29.71,29.61,29.64,62800.0,24.9607,24.9607,24.8766,24.9019,62800.0
2012-04-12 13:10:00,29.64,29.66,29.59,29.59,43800.0,24.9019,24.9187,24.8598,24.8598,43800.0
2012-04-12 13:20:00,29.59,29.6,29.57,29.57,35400.0,24.8598,24.8682,24.843,24.843,35400.0
2012-04-12 13:30:00,29.57,29.61,29.56,29.61,34400.0,24.843,24.8766,24.8346,24.8766,34400.0
2012-04-12 13:40:00,29.61,29.63,29.58,29.58,70000.0,24.8766,24.8934,24.8514,24.8514,70000.0
2012-04-12 13:50:00,29.58,29.61,29.53,29.53,50600.0,24.8514,24.8766,24.8094,24.8094,50600.0
2012-04-12 14:00:00,29.54,29.56,29.52,29.56,40800.0,24.8178,24.8346,24.801,24.8346,40800.0
2012-04-12 14:10:00,29.56,29.58,29.55,29.57,35200.0,24.8346,24.8514,24.8262,24.843,35200.0
2012-04-12 14:20:00,29.57,29.6,29.57,29.59,48800.0,24.843,24.8682,24.843,24.8598,48800.0
2012-04-12 14:30:00,29.59,29.6,29.57,29.59,56400.0,24.8598,24.8682,24.843,24.8598,56400.0
2012-04-12 14:40:00,29.59,29.62,29.59,29.59,42600.0,24.8598,24.885,24.8598,24.8598,42600.0
2012-04-12 14:50:00,29.59,29.63,29.59,29.59,77000.0,24.8598,24.8934,24.8598,24.8598,77000.0
2012-04-12 15:00:00,29.59,29.59,29.54,29.54,71400.0,24.8598,24.8598,24.8178,24.8178,71400.0
2012-04-12 15:10:00,29.54,29.56,29.53,29.56,36600.0,24.8178,24.8346,24.8094,24.8346,36600.0
2012-04-12 15:20:00,29.56,29.56,29.53,29.53,52000.0,24.8346,24.8346,24.8094,24.8094,52000.0
2012-04-12 15:30:00,29.53,29.57,29.52,29.55,101400.0,24.8094,24.843,24.801,24.8262,101400.0
2012-04-12 15:40:00,29.55,29.57,29.53,29.53,152000.0,24.8262,24.843,24.8094,24.8094,152000.0
2012-04-12 15:50:00,29.53,29.55,29.51,29.52,210400.0,24.8094,24.8262,24.7926,24.801,210400.0
2012-04-13 09:30:00,29.54,29.59,29.46,29.48,166800.0,24.8178,24.8598,24.7506,24.7674,166800.0
2012-04-13 09:40:00,29.46,29.68,29.45,29.65,161000.0,24.7506,24.9355,24.7422,24.9103,161000.0
2012-04-13 09:50:00,29.65,29.73,29.65,29.68,94000.0,24.9103,24.9775,24.9103,24.9355,94000.0
2012-04-13 10:00:00,29.68,29.75,29.64,29.68,183800.0,24.9355,24.9943,24.9019,24.9355,183800.0
2012-04-13 10:10:00,29.68,29.82,29.68,29.71,135400.0,24.9355,25.0531,24.9355,24.9607,135400.0
2012-04-13 10:20:00,29.71,29.73,29.6,29.6,104600.0,24.9607,24.9775,24.8682,24.8682,104600.0
2012-04-13 10:30:00,29.6,29.6,29.5,29.53,80600.0,24.8682,24.8682,24.7842,24.8094,80600.0
2012-04-13 10:40:00,29.52,29.52,29.39,29.41,93800.0,24.801,24.801,24.6918,24.7086,93800.0
2012-04-13 10:50:00,29.41,29.45,29.4,29.43,44400.0,24.7086,24.7422,24.7002,24.7254,44400.0
2012-04-13 11:00:00,29.43,29.6,29.43,29.59,147400.0,24.7254,24.8682,24.7254,24.8598,147400.0
2012-04-13 11:10:00,29.59,29.62,29.57,29.58,87000.0,24.8598,24.885,24.843,24.8514,87000.0
2012-04-13 11:20:00,29.58,29.63,29.58,29.61,60800.0,24.8514,24.8934,24.8514,24.8766,60800.0
2012-04-13 11:30:00,29.61,29.62,29.58,29.6,58200.0,24.8766,24.885,24.8514,24.8682,58200.0
2012-04-13 11:40:00,29.6,29.68,29.59,29.67,92400.0,24.8682,24.9355,24.8598,24.9271,92400.0
2012-04-13 11:50:00,29.66,29.67,29.58,29.58,39800.0,24.9187,24.9271,24.8514,24.8514,39800.0
2012-04-13 12:00:00,29.58,29.59,29.56,29.58,40400.0,24.8514,24.8598,24.8346,24.8514,40400.0
2012-04-13 12:10:00,29.58,29.58,29.55,29.56,40000.0,24.8514,24.8514,24.8262,24.8346,40000.0
2012-04-13 12:20:00,29.56,29.58,29.53,29.57,34000.0,24.8346,24.8514,24.8094,24.843,34000.0
2012-04-13 12:30:00,29.57,29.61,29.57,29.6,24200.0,24.843,24.8766,24.843,24.8682,24200.0
2012-04-13 12:40:00,29.6,29.64,29.59,29.64,36000.0,24.8682,24.9019,24.8598,24.9019,36000.0
2012-04-13 12:50:00,29.64,29.66,29.63,29.65,56800.0,24.9019,24.9187,24.8934,24.9103,56800.0
2012-04-13 13:00:00,29.64,29.66,29.62,29.63,30600.0,24.9019,24.9187,24.885,24.8934,30600.0
2012-04-13 13:10:00,29.63,29.7,29.63,29.65,48800.0,24.8934,24.9523,24.8934,24.9103,48800.0
2012-04-13 13:20:00,29.65,29.7,29.64,29.68,68200.0,24.9103,24.9523,24.9019,24.9355,68200.0
2012-04-13 13:30:00,29.68,29.7,29.66,29.7,73200.0,24.9355,24.9523,24.9187,24.9523,73200.0
2012-04-13 13:40:00,29.71,29.72,29.68,29.69,72600.0,24.9607,24.9691,24.9355,24.9439,72600.0
2012-04-13 13:50:00,29.69,29.7,29.63,29.63,40600.0,24.9439,24.9523,24.8934,24.8934,40600.0
2012-04-13 14:00:00,29.63,29.65,29.6,29.64,67800.0,24.8934,24.9103,24.8682,24.9019,67800.0
2012-04-13 14:10:00,29.64,29.65,29.62,29.64,42000.0,24.9019,24.9103,24.885,24.9019,42000.0
2012-04-13 14:20:00,29.64,29.68,29.61,29.61,103800.0,24.9019,24.9355,24.8766,24.8766,103800.0
2012-04-13 14:30:00,29.61,29.64,29.61,29.61,92000.0,24.8766,24.9019,24.8766,24.8766,92000.0
2012-04-13 14:40:00,29.61,29.64,29.6,29.62,145400.0,24.8766,24.9019,24.8682,24.885,145400.0
2012-04-13 14:50:00,29.63,29.64,29.59,29.59,115000.0,24.8934,24.9019,24.8598,24.8598,115000.0
2012-04-13 15:00:00,29.59,29.65,29.59,29.64,93400.0,24.8598,24.9103,24.8598,24.9019,93400.0
2012-04-13 15:10:00,29.64,29.66,29.64,29.65,63200.0,24.9019,24.9187,24.9019,24.9103,63200.0
2012-04-13 15:20:00,29.66,29.66,29.61,29.61,71000.0,24.9187,24.9187,24.8766,24.8766,71000.0
2012-04-13 15:30:00,29.61,29.62,29.55,29.56,90000.0,24.8766,24.885,24.8262,24.8346,90000.0
2012-04-13 15:40:00,29.56,29.59,29.53,29.55,115000.0,24.8346,24.8598,24.8094,24.8262,115000.0
2012-04-13 15:50:00,29.54,29.55,29.5,29.53,280400.0,24.8178,24.8262,24.7842,24.8094,280400.0
2012-04-16 09:30:00,29.55,29.61,29.42,29.54,227800.0,24.8262,24.8766,24.717,24.8178,227800.0
2012-04-16 09:40:00,29.54,29.64,29.51,29.53,157400.0,24.8178,24.9019,24.7926,24.8094,157400.0
2012-04-16 09:50:00,29.53,29.53,29.39,29.4,223400.0,24.8094,24.8094,24.6918,24.7002,223400.0
2012-04-16 10:00:00,29.4,29.4,29.32,29.39,184600.0,24.7002,24.7002,24.633,24.6918,184600.0
2012-04-16 10:10:00,29.39,29.39,29.3,29.3,170400.0,24.6918,24.6918,24.6162,24.6162,170400.0
2012-04-16 10:20:00,29.31,29.31,29.22,29.25,134800.0,24.6246,24.6246,24.549,24.5742,134800.0
2012-04-16 10:30:00,29.24,29.32,29.22,29.25,117200.0,24.5658,24.633,24.549,24.5742,117200.0
2012-04-16 10:40:00,29.24,29.29,29.24,29.27,89800.0,24.5658,24.6078,24.5658,24.591,89800.0
2012-04-16 10:50:00,29.26,29.31,29.25,29.31,59200.0,24.5826,24.6246,24.5742,24.6246,59200.0
2012-04-16 11:00:00,29.32,29.34,29.3,29.3,82000.0,24.633,24.6498,24.6162,24.6162,82000.0
2012-04-16 11:10:00,29.31,29.35,29.31,29.33,78000.0,24.6246,24.6582,24.6246,24.6414,78000.0
2012-04-16 11:20:00,29.33,29.36,29.31,29.35,69200.0,24.6414,24.6666,24.6246,24.6582,69200.0
2012-04-16 11:30:00,29.36,29.36,29.32,29.32,61000.0,24.6666,24.6666,24.633,24.633,61000.0
2012-04-16 11:40:00,29.32,29.35,29.32,29.33,68000.0,24.633,24.6582,24.633,24.6414,68000.0
2012-04-16 11:50:00,29.33,29.35,29.32,29.32,38800.0,24.6414,24.6582,24.633,24.633,38800.0
2012-04-16 12:00:00,29.32,29.36,29.32,29.33,62000.0,24.633,24.6666,24.633,24.6414,62000.0
2012-04-16 12:10:00,29.34,29.35,29.3,29.31,42800.0,24.6498,24.6582,24.6162,24.6246,42800.0
2012-04-16 12:20:00,29.31,29.31,29.28,29.31,51400.0,24.6246,24.6246,24.5994,24.6246,51400.0
2012-04-16 12:30:00,29.31,29.33,29.29,29.3,96400.0,24.6246,24.6414,24.6078,24.6162,96400.0
2012-04-16 12:40:00,29.3,29.35,29.3,29.33,32600.0,24.6162,24.6582,24.6162,24.6414,32600.0
2012-04-16 12:50:00,29.33,29.37,29.31,29.36,45400.0,24.6414,24.675,24.6246,24.6666,45400.0
2012-04-16 13:00:00,29.36,29.4,29.36,29.4,32400.0,24.6666,24.7002,24.6666,24.7002,32400.0
2012-04-16 13:10:00,29.39,29.42,29.36,29.39,39400.0,24.6918,24.717,24.6666,24.6918,39400.0
2012-04-16 13:20:00,29.39,29.41,29.37,29.4,71400.0,24.6918,24.7086,24.675,24.7002,71400.0
2012-04-16 13:30:00,29.39,29.44,29.39,29.43,61200.0,24.6918,24.7338,24.6918,24.7254,61200.0
2012-04-16 13:40:00,29.43,29.49,29.42,29.43,58200.0,24.7254,24.7758,24.717,24.7254,58200.0
2012-04-16 13:50:00,29.43,29.5,29.43,29.48,104400.0,24.7254,24.7842,24.7254,24.7674,104400.0
2012-04-16 14:00:00,29.49,29.5,29.48,29.49,35400.0,24.7758,24.7842,24.7674,24.7758,35400.0
2012-04-16 14:10:00,29.49,29.56,29.49,29.56,111000.0,24.7758,24.8346,24.7758,24.8346,111000.0
2012-04-16 14:20:00,29.56,29.58,29.54,29.57,61800.0,24.8346,24.8514,24.8178,24.843,61800.0
2012-04-16 14:30:00,29.57,29.61,29.56,29.6,113600.0,24.843,24.8766,24.8346,24.8682,113600.0
2012-04-16 14:40:00,29.6,29.61,29.57,29.59,55800.0,24.8682,24.8766,24.843,24.8598,55800.0
2012-04-16 14:50:00,29.6,29.61,29.57,29.6,101600.0,24.8682,24.8766,24.843,24.8682,101600.0
2012-04-16 15:00:00,29.59,29.6,29.55,29.58,93200.0,24.8598,24.8682,24.8262,24.8514,93200.0
2012-04-16 15:10:00,29.57,29.62,29.57,29.6,59800.0,24.843,24.885,24.843,24.8682,59800.0
2012-04-16 15:20:00,29.6,29.62,29.58,29.58,123800.0,24.8682,24.885,24.8514,24.8514,123800.0
2012-04-16 15:30:00,29.59,29.61,29.58,29.6,75800.0,24.8598,24.8766,24.8514,24.8682,75800.0
2012-04-16 15:40:00,29.6,29.61,29.59,29.6,212600.0,24.8682,24.8766,24.8598,24.8682,212600.0
2012-04-16 15:50:00,29.6,29.61,29.57,29.61,295800.0,24.8682,24.8766,24.843,24.8766,295800.0
2012-04-17 09:30:00,29.7,29.77,29.64,29.77,217800.0,24.9523,25.0111,24.9019,25.0111,217800.0
2012-04-17 09:40:00,29.77,29.8,29.73,29.77,116200.0,25.0111,25.0363,24.9775,25.0111,116200.0
2012-04-17 09:50:00,29.76,29.78,29.68,29.71,147400.0,25.0027,25.0195,24.9355,24.9607,147400.0
2012-04-17 10:00:00,29.71,29.72,29.66,29.66,129000.0,24.9607,24.9691,24.9187,24.9187,129000.0
2012-04-17 10:10:00,29.66,29.66,29.59,29.65,111600.0,24.9187,24.9187,24.8598,24.9103,111600.0
2012-04-17 10:20:00,29.65,29.66,29.56,29.56,84800.0,24.9103,24.9187,24.8346,24.8346,84800.0
2012-04-17 10:30:00,29.57,29.59,29.49,29.5,86000.0,24.843,24.8598,24.7758,24.7842,86000.0
2012-04-17 10:40:00,29.49,29.54,29.49,29.52,80200.0,24.7758,24.8178,24.7758,24.801,80200.0
2012-04-17 10:50:00,29.52,29.59,29.52,29.59,113800.0,24.801,24.8598,24.801,24.8598,113800.0
2012-04-17 11:00:00,29.59,29.7,29.59,29.7,100800.0,24.8598,24.9523,24.8598,24.9523,100800.0
2012-04-17 11:10:00,29.7,29.71,29.63,29.67,86800.0,24.9523,24.9607,24.8934,24.9271,86800.0
2012-04-17 11:20:00,29.67,29.73,29.67,29.71,55400.0,24.9271,24.9775,24.9271,24.9607,55400.0
2012-04-17 11:30:00,29.71,29.74,29.71,29.72,30800.0,24.9607,24.9859,24.9607,24.9691,30800.0
2012-04-17 11:40:00,29.73,29.75,29.7,29.75,116600.0,24.9775,24.9943,24.9523,24.9943,116600.0
2012-04-17 11:50:00,29.74,29.76,29.71,29.72,45800.0,24.9859,25.0027,24.9607,24.9691,45800.0
2012-04-17 12:00:00,29.72,29.75,29.71,29.75,93800.0,24.9691,24.9943,24.9607,24.9943,93800.0
2012-04-17 12:10:00,29.75,29.78,29.73,29.78,40200.0,24.9943,25.0195,24.9775,25.0195,40200.0
2012-04-17 12:20:00,29.77,29.81,29.77,29.79,61600.0,25.0111,25.0447,25.0111,25.0279,61600.0
2012-04-17 12:30:00,29.79,29.81,29.79,29.79,24600.0,25.0279,25.0447,25.0279,25.0279,24600.0
2012-04-17 12:40:00,29.78,29.79,29.78,29.79,29800.0,25.0195,25.0279,25.0195,25.0279,29800.0
2012-04-17 12:50:00,29.79,29.8,29.77,29.79,37200.0,25.0279,25.0363,25.0111,25.0279,37200.0
2012-04-17 13:00:00,29.78,29.78,29.74,29.75,89600.0,25.0195,25.0195,24.9859,24.9943,89600.0
2012-04-17 13:10:00,29.75,29.81,29.75,29.8,38000.0,24.9943,25.0447,24.9943,25.0363,38000.0
2012-04-17 13:20:00,29.8,29.81,29.79,29.8,66400.0,25.0363,25.0447,25.0279,25.0363,66400.0
2012-04-17 13:30:00,29.8,29.81,29.78,29.79,71800.0,25.0363,25.0447,25.0195,25.0279,71800.0
2012-04-17 13:40:00,29.79,29.8,29.78,29.79,23200.0,25.0279,25.0363,25.0195,25.0279,23200.0
2012-04-17 13:50:00,29.79,29.81,29.78,29.81,73600.0,25.0279,25.0447,25.0195,25.0447,73600.0
2012-04-17 14:00:00,29.8,29.88,29.8,29.86,171000.0,25.0363,25.1035,25.0363,25.0867,171000.0
2012-04-17 14:10:00,29.86,29.89,29.82,29.89,64400.0,25.0867,25.1119,25.0531,25.1119,64400.0
2012-04-17 14:20:00,29.89,29.92,29.89,29.91,42000.0,25.1119,25.1371,25.1119,25.1287,42000.0
2012-04-17 14:30:00,29.91,29.96,29.91,29.94,143000.0,25.1287,25.1707,25.1287,25.1539,143000.0
2012-04-17 14:40:00,29.94,29.99,29.94,29.97,124600.0,25.1539,25.1959,25.1539,25.1791,124600.0
2012-04-17 14:50:00,29.97,29.97,29.94,29.95,53400.0,25.1791,25.1791,25.1539,25.1623,53400.0
2012-04-17 15:00:00,29.95,29.96,29.93,29.94,95400.0,25.1623,25.1707,25.1455,25.1539,95400.0
2012-04-17 15:10:00,29.93,29.93,29.9,29.92,50400.0,25.1455,25.1455,25.1203,25.1371,50400.0
2012-04-17 15:20:00,29.92,29.96,29.9,29.95,86000.0,25.1371,25.1707,25.1203,25.1623,86000.0
2012-04-17 15:30:00,29.95,29.97,29.93,29.93,173400.0,25.1623,25.1791,25.1455,25.1455,173400.0
2012-04-17 15:40:00,29.93,29.96,29.91,29.91,147400.0,25.1455,25.1707,25.1287,25.1287,147400.0
2012-04-17 15:50:00,29.91,29.92,29.85,29.85,533600.0,25.1287,25.1371,25.0783,25.0783,533600.0
2012-04-18 09:30:00,29.78,29.84,29.68,29.74,266800.0,25.0195,25.0699,24.9355,24.9859,266800.0
2012-04-18 09:40:00,29.74,29.86,29.74,29.84,100000.0,24.9859,25.0867,24.9859,25.0699,100000.0
2012-04-18 09:50:00,29.84,29.91,29.83,29.91,74600.0,25.0699,25.1287,25.0615,25.1287,74600.0
2012-04-18 10:00:00,29.91,30.0,29.89,29.99,75400.0,25.1287,25.2043,25.1119,25.1959,75400.0
2012-04-18 10:10:00,29.99,30.06,29.97,30.05,220600.0,25.1959,25.2547,25.1791,25.2463,220600.0
2012-04-18 10:20:00,30.05,30.05,29.97,30.02,103800.0,25.2463,25.2463,25.1791,25.2211,103800.0
2012-04-18 10:30:00,30.03,30.06,29.99,30.05,67200.0,25.2295,25.2547,25.1959,25.2463,67200.0
2012-04-18 10:40:00,30.05,30.08,30.04,30.05,132000.0,25.2463,25.2715,25.2379,25.2463,132000.0
2012-04-18 10:50:00,30.06,30.06,29.98,30.0,114200.0,25.2547,25.2547,25.1875,25.2043,114200.0
2012-04-18 11:00:00,30.0,30.05,29.93,29.95,81000.0,25.2043,25.2463,25.1455,25.1623,81000.0
2012-04-18 11:10:00,29.95,29.99,29.88,29.99,71000.0,25.1623,25.1959,25.1035,25.1959,71000.0
2012-04-18 11:20:00,29.99,29.99,29.96,29.97,32000.0,25.1959,25.1959,25.1707,25.1791,32000.0
2012-04-18 11:30:00,29.98,30.01,29.96,30.0,32400.0,25.1875,25.2127,25.1707,25.2043,32400.0
2012-04-18 11:40:00,29.99,30.0,29.98,30.0,52000.0,25.1959,25.2043,25.1875,25.2043,52000.0
2012-04-18 11:50:00,30.0,30.11,30.0,30.1,121600.0,25.2043,25.2967,25.2043,25.2883,121600.0
2012-04-18 12:00:00,30.09,30.11,30.09,30.11,37600.0,25.2799,25.2967,25.2799,25.2967,37600.0
2012-04-18 12:10:00,30.11,30.11,30.09,30.09,100800.0,25.2967,25.2967,25.2799,25.2799,100800.0
2012-04-18 12:20:00,30.09,30.1,30.09,30.1,41800.0,25.2799,25.2883,25.2799,25.2883,41800.0
2012-04-18 12:30:00,30.1,30.14,30.1,30.14,43400.0,25.2883,25.3219,25.2883,25.3219,43400.0
2012-04-18 12:40:00,30.14,30.16,30.11,30.11,50800.0,25.3219,25.3387,25.2967,25.2967,50800.0
2012-04-18 12:50:00,30.11,30.13,30.1,30.13,24800.0,25.2967,25.3135,25.2883,25.3135,24800.0
2012-04-18 13:00:00,30.14,30.16,30.11,30.16,75600.0,25.3219,25.3387,25.2967,25.3387,75600.0
2012-04-18 13:10:00,30.16,30.16,30.11,30.16,87800.0,25.3387,25.3387,25.2967,25.3387,87800.0
2012-04-18 13:20:00,30.15,30.16,30.11,30.11,18400.0,25.3303,25.3387,25.2967,25.2967,18400.0
2012-04-18 13:30:00,30.11,30.15,30.11,30.11,69000.0,25.2967,25.3303,25.2967,25.2967,69000.0
2012-04-18 13:40:00,30.11,30.15,30.11,30.15,39600.0,25.2967,25.3303,25.2967,25.3303,39600.0
2012-04-18 13:50:00,30.15,30.15,30.13,30.14,35600.0,25.3303,25.3303,25.3135,25.3219,35600.0
2012-04-18 14:00:00,30.13,30.18,30.13,30.17,63600.0,25.3135,25.3555,25.3135,25.3471,63600.0
2012-04-18 14:10:00,30.17,30.18,30.16,30.18,41400.0,25.3471,25.3555,25.3387,25.3555,41400.0
2012-04-18 14:20:00,30.18,30.25,30.18,30.21,135400.0,25.3555,25.4143,25.3555,25.3807,135400.0
2012-04-18 14:30:00,30.21,30.22,30.19,30.19,38600.0,25.3807,25.3891,25.3639,25.3639,38600.0
2012-04-18 14:40:00,30.19,30.25,30.18,30.25,92600.0,25.3639,25.4143,25.3555,25.4143,92600.0
2012-04-18 14:50:00,30.25,30.27,30.2,30.2,77200.0,25.4143,25.4311,25.3723,25.3723,77200.0
2012-04-18 15:00:00,30.21,30.24,30.2,30.23,113800.0,25.3807,25.4059,25.3723,25.3975,113800.0
2012-04-18 15:10:00,30.23,30.24,30.18,30.21,79000.0,25.3975,25.4059,25.3555,25.3807,79000.0
2012-04-18 15:20:00,30.21,30.23,30.18,30.18,68000.0,25.3807,25.3975,25.3555,25.3555,68000.0
2012-04-18 15:30:00,30.18,30.25,30.17,30.25,123400.0,25.3555,25.4143,25.3471,25.4143,123400.0
2012-04-18 15:40:00,30.25,30.25,30.18,30.18,137200.0,25.4143,25.4143,25.3555,25.3555,137200.0
2012-04-18 15:50:00,30.18,30.2,30.15,30.17,323600.0,25.3555,25.3723,25.3303,25.3471,323600.0
2012-04-19 09:30:00,30.09,30.09,29.9,29.91,124400.0,25.2799,25.2799,25.1203,25.1287,124400.0
2012-04-19 09:40:00,29.9,30.03,29.88,29.99,104800.0,25.1203,25.2295,25.1035,25.1959,104800.0
2012-04-19 09:50:00,29.99,30.08,29.95,30.06,66000.0,25.1959,25.2715,25.1623,25.2547,66000.0
2012-04-19 10:00:00,30.07,30.11,29.91,29.95,158200.0,25.2631,25.2967,25.1287,25.1623,158200.0
2012-04-19 10:10:00,29.94,30.03,29.9,29.95,66000.0,25.1539,25.2295,25.1203,25.1623,66000.0
2012-04-19 10:20:00,29.96,30.03,29.96,29.99,50600.0,25.1707,25.2295,25.1707,25.1959,50600.0
2012-04-19 10:30:00,29.99,30.2,29.99,30.18,96800.0,25.1959,25.3723,25.1959,25.3555,96800.0
2012-04-19 10:40:00,30.19,30.25,30.18,30.19,46400.0,25.3639,25.4143,25.3555,25.3639,46400.0
2012-04-19 10:50:00,30.18,30.18,30.13,30.15,38200.0,25.3555,25.3555,25.3135,25.3303,38200.0
2012-04-19 11:00:00,30.15,30.17,30.13,30.15,49000.0,25.3303,25.3471,25.3135,25.3303,49000.0
2012-04-19 11:10:00,30.13,30.15,30.09,30.13,31000.0,25.3135,25.3303,25.2799,25.3135,31000.0
2012-04-19 11:20:00,30.13,30.15,30.11,30.15,76800.0,25.3135,25.3303,25.2967,25.3303,76800.0
2012-04-19 11:30:00,30.15,30.15,30.04,30.07,59000.0,25.3303,25.3303,25.2379,25.2631,59000.0
2012-04-19 11:40:00,30.07,30.11,30.06,30.1,32600.0,25.2631,25.2967,25.2547,25.2883,32600.0
2012-04-19 11:50:00,30.11,30.17,30.11,30.12,19600.0,25.2967,25.3471,25.2967,25.3051,19600.0
2012-04-19 12:00:00,30.11,30.11,30.0,30.0,84000.0,25.2967,25.2967,25.2043,25.2043,84000.0
2012-04-19 12:10:00,30.0,30.03,30.0,30.01,46200.0,25.2043,25.2295,25.2043,25.2127,46200.0
2012-04-19 12:20:00,30.02,30.03,29.97,29.97,33200.0,25.2211,25.2295,25.1791,25.1791,33200.0
2012-04-19 12:30:00,29.97,30.02,29.95,30.01,42800.0,25.1791,25.2211,25.1623,25.2127,42800.0
2012-04-19 12:40:00,30.01,30.01,29.98,29.99,36000.0,25.2127,25.2127,25.1875,25.1959,36000.0
2012-04-19 12:50:00,29.98,29.99,29.93,29.93,37400.0,25.1875,25.1959,25.1455,25.1455,37400.0
2012-04-19 13:00:00,29.94,29.95,29.92,29.93,24200.0,25.1539,25.1623,25.1371,25.1455,24200.0
2012-04-19 13:10:00,29.92,29.93,29.88,29.92,80200.0,25.1371,25.1455,25.1035,25.1371,80200.0
2012-04-19 13:20:00,29.92,29.97,29.9,29.96,106600.0,25.1371,25.1791,25.1203,25.1707,106600.0
2012-04-19 13:30:00,29.96,30.05,29.96,30.02,67800.0,25.1707,25.2463,25.1707,25.2211,67800.0
2012-04-19 13:40:00,30.02,30.02,29.99,30.01,29600.0,25.2211,25.2211,25.1959,25.2127,29600.0
2012-04-19 13:50:00,30.01,30.02,29.99,29.99,40800.0,25.2127,25.2211,25.1959,25.1959,40800.0
2012-04-19 14:00:00,29.98,29.99,29.96,29.97,49400.0,25.1875,25.1959,25.1707,25.1791,49400.0
2012-04-19 14:10:00,29.98,29.99,29.92,29.93,146800.0,25.1875,25.1959,25.1371,25.1455,146800.0
2012-04-19 14:20:00,29.94,29.94,29.89,29.9,82600.0,25.1539,25.1539,25.1119,25.1203,82600.0
2012-04-19 14:30:00,29.91,29.91,29.79,29.81,49400.0,25.1287,25.1287,25.0279,25.0447,49400.0
2012-04-19 14:40:00,29.8,29.84,29.79,29.84,51800.0,25.0363,25.0699,25.0279,25.0699,51800.0
2012-04-19 14:50:00,29.84,29.86,29.83,29.84,70600.0,25.0699,25.0867,25.0615,25.0699,70600.0
2012-04-19 15:00:00,29.84,29.85,29.82,29.83,67800.0,25.0699,25.0783,25.0531,25.0615,67800.0
2012-04-19 15:10:00,29.83,29.86,29.83,29.84,101200.0,25.0615,25.0867,25.0615,25.0699,101200.0
2012-04-19 15:20:00,29.84,29.92,29.83,29.91,68200.0,25.0699,25.1371,25.0615,25.1287,68200.0
2012-04-19 15:30:00,29.91,29.99,29.9,29.99,138800.0,25.1287,25.1959,25.1203,25.1959,138800.0
2012-04-19 15:40:00,30.0,30.05,29.98,29.98,148000.0,25.2043,25.2463,25.1875,25.1875,148000.0
2012-04-19 15:50:00,29.99,30.0,29.89,29.96,200200.0,25.1959,25.2043,25.1119,25.1707,200200.0
2012-04-20 09:30:00,30.11,30.11,29.87,30.02,498000.0,25.2967,25.2967,25.0951,25.2211,498000.0
2012-04-20 09:40:00,30.04,30.04,29.92,29.98,75200.0,25.2379,25.2379,25.1371,25.1875,75200.0
2012-04-20 09:50:00,29.98,30.11,29.97,30.1,66000.0,25.1875,25.2967,25.1791,25.2883,66000.0
2012-04-20 10:00:00,30.1,30.11,30.0,30.02,62800.0,25.2883,25.2967,25.2043,25.2211,62800.0
2012-04-20 10:10:00,30.03,30.12,30.02,30.1,60000.0,25.2295,25.3051,25.2211,25.2883,60000.0
2012-04-20 10:20:00,30.1,30.11,30.07,30.08,80800.0,25.2883,25.2967,25.2631,25.2715,80800.0
2012-04-20 10:30:00,30.09,30.16,30.09,30.15,62000.0,25.2799,25.3387,25.2799,25.3303,62000.0
2012-04-20 10:40:00,30.15,30.15,30.1,30.1,55000.0,25.3303,25.3303,25.2883,25.2883,55000.0
2012-04-20 10:50:00,30.11,30.13,30.11,30.11,47600.0,25.2967,25.3135,25.2967,25.2967,47600.0
2012-04-20 11:00:00,30.11,30.12,30.07,30.11,93000.0,25.2967,25.3051,25.2631,25.2967,93000.0
2012-04-20 11:10:00,30.11,30.13,30.09,30.1,61200.0,25.2967,25.3135,25.2799,25.2883,61200.0
2012-04-20 11:20:00,30.1,30.12,30.08,30.1,60000.0,25.2883,25.3051,25.2715,25.2883,60000.0
2012-04-20 11:30:00,30.1,30.1,30.06,30.06,40600.0,25.2883,25.2883,25.2547,25.2547,40600.0
2012-04-20 11:40:00,30.06,30.08,30.04,30.05,58400.0,25.2547,25.2715,25.2379,25.2463,58400.0
2012-04-20 11:50:00,30.05,30.07,30.03,30.07,38200.0,25.2463,25.2631,25.2295,25.2631,38200.0
2012-04-20 12:00:00,30.07,30.11,30.07,30.11,36600.0,25.2631,25.2967,25.2631,25.2967,36600.0
2012-04-20 12:10:00,30.11,30.11,30.08,30.08,20200.0,25.2967,25.2967,25.2715,25.2715,20200.0
2012-04-20 12:20:00,30.08,30.11,30.07,30.07,21600.0,25.2715,25.2967,25.2631,25.2631,21600.0
2012-04-20 12:30:00,30.07,30.08,30.05,30.06,25400.0,25.2631,25.2715,25.2463,25.2547,25400.0
2012-04-20 12:40:00,30.06,30.07,30.04,30.07,26400.0,25.2547,25.2631,25.2379,25.2631,26400.0
2012-04-20 12:50:00,30.07,30.08,30.04,30.04,21000.0,25.2631,25.2715,25.2379,25.2379,21000.0
2012-04-20 13:00:00,30.04,30.07,30.03,30.06,53200.0,25.2379,25.2631,25.2295,25.2547,53200.0
2012-04-20 13:10:00,30.06,30.07,30.04,30.06,22200.0,25.2547,25.2631,25.2379,25.2547,22200.0
2012-04-20 13:20:00,30.05,30.06,30.01,30.02,55000.0,25.2463,25.2547,25.2127,25.2211,55000.0
2012-04-20 13:30:00,30.02,30.02,29.97,29.98,81200.0,25.2211,25.2211,25.1791,25.1875,81200.0
2012-04-20 13:40:00,29.98,30.03,29.98,30.01,46800.0,25.1875,25.2295,25.1875,25.2127,46800.0
2012-04-20 13:50:00,30.01,30.02,29.98,30.02,83600.0,25.2127,25.2211,25.1875,25.2211,83600.0
2012-04-20 14:00:00,30.02,30.04,29.95,29.95,89600.0,25.2211,25.2379,25.1623,25.1623,89600.0
2012-04-20 14:10:00,29.95,30.05,29.95,30.03,46400.0,25.1623,25.2463,25.1623,25.2295,46400.0
2012-04-20 14:20:00,30.03,30.1,30.02,30.1,30000.0,25.2295,25.2883,25.2211,25.2883,30000.0
2012-04-20 14:30:00,30.09,30.1,30.06,30.09,83800.0,25.2799,25.2883,25.2547,25.2799,83800.0
2012-04-20 14:40:00,30.09,30.1,30.07,30.07,33000.0,25.2799,25.2883,25.2631,25.2631,33000.0
2012-04-20 14:50:00,30.07,30.09,30.04,30.04,153800.0,25.2631,25.2799,25.2379,25.2379,153800.0
2012-04-20 15:00:00,30.05,30.05,30.0,30.0,63400.0,25.2463,25.2463,25.2043,25.2043,63400.0
2012-04-20 15:10:00,30.0,30.03,29.99,30.03,69200.0,25.2043,25.2295,25.1959,25.2295,69200.0
2012-04-20 15:20:00,30.03,30.03,30.0,30.01,98000.0,25.2295,25.2295,25.2043,25.2127,98000.0
2012-04-20 15:30:00,30.02,30.04,30.01,30.04,142000.0,25.2211,25.2379,25.2127,25.2379,142000.0
2012-04-20 15:40:00,30.04,30.05,30.0,30.0,96800.0,25.2379,25.2463,25.2043,25.2043,96800.0
2012-04-20 15:50:00,30.01,30.04,29.99,30.0,829200.0,25.2127,25.2379,25.1959,25.2043,829200.0
2012-04-23 09:30:00,29.9,29.9,29.72,29.86,169000.0,25.1203,25.1203,24.9691,25.0867,169000.0
2012-04-23 09:40:00,29.86,29.88,29.77,29.84,94200.0,25.0867,25.1035,25.0111,25.0699,94200.0
2012-04-23 09:50:00,29.83,29.83,29.74,29.79,93200.0,25.0615,25.0615,24.9859,25.0279,93200.0
2012-04-23 10:00:00,29.78,29.8,29.74,29.74,66400.0,25.0195,25.0363,24.9859,24.9859,66400.0
2012-04-23 10:10:00,29.74,29.8,29.74,29.74,54600.0,24.9859,25.0363,24.9859,24.9859,54600.0
2012-04-23 10:20:00,29.75,29.81,29.73,29.79,72600.0,24.9943,25.0447,24.9775,25.0279,72600.0
2012-04-23 10:30:00,29.79,29.79,29.74,29.77,56800.0,25.0279,25.0279,24.9859,25.0111,56800.0
2012-04-23 10:40:00,29.77,29.77,29.71,29.71,80800.0,25.0111,25.0111,24.9607,24.9607,80800.0
2012-04-23 10:50:00,29.71,29.74,29.66,29.7,68200.0,24.9607,24.9859,24.9187,24.9523,68200.0
2012-04-23 11:00:00,29.7,29.7,29.65,29.65,63000.0,24.9523,24.9523,24.9103,24.9103,63000.0
2012-04-23 11:10:00,29.65,29.66,29.62,29.63,59600.0,24.9103,24.9187,24.885,24.8934,59600.0
2012-04-23 11:20:00,29.62,29.63,29.59,29.6,36400.0,24.885,24.8934,24.8598,24.8682,36400.0
2012-04-23 11:30:00,29.6,29.61,29.55,29.56,71600.0,24.8682,24.8766,24.8262,24.8346,71600.0
2012-04-23 11:40:00,29.55,29.56,29.53,29.53,45400.0,24.8262,24.8346,24.8094,24.8094,45400.0
2012-04-23 11:50:00,29.53,29.53,29.5,29.52,52400.0,24.8094,24.8094,24.7842,24.801,52400.0
2012-04-23 12:00:00,29.52,29.63,29.51,29.6,77800.0,24.801,24.8934,24.7926,24.8682,77800.0
2012-04-23 12:10:00,29.6,29.61,29.59,29.6,45200.0,24.8682,24.8766,24.8598,24.8682,45200.0
2012-04-23 12:20:00,29.59,29.64,29.59,29.61,116600.0,24.8598,24.9019,24.8598,24.8766,116600.0
2012-04-23 12:30:00,29.61,29.67,29.61,29.64,55200.0,24.8766,24.9271,24.8766,24.9019,55200.0
2012-04-23 12:40:00,29.64,29.66,29.61,29.66,78200.0,24.9019,24.9187,24.8766,24.9187,78200.0
2012-04-23 12:50:00,29.66,29.68,29.65,29.67,64000.0,24.9187,24.9355,24.9103,24.9271,64000.0
2012-04-23 13:00:00,29.67,29.68,29.65,29.66,36200.0,24.9271,24.9355,24.9103,24.9187,36200.0
2012-04-23 13:10:00,29.67,29.74,29.66,29.73,96400.0,24.9271,24.9859,24.9187,24.9775,96400.0
2012-04-23 13:20:00,29.72,29.76,29.71,29.72,23400.0,24.9691,25.0027,24.9607,24.9691,23400.0
2012-04-23 13:30:00,29.73,29.77,29.72,29.77,17200.0,24.9775,25.0111,24.9691,25.0111,17200.0
2012-04-23 13:40:00,29.77,29.78,29.69,29.71,54200.0,25.0111,25.0195,24.9439,24.9607,54200.0
2012-04-23 13:50:00,29.71,29.72,29.67,29.68,86200.0,24.9607,24.9691,24.9271,24.9355,86200.0
2012-04-23 14:00:00,29.68,29.71,29.64,29.7,48800.0,24.9355,24.9607,24.9019,24.9523,48800.0
2012-04-23 14:10:00,29.7,29.75,29.69,29.75,42400.0,24.9523,24.9943,24.9439,24.9943,42400.0
2012-04-23 14:20:00,29.75,29.81,29.74,29.81,53800.0,24.9943,25.0447,24.9859,25.0447,53800.0
2012-04-23 14:30:00,29.81,29.82,29.8,29.81,67400.0,25.0447,25.0531,25.0363,25.0447,67400.0
2012-04-23 14:40:00,29.81,29.82,29.75,29.76,73200.0,25.0447,25.0531,24.9943,25.0027,73200.0
2012-04-23 14:50:00,29.76,29.79,29.75,29.77,46600.0,25.0027,25.0279,24.9943,25.0111,46600.0
2012-04-23 15:00:00,29.77,29.83,29.77,29.81,102600.0,25.0111,25.0615,25.0111,25.0447,102600.0
2012-04-23 15:10:00,29.81,29.85,29.8,29.83,91200.0,25.0447,25.0783,25.0363,25.0615,91200.0
2012-04-23 15:20:00,29.83,29.89,29.83,29.89,85600.0,25.0615,25.1119,25.0615,25.1119,85600.0
2012-04-23 15:30:00,29.89,29.91,29.87,29.89,89400.0,25.1119,25.1287,25.0951,25.1119,89400.0
2012-04-23 15:40:00,29.89,29.89,29.86,29.87,104800.0,25.1119,25.1119,25.0867,25.0951,104800.0
2012-04-23 15:50:00,29.87,29.9,29.84,29.86,263200.0,25.0951,25.1203,25.0699,25.0867,263200.0
2012-04-24 09:30:00,29.89,30.0,29.88,29.92,118000.0,25.1119,25.2043,25.1035,25.1371,118000.0
2012-04-24 09:40:00,29.91,29.94,29.78,29.94,113400.0,25.1287,25.1539,25.0195,25.1539,113400.0
2012-04-24 09:50:00,29.93,29.93,29.82,29.88,45200.0,25.1455,25.1455,25.0531,25.1035,45200.0
2012-04-24 10:00:00,29.89,30.07,29.88,30.05,144400.0,25.1119,25.2631,25.1035,25.2463,144400.0
2012-04-24 10:10:00,30.05,30.05,29.99,30.01,31600.0,25.2463,25.2463,25.1959,25.2127,31600.0
2012-04-24 10:20:00,30.0,30.01,29.93,29.94,71800.0,25.2043,25.2127,25.1455,25.1539,71800.0
2012-04-24 10:30:00,29.95,29.97,29.91,29.93,57400.0,25.1623,25.1791,25.1287,25.1455,57400.0
2012-04-24 10:40:00,29.91,29.96,29.9,29.94,30400.0,25.1287,25.1707,25.1203,25.1539,30400.0
2012-04-24 10:50:00,29.93,29.93,29.9,29.92,33800.0,25.1455,25.1455,25.1203,25.1371,33800.0
2012-04-24 11:00:00,29.92,29.93,29.87,29.9,57000.0,25.1371,25.1455,25.0951,25.1203,57000.0
2012-04-24 11:10:00,29.9,30.0,29.9,29.98,37600.0,25.1203,25.2043,25.1203,25.1875,37600.0
2012-04-24 11:20:00,29.98,29.98,29.95,29.96,49400.0,25.1875,25.1875,25.1623,25.1707,49400.0
2012-04-24 11:30:00,29.96,29.97,29.89,29.92,39800.0,25.1707,25.1791,25.1119,25.1371,39800.0
2012-04-24 11:40:00,29.92,29.96,29.92,29.93,87000.0,25.1371,25.1707,25.1371,25.1455,87000.0
2012-04-24 11:50:00,29.93,29.95,29.91,29.92,53800.0,25.1455,25.1623,25.1287,25.1371,53800.0
2012-04-24 12:00:00,29.92,29.94,29.9,29.9,34000.0,25.1371,25.1539,25.1203,25.1203,34000.0
2012-04-24 12:10:00,29.9,29.93,29.86,29.86,93800.0,25.1203,25.1455,25.0867,25.0867,93800.0
2012-04-24 12:20:00,29.86,29.86,29.82,29.84,76400.0,25.0867,25.0867,25.0531,25.0699,76400.0
2012-04-24 12:30:00,29.84,29.85,29.75,29.75,68000.0,25.0699,25.0783,24.9943,24.9943,68000.0
2012-04-24 12:40:00,29.75,29.75,29.68,29.68,36000.0,24.9943,24.9943,24.9355,24.9355,36000.0
2012-04-24 12:50:00,29.68,29.7,29.58,29.58,110800.0,24.9355,24.9523,24.8514,24.8514,110800.0
2012-04-24 13:00:00,29.59,29.61,29.58,29.61,58400.0,24.8598,24.8766,24.8514,24.8766,58400.0
2012-04-24 13:10:00,29.6,29.63,29.57,29.63,58000.0,24.8682,24.8934,24.843,24.8934,58000.0
2012-04-24 13:20:00,29.63,29.63,29.58,29.61,70600.0,24.8934,24.8934,24.8514,24.8766,70600.0
2012-04-24 13:30:00,29.61,29.62,29.56,29.56,77400.0,24.8766,24.885,24.8346,24.8346,77400.0
2012-04-24 13:40:00,29.55,29.56,29.5,29.51,71800.0,24.8262,24.8346,24.7842,24.7926,71800.0
2012-04-24 13:50:00,29.51,29.52,29.36,29.36,202000.0,24.7926,24.801,24.6666,24.6666,202000.0
2012-04-24 14:00:00,29.36,29.49,29.36,29.49,84000.0,24.6666,24.7758,24.6666,24.7758,84000.0
2012-04-24 14:10:00,29.49,29.55,29.48,29.53,52600.0,24.7758,24.8262,24.7674,24.8094,52600.0
2012-04-24 14:20:00,29.53,29.53,29.45,29.47,103600.0,24.8094,24.8094,24.7422,24.759,103600.0
2012-04-24 14:30:00,29.47,29.53,29.44,29.53,58400.0,24.759,24.8094,24.7338,24.8094,58400.0
2012-04-24 14:40:00,29.53,29.54,29.5,29.52,44400.0,24.8094,24.8178,24.7842,24.801,44400.0
2012-04-24 14:50:00,29.52,29.57,29.52,29.55,49000.0,24.801,24.843,24.801,24.8262,49000.0
2012-04-24 15:00:00,29.55,29.57,29.53,29.57,42400.0,24.8262,24.843,24.8094,24.843,42400.0
2012-04-24 15:10:00,29.57,29.59,29.55,29.56,42600.0,24.843,24.8598,24.8262,24.8346,42600.0
2012-04-24 15:20:00,29.56,29.62,29.56,29.61,56600.0,24.8346,24.885,24.8346,24.8766,56600.0
2012-04-24 15:30:00,29.61,29.65,29.6,29.64,53000.0,24.8766,24.9103,24.8682,24.9019,53000.0
2012-04-24 15:40:00,29.64,29.68,29.64,29.67,85600.0,24.9019,24.9355,24.9019,24.9271,85600.0
2012-04-24 15:50:00,29.66,29.67,29.64,29.66,144000.0,24.9187,24.9271,24.9019,24.9187,144000.0
2012-04-25 09:30:00,29.8,30.06,29.76,30.03,119600.0,25.0363,25.2547,25.0027,25.2295,119600.0
2012-04-25 09:40:00,30.03,30.18,30.03,30.15,90800.0,25.2295,25.3555,25.2295,25.3303,90800.0
2012-04-25 09:50:00,30.14,30.25,30.14,30.18,98200.0,25.3219,25.4143,25.3219,25.3555,98200.0
2012-04-25 10:00:00,30.18,30.22,30.16,30.2,98000.0,25.3555,25.3891,25.3387,25.3723,98000.0
2012-04-25 10:10:00,30.19,30.21,30.13,30.2,68200.0,25.3639,25.3807,25.3135,25.3723,68200.0
2012-04-25 10:20:00,30.21,30.25,30.17,30.17,66800.0,25.3807,25.4143,25.3471,25.3471,66800.0
2012-04-25 10:30:00,30.18,30.25,30.17,30.23,49000.0,25.3555,25.4143,25.3471,25.3975,49000.0
2012-04-25 10:40:00,30.23,30.24,30.17,30.17,57800.0,25.3975,25.4059,25.3471,25.3471,57800.0
2012-04-25 10:50:00,30.17,30.18,30.13,30.14,33800.0,25.3471,25.3555,25.3135,25.3219,33800.0
2012-04-25 11:00:00,30.14,30.14,30.1,30.1,50400.0,25.3219,25.3219,25.2883,25.2883,50400.0
2012-04-25 11:10:00,30.11,30.11,30.0,30.01,92800.0,25.2967,25.2967,25.2043,25.2127,92800.0
2012-04-25 11:20:00,30.01,30.08,30.01,30.07,55000.0,25.2127,25.2715,25.2127,25.2631,55000.0
2012-04-25 11:30:00,30.07,30.08,30.04,30.07,37800.0,25.2631,25.2715,25.2379,25.2631,37800.0
2012-04-25 11:40:00,30.06,30.07,29.98,29.99,44800.0,25.2547,25.2631,25.1875,25.1959,44800.0
2012-04-25 11:50:00,29.98,29.99,29.95,29.98,48200.0,25.1875,25.1959,25.1623,25.1875,48200.0
2012-04-25 12:00:00,29.97,30.03,29.96,30.03,76200.0,25.1791,25.2295,25.1707,25.2295,76200.0
2012-04-25 12:10:00,30.03,30.08,30.01,30.04,39200.0,25.2295,25.2715,25.2127,25.2379,39200.0
2012-04-25 12:20:00,30.04,30.05,30.0,30.03,34000.0,25.2379,25.2463,25.2043,25.2295,34000.0
2012-04-25 12:30:00,30.03,30.05,29.99,29.99,119400.0,25.2295,25.2463,25.1959,25.1959,119400.0
2012-04-25 12:40:00,29.99,30.0,29.93,29.93,97400.0,25.1959,25.2043,25.1455,25.1455,97400.0
2012-04-25 12:50:00,29.93,30.01,29.93,30.01,39200.0,25.1455,25.2127,25.1455,25.2127,39200.0
2012-04-25 13:00:00,30.01,30.05,29.99,30.04,37600.0,25.2127,25.2463,25.1959,25.2379,37600.0
2012-04-25 13:10:00,30.04,30.04,30.02,30.03,25400.0,25.2379,25.2379,25.2211,25.2295,25400.0
2012-04-25 13:20:00,30.03,30.07,30.02,30.07,114800.0,25.2295,25.2631,25.2211,25.2631,114800.0
2012-04-25 13:30:00,30.08,30.11,30.06,30.09,35000.0,25.2715,25.2967,25.2547,25.2799,35000.0
2012-04-25 13:40:00,30.09,30.09,30.07,30.09,27200.0,25.2799,25.2799,25.2631,25.2799,27200.0
2012-04-25 13:50:00,30.09,30.11,30.08,30.1,25000.0,25.2799,25.2967,25.2715,25.2883,25000.0
2012-04-25 14:00:00,30.1,30.1,30.04,30.07,47600.0,25.2883,25.2883,25.2379,25.2631,47600.0
2012-04-25 14:10:00,30.06,30.12,30.06,30.12,33000.0,25.2547,25.3051,25.2547,25.3051,33000.0
2012-04-25 14:20:00,30.13,30.21,30.11,30.17,57600.0,25.3135,25.3807,25.2967,25.3471,57600.0
2012-04-25 14:30:00,30.17,30.18,30.06,30.1,71200.0,25.3471,25.3555,25.2547,25.2883,71200.0
2012-04-25 14:40:00,30.1,30.12,30.08,30.11,47200.0,25.2883,25.3051,25.2715,25.2967,47200.0
2012-04-25 14:50:00,30.11,30.18,30.09,30.17,38800.0,25.2967,25.3555,25.2799,25.3471,38800.0
2012-04-25 15:00:00,30.17,30.2,30.17,30.17,73000.0,25.3471,25.3723,25.3471,25.3471,73000.0
2012-04-25 15:10:00,30.17,30.17,30.13,30.15,75600.0,25.3471,25.3471,25.3135,25.3303,75600.0
2012-04-25 15:20:00,30.15,30.2,30.14,30.14,54000.0,25.3303,25.3723,25.3219,25.3219,54000.0
2012-04-25 15:30:00,30.14,30.22,30.11,30.2,114800.0,25.3219,25.3891,25.2967,25.3723,114800.0
2012-04-25 15:40:00,30.2,30.23,30.18,30.2,132000.0,25.3723,25.3975,25.3555,25.3723,132000.0
2012-04-25 15:50:00,30.2,30.25,30.2,30.24,177600.0,25.3723,25.4143,25.3723,25.4059,177600.0
2012-04-26 09:30:00,30.15,30.25,30.04,30.24,170000.0,25.3303,25.4143,25.2379,25.4059,170000.0
2012-04-26 09:40:00,30.22,30.3,30.18,30.19,74800.0,25.3891,25.4563,25.3555,25.3639,74800.0
2012-04-26 09:50:00,30.2,30.23,30.11,30.11,76400.0,25.3723,25.3975,25.2967,25.2967,76400.0
2012-04-26 10:00:00,30.13,30.21,30.12,30.21,47800.0,25.3135,25.3807,25.3051,25.3807,47800.0
2012-04-26 10:10:00,30.21,30.21,30.18,30.18,71600.0,25.3807,25.3807,25.3555,25.3555,71600.0
2012-04-26 10:20:00,30.18,30.18,30.1,30.13,43800.0,25.3555,25.3555,25.2883,25.3135,43800.0
2012-04-26 10:30:00,30.13,30.13,30.1,30.1,32400.0,25.3135,25.3135,25.2883,25.2883,32400.0
2012-04-26 10:40:00,30.1,30.17,30.1,30.17,42600.0,25.2883,25.3471,25.2883,25.3471,42600.0
2012-04-26 10:50:00,30.17,30.23,30.17,30.22,69000.0,25.3471,25.3975,25.3471,25.3891,69000.0
2012-04-26 11:00:00,30.23,30.25,30.21,30.22,41400.0,25.3975,25.4143,25.3807,25.3891,41400.0
2012-04-26 11:10:00,30.22,30.22,30.14,30.16,73400.0,25.3891,25.3891,25.3219,25.3387,73400.0
2012-04-26 11:20:00,30.15,30.22,30.14,30.21,51800.0,25.3303,25.3891,25.3219,25.3807,51800.0
2012-04-26 11:30:00,30.21,30.25,30.21,30.23,30400.0,25.3807,25.4143,25.3807,25.3975,30400.0
2012-04-26 11:40:00,30.23,30.24,30.2,30.21,34000.0,25.3975,25.4059,25.3723,25.3807,34000.0
2012-04-26 11:50:00,30.2,30.22,30.18,30.21,29800.0,25.3723,25.3891,25.3555,25.3807,29800.0
2012-04-26 12:00:00,30.2,30.22,30.19,30.22,20600.0,25.3723,25.3891,25.3639,25.3891,20600.0
2012-04-26 12:10:00,30.22,30.27,30.22,30.26,23200.0,25.3891,25.4311,25.3891,25.4227,23200.0
2012-04-26 12:20:00,30.26,30.27,30.25,30.25,11200.0,25.4227,25.4311,25.4143,25.4143,11200.0
2012-04-26 12:30:00,30.25,30.27,30.24,30.26,37600.0,25.4143,25.4311,25.4059,25.4227,37600.0
2012-04-26 12:40:00,30.25,30.29,30.25,30.29,38200.0,25.4143,25.4479,25.4143,25.4479,38200.0
2012-04-26 12:50:00,30.29,30.3,30.28,30.29,14200.0,25.4479,25.4563,25.4395,25.4479,14200.0
2012-04-26 13:00:00,30.29,30.31,30.28,30.31,67200.0,25.4479,25.4647,25.4395,25.4647,67200.0
2012-04-26 13:10:00,30.31,30.39,30.31,30.38,49000.0,25.4647,25.532,25.4647,25.5236,49000.0
2012-04-26 13:20:00,30.39,30.41,30.36,30.4,29000.0,25.532,25.5488,25.5068,25.5404,29000.0
2012-04-26 13:30:00,30.4,30.43,30.36,30.43,92400.0,25.5404,25.5656,25.5068,25.5656,92400.0
2012-04-26 13:40:00,30.43,30.45,30.39,30.45,44400.0,25.5656,25.5824,25.532,25.5824,44400.0
2012-04-26 13:50:00,30.45,30.5,30.45,30.5,44200.0,25.5824,25.6244,25.5824,25.6244,44200.0
2012-04-26 14:00:00,30.49,30.55,30.49,30.55,55200.0,25.616,25.6664,25.616,25.6664,55200.0
2012-04-26 14:10:00,30.56,30.61,30.53,30.59,114200.0,25.6748,25.7168,25.6496,25.7,114200.0
2012-04-26 14:20:00,30.6,30.67,30.6,30.61,53800.0,25.7084,25.7672,25.7084,25.7168,53800.0
2012-04-26 14:30:00,30.62,30.64,30.59,30.59,47400.0,25.7252,25.742,25.7,25.7,47400.0
2012-04-26 14:40:00,30.6,30.6,30.56,30.57,66000.0,25.7084,25.7084,25.6748,25.6832,66000.0
2012-04-26 14:50:00,30.57,30.6,30.55,30.6,43200.0,25.6832,25.7084,25.6664,25.7084,43200.0
2012-04-26 15:00:00,30.59,30.6,30.54,30.54,45200.0,25.7,25.7084,25.658,25.658,45200.0
2012-04-26 15:10:00,30.54,30.71,30.54,30.71,88800.0,25.658,25.8008,25.658,25.8008,88800.0
2012-04-26 15:20:00,30.71,30.74,30.7,30.71,91800.0,25.8008,25.826,25.7924,25.8008,91800.0
2012-04-26 15:30:00,30.72,30.72,30.61,30.61,83400.0,25.8092,25.8092,25.7168,25.7168,83400.0
2012-04-26 15:40:00,30.61,30.63,30.59,30.59,82800.0,25.7168,25.7336,25.7,25.7,82800.0
2012-04-26 15:50:00,30.59,30.61,30.57,30.61,191200.0,25.7,25.7168,25.6832,25.7168,191200.0
2012-04-27 09:30:00,30.75,30.75,30.66,30.71,83400.0,25.8344,25.8344,25.7588,25.8008,83400.0
2012-04-27 09:40:00,30.71,30.72,30.64,30.68,57600.0,25.8008,25.8092,25.742,25.7756,57600.0
2012-04-27 09:50:00,30.67,30.8,30.67,30.78,55400.0,25.7672,25.8764,25.7672,25.8596,55400.0
2012-04-27 10:00:00,30.77,30.78,30.65,30.69,45600.0,25.8512,25.8596,25.7504,25.784,45600.0
2012-04-27 10:10:00,30.7,30.78,30.68,30.78,53000.0,25.7924,25.8596,25.7756,25.8596,53000.0
2012-04-27 10:20:00,30.77,30.79,30.74,30.77,107200.0,25.8512,25.868,25.826,25.8512,107200.0
2012-04-27 10:30:00,30.78,30.91,30.74,30.89,68800.0,25.8596,25.9688,25.826,25.952,68800.0
2012-04-27 10:40:00,30.9,30.96,30.88,30.88,55200.0,25.9604,26.0108,25.9436,25.9436,55200.0
2012-04-27 10:50:00,30.89,30.98,30.88,30.96,46400.0,25.952,26.0276,25.9436,26.0108,46400.0
2012-04-27 11:00:00,30.97,31.05,30.96,31.05,60200.0,26.0192,26.0865,26.0108,26.0865,60200.0
2012-04-27 11:10:00,31.06,31.16,31.06,31.09,73000.0,26.0949,26.1789,26.0949,26.1201,73000.0
2012-04-27 11:20:00,31.09,31.1,31.06,31.08,36400.0,26.1201,26.1285,26.0949,26.1117,36400.0
2012-04-27 11:30:00,31.09,31.14,31.07,31.08,42000.0,26.1201,26.1621,26.1033,26.1117,42000.0
2012-04-27 11:40:00,31.08,31.11,31.06,31.06,41600.0,26.1117,26.1369,26.0949,26.0949,41600.0
2012-04-27 11:50:00,31.06,31.11,31.06,31.09,76800.0,26.0949,26.1369,26.0949,26.1201,76800.0
2012-04-27 12:00:00,31.09,31.15,31.07,31.15,35000.0,26.1201,26.1705,26.1033,26.1705,35000.0
2012-04-27 12:10:00,31.14,31.16,31.13,31.16,55200.0,26.1621,26.1789,26.1537,26.1789,55200.0
2012-04-27 12:20:00,31.16,31.17,31.13,31.14,80800.0,26.1789,26.1873,26.1537,26.1621,80800.0
2012-04-27 12:30:00,31.14,31.14,31.12,31.13,22600.0,26.1621,26.1621,26.1453,26.1537,22600.0
2012-04-27 12:40:00,31.14,31.16,31.13,31.15,22000.0,26.1621,26.1789,26.1537,26.1705,22000.0
2012-04-27 12:50:00,31.15,31.2,31.15,31.19,45400.0,26.1705,26.2125,26.1705,26.2041,45400.0
2012-04-27 13:00:00,31.19,31.2,31.17,31.18,22800.0,26.2041,26.2125,26.1873,26.1957,22800.0
2012-04-27 13:10:00,31.18,31.21,31.18,31.2,14200.0,26.1957,26.2209,26.1957,26.2125,14200.0
2012-04-27 13:20:00,31.21,31.24,31.17,31.24,60200.0,26.2209,26.2461,26.1873,26.2461,60200.0
2012-04-27 13:30:00,31.24,31.28,31.22,31.22,81600.0,26.2461,26.2797,26.2293,26.2293,81600.0
2012-04-27 13:40:00,31.22,31.27,31.21,31.24,73800.0,26.2293,26.2713,26.2209,26.2461,73800.0
2012-04-27 13:50:00,31.24,31.25,31.18,31.18,38800.0,26.2461,26.2545,26.1957,26.1957,38800.0
2012-04-27 14:00:00,31.19,31.19,31.15,31.18,32000.0,26.2041,26.2041,26.1705,26.1957,32000.0
2012-04-27 14:10:00,31.18,31.18,31.16,31.17,14000.0,26.1957,26.1957,26.1789,26.1873,14000.0
2012-04-27 14:20:00,31.17,31.18,31.13,31.13,26600.0,26.1873,26.1957,26.1537,26.1537,26600.0
2012-04-27 14:30:00,31.14,31.18,31.11,31.18,40200.0,26.1621,26.1957,26.1369,26.1957,40200.0
2012-04-27 14:40:00,31.18,31.2,31.17,31.2,18400.0,26.1957,26.2125,26.1873,26.2125,18400.0
2012-04-27 14:50:00,31.18,31.2,31.18,31.19,23800.0,26.1957,26.2125,26.1957,26.2041,23800.0
2012-04-27 15:00:00,31.18,31.2,31.17,31.2,44200.0,26.1957,26.2125,26.1873,26.2125,44200.0
2012-04-27 15:10:00,31.2,31.22,31.18,31.18,45200.0,26.2125,26.2293,26.1957,26.1957,45200.0
2012-04-27 15:20:00,31.18,31.18,31.17,31.17,91400.0,26.1957,26.1957,26.1873,26.1873,91400.0
2012-04-27 15:30:00,31.17,31.18,31.16,31.16,61000.0,26.1873,26.1957,26.1789,26.1789,61000.0
2012-04-27 15:40:00,31.16,31.18,31.14,31.14,100200.0,26.1789,26.1957,26.1621,26.1621,100200.0
2012-04-27 15:50:00,31.14,31.14,31.08,31.13,193200.0,26.1621,26.1621,26.1117,26.1537,193200.0
2012-04-30 09:30:00,31.1,31.1,30.89,30.91,108800.0,26.1285,26.1285,25.952,25.9688,108800.0
2012-04-30 09:40:00,30.9,30.92,30.75,30.9,82400.0,25.9604,25.9772,25.8344,25.9604,82400.0
2012-04-30 09:50:00,30.88,30.89,30.83,30.84,56400.0,25.9436,25.952,25.9016,25.91,56400.0
2012-04-30 10:00:00,30.86,30.95,30.85,30.92,36200.0,25.9268,26.0024,25.9184,25.9772,36200.0
2012-04-30 10:10:00,30.91,30.95,30.86,30.87,86800.0,25.9688,26.0024,25.9268,25.9352,86800.0
2012-04-30 10:20:00,30.86,30.87,30.83,30.84,27400.0,25.9268,25.9352,25.9016,25.91,27400.0
2012-04-30 10:30:00,30.83,30.84,30.75,30.79,44000.0,25.9016,25.91,25.8344,25.868,44000.0
2012-04-30 10:40:00,30.8,30.85,30.75,30.75,36600.0,25.8764,25.9184,25.8344,25.8344,36600.0
2012-04-30 10:50:00,30.76,30.77,30.72,30.74,68000.0,25.8428,25.8512,25.8092,25.826,68000.0
2012-04-30 11:00:00,30.74,30.78,30.72,30.76,43000.0,25.826,25.8596,25.8092,25.8428,43000.0
2012-04-30 11:10:00,30.75,30.77,30.73,30.74,20200.0,25.8344,25.8512,25.8176,25.826,20200.0
2012-04-30 11:20:00,30.74,30.79,30.72,30.77,32200.0,25.826,25.868,25.8092,25.8512,32200.0
2012-04-30 11:30:00,30.78,30.79,30.71,30.72,30400.0,25.8596,25.868,25.8008,25.8092,30400.0
2012-04-30 11:40:00,30.73,30.75,30.72,30.74,49400.0,25.8176,25.8344,25.8092,25.826,49400.0
2012-04-30 11:50:00,30.73,30.75,30.7,30.71,117800.0,25.8176,25.8344,25.7924,25.8008,117800.0
2012-04-30 12:00:00,30.71,30.71,30.68,30.71,65200.0,25.8008,25.8008,25.7756,25.8008,65200.0
2012-04-30 12:10:00,30.7,30.73,30.7,30.72,67200.0,25.7924,25.8176,25.7924,25.8092,67200.0
2012-04-30 12:20:00,30.72,30.77,30.72,30.75,69800.0,25.8092,25.8512,25.8092,25.8344,69800.0
2012-04-30 12:30:00,30.75,30.79,30.73,30.79,46000.0,25.8344,25.868,25.8176,25.868,46000.0
2012-04-30 12:40:00,30.78,30.8,30.76,30.77,41800.0,25.8596,25.8764,25.8428,25.8512,41800.0
2012-04-30 12:50:00,30.77,30.78,30.73,30.75,158000.0,25.8512,25.8596,25.8176,25.8344,158000.0
2012-04-30 13:00:00,30.75,30.75,30.68,30.69,73400.0,25.8344,25.8344,25.7756,25.784,73400.0
2012-04-30 13:10:00,30.68,30.7,30.67,30.7,89200.0,25.7756,25.7924,25.7672,25.7924,89200.0
2012-04-30 13:20:00,30.69,30.72,30.68,30.69,62000.0,25.784,25.8092,25.7756,25.784,62000.0
2012-04-30 13:30:00,30.68,30.7,30.66,30.66,61800.0,25.7756,25.7924,25.7588,25.7588,61800.0
2012-04-30 13:40:00,30.66,30.7,30.65,30.7,78400.0,25.7588,25.7924,25.7504,25.7924,78400.0
2012-04-30 13:50:00,30.7,30.73,30.69,30.71,58000.0,25.7924,25.8176,25.784,25.8008,58000.0
2012-04-30 14:00:00,30.71,30.71,30.67,30.67,80200.0,25.8008,25.8008,25.7672,25.7672,80200.0
2012-04-30 14:10:00,30.66,30.68,30.66,30.68,79400.0,25.7588,25.7756,25.7588,25.7756,79400.0
2012-04-30 14:20:00,30.68,30.68,30.63,30.65,85800.0,25.7756,25.7756,25.7336,25.7504,85800.0
2012-04-30 14:30:00,30.65,30.66,30.61,30.61,85400.0,25.7504,25.7588,25.7168,25.7168,85400.0
2012-04-30 14:40:00,30.61,30.61,30.53,30.53,134200.0,25.7168,25.7168,25.6496,25.6496,134200.0
2012-04-30 14:50:00,30.53,30.59,30.53,30.59,101800.0,25.6496,25.7,25.6496,25.7,101800.0
2012-04-30 15:00:00,30.59,30.61,30.58,30.61,64600.0,25.7,25.7168,25.6916,25.7168,64600.0
2012-04-30 15:10:00,30.61,30.64,30.61,30.63,88200.0,25.7168,25.742,25.7168,25.7336,88200.0
2012-04-30 15:20:00,30.63,30.7,30.63,30.7,120600.0,25.7336,25.7924,25.7336,25.7924,120600.0
2012-04-30 15:30:00,30.7,30.74,30.7,30.72,91400.0,25.7924,25.826,25.7924,25.8092,91400.0
2012-04-30 15:40:00,30.73,30.76,30.72,30.74,117600.0,25.8176,25.8428,25.8092,25.826,117600.0
2012-04-30 15:50:00,30.75,30.8,30.74,30.8,686200.0,25.8344,25.8764,25.826,25.8764,686200.0
2012-05-01 09:30:00,30.79,30.9,30.75,30.86,167800.0,25.868,25.9604,25.8344,25.9268,167800.0
2012-05-01 09:40:00,30.87,31.14,30.87,31.08,114600.0,25.9352,26.1621,25.9352,26.1117,114600.0
2012-05-01 09:50:00,31.08,31.09,30.83,30.84,91200.0,26.1117,26.1201,25.9016,25.91,91200.0
2012-05-01 10:00:00,30.86,31.29,30.86,31.18,158000.0,25.9268,26.2881,25.9268,26.1957,158000.0
2012-05-01 10:10:00,31.2,31.35,31.14,31.33,96400.0,26.2125,26.3385,26.1621,26.3217,96400.0
2012-05-01 10:20:00,31.34,31.4,31.31,31.34,66400.0,26.3301,26.3805,26.3049,26.3301,66400.0
2012-05-01 10:30:00,31.33,31.39,31.31,31.32,28400.0,26.3217,26.3721,26.3049,26.3133,28400.0
2012-05-01 10:40:00,31.32,31.33,31.23,31.25,48000.0,26.3133,26.3217,26.2377,26.2545,48000.0
2012-05-01 10:50:00,31.25,31.3,31.24,31.29,95400.0,26.2545,26.2965,26.2461,26.2881,95400.0
2012-05-01 11:00:00,31.28,31.3,31.22,31.29,62200.0,26.2797,26.2965,26.2293,26.2881,62200.0
2012-05-01 11:10:00,31.29,31.35,31.27,31.35,38800.0,26.2881,26.3385,26.2713,26.3385,38800.0
2012-05-01 11:20:00,31.35,31.39,31.34,31.38,100200.0,26.3385,26.3721,26.3301,26.3637,100200.0
2012-05-01 11:30:00,31.38,31.4,31.36,31.4,99800.0,26.3637,26.3805,26.3469,26.3805,99800.0
2012-05-01 11:40:00,31.4,31.47,31.39,31.46,294200.0,26.3805,26.4393,26.3721,26.4309,294200.0
2012-05-01 11:50:00,31.46,31.54,31.45,31.48,101400.0,26.4309,26.4981,26.4225,26.4477,101400.0
2012-05-01 12:00:00,31.48,31.5,31.43,31.43,80200.0,26.4477,26.4645,26.4057,26.4057,80200.0
2012-05-01 12:10:00,31.43,31.46,31.43,31.45,36400.0,26.4057,26.4309,26.4057,26.4225,36400.0
2012-05-01 12:20:00,31.44,31.48,31.44,31.45,34400.0,26.4141,26.4477,26.4141,26.4225,34400.0
2012-05-01 12:30:00,31.45,31.47,31.43,31.43,37600.0,26.4225,26.4393,26.4057,26.4057,37600.0
2012-05-01 12:40:00,31.43,31.43,31.41,31.41,16400.0,26.4057,26.4057,26.3889,26.3889,16400.0
2012-05-01 12:50:00,31.42,31.43,31.4,31.4,49800.0,26.3973,26.4057,26.3805,26.3805,49800.0
2012-05-01 13:00:00,31.4,31.45,31.4,31.44,74400.0,26.3805,26.4225,26.3805,26.4141,74400.0
2012-05-01 13:10:00,31.44,31.47,31.43,31.43,82800.0,26.4141,26.4393,26.4057,26.4057,82800.0
2012-05-01 13:20:00,31.43,31.43,31.36,31.36,42400.0,26.4057,26.4057,26.3469,26.3469,42400.0
2012-05-01 13:30:00,31.36,31.42,31.35,31.42,50400.0,26.3469,26.3973,26.3385,26.3973,50400.0
2012-05-01 13:40:00,31.42,31.43,31.4,31.42,53400.0,26.3973,26.4057,26.3805,26.3973,53400.0
2012-05-01 13:50:00,31.42,31.45,31.41,31.42,59800.0,26.3973,26.4225,26.3889,26.3973,59800.0
2012-05-01 14:00:00,31.42,31.43,31.38,31.43,67000.0,26.3973,26.4057,26.3637,26.4057,67000.0
2012-05-01 14:10:00,31.43,31.43,31.36,31.42,62400.0,26.4057,26.4057,26.3469,26.3973,62400.0
2012-05-01 14:20:00,31.42,31.42,31.36,31.42,87000.0,26.3973,26.3973,26.3469,26.3973,87000.0
2012-05-01 14:30:00,31.42,31.42,31.39,31.4,47600.0,26.3973,26.3973,26.3721,26.3805,47600.0
2012-05-01 14:40:00,31.4,31.42,31.36,31.37,83800.0,26.3805,26.3973,26.3469,26.3553,83800.0
2012-05-01 14:50:00,31.37,31.38,31.33,31.33,47000.0,26.3553,26.3637,26.3217,26.3217,47000.0
2012-05-01 15:00:00,31.33,31.35,31.32,31.33,96600.0,26.3217,26.3385,26.3133,26.3217,96600.0
2012-05-01 15:10:00,31.33,31.33,31.25,31.29,66000.0,26.3217,26.3217,26.2545,26.2881,66000.0
2012-05-01 15:20:00,31.29,31.3,31.25,31.27,72400.0,26.2881,26.2965,26.2545,26.2713,72400.0
2012-05-01 15:30:00,31.28,31.31,31.23,31.25,145000.0,26.2797,26.3049,26.2377,26.2545,145000.0
2012-05-01 15:40:00,31.25,31.3,31.21,31.29,161600.0,26.2545,26.2965,26.2209,26.2881,161600.0
2012-05-01 15:50:00,31.29,31.31,31.21,31.24,305600.0,26.2881,26.3049,26.2209,26.2461,305600.0
2012-05-02 09:30:00,31.18,31.61,31.08,31.6,187400.0,26.1957,26.5569,26.1117,26.5485,187400.0
2012-05-02 09:40:00,31.61,31.77,31.58,31.77,206800.0,26.5569,26.6914,26.5317,26.6914,206800.0
2012-05-02 09:50:00,31.77,31.79,31.53,31.61,138600.0,26.6914,26.7082,26.4897,26.5569,138600.0
2012-05-02 10:00:00,31.6,31.71,31.55,31.68,139800.0,26.5485,26.6409,26.5065,26.6157,139800.0
2012-05-02 10:10:00,31.69,31.69,31.56,31.58,102000.0,26.6241,26.6241,26.5149,26.5317,102000.0
2012-05-02 10:20:00,31.58,31.58,31.45,31.45,98600.0,26.5317,26.5317,26.4225,26.4225,98600.0
2012-05-02 10:30:00,31.45,31.57,31.44,31.52,93400.0,26.4225,26.5233,26.4141,26.4813,93400.0
2012-05-02 10:40:00,31.52,31.62,31.52,31.6,55800.0,26.4813,26.5653,26.4813,26.5485,55800.0
2012-05-02 10:50:00,31.6,31.67,31.59,31.66,174800.0,26.5485,26.6073,26.5401,26.5989,174800.0
2012-05-02 11:00:00,31.67,31.68,31.62,31.67,63800.0,26.6073,26.6157,26.5653,26.6073,63800.0
2012-05-02 11:10:00,31.66,31.71,31.65,31.65,150800.0,26.5989,26.6409,26.5905,26.5905,150800.0
2012-05-02 11:20:00,31.65,31.74,31.63,31.73,145400.0,26.5905,26.6662,26.5737,26.6578,145400.0
2012-05-02 11:30:00,31.73,31.81,31.72,31.78,50400.0,26.6578,26.725,26.6493,26.6998,50400.0
2012-05-02 11:40:00,31.78,31.85,31.77,31.84,107000.0,26.6998,26.7586,26.6914,26.7502,107000.0
2012-05-02 11:50:00,31.85,31.85,31.78,31.79,96600.0,26.7586,26.7586,26.6998,26.7082,96600.0
2012-05-02 12:00:00,31.79,31.81,31.75,31.79,73600.0,26.7082,26.725,26.6746,26.7082,73600.0
2012-05-02 12:10:00,31.79,31.82,31.75,31.8,81800.0,26.7082,26.7334,26.6746,26.7166,81800.0
2012-05-02 12:20:00,31.8,31.8,31.77,31.79,48000.0,26.7166,26.7166,26.6914,26.7082,48000.0
2012-05-02 12:30:00,31.79,31.82,31.77,31.81,115400.0,26.7082,26.7334,26.6914,26.725,115400.0
2012-05-02 12:40:00,31.81,31.81,31.77,31.77,48200.0,26.725,26.725,26.6914,26.6914,48200.0
2012-05-02 12:50:00,31.77,31.79,31.74,31.78,42800.0,26.6914,26.7082,26.6662,26.6998,42800.0
2012-05-02 13:00:00,31.78,31.8,31.77,31.78,36200.0,26.6998,26.7166,26.6914,26.6998,36200.0
2012-05-02 13:10:00,31.79,31.81,31.72,31.72,40400.0,26.7082,26.725,26.6493,26.6493,40400.0
2012-05-02 13:20:00,31.71,31.71,31.67,31.67,33600.0,26.6409,26.6409,26.6073,26.6073,33600.0
2012-05-02 13:30:00,31.68,31.68,31.66,31.67,42400.0,26.6157,26.6157,26.5989,26.6073,42400.0
2012-05-02 13:40:00,31.68,31.76,31.67,31.76,90000.0,26.6157,26.683,26.6073,26.683,90000.0
2012-05-02 13:50:00,31.75,31.78,31.75,31.77,103800.0,26.6746,26.6998,26.6746,26.6914,103800.0
2012-05-02 14:00:00,31.77,31.8,31.75,31.79,39800.0,26.6914,26.7166,26.6746,26.7082,39800.0
2012-05-02 14:10:00,31.8,31.83,31.78,31.83,83800.0,26.7166,26.7418,26.6998,26.7418,83800.0
2012-05-02 14:20:00,31.83,31.86,31.8,31.85,61400.0,26.7418,26.767,26.7166,26.7586,61400.0
2012-05-02 14:30:00,31.85,31.88,31.82,31.82,91200.0,26.7586,26.7838,26.7334,26.7334,91200.0
2012-05-02 14:40:00,31.81,31.85,31.81,31.83,56600.0,26.725,26.7586,26.725,26.7418,56600.0
2012-05-02 14:50:00,31.83,31.85,31.82,31.83,60600.0,26.7418,26.7586,26.7334,26.7418,60600.0
2012-05-02 15:00:00,31.83,31.85,31.77,31.78,89200.0,26.7418,26.7586,26.6914,26.6998,89200.0
2012-05-02 15:10:00,31.78,31.83,31.77,31.79,129600.0,26.6998,26.7418,26.6914,26.7082,129600.0
2012-05-02 15:20:00,31.79,31.85,31.79,31.81,161200.0,26.7082,26.7586,26.7082,26.725,161200.0
2012-05-02 15:30:00,31.81,31.83,31.79,31.81,210200.0,26.725,26.7418,26.7082,26.725,210200.0
2012-05-02 15:40:00,31.81,31.97,31.81,31.91,246000.0,26.725,26.8594,26.725,26.809,246000.0
2012-05-02 15:50:00,31.91,31.97,31.89,31.92,619800.0,26.809,26.8594,26.7922,26.8174,619800.0
2012-05-03 09:30:00,31.88,32.0,31.7,31.75,265800.0,26.7838,26.8846,26.6325,26.6746,265800.0
2012-05-03 09:40:00,31.75,31.94,31.68,31.94,123200.0,26.6746,26.8342,26.6157,26.8342,123200.0
2012-05-03 09:50:00,31.93,32.13,31.92,32.09,195600.0,26.8258,26.9938,26.8174,26.9602,195600.0
2012-05-03 10:00:00,32.08,32.15,32.01,32.15,131000.0,26.9518,27.0106,26.893,27.0106,131000.0
2012-05-03 10:10:00,32.14,32.2,32.08,32.17,226200.0,27.0022,27.0526,26.9518,27.0274,226200.0
2012-05-03 10:20:00,32.17,32.26,32.06,32.26,469600.0,27.0274,27.103,26.935,27.103,469600.0
2012-05-03 10:30:00,32.26,32.27,32.19,32.27,123400.0,27.103,27.1114,27.0442,27.1114,123400.0
2012-05-03 10:40:00,32.26,32.35,32.24,32.35,182800.0,27.103,27.1786,27.0862,27.1786,182800.0
2012-05-03 10:50:00,32.34,32.4,32.3,32.39,185200.0,27.1702,27.2206,27.1366,27.2122,185200.0
2012-05-03 11:00:00,32.38,32.39,32.35,32.38,146600.0,27.2038,27.2122,27.1786,27.2038,146600.0
2012-05-03 11:10:00,32.38,32.39,32.33,32.36,125200.0,27.2038,27.2122,27.1618,27.187,125200.0
2012-05-03 11:20:00,32.35,32.38,32.27,32.28,80800.0,27.1786,27.2038,27.1114,27.1198,80800.0
2012-05-03 11:30:00,32.27,32.29,32.2,32.22,48200.0,27.1114,27.1282,27.0526,27.0694,48200.0
2012-05-03 11:40:00,32.21,32.25,32.08,32.09,100600.0,27.061,27.0946,26.9518,26.9602,100600.0
2012-05-03 11:50:00,32.09,32.18,32.09,32.15,136600.0,26.9602,27.0358,26.9602,27.0106,136600.0
2012-05-03 12:00:00,32.15,32.15,32.07,32.09,90200.0,27.0106,27.0106,26.9434,26.9602,90200.0
2012-05-03 12:10:00,32.09,32.14,32.08,32.08,125600.0,26.9602,27.0022,26.9518,26.9518,125600.0
2012-05-03 12:20:00,32.08,32.09,32.02,32.08,91800.0,26.9518,26.9602,26.9014,26.9518,91800.0
2012-05-03 12:30:00,32.08,32.1,32.06,32.07,126800.0,26.9518,26.9686,26.935,26.9434,126800.0
2012-05-03 12:40:00,32.06,32.13,32.06,32.12,85600.0,26.935,26.9938,26.935,26.9854,85600.0
2012-05-03 12:50:00,32.12,32.14,32.08,32.1,68000.0,26.9854,27.0022,26.9518,26.9686,68000.0
2012-05-03 13:00:00,32.1,32.11,32.04,32.04,54400.0,26.9686,26.977,26.9182,26.9182,54400.0
2012-05-03 13:10:00,32.05,32.06,32.01,32.01,41800.0,26.9266,26.935,26.893,26.893,41800.0
2012-05-03 13:20:00,32.01,32.02,31.98,32.0,78200.0,26.893,26.9014,26.8678,26.8846,78200.0
2012-05-03 13:30:00,32.0,32.0,31.88,31.88,93400.0,26.8846,26.8846,26.7838,26.7838,93400.0
2012-05-03 13:40:00,31.88,31.88,31.78,31.81,92800.0,26.7838,26.7838,26.6998,26.725,92800.0
2012-05-03 13:50:00,31.81,31.82,31.72,31.75,172400.0,26.725,26.7334,26.6493,26.6746,172400.0
2012-05-03 14:00:00,31.74,31.83,31.74,31.79,72600.0,26.6662,26.7418,26.6662,26.7082,72600.0
2012-05-03 14:10:00,31.79,31.83,31.73,31.81,52600.0,26.7082,26.7418,26.6578,26.725,52600.0
2012-05-03 14:20:00,31.81,31.82,31.78,31.81,29200.0,26.725,26.7334,26.6998,26.725,29200.0
2012-05-03 14:30:00,31.81,31.81,31.77,31.77,40200.0,26.725,26.725,26.6914,26.6914,40200.0
2012-05-03 14:40:00,31.75,31.75,31.7,31.71,46000.0,26.6746,26.6746,26.6325,26.6409,46000.0
2012-05-03 14:50:00,31.71,31.78,31.7,31.74,57200.0,26.6409,26.6998,26.6325,26.6662,57200.0
2012-05-03 15:00:00,31.74,31.78,31.74,31.75,75600.0,26.6662,26.6998,26.6662,26.6746,75600.0
2012-05-03 15:10:00,31.75,31.85,31.74,31.82,136200.0,26.6746,26.7586,26.6662,26.7334,136200.0
2012-05-03 15:20:00,31.82,31.86,31.81,31.83,121800.0,26.7334,26.767,26.725,26.7418,121800.0
2012-05-03 15:30:00,31.83,31.85,31.81,31.81,118400.0,26.7418,26.7586,26.725,26.725,118400.0
2012-05-03 15:40:00,31.81,31.88,31.8,31.88,156800.0,26.725,26.7838,26.7166,26.7838,156800.0
2012-05-03 15:50:00,31.87,31.89,31.84,31.86,309000.0,26.7754,26.7922,26.7502,26.767,309000.0
2012-05-04 09:30:00,31.65,31.83,31.6,31.65,179200.0,26.5905,26.7418,26.5485,26.5905,179200.0
2012-05-04 09:40:00,31.64,31.64,31.35,31.43,258600.0,26.5821,26.5821,26.3385,26.4057,258600.0
2012-05-04 09:50:00,31.44,31.79,31.43,31.65,189600.0,26.4141,26.7082,26.4057,26.5905,189600.0
2012-05-04 10:00:00,31.66,31.84,31.63,31.82,122000.0,26.5989,26.7502,26.5737,26.7334,122000.0
2012-05-04 10:10:00,31.82,31.88,31.67,31.88,166000.0,26.7334,26.7838,26.6073,26.7838,166000.0
2012-05-04 10:20:00,31.88,31.94,31.75,31.75,84200.0,26.7838,26.8342,26.6746,26.6746,84200.0
2012-05-04 10:30:00,31.75,31.75,31.59,31.68,74000.0,26.6746,26.6746,26.5401,26.6157,74000.0
2012-05-04 10:40:00,31.68,31.75,31.63,31.75,45000.0,26.6157,26.6746,26.5737,26.6746,45000.0
2012-05-04 10:50:00,31.75,31.8,31.7,31.78,35800.0,26.6746,26.7166,26.6325,26.6998,35800.0
2012-05-04 11:00:00,31.78,31.79,31.61,31.62,76400.0,26.6998,26.7082,26.5569,26.5653,76400.0
2012-05-04 11:10:00,31.62,31.63,31.56,31.6,41600.0,26.5653,26.5737,26.5149,26.5485,41600.0
2012-05-04 11:20:00,31.61,31.61,31.53,31.54,38800.0,26.5569,26.5569,26.4897,26.4981,38800.0
2012-05-04 11:30:00,31.54,31.55,31.36,31.37,112400.0,26.4981,26.5065,26.3469,26.3553,112400.0
2012-05-04 11:40:00,31.38,31.41,31.36,31.4,125400.0,26.3637,26.3889,26.3469,26.3805,125400.0
2012-05-04 11:50:00,31.4,31.4,31.29,31.34,84600.0,26.3805,26.3805,26.2881,26.3301,84600.0
2012-05-04 12:00:00,31.34,31.38,31.3,31.36,77000.0,26.3301,26.3637,26.2965,26.3469,77000.0
2012-05-04 12:10:00,31.36,31.36,31.31,31.33,36400.0,26.3469,26.3469,26.3049,26.3217,36400.0
2012-05-04 12:20:00,31.32,31.33,31.25,31.27,74200.0,26.3133,26.3217,26.2545,26.2713,74200.0
2012-05-04 12:30:00,31.28,31.29,31.2,31.2,75400.0,26.2797,26.2881,26.2125,26.2125,75400.0
2012-05-04 12:40:00,31.2,31.23,31.19,31.22,75400.0,26.2125,26.2377,26.2041,26.2293,75400.0
2012-05-04 12:50:00,31.22,31.25,31.22,31.24,62000.0,26.2293,26.2545,26.2293,26.2461,62000.0
2012-05-04 13:00:00,31.24,31.26,31.22,31.25,108600.0,26.2461,26.2629,26.2293,26.2545,108600.0
2012-05-04 13:10:00,31.25,31.29,31.21,31.28,119000.0,26.2545,26.2881,26.2209,26.2797,119000.0
2012-05-04 13:20:00,31.28,31.29,31.23,31.28,54600.0,26.2797,26.2881,26.2377,26.2797,54600.0
2012-05-04 13:30:00,31.28,31.35,31.28,31.34,91200.0,26.2797,26.3385,26.2797,26.3301,91200.0
2012-05-04 13:40:00,31.34,31.36,31.25,31.27,61000.0,26.3301,26.3469,26.2545,26.2713,61000.0
2012-05-04 13:50:00,31.28,31.33,31.28,31.29,33200.0,26.2797,26.3217,26.2797,26.2881,33200.0
2012-05-04 14:00:00,31.28,31.31,31.25,31.31,70200.0,26.2797,26.3049,26.2545,26.3049,70200.0
2012-05-04 14:10:00,31.3,31.3,31.26,31.3,17800.0,26.2965,26.2965,26.2629,26.2965,17800.0
2012-05-04 14:20:00,31.3,31.34,31.3,31.31,21200.0,26.2965,26.3301,26.2965,26.3049,21200.0
2012-05-04 14:30:00,31.31,31.33,31.22,31.24,75400.0,26.3049,26.3217,26.2293,26.2461,75400.0
2012-05-04 14:40:00,31.24,31.28,31.21,31.26,89800.0,26.2461,26.2797,26.2209,26.2629,89800.0
2012-05-04 14:50:00,31.26,31.31,31.23,31.31,29600.0,26.2629,26.3049,26.2377,26.3049,29600.0
2012-05-04 15:00:00,31.31,31.36,31.31,31.36,36000.0,26.3049,26.3469,26.3049,26.3469,36000.0
2012-05-04 15:10:00,31.36,31.36,31.31,31.31,60200.0,26.3469,26.3469,26.3049,26.3049,60200.0
2012-05-04 15:20:00,31.32,31.33,31.27,31.28,102400.0,26.3133,26.3217,26.2713,26.2797,102400.0
2012-05-04 15:30:00,31.28,31.32,31.27,31.27,130600.0,26.2797,26.3133,26.2713,26.2713,130600.0
2012-05-04 15:40:00,31.27,31.36,31.27,31.32,97000.0,26.2713,26.3469,26.2713,26.3133,97000.0
2012-05-04 15:50:00,31.32,31.33,31.22,31.22,325600.0,26.3133,26.3217,26.2293,26.2293,325600.0
2012-05-07 09:30:00,31.16,31.18,30.96,31.09,303800.0,26.1789,26.1957,26.0108,26.1201,303800.0
2012-05-07 09:40:00,31.09,31.26,31.07,31.22,147400.0,26.1201,26.2629,26.1033,26.2293,147400.0
2012-05-07 09:50:00,31.23,31.36,31.2,31.36,181200.0,26.2377,26.3469,26.2125,26.3469,181200.0
2012-05-07 10:00:00,31.35,31.43,31.33,31.41,84200.0,26.3385,26.4057,26.3217,26.3889,84200.0
2012-05-07 10:10:00,31.41,31.45,31.31,31.42,137800.0,26.3889,26.4225,26.3049,26.3973,137800.0
2012-05-07 10:20:00,31.42,31.48,31.34,31.34,127400.0,26.3973,26.4477,26.3301,26.3301,127400.0
2012-05-07 10:30:00,31.35,31.35,31.28,31.29,82800.0,26.3385,26.3385,26.2797,26.2881,82800.0
2012-05-07 10:40:00,31.29,31.4,31.29,31.4,81600.0,26.2881,26.3805,26.2881,26.3805,81600.0
2012-05-07 10:50:00,31.39,31.53,31.39,31.52,60800.0,26.3721,26.4897,26.3721,26.4813,60800.0
2012-05-07 11:00:00,31.53,31.65,31.52,31.62,116200.0,26.4897,26.5905,26.4813,26.5653,116200.0
2012-05-07 11:10:00,31.63,31.64,31.43,31.45,130200.0,26.5737,26.5821,26.4057,26.4225,130200.0
2012-05-07 11:20:00,31.46,31.48,31.41,31.42,52800.0,26.4309,26.4477,26.3889,26.3973,52800.0
2012-05-07 11:30:00,31.43,31.46,31.41,31.46,46600.0,26.4057,26.4309,26.3889,26.4309,46600.0
2012-05-07 11:40:00,31.46,31.47,31.39,31.4,32400.0,26.4309,26.4393,26.3721,26.3805,32400.0
2012-05-07 11:50:00,31.4,31.4,31.34,31.36,57200.0,26.3805,26.3805,26.3301,26.3469,57200.0
2012-05-07 12:00:00,31.36,31.36,31.3,31.3,58800.0,26.3469,26.3469,26.2965,26.2965,58800.0
2012-05-07 12:10:00,31.3,31.3,31.2,31.24,43600.0,26.2965,26.2965,26.2125,26.2461,43600.0
2012-05-07 12:20:00,31.24,31.29,31.23,31.25,44800.0,26.2461,26.2881,26.2377,26.2545,44800.0
2012-05-07 12:30:00,31.25,31.35,31.25,31.34,73200.0,26.2545,26.3385,26.2545,26.3301,73200.0
2012-05-07 12:40:00,31.34,31.34,31.27,31.29,100200.0,26.3301,26.3301,26.2713,26.2881,100200.0
2012-05-07 12:50:00,31.29,31.32,31.26,31.3,27800.0,26.2881,26.3133,26.2629,26.2965,27800.0
2012-05-07 13:00:00,31.29,31.31,31.27,31.28,33800.0,26.2881,26.3049,26.2713,26.2797,33800.0
2012-05-07 13:10:00,31.27,31.34,31.25,31.32,32400.0,26.2713,26.3301,26.2545,26.3133,32400.0
2012-05-07 13:20:00,31.32,31.33,31.21,31.22,50800.0,26.3133,26.3217,26.2209,26.2293,50800.0
2012-05-07 13:30:00,31.22,31.28,31.21,31.28,81800.0,26.2293,26.2797,26.2209,26.2797,81800.0
2012-05-07 13:40:00,31.27,31.3,31.23,31.23,45400.0,26.2713,26.2965,26.2377,26.2377,45400.0
2012-05-07 13:50:00,31.23,31.31,31.21,31.21,53600.0,26.2377,26.3049,26.2209,26.2209,53600.0
2012-05-07 14:00:00,31.22,31.29,31.21,31.26,55000.0,26.2293,26.2881,26.2209,26.2629,55000.0
2012-05-07 14:10:00,31.25,31.29,31.24,31.25,50000.0,26.2545,26.2881,26.2461,26.2545,50000.0
2012-05-07 14:20:00,31.25,31.29,31.2,31.2,176600.0,26.2545,26.2881,26.2125,26.2125,176600.0
2012-05-07 14:30:00,31.2,31.21,31.18,31.2,46000.0,26.2125,26.2209,26.1957,26.2125,46000.0
2012-05-07 14:40:00,31.21,31.23,31.17,31.23,39800.0,26.2209,26.2377,26.1873,26.2377,39800.0
2012-05-07 14:50:00,31.23,31.28,31.23,31.25,58200.0,26.2377,26.2797,26.2377,26.2545,58200.0
2012-05-07 15:00:00,31.25,31.3,31.22,31.22,48800.0,26.2545,26.2965,26.2293,26.2293,48800.0
2012-05-07 15:10:00,31.22,31.27,31.22,31.25,72600.0,26.2293,26.2713,26.2293,26.2545,72600.0
2012-05-07 15:20:00,31.26,31.28,31.21,31.23,76600.0,26.2629,26.2797,26.2209,26.2377,76600.0
2012-05-07 15:30:00,31.22,31.25,31.19,31.2,111400.0,26.2293,26.2545,26.2041,26.2125,111400.0
2012-05-07 15:40:00,31.2,31.23,31.17,31.17,113400.0,26.2125,26.2377,26.1873,26.1873,113400.0
2012-05-07 15:50:00,31.18,31.19,31.08,31.12,286200.0,26.1957,26.2041,26.1117,26.1453,286200.0
2012-05-08 09:30:00,30.88,31.0,30.61,30.76,447200.0,25.9436,26.0444,25.7168,25.8428,447200.0
2012-05-08 09:40:00,30.77,30.84,30.66,30.74,237000.0,25.8512,25.91,25.7588,25.826,237000.0
2012-05-08 09:50:00,30.74,30.85,30.73,30.79,112000.0,25.826,25.9184,25.8176,25.868,112000.0
2012-05-08 10:00:00,30.78,30.78,30.58,30.59,412200.0,25.8596,25.8596,25.6916,25.7,412200.0
2012-05-08 10:10:00,30.6,30.6,30.42,30.59,235600.0,25.7084,25.7084,25.5572,25.7,235600.0
2012-05-08 10:20:00,30.57,30.59,30.37,30.37,105600.0,25.6832,25.7,25.5152,25.5152,105600.0
2012-05-08 10:30:00,30.38,30.38,30.25,30.28,144400.0,25.5236,25.5236,25.4143,25.4395,144400.0
2012-05-08 10:40:00,30.28,30.37,30.24,30.24,127200.0,25.4395,25.5152,25.4059,25.4059,127200.0
2012-05-08 10:50:00,30.24,30.32,30.2,30.25,140000.0,25.4059,25.4731,25.3723,25.4143,140000.0
2012-05-08 11:00:00,30.25,30.25,30.03,30.03,286600.0,25.4143,25.4143,25.2295,25.2295,286600.0
2012-05-08 11:10:00,30.04,30.18,29.96,30.18,328200.0,25.2379,25.3555,25.1707,25.3555,328200.0
2012-05-08 11:20:00,30.18,30.23,30.13,30.2,115200.0,25.3555,25.3975,25.3135,25.3723,115200.0
2012-05-08 11:30:00,30.2,30.33,30.18,30.33,84800.0,25.3723,25.4816,25.3555,25.4816,84800.0
2012-05-08 11:40:00,30.33,30.37,30.28,30.35,106200.0,25.4816,25.5152,25.4395,25.4984,106200.0
2012-05-08 11:50:00,30.36,30.52,30.36,30.41,110600.0,25.5068,25.6412,25.5068,25.5488,110600.0
2012-05-08 12:00:00,30.41,30.42,30.34,30.39,72600.0,25.5488,25.5572,25.49,25.532,72600.0
2012-05-08 12:10:00,30.38,30.38,30.32,30.34,61000.0,25.5236,25.5236,25.4731,25.49,61000.0
2012-05-08 12:20:00,30.35,30.35,30.27,30.3,90400.0,25.4984,25.4984,25.4311,25.4563,90400.0
2012-05-08 12:30:00,30.31,30.34,30.25,30.33,69800.0,25.4647,25.49,25.4143,25.4816,69800.0
2012-05-08 12:40:00,30.33,30.38,30.3,30.34,86000.0,25.4816,25.5236,25.4563,25.49,86000.0
2012-05-08 12:50:00,30.34,30.34,30.25,30.28,171200.0,25.49,25.49,25.4143,25.4395,171200.0
2012-05-08 13:00:00,30.28,30.29,30.25,30.26,54400.0,25.4395,25.4479,25.4143,25.4227,54400.0
2012-05-08 13:10:00,30.26,30.41,30.26,30.39,88200.0,25.4227,25.5488,25.4227,25.532,88200.0
2012-05-08 13:20:00,30.38,30.45,30.38,30.43,73000.0,25.5236,25.5824,25.5236,25.5656,73000.0
2012-05-08 13:30:00,30.45,30.49,30.42,30.43,161600.0,25.5824,25.616,25.5572,25.5656,161600.0
2012-05-08 13:40:00,30.43,30.5,30.43,30.44,100800.0,25.5656,25.6244,25.5656,25.574,100800.0
2012-05-08 13:50:00,30.44,30.45,30.43,30.44,172200.0,25.574,25.5824,25.5656,25.574,172200.0
2012-05-08 14:00:00,30.45,30.48,30.43,30.47,78600.0,25.5824,25.6076,25.5656,25.5992,78600.0
2012-05-08 14:10:00,30.47,30.47,30.43,30.43,136800.0,25.5992,25.5992,25.5656,25.5656,136800.0
2012-05-08 14:20:00,30.43,30.48,30.43,30.46,84000.0,25.5656,25.6076,25.5656,25.5908,84000.0
2012-05-08 14:30:00,30.46,30.56,30.46,30.55,115600.0,25.5908,25.6748,25.5908,25.6664,115600.0
2012-05-08 14:40:00,30.55,30.58,30.52,30.54,94000.0,25.6664,25.6916,25.6412,25.658,94000.0
2012-05-08 14:50:00,30.54,30.56,30.53,30.55,88200.0,25.658,25.6748,25.6496,25.6664,88200.0
2012-05-08 15:00:00,30.55,30.61,30.5,30.5,145800.0,25.6664,25.7168,25.6244,25.6244,145800.0
2012-05-08 15:10:00,30.5,30.66,30.5,30.66,121600.0,25.6244,25.7588,25.6244,25.7588,121600.0
2012-05-08 15:20:00,30.64,30.7,30.59,30.67,137600.0,25.742,25.7924,25.7,25.7672,137600.0
2012-05-08 15:30:00,30.66,30.68,30.57,30.63,198000.0,25.7588,25.7756,25.6832,25.7336,198000.0
2012-05-08 15:40:00,30.62,30.62,30.54,30.55,228800.0,25.7252,25.7252,25.658,25.6664,228800.0
2012-05-08 15:50:00,30.54,30.6,30.47,30.49,358200.0,25.658,25.7084,25.5992,25.616,358200.0
2012-05-09 09:30:00,30.24,30.41,30.1,30.32,175200.0,25.4059,25.5488,25.2883,25.4731,175200.0
2012-05-09 09:40:00,30.31,30.59,30.27,30.56,147200.0,25.4647,25.7,25.4311,25.6748,147200.0
2012-05-09 09:50:00,30.58,30.66,30.42,30.63,122600.0,25.6916,25.7588,25.5572,25.7336,122600.0
2012-05-09 10:00:00,30.65,30.75,30.45,30.48,184400.0,25.7504,25.8344,25.5824,25.6076,184400.0
2012-05-09 10:10:00,30.49,30.54,30.35,30.42,83400.0,25.616,25.658,25.4984,25.5572,83400.0
2012-05-09 10:20:00,30.43,30.43,30.25,30.27,95000.0,25.5656,25.5656,25.4143,25.4311,95000.0
2012-05-09 10:30:00,30.25,30.42,30.25,30.42,68000.0,25.4143,25.5572,25.4143,25.5572,68000.0
2012-05-09 10:40:00,30.42,30.65,30.42,30.61,89800.0,25.5572,25.7504,25.5572,25.7168,89800.0
2012-05-09 10:50:00,30.61,30.72,30.57,30.69,81400.0,25.7168,25.8092,25.6832,25.784,81400.0
2012-05-09 11:00:00,30.68,30.81,30.65,30.8,76400.0,25.7756,25.8848,25.7504,25.8764,76400.0
2012-05-09 11:10:00,30.8,30.93,30.72,30.73,83200.0,25.8764,25.9856,25.8092,25.8176,83200.0
2012-05-09 11:20:00,30.74,30.82,30.71,30.72,54000.0,25.826,25.8932,25.8008,25.8092,54000.0
2012-05-09 11:30:00,30.72,30.89,30.72,30.89,97800.0,25.8092,25.952,25.8092,25.952,97800.0
2012-05-09 11:40:00,30.91,30.95,30.87,30.92,89400.0,25.9688,26.0024,25.9352,25.9772,89400.0
2012-05-09 11:50:00,30.92,30.92,30.84,30.85,69400.0,25.9772,25.9772,25.91,25.9184,69400.0
2012-05-09 12:00:00,30.84,30.85,30.79,30.79,24400.0,25.91,25.9184,25.868,25.868,24400.0
2012-05-09 12:10:00,30.78,30.79,30.71,30.74,50400.0,25.8596,25.868,25.8008,25.826,50400.0
2012-05-09 12:20:00,30.74,30.75,30.67,30.74,35000.0,25.826,25.8344,25.7672,25.826,35000.0
2012-05-09 12:30:00,30.74,30.74,30.63,30.7,33400.0,25.826,25.826,25.7336,25.7924,33400.0
2012-05-09 12:40:00,30.71,30.71,30.6,30.67,51200.0,25.8008,25.8008,25.7084,25.7672,51200.0
2012-05-09 12:50:00,30.68,30.73,30.63,30.73,34000.0,25.7756,25.8176,25.7336,25.8176,34000.0
2012-05-09 13:00:00,30.73,30.84,30.72,30.72,50800.0,25.8176,25.91,25.8092,25.8092,50800.0
2012-05-09 13:10:00,30.73,30.75,30.6,30.6,41600.0,25.8176,25.8344,25.7084,25.7084,41600.0
2012-05-09 13:20:00,30.59,30.74,30.58,30.67,77000.0,25.7,25.826,25.6916,25.7672,77000.0
2012-05-09 13:30:00,30.68,30.83,30.68,30.75,57600.0,25.7756,25.9016,25.7756,25.8344,57600.0
2012-05-09 13:40:00,30.75,30.84,30.75,30.8,108200.0,25.8344,25.91,25.8344,25.8764,108200.0
2012-05-09 13:50:00,30.8,30.85,30.77,30.78,64600.0,25.8764,25.9184,25.8512,25.8596,64600.0
2012-05-09 14:00:00,30.75,30.76,30.7,30.74,38000.0,25.8344,25.8428,25.7924,25.826,38000.0
2012-05-09 14:10:00,30.74,30.75,30.67,30.67,115200.0,25.826,25.8344,25.7672,25.7672,115200.0
2012-05-09 14:20:00,30.67,30.73,30.66,30.7,75400.0,25.7672,25.8176,25.7588,25.7924,75400.0
2012-05-09 14:30:00,30.71,30.71,30.63,30.64,41000.0,25.8008,25.8008,25.7336,25.742,41000.0
2012-05-09 14:40:00,30.63,30.72,30.63,30.67,50600.0,25.7336,25.8092,25.7336,25.7672,50600.0
2012-05-09 14:50:00,30.67,30.69,30.61,30.64,33400.0,25.7672,25.784,25.7168,25.742,33400.0
2012-05-09 15:00:00,30.64,30.68,30.61,30.63,113000.0,25.742,25.7756,25.7168,25.7336,113000.0
2012-05-09 15:10:00,30.64,30.73,30.61,30.7,91400.0,25.742,25.8176,25.7168,25.7924,91400.0
2012-05-09 15:20:00,30.7,30.76,30.68,30.69,60400.0,25.7924,25.8428,25.7756,25.784,60400.0
2012-05-09 15:30:00,30.7,30.8,30.69,30.75,104200.0,25.7924,25.8764,25.784,25.8344,104200.0
2012-05-09 15:40:00,30.75,30.85,30.73,30.75,123200.0,25.8344,25.9184,25.8176,25.8344,123200.0
2012-05-09 15:50:00,30.74,30.74,30.57,30.59,447800.0,25.826,25.826,25.6832,25.7,447800.0
2012-05-10 09:30:00,30.81,31.11,30.78,31.11,197600.0,25.8848,26.1369,25.8596,26.1369,197600.0
2012-05-10 09:40:00,31.11,31.2,30.95,31.0,149800.0,26.1369,26.2125,26.0024,26.0444,149800.0
2012-05-10 09:50:00,31.0,31.08,30.92,30.92,96000.0,26.0444,26.1117,25.9772,25.9772,96000.0
2012-05-10 10:00:00,30.91,30.93,30.75,30.86,88000.0,25.9688,25.9856,25.8344,25.9268,88000.0
2012-05-10 10:10:00,30.86,30.86,30.66,30.66,55600.0,25.9268,25.9268,25.7588,25.7588,55600.0
2012-05-10 10:20:00,30.67,30.7,30.6,30.68,59800.0,25.7672,25.7924,25.7084,25.7756,59800.0
2012-05-10 10:30:00,30.68,30.76,30.62,30.75,58600.0,25.7756,25.8428,25.7252,25.8344,58600.0
2012-05-10 10:40:00,30.76,30.89,30.75,30.85,60800.0,25.8428,25.952,25.8344,25.9184,60800.0
2012-05-10 10:50:00,30.84,30.84,30.68,30.73,44600.0,25.91,25.91,25.7756,25.8176,44600.0
2012-05-10 11:00:00,30.73,30.73,30.66,30.72,37400.0,25.8176,25.8176,25.7588,25.8092,37400.0
2012-05-10 11:10:00,30.73,30.8,30.73,30.8,37800.0,25.8176,25.8764,25.8176,25.8764,37800.0
2012-05-10 11:20:00,30.8,30.84,30.79,30.82,29000.0,25.8764,25.91,25.868,25.8932,29000.0
2012-05-10 11:30:00,30.82,30.91,30.79,30.86,30600.0,25.8932,25.9688,25.868,25.9268,30600.0
2012-05-10 11:40:00,30.86,30.86,30.78,30.8,31600.0,25.9268,25.9268,25.8596,25.8764,31600.0
2012-05-10 11:50:00,30.8,30.86,30.77,30.86,74000.0,25.8764,25.9268,25.8512,25.9268,74000.0
2012-05-10 12:00:00,30.86,30.86,30.79,30.85,35800.0,25.9268,25.9268,25.868,25.9184,35800.0
2012-05-10 12:10:00,30.85,30.93,30.85,30.91,29400.0,25.9184,25.9856,25.9184,25.9688,29400.0
2012-05-10 12:20:00,30.9,30.92,30.84,30.84,63600.0,25.9604,25.9772,25.91,25.91,63600.0
2012-05-10 12:30:00,30.85,30.93,30.81,30.85,72600.0,25.9184,25.9856,25.8848,25.9184,72600.0
2012-05-10 12:40:00,30.84,30.94,30.83,30.91,48400.0,25.91,25.994,25.9016,25.9688,48400.0
2012-05-10 12:50:00,30.9,31.0,30.88,30.93,89200.0,25.9604,26.0444,25.9436,25.9856,89200.0
2012-05-10 13:00:00,30.94,30.99,30.9,30.93,101800.0,25.994,26.036,25.9604,25.9856,101800.0
2012-05-10 13:10:00,30.92,30.95,30.87,30.9,40600.0,25.9772,26.0024,25.9352,25.9604,40600.0
2012-05-10 13:20:00,30.9,30.95,30.86,30.86,54400.0,25.9604,26.0024,25.9268,25.9268,54400.0
2012-05-10 13:30:00,30.87,30.96,30.86,30.88,38200.0,25.9352,26.0108,25.9268,25.9436,38200.0
2012-05-10 13:40:00,30.88,30.93,30.87,30.88,34000.0,25.9436,25.9856,25.9352,25.9436,34000.0
2012-05-10 13:50:00,30.89,30.91,30.84,30.86,31400.0,25.952,25.9688,25.91,25.9268,31400.0
2012-05-10 14:00:00,30.86,30.91,30.86,30.87,36000.0,25.9268,25.9688,25.9268,25.9352,36000.0
2012-05-10 14:10:00,30.88,30.93,30.88,30.9,96200.0,25.9436,25.9856,25.9436,25.9604,96200.0
2012-05-10 14:20:00,30.9,30.94,30.89,30.92,26600.0,25.9604,25.994,25.952,25.9772,26600.0
2012-05-10 14:30:00,30.93,30.93,30.87,30.89,34800.0,25.9856,25.9856,25.9352,25.952,34800.0
2012-05-10 14:40:00,30.9,30.93,30.88,30.89,33600.0,25.9604,25.9856,25.9436,25.952,33600.0
2012-05-10 14:50:00,30.88,30.93,30.86,30.88,93600.0,25.9436,25.9856,25.9268,25.9436,93600.0
2012-05-10 15:00:00,30.88,30.91,30.85,30.89,55800.0,25.9436,25.9688,25.9184,25.952,55800.0
2012-05-10 15:10:00,30.89,30.93,30.88,30.92,129200.0,25.952,25.9856,25.9436,25.9772,129200.0
2012-05-10 15:20:00,30.92,30.94,30.87,30.88,66200.0,25.9772,25.994,25.9352,25.9436,66200.0
2012-05-10 15:30:00,30.88,30.96,30.86,30.92,84800.0,25.9436,26.0108,25.9268,25.9772,84800.0
2012-05-10 15:40:00,30.92,30.94,30.83,30.87,84800.0,25.9772,25.994,25.9016,25.9352,84800.0
2012-05-10 15:50:00,30.88,30.9,30.81,30.9,273600.0,25.9436,25.9604,25.8848,25.9604,273600.0
2012-05-11 09:30:00,30.81,30.98,30.75,30.97,234600.0,25.8848,26.0276,25.8344,26.0192,234600.0
2012-05-11 09:40:00,30.96,31.09,30.96,31.08,143200.0,26.0108,26.1201,26.0108,26.1117,143200.0
2012-05-11 09:50:00,31.09,31.1,30.97,30.97,127800.0,26.1201,26.1285,26.0192,26.0192,127800.0
2012-05-11 10:00:00,30.98,31.12,30.88,30.93,92800.0,26.0276,26.1453,25.9436,25.9856,92800.0
2012-05-11 10:10:00,30.92,31.1,30.91,31.06,138400.0,25.9772,26.1285,25.9688,26.0949,138400.0
2012-05-11 10:20:00,31.06,31.14,31.04,31.09,146600.0,26.0949,26.1621,26.0781,26.1201,146600.0
2012-05-11 10:30:00,31.08,31.09,31.0,31.06,90200.0,26.1117,26.1201,26.0444,26.0949,90200.0
2012-05-11 10:40:00,31.07,31.11,31.03,31.06,82000.0,26.1033,26.1369,26.0697,26.0949,82000.0
2012-05-11 10:50:00,31.04,31.06,30.99,31.01,89000.0,26.0781,26.0949,26.036,26.0528,89000.0
2012-05-11 11:00:00,31.01,31.04,30.98,31.02,45000.0,26.0528,26.0781,26.0276,26.0612,45000.0
2012-05-11 11:10:00,31.02,31.04,30.98,31.0,127800.0,26.0612,26.0781,26.0276,26.0444,127800.0
2012-05-11 11:20:00,30.99,31.03,30.97,30.99,49000.0,26.036,26.0697,26.0192,26.036,49000.0
2012-05-11 11:30:00,31.0,31.05,30.99,31.0,74400.0,26.0444,26.0865,26.036,26.0444,74400.0
2012-05-11 11:40:00,31.0,31.0,30.96,30.99,143800.0,26.0444,26.0444,26.0108,26.036,143800.0
2012-05-11 11:50:00,30.99,31.07,30.99,31.05,41400.0,26.036,26.1033,26.036,26.0865,41400.0
2012-05-11 12:00:00,31.04,31.08,31.01,31.03,44800.0,26.0781,26.1117,26.0528,26.0697,44800.0
2012-05-11 12:10:00,31.05,31.05,30.99,31.0,35400.0,26.0865,26.0865,26.036,26.0444,35400.0
2012-05-11 12:20:00,31.0,31.06,30.99,31.03,20600.0,26.0444,26.0949,26.036,26.0697,20600.0
2012-05-11 12:30:00,31.03,31.05,31.02,31.04,137800.0,26.0697,26.0865,26.0612,26.0781,137800.0
2012-05-11 12:40:00,31.04,31.05,31.01,31.05,63800.0,26.0781,26.0865,26.0528,26.0865,63800.0
2012-05-11 12:50:00,31.05,31.06,30.93,30.95,68200.0,26.0865,26.0949,25.9856,26.0024,68200.0
2012-05-11 13:00:00,30.95,30.96,30.93,30.94,24000.0,26.0024,26.0108,25.9856,25.994,24000.0
2012-05-11 13:10:00,30.93,30.96,30.87,30.89,123400.0,25.9856,26.0108,25.9352,25.952,123400.0
2012-05-11 13:20:00,30.88,30.9,30.83,30.89,57800.0,25.9436,25.9604,25.9016,25.952,57800.0
2012-05-11 13:30:00,30.89,30.93,30.86,30.87,158200.0,25.952,25.9856,25.9268,25.9352,158200.0
2012-05-11 13:40:00,30.85,30.9,30.81,30.86,58000.0,25.9184,25.9604,25.8848,25.9268,58000.0
2012-05-11 13:50:00,30.86,30.93,30.86,30.93,222600.0,25.9268,25.9856,25.9268,25.9856,222600.0
2012-05-11 14:00:00,30.93,30.95,30.85,30.88,153800.0,25.9856,26.0024,25.9184,25.9436,153800.0
2012-05-11 14:10:00,30.87,30.98,30.87,30.96,138000.0,25.9352,26.0276,25.9352,26.0108,138000.0
2012-05-11 14:20:00,30.96,30.96,30.89,30.92,62800.0,26.0108,26.0108,25.952,25.9772,62800.0
2012-05-11 14:30:00,30.92,30.93,30.88,30.92,50000.0,25.9772,25.9856,25.9436,25.9772,50000.0
2012-05-11 14:40:00,30.92,30.99,30.92,30.96,30400.0,25.9772,26.036,25.9772,26.0108,30400.0
2012-05-11 14:50:00,30.96,30.96,30.91,30.92,184600.0,26.0108,26.0108,25.9688,25.9772,184600.0
2012-05-11 15:00:00,30.93,30.96,30.82,30.83,62800.0,25.9856,26.0108,25.8932,25.9016,62800.0
2012-05-11 15:10:00,30.83,30.93,30.83,30.92,142000.0,25.9016,25.9856,25.9016,25.9772,142000.0
2012-05-11 15:20:00,30.92,30.92,30.86,30.89,63600.0,25.9772,25.9772,25.9268,25.952,63600.0
2012-05-11 15:30:00,30.88,30.9,30.84,30.88,69200.0,25.9436,25.9604,25.91,25.9436,69200.0
2012-05-11 15:40:00,30.89,30.89,30.81,30.84,134200.0,25.952,25.952,25.8848,25.91,134200.0
2012-05-11 15:50:00,30.84,30.85,30.78,30.8,382400.0,25.91,25.9184,25.8596,25.8764,382400.0
2012-05-14 09:30:00,30.62,30.73,30.59,30.6,253000.0,25.7252,25.8176,25.7,25.7084,253000.0
2012-05-14 09:40:00,30.6,30.63,30.51,30.58,169800.0,25.7084,25.7336,25.6328,25.6916,169800.0
2012-05-14 09:50:00,30.57,30.7,30.57,30.63,97600.0,25.6832,25.7924,25.6832,25.7336,97600.0
2012-05-14 10:00:00,30.61,30.66,30.54,30.55,95800.0,25.7168,25.7588,25.658,25.6664,95800.0
2012-05-14 10:10:00,30.55,30.56,30.47,30.5,112000.0,25.6664,25.6748,25.5992,25.6244,112000.0
2012-05-14 10:20:00,30.5,30.52,30.33,30.34,117800.0,25.6244,25.6412,25.4816,25.49,117800.0
2012-05-14 10:30:00,30.34,30.53,30.34,30.53,188800.0,25.49,25.6496,25.49,25.6496,188800.0
2012-05-14 10:40:00,30.53,30.59,30.53,30.59,96800.0,25.6496,25.7,25.6496,25.7,96800.0
2012-05-14 10:50:00,30.59,30.64,30.54,30.55,77800.0,25.7,25.742,25.658,25.6664,77800.0
2012-05-14 11:00:00,30.55,30.61,30.52,30.53,141800.0,25.6664,25.7168,25.6412,25.6496,141800.0
2012-05-14 11:10:00,30.54,30.55,30.5,30.54,113000.0,25.658,25.6664,25.6244,25.658,113000.0
2012-05-14 11:20:00,30.54,30.74,30.53,30.7,113000.0,25.658,25.826,25.6496,25.7924,113000.0
2012-05-14 11:30:00,30.69,30.74,30.68,30.71,71000.0,25.784,25.826,25.7756,25.8008,71000.0
2012-05-14 11:40:00,30.7,30.72,30.68,30.69,142200.0,25.7924,25.8092,25.7756,25.784,142200.0
2012-05-14 11:50:00,30.69,30.7,30.65,30.67,119200.0,25.784,25.7924,25.7504,25.7672,119200.0
2012-05-14 12:00:00,30.67,30.67,30.63,30.63,30000.0,25.7672,25.7672,25.7336,25.7336,30000.0
2012-05-14 12:10:00,30.64,30.67,30.64,30.67,33000.0,25.742,25.7672,25.742,25.7672,33000.0
2012-05-14 12:20:00,30.67,30.68,30.61,30.61,54200.0,25.7672,25.7756,25.7168,25.7168,54200.0
2012-05-14 12:30:00,30.61,30.65,30.61,30.63,32000.0,25.7168,25.7504,25.7168,25.7336,32000.0
2012-05-14 12:40:00,30.64,30.73,30.63,30.72,40400.0,25.742,25.8176,25.7336,25.8092,40400.0
2012-05-14 12:50:00,30.72,30.77,30.69,30.7,28600.0,25.8092,25.8512,25.784,25.7924,28600.0
2012-05-14 13:00:00,30.68,30.81,30.68,30.78,175800.0,25.7756,25.8848,25.7756,25.8596,175800.0
2012-05-14 13:10:00,30.79,30.79,30.62,30.68,91000.0,25.868,25.868,25.7252,25.7756,91000.0
2012-05-14 13:20:00,30.68,30.68,30.58,30.61,122000.0,25.7756,25.7756,25.6916,25.7168,122000.0
2012-05-14 13:30:00,30.61,30.68,30.59,30.68,31600.0,25.7168,25.7756,25.7,25.7756,31600.0
2012-05-14 13:40:00,30.69,30.72,30.65,30.66,28000.0,25.784,25.8092,25.7504,25.7588,28000.0
2012-05-14 13:50:00,30.65,30.75,30.64,30.73,119200.0,25.7504,25.8344,25.742,25.8176,119200.0
2012-05-14 14:00:00,30.71,30.77,30.71,30.77,70000.0,25.8008,25.8512,25.8008,25.8512,70000.0
2012-05-14 14:10:00,30.77,30.77,30.67,30.67,39200.0,25.8512,25.8512,25.7672,25.7672,39200.0
2012-05-14 14:20:00,30.67,30.68,30.61,30.65,72600.0,25.7672,25.7756,25.7168,25.7504,72600.0
2012-05-14 14:30:00,30.65,30.65,30.53,30.55,50800.0,25.7504,25.7504,25.6496,25.6664,50800.0
2012-05-14 14:40:00,30.56,30.6,30.46,30.49,100600.0,25.6748,25.7084,25.5908,25.616,100600.0
2012-05-14 14:50:00,30.48,30.53,30.42,30.45,136600.0,25.6076,25.6496,25.5572,25.5824,136600.0
2012-05-14 15:00:00,30.43,30.49,30.39,30.43,96800.0,25.5656,25.616,25.532,25.5656,96800.0
2012-05-14 15:10:00,30.43,30.46,30.38,30.38,132000.0,25.5656,25.5908,25.5236,25.5236,132000.0
2012-05-14 15:20:00,30.38,30.4,30.34,30.36,121200.0,25.5236,25.5404,25.49,25.5068,121200.0
2012-05-14 15:30:00,30.36,30.4,30.34,30.34,256800.0,25.5068,25.5404,25.49,25.49,256800.0
2012-05-14 15:40:00,30.35,30.4,30.3,30.3,194600.0,25.4984,25.5404,25.4563,25.4563,194600.0
2012-05-14 15:50:00,30.3,30.33,30.27,30.28,404200.0,25.4563,25.4816,25.4311,25.4395,404200.0
2012-05-15 09:30:00,30.21,30.75,30.2,30.74,330800.0,25.3807,25.8344,25.3723,25.826,330800.0
2012-05-15 09:40:00,30.73,30.87,30.65,30.8,226000.0,25.8176,25.9352,25.7504,25.8764,226000.0
2012-05-15 09:50:00,30.8,30.97,30.8,30.97,277200.0,25.8764,26.0192,25.8764,26.0192,277200.0
2012-05-15 10:00:00,30.97,31.03,30.93,30.93,200400.0,26.0192,26.0697,25.9856,25.9856,200400.0
2012-05-15 10:10:00,30.93,30.96,30.81,30.86,340200.0,25.9856,26.0108,25.8848,25.9268,340200.0
2012-05-15 10:20:00,30.89,30.98,30.79,30.9,246000.0,25.952,26.0276,25.868,25.9604,246000.0
2012-05-15 10:30:00,30.89,30.9,30.82,30.83,109200.0,25.952,25.9604,25.8932,25.9016,109200.0
2012-05-15 10:40:00,30.83,30.84,30.75,30.83,114200.0,25.9016,25.91,25.8344,25.9016,114200.0
2012-05-15 10:50:00,30.82,30.85,30.75,30.77,145000.0,25.8932,25.9184,25.8344,25.8512,145000.0
2012-05-15 11:00:00,30.77,30.78,30.66,30.67,91200.0,25.8512,25.8596,25.7588,25.7672,91200.0
2012-05-15 11:10:00,30.67,30.67,30.52,30.59,135600.0,25.7672,25.7672,25.6412,25.7,135600.0
2012-05-15 11:20:00,30.59,30.65,30.56,30.59,81000.0,25.7,25.7504,25.6748,25.7,81000.0
2012-05-15 11:30:00,30.6,30.66,30.55,30.66,128800.0,25.7084,25.7588,25.6664,25.7588,128800.0
2012-05-15 11:40:00,30.66,30.75,30.65,30.72,123800.0,25.7588,25.8344,25.7504,25.8092,123800.0
2012-05-15 11:50:00,30.73,30.74,30.68,30.72,129000.0,25.8176,25.826,25.7756,25.8092,129000.0
2012-05-15 12:00:00,30.73,30.82,30.72,30.81,49200.0,25.8176,25.8932,25.8092,25.8848,49200.0
2012-05-15 12:10:00,30.82,30.89,30.82,30.88,97800.0,25.8932,25.952,25.8932,25.9436,97800.0
2012-05-15 12:20:00,30.87,30.89,30.81,30.86,93000.0,25.9352,25.952,25.8848,25.9268,93000.0
2012-05-15 12:30:00,30.86,30.93,30.86,30.9,106600.0,25.9268,25.9856,25.9268,25.9604,106600.0
2012-05-15 12:40:00,30.9,30.92,30.85,30.85,89800.0,25.9604,25.9772,25.9184,25.9184,89800.0
2012-05-15 12:50:00,30.86,30.88,30.82,30.83,100000.0,25.9268,25.9436,25.8932,25.9016,100000.0
2012-05-15 13:00:00,30.83,30.86,30.8,30.84,67400.0,25.9016,25.9268,25.8764,25.91,67400.0
2012-05-15 13:10:00,30.86,30.88,30.81,30.81,54600.0,25.9268,25.9436,25.8848,25.8848,54600.0
2012-05-15 13:20:00,30.81,30.86,30.81,30.86,57200.0,25.8848,25.9268,25.8848,25.9268,57200.0
2012-05-15 13:30:00,30.86,30.86,30.75,30.77,100200.0,25.9268,25.9268,25.8344,25.8512,100200.0
2012-05-15 13:40:00,30.77,30.78,30.68,30.7,72600.0,25.8512,25.8596,25.7756,25.7924,72600.0
2012-05-15 13:50:00,30.7,30.7,30.62,30.64,57000.0,25.7924,25.7924,25.7252,25.742,57000.0
2012-05-15 14:00:00,30.65,30.71,30.65,30.71,113200.0,25.7504,25.8008,25.7504,25.8008,113200.0
2012-05-15 14:10:00,30.71,30.77,30.71,30.77,68600.0,25.8008,25.8512,25.8008,25.8512,68600.0
2012-05-15 14:20:00,30.77,30.82,30.76,30.82,73200.0,25.8512,25.8932,25.8428,25.8932,73200.0
2012-05-15 14:30:00,30.81,30.83,30.77,30.79,78000.0,25.8848,25.9016,25.8512,25.868,78000.0
2012-05-15 14:40:00,30.79,30.83,30.77,30.81,40000.0,25.868,25.9016,25.8512,25.8848,40000.0
2012-05-15 14:50:00,30.81,30.81,30.72,30.76,50200.0,25.8848,25.8848,25.8092,25.8428,50200.0
2012-05-15 15:00:00,30.75,30.76,30.61,30.61,83600.0,25.8344,25.8428,25.7168,25.7168,83600.0
2012-05-15 15:10:00,30.61,30.61,30.46,30.56,174600.0,25.7168,25.7168,25.5908,25.6748,174600.0
2012-05-15 15:20:00,30.57,30.58,30.5,30.57,120400.0,25.6832,25.6916,25.6244,25.6832,120400.0
2012-05-15 15:30:00,30.57,30.64,30.56,30.63,92400.0,25.6832,25.742,25.6748,25.7336,92400.0
2012-05-15 15:40:00,30.61,30.68,30.57,30.6,157200.0,25.7168,25.7756,25.6832,25.7084,157200.0
2012-05-15 15:50:00,30.6,30.65,30.57,30.59,318600.0,25.7084,25.7504,25.6832,25.7,318600.0
2012-05-16 09:30:00,30.75,30.83,30.69,30.76,100200.0,25.8344,25.9016,25.784,25.8428,100200.0
2012-05-16 09:40:00,30.78,30.86,30.75,30.79,75800.0,25.8596,25.9268,25.8344,25.868,75800.0
2012-05-16 09:50:00,30.79,30.96,30.79,30.83,157200.0,25.868,26.0108,25.868,25.9016,157200.0
2012-05-16 10:00:00,30.83,30.88,30.77,30.8,98000.0,25.9016,25.9436,25.8512,25.8764,98000.0
2012-05-16 10:10:00,30.8,30.92,30.74,30.88,313400.0,25.8764,25.9772,25.826,25.9436,313400.0
2012-05-16 10:20:00,30.88,30.94,30.88,30.93,101400.0,25.9436,25.994,25.9436,25.9856,101400.0
2012-05-16 10:30:00,30.93,31.01,30.92,30.93,86800.0,25.9856,26.0528,25.9772,25.9856,86800.0
2012-05-16 10:40:00,30.93,31.05,30.93,31.04,201800.0,25.9856,26.0865,25.9856,26.0781,201800.0
2012-05-16 10:50:00,31.05,31.16,31.03,31.13,174200.0,26.0865,26.1789,26.0697,26.1537,174200.0
2012-05-16 11:00:00,31.14,31.16,31.03,31.14,212000.0,26.1621,26.1789,26.0697,26.1621,212000.0
2012-05-16 11:10:00,31.15,31.17,31.08,31.11,148400.0,26.1705,26.1873,26.1117,26.1369,148400.0
2012-05-16 11:20:00,31.1,31.1,30.97,31.01,275800.0,26.1285,26.1285,26.0192,26.0528,275800.0
2012-05-16 11:30:00,31.01,31.07,30.96,30.97,108600.0,26.0528,26.1033,26.0108,26.0192,108600.0
2012-05-16 11:40:00,30.97,31.0,30.86,31.0,72400.0,26.0192,26.0444,25.9268,26.0444,72400.0
2012-05-16 11:50:00,31.0,31.06,30.99,31.06,89400.0,26.0444,26.0949,26.036,26.0949,89400.0
2012-05-16 12:00:00,31.06,31.06,30.96,31.04,63200.0,26.0949,26.0949,26.0108,26.0781,63200.0
2012-05-16 12:10:00,31.04,31.07,30.99,31.04,49400.0,26.0781,26.1033,26.036,26.0781,49400.0
2012-05-16 12:20:00,31.04,31.05,30.97,31.04,169400.0,26.0781,26.0865,26.0192,26.0781,169400.0
2012-05-16 12:30:00,31.05,31.09,30.98,31.0,67200.0,26.0865,26.1201,26.0276,26.0444,67200.0
2012-05-16 12:40:00,31.0,31.03,30.9,30.92,82000.0,26.0444,26.0697,25.9604,25.9772,82000.0
2012-05-16 12:50:00,30.92,30.96,30.9,30.93,53800.0,25.9772,26.0108,25.9604,25.9856,53800.0
2012-05-16 13:00:00,30.94,31.03,30.93,31.03,76000.0,25.994,26.0697,25.9856,26.0697,76000.0
2012-05-16 13:10:00,31.03,31.15,31.0,31.14,54000.0,26.0697,26.1705,26.0444,26.1621,54000.0
2012-05-16 13:20:00,31.14,31.14,30.98,31.04,95000.0,26.1621,26.1621,26.0276,26.0781,95000.0
2012-05-16 13:30:00,31.03,31.04,30.95,30.98,80200.0,26.0697,26.0781,26.0024,26.0276,80200.0
2012-05-16 13:40:00,30.98,31.06,30.91,31.02,104600.0,26.0276,26.0949,25.9688,26.0612,104600.0
2012-05-16 13:50:00,31.02,31.02,30.98,31.0,94000.0,26.0612,26.0612,26.0276,26.0444,94000.0
2012-05-16 14:00:00,31.0,31.04,30.9,30.98,133200.0,26.0444,26.0781,25.9604,26.0276,133200.0
2012-05-16 14:10:00,30.99,30.99,30.93,30.94,139200.0,26.036,26.036,25.9856,25.994,139200.0
2012-05-16 14:20:00,30.95,30.98,30.9,30.91,76000.0,26.0024,26.0276,25.9604,25.9688,76000.0
2012-05-16 14:30:00,30.91,30.96,30.84,30.95,146600.0,25.9688,26.0108,25.91,26.0024,146600.0
2012-05-16 14:40:00,30.95,31.06,30.93,31.05,101400.0,26.0024,26.0949,25.9856,26.0865,101400.0
2012-05-16 14:50:00,31.04,31.05,30.98,30.99,106000.0,26.0781,26.0865,26.0276,26.036,106000.0
2012-05-16 15:00:00,31.0,31.02,30.93,30.99,163400.0,26.0444,26.0612,25.9856,26.036,163400.0
2012-05-16 15:10:00,30.99,31.02,30.95,31.0,140800.0,26.036,26.0612,26.0024,26.0444,140800.0
2012-05-16 15:20:00,31.0,31.04,30.97,31.0,211400.0,26.0444,26.0781,26.0192,26.0444,211400.0
2012-05-16 15:30:00,31.0,31.2,30.99,31.14,205000.0,26.0444,26.2125,26.036,26.1621,205000.0
2012-05-16 15:40:00,31.13,31.27,31.11,31.21,247200.0,26.1537,26.2713,26.1369,26.2209,247200.0
2012-05-16 15:50:00,31.22,31.24,31.09,31.14,682200.0,26.2293,26.2461,26.1201,26.1621,682200.0
2012-05-17 09:30:00,31.25,31.87,30.93,31.67,852600.0,26.2545,26.7754,25.9856,26.6073,852600.0
2012-05-17 09:40:00,31.66,31.66,31.02,31.46,701800.0,26.5989,26.5989,26.0612,26.4309,701800.0
2012-05-17 09:50:00,31.46,31.46,31.22,31.38,335800.0,26.4309,26.4309,26.2293,26.3637,335800.0
2012-05-17 10:00:00,31.38,31.57,31.26,31.47,209000.0,26.3637,26.5233,26.2629,26.4393,209000.0
2012-05-17 10:10:00,31.48,31.6,31.4,31.46,214400.0,26.4477,26.5485,26.3805,26.4309,214400.0
2012-05-17 10:20:00,31.46,31.46,31.27,31.36,174800.0,26.4309,26.4309,26.2713,26.3469,174800.0
2012-05-17 10:30:00,31.35,31.35,31.15,31.23,162600.0,26.3385,26.3385,26.1705,26.2377,162600.0
2012-05-17 10:40:00,31.24,31.25,30.89,30.96,240600.0,26.2461,26.2545,25.952,26.0108,240600.0
2012-05-17 10:50:00,30.96,31.09,30.93,30.99,100000.0,26.0108,26.1201,25.9856,26.036,100000.0
2012-05-17 11:00:00,30.98,30.98,30.81,30.88,194600.0,26.0276,26.0276,25.8848,25.9436,194600.0
2012-05-17 11:10:00,30.88,30.89,30.65,30.73,250800.0,25.9436,25.952,25.7504,25.8176,250800.0
2012-05-17 11:20:00,30.72,30.83,30.66,30.68,141600.0,25.8092,25.9016,25.7588,25.7756,141600.0
2012-05-17 11:30:00,30.68,30.7,30.45,30.45,206000.0,25.7756,25.7924,25.5824,25.5824,206000.0
2012-05-17 11:40:00,30.44,30.63,30.44,30.61,87800.0,25.574,25.7336,25.574,25.7168,87800.0
2012-05-17 11:50:00,30.61,30.63,30.55,30.59,82600.0,25.7168,25.7336,25.6664,25.7,82600.0
2012-05-17 12:00:00,30.59,30.6,30.39,30.44,101800.0,25.7,25.7084,25.532,25.574,101800.0
2012-05-17 12:10:00,30.43,30.5,30.42,30.5,84000.0,25.5656,25.6244,25.5572,25.6244,84000.0
2012-05-17 12:20:00,30.5,30.67,30.5,30.61,90800.0,25.6244,25.7672,25.6244,25.7168,90800.0
2012-05-17 12:30:00,30.61,30.63,30.54,30.61,55800.0,25.7168,25.7336,25.658,25.7168,55800.0
2012-05-17 12:40:00,30.61,30.68,30.6,30.67,66800.0,25.7168,25.7756,25.7084,25.7672,66800.0
2012-05-17 12:50:00,30.67,30.68,30.59,30.59,68000.0,25.7672,25.7756,25.7,25.7,68000.0
2012-05-17 13:00:00,30.59,30.69,30.58,30.68,68400.0,25.7,25.784,25.6916,25.7756,68400.0
2012-05-17 13:10:00,30.67,30.77,30.66,30.77,154000.0,25.7672,25.8512,25.7588,25.8512,154000.0
2012-05-17 13:20:00,30.77,30.82,30.75,30.79,91000.0,25.8512,25.8932,25.8344,25.868,91000.0
2012-05-17 13:30:00,30.78,30.85,30.77,30.82,156800.0,25.8596,25.9184,25.8512,25.8932,156800.0
2012-05-17 13:40:00,30.82,30.83,30.68,30.73,117000.0,25.8932,25.9016,25.7756,25.8176,117000.0
2012-05-17 13:50:00,30.72,30.8,30.71,30.74,112600.0,25.8092,25.8764,25.8008,25.826,112600.0
2012-05-17 14:00:00,30.74,30.77,30.68,30.75,113600.0,25.826,25.8512,25.7756,25.8344,113600.0
2012-05-17 14:10:00,30.75,30.77,30.66,30.77,138600.0,25.8344,25.8512,25.7588,25.8512,138600.0
2012-05-17 14:20:00,30.76,30.88,30.75,30.75,89000.0,25.8428,25.9436,25.8344,25.8344,89000.0
2012-05-17 14:30:00,30.75,30.77,30.67,30.77,81800.0,25.8344,25.8512,25.7672,25.8512,81800.0
2012-05-17 14:40:00,30.76,30.77,30.67,30.7,63000.0,25.8428,25.8512,25.7672,25.7924,63000.0
2012-05-17 14:50:00,30.71,30.71,30.63,30.66,66800.0,25.8008,25.8008,25.7336,25.7588,66800.0
2012-05-17 15:00:00,30.65,30.76,30.61,30.63,94200.0,25.7504,25.8428,25.7168,25.7336,94200.0
2012-05-17 15:10:00,30.62,30.7,30.54,30.55,140400.0,25.7252,25.7924,25.658,25.6664,140400.0
2012-05-17 15:20:00,30.55,30.61,30.51,30.52,161600.0,25.6664,25.7168,25.6328,25.6412,161600.0
2012-05-17 15:30:00,30.52,30.53,30.34,30.4,313000.0,25.6412,25.6496,25.49,25.5404,313000.0
2012-05-17 15:40:00,30.4,30.43,30.32,30.42,242400.0,25.5404,25.5656,25.4731,25.5572,242400.0
2012-05-17 15:50:00,30.43,30.47,30.3,30.32,387400.0,25.5656,25.5992,25.4563,25.4731,387400.0
2012-05-18 09:30:00,30.28,30.81,30.23,30.42,743400.0,25.4395,25.8848,25.3975,25.5572,743400.0
2012-05-18 09:40:00,30.42,30.56,30.33,30.55,120600.0,25.5572,25.6748,25.4816,25.6664,120600.0
2012-05-18 09:50:00,30.56,30.69,30.54,30.6,140600.0,25.6748,25.784,25.658,25.7084,140600.0
2012-05-18 10:00:00,30.6,30.81,30.59,30.78,136600.0,25.7084,25.8848,25.7,25.8596,136600.0
2012-05-18 10:10:00,30.78,30.84,30.66,30.67,107400.0,25.8596,25.91,25.7588,25.7672,107400.0
2012-05-18 10:20:00,30.67,30.8,30.62,30.72,98600.0,25.7672,25.8764,25.7252,25.8092,98600.0
2012-05-18 10:30:00,30.73,30.8,30.66,30.71,74000.0,25.8176,25.8764,25.7588,25.8008,74000.0
2012-05-18 10:40:00,30.71,30.77,30.6,30.67,91600.0,25.8008,25.8512,25.7084,25.7672,91600.0
2012-05-18 10:50:00,30.66,30.7,30.63,30.67,64000.0,25.7588,25.7924,25.7336,25.7672,64000.0
2012-05-18 11:00:00,30.68,30.72,30.5,30.5,238600.0,25.7756,25.8092,25.6244,25.6244,238600.0
2012-05-18 11:10:00,30.5,30.66,30.46,30.49,52800.0,25.6244,25.7588,25.5908,25.616,52800.0
2012-05-18 11:20:00,30.49,30.53,30.43,30.49,47000.0,25.616,25.6496,25.5656,25.616,47000.0
2012-05-18 11:30:00,30.48,30.53,30.32,30.37,76400.0,25.6076,25.6496,25.4731,25.5152,76400.0
2012-05-18 11:40:00,30.38,30.43,30.27,30.27,49600.0,25.5236,25.5656,25.4311,25.4311,49600.0
2012-05-18 11:50:00,30.26,30.43,30.18,30.43,81200.0,25.4227,25.5656,25.3555,25.5656,81200.0
2012-05-18 12:00:00,30.43,30.58,30.42,30.56,75600.0,25.5656,25.6916,25.5572,25.6748,75600.0
2012-05-18 12:10:00,30.56,30.61,30.5,30.52,63200.0,25.6748,25.7168,25.6244,25.6412,63200.0
2012-05-18 12:20:00,30.52,30.65,30.46,30.64,51800.0,25.6412,25.7504,25.5908,25.742,51800.0
2012-05-18 12:30:00,30.64,30.7,30.63,30.63,33800.0,25.742,25.7924,25.7336,25.7336,33800.0
2012-05-18 12:40:00,30.62,30.73,30.61,30.72,72600.0,25.7252,25.8176,25.7168,25.8092,72600.0
2012-05-18 12:50:00,30.72,30.75,30.69,30.71,97400.0,25.8092,25.8344,25.784,25.8008,97400.0
2012-05-18 13:00:00,30.71,30.73,30.66,30.68,156200.0,25.8008,25.8176,25.7588,25.7756,156200.0
2012-05-18 13:10:00,30.68,30.75,30.67,30.7,91200.0,25.7756,25.8344,25.7672,25.7924,91200.0
2012-05-18 13:20:00,30.7,30.74,30.68,30.73,95800.0,25.7924,25.826,25.7756,25.8176,95800.0
2012-05-18 13:30:00,30.73,30.75,30.61,30.61,58600.0,25.8176,25.8344,25.7168,25.7168,58600.0
2012-05-18 13:40:00,30.61,30.64,30.54,30.6,82600.0,25.7168,25.742,25.658,25.7084,82600.0
2012-05-18 13:50:00,30.6,30.61,30.47,30.47,141200.0,25.7084,25.7168,25.5992,25.5992,141200.0
2012-05-18 14:00:00,30.47,30.47,30.38,30.41,110200.0,25.5992,25.5992,25.5236,25.5488,110200.0
2012-05-18 14:10:00,30.41,30.49,30.41,30.44,56800.0,25.5488,25.616,25.5488,25.574,56800.0
2012-05-18 14:20:00,30.44,30.45,30.4,30.42,59200.0,25.574,25.5824,25.5404,25.5572,59200.0
2012-05-18 14:30:00,30.42,30.42,30.36,30.4,58800.0,25.5572,25.5572,25.5068,25.5404,58800.0
2012-05-18 14:40:00,30.39,30.42,30.3,30.42,120400.0,25.532,25.5572,25.4563,25.5572,120400.0
2012-05-18 14:50:00,30.42,30.45,30.4,30.43,65000.0,25.5572,25.5824,25.5404,25.5656,65000.0
2012-05-18 15:00:00,30.43,30.46,30.39,30.43,70200.0,25.5656,25.5908,25.532,25.5656,70200.0
2012-05-18 15:10:00,30.43,30.49,30.41,30.47,63200.0,25.5656,25.616,25.5488,25.5992,63200.0
2012-05-18 15:20:00,30.46,30.46,30.33,30.33,130400.0,25.5908,25.5908,25.4816,25.4816,130400.0
2012-05-18 15:30:00,30.33,30.35,30.22,30.34,225000.0,25.4816,25.4984,25.3891,25.49,225000.0
2012-05-18 15:40:00,30.33,30.36,30.3,30.31,134400.0,25.4816,25.5068,25.4563,25.4647,134400.0
2012-05-18 15:50:00,30.3,30.35,30.27,30.34,532200.0,25.4563,25.4984,25.4311,25.49,532200.0
2012-05-21 09:30:00,29.84,29.95,28.68,29.83,1126200.0,25.0699,25.1623,24.0953,25.0615,1126200.0
2012-05-21 09:40:00,29.83,29.86,29.57,29.6,410800.0,25.0615,25.0867,24.843,24.8682,410800.0
2012-05-21 09:50:00,29.63,29.65,29.39,29.43,623800.0,24.8934,24.9103,24.6918,24.7254,623800.0
2012-05-21 10:00:00,29.43,29.72,29.4,29.7,286400.0,24.7254,24.9691,24.7002,24.9523,286400.0
2012-05-21 10:10:00,29.71,29.72,29.63,29.71,147600.0,24.9607,24.9691,24.8934,24.9607,147600.0
2012-05-21 10:20:00,29.71,29.82,29.69,29.75,167800.0,24.9607,25.0531,24.9439,24.9943,167800.0
2012-05-21 10:30:00,29.75,29.8,29.72,29.72,177200.0,24.9943,25.0363,24.9691,24.9691,177200.0
2012-05-21 10:40:00,29.72,29.75,29.6,29.6,184600.0,24.9691,24.9943,24.8682,24.8682,184600.0
2012-05-21 10:50:00,29.61,29.68,29.55,29.64,178000.0,24.8766,24.9355,24.8262,24.9019,178000.0
2012-05-21 11:00:00,29.64,29.68,29.63,29.68,143600.0,24.9019,24.9355,24.8934,24.9355,143600.0
2012-05-21 11:10:00,29.68,29.68,29.58,29.64,142200.0,24.9355,24.9355,24.8514,24.9019,142200.0
2012-05-21 11:20:00,29.64,29.65,29.57,29.61,137200.0,24.9019,24.9103,24.843,24.8766,137200.0
2012-05-21 11:30:00,29.61,29.65,29.59,29.6,106000.0,24.8766,24.9103,24.8598,24.8682,106000.0
2012-05-21 11:40:00,29.6,29.67,29.58,29.62,81800.0,24.8682,24.9271,24.8514,24.885,81800.0
2012-05-21 11:50:00,29.63,29.65,29.62,29.65,76000.0,24.8934,24.9103,24.885,24.9103,76000.0
2012-05-21 12:00:00,29.65,29.67,29.63,29.64,155400.0,24.9103,24.9271,24.8934,24.9019,155400.0
2012-05-21 12:10:00,29.65,29.68,29.61,29.67,229800.0,24.9103,24.9355,24.8766,24.9271,229800.0
2012-05-21 12:20:00,29.68,29.86,29.67,29.85,127600.0,24.9355,25.0867,24.9271,25.0783,127600.0
2012-05-21 12:30:00,29.84,29.94,29.84,29.93,115200.0,25.0699,25.1539,25.0699,25.1455,115200.0
2012-05-21 12:40:00,29.93,29.96,29.9,29.9,169400.0,25.1455,25.1707,25.1203,25.1203,169400.0
2012-05-21 12:50:00,29.9,29.91,29.85,29.89,65200.0,25.1203,25.1287,25.0783,25.1119,65200.0
2012-05-21 13:00:00,29.89,29.95,29.89,29.95,145600.0,25.1119,25.1623,25.1119,25.1623,145600.0
2012-05-21 13:10:00,29.95,29.95,29.88,29.9,92800.0,25.1623,25.1623,25.1035,25.1203,92800.0
2012-05-21 13:20:00,29.9,29.93,29.89,29.91,134000.0,25.1203,25.1455,25.1119,25.1287,134000.0
2012-05-21 13:30:00,29.91,29.97,29.91,29.95,52800.0,25.1287,25.1791,25.1287,25.1623,52800.0
2012-05-21 13:40:00,29.95,30.06,29.93,30.04,71200.0,25.1623,25.2547,25.1455,25.2379,71200.0
2012-05-21 13:50:00,30.03,30.03,29.97,29.98,63800.0,25.2295,25.2295,25.1791,25.1875,63800.0
2012-05-21 14:00:00,29.98,30.0,29.91,29.99,61400.0,25.1875,25.2043,25.1287,25.1959,61400.0
2012-05-21 14:10:00,29.99,30.02,29.96,30.02,54800.0,25.1959,25.2211,25.1707,25.2211,54800.0
2012-05-21 14:20:00,30.02,30.06,29.97,29.98,72600.0,25.2211,25.2547,25.1791,25.1875,72600.0
2012-05-21 14:30:00,29.98,30.01,29.95,29.95,72000.0,25.1875,25.2127,25.1623,25.1623,72000.0
2012-05-21 14:40:00,29.95,29.98,29.93,29.94,73600.0,25.1623,25.1875,25.1455,25.1539,73600.0
2012-05-21 14:50:00,29.94,30.03,29.93,30.0,89000.0,25.1539,25.2295,25.1455,25.2043,89000.0
2012-05-21 15:00:00,30.0,30.08,30.0,30.07,79000.0,25.2043,25.2715,25.2043,25.2631,79000.0
2012-05-21 15:10:00,30.06,30.1,30.04,30.09,75000.0,25.2547,25.2883,25.2379,25.2799,75000.0
2012-05-21 15:20:00,30.1,30.17,30.08,30.14,153600.0,25.2883,25.3471,25.2715,25.3219,153600.0
2012-05-21 15:30:00,30.14,30.17,30.1,30.13,192600.0,25.3219,25.3471,25.2883,25.3135,192600.0
2012-05-21 15:40:00,30.13,30.17,30.11,30.16,199000.0,25.3135,25.3471,25.2967,25.3387,199000.0
2012-05-21 15:50:00,30.16,30.2,30.15,30.18,419200.0,25.3387,25.3723,25.3303,25.3555,419200.0
2012-05-22 09:30:00,30.18,30.42,30.14,30.28,146200.0,25.3555,25.5572,25.3219,25.4395,146200.0
2012-05-22 09:40:00,30.27,30.47,30.25,30.44,105800.0,25.4311,25.5992,25.4143,25.574,105800.0
2012-05-22 09:50:00,30.44,30.45,30.3,30.37,102000.0,25.574,25.5824,25.4563,25.5152,102000.0
2012-05-22 10:00:00,30.38,30.61,30.36,30.6,95600.0,25.5236,25.7168,25.5068,25.7084,95600.0
2012-05-22 10:10:00,30.6,30.78,30.6,30.74,150000.0,25.7084,25.8596,25.7084,25.826,150000.0
2012-05-22 10:20:00,30.74,30.75,30.64,30.64,76600.0,25.826,25.8344,25.742,25.742,76600.0
2012-05-22 10:30:00,30.65,30.73,30.58,30.64,85200.0,25.7504,25.8176,25.6916,25.742,85200.0
2012-05-22 10:40:00,30.64,30.7,30.6,30.68,86200.0,25.742,25.7924,25.7084,25.7756,86200.0
2012-05-22 10:50:00,30.68,30.76,30.66,30.76,116200.0,25.7756,25.8428,25.7588,25.8428,116200.0
2012-05-22 11:00:00,30.75,30.87,30.75,30.86,81800.0,25.8344,25.9352,25.8344,25.9268,81800.0
2012-05-22 11:10:00,30.86,30.86,30.71,30.78,74600.0,25.9268,25.9268,25.8008,25.8596,74600.0
2012-05-22 11:20:00,30.78,30.84,30.77,30.8,76400.0,25.8596,25.91,25.8512,25.8764,76400.0
2012-05-22 11:30:00,30.8,30.8,30.72,30.75,171800.0,25.8764,25.8764,25.8092,25.8344,171800.0
2012-05-22 11:40:00,30.75,30.77,30.72,30.73,65200.0,25.8344,25.8512,25.8092,25.8176,65200.0
2012-05-22 11:50:00,30.73,30.76,30.7,30.71,91200.0,25.8176,25.8428,25.7924,25.8008,91200.0
2012-05-22 12:00:00,30.72,30.73,30.63,30.63,72800.0,25.8092,25.8176,25.7336,25.7336,72800.0
2012-05-22 12:10:00,30.63,30.7,30.63,30.69,47200.0,25.7336,25.7924,25.7336,25.784,47200.0
2012-05-22 12:20:00,30.7,30.74,30.68,30.72,69200.0,25.7924,25.826,25.7756,25.8092,69200.0
2012-05-22 12:30:00,30.73,30.81,30.73,30.79,52000.0,25.8176,25.8848,25.8176,25.868,52000.0
2012-05-22 12:40:00,30.8,30.88,30.79,30.88,41600.0,25.8764,25.9436,25.868,25.9436,41600.0
2012-05-22 12:50:00,30.86,30.89,30.85,30.88,27600.0,25.9268,25.952,25.9184,25.9436,27600.0
2012-05-22 13:00:00,30.88,30.95,30.87,30.93,58400.0,25.9436,26.0024,25.9352,25.9856,58400.0
2012-05-22 13:10:00,30.93,30.94,30.83,30.83,61000.0,25.9856,25.994,25.9016,25.9016,61000.0
2012-05-22 13:20:00,30.83,30.86,30.79,30.8,28200.0,25.9016,25.9268,25.868,25.8764,28200.0
2012-05-22 13:30:00,30.8,30.89,30.77,30.82,84000.0,25.8764,25.952,25.8512,25.8932,84000.0
2012-05-22 13:40:00,30.82,30.83,30.74,30.77,46600.0,25.8932,25.9016,25.826,25.8512,46600.0
2012-05-22 13:50:00,30.77,30.79,30.75,30.79,78000.0,25.8512,25.868,25.8344,25.868,78000.0
2012-05-22 14:00:00,30.79,30.8,30.74,30.74,82600.0,25.868,25.8764,25.826,25.826,82600.0
2012-05-22 14:10:00,30.75,30.75,30.68,30.71,107200.0,25.8344,25.8344,25.7756,25.8008,107200.0
2012-05-22 14:20:00,30.71,30.77,30.71,30.75,171200.0,25.8008,25.8512,25.8008,25.8344,171200.0
2012-05-22 14:30:00,30.75,30.77,30.66,30.75,100200.0,25.8344,25.8512,25.7588,25.8344,100200.0
2012-05-22 14:40:00,30.75,30.78,30.69,30.75,62000.0,25.8344,25.8596,25.784,25.8344,62000.0
2012-05-22 14:50:00,30.74,30.75,30.68,30.72,66200.0,25.826,25.8344,25.7756,25.8092,66200.0
2012-05-22 15:00:00,30.72,30.75,30.71,30.71,47400.0,25.8092,25.8344,25.8008,25.8008,47400.0
2012-05-22 15:10:00,30.72,30.73,30.67,30.68,53000.0,25.8092,25.8176,25.7672,25.7756,53000.0
2012-05-22 15:20:00,30.67,30.69,30.63,30.63,126000.0,25.7672,25.784,25.7336,25.7336,126000.0
2012-05-22 15:30:00,30.63,30.64,30.52,30.59,196600.0,25.7336,25.742,25.6412,25.7,196600.0
2012-05-22 15:40:00,30.59,30.63,30.49,30.49,174200.0,25.7,25.7336,25.616,25.616,174200.0
2012-05-22 15:50:00,30.48,30.66,30.47,30.65,314600.0,25.6076,25.7588,25.5992,25.7504,314600.0
2012-05-23 09:30:00,30.59,30.68,30.46,30.59,142200.0,25.7,25.7756,25.5908,25.7,142200.0
2012-05-23 09:40:00,30.6,30.66,30.53,30.58,84200.0,25.7084,25.7588,25.6496,25.6916,84200.0
2012-05-23 09:50:00,30.58,30.65,30.56,30.63,120600.0,25.6916,25.7504,25.6748,25.7336,120600.0
2012-05-23 10:00:00,30.65,30.75,30.64,30.65,149800.0,25.7504,25.8344,25.742,25.7504,149800.0
2012-05-23 10:10:00,30.66,30.7,30.64,30.68,188000.0,25.7588,25.7924,25.742,25.7756,188000.0
2012-05-23 10:20:00,30.68,30.68,30.54,30.61,120800.0,25.7756,25.7756,25.658,25.7168,120800.0
2012-05-23 10:30:00,30.61,30.62,30.45,30.46,76200.0,25.7168,25.7252,25.5824,25.5908,76200.0
2012-05-23 10:40:00,30.44,30.55,30.43,30.45,107800.0,25.574,25.6664,25.5656,25.5824,107800.0
2012-05-23 10:50:00,30.46,30.49,30.42,30.45,92400.0,25.5908,25.616,25.5572,25.5824,92400.0
2012-05-23 11:00:00,30.45,30.58,30.43,30.56,72400.0,25.5824,25.6916,25.5656,25.6748,72400.0
2012-05-23 11:10:00,30.54,30.57,30.52,30.56,84600.0,25.658,25.6832,25.6412,25.6748,84600.0
2012-05-23 11:20:00,30.57,30.58,30.5,30.5,55200.0,25.6832,25.6916,25.6244,25.6244,55200.0
2012-05-23 11:30:00,30.51,30.61,30.5,30.56,130200.0,25.6328,25.7168,25.6244,25.6748,130200.0
2012-05-23 11:40:00,30.57,30.68,30.57,30.66,172000.0,25.6832,25.7756,25.6832,25.7588,172000.0
2012-05-23 11:50:00,30.67,30.7,30.61,30.61,124800.0,25.7672,25.7924,25.7168,25.7168,124800.0
2012-05-23 12:00:00,30.62,30.63,30.52,30.55,50800.0,25.7252,25.7336,25.6412,25.6664,50800.0
2012-05-23 12:10:00,30.55,30.58,30.53,30.55,83200.0,25.6664,25.6916,25.6496,25.6664,83200.0
2012-05-23 12:20:00,30.54,30.56,30.5,30.54,42400.0,25.658,25.6748,25.6244,25.658,42400.0
2012-05-23 12:30:00,30.54,30.61,30.54,30.6,142800.0,25.658,25.7168,25.658,25.7084,142800.0
2012-05-23 12:40:00,30.6,30.65,30.56,30.6,57400.0,25.7084,25.7504,25.6748,25.7084,57400.0
2012-05-23 12:50:00,30.61,30.61,30.54,30.54,43400.0,25.7168,25.7168,25.658,25.658,43400.0
2012-05-23 13:00:00,30.54,30.58,30.53,30.57,48400.0,25.658,25.6916,25.6496,25.6832,48400.0
2012-05-23 13:10:00,30.57,30.59,30.56,30.56,105800.0,25.6832,25.7,25.6748,25.6748,105800.0
2012-05-23 13:20:00,30.56,30.61,30.56,30.61,51600.0,25.6748,25.7168,25.6748,25.7168,51600.0
2012-05-23 13:30:00,30.61,30.79,30.61,30.79,125800.0,25.7168,25.868,25.7168,25.868,125800.0
2012-05-23 13:40:00,30.79,30.84,30.79,30.84,119200.0,25.868,25.91,25.868,25.91,119200.0
2012-05-23 13:50:00,30.84,30.86,30.8,30.83,114200.0,25.91,25.9268,25.8764,25.9016,114200.0
2012-05-23 14:00:00,30.83,30.84,30.75,30.78,230400.0,25.9016,25.91,25.8344,25.8596,230400.0
2012-05-23 14:10:00,30.78,30.79,30.72,30.74,161200.0,25.8596,25.868,25.8092,25.826,161200.0
2012-05-23 14:20:00,30.75,30.77,30.72,30.75,74600.0,25.8344,25.8512,25.8092,25.8344,74600.0
2012-05-23 14:30:00,30.75,30.79,30.73,30.78,84400.0,25.8344,25.868,25.8176,25.8596,84400.0
2012-05-23 14:40:00,30.78,30.84,30.75,30.83,96400.0,25.8596,25.91,25.8344,25.9016,96400.0
2012-05-23 14:50:00,30.83,30.88,30.83,30.86,84600.0,25.9016,25.9436,25.9016,25.9268,84600.0
2012-05-23 15:00:00,30.86,30.89,30.79,30.86,61200.0,25.9268,25.952,25.868,25.9268,61200.0
2012-05-23 15:10:00,30.87,30.88,30.81,30.86,109200.0,25.9352,25.9436,25.8848,25.9268,109200.0
2012-05-23 15:20:00,30.86,30.93,30.85,30.9,83600.0,25.9268,25.9856,25.9184,25.9604,83600.0
2012-05-23 15:30:00,30.9,31.0,30.9,30.99,154600.0,25.9604,26.0444,25.9604,26.036,154600.0
2012-05-23 15:40:00,30.99,31.1,30.98,31.03,294400.0,26.036,26.1285,26.0276,26.0697,294400.0
2012-05-23 15:50:00,31.03,31.05,30.96,31.02,278800.0,26.0697,26.0865,26.0108,26.0612,278800.0
2012-05-24 09:30:00,30.98,31.28,30.94,31.15,120600.0,26.0276,26.2797,25.994,26.1705,120600.0
2012-05-24 09:40:00,31.17,31.28,31.16,31.22,128200.0,26.1873,26.2797,26.1789,26.2293,128200.0
2012-05-24 09:50:00,31.2,31.21,31.1,31.13,180000.0,26.2125,26.2209,26.1285,26.1537,180000.0
2012-05-24 10:00:00,31.13,31.21,31.1,31.18,106200.0,26.1537,26.2209,26.1285,26.1957,106200.0
2012-05-24 10:10:00,31.19,31.26,31.16,31.26,184600.0,26.2041,26.2629,26.1789,26.2629,184600.0
2012-05-24 10:20:00,31.25,31.27,31.11,31.19,135000.0,26.2545,26.2713,26.1369,26.2041,135000.0
2012-05-24 10:30:00,31.18,31.33,31.15,31.31,179200.0,26.1957,26.3217,26.1705,26.3049,179200.0
2012-05-24 10:40:00,31.31,31.31,31.21,31.21,48000.0,26.3049,26.3049,26.2209,26.2209,48000.0
2012-05-24 10:50:00,31.24,31.25,31.14,31.14,115600.0,26.2461,26.2545,26.1621,26.1621,115600.0
2012-05-24 11:00:00,31.14,31.16,31.1,31.11,50200.0,26.1621,26.1789,26.1285,26.1369,50200.0
2012-05-24 11:10:00,31.11,31.24,31.11,31.19,76200.0,26.1369,26.2461,26.1369,26.2041,76200.0
2012-05-24 11:20:00,31.18,31.21,31.15,31.17,138200.0,26.1957,26.2209,26.1705,26.1873,138200.0
2012-05-24 11:30:00,31.17,31.18,31.1,31.14,84800.0,26.1873,26.1957,26.1285,26.1621,84800.0
2012-05-24 11:40:00,31.14,31.17,31.09,31.13,55000.0,26.1621,26.1873,26.1201,26.1537,55000.0
2012-05-24 11:50:00,31.14,31.18,31.1,31.13,56800.0,26.1621,26.1957,26.1285,26.1537,56800.0
2012-05-24 12:00:00,31.12,31.12,31.0,31.01,74000.0,26.1453,26.1453,26.0444,26.0528,74000.0
2012-05-24 12:10:00,31.01,31.05,30.93,31.0,87800.0,26.0528,26.0865,25.9856,26.0444,87800.0
2012-05-24 12:20:00,31.02,31.09,30.99,31.03,163200.0,26.0612,26.1201,26.036,26.0697,163200.0
2012-05-24 12:30:00,31.01,31.09,31.01,31.08,23800.0,26.0528,26.1201,26.0528,26.1117,23800.0
2012-05-24 12:40:00,31.08,31.11,31.06,31.1,67400.0,26.1117,26.1369,26.0949,26.1285,67400.0
2012-05-24 12:50:00,31.1,31.1,31.03,31.06,19600.0,26.1285,26.1285,26.0697,26.0949,19600.0
2012-05-24 13:00:00,31.06,31.11,31.05,31.1,21000.0,26.0949,26.1369,26.0865,26.1285,21000.0
2012-05-24 13:10:00,31.1,31.13,31.07,31.09,32200.0,26.1285,26.1537,26.1033,26.1201,32200.0
2012-05-24 13:20:00,31.08,31.1,31.0,31.03,23600.0,26.1117,26.1285,26.0444,26.0697,23600.0
2012-05-24 13:30:00,31.02,31.05,30.99,31.04,29800.0,26.0612,26.0865,26.036,26.0781,29800.0
2012-05-24 13:40:00,31.05,31.09,31.0,31.0,20000.0,26.0865,26.1201,26.0444,26.0444,20000.0
2012-05-24 13:50:00,31.0,31.02,30.92,30.93,62800.0,26.0444,26.0612,25.9772,25.9856,62800.0
2012-05-24 14:00:00,30.93,31.02,30.93,30.99,75800.0,25.9856,26.0612,25.9856,26.036,75800.0
2012-05-24 14:10:00,30.99,31.0,30.93,30.99,52000.0,26.036,26.0444,25.9856,26.036,52000.0
2012-05-24 14:20:00,31.0,31.02,30.96,31.0,31000.0,26.0444,26.0612,26.0108,26.0444,31000.0
2012-05-24 14:30:00,31.0,31.06,30.97,30.97,30200.0,26.0444,26.0949,26.0192,26.0192,30200.0
2012-05-24 14:40:00,30.96,30.96,30.88,30.93,41400.0,26.0108,26.0108,25.9436,25.9856,41400.0
2012-05-24 14:50:00,30.94,30.97,30.91,30.91,35000.0,25.994,26.0192,25.9688,25.9688,35000.0
2012-05-24 15:00:00,30.91,31.03,30.91,30.95,45400.0,25.9688,26.0697,25.9688,26.0024,45400.0
2012-05-24 15:10:00,30.96,31.05,30.93,31.04,103600.0,26.0108,26.0865,25.9856,26.0781,103600.0
2012-05-24 15:20:00,31.04,31.17,31.0,31.14,105200.0,26.0781,26.1873,26.0444,26.1621,105200.0
2012-05-24 15:30:00,31.13,31.2,31.06,31.09,69800.0,26.1537,26.2125,26.0949,26.1201,69800.0
2012-05-24 15:40:00,31.09,31.2,31.07,31.17,149000.0,26.1201,26.2125,26.1033,26.1873,149000.0
2012-05-24 15:50:00,31.17,31.23,31.13,31.22,245800.0,26.1873,26.2377,26.1537,26.2293,245800.0
2012-05-25 09:30:00,31.28,31.43,31.25,31.27,117400.0,26.2797,26.4057,26.2545,26.2713,117400.0
2012-05-25 09:40:00,31.25,31.27,31.17,31.21,51400.0,26.2545,26.2713,26.1873,26.2209,51400.0
2012-05-25 09:50:00,31.21,31.21,31.07,31.18,114400.0,26.2209,26.2209,26.1033,26.1957,114400.0
2012-05-25 10:00:00,31.2,31.2,30.99,31.03,91000.0,26.2125,26.2125,26.036,26.0697,91000.0
2012-05-25 10:10:00,31.04,31.08,30.98,31.07,49400.0,26.0781,26.1117,26.0276,26.1033,49400.0
2012-05-25 10:20:00,31.08,31.15,31.05,31.13,26000.0,26.1117,26.1705,26.0865,26.1537,26000.0
2012-05-25 10:30:00,31.13,31.22,31.13,31.16,131600.0,26.1537,26.2293,26.1537,26.1789,131600.0
2012-05-25 10:40:00,31.17,31.21,31.14,31.17,73000.0,26.1873,26.2209,26.1621,26.1873,73000.0
2012-05-25 10:50:00,31.17,31.21,31.17,31.17,29400.0,26.1873,26.2209,26.1873,26.1873,29400.0
2012-05-25 11:00:00,31.17,31.21,31.17,31.21,23600.0,26.1873,26.2209,26.1873,26.2209,23600.0
2012-05-25 11:10:00,31.2,31.21,31.18,31.18,32400.0,26.2125,26.2209,26.1957,26.1957,32400.0
2012-05-25 11:20:00,31.18,31.22,31.18,31.19,37600.0,26.1957,26.2293,26.1957,26.2041,37600.0
2012-05-25 11:30:00,31.2,31.2,31.13,31.17,29000.0,26.2125,26.2125,26.1537,26.1873,29000.0
2012-05-25 11:40:00,31.18,31.2,31.17,31.2,16200.0,26.1957,26.2125,26.1873,26.2125,16200.0
2012-05-25 11:50:00,31.2,31.22,31.18,31.2,57800.0,26.2125,26.2293,26.1957,26.2125,57800.0
2012-05-25 12:00:00,31.2,31.21,31.18,31.2,32200.0,26.2125,26.2209,26.1957,26.2125,32200.0
2012-05-25 12:10:00,31.2,31.21,31.17,31.18,49000.0,26.2125,26.2209,26.1873,26.1957,49000.0
2012-05-25 12:20:00,31.18,31.22,31.17,31.19,39600.0,26.1957,26.2293,26.1873,26.2041,39600.0
2012-05-25 12:30:00,31.18,31.24,31.17,31.24,15000.0,26.1957,26.2461,26.1873,26.2461,15000.0
2012-05-25 12:40:00,31.24,31.25,31.24,31.25,21800.0,26.2461,26.2545,26.2461,26.2545,21800.0
2012-05-25 12:50:00,31.25,31.3,31.24,31.28,22000.0,26.2545,26.2965,26.2461,26.2797,22000.0
2012-05-25 13:00:00,31.28,31.28,31.25,31.27,17000.0,26.2797,26.2797,26.2545,26.2713,17000.0
2012-05-25 13:10:00,31.27,31.31,31.27,31.31,24400.0,26.2713,26.3049,26.2713,26.3049,24400.0
2012-05-25 13:20:00,31.31,31.37,31.31,31.36,19600.0,26.3049,26.3553,26.3049,26.3469,19600.0
2012-05-25 13:30:00,31.36,31.39,31.36,31.38,27200.0,26.3469,26.3721,26.3469,26.3637,27200.0
2012-05-25 13:40:00,31.39,31.39,31.34,31.34,34000.0,26.3721,26.3721,26.3301,26.3301,34000.0
2012-05-25 13:50:00,31.33,31.33,31.31,31.32,35600.0,26.3217,26.3217,26.3049,26.3133,35600.0
2012-05-25 14:00:00,31.32,31.34,31.28,31.28,58800.0,26.3133,26.3301,26.2797,26.2797,58800.0
2012-05-25 14:10:00,31.27,31.32,31.25,31.25,13400.0,26.2713,26.3133,26.2545,26.2545,13400.0
2012-05-25 14:20:00,31.25,31.3,31.23,31.29,29600.0,26.2545,26.2965,26.2377,26.2881,29600.0
2012-05-25 14:30:00,31.29,31.31,31.22,31.24,49600.0,26.2881,26.3049,26.2293,26.2461,49600.0
2012-05-25 14:40:00,31.24,31.25,31.18,31.22,14600.0,26.2461,26.2545,26.1957,26.2293,14600.0
2012-05-25 14:50:00,31.22,31.24,31.2,31.2,34600.0,26.2293,26.2461,26.2125,26.2125,34600.0
2012-05-25 15:00:00,31.2,31.23,31.18,31.22,29400.0,26.2125,26.2377,26.1957,26.2293,29400.0
2012-05-25 15:10:00,31.23,31.24,31.15,31.15,26400.0,26.2377,26.2461,26.1705,26.1705,26400.0
2012-05-25 15:20:00,31.14,31.18,31.1,31.18,48000.0,26.1621,26.1957,26.1285,26.1957,48000.0
2012-05-25 15:30:00,31.18,31.21,31.14,31.21,46400.0,26.1957,26.2209,26.1621,26.2209,46400.0
2012-05-25 15:40:00,31.21,31.25,31.19,31.24,99200.0,26.2209,26.2545,26.2041,26.2461,99200.0
2012-05-25 15:50:00,31.24,31.25,31.21,31.24,165800.0,26.2461,26.2545,26.2209,26.2461,165800.0
2012-05-29 09:30:00,31.43,31.72,31.41,31.69,146000.0,26.4057,26.6493,26.3889,26.6241,146000.0
2012-05-29 09:40:00,31.69,31.69,31.5,31.55,187400.0,26.6241,26.6241,26.4645,26.5065,187400.0
2012-05-29 09:50:00,31.55,31.57,31.38,31.38,179400.0,26.5065,26.5233,26.3637,26.3637,179400.0
2012-05-29 10:00:00,31.38,31.45,31.25,31.37,177800.0,26.3637,26.4225,26.2545,26.3553,177800.0
2012-05-29 10:10:00,31.38,31.53,31.38,31.49,152200.0,26.3637,26.4897,26.3637,26.4561,152200.0
2012-05-29 10:20:00,31.49,31.55,31.46,31.5,72400.0,26.4561,26.5065,26.4309,26.4645,72400.0
2012-05-29 10:30:00,31.52,31.61,31.51,31.52,41000.0,26.4813,26.5569,26.4729,26.4813,41000.0
2012-05-29 10:40:00,31.53,31.56,31.47,31.54,47000.0,26.4897,26.5149,26.4393,26.4981,47000.0
2012-05-29 10:50:00,31.54,31.55,31.4,31.4,39400.0,26.4981,26.5065,26.3805,26.3805,39400.0
2012-05-29 11:00:00,31.41,31.41,31.34,31.4,37400.0,26.3889,26.3889,26.3301,26.3805,37400.0
2012-05-29 11:10:00,31.4,31.44,31.39,31.44,46200.0,26.3805,26.4141,26.3721,26.4141,46200.0
2012-05-29 11:20:00,31.45,31.48,31.41,31.48,41600.0,26.4225,26.4477,26.3889,26.4477,41600.0
2012-05-29 11:30:00,31.48,31.49,31.36,31.38,44000.0,26.4477,26.4561,26.3469,26.3637,44000.0
2012-05-29 11:40:00,31.36,31.38,31.26,31.28,210600.0,26.3469,26.3637,26.2629,26.2797,210600.0
2012-05-29 11:50:00,31.29,31.31,31.24,31.29,149000.0,26.2881,26.3049,26.2461,26.2881,149000.0
2012-05-29 12:00:00,31.28,31.28,31.14,31.16,88600.0,26.2797,26.2797,26.1621,26.1789,88600.0
2012-05-29 12:10:00,31.16,31.16,31.09,31.14,99000.0,26.1789,26.1789,26.1201,26.1621,99000.0
2012-05-29 12:20:00,31.15,31.2,31.12,31.17,74600.0,26.1705,26.2125,26.1453,26.1873,74600.0
2012-05-29 12:30:00,31.17,31.18,31.12,31.16,66800.0,26.1873,26.1957,26.1453,26.1789,66800.0
2012-05-29 12:40:00,31.16,31.23,31.15,31.23,39200.0,26.1789,26.2377,26.1705,26.2377,39200.0
2012-05-29 12:50:00,31.22,31.31,31.18,31.18,44800.0,26.2293,26.3049,26.1957,26.1957,44800.0
2012-05-29 13:00:00,31.17,31.19,31.15,31.18,38800.0,26.1873,26.2041,26.1705,26.1957,38800.0
2012-05-29 13:10:00,31.18,31.25,31.18,31.21,52200.0,26.1957,26.2545,26.1957,26.2209,52200.0
2012-05-29 13:20:00,31.2,31.23,31.16,31.2,74800.0,26.2125,26.2377,26.1789,26.2125,74800.0
2012-05-29 13:30:00,31.21,31.26,31.18,31.24,41600.0,26.2209,26.2629,26.1957,26.2461,41600.0
2012-05-29 13:40:00,31.25,31.35,31.24,31.3,40400.0,26.2545,26.3385,26.2461,26.2965,40400.0
2012-05-29 13:50:00,31.3,31.37,31.29,31.36,38600.0,26.2965,26.3553,26.2881,26.3469,38600.0
2012-05-29 14:00:00,31.38,31.38,31.32,31.33,49600.0,26.3637,26.3637,26.3133,26.3217,49600.0
2012-05-29 14:10:00,31.33,31.43,31.32,31.41,113000.0,26.3217,26.4057,26.3133,26.3889,113000.0
2012-05-29 14:20:00,31.41,31.43,31.36,31.4,82800.0,26.3889,26.4057,26.3469,26.3805,82800.0
2012-05-29 14:30:00,31.39,31.41,31.32,31.33,48000.0,26.3721,26.3889,26.3133,26.3217,48000.0
2012-05-29 14:40:00,31.33,31.38,31.32,31.36,170800.0,26.3217,26.3637,26.3133,26.3469,170800.0
2012-05-29 14:50:00,31.38,31.43,31.36,31.42,96600.0,26.3637,26.4057,26.3469,26.3973,96600.0
2012-05-29 15:00:00,31.41,31.42,31.35,31.42,74800.0,26.3889,26.3973,26.3385,26.3973,74800.0
2012-05-29 15:10:00,31.42,31.47,31.42,31.46,69600.0,26.3973,26.4393,26.3973,26.4309,69600.0
2012-05-29 15:20:00,31.46,31.47,31.45,31.47,68600.0,26.4309,26.4393,26.4225,26.4393,68600.0
2012-05-29 15:30:00,31.47,31.5,31.45,31.48,82200.0,26.4393,26.4645,26.4225,26.4477,82200.0
2012-05-29 15:40:00,31.47,31.56,31.46,31.55,141000.0,26.4393,26.5149,26.4309,26.5065,141000.0
2012-05-29 15:50:00,31.54,31.54,31.46,31.48,303800.0,26.4981,26.4981,26.4309,26.4477,303800.0
2012-05-30 09:30:00,31.3,31.33,31.1,31.15,136200.0,26.2965,26.3217,26.1285,26.1705,136200.0
2012-05-30 09:40:00,31.13,31.17,31.08,31.14,70200.0,26.1537,26.1873,26.1117,26.1621,70200.0
2012-05-30 09:50:00,31.13,31.22,31.1,31.2,69400.0,26.1537,26.2293,26.1285,26.2125,69400.0
2012-05-30 10:00:00,31.17,31.21,31.11,31.18,103400.0,26.1873,26.2209,26.1369,26.1957,103400.0
2012-05-30 10:10:00,31.18,31.23,31.13,31.17,126600.0,26.1957,26.2377,26.1537,26.1873,126600.0
2012-05-30 10:20:00,31.16,31.2,31.14,31.15,154600.0,26.1789,26.2125,26.1621,26.1705,154600.0
2012-05-30 10:30:00,31.15,31.19,31.11,31.14,98000.0,26.1705,26.2041,26.1369,26.1621,98000.0
2012-05-30 10:40:00,31.14,31.17,31.11,31.16,66400.0,26.1621,26.1873,26.1369,26.1789,66400.0
2012-05-30 10:50:00,31.16,31.23,31.16,31.22,79800.0,26.1789,26.2377,26.1789,26.2293,79800.0
2012-05-30 11:00:00,31.21,31.32,31.18,31.32,68400.0,26.2209,26.3133,26.1957,26.3133,68400.0
2012-05-30 11:10:00,31.31,31.38,31.3,31.36,53400.0,26.3049,26.3637,26.2965,26.3469,53400.0
2012-05-30 11:20:00,31.36,31.38,31.3,31.36,68800.0,26.3469,26.3637,26.2965,26.3469,68800.0
2012-05-30 11:30:00,31.36,31.42,31.28,31.41,53000.0,26.3469,26.3973,26.2797,26.3889,53000.0
2012-05-30 11:40:00,31.42,31.45,31.38,31.38,92200.0,26.3973,26.4225,26.3637,26.3637,92200.0
2012-05-30 11:50:00,31.38,31.4,31.35,31.35,32400.0,26.3637,26.3805,26.3385,26.3385,32400.0
2012-05-30 12:00:00,31.35,31.38,31.25,31.31,41600.0,26.3385,26.3637,26.2545,26.3049,41600.0
2012-05-30 12:10:00,31.32,31.32,31.24,31.25,94600.0,26.3133,26.3133,26.2461,26.2545,94600.0
2012-05-30 12:20:00,31.25,31.28,31.23,31.25,46600.0,26.2545,26.2797,26.2377,26.2545,46600.0
2012-05-30 12:30:00,31.24,31.29,31.24,31.27,38400.0,26.2461,26.2881,26.2461,26.2713,38400.0
2012-05-30 12:40:00,31.27,31.31,31.25,31.27,34600.0,26.2713,26.3049,26.2545,26.2713,34600.0
2012-05-30 12:50:00,31.27,31.31,31.27,31.29,46000.0,26.2713,26.3049,26.2713,26.2881,46000.0
2012-05-30 13:00:00,31.29,31.31,31.24,31.24,76200.0,26.2881,26.3049,26.2461,26.2461,76200.0
2012-05-30 13:10:00,31.24,31.24,31.21,31.23,38800.0,26.2461,26.2461,26.2209,26.2377,38800.0
2012-05-30 13:20:00,31.23,31.27,31.23,31.25,41800.0,26.2377,26.2713,26.2377,26.2545,41800.0
2012-05-30 13:30:00,31.25,31.31,31.23,31.27,88600.0,26.2545,26.3049,26.2377,26.2713,88600.0
2012-05-30 13:40:00,31.27,31.3,31.23,31.27,67200.0,26.2713,26.2965,26.2377,26.2713,67200.0
2012-05-30 13:50:00,31.27,31.31,31.25,31.28,49200.0,26.2713,26.3049,26.2545,26.2797,49200.0
2012-05-30 14:00:00,31.3,31.33,31.26,31.27,52200.0,26.2965,26.3217,26.2629,26.2713,52200.0
2012-05-30 14:10:00,31.27,31.3,31.24,31.28,44200.0,26.2713,26.2965,26.2461,26.2797,44200.0
2012-05-30 14:20:00,31.28,31.3,31.24,31.26,55200.0,26.2797,26.2965,26.2461,26.2629,55200.0
2012-05-30 14:30:00,31.27,31.28,31.24,31.26,55200.0,26.2713,26.2797,26.2461,26.2629,55200.0
2012-05-30 14:40:00,31.26,31.29,31.24,31.25,57600.0,26.2629,26.2881,26.2461,26.2545,57600.0
2012-05-30 14:50:00,31.25,31.26,31.22,31.23,76000.0,26.2545,26.2629,26.2293,26.2377,76000.0
2012-05-30 15:00:00,31.22,31.24,31.18,31.23,89000.0,26.2293,26.2461,26.1957,26.2377,89000.0
2012-05-30 15:10:00,31.23,31.23,31.13,31.22,73400.0,26.2377,26.2377,26.1537,26.2293,73400.0
2012-05-30 15:20:00,31.22,31.27,31.2,31.25,200600.0,26.2293,26.2713,26.2125,26.2545,200600.0
2012-05-30 15:30:00,31.25,31.26,31.2,31.26,99400.0,26.2545,26.2629,26.2125,26.2629,99400.0
2012-05-30 15:40:00,31.27,31.27,31.21,31.24,127400.0,26.2713,26.2713,26.2209,26.2461,127400.0
2012-05-30 15:50:00,31.25,31.31,31.24,31.26,495800.0,26.2545,26.3049,26.2461,26.2629,495800.0
2012-05-31 09:30:00,31.21,31.36,31.14,31.27,330200.0,26.2209,26.3469,26.1621,26.2713,330200.0
2012-05-31 09:40:00,31.27,31.29,31.17,31.17,232800.0,26.2713,26.2881,26.1873,26.1873,232800.0
2012-05-31 09:50:00,31.16,31.2,31.08,31.16,146400.0,26.1789,26.2125,26.1117,26.1789,146400.0
2012-05-31 10:00:00,31.15,31.49,31.15,31.35,421800.0,26.1705,26.4561,26.1705,26.3385,421800.0
2012-05-31 10:10:00,31.35,31.35,31.16,31.26,275800.0,26.3385,26.3385,26.1789,26.2629,275800.0
2012-05-31 10:20:00,31.28,31.33,31.17,31.33,123400.0,26.2797,26.3217,26.1873,26.3217,123400.0
2012-05-31 10:30:00,31.33,31.55,31.31,31.51,180000.0,26.3217,26.5065,26.3049,26.4729,180000.0
2012-05-31 10:40:00,31.51,31.51,31.4,31.45,116000.0,26.4729,26.4729,26.3805,26.4225,116000.0
2012-05-31 10:50:00,31.43,31.47,31.38,31.46,64200.0,26.4057,26.4393,26.3637,26.4309,64200.0
2012-05-31 11:00:00,31.47,31.47,31.4,31.43,113000.0,26.4393,26.4393,26.3805,26.4057,113000.0
2012-05-31 11:10:00,31.43,31.43,31.35,31.38,96000.0,26.4057,26.4057,26.3385,26.3637,96000.0
2012-05-31 11:20:00,31.39,31.45,31.37,31.43,94400.0,26.3721,26.4225,26.3553,26.4057,94400.0
2012-05-31 11:30:00,31.43,31.56,31.43,31.55,173800.0,26.4057,26.5149,26.4057,26.5065,173800.0
2012-05-31 11:40:00,31.55,31.55,31.5,31.5,130600.0,26.5065,26.5065,26.4645,26.4645,130600.0
2012-05-31 11:50:00,31.5,31.53,31.5,31.52,52600.0,26.4645,26.4897,26.4645,26.4813,52600.0
2012-05-31 12:00:00,31.52,31.56,31.5,31.56,43600.0,26.4813,26.5149,26.4645,26.5149,43600.0
2012-05-31 12:10:00,31.56,31.57,31.52,31.57,55200.0,26.5149,26.5233,26.4813,26.5233,55200.0
2012-05-31 12:20:00,31.57,31.77,31.57,31.71,277000.0,26.5233,26.6914,26.5233,26.6409,277000.0
2012-05-31 12:30:00,31.71,31.73,31.61,31.62,140000.0,26.6409,26.6578,26.5569,26.5653,140000.0
2012-05-31 12:40:00,31.61,31.63,31.55,31.61,59200.0,26.5569,26.5737,26.5065,26.5569,59200.0
2012-05-31 12:50:00,31.61,31.64,31.58,31.6,55800.0,26.5569,26.5821,26.5317,26.5485,55800.0
2012-05-31 13:00:00,31.6,31.74,31.6,31.68,61400.0,26.5485,26.6662,26.5485,26.6157,61400.0
2012-05-31 13:10:00,31.69,31.77,31.68,31.74,82200.0,26.6241,26.6914,26.6157,26.6662,82200.0
2012-05-31 13:20:00,31.74,31.76,31.72,31.73,109600.0,26.6662,26.683,26.6493,26.6578,109600.0
2012-05-31 13:30:00,31.73,31.74,31.61,31.61,63400.0,26.6578,26.6662,26.5569,26.5569,63400.0
2012-05-31 13:40:00,31.6,31.62,31.53,31.54,55200.0,26.5485,26.5653,26.4897,26.4981,55200.0
2012-05-31 13:50:00,31.54,31.56,31.5,31.55,71200.0,26.4981,26.5149,26.4645,26.5065,71200.0
2012-05-31 14:00:00,31.56,31.64,31.55,31.64,76200.0,26.5149,26.5821,26.5065,26.5821,76200.0
2012-05-31 14:10:00,31.64,31.7,31.63,31.63,66800.0,26.5821,26.6325,26.5737,26.5737,66800.0
2012-05-31 14:20:00,31.63,31.64,31.6,31.61,108200.0,26.5737,26.5821,26.5485,26.5569,108200.0
2012-05-31 14:30:00,31.6,31.65,31.6,31.65,102000.0,26.5485,26.5905,26.5485,26.5905,102000.0
2012-05-31 14:40:00,31.65,31.72,31.61,31.62,95000.0,26.5905,26.6493,26.5569,26.5653,95000.0
2012-05-31 14:50:00,31.62,31.68,31.6,31.66,92600.0,26.5653,26.6157,26.5485,26.5989,92600.0
2012-05-31 15:00:00,31.67,31.67,31.61,31.67,126000.0,26.6073,26.6073,26.5569,26.6073,126000.0
2012-05-31 15:10:00,31.67,31.75,31.67,31.74,62800.0,26.6073,26.6746,26.6073,26.6662,62800.0
2012-05-31 15:20:00,31.74,31.83,31.7,31.83,90000.0,26.6662,26.7418,26.6325,26.7418,90000.0
2012-05-31 15:30:00,31.82,31.84,31.77,31.84,219200.0,26.7334,26.7502,26.6914,26.7502,219200.0
2012-05-31 15:40:00,31.84,31.85,31.73,31.74,207400.0,26.7502,26.7586,26.6578,26.6662,207400.0
2012-05-31 15:50:00,31.73,31.74,31.61,31.61,639800.0,26.6578,26.6662,26.5569,26.5569,639800.0
2012-06-01 09:30:00,31.28,31.37,31.09,31.26,149200.0,26.3394,26.4152,26.1794,26.3226,149200.0
2012-06-01 09:40:00,31.29,31.33,31.17,31.21,106200.0,26.3478,26.3815,26.2468,26.2805,106200.0
2012-06-01 09:50:00,31.21,31.24,31.03,31.14,89000.0,26.2805,26.3057,26.1289,26.2215,89000.0
2012-06-01 10:00:00,31.14,31.27,31.12,31.21,97200.0,26.2215,26.331,26.2047,26.2805,97200.0
2012-06-01 10:10:00,31.2,31.22,31.02,31.02,143600.0,26.2721,26.2889,26.1205,26.1205,143600.0
2012-06-01 10:20:00,31.03,31.04,30.96,31.0,149400.0,26.1289,26.1373,26.07,26.1036,149400.0
2012-06-01 10:30:00,31.0,31.08,30.96,31.08,82000.0,26.1036,26.171,26.07,26.171,82000.0
2012-06-01 10:40:00,31.08,31.16,31.06,31.15,83800.0,26.171,26.2384,26.1542,26.23,83800.0
2012-06-01 10:50:00,31.15,31.16,31.09,31.11,57600.0,26.23,26.2384,26.1794,26.1963,57600.0
2012-06-01 11:00:00,31.1,31.1,30.96,30.96,63400.0,26.1879,26.1879,26.07,26.07,63400.0
2012-06-01 11:10:00,30.95,30.98,30.92,30.95,71000.0,26.0615,26.0868,26.0363,26.0615,71000.0
2012-06-01 11:20:00,30.95,30.99,30.92,30.95,170600.0,26.0615,26.0952,26.0363,26.0615,170600.0
2012-06-01 11:30:00,30.95,30.95,30.77,30.78,126400.0,26.0615,26.0615,25.91,25.9184,126400.0
2012-06-01 11:40:00,30.78,30.8,30.71,30.73,80000.0,25.9184,25.9352,25.8595,25.8763,80000.0
2012-06-01 11:50:00,30.73,30.76,30.68,30.75,56800.0,25.8763,25.9016,25.8342,25.8931,56800.0
2012-06-01 12:00:00,30.75,30.75,30.64,30.71,124000.0,25.8931,25.8931,25.8005,25.8595,124000.0
2012-06-01 12:10:00,30.71,30.83,30.71,30.79,84600.0,25.8595,25.9605,25.8595,25.9268,84600.0
2012-06-01 12:20:00,30.78,30.83,30.75,30.83,139400.0,25.9184,25.9605,25.8931,25.9605,139400.0
2012-06-01 12:30:00,30.83,30.88,30.81,30.83,102200.0,25.9605,26.0026,25.9437,25.9605,102200.0
2012-06-01 12:40:00,30.83,30.85,30.78,30.8,58600.0,25.9605,25.9773,25.9184,25.9352,58600.0
2012-06-01 12:50:00,30.79,30.83,30.78,30.78,95000.0,25.9268,25.9605,25.9184,25.9184,95000.0
2012-06-01 13:00:00,30.78,30.8,30.73,30.74,120200.0,25.9184,25.9352,25.8763,25.8847,120200.0
2012-06-01 13:10:00,30.74,30.77,30.73,30.74,69200.0,25.8847,25.91,25.8763,25.8847,69200.0
2012-06-01 13:20:00,30.72,30.73,30.67,30.68,49000.0,25.8679,25.8763,25.8258,25.8342,49000.0
2012-06-01 13:30:00,30.68,30.68,30.57,30.59,89600.0,25.8342,25.8342,25.7416,25.7584,89600.0
2012-06-01 13:40:00,30.57,30.64,30.56,30.61,55600.0,25.7416,25.8005,25.7331,25.7752,55600.0
2012-06-01 13:50:00,30.61,30.65,30.57,30.65,53400.0,25.7752,25.8089,25.7416,25.8089,53400.0
2012-06-01 14:00:00,30.66,30.67,30.6,30.67,53800.0,25.8173,25.8258,25.7668,25.8258,53800.0
2012-06-01 14:10:00,30.67,30.7,30.64,30.68,45600.0,25.8258,25.851,25.8005,25.8342,45600.0
2012-06-01 14:20:00,30.68,30.8,30.67,30.75,75800.0,25.8342,25.9352,25.8258,25.8931,75800.0
2012-06-01 14:30:00,30.76,30.87,30.75,30.87,53600.0,25.9016,25.9942,25.8931,25.9942,53600.0
2012-06-01 14:40:00,30.86,30.86,30.79,30.8,99400.0,25.9858,25.9858,25.9268,25.9352,99400.0
2012-06-01 14:50:00,30.81,30.82,30.76,30.78,95600.0,25.9437,25.9521,25.9016,25.9184,95600.0
2012-06-01 15:00:00,30.77,30.85,30.76,30.85,139200.0,25.91,25.9773,25.9016,25.9773,139200.0
2012-06-01 15:10:00,30.85,30.88,30.75,30.75,135600.0,25.9773,26.0026,25.8931,25.8931,135600.0
2012-06-01 15:20:00,30.76,30.81,30.74,30.78,136400.0,25.9016,25.9437,25.8847,25.9184,136400.0
2012-06-01 15:30:00,30.77,30.83,30.7,30.77,144000.0,25.91,25.9605,25.851,25.91,144000.0
2012-06-01 15:40:00,30.75,30.91,30.75,30.88,279400.0,25.8931,26.0279,25.8931,26.0026,279400.0
2012-06-01 15:50:00,30.86,30.88,30.79,30.79,420000.0,25.9858,26.0026,25.9268,25.9268,420000.0
2012-06-04 09:30:00,30.74,31.11,30.73,30.92,175400.0,25.8847,26.1963,25.8763,26.0363,175400.0
2012-06-04 09:40:00,30.92,30.93,30.68,30.69,104800.0,26.0363,26.0447,25.8342,25.8426,104800.0
2012-06-04 09:50:00,30.7,30.75,30.61,30.68,74000.0,25.851,25.8931,25.7752,25.8342,74000.0
2012-06-04 10:00:00,30.68,30.68,30.55,30.58,109200.0,25.8342,25.8342,25.7247,25.75,109200.0
2012-06-04 10:10:00,30.61,30.92,30.61,30.88,130000.0,25.7752,26.0363,25.7752,26.0026,130000.0
2012-06-04 10:20:00,30.9,30.95,30.83,30.84,81400.0,26.0194,26.0615,25.9605,25.9689,81400.0
2012-06-04 10:30:00,30.84,30.86,30.74,30.81,74400.0,25.9689,25.9858,25.8847,25.9437,74400.0
2012-06-04 10:40:00,30.8,30.88,30.76,30.83,181800.0,25.9352,26.0026,25.9016,25.9605,181800.0
2012-06-04 10:50:00,30.83,30.99,30.83,30.88,63800.0,25.9605,26.0952,25.9605,26.0026,63800.0
2012-06-04 11:00:00,30.87,30.89,30.79,30.81,32800.0,25.9942,26.011,25.9268,25.9437,32800.0
2012-06-04 11:10:00,30.8,30.83,30.73,30.73,36600.0,25.9352,25.9605,25.8763,25.8763,36600.0
2012-06-04 11:20:00,30.73,30.8,30.73,30.75,90000.0,25.8763,25.9352,25.8763,25.8931,90000.0
2012-06-04 11:30:00,30.75,30.82,30.75,30.82,34000.0,25.8931,25.9521,25.8931,25.9521,34000.0
2012-06-04 11:40:00,30.81,30.82,30.75,30.8,47200.0,25.9437,25.9521,25.8931,25.9352,47200.0
2012-06-04 11:50:00,30.78,30.82,30.74,30.78,49800.0,25.9184,25.9521,25.8847,25.9184,49800.0
2012-06-04 12:00:00,30.77,30.8,30.74,30.76,44200.0,25.91,25.9352,25.8847,25.9016,44200.0
2012-06-04 12:10:00,30.75,30.75,30.65,30.68,41600.0,25.8931,25.8931,25.8089,25.8342,41600.0
2012-06-04 12:20:00,30.67,30.71,30.65,30.66,51600.0,25.8258,25.8595,25.8089,25.8173,51600.0
2012-06-04 12:30:00,30.66,30.73,30.65,30.72,33600.0,25.8173,25.8763,25.8089,25.8679,33600.0
2012-06-04 12:40:00,30.72,30.75,30.68,30.68,33800.0,25.8679,25.8931,25.8342,25.8342,33800.0
2012-06-04 12:50:00,30.68,30.74,30.66,30.73,28600.0,25.8342,25.8847,25.8173,25.8763,28600.0
2012-06-04 13:00:00,30.73,30.79,30.73,30.74,50800.0,25.8763,25.9268,25.8763,25.8847,50800.0
2012-06-04 13:10:00,30.74,30.78,30.7,30.7,98200.0,25.8847,25.9184,25.851,25.851,98200.0
2012-06-04 13:20:00,30.68,30.73,30.66,30.73,36600.0,25.8342,25.8763,25.8173,25.8763,36600.0
2012-06-04 13:30:00,30.73,30.86,30.72,30.85,40600.0,25.8763,25.9858,25.8679,25.9773,40600.0
2012-06-04 13:40:00,30.84,30.84,30.72,30.72,30800.0,25.9689,25.9689,25.8679,25.8679,30800.0
2012-06-04 13:50:00,30.72,30.76,30.67,30.73,35800.0,25.8679,25.9016,25.8258,25.8763,35800.0
2012-06-04 14:00:00,30.74,30.78,30.72,30.72,75800.0,25.8847,25.9184,25.8679,25.8679,75800.0
2012-06-04 14:10:00,30.73,30.78,30.71,30.76,99600.0,25.8763,25.9184,25.8595,25.9016,99600.0
2012-06-04 14:20:00,30.76,30.83,30.74,30.82,51000.0,25.9016,25.9605,25.8847,25.9521,51000.0
2012-06-04 14:30:00,30.82,31.0,30.78,30.96,141600.0,25.9521,26.1036,25.9184,26.07,141600.0
2012-06-04 14:40:00,30.97,30.99,30.91,30.93,40400.0,26.0784,26.0952,26.0279,26.0447,40400.0
2012-06-04 14:50:00,30.93,30.95,30.88,30.89,38600.0,26.0447,26.0615,26.0026,26.011,38600.0
2012-06-04 15:00:00,30.88,30.92,30.86,30.9,62200.0,26.0026,26.0363,25.9858,26.0194,62200.0
2012-06-04 15:10:00,30.89,30.89,30.79,30.86,65200.0,26.011,26.011,25.9268,25.9858,65200.0
2012-06-04 15:20:00,30.86,30.93,30.8,30.9,109000.0,25.9858,26.0447,25.9352,26.0194,109000.0
2012-06-04 15:30:00,30.89,30.89,30.81,30.86,126200.0,26.011,26.011,25.9437,25.9858,126200.0
2012-06-04 15:40:00,30.86,30.95,30.85,30.95,115600.0,25.9858,26.0615,25.9773,26.0615,115600.0
2012-06-04 15:50:00,30.95,31.0,30.95,30.98,274200.0,26.0615,26.1036,26.0615,26.0868,274200.0
2012-06-05 09:30:00,30.9,30.98,30.76,30.79,74800.0,26.0194,26.0868,25.9016,25.9268,74800.0
2012-06-05 09:40:00,30.77,30.92,30.71,30.8,60200.0,25.91,26.0363,25.8595,25.9352,60200.0
2012-06-05 09:50:00,30.79,30.82,30.73,30.73,65800.0,25.9268,25.9521,25.8763,25.8763,65800.0
2012-06-05 10:00:00,30.75,30.93,30.73,30.88,62000.0,25.8931,26.0447,25.8763,26.0026,62000.0
2012-06-05 10:10:00,30.89,30.93,30.88,30.89,74200.0,26.011,26.0447,26.0026,26.011,74200.0
2012-06-05 10:20:00,30.88,30.99,30.88,30.93,62000.0,26.0026,26.0952,26.0026,26.0447,62000.0
2012-06-05 10:30:00,30.94,30.97,30.91,30.95,82200.0,26.0531,26.0784,26.0279,26.0615,82200.0
2012-06-05 10:40:00,30.95,30.95,30.83,30.85,76600.0,26.0615,26.0615,25.9605,25.9773,76600.0
2012-06-05 10:50:00,30.84,30.85,30.71,30.75,112000.0,25.9689,25.9773,25.8595,25.8931,112000.0
2012-06-05 11:00:00,30.74,30.83,30.72,30.83,58000.0,25.8847,25.9605,25.8679,25.9605,58000.0
2012-06-05 11:10:00,30.84,30.95,30.83,30.95,87200.0,25.9689,26.0615,25.9605,26.0615,87200.0
2012-06-05 11:20:00,30.96,30.98,30.93,30.95,63800.0,26.07,26.0868,26.0447,26.0615,63800.0
2012-06-05 11:30:00,30.96,30.99,30.86,30.86,107800.0,26.07,26.0952,25.9858,25.9858,107800.0
2012-06-05 11:40:00,30.86,30.93,30.86,30.9,95200.0,25.9858,26.0447,25.9858,26.0194,95200.0
2012-06-05 11:50:00,30.91,30.93,30.79,30.81,102200.0,26.0279,26.0447,25.9268,25.9437,102200.0
2012-06-05 12:00:00,30.81,30.97,30.81,30.97,89200.0,25.9437,26.0784,25.9437,26.0784,89200.0
2012-06-05 12:10:00,30.97,30.97,30.9,30.93,43000.0,26.0784,26.0784,26.0194,26.0447,43000.0
2012-06-05 12:20:00,30.93,30.96,30.91,30.94,36400.0,26.0447,26.07,26.0279,26.0531,36400.0
2012-06-05 12:30:00,30.94,31.03,30.93,30.95,113600.0,26.0531,26.1289,26.0447,26.0615,113600.0
2012-06-05 12:40:00,30.95,30.96,30.9,30.9,23600.0,26.0615,26.07,26.0194,26.0194,23600.0
2012-06-05 12:50:00,30.91,30.97,30.9,30.96,34600.0,26.0279,26.0784,26.0194,26.07,34600.0
2012-06-05 13:00:00,30.95,30.98,30.93,30.93,22400.0,26.0615,26.0868,26.0447,26.0447,22400.0
2012-06-05 13:10:00,30.93,30.97,30.92,30.94,39200.0,26.0447,26.0784,26.0363,26.0531,39200.0
2012-06-05 13:20:00,30.95,31.03,30.94,31.03,45800.0,26.0615,26.1289,26.0531,26.1289,45800.0
2012-06-05 13:30:00,31.02,31.09,31.02,31.07,48000.0,26.1205,26.1794,26.1205,26.1626,48000.0
2012-06-05 13:40:00,31.06,31.13,31.04,31.11,83200.0,26.1542,26.2131,26.1373,26.1963,83200.0
2012-06-05 13:50:00,31.11,31.16,31.11,31.16,89200.0,26.1963,26.2384,26.1963,26.2384,89200.0
2012-06-05 14:00:00,31.16,31.17,31.11,31.16,162200.0,26.2384,26.2468,26.1963,26.2384,162200.0
2012-06-05 14:10:00,31.14,31.17,31.11,31.16,40800.0,26.2215,26.2468,26.1963,26.2384,40800.0
2012-06-05 14:20:00,31.15,31.15,31.1,31.15,40000.0,26.23,26.23,26.1879,26.23,40000.0
2012-06-05 14:30:00,31.15,31.16,31.09,31.09,39600.0,26.23,26.2384,26.1794,26.1794,39600.0
2012-06-05 14:40:00,31.1,31.13,31.08,31.09,34400.0,26.1879,26.2131,26.171,26.1794,34400.0
2012-06-05 14:50:00,31.09,31.1,31.07,31.1,36200.0,26.1794,26.1879,26.1626,26.1879,36200.0
2012-06-05 15:00:00,31.1,31.14,31.08,31.08,52200.0,26.1879,26.2215,26.171,26.171,52200.0
2012-06-05 15:10:00,31.09,31.11,31.04,31.1,44800.0,26.1794,26.1963,26.1373,26.1879,44800.0
2012-06-05 15:20:00,31.1,31.13,31.1,31.11,40800.0,26.1879,26.2131,26.1879,26.1963,40800.0
2012-06-05 15:30:00,31.11,31.18,31.1,31.18,87200.0,26.1963,26.2552,26.1879,26.2552,87200.0
2012-06-05 15:40:00,31.18,31.22,31.13,31.21,129400.0,26.2552,26.2889,26.2131,26.2805,129400.0
2012-06-05 15:50:00,31.2,31.25,31.15,31.17,294800.0,26.2721,26.3142,26.23,26.2468,294800.0
2012-06-06 09:30:00,31.26,31.4,31.25,31.32,94600.0,26.3226,26.4405,26.3142,26.3731,94600.0
2012-06-06 09:40:00,31.33,31.48,31.31,31.41,112200.0,26.3815,26.5078,26.3647,26.4489,112200.0
2012-06-06 09:50:00,31.41,31.49,31.38,31.41,63600.0,26.4489,26.5163,26.4236,26.4489,63600.0
2012-06-06 10:00:00,31.42,31.49,31.4,31.49,81600.0,26.4573,26.5163,26.4405,26.5163,81600.0
2012-06-06 10:10:00,31.49,31.54,31.46,31.54,63000.0,26.5163,26.5584,26.491,26.5584,63000.0
2012-06-06 10:20:00,31.52,31.53,31.41,31.42,57600.0,26.5415,26.5499,26.4489,26.4573,57600.0
2012-06-06 10:30:00,31.42,31.51,31.42,31.49,55200.0,26.4573,26.5331,26.4573,26.5163,55200.0
2012-06-06 10:40:00,31.49,31.51,31.45,31.49,78600.0,26.5163,26.5331,26.4826,26.5163,78600.0
2012-06-06 10:50:00,31.5,31.58,31.49,31.58,31000.0,26.5247,26.592,26.5163,26.592,31000.0
2012-06-06 11:00:00,31.59,31.6,31.48,31.48,62600.0,26.6005,26.6089,26.5078,26.5078,62600.0
2012-06-06 11:10:00,31.49,31.53,31.47,31.51,63200.0,26.5163,26.5499,26.4994,26.5331,63200.0
2012-06-06 11:20:00,31.5,31.52,31.5,31.52,35200.0,26.5247,26.5415,26.5247,26.5415,35200.0
2012-06-06 11:30:00,31.5,31.58,31.5,31.58,69600.0,26.5247,26.592,26.5247,26.592,69600.0
2012-06-06 11:40:00,31.58,31.63,31.58,31.63,52800.0,26.592,26.6341,26.592,26.6341,52800.0
2012-06-06 11:50:00,31.64,31.64,31.6,31.61,26600.0,26.6426,26.6426,26.6089,26.6173,26600.0
2012-06-06 12:00:00,31.62,31.62,31.59,31.6,22400.0,26.6257,26.6257,26.6005,26.6089,22400.0
2012-06-06 12:10:00,31.6,31.63,31.59,31.61,21000.0,26.6089,26.6341,26.6005,26.6173,21000.0
2012-06-06 12:20:00,31.6,31.61,31.58,31.59,21000.0,26.6089,26.6173,26.592,26.6005,21000.0
2012-06-06 12:30:00,31.59,31.63,31.59,31.61,23400.0,26.6005,26.6341,26.6005,26.6173,23400.0
2012-06-06 12:40:00,31.61,31.64,31.61,31.64,109600.0,26.6173,26.6426,26.6173,26.6426,109600.0
2012-06-06 12:50:00,31.64,31.64,31.6,31.61,36200.0,26.6426,26.6426,26.6089,26.6173,36200.0
2012-06-06 13:00:00,31.6,31.61,31.59,31.6,34400.0,26.6089,26.6173,26.6005,26.6089,34400.0
2012-06-06 13:10:00,31.6,31.61,31.59,31.61,63000.0,26.6089,26.6173,26.6005,26.6173,63000.0
2012-06-06 13:20:00,31.61,31.7,31.6,31.7,48600.0,26.6173,26.6931,26.6089,26.6931,48600.0
2012-06-06 13:30:00,31.71,31.71,31.67,31.68,91000.0,26.7015,26.7015,26.6678,26.6762,91000.0
2012-06-06 13:40:00,31.68,31.68,31.64,31.65,39800.0,26.6762,26.6762,26.6426,26.651,39800.0
2012-06-06 13:50:00,31.65,31.68,31.63,31.68,80600.0,26.651,26.6762,26.6341,26.6762,80600.0
2012-06-06 14:00:00,31.68,31.71,31.67,31.69,72000.0,26.6762,26.7015,26.6678,26.6847,72000.0
2012-06-06 14:10:00,31.69,31.72,31.65,31.72,71400.0,26.6847,26.7099,26.651,26.7099,71400.0
2012-06-06 14:20:00,31.71,31.72,31.67,31.72,48200.0,26.7015,26.7099,26.6678,26.7099,48200.0
2012-06-06 14:30:00,31.71,31.76,31.71,31.75,84200.0,26.7015,26.7436,26.7015,26.7352,84200.0
2012-06-06 14:40:00,31.75,31.78,31.75,31.76,54200.0,26.7352,26.7604,26.7352,26.7436,54200.0
2012-06-06 14:50:00,31.77,31.78,31.73,31.75,75800.0,26.752,26.7604,26.7183,26.7352,75800.0
2012-06-06 15:00:00,31.75,31.75,31.72,31.75,46800.0,26.7352,26.7352,26.7099,26.7352,46800.0
2012-06-06 15:10:00,31.74,31.77,31.69,31.71,69000.0,26.7268,26.752,26.6847,26.7015,69000.0
2012-06-06 15:20:00,31.7,31.75,31.68,31.73,69400.0,26.6931,26.7352,26.6762,26.7183,69400.0
2012-06-06 15:30:00,31.73,31.76,31.73,31.75,108800.0,26.7183,26.7436,26.7183,26.7352,108800.0
2012-06-06 15:40:00,31.74,31.89,31.74,31.85,145800.0,26.7268,26.8531,26.7268,26.8194,145800.0
2012-06-06 15:50:00,31.85,31.92,31.83,31.88,273400.0,26.8194,26.8783,26.8026,26.8447,273400.0
2012-06-07 09:30:00,32.24,32.25,31.9,31.9,159200.0,27.1478,27.1562,26.8615,26.8615,159200.0
2012-06-07 09:40:00,31.91,32.01,31.9,31.95,185000.0,26.8699,26.9541,26.8615,26.9036,185000.0
2012-06-07 09:50:00,31.95,31.97,31.85,31.86,155800.0,26.9036,26.9204,26.8194,26.8278,155800.0
2012-06-07 10:00:00,31.85,31.86,31.64,31.67,174200.0,26.8194,26.8278,26.6426,26.6678,174200.0
2012-06-07 10:10:00,31.67,31.73,31.63,31.66,93400.0,26.6678,26.7183,26.6341,26.6594,93400.0
2012-06-07 10:20:00,31.67,31.79,31.65,31.75,99800.0,26.6678,26.7689,26.651,26.7352,99800.0
2012-06-07 10:30:00,31.76,31.76,31.59,31.59,81600.0,26.7436,26.7436,26.6005,26.6005,81600.0
2012-06-07 10:40:00,31.6,31.65,31.54,31.57,94600.0,26.6089,26.651,26.5584,26.5836,94600.0
2012-06-07 10:50:00,31.57,31.63,31.53,31.63,181400.0,26.5836,26.6341,26.5499,26.6341,181400.0
2012-06-07 11:00:00,31.63,31.68,31.57,31.6,146800.0,26.6341,26.6762,26.5836,26.6089,146800.0
2012-06-07 11:10:00,31.6,31.6,31.51,31.56,65800.0,26.6089,26.6089,26.5331,26.5752,65800.0
2012-06-07 11:20:00,31.57,31.65,31.56,31.6,49600.0,26.5836,26.651,26.5752,26.6089,49600.0
2012-06-07 11:30:00,31.59,31.68,31.55,31.68,56800.0,26.6005,26.6762,26.5668,26.6762,56800.0
2012-06-07 11:40:00,31.68,31.68,31.64,31.67,57000.0,26.6762,26.6762,26.6426,26.6678,57000.0
2012-06-07 11:50:00,31.67,31.72,31.61,31.63,78400.0,26.6678,26.7099,26.6173,26.6341,78400.0
2012-06-07 12:00:00,31.63,31.64,31.56,31.64,49400.0,26.6341,26.6426,26.5752,26.6426,49400.0
2012-06-07 12:10:00,31.64,31.78,31.63,31.7,33800.0,26.6426,26.7604,26.6341,26.6931,33800.0
2012-06-07 12:20:00,31.7,31.73,31.65,31.65,85400.0,26.6931,26.7183,26.651,26.651,85400.0
2012-06-07 12:30:00,31.65,31.65,31.6,31.6,115400.0,26.651,26.651,26.6089,26.6089,115400.0
2012-06-07 12:40:00,31.6,31.63,31.55,31.59,134800.0,26.6089,26.6341,26.5668,26.6005,134800.0
2012-06-07 12:50:00,31.59,31.62,31.57,31.58,46200.0,26.6005,26.6257,26.5836,26.592,46200.0
2012-06-07 13:00:00,31.59,31.63,31.57,31.61,61600.0,26.6005,26.6341,26.5836,26.6173,61600.0
2012-06-07 13:10:00,31.61,31.64,31.6,31.63,46800.0,26.6173,26.6426,26.6089,26.6341,46800.0
2012-06-07 13:20:00,31.63,31.7,31.61,31.7,64200.0,26.6341,26.6931,26.6173,26.6931,64200.0
2012-06-07 13:30:00,31.7,31.71,31.61,31.65,72400.0,26.6931,26.7015,26.6173,26.651,72400.0
2012-06-07 13:40:00,31.65,31.69,31.64,31.66,62000.0,26.651,26.6847,26.6426,26.6594,62000.0
2012-06-07 13:50:00,31.67,31.67,31.6,31.64,85200.0,26.6678,26.6678,26.6089,26.6426,85200.0
2012-06-07 14:00:00,31.64,31.68,31.64,31.64,48600.0,26.6426,26.6762,26.6426,26.6426,48600.0
2012-06-07 14:10:00,31.64,31.69,31.64,31.69,59800.0,26.6426,26.6847,26.6426,26.6847,59800.0
2012-06-07 14:20:00,31.7,31.71,31.68,31.71,60400.0,26.6931,26.7015,26.6762,26.7015,60400.0
2012-06-07 14:30:00,31.71,31.71,31.67,31.68,32800.0,26.7015,26.7015,26.6678,26.6762,32800.0
2012-06-07 14:40:00,31.68,31.7,31.64,31.64,59600.0,26.6762,26.6931,26.6426,26.6426,59600.0
2012-06-07 14:50:00,31.64,31.65,31.6,31.64,54600.0,26.6426,26.651,26.6089,26.6426,54600.0
2012-06-07 15:00:00,31.64,31.64,31.59,31.63,112000.0,26.6426,26.6426,26.6005,26.6341,112000.0
2012-06-07 15:10:00,31.63,31.64,31.57,31.58,69600.0,26.6341,26.6426,26.5836,26.592,69600.0
2012-06-07 15:20:00,31.59,31.61,31.55,31.57,66000.0,26.6005,26.6173,26.5668,26.5836,66000.0
2012-06-07 15:30:00,31.57,31.58,31.51,31.51,71600.0,26.5836,26.592,26.5331,26.5331,71600.0
2012-06-07 15:40:00,31.52,31.54,31.43,31.45,154600.0,26.5415,26.5584,26.4657,26.4826,154600.0
2012-06-07 15:50:00,31.45,31.48,31.4,31.46,241600.0,26.4826,26.5078,26.4405,26.491,241600.0
2012-06-08 09:30:00,31.45,31.71,31.45,31.64,82800.0,26.4826,26.7015,26.4826,26.6426,82800.0
2012-06-08 09:40:00,31.66,31.79,31.62,31.76,41400.0,26.6594,26.7689,26.6257,26.7436,41400.0
2012-06-08 09:50:00,31.77,31.83,31.74,31.79,81400.0,26.752,26.8026,26.7268,26.7689,81400.0
2012-06-08 10:00:00,31.81,31.83,31.71,31.77,54800.0,26.7857,26.8026,26.7015,26.752,54800.0
2012-06-08 10:10:00,31.76,31.77,31.65,31.7,46200.0,26.7436,26.752,26.651,26.6931,46200.0
2012-06-08 10:20:00,31.7,31.76,31.66,31.75,44000.0,26.6931,26.7436,26.6594,26.7352,44000.0
2012-06-08 10:30:00,31.75,31.91,31.74,31.89,55600.0,26.7352,26.8699,26.7268,26.8531,55600.0
2012-06-08 10:40:00,31.89,31.95,31.84,31.94,48000.0,26.8531,26.9036,26.811,26.8952,48000.0
2012-06-08 10:50:00,31.94,31.99,31.92,31.92,49600.0,26.8952,26.9373,26.8783,26.8783,49600.0
2012-06-08 11:00:00,31.92,31.95,31.84,31.84,72600.0,26.8783,26.9036,26.811,26.811,72600.0
2012-06-08 11:10:00,31.84,31.85,31.74,31.75,58800.0,26.811,26.8194,26.7268,26.7352,58800.0
2012-06-08 11:20:00,31.75,31.79,31.75,31.78,95000.0,26.7352,26.7689,26.7352,26.7604,95000.0
2012-06-08 11:30:00,31.78,31.84,31.78,31.83,66400.0,26.7604,26.811,26.7604,26.8026,66400.0
2012-06-08 11:40:00,31.82,31.84,31.8,31.82,30400.0,26.7941,26.811,26.7773,26.7941,30400.0
2012-06-08 11:50:00,31.81,31.81,31.78,31.78,24000.0,26.7857,26.7857,26.7604,26.7604,24000.0
2012-06-08 12:00:00,31.78,31.85,31.78,31.85,93200.0,26.7604,26.8194,26.7604,26.8194,93200.0
2012-06-08 12:10:00,31.85,31.87,31.85,31.87,43000.0,26.8194,26.8362,26.8194,26.8362,43000.0
2012-06-08 12:20:00,31.86,31.88,31.83,31.86,46400.0,26.8278,26.8447,26.8026,26.8278,46400.0
2012-06-08 12:30:00,31.86,31.93,31.86,31.93,66400.0,26.8278,26.8868,26.8278,26.8868,66400.0
2012-06-08 12:40:00,31.93,31.99,31.93,31.98,101000.0,26.8868,26.9373,26.8868,26.9289,101000.0
2012-06-08 12:50:00,31.97,32.01,31.96,32.01,86400.0,26.9204,26.9541,26.912,26.9541,86400.0
2012-06-08 13:00:00,32.02,32.13,32.02,32.13,132200.0,26.9625,27.0552,26.9625,27.0552,132200.0
2012-06-08 13:10:00,32.13,32.18,32.09,32.16,108400.0,27.0552,27.0973,27.0215,27.0804,108400.0
2012-06-08 13:20:00,32.17,32.19,32.14,32.15,139600.0,27.0888,27.1057,27.0636,27.072,139600.0
2012-06-08 13:30:00,32.15,32.18,32.12,32.13,116600.0,27.072,27.0973,27.0467,27.0552,116600.0
2012-06-08 13:40:00,32.13,32.18,32.11,32.17,142200.0,27.0552,27.0973,27.0383,27.0888,142200.0
2012-06-08 13:50:00,32.17,32.2,32.16,32.18,109000.0,27.0888,27.1141,27.0804,27.0973,109000.0
2012-06-08 14:00:00,32.17,32.18,32.12,32.17,87000.0,27.0888,27.0973,27.0467,27.0888,87000.0
2012-06-08 14:10:00,32.17,32.19,32.13,32.15,77200.0,27.0888,27.1057,27.0552,27.072,77200.0
2012-06-08 14:20:00,32.15,32.22,32.14,32.21,114000.0,27.072,27.131,27.0636,27.1225,114000.0
2012-06-08 14:30:00,32.21,32.24,32.17,32.23,83800.0,27.1225,27.1478,27.0888,27.1394,83800.0
2012-06-08 14:40:00,32.22,32.24,32.18,32.19,74000.0,27.131,27.1478,27.0973,27.1057,74000.0
2012-06-08 14:50:00,32.19,32.22,32.19,32.21,75600.0,27.1057,27.131,27.1057,27.1225,75600.0
2012-06-08 15:00:00,32.21,32.22,32.17,32.18,92400.0,27.1225,27.131,27.0888,27.0973,92400.0
2012-06-08 15:10:00,32.18,32.23,32.17,32.23,94600.0,27.0973,27.1394,27.0888,27.1394,94600.0
2012-06-08 15:20:00,32.23,32.24,32.21,32.21,93800.0,27.1394,27.1478,27.1225,27.1225,93800.0
2012-06-08 15:30:00,32.22,32.23,32.18,32.22,124200.0,27.131,27.1394,27.0973,27.131,124200.0
2012-06-08 15:40:00,32.22,32.26,32.21,32.24,222600.0,27.131,27.1646,27.1225,27.1478,222600.0
2012-06-08 15:50:00,32.25,32.27,32.21,32.24,360000.0,27.1562,27.1731,27.1225,27.1478,360000.0
2012-06-11 09:30:00,32.6,32.68,32.4,32.44,274600.0,27.4509,27.5183,27.2825,27.3162,274600.0
2012-06-11 09:40:00,32.44,32.45,32.29,32.39,128000.0,27.3162,27.3246,27.1899,27.2741,128000.0
2012-06-11 09:50:00,32.36,32.38,32.13,32.13,159200.0,27.2488,27.2657,27.0552,27.0552,159200.0
2012-06-11 10:00:00,32.14,32.23,32.11,32.14,142400.0,27.0636,27.1394,27.0383,27.0636,142400.0
2012-06-11 10:10:00,32.14,32.2,32.08,32.09,117000.0,27.0636,27.1141,27.0131,27.0215,117000.0
2012-06-11 10:20:00,32.08,32.19,32.07,32.19,80800.0,27.0131,27.1057,27.0046,27.1057,80800.0
2012-06-11 10:30:00,32.2,32.25,32.15,32.23,64800.0,27.1141,27.1562,27.072,27.1394,64800.0
2012-06-11 10:40:00,32.23,32.25,32.15,32.18,39200.0,27.1394,27.1562,27.072,27.0973,39200.0
2012-06-11 10:50:00,32.17,32.17,32.08,32.12,34400.0,27.0888,27.0888,27.0131,27.0467,34400.0
2012-06-11 11:00:00,32.11,32.23,32.08,32.22,42800.0,27.0383,27.1394,27.0131,27.131,42800.0
2012-06-11 11:10:00,32.22,32.29,32.19,32.2,65200.0,27.131,27.1899,27.1057,27.1141,65200.0
2012-06-11 11:20:00,32.19,32.26,32.19,32.23,48800.0,27.1057,27.1646,27.1057,27.1394,48800.0
2012-06-11 11:30:00,32.22,32.23,32.19,32.23,73400.0,27.131,27.1394,27.1057,27.1394,73400.0
2012-06-11 11:40:00,32.23,32.25,32.16,32.19,57800.0,27.1394,27.1562,27.0804,27.1057,57800.0
2012-06-11 11:50:00,32.19,32.2,32.1,32.19,74200.0,27.1057,27.1141,27.0299,27.1057,74200.0
2012-06-11 12:00:00,32.18,32.2,32.13,32.18,81000.0,27.0973,27.1141,27.0552,27.0973,81000.0
2012-06-11 12:10:00,32.17,32.2,32.11,32.12,72400.0,27.0888,27.1141,27.0383,27.0467,72400.0
2012-06-11 12:20:00,32.13,32.15,32.1,32.14,33200.0,27.0552,27.072,27.0299,27.0636,33200.0
2012-06-11 12:30:00,32.14,32.2,32.14,32.2,30000.0,27.0636,27.1141,27.0636,27.1141,30000.0
2012-06-11 12:40:00,32.2,32.22,32.17,32.19,77400.0,27.1141,27.131,27.0888,27.1057,77400.0
2012-06-11 12:50:00,32.2,32.21,32.14,32.15,57600.0,27.1141,27.1225,27.0636,27.072,57600.0
2012-06-11 13:00:00,32.15,32.21,32.13,32.2,43800.0,27.072,27.1225,27.0552,27.1141,43800.0
2012-06-11 13:10:00,32.2,32.26,32.18,32.24,77600.0,27.1141,27.1646,27.0973,27.1478,77600.0
2012-06-11 13:20:00,32.24,32.24,32.21,32.22,72200.0,27.1478,27.1478,27.1225,27.131,72200.0
2012-06-11 13:30:00,32.22,32.25,32.17,32.17,53800.0,27.131,27.1562,27.0888,27.0888,53800.0
2012-06-11 13:40:00,32.17,32.18,32.09,32.09,33200.0,27.0888,27.0973,27.0215,27.0215,33200.0
2012-06-11 13:50:00,32.09,32.18,32.09,32.14,75400.0,27.0215,27.0973,27.0215,27.0636,75400.0
2012-06-11 14:00:00,32.13,32.14,32.05,32.06,66000.0,27.0552,27.0636,26.9878,26.9962,66000.0
2012-06-11 14:10:00,32.05,32.07,32.01,32.01,55600.0,26.9878,27.0046,26.9541,26.9541,55600.0
2012-06-11 14:20:00,32.02,32.08,32.02,32.06,83600.0,26.9625,27.0131,26.9625,26.9962,83600.0
2012-06-11 14:30:00,32.06,32.1,32.04,32.04,34000.0,26.9962,27.0299,26.9794,26.9794,34000.0
2012-06-11 14:40:00,32.05,32.08,32.03,32.06,35600.0,26.9878,27.0131,26.971,26.9962,35600.0
2012-06-11 14:50:00,32.06,32.08,32.02,32.05,65400.0,26.9962,27.0131,26.9625,26.9878,65400.0
2012-06-11 15:00:00,32.04,32.05,31.99,31.99,86000.0,26.9794,26.9878,26.9373,26.9373,86000.0
2012-06-11 15:10:00,31.99,32.01,31.93,31.93,91200.0,26.9373,26.9541,26.8868,26.8868,91200.0
2012-06-11 15:20:00,31.93,31.95,31.9,31.93,73600.0,26.8868,26.9036,26.8615,26.8868,73600.0
2012-06-11 15:30:00,31.94,32.02,31.93,32.02,132000.0,26.8952,26.9625,26.8868,26.9625,132000.0
2012-06-11 15:40:00,32.02,32.07,31.96,31.96,115600.0,26.9625,27.0046,26.912,26.912,115600.0
2012-06-11 15:50:00,31.95,31.96,31.85,31.9,323400.0,26.9036,26.912,26.8194,26.8615,323400.0
2012-06-12 09:30:00,32.02,32.33,31.95,32.26,232200.0,26.9625,27.2236,26.9036,27.1646,232200.0
2012-06-12 09:40:00,32.27,32.3,32.13,32.17,114200.0,27.1731,27.1983,27.0552,27.0888,114200.0
2012-06-12 09:50:00,32.16,32.21,32.08,32.15,79000.0,27.0804,27.1225,27.0131,27.072,79000.0
2012-06-12 10:00:00,32.15,32.18,31.98,31.98,41800.0,27.072,27.0973,26.9289,26.9289,41800.0
2012-06-12 10:10:00,31.98,32.04,31.9,31.93,74600.0,26.9289,26.9794,26.8615,26.8868,74600.0
2012-06-12 10:20:00,31.93,32.08,31.91,32.06,60000.0,26.8868,27.0131,26.8699,26.9962,60000.0
2012-06-12 10:30:00,32.05,32.05,31.95,31.95,44000.0,26.9878,26.9878,26.9036,26.9036,44000.0
2012-06-12 10:40:00,31.96,32.05,31.95,32.0,39600.0,26.912,26.9878,26.9036,26.9457,39600.0
2012-06-12 10:50:00,32.0,32.03,31.96,31.97,32000.0,26.9457,26.971,26.912,26.9204,32000.0
2012-06-12 11:00:00,31.96,32.15,31.96,32.15,37600.0,26.912,27.072,26.912,27.072,37600.0
2012-06-12 11:10:00,32.15,32.23,32.12,32.13,82200.0,27.072,27.1394,27.0467,27.0552,82200.0
2012-06-12 11:20:00,32.15,32.28,32.14,32.27,53400.0,27.072,27.1815,27.0636,27.1731,53400.0
2012-06-12 11:30:00,32.29,32.3,32.22,32.29,38000.0,27.1899,27.1983,27.131,27.1899,38000.0
2012-06-12 11:40:00,32.29,32.34,32.22,32.23,85400.0,27.1899,27.232,27.131,27.1394,85400.0
2012-06-12 11:50:00,32.23,32.26,32.2,32.22,31400.0,27.1394,27.1646,27.1141,27.131,31400.0
2012-06-12 12:00:00,32.24,32.27,32.16,32.16,38000.0,27.1478,27.1731,27.0804,27.0804,38000.0
2012-06-12 12:10:00,32.15,32.18,32.12,32.14,29400.0,27.072,27.0973,27.0467,27.0636,29400.0
2012-06-12 12:20:00,32.15,32.23,32.15,32.21,68600.0,27.072,27.1394,27.072,27.1225,68600.0
2012-06-12 12:30:00,32.19,32.25,32.19,32.21,33000.0,27.1057,27.1562,27.1057,27.1225,33000.0
2012-06-12 12:40:00,32.21,32.21,32.16,32.19,34000.0,27.1225,27.1225,27.0804,27.1057,34000.0
2012-06-12 12:50:00,32.19,32.22,32.17,32.18,34000.0,27.1057,27.131,27.0888,27.0973,34000.0
2012-06-12 13:00:00,32.18,32.2,32.17,32.19,26000.0,27.0973,27.1141,27.0888,27.1057,26000.0
2012-06-12 13:10:00,32.2,32.27,32.19,32.23,51000.0,27.1141,27.1731,27.1057,27.1394,51000.0
2012-06-12 13:20:00,32.23,32.24,32.18,32.18,34400.0,27.1394,27.1478,27.0973,27.0973,34400.0
2012-06-12 13:30:00,32.2,32.24,32.18,32.24,25600.0,27.1141,27.1478,27.0973,27.1478,25600.0
2012-06-12 13:40:00,32.24,32.27,32.24,32.26,59800.0,27.1478,27.1731,27.1478,27.1646,59800.0
2012-06-12 13:50:00,32.26,32.3,32.24,32.29,140800.0,27.1646,27.1983,27.1478,27.1899,140800.0
2012-06-12 14:00:00,32.28,32.34,32.27,32.34,63400.0,27.1815,27.232,27.1731,27.232,63400.0
2012-06-12 14:10:00,32.32,32.33,32.29,32.3,153000.0,27.2152,27.2236,27.1899,27.1983,153000.0
2012-06-12 14:20:00,32.31,32.37,32.29,32.35,45000.0,27.2067,27.2573,27.1899,27.2404,45000.0
2012-06-12 14:30:00,32.35,32.43,32.35,32.42,39400.0,27.2404,27.3078,27.2404,27.2994,39400.0
2012-06-12 14:40:00,32.42,32.43,32.39,32.43,69600.0,27.2994,27.3078,27.2741,27.3078,69600.0
2012-06-12 14:50:00,32.43,32.44,32.33,32.4,69800.0,27.3078,27.3162,27.2236,27.2825,69800.0
2012-06-12 15:00:00,32.41,32.43,32.39,32.42,67400.0,27.2909,27.3078,27.2741,27.2994,67400.0
2012-06-12 15:10:00,32.41,32.43,32.38,32.38,79200.0,27.2909,27.3078,27.2657,27.2657,79200.0
2012-06-12 15:20:00,32.38,32.48,32.35,32.47,66000.0,27.2657,27.3499,27.2404,27.3415,66000.0
2012-06-12 15:30:00,32.46,32.46,32.4,32.44,84800.0,27.333,27.333,27.2825,27.3162,84800.0
2012-06-12 15:40:00,32.43,32.54,32.42,32.51,208400.0,27.3078,27.4004,27.2994,27.3751,208400.0
2012-06-12 15:50:00,32.49,32.54,32.47,32.52,336000.0,27.3583,27.4004,27.3415,27.3836,336000.0
2012-06-13 09:30:00,32.5,32.52,32.22,32.36,102600.0,27.3667,27.3836,27.131,27.2488,102600.0
2012-06-13 09:40:00,32.35,32.52,32.31,32.4,70000.0,27.2404,27.3836,27.2067,27.2825,70000.0
2012-06-13 09:50:00,32.41,32.41,32.26,32.31,53400.0,27.2909,27.2909,27.1646,27.2067,53400.0
2012-06-13 10:00:00,32.3,32.42,32.29,32.41,59400.0,27.1983,27.2994,27.1899,27.2909,59400.0
2012-06-13 10:10:00,32.4,32.47,32.38,32.38,42600.0,27.2825,27.3415,27.2657,27.2657,42600.0
2012-06-13 10:20:00,32.41,32.41,32.27,32.32,38600.0,27.2909,27.2909,27.1731,27.2152,38600.0
2012-06-13 10:30:00,32.32,32.38,32.32,32.33,78000.0,27.2152,27.2657,27.2152,27.2236,78000.0
2012-06-13 10:40:00,32.33,32.45,32.33,32.45,48200.0,27.2236,27.3246,27.2236,27.3246,48200.0
2012-06-13 10:50:00,32.46,32.5,32.46,32.49,116200.0,27.333,27.3667,27.333,27.3583,116200.0
2012-06-13 11:00:00,32.49,32.49,32.4,32.4,63000.0,27.3583,27.3583,27.2825,27.2825,63000.0
2012-06-13 11:10:00,32.41,32.44,32.35,32.35,62200.0,27.2909,27.3162,27.2404,27.2404,62200.0
2012-06-13 11:20:00,32.35,32.42,32.35,32.35,34000.0,27.2404,27.2994,27.2404,27.2404,34000.0
2012-06-13 11:30:00,32.35,32.42,32.34,32.35,29400.0,27.2404,27.2994,27.232,27.2404,29400.0
2012-06-13 11:40:00,32.36,32.38,32.31,32.31,29800.0,27.2488,27.2657,27.2067,27.2067,29800.0
2012-06-13 11:50:00,32.31,32.33,32.26,32.32,110400.0,27.2067,27.2236,27.1646,27.2152,110400.0
2012-06-13 12:00:00,32.32,32.41,32.31,32.34,169000.0,27.2152,27.2909,27.2067,27.232,169000.0
2012-06-13 12:10:00,32.35,32.37,32.34,32.37,44800.0,27.2404,27.2573,27.232,27.2573,44800.0
2012-06-13 12:20:00,32.36,32.37,32.33,32.34,100000.0,27.2488,27.2573,27.2236,27.232,100000.0
2012-06-13 12:30:00,32.34,32.38,32.34,32.38,27000.0,27.232,27.2657,27.232,27.2657,27000.0
2012-06-13 12:40:00,32.39,32.45,32.36,32.42,47400.0,27.2741,27.3246,27.2488,27.2994,47400.0
2012-06-13 12:50:00,32.42,32.43,32.41,32.43,27200.0,27.2994,27.3078,27.2909,27.3078,27200.0
2012-06-13 13:00:00,32.43,32.49,32.42,32.49,42800.0,27.3078,27.3583,27.2994,27.3583,42800.0
2012-06-13 13:10:00,32.49,32.55,32.49,32.54,79000.0,27.3583,27.4088,27.3583,27.4004,79000.0
2012-06-13 13:20:00,32.54,32.59,32.53,32.59,81400.0,27.4004,27.4425,27.392,27.4425,81400.0
2012-06-13 13:30:00,32.59,32.6,32.58,32.6,68200.0,27.4425,27.4509,27.4341,27.4509,68200.0
2012-06-13 13:40:00,32.59,32.6,32.52,32.53,73400.0,27.4425,27.4509,27.3836,27.392,73400.0
2012-06-13 13:50:00,32.52,32.54,32.42,32.45,89400.0,27.3836,27.4004,27.2994,27.3246,89400.0
2012-06-13 14:00:00,32.45,32.45,32.38,32.38,44800.0,27.3246,27.3246,27.2657,27.2657,44800.0
2012-06-13 14:10:00,32.38,32.39,32.37,32.39,41200.0,27.2657,27.2741,27.2573,27.2741,41200.0
2012-06-13 14:20:00,32.38,32.44,32.38,32.42,118800.0,27.2657,27.3162,27.2657,27.2994,118800.0
2012-06-13 14:30:00,32.41,32.42,32.34,32.38,104600.0,27.2909,27.2994,27.232,27.2657,104600.0
2012-06-13 14:40:00,32.38,32.39,32.29,32.35,96400.0,27.2657,27.2741,27.1899,27.2404,96400.0
2012-06-13 14:50:00,32.36,32.37,32.31,32.31,75400.0,27.2488,27.2573,27.2067,27.2067,75400.0
2012-06-13 15:00:00,32.31,32.33,32.26,32.28,60000.0,27.2067,27.2236,27.1646,27.1815,60000.0
2012-06-13 15:10:00,32.29,32.29,32.17,32.17,173000.0,27.1899,27.1899,27.0888,27.0888,173000.0
2012-06-13 15:20:00,32.17,32.17,32.08,32.1,131400.0,27.0888,27.0888,27.0131,27.0299,131400.0
2012-06-13 15:30:00,32.09,32.15,32.08,32.15,156600.0,27.0215,27.072,27.0131,27.072,156600.0
2012-06-13 15:40:00,32.14,32.17,32.06,32.07,105400.0,27.0636,27.0888,26.9962,27.0046,105400.0
2012-06-13 15:50:00,32.07,32.16,32.05,32.12,231200.0,27.0046,27.0804,26.9878,27.0467,231200.0
2012-06-14 09:30:00,32.29,32.45,32.21,32.27,103600.0,27.1899,27.3246,27.1225,27.1731,103600.0
2012-06-14 09:40:00,32.27,32.38,32.23,32.38,31800.0,27.1731,27.2657,27.1394,27.2657,31800.0
2012-06-14 09:50:00,32.38,32.6,32.34,32.58,85000.0,27.2657,27.4509,27.232,27.4341,85000.0
2012-06-14 10:00:00,32.57,32.67,32.56,32.61,124000.0,27.4257,27.5099,27.4173,27.4594,124000.0
2012-06-14 10:10:00,32.6,32.67,32.57,32.64,82000.0,27.4509,27.5099,27.4257,27.4846,82000.0
2012-06-14 10:20:00,32.63,32.7,32.62,32.68,80200.0,27.4762,27.5351,27.4678,27.5183,80200.0
2012-06-14 10:30:00,32.68,32.71,32.55,32.6,85200.0,27.5183,27.5436,27.4088,27.4509,85200.0
2012-06-14 10:40:00,32.6,32.68,32.6,32.68,57600.0,27.4509,27.5183,27.4509,27.5183,57600.0
2012-06-14 10:50:00,32.67,32.79,32.66,32.78,115200.0,27.5099,27.6109,27.5015,27.6025,115200.0
2012-06-14 11:00:00,32.77,32.82,32.74,32.75,98400.0,27.5941,27.6362,27.5688,27.5772,98400.0
2012-06-14 11:10:00,32.74,32.82,32.72,32.81,166000.0,27.5688,27.6362,27.552,27.6278,166000.0
2012-06-14 11:20:00,32.81,32.89,32.81,32.89,165000.0,27.6278,27.6951,27.6278,27.6951,165000.0
2012-06-14 11:30:00,32.89,32.89,32.79,32.81,64400.0,27.6951,27.6951,27.6109,27.6278,64400.0
2012-06-14 11:40:00,32.82,32.82,32.76,32.77,45400.0,27.6362,27.6362,27.5857,27.5941,45400.0
2012-06-14 11:50:00,32.77,32.81,32.76,32.76,40600.0,27.5941,27.6278,27.5857,27.5857,40600.0
2012-06-14 12:00:00,32.76,32.8,32.76,32.8,68400.0,27.5857,27.6193,27.5857,27.6193,68400.0
2012-06-14 12:10:00,32.79,32.84,32.79,32.83,48800.0,27.6109,27.653,27.6109,27.6446,48800.0
2012-06-14 12:20:00,32.84,32.87,32.82,32.86,56000.0,27.653,27.6783,27.6362,27.6699,56000.0
2012-06-14 12:30:00,32.86,32.88,32.82,32.85,67200.0,27.6699,27.6867,27.6362,27.6614,67200.0
2012-06-14 12:40:00,32.85,32.91,32.84,32.9,104400.0,27.6614,27.712,27.653,27.7035,104400.0
2012-06-14 12:50:00,32.91,32.94,32.89,32.92,51800.0,27.712,27.7372,27.6951,27.7204,51800.0
2012-06-14 13:00:00,32.92,32.97,32.92,32.96,90800.0,27.7204,27.7625,27.7204,27.7541,90800.0
2012-06-14 13:10:00,32.96,32.97,32.9,32.91,132400.0,27.7541,27.7625,27.7035,27.712,132400.0
2012-06-14 13:20:00,32.92,32.92,32.85,32.87,72000.0,27.7204,27.7204,27.6614,27.6783,72000.0
2012-06-14 13:30:00,32.87,32.94,32.84,32.91,62800.0,27.6783,27.7372,27.653,27.712,62800.0
2012-06-14 13:40:00,32.91,32.91,32.87,32.88,57800.0,27.712,27.712,27.6783,27.6867,57800.0
2012-06-14 13:50:00,32.88,32.91,32.85,32.87,62600.0,27.6867,27.712,27.6614,27.6783,62600.0
2012-06-14 14:00:00,32.87,32.91,32.85,32.89,70600.0,27.6783,27.712,27.6614,27.6951,70600.0
2012-06-14 14:10:00,32.89,32.9,32.82,32.82,61200.0,27.6951,27.7035,27.6362,27.6362,61200.0
2012-06-14 14:20:00,32.82,32.83,32.71,32.71,85400.0,27.6362,27.6446,27.5436,27.5436,85400.0
2012-06-14 14:30:00,32.71,32.71,32.66,32.7,50600.0,27.5436,27.5436,27.5015,27.5351,50600.0
2012-06-14 14:40:00,32.7,32.73,32.69,32.71,58400.0,27.5351,27.5604,27.5267,27.5436,58400.0
2012-06-14 14:50:00,32.71,32.73,32.63,32.63,55200.0,27.5436,27.5604,27.4762,27.4762,55200.0
2012-06-14 15:00:00,32.63,33.02,32.62,32.85,131200.0,27.4762,27.8046,27.4678,27.6614,131200.0
2012-06-14 15:10:00,32.87,32.95,32.79,32.79,262200.0,27.6783,27.7457,27.6109,27.6109,262200.0
2012-06-14 15:20:00,32.79,32.83,32.69,32.74,142400.0,27.6109,27.6446,27.5267,27.5688,142400.0
2012-06-14 15:30:00,32.74,32.83,32.73,32.81,147800.0,27.5688,27.6446,27.5604,27.6278,147800.0
2012-06-14 15:40:00,32.81,32.9,32.78,32.84,159600.0,27.6278,27.7035,27.6025,27.653,159600.0
2012-06-14 15:50:00,32.84,32.87,32.73,32.76,442200.0,27.653,27.6783,27.5604,27.5857,442200.0
2012-06-15 09:30:00,32.76,33.06,32.75,32.85,719800.0,27.5857,27.8383,27.5772,27.6614,719800.0
2012-06-15 09:40:00,32.87,32.97,32.86,32.88,57800.0,27.6783,27.7625,27.6699,27.6867,57800.0
2012-06-15 09:50:00,32.88,33.02,32.88,32.96,89000.0,27.6867,27.8046,27.6867,27.7541,89000.0
2012-06-15 10:00:00,32.97,33.13,32.97,33.1,116800.0,27.7625,27.8972,27.7625,27.872,116800.0
2012-06-15 10:10:00,33.13,33.16,33.04,33.16,102000.0,27.8972,27.9225,27.8214,27.9225,102000.0
2012-06-15 10:20:00,33.16,33.22,33.13,33.22,57200.0,27.9225,27.973,27.8972,27.973,57200.0
2012-06-15 10:30:00,33.22,33.24,33.1,33.14,80800.0,27.973,27.9898,27.872,27.9056,80800.0
2012-06-15 10:40:00,33.14,33.16,33.03,33.05,109200.0,27.9056,27.9225,27.813,27.8299,109200.0
2012-06-15 10:50:00,33.05,33.06,33.03,33.05,57600.0,27.8299,27.8383,27.813,27.8299,57600.0
2012-06-15 11:00:00,33.05,33.06,33.01,33.04,60600.0,27.8299,27.8383,27.7962,27.8214,60600.0
2012-06-15 11:10:00,33.04,33.05,32.99,32.99,64400.0,27.8214,27.8299,27.7793,27.7793,64400.0
2012-06-15 11:20:00,33.0,33.01,32.97,33.01,38800.0,27.7878,27.7962,27.7625,27.7962,38800.0
2012-06-15 11:30:00,33.0,33.01,32.96,32.98,43600.0,27.7878,27.7962,27.7541,27.7709,43600.0
2012-06-15 11:40:00,32.97,32.99,32.94,32.97,36000.0,27.7625,27.7793,27.7372,27.7625,36000.0
2012-06-15 11:50:00,32.98,32.98,32.91,32.92,24400.0,27.7709,27.7709,27.712,27.7204,24400.0
2012-06-15 12:00:00,32.92,32.95,32.9,32.91,33600.0,27.7204,27.7457,27.7035,27.712,33600.0
2012-06-15 12:10:00,32.9,32.98,32.9,32.98,65400.0,27.7035,27.7709,27.7035,27.7709,65400.0
2012-06-15 12:20:00,32.98,33.02,32.98,33.02,48400.0,27.7709,27.8046,27.7709,27.8046,48400.0
2012-06-15 12:30:00,33.01,33.02,32.99,32.99,20200.0,27.7962,27.8046,27.7793,27.7793,20200.0
2012-06-15 12:40:00,33.0,33.03,32.99,33.02,20400.0,27.7878,27.813,27.7793,27.8046,20400.0
2012-06-15 12:50:00,33.02,33.04,32.99,33.04,23000.0,27.8046,27.8214,27.7793,27.8214,23000.0
2012-06-15 13:00:00,33.04,33.08,33.04,33.05,26400.0,27.8214,27.8551,27.8214,27.8299,26400.0
2012-06-15 13:10:00,33.05,33.1,33.01,33.02,48800.0,27.8299,27.872,27.7962,27.8046,48800.0
2012-06-15 13:20:00,33.01,33.01,32.96,33.0,30000.0,27.7962,27.7962,27.7541,27.7878,30000.0
2012-06-15 13:30:00,32.99,33.06,32.96,33.05,48800.0,27.7793,27.8383,27.7541,27.8299,48800.0
2012-06-15 13:40:00,33.05,33.1,33.05,33.1,71600.0,27.8299,27.872,27.8299,27.872,71600.0
2012-06-15 13:50:00,33.1,33.12,33.09,33.09,36800.0,27.872,27.8888,27.8635,27.8635,36800.0
2012-06-15 14:00:00,33.09,33.13,33.06,33.13,39000.0,27.8635,27.8972,27.8383,27.8972,39000.0
2012-06-15 14:10:00,33.13,33.18,33.13,33.18,49800.0,27.8972,27.9393,27.8972,27.9393,49800.0
2012-06-15 14:20:00,33.17,33.26,33.15,33.2,144000.0,27.9309,28.0067,27.9141,27.9562,144000.0
2012-06-15 14:30:00,33.21,33.32,33.16,33.31,91000.0,27.9646,28.0572,27.9225,28.0488,91000.0
2012-06-15 14:40:00,33.31,33.33,33.28,33.31,89800.0,28.0488,28.0656,28.0235,28.0488,89800.0
2012-06-15 14:50:00,33.31,33.31,33.19,33.19,146200.0,28.0488,28.0488,27.9477,27.9477,146200.0
2012-06-15 15:00:00,33.2,33.3,33.18,33.29,90800.0,27.9562,28.0404,27.9393,28.0319,90800.0
2012-06-15 15:10:00,33.29,33.33,33.27,33.32,78800.0,28.0319,28.0656,28.0151,28.0572,78800.0
2012-06-15 15:20:00,33.32,33.35,33.31,33.35,107400.0,28.0572,28.0825,28.0488,28.0825,107400.0
2012-06-15 15:30:00,33.35,33.38,33.29,33.3,167800.0,28.0825,28.1077,28.0319,28.0404,167800.0
2012-06-15 15:40:00,33.29,33.32,33.22,33.27,190600.0,28.0319,28.0572,27.973,28.0151,190600.0
2012-06-15 15:50:00,33.27,33.37,33.27,33.3,403200.0,28.0151,28.0993,28.0151,28.0404,403200.0
2012-06-18 09:30:00,33.42,33.55,33.15,33.54,251200.0,28.1414,28.2509,27.9141,28.2425,251200.0
2012-06-18 09:40:00,33.55,33.76,33.5,33.65,257200.0,28.2509,28.4277,28.2088,28.3351,257200.0
2012-06-18 09:50:00,33.66,33.67,33.52,33.63,134000.0,28.3435,28.3519,28.2256,28.3182,134000.0
2012-06-18 10:00:00,33.6,33.81,33.58,33.73,138600.0,28.293,28.4698,28.2761,28.4025,138600.0
2012-06-18 10:10:00,33.74,33.88,33.72,33.86,85800.0,28.4109,28.5288,28.394,28.5119,85800.0
2012-06-18 10:20:00,33.87,33.97,33.85,33.94,118200.0,28.5203,28.6045,28.5035,28.5793,118200.0
2012-06-18 10:30:00,33.95,33.99,33.9,33.98,97600.0,28.5877,28.6214,28.5456,28.613,97600.0
2012-06-18 10:40:00,33.99,34.1,33.96,34.09,215600.0,28.6214,28.714,28.5961,28.7056,215600.0
2012-06-18 10:50:00,34.08,34.09,33.96,33.98,103600.0,28.6972,28.7056,28.5961,28.613,103600.0
2012-06-18 11:00:00,33.98,34.06,33.93,33.96,114800.0,28.613,28.6803,28.5709,28.5961,114800.0
2012-06-18 11:10:00,33.95,33.99,33.85,33.85,121200.0,28.5877,28.6214,28.5035,28.5035,121200.0
2012-06-18 11:20:00,33.85,33.9,33.83,33.88,117200.0,28.5035,28.5456,28.4867,28.5288,117200.0
2012-06-18 11:30:00,33.88,33.88,33.75,33.77,144400.0,28.5288,28.5288,28.4193,28.4361,144400.0
2012-06-18 11:40:00,33.77,33.77,33.68,33.69,129000.0,28.4361,28.4361,28.3604,28.3688,129000.0
2012-06-18 11:50:00,33.71,33.77,33.65,33.77,114800.0,28.3856,28.4361,28.3351,28.4361,114800.0
2012-06-18 12:00:00,33.76,33.79,33.72,33.77,67200.0,28.4277,28.453,28.394,28.4361,67200.0
2012-06-18 12:10:00,33.77,33.82,33.76,33.8,63200.0,28.4361,28.4782,28.4277,28.4614,63200.0
2012-06-18 12:20:00,33.8,33.81,33.76,33.78,68800.0,28.4614,28.4698,28.4277,28.4446,68800.0
2012-06-18 12:30:00,33.77,33.79,33.74,33.77,37800.0,28.4361,28.453,28.4109,28.4361,37800.0
2012-06-18 12:40:00,33.77,33.9,33.77,33.89,73000.0,28.4361,28.5456,28.4361,28.5372,73000.0
2012-06-18 12:50:00,33.9,33.93,33.8,33.81,89200.0,28.5456,28.5709,28.4614,28.4698,89200.0
2012-06-18 13:00:00,33.82,33.84,33.78,33.83,60000.0,28.4782,28.4951,28.4446,28.4867,60000.0
2012-06-18 13:10:00,33.83,33.91,33.82,33.85,84200.0,28.4867,28.554,28.4782,28.5035,84200.0
2012-06-18 13:20:00,33.87,33.94,33.87,33.93,50600.0,28.5203,28.5793,28.5203,28.5709,50600.0
2012-06-18 13:30:00,33.93,34.0,33.91,33.98,104800.0,28.5709,28.6298,28.554,28.613,104800.0
2012-06-18 13:40:00,33.97,34.02,33.95,34.0,76200.0,28.6045,28.6466,28.5877,28.6298,76200.0
2012-06-18 13:50:00,34.0,34.04,33.95,34.03,66600.0,28.6298,28.6635,28.5877,28.6551,66600.0
2012-06-18 14:00:00,34.04,34.04,33.92,33.95,121400.0,28.6635,28.6635,28.5624,28.5877,121400.0
2012-06-18 14:10:00,33.97,34.05,33.95,34.02,66400.0,28.6045,28.6719,28.5877,28.6466,66400.0
2012-06-18 14:20:00,34.02,34.07,34.02,34.05,79000.0,28.6466,28.6888,28.6466,28.6719,79000.0
2012-06-18 14:30:00,34.04,34.08,34.01,34.04,86400.0,28.6635,28.6972,28.6382,28.6635,86400.0
2012-06-18 14:40:00,34.04,34.09,34.01,34.02,64800.0,28.6635,28.7056,28.6382,28.6466,64800.0
2012-06-18 14:50:00,34.02,34.13,34.01,34.07,128800.0,28.6466,28.7393,28.6382,28.6888,128800.0
2012-06-18 15:00:00,34.08,34.15,34.07,34.1,75400.0,28.6972,28.7561,28.6888,28.714,75400.0
2012-06-18 15:10:00,34.1,34.11,34.0,34.01,113600.0,28.714,28.7224,28.6298,28.6382,113600.0
2012-06-18 15:20:00,34.01,34.1,34.0,34.1,65000.0,28.6382,28.714,28.6298,28.714,65000.0
2012-06-18 15:30:00,34.1,34.1,33.99,34.07,175400.0,28.714,28.714,28.6214,28.6888,175400.0
2012-06-18 15:40:00,34.07,34.12,34.05,34.08,146400.0,28.6888,28.7309,28.6719,28.6972,146400.0
2012-06-18 15:50:00,34.09,34.13,34.06,34.1,246000.0,28.7056,28.7393,28.6803,28.714,246000.0
2012-06-19 09:30:00,34.35,34.54,34.26,34.54,251800.0,28.9245,29.0845,28.8487,29.0845,251800.0
2012-06-19 09:40:00,34.54,34.63,34.35,34.4,132200.0,29.0845,29.1603,28.9245,28.9666,132200.0
2012-06-19 09:50:00,34.38,34.72,34.38,34.68,254400.0,28.9498,29.2361,28.9498,29.2024,254400.0
2012-06-19 10:00:00,34.65,34.73,34.48,34.51,319400.0,29.1771,29.2445,29.034,29.0593,319400.0
2012-06-19 10:10:00,34.51,34.52,34.38,34.39,281800.0,29.0593,29.0677,28.9498,28.9582,281800.0
2012-06-19 10:20:00,34.39,34.4,34.27,34.29,120600.0,28.9582,28.9666,28.8572,28.874,120600.0
2012-06-19 10:30:00,34.29,34.33,34.26,34.28,94600.0,28.874,28.9077,28.8487,28.8656,94600.0
2012-06-19 10:40:00,34.27,34.28,34.24,34.26,102400.0,28.8572,28.8656,28.8319,28.8487,102400.0
2012-06-19 10:50:00,34.25,34.26,34.2,34.2,103000.0,28.8403,28.8487,28.7982,28.7982,103000.0
2012-06-19 11:00:00,34.21,34.27,34.08,34.1,161400.0,28.8066,28.8572,28.6972,28.714,161400.0
2012-06-19 11:10:00,34.1,34.12,34.04,34.06,99600.0,28.714,28.7309,28.6635,28.6803,99600.0
2012-06-19 11:20:00,34.06,34.13,34.05,34.1,150200.0,28.6803,28.7393,28.6719,28.714,150200.0
2012-06-19 11:30:00,34.11,34.24,34.09,34.24,128000.0,28.7224,28.8319,28.7056,28.8319,128000.0
2012-06-19 11:40:00,34.24,34.35,34.21,34.34,80200.0,28.8319,28.9245,28.8066,28.9161,80200.0
2012-06-19 11:50:00,34.33,34.34,34.23,34.24,66800.0,28.9077,28.9161,28.8235,28.8319,66800.0
2012-06-19 12:00:00,34.24,34.26,34.23,34.25,33800.0,28.8319,28.8487,28.8235,28.8403,33800.0
2012-06-19 12:10:00,34.24,34.24,34.2,34.21,70800.0,28.8319,28.8319,28.7982,28.8066,70800.0
2012-06-19 12:20:00,34.21,34.24,34.2,34.2,32400.0,28.8066,28.8319,28.7982,28.7982,32400.0
2012-06-19 12:30:00,34.2,34.21,34.1,34.1,82000.0,28.7982,28.8066,28.714,28.714,82000.0
2012-06-19 12:40:00,34.11,34.11,34.08,34.1,37200.0,28.7224,28.7224,28.6972,28.714,37200.0
2012-06-19 12:50:00,34.1,34.15,34.06,34.15,111400.0,28.714,28.7561,28.6803,28.7561,111400.0
2012-06-19 13:00:00,34.14,34.15,33.95,34.02,220400.0,28.7477,28.7561,28.5877,28.6466,220400.0
2012-06-19 13:10:00,34.02,34.07,33.96,33.98,112400.0,28.6466,28.6888,28.5961,28.613,112400.0
2012-06-19 13:20:00,33.98,34.01,33.94,33.96,136400.0,28.613,28.6382,28.5793,28.5961,136400.0
2012-06-19 13:30:00,33.97,33.98,33.92,33.95,111000.0,28.6045,28.613,28.5624,28.5877,111000.0
2012-06-19 13:40:00,33.95,33.99,33.91,33.95,94800.0,28.5877,28.6214,28.554,28.5877,94800.0
2012-06-19 13:50:00,33.94,34.01,33.93,34.0,99000.0,28.5793,28.6382,28.5709,28.6298,99000.0
2012-06-19 14:00:00,34.0,34.02,33.98,34.02,75800.0,28.6298,28.6466,28.613,28.6466,75800.0
2012-06-19 14:10:00,34.02,34.02,33.99,33.99,80800.0,28.6466,28.6466,28.6214,28.6214,80800.0
2012-06-19 14:20:00,33.99,34.01,33.95,33.96,104400.0,28.6214,28.6382,28.5877,28.5961,104400.0
2012-06-19 14:30:00,33.97,33.97,33.91,33.95,89400.0,28.6045,28.6045,28.554,28.5877,89400.0
2012-06-19 14:40:00,33.95,33.97,33.84,33.89,99200.0,28.5877,28.6045,28.4951,28.5372,99200.0
2012-06-19 14:50:00,33.9,33.96,33.87,33.96,67800.0,28.5456,28.5961,28.5203,28.5961,67800.0
2012-06-19 15:00:00,33.96,34.0,33.92,33.99,83400.0,28.5961,28.6298,28.5624,28.6214,83400.0
2012-06-19 15:10:00,33.99,34.01,33.94,34.0,126400.0,28.6214,28.6382,28.5793,28.6298,126400.0
2012-06-19 15:20:00,34.0,34.0,33.98,33.99,91200.0,28.6298,28.6298,28.613,28.6214,91200.0
2012-06-19 15:30:00,33.99,34.02,33.94,33.95,144200.0,28.6214,28.6466,28.5793,28.5877,144200.0
2012-06-19 15:40:00,33.96,34.02,33.93,33.93,148800.0,28.5961,28.6466,28.5709,28.5709,148800.0
2012-06-19 15:50:00,33.94,33.99,33.92,33.96,345600.0,28.5793,28.6214,28.5624,28.5961,345600.0
2012-06-20 09:30:00,34.09,34.1,33.88,33.9,193000.0,28.7056,28.714,28.5288,28.5456,193000.0
2012-06-20 09:40:00,33.92,34.04,33.92,33.96,64600.0,28.5624,28.6635,28.5624,28.5961,64600.0
2012-06-20 09:50:00,33.96,34.01,33.9,33.91,89600.0,28.5961,28.6382,28.5456,28.554,89600.0
2012-06-20 10:00:00,33.93,33.95,33.85,33.89,74600.0,28.5709,28.5877,28.5035,28.5372,74600.0
2012-06-20 10:10:00,33.88,33.97,33.88,33.94,76800.0,28.5288,28.6045,28.5288,28.5793,76800.0
2012-06-20 10:20:00,33.93,33.94,33.72,33.74,182000.0,28.5709,28.5793,28.394,28.4109,182000.0
2012-06-20 10:30:00,33.74,33.77,33.71,33.74,83800.0,28.4109,28.4361,28.3856,28.4109,83800.0
2012-06-20 10:40:00,33.74,33.81,33.74,33.76,49000.0,28.4109,28.4698,28.4109,28.4277,49000.0
2012-06-20 10:50:00,33.76,33.76,33.73,33.73,52800.0,28.4277,28.4277,28.4025,28.4025,52800.0
2012-06-20 11:00:00,33.73,33.8,33.71,33.73,82000.0,28.4025,28.4614,28.3856,28.4025,82000.0
2012-06-20 11:10:00,33.74,33.81,33.73,33.77,36800.0,28.4109,28.4698,28.4025,28.4361,36800.0
2012-06-20 11:20:00,33.78,33.87,33.78,33.86,53000.0,28.4446,28.5203,28.4446,28.5119,53000.0
2012-06-20 11:30:00,33.86,33.87,33.74,33.76,58000.0,28.5119,28.5203,28.4109,28.4277,58000.0
2012-06-20 11:40:00,33.76,33.85,33.76,33.77,62600.0,28.4277,28.5035,28.4277,28.4361,62600.0
2012-06-20 11:50:00,33.76,33.76,33.64,33.65,79000.0,28.4277,28.4277,28.3267,28.3351,79000.0
2012-06-20 12:00:00,33.65,33.67,33.59,33.61,151600.0,28.3351,28.3519,28.2846,28.3014,151600.0
2012-06-20 12:10:00,33.6,33.63,33.55,33.57,205000.0,28.293,28.3182,28.2509,28.2677,205000.0
2012-06-20 12:20:00,33.56,33.57,33.47,33.5,260600.0,28.2593,28.2677,28.1835,28.2088,260600.0
2012-06-20 12:30:00,33.5,33.6,33.41,33.47,210400.0,28.2088,28.293,28.133,28.1835,210400.0
2012-06-20 12:40:00,33.48,33.65,33.46,33.6,106400.0,28.1919,28.3351,28.1751,28.293,106400.0
2012-06-20 12:50:00,33.6,33.71,33.6,33.69,113000.0,28.293,28.3856,28.293,28.3688,113000.0
2012-06-20 13:00:00,33.69,33.77,33.66,33.75,123200.0,28.3688,28.4361,28.3435,28.4193,123200.0
2012-06-20 13:10:00,33.76,33.77,33.71,33.72,127200.0,28.4277,28.4361,28.3856,28.394,127200.0
2012-06-20 13:20:00,33.72,33.8,33.72,33.8,113000.0,28.394,28.4614,28.394,28.4614,113000.0
2012-06-20 13:30:00,33.81,33.83,33.77,33.77,42400.0,28.4698,28.4867,28.4361,28.4361,42400.0
2012-06-20 13:40:00,33.77,33.79,33.76,33.77,45600.0,28.4361,28.453,28.4277,28.4361,45600.0
2012-06-20 13:50:00,33.78,33.79,33.74,33.77,41400.0,28.4446,28.453,28.4109,28.4361,41400.0
2012-06-20 14:00:00,33.78,33.78,33.74,33.77,51800.0,28.4446,28.4446,28.4109,28.4361,51800.0
2012-06-20 14:10:00,33.77,33.81,33.68,33.68,65000.0,28.4361,28.4698,28.3604,28.3604,65000.0
2012-06-20 14:20:00,33.68,33.72,33.65,33.68,57000.0,28.3604,28.394,28.3351,28.3604,57000.0
2012-06-20 14:30:00,33.68,33.72,33.67,33.67,68400.0,28.3604,28.394,28.3519,28.3519,68400.0
2012-06-20 14:40:00,33.66,33.66,33.55,33.58,83000.0,28.3435,28.3435,28.2509,28.2761,83000.0
2012-06-20 14:50:00,33.58,33.64,33.57,33.58,95800.0,28.2761,28.3267,28.2677,28.2761,95800.0
2012-06-20 15:00:00,33.59,33.59,33.51,33.54,103800.0,28.2846,28.2846,28.2172,28.2425,103800.0
2012-06-20 15:10:00,33.54,33.55,33.44,33.45,202200.0,28.2425,28.2509,28.1583,28.1667,202200.0
2012-06-20 15:20:00,33.46,33.6,33.46,33.58,128800.0,28.1751,28.293,28.1751,28.2761,128800.0
2012-06-20 15:30:00,33.58,33.65,33.55,33.64,124200.0,28.2761,28.3351,28.2509,28.3267,124200.0
2012-06-20 15:40:00,33.64,33.77,33.62,33.76,151400.0,28.3267,28.4361,28.3098,28.4277,151400.0
2012-06-20 15:50:00,33.77,33.77,33.7,33.77,252400.0,28.4361,28.4361,28.3772,28.4361,252400.0
2012-06-21 09:30:00,33.76,33.88,33.73,33.76,111000.0,28.4277,28.5288,28.4025,28.4277,111000.0
2012-06-21 09:40:00,33.76,33.86,33.74,33.77,160200.0,28.4277,28.5119,28.4109,28.4361,160200.0
2012-06-21 09:50:00,33.77,33.79,33.68,33.71,84200.0,28.4361,28.453,28.3604,28.3856,84200.0
2012-06-21 10:00:00,33.69,33.7,33.5,33.52,164200.0,28.3688,28.3772,28.2088,28.2256,164200.0
2012-06-21 10:10:00,33.51,33.57,33.49,33.56,80400.0,28.2172,28.2677,28.2004,28.2593,80400.0
2012-06-21 10:20:00,33.57,33.64,33.52,33.54,116200.0,28.2677,28.3267,28.2256,28.2425,116200.0
2012-06-21 10:30:00,33.52,33.6,33.49,33.5,82400.0,28.2256,28.293,28.2004,28.2088,82400.0
2012-06-21 10:40:00,33.49,33.53,33.48,33.48,104200.0,28.2004,28.234,28.1919,28.1919,104200.0
2012-06-21 10:50:00,33.48,33.5,33.43,33.49,138600.0,28.1919,28.2088,28.1498,28.2004,138600.0
2012-06-21 11:00:00,33.5,33.5,33.38,33.38,154200.0,28.2088,28.2088,28.1077,28.1077,154200.0
2012-06-21 11:10:00,33.38,33.43,33.35,33.37,69600.0,28.1077,28.1498,28.0825,28.0993,69600.0
2012-06-21 11:20:00,33.37,33.39,33.27,33.32,122400.0,28.0993,28.1162,28.0151,28.0572,122400.0
2012-06-21 11:30:00,33.32,33.35,33.24,33.24,105800.0,28.0572,28.0825,27.9898,27.9898,105800.0
2012-06-21 11:40:00,33.24,33.27,33.19,33.27,104000.0,27.9898,28.0151,27.9477,28.0151,104000.0
2012-06-21 11:50:00,33.26,33.3,33.18,33.24,87200.0,28.0067,28.0404,27.9393,27.9898,87200.0
2012-06-21 12:00:00,33.24,33.27,33.22,33.24,58400.0,27.9898,28.0151,27.973,27.9898,58400.0
2012-06-21 12:10:00,33.25,33.3,33.21,33.29,69800.0,27.9983,28.0404,27.9646,28.0319,69800.0
2012-06-21 12:20:00,33.3,33.31,33.15,33.16,79200.0,28.0404,28.0488,27.9141,27.9225,79200.0
2012-06-21 12:30:00,33.16,33.2,33.16,33.19,58400.0,27.9225,27.9562,27.9225,27.9477,58400.0
2012-06-21 12:40:00,33.19,33.21,33.12,33.2,71600.0,27.9477,27.9646,27.8888,27.9562,71600.0
2012-06-21 12:50:00,33.2,33.24,33.19,33.24,27000.0,27.9562,27.9898,27.9477,27.9898,27000.0
2012-06-21 13:00:00,33.24,33.27,33.21,33.25,34800.0,27.9898,28.0151,27.9646,27.9983,34800.0
2012-06-21 13:10:00,33.25,33.27,33.19,33.21,50000.0,27.9983,28.0151,27.9477,27.9646,50000.0
2012-06-21 13:20:00,33.21,33.23,33.16,33.17,29600.0,27.9646,27.9814,27.9225,27.9309,29600.0
2012-06-21 13:30:00,33.17,33.22,33.16,33.19,53200.0,27.9309,27.973,27.9225,27.9477,53200.0
2012-06-21 13:40:00,33.19,33.21,33.15,33.15,75600.0,27.9477,27.9646,27.9141,27.9141,75600.0
2012-06-21 13:50:00,33.16,33.24,33.15,33.19,31000.0,27.9225,27.9898,27.9141,27.9477,31000.0
2012-06-21 14:00:00,33.19,33.19,33.08,33.08,78000.0,27.9477,27.9477,27.8551,27.8551,78000.0
2012-06-21 14:10:00,33.09,33.09,32.98,32.99,111600.0,27.8635,27.8635,27.7709,27.7793,111600.0
2012-06-21 14:20:00,32.99,33.06,32.96,33.05,174400.0,27.7793,27.8383,27.7541,27.8299,174400.0
2012-06-21 14:30:00,33.05,33.1,33.05,33.08,100800.0,27.8299,27.872,27.8299,27.8551,100800.0
2012-06-21 14:40:00,33.07,33.16,33.07,33.15,81200.0,27.8467,27.9225,27.8467,27.9141,81200.0
2012-06-21 14:50:00,33.15,33.22,33.13,33.18,150800.0,27.9141,27.973,27.8972,27.9393,150800.0
2012-06-21 15:00:00,33.18,33.18,33.12,33.16,79000.0,27.9393,27.9393,27.8888,27.9225,79000.0
2012-06-21 15:10:00,33.16,33.21,33.11,33.12,88800.0,27.9225,27.9646,27.8804,27.8888,88800.0
2012-06-21 15:20:00,33.13,33.2,33.09,33.18,133000.0,27.8972,27.9562,27.8635,27.9393,133000.0
2012-06-21 15:30:00,33.18,33.2,33.08,33.16,138000.0,27.9393,27.9562,27.8551,27.9225,138000.0
2012-06-21 15:40:00,33.16,33.16,33.06,33.1,166600.0,27.9225,27.9225,27.8383,27.872,166600.0
2012-06-21 15:50:00,33.1,33.14,33.04,33.08,367400.0,27.872,27.9056,27.8214,27.8551,367400.0
2012-06-22 09:30:00,33.2,33.35,33.05,33.07,142200.0,27.9562,28.0825,27.8299,27.8467,142200.0
2012-06-22 09:40:00,33.06,33.07,32.82,32.85,141600.0,27.8383,27.8467,27.6362,27.6614,141600.0
2012-06-22 09:50:00,32.85,32.9,32.81,32.85,80200.0,27.6614,27.7035,27.6278,27.6614,80200.0
2012-06-22 10:00:00,32.85,32.94,32.83,32.94,116000.0,27.6614,27.7372,27.6446,27.7372,116000.0
2012-06-22 10:10:00,32.94,33.0,32.93,32.98,113200.0,27.7372,27.7878,27.7288,27.7709,113200.0
2012-06-22 10:20:00,32.98,33.06,32.97,33.02,88600.0,27.7709,27.8383,27.7625,27.8046,88600.0
2012-06-22 10:30:00,33.02,33.05,32.97,32.97,57400.0,27.8046,27.8299,27.7625,27.7625,57400.0
2012-06-22 10:40:00,32.97,33.02,32.95,33.0,51200.0,27.7625,27.8046,27.7457,27.7878,51200.0
2012-06-22 10:50:00,33.01,33.1,33.0,33.04,51400.0,27.7962,27.872,27.7878,27.8214,51400.0
2012-06-22 11:00:00,33.05,33.13,33.02,33.03,59600.0,27.8299,27.8972,27.8046,27.813,59600.0
2012-06-22 11:10:00,33.05,33.1,33.02,33.04,73000.0,27.8299,27.872,27.8046,27.8214,73000.0
2012-06-22 11:20:00,33.05,33.11,33.05,33.07,43200.0,27.8299,27.8804,27.8299,27.8467,43200.0
2012-06-22 11:30:00,33.07,33.17,33.07,33.11,42400.0,27.8467,27.9309,27.8467,27.8804,42400.0
2012-06-22 11:40:00,33.12,33.13,33.08,33.08,34800.0,27.8888,27.8972,27.8551,27.8551,34800.0
2012-06-22 11:50:00,33.08,33.1,33.07,33.07,43400.0,27.8551,27.872,27.8467,27.8467,43400.0
2012-06-22 12:00:00,33.09,33.1,33.05,33.06,27200.0,27.8635,27.872,27.8299,27.8383,27200.0
2012-06-22 12:10:00,33.06,33.15,33.05,33.13,35600.0,27.8383,27.9141,27.8299,27.8972,35600.0
2012-06-22 12:20:00,33.15,33.15,33.05,33.1,47200.0,27.9141,27.9141,27.8299,27.872,47200.0
2012-06-22 12:30:00,33.1,33.1,33.06,33.06,38200.0,27.872,27.872,27.8383,27.8383,38200.0
2012-06-22 12:40:00,33.05,33.14,33.05,33.13,31800.0,27.8299,27.9056,27.8299,27.8972,31800.0
2012-06-22 12:50:00,33.12,33.14,33.08,33.09,32600.0,27.8888,27.9056,27.8551,27.8635,32600.0
2012-06-22 13:00:00,33.09,33.09,33.02,33.06,37800.0,27.8635,27.8635,27.8046,27.8383,37800.0
2012-06-22 13:10:00,33.06,33.11,33.06,33.09,51600.0,27.8383,27.8804,27.8383,27.8635,51600.0
2012-06-22 13:20:00,33.09,33.13,33.09,33.12,23000.0,27.8635,27.8972,27.8635,27.8888,23000.0
2012-06-22 13:30:00,33.12,33.15,33.09,33.14,35200.0,27.8888,27.9141,27.8635,27.9056,35200.0
2012-06-22 13:40:00,33.15,33.19,33.15,33.18,30400.0,27.9141,27.9477,27.9141,27.9393,30400.0
2012-06-22 13:50:00,33.18,33.22,33.18,33.22,32600.0,27.9393,27.973,27.9393,27.973,32600.0
2012-06-22 14:00:00,33.23,33.26,33.21,33.22,84000.0,27.9814,28.0067,27.9646,27.973,84000.0
2012-06-22 14:10:00,33.22,33.24,33.21,33.21,38600.0,27.973,27.9898,27.9646,27.9646,38600.0
2012-06-22 14:20:00,33.21,33.26,33.21,33.24,38000.0,27.9646,28.0067,27.9646,27.9898,38000.0
2012-06-22 14:30:00,33.24,33.28,33.24,33.26,41600.0,27.9898,28.0235,27.9898,28.0067,41600.0
2012-06-22 14:40:00,33.26,33.32,33.26,33.31,83800.0,28.0067,28.0572,28.0067,28.0488,83800.0
2012-06-22 14:50:00,33.31,33.34,33.29,33.3,62000.0,28.0488,28.0741,28.0319,28.0404,62000.0
2012-06-22 15:00:00,33.3,33.31,33.24,33.28,57200.0,28.0404,28.0488,27.9898,28.0235,57200.0
2012-06-22 15:10:00,33.28,33.35,33.27,33.3,62800.0,28.0235,28.0825,28.0151,28.0404,62800.0
2012-06-22 15:20:00,33.31,33.33,33.24,33.25,234200.0,28.0488,28.0656,27.9898,27.9983,234200.0
2012-06-22 15:30:00,33.25,33.26,33.22,33.23,186800.0,27.9983,28.0067,27.973,27.9814,186800.0
2012-06-22 15:40:00,33.23,33.33,33.22,33.32,137800.0,27.9814,28.0656,27.973,28.0572,137800.0
2012-06-22 15:50:00,33.32,33.32,33.23,33.24,353800.0,28.0572,28.0572,27.9814,27.9898,353800.0
2012-06-25 09:30:00,33.03,33.12,32.84,32.85,142200.0,27.813,27.8888,27.653,27.6614,142200.0
2012-06-25 09:40:00,32.84,32.88,32.58,32.87,253800.0,27.653,27.6867,27.4341,27.6783,253800.0
2012-06-25 09:50:00,32.85,32.85,32.71,32.77,110400.0,27.6614,27.6614,27.5436,27.5941,110400.0
2012-06-25 10:00:00,32.76,32.94,32.76,32.9,142800.0,27.5857,27.7372,27.5857,27.7035,142800.0
2012-06-25 10:10:00,32.9,32.99,32.89,32.96,101600.0,27.7035,27.7793,27.6951,27.7541,101600.0
2012-06-25 10:20:00,32.97,32.98,32.83,32.86,54000.0,27.7625,27.7709,27.6446,27.6699,54000.0
2012-06-25 10:30:00,32.85,32.96,32.85,32.96,46000.0,27.6614,27.7541,27.6614,27.7541,46000.0
2012-06-25 10:40:00,32.95,32.98,32.92,32.97,106600.0,27.7457,27.7709,27.7204,27.7625,106600.0
2012-06-25 10:50:00,32.98,33.08,32.96,33.05,124800.0,27.7709,27.8551,27.7541,27.8299,124800.0
2012-06-25 11:00:00,33.06,33.06,32.94,32.96,144000.0,27.8383,27.8383,27.7372,27.7541,144000.0
2012-06-25 11:10:00,32.97,32.99,32.94,32.98,54600.0,27.7625,27.7793,27.7372,27.7709,54600.0
2012-06-25 11:20:00,32.98,33.0,32.91,32.91,39800.0,27.7709,27.7878,27.712,27.712,39800.0
2012-06-25 11:30:00,32.92,32.93,32.83,32.85,56800.0,27.7204,27.7288,27.6446,27.6614,56800.0
2012-06-25 11:40:00,32.83,32.87,32.81,32.84,29200.0,27.6446,27.6783,27.6278,27.653,29200.0
2012-06-25 11:50:00,32.84,32.85,32.8,32.8,25200.0,27.653,27.6614,27.6193,27.6193,25200.0
2012-06-25 12:00:00,32.8,32.87,32.78,32.87,48000.0,27.6193,27.6783,27.6025,27.6783,48000.0
2012-06-25 12:10:00,32.88,32.94,32.86,32.94,32000.0,27.6867,27.7372,27.6699,27.7372,32000.0
2012-06-25 12:20:00,32.95,32.95,32.89,32.9,20200.0,27.7457,27.7457,27.6951,27.7035,20200.0
2012-06-25 12:30:00,32.9,32.91,32.85,32.85,116800.0,27.7035,27.712,27.6614,27.6614,116800.0
2012-06-25 12:40:00,32.86,32.96,32.86,32.95,24200.0,27.6699,27.7541,27.6699,27.7457,24200.0
2012-06-25 12:50:00,32.94,32.98,32.94,32.96,42800.0,27.7372,27.7709,27.7372,27.7541,42800.0
2012-06-25 13:00:00,32.95,32.95,32.88,32.88,36400.0,27.7457,27.7457,27.6867,27.6867,36400.0
2012-06-25 13:10:00,32.88,32.89,32.83,32.84,92600.0,27.6867,27.6951,27.6446,27.653,92600.0
2012-06-25 13:20:00,32.85,32.87,32.83,32.87,66000.0,27.6614,27.6783,27.6446,27.6783,66000.0
2012-06-25 13:30:00,32.85,32.88,32.85,32.85,117400.0,27.6614,27.6867,27.6614,27.6614,117400.0
2012-06-25 13:40:00,32.87,32.88,32.83,32.83,100200.0,27.6783,27.6867,27.6446,27.6446,100200.0
2012-06-25 13:50:00,32.82,32.85,32.78,32.84,69400.0,27.6362,27.6614,27.6025,27.653,69400.0
2012-06-25 14:00:00,32.84,32.85,32.79,32.81,75800.0,27.653,27.6614,27.6109,27.6278,75800.0
2012-06-25 14:10:00,32.82,32.9,32.82,32.86,43000.0,27.6362,27.7035,27.6362,27.6699,43000.0
2012-06-25 14:20:00,32.85,32.86,32.8,32.8,37800.0,27.6614,27.6699,27.6193,27.6193,37800.0
2012-06-25 14:30:00,32.8,32.81,32.76,32.81,105800.0,27.6193,27.6278,27.5857,27.6278,105800.0
2012-06-25 14:40:00,32.81,32.81,32.75,32.76,40800.0,27.6278,27.6278,27.5772,27.5857,40800.0
2012-06-25 14:50:00,32.76,32.77,32.71,32.72,42600.0,27.5857,27.5941,27.5436,27.552,42600.0
2012-06-25 15:00:00,32.7,32.74,32.69,32.72,126800.0,27.5351,27.5688,27.5267,27.552,126800.0
2012-06-25 15:10:00,32.72,32.75,32.7,32.74,121000.0,27.552,27.5772,27.5351,27.5688,121000.0
2012-06-25 15:20:00,32.74,32.8,32.73,32.74,111200.0,27.5688,27.6193,27.5604,27.5688,111200.0
2012-06-25 15:30:00,32.74,32.76,32.7,32.76,152000.0,27.5688,27.5857,27.5351,27.5857,152000.0
2012-06-25 15:40:00,32.77,32.79,32.73,32.77,102000.0,27.5941,27.6109,27.5604,27.5941,102000.0
2012-06-25 15:50:00,32.77,32.77,32.68,32.7,230600.0,27.5941,27.5941,27.5183,27.5351,230600.0
2012-06-26 09:30:00,32.73,33.13,32.68,33.09,176000.0,27.5604,27.8972,27.5183,27.8635,176000.0
2012-06-26 09:40:00,33.1,33.19,33.02,33.03,196800.0,27.872,27.9477,27.8046,27.813,196800.0
2012-06-26 09:50:00,33.02,33.09,32.95,33.04,96600.0,27.8046,27.8635,27.7457,27.8214,96600.0
2012-06-26 10:00:00,33.03,33.13,32.97,33.07,115600.0,27.813,27.8972,27.7625,27.8467,115600.0
2012-06-26 10:10:00,33.06,33.06,32.85,32.89,107600.0,27.8383,27.8383,27.6614,27.6951,107600.0
2012-06-26 10:20:00,32.9,32.92,32.85,32.85,143000.0,27.7035,27.7204,27.6614,27.6614,143000.0
2012-06-26 10:30:00,32.85,32.94,32.83,32.84,120400.0,27.6614,27.7372,27.6446,27.653,120400.0
2012-06-26 10:40:00,32.85,32.9,32.8,32.81,54400.0,27.6614,27.7035,27.6193,27.6278,54400.0
2012-06-26 10:50:00,32.82,32.9,32.79,32.86,73800.0,27.6362,27.7035,27.6109,27.6699,73800.0
2012-06-26 11:00:00,32.86,33.01,32.77,32.85,63600.0,27.6699,27.7962,27.5941,27.6614,63600.0
2012-06-26 11:10:00,32.84,32.89,32.77,32.87,49800.0,27.653,27.6951,27.5941,27.6783,49800.0
2012-06-26 11:20:00,32.88,32.98,32.85,32.96,46200.0,27.6867,27.7709,27.6614,27.7541,46200.0
2012-06-26 11:30:00,32.95,33.04,32.95,33.01,46000.0,27.7457,27.8214,27.7457,27.7962,46000.0
2012-06-26 11:40:00,33.01,33.08,32.99,33.07,38000.0,27.7962,27.8551,27.7793,27.8467,38000.0
2012-06-26 11:50:00,33.08,33.14,33.04,33.06,69400.0,27.8551,27.9056,27.8214,27.8383,69400.0
2012-06-26 12:00:00,33.07,33.11,33.06,33.06,47600.0,27.8467,27.8804,27.8383,27.8383,47600.0
2012-06-26 12:10:00,33.07,33.1,33.01,33.05,46600.0,27.8467,27.872,27.7962,27.8299,46600.0
2012-06-26 12:20:00,33.06,33.1,33.04,33.1,31000.0,27.8383,27.872,27.8214,27.872,31000.0
2012-06-26 12:30:00,33.1,33.11,33.07,33.1,88800.0,27.872,27.8804,27.8467,27.872,88800.0
2012-06-26 12:40:00,33.1,33.19,33.08,33.15,125600.0,27.872,27.9477,27.8551,27.9141,125600.0
2012-06-26 12:50:00,33.15,33.15,33.08,33.12,68400.0,27.9141,27.9141,27.8551,27.8888,68400.0
2012-06-26 13:00:00,33.12,33.15,33.1,33.15,39000.0,27.8888,27.9141,27.872,27.9141,39000.0
2012-06-26 13:10:00,33.15,33.16,33.1,33.1,76600.0,27.9141,27.9225,27.872,27.872,76600.0
2012-06-26 13:20:00,33.11,33.15,33.11,33.15,47000.0,27.8804,27.9141,27.8804,27.9141,47000.0
2012-06-26 13:30:00,33.14,33.17,33.1,33.14,122200.0,27.9056,27.9309,27.872,27.9056,122200.0
2012-06-26 13:40:00,33.15,33.17,33.1,33.17,127200.0,27.9141,27.9309,27.872,27.9309,127200.0
2012-06-26 13:50:00,33.17,33.23,33.17,33.2,65000.0,27.9309,27.9814,27.9309,27.9562,65000.0
2012-06-26 14:00:00,33.2,33.21,33.17,33.19,101200.0,27.9562,27.9646,27.9309,27.9477,101200.0
2012-06-26 14:10:00,33.2,33.21,33.17,33.2,100400.0,27.9562,27.9646,27.9309,27.9562,100400.0
2012-06-26 14:20:00,33.2,33.21,33.17,33.17,73200.0,27.9562,27.9646,27.9309,27.9309,73200.0
2012-06-26 14:30:00,33.18,33.2,33.09,33.12,87800.0,27.9393,27.9562,27.8635,27.8888,87800.0
2012-06-26 14:40:00,33.12,33.17,33.1,33.15,110600.0,27.8888,27.9309,27.872,27.9141,110600.0
2012-06-26 14:50:00,33.15,33.15,33.08,33.15,149000.0,27.9141,27.9141,27.8551,27.9141,149000.0
2012-06-26 15:00:00,33.15,33.17,33.13,33.13,157400.0,27.9141,27.9309,27.8972,27.8972,157400.0
2012-06-26 15:10:00,33.13,33.16,33.12,33.15,142400.0,27.8972,27.9225,27.8888,27.9141,142400.0
2012-06-26 15:20:00,33.15,33.21,33.13,33.15,131400.0,27.9141,27.9646,27.8972,27.9141,131400.0
2012-06-26 15:30:00,33.15,33.23,33.13,33.18,468400.0,27.9141,27.9814,27.8972,27.9393,468400.0
2012-06-26 15:40:00,33.17,33.24,33.15,33.24,233600.0,27.9309,27.9898,27.9141,27.9898,233600.0
2012-06-26 15:50:00,33.24,33.24,33.1,33.11,331000.0,27.9898,27.9898,27.872,27.8804,331000.0
2012-06-27 09:30:00,33.19,33.26,32.95,32.98,119800.0,27.9477,28.0067,27.7457,27.7709,119800.0
2012-06-27 09:40:00,32.98,32.99,32.72,32.74,168000.0,27.7709,27.7793,27.552,27.5688,168000.0
2012-06-27 09:50:00,32.75,32.79,32.62,32.77,184600.0,27.5772,27.6109,27.4678,27.5941,184600.0
2012-06-27 10:00:00,32.8,32.88,32.76,32.85,190800.0,27.6193,27.6867,27.5857,27.6614,190800.0
2012-06-27 10:10:00,32.85,32.95,32.85,32.93,211000.0,27.6614,27.7457,27.6614,27.7288,211000.0
2012-06-27 10:20:00,32.93,32.95,32.84,32.85,89600.0,27.7288,27.7457,27.653,27.6614,89600.0
2012-06-27 10:30:00,32.86,32.86,32.72,32.73,108800.0,27.6699,27.6699,27.552,27.5604,108800.0
2012-06-27 10:40:00,32.74,32.81,32.67,32.79,155400.0,27.5688,27.6278,27.5099,27.6109,155400.0
2012-06-27 10:50:00,32.8,32.84,32.77,32.81,50800.0,27.6193,27.653,27.5941,27.6278,50800.0
2012-06-27 11:00:00,32.81,32.85,32.81,32.83,81000.0,27.6278,27.6614,27.6278,27.6446,81000.0
2012-06-27 11:10:00,32.82,32.82,32.68,32.69,70400.0,27.6362,27.6362,27.5183,27.5267,70400.0
2012-06-27 11:20:00,32.69,32.69,32.37,32.38,367600.0,27.5267,27.5267,27.2573,27.2657,367600.0
2012-06-27 11:30:00,32.38,32.45,32.21,32.28,370600.0,27.2657,27.3246,27.1225,27.1815,370600.0
2012-06-27 11:40:00,32.3,32.41,32.29,32.37,87600.0,27.1983,27.2909,27.1899,27.2573,87600.0
2012-06-27 11:50:00,32.37,32.47,32.35,32.43,119800.0,27.2573,27.3415,27.2404,27.3078,119800.0
2012-06-27 12:00:00,32.43,32.56,32.37,32.41,191600.0,27.3078,27.4173,27.2573,27.2909,191600.0
2012-06-27 12:10:00,32.4,32.4,32.09,32.12,289200.0,27.2825,27.2825,27.0215,27.0467,289200.0
2012-06-27 12:20:00,32.12,32.25,32.1,32.2,173000.0,27.0467,27.1562,27.0299,27.1141,173000.0
2012-06-27 12:30:00,32.2,32.21,32.15,32.17,147000.0,27.1141,27.1225,27.072,27.0888,147000.0
2012-06-27 12:40:00,32.17,32.17,32.05,32.11,195000.0,27.0888,27.0888,26.9878,27.0383,195000.0
2012-06-27 12:50:00,32.11,32.11,32.04,32.1,115000.0,27.0383,27.0383,26.9794,27.0299,115000.0
2012-06-27 13:00:00,32.1,32.13,32.07,32.1,75200.0,27.0299,27.0552,27.0046,27.0299,75200.0
2012-06-27 13:10:00,32.1,32.12,32.06,32.07,92400.0,27.0299,27.0467,26.9962,27.0046,92400.0
2012-06-27 13:20:00,32.06,32.07,31.9,31.93,238200.0,26.9962,27.0046,26.8615,26.8868,238200.0
2012-06-27 13:30:00,31.93,31.93,31.86,31.89,152800.0,26.8868,26.8868,26.8278,26.8531,152800.0
2012-06-27 13:40:00,31.89,31.96,31.88,31.95,95800.0,26.8531,26.912,26.8447,26.9036,95800.0
2012-06-27 13:50:00,31.94,31.97,31.88,31.9,105600.0,26.8952,26.9204,26.8447,26.8615,105600.0
2012-06-27 14:00:00,31.9,31.91,31.77,31.78,184800.0,26.8615,26.8699,26.752,26.7604,184800.0
2012-06-27 14:10:00,31.78,31.78,31.68,31.71,201000.0,26.7604,26.7604,26.6762,26.7015,201000.0
2012-06-27 14:20:00,31.72,31.72,31.65,31.66,139000.0,26.7099,26.7099,26.651,26.6594,139000.0
2012-06-27 14:30:00,31.67,31.68,31.55,31.58,199200.0,26.6678,26.6762,26.5668,26.592,199200.0
2012-06-27 14:40:00,31.57,31.66,31.56,31.63,214200.0,26.5836,26.6594,26.5752,26.6341,214200.0
2012-06-27 14:50:00,31.63,31.72,31.63,31.72,217800.0,26.6341,26.7099,26.6341,26.7099,217800.0
2012-06-27 15:00:00,31.72,31.78,31.68,31.77,168600.0,26.7099,26.7604,26.6762,26.752,168600.0
2012-06-27 15:10:00,31.76,31.82,31.75,31.81,127600.0,26.7436,26.7941,26.7352,26.7857,127600.0
2012-06-27 15:20:00,31.81,31.9,31.81,31.88,278200.0,26.7857,26.8615,26.7857,26.8447,278200.0
2012-06-27 15:30:00,31.87,31.89,31.81,31.86,269800.0,26.8362,26.8531,26.7857,26.8278,269800.0
2012-06-27 15:40:00,31.86,31.91,31.79,31.83,512800.0,26.8278,26.8699,26.7689,26.8026,512800.0
2012-06-27 15:50:00,31.83,31.89,31.81,31.85,658600.0,26.8026,26.8531,26.7857,26.8194,658600.0
2012-06-28 09:30:00,31.51,31.58,30.89,31.2,730200.0,26.5331,26.592,26.011,26.2721,730200.0
2012-06-28 09:40:00,31.21,31.24,31.16,31.21,340200.0,26.2805,26.3057,26.2384,26.2805,340200.0
2012-06-28 09:50:00,31.23,31.5,31.21,31.26,302600.0,26.2973,26.5247,26.2805,26.3226,302600.0
2012-06-28 10:00:00,31.28,31.29,31.06,31.2,221000.0,26.3394,26.3478,26.1542,26.2721,221000.0
2012-06-28 10:10:00,31.2,31.27,31.14,31.23,135400.0,26.2721,26.331,26.2215,26.2973,135400.0
2012-06-28 10:20:00,31.23,31.33,31.09,31.18,117600.0,26.2973,26.3815,26.1794,26.2552,117600.0
2012-06-28 10:30:00,31.18,31.28,31.11,31.12,220600.0,26.2552,26.3394,26.1963,26.2047,220600.0
2012-06-28 10:40:00,31.13,31.16,31.0,31.1,197400.0,26.2131,26.2384,26.1036,26.1879,197400.0
2012-06-28 10:50:00,31.11,31.14,31.02,31.04,131400.0,26.1963,26.2215,26.1205,26.1373,131400.0
2012-06-28 11:00:00,31.04,31.05,31.0,31.0,161800.0,26.1373,26.1458,26.1036,26.1036,161800.0
2012-06-28 11:10:00,31.0,31.01,30.95,30.97,152000.0,26.1036,26.1121,26.0615,26.0784,152000.0
2012-06-28 11:20:00,30.96,31.0,30.89,30.9,182200.0,26.07,26.1036,26.011,26.0194,182200.0
2012-06-28 11:30:00,30.89,30.91,30.78,30.78,299200.0,26.011,26.0279,25.9184,25.9184,299200.0
2012-06-28 11:40:00,30.79,30.82,30.7,30.7,205400.0,25.9268,25.9521,25.851,25.851,205400.0
2012-06-28 11:50:00,30.71,30.72,30.62,30.63,213400.0,25.8595,25.8679,25.7837,25.7921,213400.0
2012-06-28 12:00:00,30.63,30.72,30.62,30.68,211400.0,25.7921,25.8679,25.7837,25.8342,211400.0
2012-06-28 12:10:00,30.68,30.68,30.62,30.67,238600.0,25.8342,25.8342,25.7837,25.8258,238600.0
2012-06-28 12:20:00,30.68,30.68,30.56,30.63,267800.0,25.8342,25.8342,25.7331,25.7921,267800.0
2012-06-28 12:30:00,30.63,30.68,30.59,30.68,349400.0,25.7921,25.8342,25.7584,25.8342,349400.0
2012-06-28 12:40:00,30.68,30.69,30.61,30.61,148200.0,25.8342,25.8426,25.7752,25.7752,148200.0
2012-06-28 12:50:00,30.62,30.67,30.61,30.65,160800.0,25.7837,25.8258,25.7752,25.8089,160800.0
2012-06-28 13:00:00,30.66,30.66,30.59,30.6,165000.0,25.8173,25.8173,25.7584,25.7668,165000.0
2012-06-28 13:10:00,30.6,30.6,30.53,30.53,173800.0,25.7668,25.7668,25.7079,25.7079,173800.0
2012-06-28 13:20:00,30.54,30.54,30.5,30.52,140600.0,25.7163,25.7163,25.6826,25.6995,140600.0
2012-06-28 13:30:00,30.52,30.52,30.43,30.45,278000.0,25.6995,25.6995,25.6237,25.6405,278000.0
2012-06-28 13:40:00,30.45,30.5,30.42,30.43,134400.0,25.6405,25.6826,25.6153,25.6237,134400.0
2012-06-28 13:50:00,30.42,30.42,30.32,30.35,453600.0,25.6153,25.6153,25.5311,25.5563,453600.0
2012-06-28 14:00:00,30.36,30.36,30.3,30.33,248200.0,25.5647,25.5647,25.5142,25.5395,248200.0
2012-06-28 14:10:00,30.33,30.33,30.09,30.15,480000.0,25.5395,25.5395,25.3374,25.3879,480000.0
2012-06-28 14:20:00,30.15,30.2,29.97,30.11,414400.0,25.3879,25.43,25.2363,25.3542,414400.0
2012-06-28 14:30:00,30.11,30.16,30.06,30.07,320200.0,25.3542,25.3963,25.3121,25.3205,320200.0
2012-06-28 14:40:00,30.08,30.11,29.91,29.99,385200.0,25.329,25.3542,25.1858,25.2532,385200.0
2012-06-28 14:50:00,29.99,30.03,29.88,29.94,537000.0,25.2532,25.2869,25.1605,25.2111,537000.0
2012-06-28 15:00:00,29.94,30.18,29.94,30.15,639200.0,25.2111,25.4132,25.2111,25.3879,639200.0
2012-06-28 15:10:00,30.16,30.26,30.1,30.25,563600.0,25.3963,25.4805,25.3458,25.4721,563600.0
2012-06-28 15:20:00,30.25,30.43,30.25,30.38,421600.0,25.4721,25.6237,25.4721,25.5816,421600.0
2012-06-28 15:30:00,30.39,30.79,30.37,30.77,640600.0,25.59,25.9268,25.5732,25.91,640600.0
2012-06-28 15:40:00,30.78,30.95,30.67,30.91,887600.0,25.9184,26.0615,25.8258,26.0279,887600.0
2012-06-28 15:50:00,30.91,30.98,30.79,30.84,1477800.0,26.0279,26.0868,25.9268,25.9689,1477800.0
2012-06-29 09:30:00,31.33,31.47,31.04,31.08,324800.0,26.3815,26.4994,26.1373,26.171,324800.0
2012-06-29 09:40:00,31.08,31.15,30.8,30.85,284400.0,26.171,26.23,25.9352,25.9773,284400.0
2012-06-29 09:50:00,30.86,31.06,30.85,31.06,273600.0,25.9858,26.1542,25.9773,26.1542,273600.0
2012-06-29 10:00:00,31.06,31.14,30.97,31.08,161800.0,26.1542,26.2215,26.0784,26.171,161800.0
2012-06-29 10:10:00,31.08,31.17,31.06,31.13,275800.0,26.171,26.2468,26.1542,26.2131,275800.0
2012-06-29 10:20:00,31.13,31.27,31.1,31.25,222200.0,26.2131,26.331,26.1879,26.3142,222200.0
2012-06-29 10:30:00,31.26,31.33,31.23,31.24,161600.0,26.3226,26.3815,26.2973,26.3057,161600.0
2012-06-29 10:40:00,31.23,31.31,31.2,31.21,132200.0,26.2973,26.3647,26.2721,26.2805,132200.0
2012-06-29 10:50:00,31.2,31.27,31.18,31.25,171000.0,26.2721,26.331,26.2552,26.3142,171000.0
2012-06-29 11:00:00,31.25,31.27,31.15,31.18,143400.0,26.3142,26.331,26.23,26.2552,143400.0
2012-06-29 11:10:00,31.18,31.32,31.16,31.32,128600.0,26.2552,26.3731,26.2384,26.3731,128600.0
2012-06-29 11:20:00,31.31,31.32,31.27,31.29,152000.0,26.3647,26.3731,26.331,26.3478,152000.0
2012-06-29 11:30:00,31.29,31.3,31.25,31.29,90800.0,26.3478,26.3563,26.3142,26.3478,90800.0
2012-06-29 11:40:00,31.28,31.29,31.23,31.25,238000.0,26.3394,26.3478,26.2973,26.3142,238000.0
2012-06-29 11:50:00,31.25,31.27,31.23,31.23,210200.0,26.3142,26.331,26.2973,26.2973,210200.0
2012-06-29 12:00:00,31.23,31.25,31.2,31.24,181000.0,26.2973,26.3142,26.2721,26.3057,181000.0
2012-06-29 12:10:00,31.24,31.28,31.21,31.28,193400.0,26.3057,26.3394,26.2805,26.3394,193400.0
2012-06-29 12:20:00,31.28,31.3,31.26,31.26,130000.0,26.3394,26.3563,26.3226,26.3226,130000.0
2012-06-29 12:30:00,31.26,31.29,31.25,31.28,124000.0,26.3226,26.3478,26.3142,26.3394,124000.0
2012-06-29 12:40:00,31.27,31.29,31.25,31.26,65200.0,26.331,26.3478,26.3142,26.3226,65200.0
2012-06-29 12:50:00,31.26,31.34,31.25,31.31,126200.0,26.3226,26.3899,26.3142,26.3647,126200.0
2012-06-29 13:00:00,31.31,31.44,31.31,31.43,149600.0,26.3647,26.4742,26.3647,26.4657,149600.0
2012-06-29 13:10:00,31.43,31.46,31.38,31.43,109800.0,26.4657,26.491,26.4236,26.4657,109800.0
2012-06-29 13:20:00,31.43,31.45,31.4,31.41,118400.0,26.4657,26.4826,26.4405,26.4489,118400.0
2012-06-29 13:30:00,31.41,31.41,31.32,31.32,102200.0,26.4489,26.4489,26.3731,26.3731,102200.0
2012-06-29 13:40:00,31.32,31.32,31.18,31.18,217400.0,26.3731,26.3731,26.2552,26.2552,217400.0
2012-06-29 13:50:00,31.18,31.23,31.16,31.18,169800.0,26.2552,26.2973,26.2384,26.2552,169800.0
2012-06-29 14:00:00,31.18,31.21,31.17,31.18,138800.0,26.2552,26.2805,26.2468,26.2552,138800.0
2012-06-29 14:10:00,31.18,31.18,31.16,31.17,197000.0,26.2552,26.2552,26.2384,26.2468,197000.0
2012-06-29 14:20:00,31.17,31.18,31.12,31.17,436600.0,26.2468,26.2552,26.2047,26.2468,436600.0
2012-06-29 14:30:00,31.17,31.18,31.13,31.15,163800.0,26.2468,26.2552,26.2131,26.23,163800.0
2012-06-29 14:40:00,31.16,31.17,31.13,31.14,227400.0,26.2384,26.2468,26.2131,26.2215,227400.0
2012-06-29 14:50:00,31.15,31.18,31.13,31.18,220400.0,26.23,26.2552,26.2131,26.2552,220400.0
2012-06-29 15:00:00,31.18,31.18,31.16,31.18,162200.0,26.2552,26.2552,26.2384,26.2552,162200.0
2012-06-29 15:10:00,31.18,31.2,31.17,31.18,234800.0,26.2552,26.2721,26.2468,26.2552,234800.0
2012-06-29 15:20:00,31.18,31.22,31.17,31.19,172000.0,26.2552,26.2889,26.2468,26.2636,172000.0
2012-06-29 15:30:00,31.19,31.25,31.18,31.23,208200.0,26.2636,26.3142,26.2552,26.2973,208200.0
2012-06-29 15:40:00,31.23,31.26,31.2,31.25,253800.0,26.2973,26.3226,26.2721,26.3142,253800.0
2012-06-29 15:50:00,31.25,31.25,31.2,31.25,553400.0,26.3142,26.3142,26.2721,26.3142,553400.0
2012-07-02 09:30:00,31.21,31.87,31.21,31.86,370000.0,26.2805,26.8362,26.2805,26.8278,370000.0
2012-07-02 09:40:00,31.86,32.03,31.71,31.99,255600.0,26.8278,26.971,26.7015,26.9373,255600.0
2012-07-02 09:50:00,31.99,32.1,31.85,32.05,179800.0,26.9373,27.0299,26.8194,26.9878,179800.0
2012-07-02 10:00:00,32.05,32.06,31.74,31.86,176800.0,26.9878,26.9962,26.7268,26.8278,176800.0
2012-07-02 10:10:00,31.86,32.1,31.84,31.88,307800.0,26.8278,27.0299,26.811,26.8447,307800.0
2012-07-02 10:20:00,31.88,31.96,31.8,31.82,111400.0,26.8447,26.912,26.7773,26.7941,111400.0
2012-07-02 10:30:00,31.82,31.92,31.75,31.75,183600.0,26.7941,26.8783,26.7352,26.7352,183600.0
2012-07-02 10:40:00,31.77,31.89,31.74,31.84,146600.0,26.752,26.8531,26.7268,26.811,146600.0
2012-07-02 10:50:00,31.85,31.91,31.81,31.83,136400.0,26.8194,26.8699,26.7857,26.8026,136400.0
2012-07-02 11:00:00,31.83,31.85,31.59,31.6,177400.0,26.8026,26.8194,26.6005,26.6089,177400.0
2012-07-02 11:10:00,31.59,31.65,31.54,31.59,142800.0,26.6005,26.651,26.5584,26.6005,142800.0
2012-07-02 11:20:00,31.59,31.61,31.53,31.53,93400.0,26.6005,26.6173,26.5499,26.5499,93400.0
2012-07-02 11:30:00,31.53,31.75,31.53,31.65,90200.0,26.5499,26.7352,26.5499,26.651,90200.0
2012-07-02 11:40:00,31.64,31.64,31.59,31.6,98400.0,26.6426,26.6426,26.6005,26.6089,98400.0
2012-07-02 11:50:00,31.6,31.6,31.55,31.55,91800.0,26.6089,26.6089,26.5668,26.5668,91800.0
2012-07-02 12:00:00,31.55,31.57,31.49,31.52,86400.0,26.5668,26.5836,26.5163,26.5415,86400.0
2012-07-02 12:10:00,31.52,31.63,31.5,31.58,80800.0,26.5415,26.6341,26.5247,26.592,80800.0
2012-07-02 12:20:00,31.59,31.59,31.47,31.48,75200.0,26.6005,26.6005,26.4994,26.5078,75200.0
2012-07-02 12:30:00,31.48,31.48,31.41,31.42,96000.0,26.5078,26.5078,26.4489,26.4573,96000.0
2012-07-02 12:40:00,31.42,31.42,31.36,31.38,120000.0,26.4573,26.4573,26.4068,26.4236,120000.0
2012-07-02 12:50:00,31.38,31.5,31.38,31.47,110800.0,26.4236,26.5247,26.4236,26.4994,110800.0
2012-07-02 13:00:00,31.47,31.5,31.36,31.36,116800.0,26.4994,26.5247,26.4068,26.4068,116800.0
2012-07-02 13:10:00,31.36,31.39,31.34,31.38,94600.0,26.4068,26.432,26.3899,26.4236,94600.0
2012-07-02 13:20:00,31.38,31.43,31.32,31.33,83400.0,26.4236,26.4657,26.3731,26.3815,83400.0
2012-07-02 13:30:00,31.33,31.35,31.29,31.32,118200.0,26.3815,26.3984,26.3478,26.3731,118200.0
2012-07-02 13:40:00,31.32,31.37,31.31,31.36,68800.0,26.3731,26.4152,26.3647,26.4068,68800.0
2012-07-02 13:50:00,31.36,31.43,31.34,31.43,94800.0,26.4068,26.4657,26.3899,26.4657,94800.0
2012-07-02 14:00:00,31.43,31.49,31.4,31.46,87200.0,26.4657,26.5163,26.4405,26.491,87200.0
2012-07-02 14:10:00,31.47,31.53,31.46,31.5,106400.0,26.4994,26.5499,26.491,26.5247,106400.0
2012-07-02 14:20:00,31.5,31.5,31.43,31.44,102000.0,26.5247,26.5247,26.4657,26.4742,102000.0
2012-07-02 14:30:00,31.45,31.5,31.45,31.46,85800.0,26.4826,26.5247,26.4826,26.491,85800.0
2012-07-02 14:40:00,31.47,31.5,31.42,31.43,110800.0,26.4994,26.5247,26.4573,26.4657,110800.0
2012-07-02 14:50:00,31.43,31.5,31.43,31.48,106200.0,26.4657,26.5247,26.4657,26.5078,106200.0
2012-07-02 15:00:00,31.48,31.49,31.45,31.45,134000.0,26.5078,26.5163,26.4826,26.4826,134000.0
2012-07-02 15:10:00,31.45,31.46,31.42,31.46,234800.0,26.4826,26.491,26.4573,26.491,234800.0
2012-07-02 15:20:00,31.46,31.46,31.43,31.46,147000.0,26.491,26.491,26.4657,26.491,147000.0
2012-07-02 15:30:00,31.46,31.56,31.45,31.52,163800.0,26.491,26.5752,26.4826,26.5415,163800.0
2012-07-02 15:40:00,31.52,31.57,31.52,31.54,168800.0,26.5415,26.5836,26.5415,26.5584,168800.0
2012-07-02 15:50:00,31.54,31.62,31.54,31.61,368600.0,26.5584,26.6257,26.5584,26.6173,368600.0
2012-07-03 09:30:00,31.61,31.64,31.45,31.55,130600.0,26.6173,26.6426,26.4826,26.5668,130600.0
2012-07-03 09:40:00,31.56,31.57,31.28,31.32,98000.0,26.5752,26.5836,26.3394,26.3731,98000.0
2012-07-03 09:50:00,31.31,31.35,31.23,31.25,117000.0,26.3647,26.3984,26.2973,26.3142,117000.0
2012-07-03 10:00:00,31.25,31.28,31.18,31.25,413400.0,26.3142,26.3394,26.2552,26.3142,413400.0
2012-07-03 10:10:00,31.25,31.29,31.21,31.22,89600.0,26.3142,26.3478,26.2805,26.2889,89600.0
2012-07-03 10:20:00,31.22,31.24,31.14,31.22,363200.0,26.2889,26.3057,26.2215,26.2889,363200.0
2012-07-03 10:30:00,31.22,31.35,31.21,31.35,110400.0,26.2889,26.3984,26.2805,26.3984,110400.0
2012-07-03 10:40:00,31.35,31.38,31.24,31.27,149600.0,26.3984,26.4236,26.3057,26.331,149600.0
2012-07-03 10:50:00,31.27,31.27,31.24,31.25,127600.0,26.331,26.331,26.3057,26.3142,127600.0
2012-07-03 11:00:00,31.25,31.32,31.25,31.29,176000.0,26.3142,26.3731,26.3142,26.3478,176000.0
2012-07-03 11:10:00,31.29,31.41,31.27,31.39,231400.0,26.3478,26.4489,26.331,26.432,231400.0
2012-07-03 11:20:00,31.39,31.39,31.3,31.35,392200.0,26.432,26.432,26.3563,26.3984,392200.0
2012-07-03 11:30:00,31.35,31.39,31.34,31.37,167600.0,26.3984,26.432,26.3899,26.4152,167600.0
2012-07-03 11:40:00,31.38,31.64,31.35,31.55,329000.0,26.4236,26.6426,26.3984,26.5668,329000.0
2012-07-03 11:50:00,31.56,31.63,31.52,31.63,175200.0,26.5752,26.6341,26.5415,26.6341,175200.0
2012-07-03 12:00:00,31.62,31.63,31.43,31.44,333400.0,26.6257,26.6341,26.4657,26.4742,333400.0
2012-07-03 12:10:00,31.45,31.45,31.29,31.33,126200.0,26.4826,26.4826,26.3478,26.3815,126200.0
2012-07-03 12:20:00,31.33,31.44,31.32,31.4,141400.0,26.3815,26.4742,26.3731,26.4405,141400.0
2012-07-03 12:30:00,31.4,31.4,31.34,31.38,245800.0,26.4405,26.4405,26.3899,26.4236,245800.0
2012-07-03 12:40:00,31.38,31.38,31.27,31.38,290600.0,26.4236,26.4236,26.331,26.4236,290600.0
2012-07-03 12:50:00,31.37,31.4,31.33,31.39,418600.0,26.4152,26.4405,26.3815,26.432,418600.0
2012-07-05 09:30:00,32.01,33.22,32.0,33.21,899200.0,26.9541,27.973,26.9457,27.9646,899200.0
2012-07-05 09:40:00,33.21,33.21,32.95,33.01,408800.0,27.9646,27.9646,27.7457,27.7962,408800.0
2012-07-05 09:50:00,33.0,33.26,32.99,33.15,388200.0,27.7878,28.0067,27.7793,27.9141,388200.0
2012-07-05 10:00:00,33.15,33.18,32.99,33.12,310400.0,27.9141,27.9393,27.7793,27.8888,310400.0
2012-07-05 10:10:00,33.12,33.35,33.09,33.26,360800.0,27.8888,28.0825,27.8635,28.0067,360800.0
2012-07-05 10:20:00,33.27,33.42,33.27,33.39,230400.0,28.0151,28.1414,28.0151,28.1162,230400.0
2012-07-05 10:30:00,33.38,33.52,33.27,33.51,273400.0,28.1077,28.2256,28.0151,28.2172,273400.0
2012-07-05 10:40:00,33.51,33.57,33.46,33.49,167400.0,28.2172,28.2677,28.1751,28.2004,167400.0
2012-07-05 10:50:00,33.49,33.54,33.33,33.46,236400.0,28.2004,28.2425,28.0656,28.1751,236400.0
2012-07-05 11:00:00,33.46,33.68,33.44,33.66,265800.0,28.1751,28.3604,28.1583,28.3435,265800.0
2012-07-05 11:10:00,33.67,33.68,33.6,33.63,174600.0,28.3519,28.3604,28.293,28.3182,174600.0
2012-07-05 11:20:00,33.63,33.65,33.56,33.58,185800.0,28.3182,28.3351,28.2593,28.2761,185800.0
2012-07-05 11:30:00,33.57,33.57,33.43,33.46,212600.0,28.2677,28.2677,28.1498,28.1751,212600.0
2012-07-05 11:40:00,33.44,33.56,33.42,33.49,224800.0,28.1583,28.2593,28.1414,28.2004,224800.0
2012-07-05 11:50:00,33.49,33.59,33.48,33.54,177200.0,28.2004,28.2846,28.1919,28.2425,177200.0
2012-07-05 12:00:00,33.54,33.55,33.5,33.52,63000.0,28.2425,28.2509,28.2088,28.2256,63000.0
2012-07-05 12:10:00,33.52,33.56,33.49,33.56,87600.0,28.2256,28.2593,28.2004,28.2593,87600.0
2012-07-05 12:20:00,33.56,33.58,33.52,33.55,84400.0,28.2593,28.2761,28.2256,28.2509,84400.0
2012-07-05 12:30:00,33.54,33.55,33.45,33.49,78000.0,28.2425,28.2509,28.1667,28.2004,78000.0
2012-07-05 12:40:00,33.48,33.54,33.47,33.52,134200.0,28.1919,28.2425,28.1835,28.2256,134200.0
2012-07-05 12:50:00,33.52,33.59,33.52,33.53,138800.0,28.2256,28.2846,28.2256,28.234,138800.0
2012-07-05 13:00:00,33.53,33.54,33.45,33.51,205600.0,28.234,28.2425,28.1667,28.2172,205600.0
2012-07-05 13:10:00,33.51,33.52,33.42,33.52,164200.0,28.2172,28.2256,28.1414,28.2256,164200.0
2012-07-05 13:20:00,33.52,33.52,33.48,33.49,197200.0,28.2256,28.2256,28.1919,28.2004,197200.0
2012-07-05 13:30:00,33.48,33.59,33.48,33.59,138600.0,28.1919,28.2846,28.1919,28.2846,138600.0
2012-07-05 13:40:00,33.6,33.68,33.59,33.62,155400.0,28.293,28.3604,28.2846,28.3098,155400.0
2012-07-05 13:50:00,33.62,33.71,33.59,33.62,196000.0,28.3098,28.3856,28.2846,28.3098,196000.0
2012-07-05 14:00:00,33.62,33.63,33.58,33.6,104800.0,28.3098,28.3182,28.2761,28.293,104800.0
2012-07-05 14:10:00,33.6,33.63,33.6,33.63,84600.0,28.293,28.3182,28.293,28.3182,84600.0
2012-07-05 14:20:00,33.63,33.69,33.63,33.67,85400.0,28.3182,28.3688,28.3182,28.3519,85400.0
2012-07-05 14:30:00,33.68,33.68,33.62,33.64,74800.0,28.3604,28.3604,28.3098,28.3267,74800.0
2012-07-05 14:40:00,33.64,33.69,33.62,33.64,62000.0,28.3267,28.3688,28.3098,28.3267,62000.0
2012-07-05 14:50:00,33.64,33.67,33.63,33.65,160400.0,28.3267,28.3519,28.3182,28.3351,160400.0
2012-07-05 15:00:00,33.65,33.68,33.64,33.67,133600.0,28.3351,28.3604,28.3267,28.3519,133600.0
2012-07-05 15:10:00,33.66,33.67,33.51,33.52,238600.0,28.3435,28.3519,28.2172,28.2256,238600.0
2012-07-05 15:20:00,33.52,33.65,33.52,33.65,316600.0,28.2256,28.3351,28.2256,28.3351,316600.0
2012-07-05 15:30:00,33.65,33.67,33.62,33.64,285800.0,28.3351,28.3519,28.3098,28.3267,285800.0
2012-07-05 15:40:00,33.63,33.7,33.63,33.66,512400.0,28.3182,28.3772,28.3182,28.3435,512400.0
2012-07-05 15:50:00,33.66,33.68,33.57,33.6,533800.0,28.3435,28.3604,28.2677,28.293,533800.0
2012-07-06 09:30:00,33.62,33.74,33.6,33.71,204400.0,28.3098,28.4109,28.293,28.3856,204400.0
2012-07-06 09:40:00,33.68,33.77,33.54,33.59,199200.0,28.3604,28.4361,28.2425,28.2846,199200.0
2012-07-06 09:50:00,33.57,33.66,33.54,33.63,78200.0,28.2677,28.3435,28.2425,28.3182,78200.0
2012-07-06 10:00:00,33.63,33.63,33.5,33.51,62800.0,28.3182,28.3182,28.2088,28.2172,62800.0
2012-07-06 10:10:00,33.52,33.56,33.46,33.46,82600.0,28.2256,28.2593,28.1751,28.1751,82600.0
2012-07-06 10:20:00,33.46,33.49,33.43,33.43,74200.0,28.1751,28.2004,28.1498,28.1498,74200.0
2012-07-06 10:30:00,33.45,33.47,33.41,33.44,67400.0,28.1667,28.1835,28.133,28.1583,67400.0
2012-07-06 10:40:00,33.44,33.46,33.32,33.32,61400.0,28.1583,28.1751,28.0572,28.0572,61400.0
2012-07-06 10:50:00,33.32,33.47,33.31,33.41,58600.0,28.0572,28.1835,28.0488,28.133,58600.0
2012-07-06 11:00:00,33.4,33.42,33.37,33.38,52200.0,28.1246,28.1414,28.0993,28.1077,52200.0
2012-07-06 11:10:00,33.38,33.39,33.29,33.34,70000.0,28.1077,28.1162,28.0319,28.0741,70000.0
2012-07-06 11:20:00,33.34,33.35,33.29,33.3,90600.0,28.0741,28.0825,28.0319,28.0404,90600.0
2012-07-06 11:30:00,33.29,33.35,33.29,33.32,49400.0,28.0319,28.0825,28.0319,28.0572,49400.0
2012-07-06 11:40:00,33.32,33.34,33.31,33.34,38800.0,28.0572,28.0741,28.0488,28.0741,38800.0
2012-07-06 11:50:00,33.33,33.34,33.29,33.31,37000.0,28.0656,28.0741,28.0319,28.0488,37000.0
2012-07-06 12:00:00,33.3,33.3,33.27,33.29,43400.0,28.0404,28.0404,28.0151,28.0319,43400.0
2012-07-06 12:10:00,33.28,33.31,33.26,33.28,69200.0,28.0235,28.0488,28.0067,28.0235,69200.0
2012-07-06 12:20:00,33.28,33.31,33.27,33.28,75400.0,28.0235,28.0488,28.0151,28.0235,75400.0
2012-07-06 12:30:00,33.27,33.31,33.26,33.29,40800.0,28.0151,28.0488,28.0067,28.0319,40800.0
2012-07-06 12:40:00,33.29,33.39,33.27,33.38,48400.0,28.0319,28.1162,28.0151,28.1077,48400.0
2012-07-06 12:50:00,33.38,33.42,33.38,33.42,39200.0,28.1077,28.1414,28.1077,28.1414,39200.0
2012-07-06 13:00:00,33.41,33.51,33.41,33.5,93400.0,28.133,28.2172,28.133,28.2088,93400.0
2012-07-06 13:10:00,33.51,33.51,33.45,33.51,22000.0,28.2172,28.2172,28.1667,28.2172,22000.0
2012-07-06 13:20:00,33.51,33.51,33.45,33.45,34200.0,28.2172,28.2172,28.1667,28.1667,34200.0
2012-07-06 13:30:00,33.45,33.46,33.42,33.44,31200.0,28.1667,28.1751,28.1414,28.1583,31200.0
2012-07-06 13:40:00,33.45,33.45,33.4,33.42,29400.0,28.1667,28.1667,28.1246,28.1414,29400.0
2012-07-06 13:50:00,33.42,33.43,33.37,33.38,30200.0,28.1414,28.1498,28.0993,28.1077,30200.0
2012-07-06 14:00:00,33.37,33.42,33.37,33.4,95000.0,28.0993,28.1414,28.0993,28.1246,95000.0
2012-07-06 14:10:00,33.4,33.4,33.37,33.38,85600.0,28.1246,28.1246,28.0993,28.1077,85600.0
2012-07-06 14:20:00,33.38,33.38,33.36,33.38,49400.0,28.1077,28.1077,28.0909,28.1077,49400.0
2012-07-06 14:30:00,33.38,33.41,33.38,33.4,55200.0,28.1077,28.133,28.1077,28.1246,55200.0
2012-07-06 14:40:00,33.4,33.42,33.38,33.42,47800.0,28.1246,28.1414,28.1077,28.1414,47800.0
2012-07-06 14:50:00,33.42,33.46,33.42,33.44,59000.0,28.1414,28.1751,28.1414,28.1583,59000.0
2012-07-06 15:00:00,33.44,33.44,33.39,33.43,69400.0,28.1583,28.1583,28.1162,28.1498,69400.0
2012-07-06 15:10:00,33.43,33.49,33.42,33.48,75200.0,28.1498,28.2004,28.1414,28.1919,75200.0
2012-07-06 15:20:00,33.48,33.48,33.43,33.44,78000.0,28.1919,28.1919,28.1498,28.1583,78000.0
2012-07-06 15:30:00,33.44,33.53,33.44,33.51,150200.0,28.1583,28.234,28.1583,28.2172,150200.0
2012-07-06 15:40:00,33.52,33.62,33.51,33.6,139000.0,28.2256,28.3098,28.2172,28.293,139000.0
2012-07-06 15:50:00,33.6,33.6,33.54,33.56,304600.0,28.293,28.293,28.2425,28.2593,304600.0
2012-07-09 09:30:00,33.55,33.75,33.51,33.72,105000.0,28.2509,28.4193,28.2172,28.394,105000.0
2012-07-09 09:40:00,33.73,33.74,33.54,33.58,88800.0,28.4025,28.4109,28.2425,28.2761,88800.0
2012-07-09 09:50:00,33.56,33.6,33.51,33.55,38600.0,28.2593,28.293,28.2172,28.2509,38600.0
2012-07-09 10:00:00,33.53,33.58,33.46,33.46,62000.0,28.234,28.2761,28.1751,28.1751,62000.0
2012-07-09 10:10:00,33.46,33.51,33.45,33.46,47000.0,28.1751,28.2172,28.1667,28.1751,47000.0
2012-07-09 10:20:00,33.45,33.49,33.41,33.42,58800.0,28.1667,28.2004,28.133,28.1414,58800.0
2012-07-09 10:30:00,33.42,33.52,33.41,33.51,44400.0,28.1414,28.2256,28.133,28.2172,44400.0
2012-07-09 10:40:00,33.51,33.52,33.48,33.51,146600.0,28.2172,28.2256,28.1919,28.2172,146600.0
2012-07-09 10:50:00,33.52,33.54,33.47,33.53,113200.0,28.2256,28.2425,28.1835,28.234,113200.0
2012-07-09 11:00:00,33.53,33.53,33.47,33.47,74800.0,28.234,28.234,28.1835,28.1835,74800.0
2012-07-09 11:10:00,33.46,33.49,33.46,33.48,31800.0,28.1751,28.2004,28.1751,28.1919,31800.0
2012-07-09 11:20:00,33.48,33.49,33.43,33.48,34600.0,28.1919,28.2004,28.1498,28.1919,34600.0
2012-07-09 11:30:00,33.49,33.49,33.42,33.43,30200.0,28.2004,28.2004,28.1414,28.1498,30200.0
2012-07-09 11:40:00,33.42,33.45,33.38,33.4,74600.0,28.1414,28.1667,28.1077,28.1246,74600.0
2012-07-09 11:50:00,33.41,33.41,33.35,33.35,30400.0,28.133,28.133,28.0825,28.0825,30400.0
2012-07-09 12:00:00,33.35,33.38,33.35,33.35,23200.0,28.0825,28.1077,28.0825,28.0825,23200.0
2012-07-09 12:10:00,33.35,33.41,33.35,33.38,33000.0,28.0825,28.133,28.0825,28.1077,33000.0
2012-07-09 12:20:00,33.38,33.42,33.37,33.4,33600.0,28.1077,28.1414,28.0993,28.1246,33600.0
2012-07-09 12:30:00,33.4,33.44,33.39,33.41,23200.0,28.1246,28.1583,28.1162,28.133,23200.0
2012-07-09 12:40:00,33.4,33.42,33.38,33.4,19800.0,28.1246,28.1414,28.1077,28.1246,19800.0
2012-07-09 12:50:00,33.41,33.46,33.41,33.44,25400.0,28.133,28.1751,28.133,28.1583,25400.0
2012-07-09 13:00:00,33.43,33.47,33.43,33.47,25800.0,28.1498,28.1835,28.1498,28.1835,25800.0
2012-07-09 13:10:00,33.46,33.49,33.46,33.49,83400.0,28.1751,28.2004,28.1751,28.2004,83400.0
2012-07-09 13:20:00,33.5,33.61,33.49,33.6,37800.0,28.2088,28.3014,28.2004,28.293,37800.0
2012-07-09 13:30:00,33.61,33.65,33.59,33.6,73000.0,28.3014,28.3351,28.2846,28.293,73000.0
2012-07-09 13:40:00,33.62,33.65,33.6,33.62,37200.0,28.3098,28.3351,28.293,28.3098,37200.0
2012-07-09 13:50:00,33.63,33.63,33.59,33.59,49800.0,28.3182,28.3182,28.2846,28.2846,49800.0
2012-07-09 14:00:00,33.59,33.6,33.52,33.55,51400.0,28.2846,28.293,28.2256,28.2509,51400.0
2012-07-09 14:10:00,33.55,33.55,33.45,33.45,41000.0,28.2509,28.2509,28.1667,28.1667,41000.0
2012-07-09 14:20:00,33.45,33.48,33.45,33.48,30000.0,28.1667,28.1919,28.1667,28.1919,30000.0
2012-07-09 14:30:00,33.48,33.49,33.46,33.48,34600.0,28.1919,28.2004,28.1751,28.1919,34600.0
2012-07-09 14:40:00,33.47,33.47,33.42,33.44,31200.0,28.1835,28.1835,28.1414,28.1583,31200.0
2012-07-09 14:50:00,33.44,33.5,33.43,33.5,28800.0,28.1583,28.2088,28.1498,28.2088,28800.0
2012-07-09 15:00:00,33.49,33.51,33.47,33.49,51600.0,28.2004,28.2172,28.1835,28.2004,51600.0
2012-07-09 15:10:00,33.49,33.49,33.46,33.48,75200.0,28.2004,28.2004,28.1751,28.1919,75200.0
2012-07-09 15:20:00,33.47,33.48,33.44,33.47,93800.0,28.1835,28.1919,28.1583,28.1835,93800.0
2012-07-09 15:30:00,33.48,33.49,33.44,33.44,139600.0,28.1919,28.2004,28.1583,28.1583,139600.0
2012-07-09 15:40:00,33.44,33.5,33.44,33.45,125800.0,28.1583,28.2088,28.1583,28.1667,125800.0
2012-07-09 15:50:00,33.44,33.46,33.43,33.45,318800.0,28.1583,28.1751,28.1498,28.1667,318800.0
2012-07-10 09:30:00,33.5,33.79,33.5,33.79,105400.0,28.2088,28.453,28.2088,28.453,105400.0
2012-07-10 09:40:00,33.79,33.86,33.76,33.79,69000.0,28.453,28.5119,28.4277,28.453,69000.0
2012-07-10 09:50:00,33.79,33.81,33.72,33.73,75600.0,28.453,28.4698,28.394,28.4025,75600.0
2012-07-10 10:00:00,33.74,33.75,33.62,33.65,100400.0,28.4109,28.4193,28.3098,28.3351,100400.0
2012-07-10 10:10:00,33.65,33.69,33.55,33.55,69400.0,28.3351,28.3688,28.2509,28.2509,69400.0
2012-07-10 10:20:00,33.54,33.63,33.53,33.63,77600.0,28.2425,28.3182,28.234,28.3182,77600.0
2012-07-10 10:30:00,33.63,33.65,33.53,33.55,47800.0,28.3182,28.3351,28.234,28.2509,47800.0
2012-07-10 10:40:00,33.55,33.57,33.48,33.52,79200.0,28.2509,28.2677,28.1919,28.2256,79200.0
2012-07-10 10:50:00,33.53,33.53,33.43,33.49,64000.0,28.234,28.234,28.1498,28.2004,64000.0
2012-07-10 11:00:00,33.49,33.49,33.37,33.38,82400.0,28.2004,28.2004,28.0993,28.1077,82400.0
2012-07-10 11:10:00,33.38,33.49,33.37,33.47,107000.0,28.1077,28.2004,28.0993,28.1835,107000.0
2012-07-10 11:20:00,33.47,33.55,33.46,33.49,161200.0,28.1835,28.2509,28.1751,28.2004,161200.0
2012-07-10 11:30:00,33.49,33.52,33.47,33.51,65800.0,28.2004,28.2256,28.1835,28.2172,65800.0
2012-07-10 11:40:00,33.51,33.52,33.47,33.52,131200.0,28.2172,28.2256,28.1835,28.2256,131200.0
2012-07-10 11:50:00,33.52,33.53,33.49,33.49,36600.0,28.2256,28.234,28.2004,28.2004,36600.0
2012-07-10 12:00:00,33.49,33.52,33.48,33.49,72600.0,28.2004,28.2256,28.1919,28.2004,72600.0
2012-07-10 12:10:00,33.49,33.49,33.45,33.48,31800.0,28.2004,28.2004,28.1667,28.1919,31800.0
2012-07-10 12:20:00,33.48,33.51,33.48,33.49,50200.0,28.1919,28.2172,28.1919,28.2004,50200.0
2012-07-10 12:30:00,33.49,33.52,33.49,33.52,59800.0,28.2004,28.2256,28.2004,28.2256,59800.0
2012-07-10 12:40:00,33.52,33.52,33.49,33.49,44400.0,28.2256,28.2256,28.2004,28.2004,44400.0
2012-07-10 12:50:00,33.49,33.49,33.47,33.49,36800.0,28.2004,28.2004,28.1835,28.2004,36800.0
2012-07-10 13:00:00,33.48,33.51,33.48,33.48,60200.0,28.1919,28.2172,28.1919,28.1919,60200.0
2012-07-10 13:10:00,33.48,33.53,33.48,33.49,83000.0,28.1919,28.234,28.1919,28.2004,83000.0
2012-07-10 13:20:00,33.51,33.51,33.45,33.48,138800.0,28.2172,28.2172,28.1667,28.1919,138800.0
2012-07-10 13:30:00,33.48,33.49,33.44,33.47,42400.0,28.1919,28.2004,28.1583,28.1835,42400.0
2012-07-10 13:40:00,33.46,33.5,33.45,33.48,54200.0,28.1751,28.2088,28.1667,28.1919,54200.0
2012-07-10 13:50:00,33.48,33.52,33.47,33.49,89800.0,28.1919,28.2256,28.1835,28.2004,89800.0
2012-07-10 14:00:00,33.49,33.52,33.47,33.49,84000.0,28.2004,28.2256,28.1835,28.2004,84000.0
2012-07-10 14:10:00,33.5,33.5,33.39,33.39,89800.0,28.2088,28.2088,28.1162,28.1162,89800.0
2012-07-10 14:20:00,33.38,33.43,33.36,33.38,190800.0,28.1077,28.1498,28.0909,28.1077,190800.0
2012-07-10 14:30:00,33.38,33.42,33.34,33.42,86800.0,28.1077,28.1414,28.0741,28.1414,86800.0
2012-07-10 14:40:00,33.42,33.45,33.4,33.41,51800.0,28.1414,28.1667,28.1246,28.133,51800.0
2012-07-10 14:50:00,33.41,33.42,33.38,33.4,66800.0,28.133,28.1414,28.1077,28.1246,66800.0
2012-07-10 15:00:00,33.4,33.47,33.4,33.43,79200.0,28.1246,28.1835,28.1246,28.1498,79200.0
2012-07-10 15:10:00,33.43,33.44,33.38,33.41,90400.0,28.1498,28.1583,28.1077,28.133,90400.0
2012-07-10 15:20:00,33.41,33.46,33.37,33.38,104800.0,28.133,28.1751,28.0993,28.1077,104800.0
2012-07-10 15:30:00,33.38,33.42,33.35,33.37,96400.0,28.1077,28.1414,28.0825,28.0993,96400.0
2012-07-10 15:40:00,33.37,33.46,33.35,33.44,135200.0,28.0993,28.1751,28.0825,28.1583,135200.0
2012-07-10 15:50:00,33.45,33.51,33.43,33.44,348400.0,28.1667,28.2172,28.1498,28.1583,348400.0
2012-07-11 09:30:00,33.46,33.52,33.37,33.41,90400.0,28.1751,28.2256,28.0993,28.133,90400.0
2012-07-11 09:40:00,33.41,33.43,33.26,33.34,63800.0,28.133,28.1498,28.0067,28.0741,63800.0
2012-07-11 09:50:00,33.33,33.35,33.18,33.25,75200.0,28.0656,28.0825,27.9393,27.9983,75200.0
2012-07-11 10:00:00,33.26,33.3,33.18,33.23,103600.0,28.0067,28.0404,27.9393,27.9814,103600.0
2012-07-11 10:10:00,33.24,33.3,33.23,33.29,74000.0,27.9898,28.0404,27.9814,28.0319,74000.0
2012-07-11 10:20:00,33.27,33.35,33.21,33.24,61400.0,28.0151,28.0825,27.9646,27.9898,61400.0
2012-07-11 10:30:00,33.24,33.26,33.18,33.19,78400.0,27.9898,28.0067,27.9393,27.9477,78400.0
2012-07-11 10:40:00,33.19,33.2,33.1,33.18,68400.0,27.9477,27.9562,27.872,27.9393,68400.0
2012-07-11 10:50:00,33.17,33.17,33.12,33.14,50600.0,27.9309,27.9309,27.8888,27.9056,50600.0
2012-07-11 11:00:00,33.14,33.25,33.13,33.24,66000.0,27.9056,27.9983,27.8972,27.9898,66000.0
2012-07-11 11:10:00,33.23,33.24,33.2,33.2,71600.0,27.9814,27.9898,27.9562,27.9562,71600.0
2012-07-11 11:20:00,33.2,33.26,33.19,33.22,67600.0,27.9562,28.0067,27.9477,27.973,67600.0
2012-07-11 11:30:00,33.21,33.31,33.2,33.3,52000.0,27.9646,28.0488,27.9562,28.0404,52000.0
2012-07-11 11:40:00,33.3,33.35,33.3,33.35,42200.0,28.0404,28.0825,28.0404,28.0825,42200.0
2012-07-11 11:50:00,33.35,33.4,33.34,33.37,152200.0,28.0825,28.1246,28.0741,28.0993,152200.0
2012-07-11 12:00:00,33.37,33.37,33.3,33.31,104800.0,28.0993,28.0993,28.0404,28.0488,104800.0
2012-07-11 12:10:00,33.31,33.31,33.27,33.3,35200.0,28.0488,28.0488,28.0151,28.0404,35200.0
2012-07-11 12:20:00,33.3,33.32,33.25,33.25,40000.0,28.0404,28.0572,27.9983,27.9983,40000.0
2012-07-11 12:30:00,33.25,33.32,33.24,33.3,45600.0,27.9983,28.0572,27.9898,28.0404,45600.0
2012-07-11 12:40:00,33.31,33.37,33.31,33.37,39000.0,28.0488,28.0993,28.0488,28.0993,39000.0
2012-07-11 12:50:00,33.38,33.42,33.37,33.42,39800.0,28.1077,28.1414,28.0993,28.1414,39800.0
2012-07-11 13:00:00,33.42,33.42,33.33,33.38,43800.0,28.1414,28.1414,28.0656,28.1077,43800.0
2012-07-11 13:10:00,33.38,33.38,33.27,33.27,33800.0,28.1077,28.1077,28.0151,28.0151,33800.0
2012-07-11 13:20:00,33.27,33.3,33.27,33.27,30600.0,28.0151,28.0404,28.0151,28.0151,30600.0
2012-07-11 13:30:00,33.26,33.27,33.24,33.27,33600.0,28.0067,28.0151,27.9898,28.0151,33600.0
2012-07-11 13:40:00,33.27,33.31,33.27,33.31,35400.0,28.0151,28.0488,28.0151,28.0488,35400.0
2012-07-11 13:50:00,33.31,33.37,33.31,33.35,34400.0,28.0488,28.0993,28.0488,28.0825,34400.0
2012-07-11 14:00:00,33.36,33.39,33.2,33.28,86000.0,28.0909,28.1162,27.9562,28.0235,86000.0
2012-07-11 14:10:00,33.27,33.29,33.22,33.25,51600.0,28.0151,28.0319,27.973,27.9983,51600.0
2012-07-11 14:20:00,33.24,33.26,33.16,33.2,75600.0,27.9898,28.0067,27.9225,27.9562,75600.0
2012-07-11 14:30:00,33.2,33.24,33.15,33.23,63200.0,27.9562,27.9898,27.9141,27.9814,63200.0
2012-07-11 14:40:00,33.23,33.31,33.23,33.31,56200.0,27.9814,28.0488,27.9814,28.0488,56200.0
2012-07-11 14:50:00,33.32,33.34,33.29,33.31,49800.0,28.0572,28.0741,28.0319,28.0488,49800.0
2012-07-11 15:00:00,33.3,33.37,33.29,33.33,64600.0,28.0404,28.0993,28.0319,28.0656,64600.0
2012-07-11 15:10:00,33.33,33.4,33.3,33.4,69000.0,28.0656,28.1246,28.0404,28.1246,69000.0
2012-07-11 15:20:00,33.39,33.39,33.34,33.37,93000.0,28.1162,28.1162,28.0741,28.0993,93000.0
2012-07-11 15:30:00,33.37,33.43,33.36,33.4,119000.0,28.0993,28.1498,28.0909,28.1246,119000.0
2012-07-11 15:40:00,33.4,33.48,33.38,33.44,181800.0,28.1246,28.1919,28.1077,28.1583,181800.0
2012-07-11 15:50:00,33.44,33.44,33.31,33.36,508200.0,28.1583,28.1583,28.0488,28.0909,508200.0
2012-07-12 09:30:00,33.23,33.43,33.12,33.3,118600.0,27.9814,28.1498,27.8888,28.0404,118600.0
2012-07-12 09:40:00,33.3,33.47,33.3,33.37,158800.0,28.0404,28.1835,28.0404,28.0993,158800.0
2012-07-12 09:50:00,33.35,33.41,33.3,33.33,45600.0,28.0825,28.133,28.0404,28.0656,45600.0
2012-07-12 10:00:00,33.33,33.36,33.22,33.27,79600.0,28.0656,28.0909,27.973,28.0151,79600.0
2012-07-12 10:10:00,33.27,33.31,33.25,33.25,48200.0,28.0151,28.0488,27.9983,27.9983,48200.0
2012-07-12 10:20:00,33.26,33.34,33.24,33.33,93600.0,28.0067,28.0741,27.9898,28.0656,93600.0
2012-07-12 10:30:00,33.33,33.41,33.27,33.4,260400.0,28.0656,28.133,28.0151,28.1246,260400.0
2012-07-12 10:40:00,33.38,33.4,33.35,33.38,69000.0,28.1077,28.1246,28.0825,28.1077,69000.0
2012-07-12 10:50:00,33.39,33.43,33.38,33.4,49600.0,28.1162,28.1498,28.1077,28.1246,49600.0
2012-07-12 11:00:00,33.38,33.45,33.35,33.43,59000.0,28.1077,28.1667,28.0825,28.1498,59000.0
2012-07-12 11:10:00,33.42,33.44,33.4,33.42,43200.0,28.1414,28.1583,28.1246,28.1414,43200.0
2012-07-12 11:20:00,33.42,33.5,33.42,33.49,162000.0,28.1414,28.2088,28.1414,28.2004,162000.0
2012-07-12 11:30:00,33.49,33.55,33.49,33.51,314000.0,28.2004,28.2509,28.2004,28.2172,314000.0
2012-07-12 11:40:00,33.51,33.54,33.47,33.52,83600.0,28.2172,28.2425,28.1835,28.2256,83600.0
2012-07-12 11:50:00,33.52,33.54,33.5,33.52,104800.0,28.2256,28.2425,28.2088,28.2256,104800.0
2012-07-12 12:00:00,33.52,33.52,33.51,33.52,44000.0,28.2256,28.2256,28.2172,28.2256,44000.0
2012-07-12 12:10:00,33.52,33.52,33.41,33.44,101200.0,28.2256,28.2256,28.133,28.1583,101200.0
2012-07-12 12:20:00,33.43,33.47,33.43,33.46,26200.0,28.1498,28.1835,28.1498,28.1751,26200.0
2012-07-12 12:30:00,33.46,33.46,33.4,33.44,39000.0,28.1751,28.1751,28.1246,28.1583,39000.0
2012-07-12 12:40:00,33.43,33.51,33.43,33.5,17400.0,28.1498,28.2172,28.1498,28.2088,17400.0
2012-07-12 12:50:00,33.51,33.53,33.5,33.52,36000.0,28.2172,28.234,28.2088,28.2256,36000.0
2012-07-12 13:00:00,33.52,33.64,33.51,33.64,30000.0,28.2256,28.3267,28.2172,28.3267,30000.0
2012-07-12 13:10:00,33.64,33.72,33.63,33.7,242200.0,28.3267,28.394,28.3182,28.3772,242200.0
2012-07-12 13:20:00,33.7,33.74,33.68,33.68,39200.0,28.3772,28.4109,28.3604,28.3604,39200.0
2012-07-12 13:30:00,33.69,33.74,33.68,33.7,52200.0,28.3688,28.4109,28.3604,28.3772,52200.0
2012-07-12 13:40:00,33.71,33.83,33.71,33.81,47400.0,28.3856,28.4867,28.3856,28.4698,47400.0
2012-07-12 13:50:00,33.81,33.81,33.64,33.65,64800.0,28.4698,28.4698,28.3267,28.3351,64800.0
2012-07-12 14:00:00,33.65,33.74,33.63,33.65,85400.0,28.3351,28.4109,28.3182,28.3351,85400.0
2012-07-12 14:10:00,33.65,33.66,33.58,33.62,55600.0,28.3351,28.3435,28.2761,28.3098,55600.0
2012-07-12 14:20:00,33.61,33.7,33.6,33.66,36600.0,28.3014,28.3772,28.293,28.3435,36600.0
2012-07-12 14:30:00,33.67,33.7,33.6,33.69,56200.0,28.3519,28.3772,28.293,28.3688,56200.0
2012-07-12 14:40:00,33.69,33.72,33.66,33.7,106200.0,28.3688,28.394,28.3435,28.3772,106200.0
2012-07-12 14:50:00,33.68,33.74,33.68,33.74,47400.0,28.3604,28.4109,28.3604,28.4109,47400.0
2012-07-12 15:00:00,33.74,33.76,33.69,33.76,63000.0,28.4109,28.4277,28.3688,28.4277,63000.0
2012-07-12 15:10:00,33.76,33.83,33.76,33.82,144600.0,28.4277,28.4867,28.4277,28.4782,144600.0
2012-07-12 15:20:00,33.82,33.94,33.82,33.9,392600.0,28.4782,28.5793,28.4782,28.5456,392600.0
2012-07-12 15:30:00,33.9,33.95,33.85,33.89,155800.0,28.5456,28.5877,28.5035,28.5372,155800.0
2012-07-12 15:40:00,33.88,33.95,33.88,33.88,192600.0,28.5288,28.5877,28.5288,28.5288,192600.0
2012-07-12 15:50:00,33.88,33.89,33.77,33.83,315600.0,28.5288,28.5372,28.4361,28.4867,315600.0
2012-07-13 09:30:00,33.77,33.88,33.65,33.77,148000.0,28.4361,28.5288,28.3351,28.4361,148000.0
2012-07-13 09:40:00,33.8,33.88,33.78,33.82,92400.0,28.4614,28.5288,28.4446,28.4782,92400.0
2012-07-13 09:50:00,33.83,33.87,33.7,33.86,74000.0,28.4867,28.5203,28.3772,28.5119,74000.0
2012-07-13 10:00:00,33.88,34.04,33.81,33.98,140000.0,28.5288,28.6635,28.4698,28.613,140000.0
2012-07-13 10:10:00,33.98,33.99,33.92,33.93,48000.0,28.613,28.6214,28.5624,28.5709,48000.0
2012-07-13 10:20:00,33.94,33.99,33.91,33.93,54800.0,28.5793,28.6214,28.554,28.5709,54800.0
2012-07-13 10:30:00,33.93,33.97,33.93,33.96,55800.0,28.5709,28.6045,28.5709,28.5961,55800.0
2012-07-13 10:40:00,33.97,34.02,33.94,34.02,85000.0,28.6045,28.6466,28.5793,28.6466,85000.0
2012-07-13 10:50:00,34.02,34.09,34.01,34.07,84400.0,28.6466,28.7056,28.6382,28.6888,84400.0
2012-07-13 11:00:00,34.07,34.13,34.06,34.13,83800.0,28.6888,28.7393,28.6803,28.7393,83800.0
2012-07-13 11:10:00,34.12,34.13,34.11,34.12,65800.0,28.7309,28.7393,28.7224,28.7309,65800.0
2012-07-13 11:20:00,34.12,34.15,34.11,34.15,50800.0,28.7309,28.7561,28.7224,28.7561,50800.0
2012-07-13 11:30:00,34.15,34.23,34.15,34.22,49200.0,28.7561,28.8235,28.7561,28.8151,49200.0
2012-07-13 11:40:00,34.23,34.31,34.21,34.25,105800.0,28.8235,28.8908,28.8066,28.8403,105800.0
2012-07-13 11:50:00,34.26,34.33,34.22,34.31,46200.0,28.8487,28.9077,28.8151,28.8908,46200.0
2012-07-13 12:00:00,34.3,34.3,34.23,34.29,54200.0,28.8824,28.8824,28.8235,28.874,54200.0
2012-07-13 12:10:00,34.28,34.3,34.21,34.25,60800.0,28.8656,28.8824,28.8066,28.8403,60800.0
2012-07-13 12:20:00,34.24,34.24,34.17,34.2,55000.0,28.8319,28.8319,28.773,28.7982,55000.0
2012-07-13 12:30:00,34.2,34.2,34.15,34.16,27400.0,28.7982,28.7982,28.7561,28.7645,27400.0
2012-07-13 12:40:00,34.16,34.18,34.13,34.14,24000.0,28.7645,28.7814,28.7393,28.7477,24000.0
2012-07-13 12:50:00,34.15,34.17,34.11,34.12,30600.0,28.7561,28.773,28.7224,28.7309,30600.0
2012-07-13 13:00:00,34.13,34.17,34.1,34.16,16200.0,28.7393,28.773,28.714,28.7645,16200.0
2012-07-13 13:10:00,34.16,34.16,34.13,34.14,241800.0,28.7645,28.7645,28.7393,28.7477,241800.0
2012-07-13 13:20:00,34.15,34.17,34.09,34.09,32800.0,28.7561,28.773,28.7056,28.7056,32800.0
2012-07-13 13:30:00,34.09,34.11,34.07,34.1,36800.0,28.7056,28.7224,28.6888,28.714,36800.0
2012-07-13 13:40:00,34.11,34.13,34.1,34.12,42000.0,28.7224,28.7393,28.714,28.7309,42000.0
2012-07-13 13:50:00,34.12,34.13,34.06,34.06,61200.0,28.7309,28.7393,28.6803,28.6803,61200.0
2012-07-13 14:00:00,34.06,34.08,34.05,34.08,37600.0,28.6803,28.6972,28.6719,28.6972,37600.0
2012-07-13 14:10:00,34.08,34.09,34.02,34.07,85800.0,28.6972,28.7056,28.6466,28.6888,85800.0
2012-07-13 14:20:00,34.08,34.1,34.02,34.03,90800.0,28.6972,28.714,28.6466,28.6551,90800.0
2012-07-13 14:30:00,34.03,34.05,34.01,34.02,55400.0,28.6551,28.6719,28.6382,28.6466,55400.0
2012-07-13 14:40:00,34.02,34.08,34.02,34.05,57800.0,28.6466,28.6972,28.6466,28.6719,57800.0
2012-07-13 14:50:00,34.05,34.08,34.04,34.06,69800.0,28.6719,28.6972,28.6635,28.6803,69800.0
2012-07-13 15:00:00,34.05,34.15,34.04,34.13,81000.0,28.6719,28.7561,28.6635,28.7393,81000.0
2012-07-13 15:10:00,34.13,34.18,34.13,34.16,87000.0,28.7393,28.7814,28.7393,28.7645,87000.0
2012-07-13 15:20:00,34.16,34.21,34.13,34.16,135600.0,28.7645,28.8066,28.7393,28.7645,135600.0
2012-07-13 15:30:00,34.16,34.18,34.1,34.1,149000.0,28.7645,28.7814,28.714,28.714,149000.0
2012-07-13 15:40:00,34.1,34.13,34.05,34.08,193600.0,28.714,28.7393,28.6719,28.6972,193600.0
2012-07-13 15:50:00,34.08,34.12,34.05,34.1,330800.0,28.6972,28.7309,28.6719,28.714,330800.0
2012-07-16 09:30:00,34.01,34.13,33.88,33.91,108200.0,28.6382,28.7393,28.5288,28.554,108200.0
2012-07-16 09:40:00,33.91,34.02,33.9,34.0,81000.0,28.554,28.6466,28.5456,28.6298,81000.0
2012-07-16 09:50:00,33.99,34.04,33.96,33.98,91400.0,28.6214,28.6635,28.5961,28.613,91400.0
2012-07-16 10:00:00,33.97,34.17,33.97,34.16,92200.0,28.6045,28.773,28.6045,28.7645,92200.0
2012-07-16 10:10:00,34.16,34.26,34.14,34.25,50200.0,28.7645,28.8487,28.7477,28.8403,50200.0
2012-07-16 10:20:00,34.26,34.32,34.25,34.31,58800.0,28.8487,28.8993,28.8403,28.8908,58800.0
2012-07-16 10:30:00,34.32,34.41,34.32,34.41,61600.0,28.8993,28.975,28.8993,28.975,61600.0
2012-07-16 10:40:00,34.41,34.42,34.37,34.39,35400.0,28.975,28.9835,28.9414,28.9582,35400.0
2012-07-16 10:50:00,34.38,34.38,34.34,34.35,56000.0,28.9498,28.9498,28.9161,28.9245,56000.0
2012-07-16 11:00:00,34.35,34.47,34.35,34.46,71600.0,28.9245,29.0256,28.9245,29.0172,71600.0
2012-07-16 11:10:00,34.46,34.5,34.44,34.5,131400.0,29.0172,29.0508,29.0003,29.0508,131400.0
2012-07-16 11:20:00,34.49,34.5,34.46,34.48,35600.0,29.0424,29.0508,29.0172,29.034,35600.0
2012-07-16 11:30:00,34.47,34.48,34.44,34.47,56800.0,29.0256,29.034,29.0003,29.0256,56800.0
2012-07-16 11:40:00,34.47,34.47,34.42,34.45,27400.0,29.0256,29.0256,28.9835,29.0087,27400.0
2012-07-16 11:50:00,34.45,34.47,34.44,34.47,27200.0,29.0087,29.0256,29.0003,29.0256,27200.0
2012-07-16 12:00:00,34.46,34.49,34.45,34.45,85800.0,29.0172,29.0424,29.0087,29.0087,85800.0
2012-07-16 12:10:00,34.46,34.46,34.39,34.4,51000.0,29.0172,29.0172,28.9582,28.9666,51000.0
2012-07-16 12:20:00,34.41,34.41,34.32,34.35,34000.0,28.975,28.975,28.8993,28.9245,34000.0
2012-07-16 12:30:00,34.35,34.36,34.24,34.27,43200.0,28.9245,28.9329,28.8319,28.8572,43200.0
2012-07-16 12:40:00,34.27,34.27,34.23,34.24,31800.0,28.8572,28.8572,28.8235,28.8319,31800.0
2012-07-16 12:50:00,34.24,34.29,34.23,34.28,34200.0,28.8319,28.874,28.8235,28.8656,34200.0
2012-07-16 13:00:00,34.29,34.3,34.27,34.27,18400.0,28.874,28.8824,28.8572,28.8572,18400.0
2012-07-16 13:10:00,34.27,34.27,34.23,34.24,44600.0,28.8572,28.8572,28.8235,28.8319,44600.0
2012-07-16 13:20:00,34.24,34.26,34.23,34.25,26600.0,28.8319,28.8487,28.8235,28.8403,26600.0
2012-07-16 13:30:00,34.24,34.26,34.24,34.24,51400.0,28.8319,28.8487,28.8319,28.8319,51400.0
2012-07-16 13:40:00,34.24,34.31,34.24,34.24,66000.0,28.8319,28.8908,28.8319,28.8319,66000.0
2012-07-16 13:50:00,34.24,34.29,34.24,34.27,26600.0,28.8319,28.874,28.8319,28.8572,26600.0
2012-07-16 14:00:00,34.27,34.32,34.26,34.3,45600.0,28.8572,28.8993,28.8487,28.8824,45600.0
2012-07-16 14:10:00,34.3,34.35,34.28,34.35,44600.0,28.8824,28.9245,28.8656,28.9245,44600.0
2012-07-16 14:20:00,34.35,34.36,34.33,34.35,34400.0,28.9245,28.9329,28.9077,28.9245,34400.0
2012-07-16 14:30:00,34.35,34.35,34.33,34.35,29600.0,28.9245,28.9245,28.9077,28.9245,29600.0
2012-07-16 14:40:00,34.34,34.35,34.32,34.33,24000.0,28.9161,28.9245,28.8993,28.9077,24000.0
2012-07-16 14:50:00,34.33,34.34,34.29,34.33,38200.0,28.9077,28.9161,28.874,28.9077,38200.0
2012-07-16 15:00:00,34.33,34.33,34.29,34.3,49800.0,28.9077,28.9077,28.874,28.8824,49800.0
2012-07-16 15:10:00,34.3,34.34,34.3,34.32,39400.0,28.8824,28.9161,28.8824,28.8993,39400.0
2012-07-16 15:20:00,34.33,34.33,34.3,34.3,55600.0,28.9077,28.9077,28.8824,28.8824,55600.0
2012-07-16 15:30:00,34.3,34.33,34.26,34.26,96200.0,28.8824,28.9077,28.8487,28.8487,96200.0
2012-07-16 15:40:00,34.27,34.29,34.22,34.22,116800.0,28.8572,28.874,28.8151,28.8151,116800.0
2012-07-16 15:50:00,34.23,34.26,34.22,34.26,148400.0,28.8235,28.8487,28.8151,28.8487,148400.0
2012-07-17 09:30:00,34.37,34.52,34.33,34.51,94800.0,28.9414,29.0677,28.9077,29.0593,94800.0
2012-07-17 09:40:00,34.52,34.57,34.45,34.55,114800.0,29.0677,29.1098,29.0087,29.0929,114800.0
2012-07-17 09:50:00,34.54,34.54,34.34,34.41,105400.0,29.0845,29.0845,28.9161,28.975,105400.0
2012-07-17 10:00:00,34.41,34.45,34.24,34.29,137200.0,28.975,29.0087,28.8319,28.874,137200.0
2012-07-17 10:10:00,34.3,34.41,34.26,34.38,65200.0,28.8824,28.975,28.8487,28.9498,65200.0
2012-07-17 10:20:00,34.37,34.44,34.36,34.42,72400.0,28.9414,29.0003,28.9329,28.9835,72400.0
2012-07-17 10:30:00,34.41,34.42,34.22,34.22,58600.0,28.975,28.9835,28.8151,28.8151,58600.0
2012-07-17 10:40:00,34.24,34.26,34.15,34.21,104000.0,28.8319,28.8487,28.7561,28.8066,104000.0
2012-07-17 10:50:00,34.22,34.27,34.2,34.25,46000.0,28.8151,28.8572,28.7982,28.8403,46000.0
2012-07-17 11:00:00,34.27,34.43,34.25,34.4,60400.0,28.8572,28.9919,28.8403,28.9666,60400.0
2012-07-17 11:10:00,34.41,34.48,34.41,34.45,46000.0,28.975,29.034,28.975,29.0087,46000.0
2012-07-17 11:20:00,34.45,34.45,34.39,34.41,32000.0,29.0087,29.0087,28.9582,28.975,32000.0
2012-07-17 11:30:00,34.41,34.5,34.4,34.49,97600.0,28.975,29.0508,28.9666,29.0424,97600.0
2012-07-17 11:40:00,34.49,34.5,34.49,34.5,62200.0,29.0424,29.0508,29.0424,29.0508,62200.0
2012-07-17 11:50:00,34.5,34.58,34.49,34.58,148800.0,29.0508,29.1182,29.0424,29.1182,148800.0
2012-07-17 12:00:00,34.58,34.66,34.57,34.63,134400.0,29.1182,29.1856,29.1098,29.1603,134400.0
2012-07-17 12:10:00,34.63,34.67,34.62,34.67,30200.0,29.1603,29.194,29.1519,29.194,30200.0
2012-07-17 12:20:00,34.66,34.71,34.65,34.7,26800.0,29.1856,29.2277,29.1771,29.2192,26800.0
2012-07-17 12:30:00,34.7,34.73,34.62,34.62,50400.0,29.2192,29.2445,29.1519,29.1519,50400.0
2012-07-17 12:40:00,34.62,34.62,34.58,34.59,41000.0,29.1519,29.1519,29.1182,29.1266,41000.0
2012-07-17 12:50:00,34.59,34.61,34.57,34.57,26000.0,29.1266,29.1435,29.1098,29.1098,26000.0
2012-07-17 13:00:00,34.57,34.61,34.56,34.61,29000.0,29.1098,29.1435,29.1014,29.1435,29000.0
2012-07-17 13:10:00,34.61,34.66,34.59,34.66,23400.0,29.1435,29.1856,29.1266,29.1856,23400.0
2012-07-17 13:20:00,34.67,34.75,34.65,34.75,52000.0,29.194,29.2613,29.1771,29.2613,52000.0
2012-07-17 13:30:00,34.75,34.78,34.66,34.71,95000.0,29.2613,29.2866,29.1856,29.2277,95000.0
2012-07-17 13:40:00,34.71,34.77,34.71,34.73,31800.0,29.2277,29.2782,29.2277,29.2445,31800.0
2012-07-17 13:50:00,34.73,34.73,34.69,34.71,53600.0,29.2445,29.2445,29.2108,29.2277,53600.0
2012-07-17 14:00:00,34.71,34.75,34.69,34.7,67600.0,29.2277,29.2613,29.2108,29.2192,67600.0
2012-07-17 14:10:00,34.7,34.71,34.58,34.59,119800.0,29.2192,29.2277,29.1182,29.1266,119800.0
2012-07-17 14:20:00,34.59,34.73,34.59,34.73,103800.0,29.1266,29.2445,29.1266,29.2445,103800.0
2012-07-17 14:30:00,34.74,34.75,34.67,34.69,69600.0,29.2529,29.2613,29.194,29.2108,69600.0
2012-07-17 14:40:00,34.69,34.7,34.65,34.69,107200.0,29.2108,29.2192,29.1771,29.2108,107200.0
2012-07-17 14:50:00,34.69,34.75,34.68,34.68,70000.0,29.2108,29.2613,29.2024,29.2024,70000.0
2012-07-17 15:00:00,34.68,34.72,34.65,34.67,128000.0,29.2024,29.2361,29.1771,29.194,128000.0
2012-07-17 15:10:00,34.66,34.71,34.63,34.68,75000.0,29.1856,29.2277,29.1603,29.2024,75000.0
2012-07-17 15:20:00,34.67,34.7,34.61,34.62,110800.0,29.194,29.2192,29.1435,29.1519,110800.0
2012-07-17 15:30:00,34.63,34.67,34.57,34.57,138600.0,29.1603,29.194,29.1098,29.1098,138600.0
2012-07-17 15:40:00,34.58,34.65,34.56,34.6,156800.0,29.1182,29.1771,29.1014,29.135,156800.0
2012-07-17 15:50:00,34.61,34.65,34.59,34.62,196600.0,29.1435,29.1771,29.1266,29.1519,196600.0
2012-07-18 09:30:00,34.49,34.59,34.41,34.56,82200.0,29.0424,29.1266,28.975,29.1014,82200.0
2012-07-18 09:40:00,34.58,34.65,34.54,34.58,94200.0,29.1182,29.1771,29.0845,29.1182,94200.0
2012-07-18 09:50:00,34.58,34.63,34.51,34.55,71000.0,29.1182,29.1603,29.0593,29.0929,71000.0
2012-07-18 10:00:00,34.57,34.77,34.57,34.68,66200.0,29.1098,29.2782,29.1098,29.2024,66200.0
2012-07-18 10:10:00,34.68,34.72,34.63,34.7,46200.0,29.2024,29.2361,29.1603,29.2192,46200.0
2012-07-18 10:20:00,34.7,34.77,34.66,34.77,53200.0,29.2192,29.2782,29.1856,29.2782,53200.0
2012-07-18 10:30:00,34.77,34.78,34.69,34.76,134800.0,29.2782,29.2866,29.2108,29.2698,134800.0
2012-07-18 10:40:00,34.77,34.82,34.74,34.77,66400.0,29.2782,29.3203,29.2529,29.2782,66400.0
2012-07-18 10:50:00,34.77,34.84,34.76,34.8,73000.0,29.2782,29.3371,29.2698,29.3034,73000.0
2012-07-18 11:00:00,34.78,34.79,34.66,34.67,65200.0,29.2866,29.295,29.1856,29.194,65200.0
2012-07-18 11:10:00,34.67,34.8,34.66,34.76,69200.0,29.194,29.3034,29.1856,29.2698,69200.0
2012-07-18 11:20:00,34.74,34.76,34.67,34.71,43200.0,29.2529,29.2698,29.194,29.2277,43200.0
2012-07-18 11:30:00,34.71,34.79,34.71,34.79,53800.0,29.2277,29.295,29.2277,29.295,53800.0
2012-07-18 11:40:00,34.78,34.84,34.77,34.81,61800.0,29.2866,29.3371,29.2782,29.3119,61800.0
2012-07-18 11:50:00,34.81,34.89,34.81,34.89,78400.0,29.3119,29.3792,29.3119,29.3792,78400.0
2012-07-18 12:00:00,34.88,34.89,34.82,34.87,84000.0,29.3708,29.3792,29.3203,29.3624,84000.0
2012-07-18 12:10:00,34.87,34.89,34.83,34.83,98200.0,29.3624,29.3792,29.3287,29.3287,98200.0
2012-07-18 12:20:00,34.83,34.94,34.82,34.93,126800.0,29.3287,29.4213,29.3203,29.4129,126800.0
2012-07-18 12:30:00,34.92,34.94,34.91,34.92,115200.0,29.4045,29.4213,29.3961,29.4045,115200.0
2012-07-18 12:40:00,34.92,35.0,34.91,34.96,152000.0,29.4045,29.4719,29.3961,29.4382,152000.0
2012-07-18 12:50:00,34.96,35.02,34.95,34.97,168800.0,29.4382,29.4887,29.4298,29.4466,168800.0
2012-07-18 13:00:00,34.97,34.99,34.92,34.98,181400.0,29.4466,29.4634,29.4045,29.455,181400.0
2012-07-18 13:10:00,34.98,35.01,34.95,34.95,83400.0,29.455,29.4803,29.4298,29.4298,83400.0
2012-07-18 13:20:00,34.95,34.98,34.94,34.98,49000.0,29.4298,29.455,29.4213,29.455,49000.0
2012-07-18 13:30:00,34.98,35.02,34.96,35.01,73000.0,29.455,29.4887,29.4382,29.4803,73000.0
2012-07-18 13:40:00,35.0,35.01,34.95,34.96,84600.0,29.4719,29.4803,29.4298,29.4382,84600.0
2012-07-18 13:50:00,34.95,34.97,34.9,34.94,103600.0,29.4298,29.4466,29.3877,29.4213,103600.0
2012-07-18 14:00:00,34.94,34.95,34.91,34.91,130400.0,29.4213,29.4298,29.3961,29.3961,130400.0
2012-07-18 14:10:00,34.91,34.94,34.88,34.94,65600.0,29.3961,29.4213,29.3708,29.4213,65600.0
2012-07-18 14:20:00,34.94,34.96,34.87,34.88,125600.0,29.4213,29.4382,29.3624,29.3708,125600.0
2012-07-18 14:30:00,34.89,34.89,34.84,34.85,123600.0,29.3792,29.3792,29.3371,29.3456,123600.0
2012-07-18 14:40:00,34.85,34.86,34.8,34.83,63800.0,29.3456,29.354,29.3034,29.3287,63800.0
2012-07-18 14:50:00,34.82,34.85,34.76,34.77,87600.0,29.3203,29.3456,29.2698,29.2782,87600.0
2012-07-18 15:00:00,34.78,34.79,34.7,34.71,156400.0,29.2866,29.295,29.2192,29.2277,156400.0
2012-07-18 15:10:00,34.71,34.73,34.69,34.72,113600.0,29.2277,29.2445,29.2108,29.2361,113600.0
2012-07-18 15:20:00,34.71,34.74,34.63,34.68,185800.0,29.2277,29.2529,29.1603,29.2024,185800.0
2012-07-18 15:30:00,34.69,34.73,34.65,34.69,202600.0,29.2108,29.2445,29.1771,29.2108,202600.0
2012-07-18 15:40:00,34.69,34.73,34.6,34.61,208400.0,29.2108,29.2445,29.135,29.1435,208400.0
2012-07-18 15:50:00,34.61,34.62,34.54,34.62,456000.0,29.1435,29.1519,29.0845,29.1519,456000.0
2012-07-19 09:30:00,34.63,34.7,34.45,34.62,133600.0,29.1603,29.2192,29.0087,29.1519,133600.0
2012-07-19 09:40:00,34.62,34.67,34.42,34.42,171400.0,29.1519,29.194,28.9835,28.9835,171400.0
2012-07-19 09:50:00,34.42,34.46,34.23,34.28,153600.0,28.9835,29.0172,28.8235,28.8656,153600.0
2012-07-19 10:00:00,34.29,34.33,33.99,33.99,225000.0,28.874,28.9077,28.6214,28.6214,225000.0
2012-07-19 10:10:00,33.99,34.05,33.93,34.05,200000.0,28.6214,28.6719,28.5709,28.6719,200000.0
2012-07-19 10:20:00,34.05,34.21,34.04,34.2,120000.0,28.6719,28.8066,28.6635,28.7982,120000.0
2012-07-19 10:30:00,34.21,34.22,34.15,34.18,95200.0,28.8066,28.8151,28.7561,28.7814,95200.0
2012-07-19 10:40:00,34.19,34.22,34.16,34.2,63000.0,28.7898,28.8151,28.7645,28.7982,63000.0
2012-07-19 10:50:00,34.2,34.22,34.18,34.2,43000.0,28.7982,28.8151,28.7814,28.7982,43000.0
2012-07-19 11:00:00,34.2,34.22,34.17,34.18,84000.0,28.7982,28.8151,28.773,28.7814,84000.0
2012-07-19 11:10:00,34.18,34.32,34.18,34.3,112800.0,28.7814,28.8993,28.7814,28.8824,112800.0
2012-07-19 11:20:00,34.3,34.33,34.3,34.33,45000.0,28.8824,28.9077,28.8824,28.9077,45000.0
2012-07-19 11:30:00,34.33,34.36,34.32,34.35,54400.0,28.9077,28.9329,28.8993,28.9245,54400.0
2012-07-19 11:40:00,34.35,34.38,34.33,34.35,60200.0,28.9245,28.9498,28.9077,28.9245,60200.0
2012-07-19 11:50:00,34.37,34.41,34.35,34.35,47400.0,28.9414,28.975,28.9245,28.9245,47400.0
2012-07-19 12:00:00,34.37,34.38,34.35,34.37,26000.0,28.9414,28.9498,28.9245,28.9414,26000.0
2012-07-19 12:10:00,34.38,34.41,34.35,34.4,63000.0,28.9498,28.975,28.9245,28.9666,63000.0
2012-07-19 12:20:00,34.4,34.41,34.35,34.41,68600.0,28.9666,28.975,28.9245,28.975,68600.0
2012-07-19 12:30:00,34.4,34.41,34.34,34.34,58200.0,28.9666,28.975,28.9161,28.9161,58200.0
2012-07-19 12:40:00,34.34,34.41,34.34,34.38,76200.0,28.9161,28.975,28.9161,28.9498,76200.0
2012-07-19 12:50:00,34.39,34.41,34.38,34.4,36000.0,28.9582,28.975,28.9498,28.9666,36000.0
2012-07-19 13:00:00,34.38,34.43,34.38,34.41,49400.0,28.9498,28.9919,28.9498,28.975,49400.0
2012-07-19 13:10:00,34.4,34.43,34.39,34.43,40600.0,28.9666,28.9919,28.9582,28.9919,40600.0
2012-07-19 13:20:00,34.43,34.49,34.43,34.46,41600.0,28.9919,29.0424,28.9919,29.0172,41600.0
2012-07-19 13:30:00,34.46,34.47,34.35,34.36,52800.0,29.0172,29.0256,28.9245,28.9329,52800.0
2012-07-19 13:40:00,34.37,34.4,34.22,34.32,92800.0,28.9414,28.9666,28.8151,28.8993,92800.0
2012-07-19 13:50:00,34.32,34.34,34.2,34.27,57400.0,28.8993,28.9161,28.7982,28.8572,57400.0
2012-07-19 14:00:00,34.26,34.33,34.23,34.27,87600.0,28.8487,28.9077,28.8235,28.8572,87600.0
2012-07-19 14:10:00,34.27,34.34,34.24,34.24,71200.0,28.8572,28.9161,28.8319,28.8319,71200.0
2012-07-19 14:20:00,34.23,34.27,34.18,34.26,61600.0,28.8235,28.8572,28.7814,28.8487,61600.0
2012-07-19 14:30:00,34.27,34.35,34.23,34.35,69800.0,28.8572,28.9245,28.8235,28.9245,69800.0
2012-07-19 14:40:00,34.35,34.37,34.29,34.3,49000.0,28.9245,28.9414,28.874,28.8824,49000.0
2012-07-19 14:50:00,34.3,34.36,34.27,34.35,37200.0,28.8824,28.9329,28.8572,28.9245,37200.0
2012-07-19 15:00:00,34.37,34.41,34.31,34.35,82400.0,28.9414,28.975,28.8908,28.9245,82400.0
2012-07-19 15:10:00,34.34,34.34,34.2,34.23,205400.0,28.9161,28.9161,28.7982,28.8235,205400.0
2012-07-19 15:20:00,34.23,34.24,34.13,34.24,228600.0,28.8235,28.8319,28.7393,28.8319,228600.0
2012-07-19 15:30:00,34.24,34.27,34.22,34.24,137600.0,28.8319,28.8572,28.8151,28.8319,137600.0
2012-07-19 15:40:00,34.24,34.33,34.24,34.31,126000.0,28.8319,28.9077,28.8319,28.8908,126000.0
2012-07-19 15:50:00,34.31,34.37,34.27,34.27,228000.0,28.8908,28.9414,28.8572,28.8572,228000.0
2012-07-20 09:30:00,34.15,34.39,33.96,33.98,465600.0,28.7561,28.9582,28.5961,28.613,465600.0
2012-07-20 09:40:00,33.97,34.07,33.79,33.83,160400.0,28.6045,28.6888,28.453,28.4867,160400.0
2012-07-20 09:50:00,33.84,33.92,33.81,33.88,55000.0,28.4951,28.5624,28.4698,28.5288,55000.0
2012-07-20 10:00:00,33.88,34.02,33.82,33.93,70200.0,28.5288,28.6466,28.4782,28.5709,70200.0
2012-07-20 10:10:00,33.92,33.99,33.9,33.97,103400.0,28.5624,28.6214,28.5456,28.6045,103400.0
2012-07-20 10:20:00,33.97,34.04,33.93,34.04,147600.0,28.6045,28.6635,28.5709,28.6635,147600.0
2012-07-20 10:30:00,34.05,34.07,33.96,33.97,90000.0,28.6719,28.6888,28.5961,28.6045,90000.0
2012-07-20 10:40:00,33.97,33.99,33.89,33.91,49200.0,28.6045,28.6214,28.5372,28.554,49200.0
2012-07-20 10:50:00,33.91,33.95,33.87,33.9,76000.0,28.554,28.5877,28.5203,28.5456,76000.0
2012-07-20 11:00:00,33.9,33.94,33.85,33.89,67200.0,28.5456,28.5793,28.5035,28.5372,67200.0
2012-07-20 11:10:00,33.9,33.93,33.78,33.81,91000.0,28.5456,28.5709,28.4446,28.4698,91000.0
2012-07-20 11:20:00,33.82,33.94,33.82,33.88,90600.0,28.4782,28.5793,28.4782,28.5288,90600.0
2012-07-20 11:30:00,33.88,33.9,33.8,33.88,119800.0,28.5288,28.5456,28.4614,28.5288,119800.0
2012-07-20 11:40:00,33.88,33.89,33.79,33.88,92200.0,28.5288,28.5372,28.453,28.5288,92200.0
2012-07-20 11:50:00,33.9,33.92,33.85,33.9,66600.0,28.5456,28.5624,28.5035,28.5456,66600.0
2012-07-20 12:00:00,33.9,33.92,33.8,33.83,46400.0,28.5456,28.5624,28.4614,28.4867,46400.0
2012-07-20 12:10:00,33.84,33.86,33.81,33.84,46200.0,28.4951,28.5119,28.4698,28.4951,46200.0
2012-07-20 12:20:00,33.84,33.85,33.78,33.84,34200.0,28.4951,28.5035,28.4446,28.4951,34200.0
2012-07-20 12:30:00,33.84,33.84,33.76,33.76,59000.0,28.4951,28.4951,28.4277,28.4277,59000.0
2012-07-20 12:40:00,33.76,33.8,33.75,33.77,42000.0,28.4277,28.4614,28.4193,28.4361,42000.0
2012-07-20 12:50:00,33.77,33.8,33.76,33.77,44400.0,28.4361,28.4614,28.4277,28.4361,44400.0
2012-07-20 13:00:00,33.77,33.8,33.67,33.68,123600.0,28.4361,28.4614,28.3519,28.3604,123600.0
2012-07-20 13:10:00,33.68,33.71,33.65,33.68,85600.0,28.3604,28.3856,28.3351,28.3604,85600.0
2012-07-20 13:20:00,33.68,33.69,33.62,33.65,88200.0,28.3604,28.3688,28.3098,28.3351,88200.0
2012-07-20 13:30:00,33.65,33.69,33.6,33.63,75600.0,28.3351,28.3688,28.293,28.3182,75600.0
2012-07-20 13:40:00,33.62,33.66,33.56,33.66,95000.0,28.3098,28.3435,28.2593,28.3435,95000.0
2012-07-20 13:50:00,33.66,33.72,33.66,33.67,63600.0,28.3435,28.394,28.3435,28.3519,63600.0
2012-07-20 14:00:00,33.68,33.7,33.65,33.69,74600.0,28.3604,28.3772,28.3351,28.3688,74600.0
2012-07-20 14:10:00,33.69,33.74,33.67,33.74,77200.0,28.3688,28.4109,28.3519,28.4109,77200.0
2012-07-20 14:20:00,33.74,33.76,33.72,33.73,51200.0,28.4109,28.4277,28.394,28.4025,51200.0
2012-07-20 14:30:00,33.73,33.76,33.71,33.72,66200.0,28.4025,28.4277,28.3856,28.394,66200.0
2012-07-20 14:40:00,33.72,33.79,33.71,33.77,60600.0,28.394,28.453,28.3856,28.4361,60600.0
2012-07-20 14:50:00,33.78,33.79,33.71,33.74,84600.0,28.4446,28.453,28.3856,28.4109,84600.0
2012-07-20 15:00:00,33.74,33.79,33.74,33.79,62600.0,28.4109,28.453,28.4109,28.453,62600.0
2012-07-20 15:10:00,33.79,33.8,33.71,33.74,78600.0,28.453,28.4614,28.3856,28.4109,78600.0
2012-07-20 15:20:00,33.75,33.8,33.74,33.75,71200.0,28.4193,28.4614,28.4109,28.4193,71200.0
2012-07-20 15:30:00,33.74,33.77,33.69,33.74,134400.0,28.4109,28.4361,28.3688,28.4109,134400.0
2012-07-20 15:40:00,33.74,33.8,33.74,33.77,150800.0,28.4109,28.4614,28.4109,28.4361,150800.0
2012-07-20 15:50:00,33.77,33.77,33.7,33.71,306400.0,28.4361,28.4361,28.3772,28.3856,306400.0
2012-07-23 09:30:00,33.26,33.27,32.83,33.17,291200.0,28.0067,28.0151,27.6446,27.9309,291200.0
2012-07-23 09:40:00,33.15,33.19,33.06,33.15,108400.0,27.9141,27.9477,27.8383,27.9141,108400.0
2012-07-23 09:50:00,33.15,33.17,32.97,32.97,138600.0,27.9141,27.9309,27.7625,27.7625,138600.0
2012-07-23 10:00:00,32.97,33.08,32.97,33.08,147400.0,27.7625,27.8551,27.7625,27.8551,147400.0
2012-07-23 10:10:00,33.07,33.1,32.97,33.02,86000.0,27.8467,27.872,27.7625,27.8046,86000.0
2012-07-23 10:20:00,33.02,33.02,32.92,32.97,143800.0,27.8046,27.8046,27.7204,27.7625,143800.0
2012-07-23 10:30:00,32.97,33.09,32.94,33.07,80200.0,27.7625,27.8635,27.7372,27.8467,80200.0
2012-07-23 10:40:00,33.07,33.12,33.02,33.1,115200.0,27.8467,27.8888,27.8046,27.872,115200.0
2012-07-23 10:50:00,33.1,33.16,33.09,33.13,78200.0,27.872,27.9225,27.8635,27.8972,78200.0
2012-07-23 11:00:00,33.13,33.17,33.06,33.17,190200.0,27.8972,27.9309,27.8383,27.9309,190200.0
2012-07-23 11:10:00,33.17,33.22,33.1,33.11,71000.0,27.9309,27.973,27.872,27.8804,71000.0
2012-07-23 11:20:00,33.13,33.18,33.1,33.15,57400.0,27.8972,27.9393,27.872,27.9141,57400.0
2012-07-23 11:30:00,33.15,33.15,32.98,32.99,75600.0,27.9141,27.9141,27.7709,27.7793,75600.0
2012-07-23 11:40:00,33.01,33.15,33.01,33.1,51400.0,27.7962,27.9141,27.7962,27.872,51400.0
2012-07-23 11:50:00,33.11,33.2,33.1,33.16,61600.0,27.8804,27.9562,27.872,27.9225,61600.0
2012-07-23 12:00:00,33.17,33.21,33.14,33.15,62000.0,27.9309,27.9646,27.9056,27.9141,62000.0
2012-07-23 12:10:00,33.16,33.24,33.16,33.2,60400.0,27.9225,27.9898,27.9225,27.9562,60400.0
2012-07-23 12:20:00,33.21,33.26,33.2,33.26,68400.0,27.9646,28.0067,27.9562,28.0067,68400.0
2012-07-23 12:30:00,33.25,33.27,33.19,33.2,76800.0,27.9983,28.0151,27.9477,27.9562,76800.0
2012-07-23 12:40:00,33.2,33.24,33.2,33.21,58800.0,27.9562,27.9898,27.9562,27.9646,58800.0
2012-07-23 12:50:00,33.21,33.29,33.19,33.27,56800.0,27.9646,28.0319,27.9477,28.0151,56800.0
2012-07-23 13:00:00,33.27,33.3,33.24,33.24,48800.0,28.0151,28.0404,27.9898,27.9898,48800.0
2012-07-23 13:10:00,33.25,33.28,33.22,33.24,45200.0,27.9983,28.0235,27.973,27.9898,45200.0
2012-07-23 13:20:00,33.23,33.27,33.21,33.26,29800.0,27.9814,28.0151,27.9646,28.0067,29800.0
2012-07-23 13:30:00,33.26,33.31,33.24,33.28,88000.0,28.0067,28.0488,27.9898,28.0235,88000.0
2012-07-23 13:40:00,33.29,33.38,33.29,33.38,63800.0,28.0319,28.1077,28.0319,28.1077,63800.0
2012-07-23 13:50:00,33.37,33.4,33.35,33.39,72200.0,28.0993,28.1246,28.0825,28.1162,72200.0
2012-07-23 14:00:00,33.4,33.44,33.37,33.41,65600.0,28.1246,28.1583,28.0993,28.133,65600.0
2012-07-23 14:10:00,33.42,33.44,33.4,33.4,49000.0,28.1414,28.1583,28.1246,28.1246,49000.0
2012-07-23 14:20:00,33.4,33.43,33.38,33.38,55800.0,28.1246,28.1498,28.1077,28.1077,55800.0
2012-07-23 14:30:00,33.39,33.41,33.33,33.36,53800.0,28.1162,28.133,28.0656,28.0909,53800.0
2012-07-23 14:40:00,33.37,33.37,33.31,33.33,60800.0,28.0993,28.0993,28.0488,28.0656,60800.0
2012-07-23 14:50:00,33.33,33.34,33.27,33.34,44800.0,28.0656,28.0741,28.0151,28.0741,44800.0
2012-07-23 15:00:00,33.34,33.34,33.27,33.31,45000.0,28.0741,28.0741,28.0151,28.0488,45000.0
2012-07-23 15:10:00,33.33,33.38,33.3,33.38,67200.0,28.0656,28.1077,28.0404,28.1077,67200.0
2012-07-23 15:20:00,33.38,33.49,33.36,33.48,77800.0,28.1077,28.2004,28.0909,28.1919,77800.0
2012-07-23 15:30:00,33.49,33.55,33.45,33.55,143200.0,28.2004,28.2509,28.1667,28.2509,143200.0
2012-07-23 15:40:00,33.55,33.55,33.45,33.52,136000.0,28.2509,28.2509,28.1667,28.2256,136000.0
2012-07-23 15:50:00,33.52,33.53,33.42,33.44,203600.0,28.2256,28.234,28.1414,28.1583,203600.0
2012-07-24 09:30:00,33.52,33.63,33.47,33.49,118200.0,28.2256,28.3182,28.1835,28.2004,118200.0
2012-07-24 09:40:00,33.52,33.57,33.43,33.44,97200.0,28.2256,28.2677,28.1498,28.1583,97200.0
2012-07-24 09:50:00,33.43,33.47,33.34,33.35,80000.0,28.1498,28.1835,28.0741,28.0825,80000.0
2012-07-24 10:00:00,33.41,33.42,33.29,33.33,39200.0,28.133,28.1414,28.0319,28.0656,39200.0
2012-07-24 10:10:00,33.33,33.36,33.24,33.26,69000.0,28.0656,28.0909,27.9898,28.0067,69000.0
2012-07-24 10:20:00,33.24,33.31,33.23,33.29,42600.0,27.9898,28.0488,27.9814,28.0319,42600.0
2012-07-24 10:30:00,33.29,33.43,33.29,33.39,33200.0,28.0319,28.1498,28.0319,28.1162,33200.0
2012-07-24 10:40:00,33.38,33.45,33.35,33.38,78000.0,28.1077,28.1667,28.0825,28.1077,78000.0
2012-07-24 10:50:00,33.39,33.42,33.33,33.38,85400.0,28.1162,28.1414,28.0656,28.1077,85400.0
2012-07-24 11:00:00,33.38,33.41,33.33,33.35,39200.0,28.1077,28.133,28.0656,28.0825,39200.0
2012-07-24 11:10:00,33.35,33.41,33.31,33.41,31800.0,28.0825,28.133,28.0488,28.133,31800.0
2012-07-24 11:20:00,33.41,33.47,33.38,33.38,44000.0,28.133,28.1835,28.1077,28.1077,44000.0
2012-07-24 11:30:00,33.37,33.42,33.23,33.27,49200.0,28.0993,28.1414,27.9814,28.0151,49200.0
2012-07-24 11:40:00,33.26,33.32,33.22,33.32,54000.0,28.0067,28.0572,27.973,28.0572,54000.0
2012-07-24 11:50:00,33.32,33.35,33.29,33.35,37800.0,28.0572,28.0825,28.0319,28.0825,37800.0
2012-07-24 12:00:00,33.33,33.33,33.2,33.24,43800.0,28.0656,28.0656,27.9562,27.9898,43800.0
2012-07-24 12:10:00,33.24,33.28,33.24,33.25,19400.0,27.9898,28.0235,27.9898,27.9983,19400.0
2012-07-24 12:20:00,33.23,33.24,33.1,33.16,54400.0,27.9814,27.9898,27.872,27.9225,54400.0
2012-07-24 12:30:00,33.16,33.18,33.13,33.13,59800.0,27.9225,27.9393,27.8972,27.8972,59800.0
2012-07-24 12:40:00,33.13,33.21,33.13,33.18,55400.0,27.8972,27.9646,27.8972,27.9393,55400.0
2012-07-24 12:50:00,33.18,33.27,33.15,33.23,51400.0,27.9393,28.0151,27.9141,27.9814,51400.0
2012-07-24 13:00:00,33.22,33.24,33.19,33.22,19000.0,27.973,27.9898,27.9477,27.973,19000.0
2012-07-24 13:10:00,33.21,33.27,33.21,33.21,37200.0,27.9646,28.0151,27.9646,27.9646,37200.0
2012-07-24 13:20:00,33.2,33.25,33.19,33.22,28200.0,27.9562,27.9983,27.9477,27.973,28200.0
2012-07-24 13:30:00,33.22,33.24,33.18,33.2,21200.0,27.973,27.9898,27.9393,27.9562,21200.0
2012-07-24 13:40:00,33.21,33.24,33.19,33.2,26600.0,27.9646,27.9898,27.9477,27.9562,26600.0
2012-07-24 13:50:00,33.19,33.31,33.19,33.29,28800.0,27.9477,28.0488,27.9477,28.0319,28800.0
2012-07-24 14:00:00,33.29,33.32,33.23,33.27,57000.0,28.0319,28.0572,27.9814,28.0151,57000.0
2012-07-24 14:10:00,33.27,33.3,33.24,33.26,38800.0,28.0151,28.0404,27.9898,28.0067,38800.0
2012-07-24 14:20:00,33.26,33.28,33.16,33.22,59000.0,28.0067,28.0235,27.9225,27.973,59000.0
2012-07-24 14:30:00,33.22,33.22,33.15,33.17,45400.0,27.973,27.973,27.9141,27.9309,45400.0
2012-07-24 14:40:00,33.17,33.18,33.12,33.12,49000.0,27.9309,27.9393,27.8888,27.8888,49000.0
2012-07-24 14:50:00,33.12,33.13,33.06,33.1,38800.0,27.8888,27.8972,27.8383,27.872,38800.0
2012-07-24 15:00:00,33.12,33.13,33.04,33.04,45200.0,27.8888,27.8972,27.8214,27.8214,45200.0
2012-07-24 15:10:00,33.05,33.09,33.02,33.02,66600.0,27.8299,27.8635,27.8046,27.8046,66600.0
2012-07-24 15:20:00,33.05,33.19,33.02,33.17,117600.0,27.8299,27.9477,27.8046,27.9309,117600.0
2012-07-24 15:30:00,33.19,33.19,33.1,33.17,140200.0,27.9477,27.9477,27.872,27.9309,140200.0
2012-07-24 15:40:00,33.17,33.21,33.08,33.1,123000.0,27.9309,27.9646,27.8551,27.872,123000.0
2012-07-24 15:50:00,33.1,33.24,33.08,33.24,238400.0,27.872,27.9898,27.8551,27.9898,238400.0
2012-07-25 09:30:00,33.33,33.47,33.19,33.47,163400.0,28.0656,28.1835,27.9477,28.1835,163400.0
2012-07-25 09:40:00,33.48,33.48,33.24,33.32,113600.0,28.1919,28.1919,27.9898,28.0572,113600.0
2012-07-25 09:50:00,33.32,33.32,33.21,33.24,161600.0,28.0572,28.0572,27.9646,27.9898,161600.0
2012-07-25 10:00:00,33.23,33.26,33.1,33.15,131400.0,27.9814,28.0067,27.872,27.9141,131400.0
2012-07-25 10:10:00,33.15,33.3,33.09,33.28,76000.0,27.9141,28.0404,27.8635,28.0235,76000.0
2012-07-25 10:20:00,33.29,33.3,33.21,33.27,53000.0,28.0319,28.0404,27.9646,28.0151,53000.0
2012-07-25 10:30:00,33.26,33.33,33.22,33.32,58200.0,28.0067,28.0656,27.973,28.0572,58200.0
2012-07-25 10:40:00,33.33,33.37,33.22,33.27,58600.0,28.0656,28.0993,27.973,28.0151,58600.0
2012-07-25 10:50:00,33.27,33.29,33.18,33.21,84600.0,28.0151,28.0319,27.9393,27.9646,84600.0
2012-07-25 11:00:00,33.21,33.27,33.2,33.26,45600.0,27.9646,28.0151,27.9562,28.0067,45600.0
2012-07-25 11:10:00,33.24,33.31,33.22,33.23,55800.0,27.9898,28.0488,27.973,27.9814,55800.0
2012-07-25 11:20:00,33.24,33.28,33.22,33.26,34200.0,27.9898,28.0235,27.973,28.0067,34200.0
2012-07-25 11:30:00,33.25,33.26,33.21,33.26,44400.0,27.9983,28.0067,27.9646,28.0067,44400.0
2012-07-25 11:40:00,33.26,33.26,33.19,33.19,30800.0,28.0067,28.0067,27.9477,27.9477,30800.0
2012-07-25 11:50:00,33.19,33.22,33.16,33.19,44200.0,27.9477,27.973,27.9225,27.9477,44200.0
2012-07-25 12:00:00,33.19,33.26,33.18,33.22,35200.0,27.9477,28.0067,27.9393,27.973,35200.0
2012-07-25 12:10:00,33.22,33.25,33.15,33.16,52200.0,27.973,27.9983,27.9141,27.9225,52200.0
2012-07-25 12:20:00,33.17,33.23,33.17,33.17,41800.0,27.9309,27.9814,27.9309,27.9309,41800.0
2012-07-25 12:30:00,33.19,33.27,33.18,33.26,37000.0,27.9477,28.0151,27.9393,28.0067,37000.0
2012-07-25 12:40:00,33.29,33.34,33.23,33.27,43000.0,28.0319,28.0741,27.9814,28.0151,43000.0
2012-07-25 12:50:00,33.27,33.28,33.21,33.23,32200.0,28.0151,28.0235,27.9646,27.9814,32200.0
2012-07-25 13:00:00,33.23,33.32,33.23,33.32,40000.0,27.9814,28.0572,27.9814,28.0572,40000.0
2012-07-25 13:10:00,33.32,33.35,33.29,33.34,61000.0,28.0572,28.0825,28.0319,28.0741,61000.0
2012-07-25 13:20:00,33.34,33.38,33.33,33.37,58400.0,28.0741,28.1077,28.0656,28.0993,58400.0
2012-07-25 13:30:00,33.37,33.46,33.35,33.45,49600.0,28.0993,28.1751,28.0825,28.1667,49600.0
2012-07-25 13:40:00,33.45,33.45,33.37,33.38,52200.0,28.1667,28.1667,28.0993,28.1077,52200.0
2012-07-25 13:50:00,33.36,33.44,33.35,33.43,43000.0,28.0909,28.1583,28.0825,28.1498,43000.0
2012-07-25 14:00:00,33.43,33.45,33.4,33.42,43600.0,28.1498,28.1667,28.1246,28.1414,43600.0
2012-07-25 14:10:00,33.42,33.49,33.41,33.46,55800.0,28.1414,28.2004,28.133,28.1751,55800.0
2012-07-25 14:20:00,33.46,33.56,33.46,33.52,58000.0,28.1751,28.2593,28.1751,28.2256,58000.0
2012-07-25 14:30:00,33.52,33.59,33.5,33.56,53000.0,28.2256,28.2846,28.2088,28.2593,53000.0
2012-07-25 14:40:00,33.55,33.56,33.46,33.46,99800.0,28.2509,28.2593,28.1751,28.1751,99800.0
2012-07-25 14:50:00,33.47,33.49,33.37,33.38,89000.0,28.1835,28.2004,28.0993,28.1077,89000.0
2012-07-25 15:00:00,33.38,33.38,33.33,33.33,104400.0,28.1077,28.1077,28.0656,28.0656,104400.0
2012-07-25 15:10:00,33.34,33.34,33.28,33.33,76000.0,28.0741,28.0741,28.0235,28.0656,76000.0
2012-07-25 15:20:00,33.32,33.36,33.29,33.35,57000.0,28.0572,28.0909,28.0319,28.0825,57000.0
2012-07-25 15:30:00,33.35,33.35,33.29,33.35,68000.0,28.0825,28.0825,28.0319,28.0825,68000.0
2012-07-25 15:40:00,33.35,33.38,33.27,33.28,95400.0,28.0825,28.1077,28.0151,28.0235,95400.0
2012-07-25 15:50:00,33.27,33.35,33.27,33.34,168600.0,28.0151,28.0825,28.0151,28.0741,168600.0
2012-07-26 09:30:00,33.0,33.37,32.75,33.34,251200.0,27.7878,28.0993,27.5772,28.0741,251200.0
2012-07-26 09:40:00,33.35,33.52,33.29,33.4,112800.0,28.0825,28.2256,28.0319,28.1246,112800.0
2012-07-26 09:50:00,33.41,33.55,33.41,33.48,83800.0,28.133,28.2509,28.133,28.1919,83800.0
2012-07-26 10:00:00,33.48,33.55,33.39,33.49,99000.0,28.1919,28.2509,28.1162,28.2004,99000.0
2012-07-26 10:10:00,33.5,33.52,33.36,33.37,219400.0,28.2088,28.2256,28.0909,28.0993,219400.0
2012-07-26 10:20:00,33.38,33.44,33.34,33.34,69400.0,28.1077,28.1583,28.0741,28.0741,69400.0
2012-07-26 10:30:00,33.35,33.38,33.18,33.18,74200.0,28.0825,28.1077,27.9393,27.9393,74200.0
2012-07-26 10:40:00,33.19,33.22,33.1,33.13,114800.0,27.9477,27.973,27.872,27.8972,114800.0
2012-07-26 10:50:00,33.13,33.15,33.05,33.07,46400.0,27.8972,27.9141,27.8299,27.8467,46400.0
2012-07-26 11:00:00,33.07,33.07,32.98,33.06,88000.0,27.8467,27.8467,27.7709,27.8383,88000.0
2012-07-26 11:10:00,33.06,33.07,33.04,33.05,104800.0,27.8383,27.8467,27.8214,27.8299,104800.0
2012-07-26 11:20:00,33.05,33.05,32.96,33.04,138000.0,27.8299,27.8299,27.7541,27.8214,138000.0
2012-07-26 11:30:00,33.03,33.05,32.98,32.98,77000.0,27.813,27.8299,27.7709,27.7709,77000.0
2012-07-26 11:40:00,32.99,33.01,32.92,32.94,116600.0,27.7793,27.7962,27.7204,27.7372,116600.0
2012-07-26 11:50:00,32.94,32.95,32.85,32.88,126400.0,27.7372,27.7457,27.6614,27.6867,126400.0
2012-07-26 12:00:00,32.87,32.94,32.86,32.88,101200.0,27.6783,27.7372,27.6699,27.6867,101200.0
2012-07-26 12:10:00,32.88,32.98,32.86,32.97,99800.0,27.6867,27.7709,27.6699,27.7625,99800.0
2012-07-26 12:20:00,32.98,33.05,32.96,33.02,103200.0,27.7709,27.8299,27.7541,27.8046,103200.0
2012-07-26 12:30:00,33.02,33.05,32.98,33.02,166200.0,27.8046,27.8299,27.7709,27.8046,166200.0
2012-07-26 12:40:00,33.03,33.04,32.97,33.0,97400.0,27.813,27.8214,27.7625,27.7878,97400.0
2012-07-26 12:50:00,33.01,33.04,32.97,33.02,98800.0,27.7962,27.8214,27.7625,27.8046,98800.0
2012-07-26 13:00:00,33.02,33.05,33.0,33.04,120200.0,27.8046,27.8299,27.7878,27.8214,120200.0
2012-07-26 13:10:00,33.03,33.05,32.99,33.02,58200.0,27.813,27.8299,27.7793,27.8046,58200.0
2012-07-26 13:20:00,33.02,33.05,33.01,33.02,155000.0,27.8046,27.8299,27.7962,27.8046,155000.0
2012-07-26 13:30:00,33.02,33.05,33.0,33.03,116200.0,27.8046,27.8299,27.7878,27.813,116200.0
2012-07-26 13:40:00,33.02,33.04,32.99,33.02,39000.0,27.8046,27.8214,27.7793,27.8046,39000.0
2012-07-26 13:50:00,33.02,33.02,32.95,33.02,98800.0,27.8046,27.8046,27.7457,27.8046,98800.0
2012-07-26 14:00:00,33.02,33.15,33.02,33.14,88800.0,27.8046,27.9141,27.8046,27.9056,88800.0
2012-07-26 14:10:00,33.15,33.16,33.1,33.12,39400.0,27.9141,27.9225,27.872,27.8888,39400.0
2012-07-26 14:20:00,33.12,33.19,33.1,33.18,32000.0,27.8888,27.9477,27.872,27.9393,32000.0
2012-07-26 14:30:00,33.18,33.22,33.16,33.2,39600.0,27.9393,27.973,27.9225,27.9562,39600.0
2012-07-26 14:40:00,33.2,33.23,33.18,33.23,33400.0,27.9562,27.9814,27.9393,27.9814,33400.0
2012-07-26 14:50:00,33.22,33.27,33.21,33.23,40200.0,27.973,28.0151,27.9646,27.9814,40200.0
2012-07-26 15:00:00,33.23,33.27,33.21,33.21,47000.0,27.9814,28.0151,27.9646,27.9646,47000.0
2012-07-26 15:10:00,33.21,33.24,33.16,33.17,71800.0,27.9646,27.9898,27.9225,27.9309,71800.0
2012-07-26 15:20:00,33.17,33.24,33.15,33.23,87200.0,27.9309,27.9898,27.9141,27.9814,87200.0
2012-07-26 15:30:00,33.24,33.32,33.2,33.3,110200.0,27.9898,28.0572,27.9562,28.0404,110200.0
2012-07-26 15:40:00,33.3,33.37,33.3,33.32,177200.0,28.0404,28.0993,28.0404,28.0572,177200.0
2012-07-26 15:50:00,33.32,33.34,33.24,33.24,265200.0,28.0572,28.0741,27.9898,27.9898,265200.0
2012-07-27 09:30:00,33.49,33.63,33.34,33.62,212600.0,28.2004,28.3182,28.0741,28.3098,212600.0
2012-07-27 09:40:00,33.62,33.62,33.39,33.42,154800.0,28.3098,28.3098,28.1162,28.1414,154800.0
2012-07-27 09:50:00,33.42,33.76,33.41,33.73,260800.0,28.1414,28.4277,28.133,28.4025,260800.0
2012-07-27 10:00:00,33.74,33.8,33.67,33.72,129400.0,28.4109,28.4614,28.3519,28.394,129400.0
2012-07-27 10:10:00,33.72,33.9,33.7,33.9,117400.0,28.394,28.5456,28.3772,28.5456,117400.0
2012-07-27 10:20:00,33.89,33.95,33.76,33.76,120800.0,28.5372,28.5877,28.4277,28.4277,120800.0
2012-07-27 10:30:00,33.77,33.8,33.72,33.72,75000.0,28.4361,28.4614,28.394,28.394,75000.0
2012-07-27 10:40:00,33.72,33.75,33.66,33.68,126600.0,28.394,28.4193,28.3435,28.3604,126600.0
2012-07-27 10:50:00,33.67,33.75,33.63,33.7,79400.0,28.3519,28.4193,28.3182,28.3772,79400.0
2012-07-27 11:00:00,33.7,33.74,33.63,33.63,82000.0,28.3772,28.4109,28.3182,28.3182,82000.0
2012-07-27 11:10:00,33.62,33.7,33.56,33.7,83600.0,28.3098,28.3772,28.2593,28.3772,83600.0
2012-07-27 11:20:00,33.71,33.73,33.63,33.66,55200.0,28.3856,28.4025,28.3182,28.3435,55200.0
2012-07-27 11:30:00,33.65,33.73,33.63,33.63,30800.0,28.3351,28.4025,28.3182,28.3182,30800.0
2012-07-27 11:40:00,33.63,33.68,33.6,33.65,70400.0,28.3182,28.3604,28.293,28.3351,70400.0
2012-07-27 11:50:00,33.65,33.71,33.65,33.65,28200.0,28.3351,28.3856,28.3351,28.3351,28200.0
2012-07-27 12:00:00,33.65,33.65,33.6,33.63,41400.0,28.3351,28.3351,28.293,28.3182,41400.0
2012-07-27 12:10:00,33.63,33.67,33.53,33.55,75400.0,28.3182,28.3519,28.234,28.2509,75400.0
2012-07-27 12:20:00,33.56,33.64,33.56,33.64,47200.0,28.2593,28.3267,28.2593,28.3267,47200.0
2012-07-27 12:30:00,33.64,33.7,33.63,33.63,38800.0,28.3267,28.3772,28.3182,28.3182,38800.0
2012-07-27 12:40:00,33.64,33.66,33.63,33.63,20200.0,28.3267,28.3435,28.3182,28.3182,20200.0
2012-07-27 12:50:00,33.63,33.69,33.59,33.68,36600.0,28.3182,28.3688,28.2846,28.3604,36600.0
2012-07-27 13:00:00,33.67,33.68,33.63,33.65,72000.0,28.3519,28.3604,28.3182,28.3351,72000.0
2012-07-27 13:10:00,33.64,33.73,33.62,33.7,52200.0,28.3267,28.4025,28.3098,28.3772,52200.0
2012-07-27 13:20:00,33.71,33.82,33.66,33.76,150000.0,28.3856,28.4782,28.3435,28.4277,150000.0
2012-07-27 13:30:00,33.78,33.85,33.73,33.84,122200.0,28.4446,28.5035,28.4025,28.4951,122200.0
2012-07-27 13:40:00,33.82,33.85,33.7,33.73,96600.0,28.4782,28.5035,28.3772,28.4025,96600.0
2012-07-27 13:50:00,33.72,33.77,33.69,33.74,63600.0,28.394,28.4361,28.3688,28.4109,63600.0
2012-07-27 14:00:00,33.74,33.8,33.71,33.75,59000.0,28.4109,28.4614,28.3856,28.4193,59000.0
2012-07-27 14:10:00,33.74,33.74,33.62,33.62,76400.0,28.4109,28.4109,28.3098,28.3098,76400.0
2012-07-27 14:20:00,33.63,33.71,33.63,33.71,56200.0,28.3182,28.3856,28.3182,28.3856,56200.0
2012-07-27 14:30:00,33.71,33.75,33.68,33.68,43600.0,28.3856,28.4193,28.3604,28.3604,43600.0
2012-07-27 14:40:00,33.69,33.71,33.66,33.7,62200.0,28.3688,28.3856,28.3435,28.3772,62200.0
2012-07-27 14:50:00,33.7,33.73,33.63,33.63,73800.0,28.3772,28.4025,28.3182,28.3182,73800.0
2012-07-27 15:00:00,33.63,33.7,33.63,33.69,84800.0,28.3182,28.3772,28.3182,28.3688,84800.0
2012-07-27 15:10:00,33.69,33.71,33.66,33.68,76600.0,28.3688,28.3856,28.3435,28.3604,76600.0
2012-07-27 15:20:00,33.68,33.72,33.63,33.71,105400.0,28.3604,28.394,28.3182,28.3856,105400.0
2012-07-27 15:30:00,33.7,33.7,33.63,33.64,145600.0,28.3772,28.3772,28.3182,28.3267,145600.0
2012-07-27 15:40:00,33.64,33.69,33.63,33.64,130400.0,28.3267,28.3688,28.3182,28.3267,130400.0
2012-07-27 15:50:00,33.64,33.67,33.56,33.63,297200.0,28.3267,28.3519,28.2593,28.3182,297200.0
2012-07-30 09:30:00,33.6,33.76,33.6,33.68,123200.0,28.293,28.4277,28.293,28.3604,123200.0
2012-07-30 09:40:00,33.69,33.75,33.67,33.74,67200.0,28.3688,28.4193,28.3519,28.4109,67200.0
2012-07-30 09:50:00,33.74,33.76,33.64,33.72,84600.0,28.4109,28.4277,28.3267,28.394,84600.0
2012-07-30 10:00:00,33.72,33.76,33.67,33.69,94000.0,28.394,28.4277,28.3519,28.3688,94000.0
2012-07-30 10:10:00,33.69,33.73,33.66,33.69,63400.0,28.3688,28.4025,28.3435,28.3688,63400.0
2012-07-30 10:20:00,33.7,33.76,33.68,33.74,61800.0,28.3772,28.4277,28.3604,28.4109,61800.0
2012-07-30 10:30:00,33.74,33.76,33.69,33.7,116200.0,28.4109,28.4277,28.3688,28.3772,116200.0
2012-07-30 10:40:00,33.7,33.7,33.54,33.57,91600.0,28.3772,28.3772,28.2425,28.2677,91600.0
2012-07-30 10:50:00,33.58,33.6,33.48,33.49,79400.0,28.2761,28.293,28.1919,28.2004,79400.0
2012-07-30 11:00:00,33.49,33.57,33.49,33.56,55400.0,28.2004,28.2677,28.2004,28.2593,55400.0
2012-07-30 11:10:00,33.56,33.6,33.52,33.54,83200.0,28.2593,28.293,28.2256,28.2425,83200.0
2012-07-30 11:20:00,33.54,33.61,33.52,33.59,143400.0,28.2425,28.3014,28.2256,28.2846,143400.0
2012-07-30 11:30:00,33.6,33.62,33.55,33.6,49200.0,28.293,28.3098,28.2509,28.293,49200.0
2012-07-30 11:40:00,33.6,33.62,33.54,33.59,33800.0,28.293,28.3098,28.2425,28.2846,33800.0
2012-07-30 11:50:00,33.59,33.65,33.57,33.62,35200.0,28.2846,28.3351,28.2677,28.3098,35200.0
2012-07-30 12:00:00,33.62,33.62,33.55,33.59,47200.0,28.3098,28.3098,28.2509,28.2846,47200.0
2012-07-30 12:10:00,33.59,33.64,33.59,33.6,35000.0,28.2846,28.3267,28.2846,28.293,35000.0
2012-07-30 12:20:00,33.62,33.66,33.59,33.65,34000.0,28.3098,28.3435,28.2846,28.3351,34000.0
2012-07-30 12:30:00,33.65,33.65,33.61,33.64,24800.0,28.3351,28.3351,28.3014,28.3267,24800.0
2012-07-30 12:40:00,33.63,33.68,33.61,33.61,101800.0,28.3182,28.3604,28.3014,28.3014,101800.0
2012-07-30 12:50:00,33.63,33.71,33.6,33.64,144800.0,28.3182,28.3856,28.293,28.3267,144800.0
2012-07-30 13:00:00,33.66,33.68,33.62,33.67,46600.0,28.3435,28.3604,28.3098,28.3519,46600.0
2012-07-30 13:10:00,33.68,33.69,33.63,33.67,39000.0,28.3604,28.3688,28.3182,28.3519,39000.0
2012-07-30 13:20:00,33.67,33.71,33.65,33.65,59000.0,28.3519,28.3856,28.3351,28.3351,59000.0
2012-07-30 13:30:00,33.65,33.72,33.64,33.68,30400.0,28.3351,28.394,28.3267,28.3604,30400.0
2012-07-30 13:40:00,33.67,33.67,33.61,33.61,41600.0,28.3519,28.3519,28.3014,28.3014,41600.0
2012-07-30 13:50:00,33.62,33.64,33.58,33.6,27200.0,28.3098,28.3267,28.2761,28.293,27200.0
2012-07-30 14:00:00,33.59,33.6,33.56,33.58,31600.0,28.2846,28.293,28.2593,28.2761,31600.0
2012-07-30 14:10:00,33.57,33.62,33.55,33.56,51000.0,28.2677,28.3098,28.2509,28.2593,51000.0
2012-07-30 14:20:00,33.56,33.59,33.47,33.49,59200.0,28.2593,28.2846,28.1835,28.2004,59200.0
2012-07-30 14:30:00,33.5,33.51,33.43,33.44,43400.0,28.2088,28.2172,28.1498,28.1583,43400.0
2012-07-30 14:40:00,33.45,33.52,33.45,33.51,23000.0,28.1667,28.2256,28.1667,28.2172,23000.0
2012-07-30 14:50:00,33.52,33.52,33.49,33.52,26800.0,28.2256,28.2256,28.2004,28.2256,26800.0
2012-07-30 15:00:00,33.52,33.53,33.45,33.45,32800.0,28.2256,28.234,28.1667,28.1667,32800.0
2012-07-30 15:10:00,33.45,33.49,33.43,33.49,44800.0,28.1667,28.2004,28.1498,28.2004,44800.0
2012-07-30 15:20:00,33.48,33.51,33.47,33.49,34000.0,28.1919,28.2172,28.1835,28.2004,34000.0
2012-07-30 15:30:00,33.51,33.53,33.46,33.46,60400.0,28.2172,28.234,28.1751,28.1751,60400.0
2012-07-30 15:40:00,33.46,33.58,33.46,33.57,166600.0,28.1751,28.2761,28.1751,28.2677,166600.0
2012-07-30 15:50:00,33.57,33.58,33.52,33.55,206400.0,28.2677,28.2761,28.2256,28.2509,206400.0
2012-07-31 09:30:00,33.52,33.55,33.26,33.4,99600.0,28.2256,28.2509,28.0067,28.1246,99600.0
2012-07-31 09:40:00,33.43,33.59,33.4,33.53,123600.0,28.1498,28.2846,28.1246,28.234,123600.0
2012-07-31 09:50:00,33.53,33.63,33.49,33.6,156600.0,28.234,28.3182,28.2004,28.293,156600.0
2012-07-31 10:00:00,33.6,33.66,33.37,33.4,89600.0,28.293,28.3435,28.0993,28.1246,89600.0
2012-07-31 10:10:00,33.38,33.48,33.31,33.43,63600.0,28.1077,28.1919,28.0488,28.1498,63600.0
2012-07-31 10:20:00,33.42,33.52,33.4,33.43,43000.0,28.1414,28.2256,28.1246,28.1498,43000.0
2012-07-31 10:30:00,33.44,33.48,33.35,33.38,47000.0,28.1583,28.1919,28.0825,28.1077,47000.0
2012-07-31 10:40:00,33.38,33.45,33.35,33.39,35800.0,28.1077,28.1667,28.0825,28.1162,35800.0
2012-07-31 10:50:00,33.41,33.46,33.33,33.35,48800.0,28.133,28.1751,28.0656,28.0825,48800.0
2012-07-31 11:00:00,33.36,33.36,33.23,33.24,50600.0,28.0909,28.0909,27.9814,27.9898,50600.0
2012-07-31 11:10:00,33.24,33.29,33.22,33.25,160200.0,27.9898,28.0319,27.973,27.9983,160200.0
2012-07-31 11:20:00,33.26,33.3,33.23,33.27,60200.0,28.0067,28.0404,27.9814,28.0151,60200.0
2012-07-31 11:30:00,33.27,33.29,33.21,33.25,50400.0,28.0151,28.0319,27.9646,27.9983,50400.0
2012-07-31 11:40:00,33.26,33.32,33.26,33.3,45000.0,28.0067,28.0572,28.0067,28.0404,45000.0
2012-07-31 11:50:00,33.3,33.35,33.3,33.34,20800.0,28.0404,28.0825,28.0404,28.0741,20800.0
2012-07-31 12:00:00,33.34,33.34,33.24,33.27,69200.0,28.0741,28.0741,27.9898,28.0151,69200.0
2012-07-31 12:10:00,33.27,33.29,33.23,33.26,61200.0,28.0151,28.0319,27.9814,28.0067,61200.0
2012-07-31 12:20:00,33.26,33.32,33.26,33.29,33200.0,28.0067,28.0572,28.0067,28.0319,33200.0
2012-07-31 12:30:00,33.29,33.31,33.26,33.28,74600.0,28.0319,28.0488,28.0067,28.0235,74600.0
2012-07-31 12:40:00,33.27,33.29,33.22,33.24,33600.0,28.0151,28.0319,27.973,27.9898,33600.0
2012-07-31 12:50:00,33.23,33.25,33.19,33.2,83800.0,27.9814,27.9983,27.9477,27.9562,83800.0
2012-07-31 13:00:00,33.2,33.23,33.15,33.21,37600.0,27.9562,27.9814,27.9141,27.9646,37600.0
2012-07-31 13:10:00,33.21,33.22,33.18,33.21,38600.0,27.9646,27.973,27.9393,27.9646,38600.0
2012-07-31 13:20:00,33.19,33.27,33.19,33.26,66200.0,27.9477,28.0151,27.9477,28.0067,66200.0
2012-07-31 13:30:00,33.28,33.29,33.24,33.24,130200.0,28.0235,28.0319,27.9898,27.9898,130200.0
2012-07-31 13:40:00,33.24,33.29,33.24,33.26,52000.0,27.9898,28.0319,27.9898,28.0067,52000.0
2012-07-31 13:50:00,33.26,33.29,33.26,33.27,51400.0,28.0067,28.0319,28.0067,28.0151,51400.0
2012-07-31 14:00:00,33.27,33.32,33.26,33.31,55000.0,28.0151,28.0572,28.0067,28.0488,55000.0
2012-07-31 14:10:00,33.31,33.34,33.31,33.32,34200.0,28.0488,28.0741,28.0488,28.0572,34200.0
2012-07-31 14:20:00,33.33,33.4,33.33,33.37,52200.0,28.0656,28.1246,28.0656,28.0993,52200.0
2012-07-31 14:30:00,33.38,33.43,33.37,33.4,214400.0,28.1077,28.1498,28.0993,28.1246,214400.0
2012-07-31 14:40:00,33.38,33.44,33.38,33.42,54600.0,28.1077,28.1583,28.1077,28.1414,54600.0
2012-07-31 14:50:00,33.42,33.45,33.36,33.36,82000.0,28.1414,28.1667,28.0909,28.0909,82000.0
2012-07-31 15:00:00,33.36,33.38,33.34,33.38,58000.0,28.0909,28.1077,28.0741,28.1077,58000.0
2012-07-31 15:10:00,33.38,33.38,33.35,33.37,79200.0,28.1077,28.1077,28.0825,28.0993,79200.0
2012-07-31 15:20:00,33.37,33.37,33.33,33.35,49200.0,28.0993,28.0993,28.0656,28.0825,49200.0
2012-07-31 15:30:00,33.36,33.37,33.24,33.24,93200.0,28.0909,28.0993,27.9898,27.9898,93200.0
2012-07-31 15:40:00,33.24,33.3,33.24,33.27,115800.0,27.9898,28.0404,27.9898,28.0151,115800.0
2012-07-31 15:50:00,33.27,33.31,33.22,33.22,376000.0,28.0151,28.0488,27.973,27.973,376000.0
2012-08-01 09:30:00,33.46,33.46,33.21,33.35,173800.0,28.1751,28.1751,27.9646,28.0825,173800.0
2012-08-01 09:40:00,33.37,33.42,33.26,33.33,186800.0,28.0993,28.1414,28.0067,28.0656,186800.0
2012-08-01 09:50:00,33.33,33.35,33.2,33.2,75400.0,28.0656,28.0825,27.9562,27.9562,75400.0
2012-08-01 10:00:00,33.21,33.37,33.19,33.35,185000.0,27.9646,28.0993,27.9477,28.0825,185000.0
2012-08-01 10:10:00,33.35,33.35,33.1,33.15,99200.0,28.0825,28.0825,27.872,27.9141,99200.0
2012-08-01 10:20:00,33.15,33.23,33.1,33.23,188000.0,27.9141,27.9814,27.872,27.9814,188000.0
2012-08-01 10:30:00,33.21,33.27,33.11,33.24,97600.0,27.9646,28.0151,27.8804,27.9898,97600.0
2012-08-01 10:40:00,33.23,33.35,33.22,33.31,64200.0,27.9814,28.0825,27.973,28.0488,64200.0
2012-08-01 10:50:00,33.3,33.35,33.27,33.31,90000.0,28.0404,28.0825,28.0151,28.0488,90000.0
2012-08-01 11:00:00,33.32,33.33,33.25,33.31,39000.0,28.0572,28.0656,27.9983,28.0488,39000.0
2012-08-01 11:10:00,33.31,33.31,33.2,33.21,23000.0,28.0488,28.0488,27.9562,27.9646,23000.0
2012-08-01 11:20:00,33.21,33.26,33.2,33.24,24400.0,27.9646,28.0067,27.9562,27.9898,24400.0
2012-08-01 11:30:00,33.24,33.29,33.23,33.26,63000.0,27.9898,28.0319,27.9814,28.0067,63000.0
2012-08-01 11:40:00,33.26,33.31,33.25,33.29,70200.0,28.0067,28.0488,27.9983,28.0319,70200.0
2012-08-01 11:50:00,33.29,33.31,33.25,33.25,30400.0,28.0319,28.0488,27.9983,27.9983,30400.0
2012-08-01 12:00:00,33.26,33.27,33.25,33.25,32800.0,28.0067,28.0151,27.9983,27.9983,32800.0
2012-08-01 12:10:00,33.25,33.29,33.22,33.26,39600.0,27.9983,28.0319,27.973,28.0067,39600.0
2012-08-01 12:20:00,33.26,33.26,33.19,33.2,28600.0,28.0067,28.0067,27.9477,27.9562,28600.0
2012-08-01 12:30:00,33.2,33.2,33.13,33.15,31600.0,27.9562,27.9562,27.8972,27.9141,31600.0
2012-08-01 12:40:00,33.16,33.2,33.15,33.18,34800.0,27.9225,27.9562,27.9141,27.9393,34800.0
2012-08-01 12:50:00,33.18,33.2,33.16,33.17,28800.0,27.9393,27.9562,27.9225,27.9309,28800.0
2012-08-01 13:00:00,33.18,33.24,33.16,33.2,35400.0,27.9393,27.9898,27.9225,27.9562,35400.0
2012-08-01 13:10:00,33.2,33.21,33.14,33.17,46400.0,27.9562,27.9646,27.9056,27.9309,46400.0
2012-08-01 13:20:00,33.16,33.16,33.08,33.12,46200.0,27.9225,27.9225,27.8551,27.8888,46200.0
2012-08-01 13:30:00,33.11,33.11,33.08,33.09,30200.0,27.8804,27.8804,27.8551,27.8635,30200.0
2012-08-01 13:40:00,33.09,33.17,33.09,33.13,17800.0,27.8635,27.9309,27.8635,27.8972,17800.0
2012-08-01 13:50:00,33.13,33.16,33.12,33.12,43000.0,27.8972,27.9225,27.8888,27.8888,43000.0
2012-08-01 14:00:00,33.13,33.13,33.04,33.08,55200.0,27.8972,27.8972,27.8214,27.8551,55200.0
2012-08-01 14:10:00,33.08,33.08,32.87,32.92,104000.0,27.8551,27.8551,27.6783,27.7204,104000.0
2012-08-01 14:20:00,32.91,33.08,32.88,33.06,99000.0,27.712,27.8551,27.6867,27.8383,99000.0
2012-08-01 14:30:00,33.06,33.09,33.03,33.05,87800.0,27.8383,27.8635,27.813,27.8299,87800.0
2012-08-01 14:40:00,33.04,33.07,33.01,33.02,74600.0,27.8214,27.8467,27.7962,27.8046,74600.0
2012-08-01 14:50:00,33.04,33.07,32.96,33.03,82400.0,27.8214,27.8467,27.7541,27.813,82400.0
2012-08-01 15:00:00,33.04,33.12,32.99,33.1,70200.0,27.8214,27.8888,27.7793,27.872,70200.0
2012-08-01 15:10:00,33.1,33.17,33.1,33.16,108200.0,27.872,27.9309,27.872,27.9225,108200.0
2012-08-01 15:20:00,33.15,33.21,33.13,33.19,196200.0,27.9141,27.9646,27.8972,27.9477,196200.0
2012-08-01 15:30:00,33.18,33.2,33.12,33.14,161200.0,27.9393,27.9562,27.8888,27.9056,161200.0
2012-08-01 15:40:00,33.15,33.15,33.05,33.08,256600.0,27.9141,27.9141,27.8299,27.8551,256600.0
2012-08-01 15:50:00,33.08,33.1,33.02,33.05,307000.0,27.8551,27.872,27.8046,27.8299,307000.0
2012-08-02 09:30:00,33.03,33.3,32.76,33.21,251400.0,27.813,28.0404,27.5857,27.9646,251400.0
2012-08-02 09:40:00,33.21,33.42,33.2,33.34,264200.0,27.9646,28.1414,27.9562,28.0741,264200.0
2012-08-02 09:50:00,33.35,33.37,33.21,33.23,201600.0,28.0825,28.0993,27.9646,27.9814,201600.0
2012-08-02 10:00:00,33.21,33.32,33.13,33.28,225200.0,27.9646,28.0572,27.8972,28.0235,225200.0
2012-08-02 10:10:00,33.28,33.28,33.1,33.14,244800.0,28.0235,28.0235,27.872,27.9056,244800.0
2012-08-02 10:20:00,33.14,33.23,33.1,33.15,123600.0,27.9056,27.9814,27.872,27.9141,123600.0
2012-08-02 10:30:00,33.16,33.24,33.1,33.15,100200.0,27.9225,27.9898,27.872,27.9141,100200.0
2012-08-02 10:40:00,33.15,33.32,33.13,33.32,101000.0,27.9141,28.0572,27.8972,28.0572,101000.0
2012-08-02 10:50:00,33.32,33.45,33.21,33.32,191400.0,28.0572,28.1667,27.9646,28.0572,191400.0
2012-08-02 11:00:00,33.32,33.33,33.17,33.22,75000.0,28.0572,28.0656,27.9309,27.973,75000.0
2012-08-02 11:10:00,33.21,33.25,33.15,33.18,101400.0,27.9646,27.9983,27.9141,27.9393,101400.0
2012-08-02 11:20:00,33.17,33.2,33.09,33.2,120200.0,27.9309,27.9562,27.8635,27.9562,120200.0
2012-08-02 11:30:00,33.2,33.2,33.06,33.09,75000.0,27.9562,27.9562,27.8383,27.8635,75000.0
2012-08-02 11:40:00,33.09,33.13,32.98,32.99,76400.0,27.8635,27.8972,27.7709,27.7793,76400.0
2012-08-02 11:50:00,33.0,33.07,32.92,33.06,71600.0,27.7878,27.8467,27.7204,27.8383,71600.0
2012-08-02 12:00:00,33.06,33.14,33.04,33.1,57200.0,27.8383,27.9056,27.8214,27.872,57200.0
2012-08-02 12:10:00,33.11,33.13,33.06,33.12,44400.0,27.8804,27.8972,27.8383,27.8888,44400.0
2012-08-02 12:20:00,33.1,33.17,33.09,33.12,64600.0,27.872,27.9309,27.8635,27.8888,64600.0
2012-08-02 12:30:00,33.13,33.13,33.0,33.08,86000.0,27.8972,27.8972,27.7878,27.8551,86000.0
2012-08-02 12:40:00,33.08,33.1,33.04,33.05,44000.0,27.8551,27.872,27.8214,27.8299,44000.0
2012-08-02 12:50:00,33.06,33.1,33.02,33.08,38000.0,27.8383,27.872,27.8046,27.8551,38000.0
2012-08-02 13:00:00,33.08,33.13,33.05,33.13,41000.0,27.8551,27.8972,27.8299,27.8972,41000.0
2012-08-02 13:10:00,33.14,33.18,33.1,33.15,57600.0,27.9056,27.9393,27.872,27.9141,57600.0
2012-08-02 13:20:00,33.15,33.19,33.11,33.18,50800.0,27.9141,27.9477,27.8804,27.9393,50800.0
2012-08-02 13:30:00,33.19,33.2,33.13,33.16,44000.0,27.9477,27.9562,27.8972,27.9225,44000.0
2012-08-02 13:40:00,33.15,33.21,33.15,33.18,52200.0,27.9141,27.9646,27.9141,27.9393,52200.0
2012-08-02 13:50:00,33.17,33.22,33.16,33.16,45200.0,27.9309,27.973,27.9225,27.9225,45200.0
2012-08-02 14:00:00,33.16,33.17,33.12,33.14,51200.0,27.9225,27.9309,27.8888,27.9056,51200.0
2012-08-02 14:10:00,33.13,33.14,33.08,33.11,75400.0,27.8972,27.9056,27.8551,27.8804,75400.0
2012-08-02 14:20:00,33.12,33.17,33.08,33.08,112600.0,27.8888,27.9309,27.8551,27.8551,112600.0
2012-08-02 14:30:00,33.08,33.14,33.07,33.12,85600.0,27.8551,27.9056,27.8467,27.8888,85600.0
2012-08-02 14:40:00,33.12,33.13,33.06,33.08,86600.0,27.8888,27.8972,27.8383,27.8551,86600.0
2012-08-02 14:50:00,33.08,33.09,32.97,32.97,214400.0,27.8551,27.8635,27.7625,27.7625,214400.0
2012-08-02 15:00:00,32.98,33.08,32.98,33.07,97600.0,27.7709,27.8551,27.7709,27.8467,97600.0
2012-08-02 15:10:00,33.07,33.1,33.03,33.1,96400.0,27.8467,27.872,27.813,27.872,96400.0
2012-08-02 15:20:00,33.1,33.16,33.06,33.11,116000.0,27.872,27.9225,27.8383,27.8804,116000.0
2012-08-02 15:30:00,33.11,33.19,33.1,33.18,92800.0,27.8804,27.9477,27.872,27.9393,92800.0
2012-08-02 15:40:00,33.18,33.18,33.11,33.15,254000.0,27.9393,27.9393,27.8804,27.9141,254000.0
2012-08-02 15:50:00,33.15,33.16,33.11,33.13,381000.0,27.9141,27.9225,27.8804,27.8972,381000.0
2012-08-03 09:30:00,33.54,33.95,33.51,33.62,302000.0,28.2425,28.5877,28.2172,28.3098,302000.0
2012-08-03 09:40:00,33.62,33.72,33.54,33.72,80800.0,28.3098,28.394,28.2425,28.394,80800.0
2012-08-03 09:50:00,33.71,33.88,33.68,33.88,81400.0,28.3856,28.5288,28.3604,28.5288,81400.0
2012-08-03 10:00:00,33.87,33.91,33.77,33.81,215600.0,28.5203,28.554,28.4361,28.4698,215600.0
2012-08-03 10:10:00,33.82,33.84,33.77,33.81,101600.0,28.4782,28.4951,28.4361,28.4698,101600.0
2012-08-03 10:20:00,33.82,33.85,33.77,33.83,139800.0,28.4782,28.5035,28.4361,28.4867,139800.0
2012-08-03 10:30:00,33.83,33.83,33.73,33.75,150600.0,28.4867,28.4867,28.4025,28.4193,150600.0
2012-08-03 10:40:00,33.75,33.85,33.73,33.79,195000.0,28.4193,28.5035,28.4025,28.453,195000.0
2012-08-03 10:50:00,33.79,33.83,33.77,33.79,93600.0,28.453,28.4867,28.4361,28.453,93600.0
2012-08-03 11:00:00,33.79,33.81,33.76,33.77,72800.0,28.453,28.4698,28.4277,28.4361,72800.0
2012-08-03 11:10:00,33.77,33.87,33.77,33.84,100000.0,28.4361,28.5203,28.4361,28.4951,100000.0
2012-08-03 11:20:00,33.84,33.89,33.82,33.84,109800.0,28.4951,28.5372,28.4782,28.4951,109800.0
2012-08-03 11:30:00,33.84,33.88,33.82,33.85,70000.0,28.4951,28.5288,28.4782,28.5035,70000.0
2012-08-03 11:40:00,33.85,33.87,33.81,33.85,45400.0,28.5035,28.5203,28.4698,28.5035,45400.0
2012-08-03 11:50:00,33.85,33.87,33.83,33.85,84600.0,28.5035,28.5203,28.4867,28.5035,84600.0
2012-08-03 12:00:00,33.85,33.88,33.84,33.85,83600.0,28.5035,28.5288,28.4951,28.5035,83600.0
2012-08-03 12:10:00,33.85,33.86,33.82,33.85,38200.0,28.5035,28.5119,28.4782,28.5035,38200.0
2012-08-03 12:20:00,33.85,33.93,33.85,33.91,49200.0,28.5035,28.5709,28.5035,28.554,49200.0
2012-08-03 12:30:00,33.92,33.96,33.88,33.96,49800.0,28.5624,28.5961,28.5288,28.5961,49800.0
2012-08-03 12:40:00,33.96,33.98,33.93,33.98,48800.0,28.5961,28.613,28.5709,28.613,48800.0
2012-08-03 12:50:00,33.98,34.03,33.98,33.99,68000.0,28.613,28.6551,28.613,28.6214,68000.0
2012-08-03 13:00:00,34.01,34.02,33.96,33.99,45800.0,28.6382,28.6466,28.5961,28.6214,45800.0
2012-08-03 13:10:00,33.99,34.02,33.98,34.01,61200.0,28.6214,28.6466,28.613,28.6382,61200.0
2012-08-03 13:20:00,34.01,34.05,34.01,34.05,40400.0,28.6382,28.6719,28.6382,28.6719,40400.0
2012-08-03 13:30:00,34.04,34.11,34.03,34.08,103800.0,28.6635,28.7224,28.6551,28.6972,103800.0
2012-08-03 13:40:00,34.09,34.12,34.08,34.1,54800.0,28.7056,28.7309,28.6972,28.714,54800.0
2012-08-03 13:50:00,34.09,34.1,34.01,34.02,64200.0,28.7056,28.714,28.6382,28.6466,64200.0
2012-08-03 14:00:00,34.02,34.05,34.0,34.02,72000.0,28.6466,28.6719,28.6298,28.6466,72000.0
2012-08-03 14:10:00,34.02,34.09,34.02,34.08,72400.0,28.6466,28.7056,28.6466,28.6972,72400.0
2012-08-03 14:20:00,34.07,34.1,34.04,34.06,67000.0,28.6888,28.714,28.6635,28.6803,67000.0
2012-08-03 14:30:00,34.06,34.08,34.01,34.02,60400.0,28.6803,28.6972,28.6382,28.6466,60400.0
2012-08-03 14:40:00,34.02,34.02,33.97,33.99,54800.0,28.6466,28.6466,28.6045,28.6214,54800.0
2012-08-03 14:50:00,33.99,34.02,33.95,33.97,57800.0,28.6214,28.6466,28.5877,28.6045,57800.0
2012-08-03 15:00:00,33.97,34.05,33.97,34.04,86400.0,28.6045,28.6719,28.6045,28.6635,86400.0
2012-08-03 15:10:00,34.04,34.05,34.01,34.05,93600.0,28.6635,28.6719,28.6382,28.6719,93600.0
2012-08-03 15:20:00,34.04,34.05,34.01,34.02,117000.0,28.6635,28.6719,28.6382,28.6466,117000.0
2012-08-03 15:30:00,34.02,34.04,33.98,34.02,139400.0,28.6466,28.6635,28.613,28.6466,139400.0
2012-08-03 15:40:00,34.02,34.08,33.99,34.08,172200.0,28.6466,28.6972,28.6214,28.6972,172200.0
2012-08-03 15:50:00,34.08,34.09,34.01,34.06,343200.0,28.6972,28.7056,28.6382,28.6803,343200.0
2012-08-06 09:30:00,34.04,34.16,34.01,34.12,140000.0,28.6635,28.7645,28.6382,28.7309,140000.0
2012-08-06 09:40:00,34.12,34.16,34.0,34.02,82000.0,28.7309,28.7645,28.6298,28.6466,82000.0
2012-08-06 09:50:00,34.01,34.04,33.91,33.91,57400.0,28.6382,28.6635,28.554,28.554,57400.0
2012-08-06 10:00:00,33.92,33.97,33.88,33.93,68800.0,28.5624,28.6045,28.5288,28.5709,68800.0
2012-08-06 10:10:00,33.92,33.94,33.88,33.92,84000.0,28.5624,28.5793,28.5288,28.5624,84000.0
2012-08-06 10:20:00,33.91,33.94,33.85,33.93,64200.0,28.554,28.5793,28.5035,28.5709,64200.0
2012-08-06 10:30:00,33.94,33.95,33.79,33.8,97000.0,28.5793,28.5877,28.453,28.4614,97000.0
2012-08-06 10:40:00,33.78,33.81,33.73,33.8,89200.0,28.4446,28.4698,28.4025,28.4614,89200.0
2012-08-06 10:50:00,33.8,33.82,33.75,33.8,72600.0,28.4614,28.4782,28.4193,28.4614,72600.0
2012-08-06 11:00:00,33.81,33.91,33.79,33.88,167000.0,28.4698,28.554,28.453,28.5288,167000.0
2012-08-06 11:10:00,33.87,33.92,33.85,33.88,205600.0,28.5203,28.5624,28.5035,28.5288,205600.0
2012-08-06 11:20:00,33.88,33.95,33.88,33.92,51800.0,28.5288,28.5877,28.5288,28.5624,51800.0
2012-08-06 11:30:00,33.91,33.96,33.9,33.94,69600.0,28.554,28.5961,28.5456,28.5793,69600.0
2012-08-06 11:40:00,33.95,33.96,33.9,33.91,53400.0,28.5877,28.5961,28.5456,28.554,53400.0
2012-08-06 11:50:00,33.91,33.92,33.9,33.9,100000.0,28.554,28.5624,28.5456,28.5456,100000.0
2012-08-06 12:00:00,33.91,33.92,33.88,33.9,158600.0,28.554,28.5624,28.5288,28.5456,158600.0
2012-08-06 12:10:00,33.91,33.92,33.88,33.92,45200.0,28.554,28.5624,28.5288,28.5624,45200.0
2012-08-06 12:20:00,33.92,33.94,33.89,33.9,39000.0,28.5624,28.5793,28.5372,28.5456,39000.0
2012-08-06 12:30:00,33.9,33.95,33.9,33.93,28200.0,28.5456,28.5877,28.5456,28.5709,28200.0
2012-08-06 12:40:00,33.92,33.97,33.91,33.95,34800.0,28.5624,28.6045,28.554,28.5877,34800.0
2012-08-06 12:50:00,33.95,33.99,33.94,33.95,58600.0,28.5877,28.6214,28.5793,28.5877,58600.0
2012-08-06 13:00:00,33.94,33.96,33.9,33.9,26800.0,28.5793,28.5961,28.5456,28.5456,26800.0
2012-08-06 13:10:00,33.9,33.93,33.9,33.91,44000.0,28.5456,28.5709,28.5456,28.554,44000.0
2012-08-06 13:20:00,33.91,33.93,33.9,33.91,37400.0,28.554,28.5709,28.5456,28.554,37400.0
2012-08-06 13:30:00,33.92,33.96,33.9,33.9,46600.0,28.5624,28.5961,28.5456,28.5456,46600.0
2012-08-06 13:40:00,33.9,33.93,33.9,33.9,42000.0,28.5456,28.5709,28.5456,28.5456,42000.0
2012-08-06 13:50:00,33.9,33.95,33.9,33.91,32400.0,28.5456,28.5877,28.5456,28.554,32400.0
2012-08-06 14:00:00,33.92,33.95,33.91,33.92,66000.0,28.5624,28.5877,28.554,28.5624,66000.0
2012-08-06 14:10:00,33.93,33.97,33.92,33.96,70800.0,28.5709,28.6045,28.5624,28.5961,70800.0
2012-08-06 14:20:00,33.95,33.96,33.93,33.94,32800.0,28.5877,28.5961,28.5709,28.5793,32800.0
2012-08-06 14:30:00,33.94,33.96,33.93,33.96,41400.0,28.5793,28.5961,28.5709,28.5961,41400.0
2012-08-06 14:40:00,33.95,33.98,33.93,33.98,37200.0,28.5877,28.613,28.5709,28.613,37200.0
2012-08-06 14:50:00,33.97,33.98,33.93,33.95,54800.0,28.6045,28.613,28.5709,28.5877,54800.0
2012-08-06 15:00:00,33.95,33.96,33.92,33.94,114000.0,28.5877,28.5961,28.5624,28.5793,114000.0
2012-08-06 15:10:00,33.94,33.96,33.92,33.94,70000.0,28.5793,28.5961,28.5624,28.5793,70000.0
2012-08-06 15:20:00,33.94,33.96,33.93,33.94,88600.0,28.5793,28.5961,28.5709,28.5793,88600.0
2012-08-06 15:30:00,33.94,33.97,33.93,33.95,99000.0,28.5793,28.6045,28.5709,28.5877,99000.0
2012-08-06 15:40:00,33.95,33.99,33.94,33.98,153400.0,28.5877,28.6214,28.5793,28.613,153400.0
2012-08-06 15:50:00,33.99,33.99,33.89,33.91,251200.0,28.6214,28.6214,28.5372,28.554,251200.0
2012-08-07 09:30:00,34.13,34.2,33.93,33.93,106000.0,28.7393,28.7982,28.5709,28.5709,106000.0
2012-08-07 09:40:00,33.94,34.12,33.93,34.01,81200.0,28.5793,28.7309,28.5709,28.6382,81200.0
2012-08-07 09:50:00,34.01,34.12,34.0,34.02,163000.0,28.6382,28.7309,28.6298,28.6466,163000.0
2012-08-07 10:00:00,34.02,34.12,34.01,34.09,140000.0,28.6466,28.7309,28.6382,28.7056,140000.0
2012-08-07 10:10:00,34.09,34.13,34.04,34.05,76000.0,28.7056,28.7393,28.6635,28.6719,76000.0
2012-08-07 10:20:00,34.07,34.12,34.06,34.12,75000.0,28.6888,28.7309,28.6803,28.7309,75000.0
2012-08-07 10:30:00,34.12,34.2,34.11,34.19,72800.0,28.7309,28.7982,28.7224,28.7898,72800.0
2012-08-07 10:40:00,34.19,34.24,34.16,34.18,64200.0,28.7898,28.8319,28.7645,28.7814,64200.0
2012-08-07 10:50:00,34.18,34.22,34.12,34.19,91200.0,28.7814,28.8151,28.7309,28.7898,91200.0
2012-08-07 11:00:00,34.2,34.24,34.13,34.18,82800.0,28.7982,28.8319,28.7393,28.7814,82800.0
2012-08-07 11:10:00,34.19,34.21,34.13,34.16,69200.0,28.7898,28.8066,28.7393,28.7645,69200.0
2012-08-07 11:20:00,34.15,34.17,34.08,34.11,64800.0,28.7561,28.773,28.6972,28.7224,64800.0
2012-08-07 11:30:00,34.11,34.14,34.09,34.11,111800.0,28.7224,28.7477,28.7056,28.7224,111800.0
2012-08-07 11:40:00,34.11,34.18,34.1,34.17,140800.0,28.7224,28.7814,28.714,28.773,140800.0
2012-08-07 11:50:00,34.17,34.18,34.13,34.15,44000.0,28.773,28.7814,28.7393,28.7561,44000.0
2012-08-07 12:00:00,34.15,34.18,34.13,34.16,24800.0,28.7561,28.7814,28.7393,28.7645,24800.0
2012-08-07 12:10:00,34.16,34.2,34.13,34.16,102400.0,28.7645,28.7982,28.7393,28.7645,102400.0
2012-08-07 12:20:00,34.15,34.18,34.15,34.16,41600.0,28.7561,28.7814,28.7561,28.7645,41600.0
2012-08-07 12:30:00,34.16,34.19,34.15,34.17,38400.0,28.7645,28.7898,28.7561,28.773,38400.0
2012-08-07 12:40:00,34.17,34.17,34.14,34.17,55800.0,28.773,28.773,28.7477,28.773,55800.0
2012-08-07 12:50:00,34.16,34.17,34.15,34.16,24400.0,28.7645,28.773,28.7561,28.7645,24400.0
2012-08-07 13:00:00,34.16,34.21,34.16,34.21,38200.0,28.7645,28.8066,28.7645,28.8066,38200.0
2012-08-07 13:10:00,34.2,34.24,34.19,34.23,46200.0,28.7982,28.8319,28.7898,28.8235,46200.0
2012-08-07 13:20:00,34.23,34.25,34.2,34.23,43800.0,28.8235,28.8403,28.7982,28.8235,43800.0
2012-08-07 13:30:00,34.24,34.24,34.21,34.21,36800.0,28.8319,28.8319,28.8066,28.8066,36800.0
2012-08-07 13:40:00,34.21,34.24,34.2,34.23,52600.0,28.8066,28.8319,28.7982,28.8235,52600.0
2012-08-07 13:50:00,34.24,34.25,34.23,34.24,79800.0,28.8319,28.8403,28.8235,28.8319,79800.0
2012-08-07 14:00:00,34.24,34.24,34.23,34.23,112200.0,28.8319,28.8319,28.8235,28.8235,112200.0
2012-08-07 14:10:00,34.23,34.23,34.19,34.22,90800.0,28.8235,28.8235,28.7898,28.8151,90800.0
2012-08-07 14:20:00,34.21,34.21,34.13,34.14,155800.0,28.8066,28.8066,28.7393,28.7477,155800.0
2012-08-07 14:30:00,34.13,34.18,34.13,34.17,46400.0,28.7393,28.7814,28.7393,28.773,46400.0
2012-08-07 14:40:00,34.17,34.2,34.15,34.18,29400.0,28.773,28.7982,28.7561,28.7814,29400.0
2012-08-07 14:50:00,34.18,34.21,34.16,34.19,50600.0,28.7814,28.8066,28.7645,28.7898,50600.0
2012-08-07 15:00:00,34.18,34.19,34.14,34.16,96600.0,28.7814,28.7898,28.7477,28.7645,96600.0
2012-08-07 15:10:00,34.16,34.18,34.15,34.16,69600.0,28.7645,28.7814,28.7561,28.7645,69600.0
2012-08-07 15:20:00,34.16,34.16,34.13,34.13,84400.0,28.7645,28.7645,28.7393,28.7393,84400.0
2012-08-07 15:30:00,34.13,34.15,34.08,34.08,142200.0,28.7393,28.7561,28.6972,28.6972,142200.0
2012-08-07 15:40:00,34.08,34.13,34.06,34.1,165600.0,28.6972,28.7393,28.6803,28.714,165600.0
2012-08-07 15:50:00,34.1,34.15,34.02,34.04,255600.0,28.714,28.7561,28.6466,28.6635,255600.0
2012-08-08 09:30:00,33.96,34.1,33.95,34.05,77600.0,28.5961,28.714,28.5877,28.6719,77600.0
2012-08-08 09:40:00,34.05,34.12,33.98,34.12,39800.0,28.6719,28.7309,28.613,28.7309,39800.0
2012-08-08 09:50:00,34.1,34.13,34.04,34.11,34200.0,28.714,28.7393,28.6635,28.7224,34200.0
2012-08-08 10:00:00,34.09,34.18,34.08,34.17,42400.0,28.7056,28.7814,28.6972,28.773,42400.0
2012-08-08 10:10:00,34.16,34.23,34.14,34.2,37400.0,28.7645,28.8235,28.7477,28.7982,37400.0
2012-08-08 10:20:00,34.19,34.24,34.13,34.16,49000.0,28.7898,28.8319,28.7393,28.7645,49000.0
2012-08-08 10:30:00,34.17,34.19,34.13,34.13,43600.0,28.773,28.7898,28.7393,28.7393,43600.0
2012-08-08 10:40:00,34.14,34.14,34.1,34.1,64200.0,28.7477,28.7477,28.714,28.714,64200.0
2012-08-08 10:50:00,34.12,34.12,34.05,34.07,48400.0,28.7309,28.7309,28.6719,28.6888,48400.0
2012-08-08 11:00:00,34.07,34.09,33.99,34.03,59400.0,28.6888,28.7056,28.6214,28.6551,59400.0
2012-08-08 11:10:00,34.02,34.14,34.02,34.13,63800.0,28.6466,28.7477,28.6466,28.7393,63800.0
2012-08-08 11:20:00,34.13,34.19,34.09,34.19,106600.0,28.7393,28.7898,28.7056,28.7898,106600.0
2012-08-08 11:30:00,34.19,34.22,34.17,34.2,43000.0,28.7898,28.8151,28.773,28.7982,43000.0
2012-08-08 11:40:00,34.19,34.23,34.17,34.18,34200.0,28.7898,28.8235,28.773,28.7814,34200.0
2012-08-08 11:50:00,34.17,34.22,34.17,34.17,26600.0,28.773,28.8151,28.773,28.773,26600.0
2012-08-08 12:00:00,34.17,34.21,34.16,34.21,16800.0,28.773,28.8066,28.7645,28.8066,16800.0
2012-08-08 12:10:00,34.21,34.24,34.2,34.24,19000.0,28.8066,28.8319,28.7982,28.8319,19000.0
2012-08-08 12:20:00,34.23,34.24,34.21,34.21,24600.0,28.8235,28.8319,28.8066,28.8066,24600.0
2012-08-08 12:30:00,34.2,34.24,34.2,34.24,26200.0,28.7982,28.8319,28.7982,28.8319,26200.0
2012-08-08 12:40:00,34.24,34.24,34.16,34.17,32200.0,28.8319,28.8319,28.7645,28.773,32200.0
2012-08-08 12:50:00,34.18,34.22,34.14,34.21,42200.0,28.7814,28.8151,28.7477,28.8066,42200.0
2012-08-08 13:00:00,34.21,34.24,34.19,34.21,36400.0,28.8066,28.8319,28.7898,28.8066,36400.0
2012-08-08 13:10:00,34.21,34.21,34.18,34.19,78400.0,28.8066,28.8066,28.7814,28.7898,78400.0
2012-08-08 13:20:00,34.19,34.2,34.13,34.14,36600.0,28.7898,28.7982,28.7393,28.7477,36600.0
2012-08-08 13:30:00,34.14,34.16,34.14,34.15,25800.0,28.7477,28.7645,28.7477,28.7561,25800.0
2012-08-08 13:40:00,34.14,34.18,34.13,34.16,36200.0,28.7477,28.7814,28.7393,28.7645,36200.0
2012-08-08 13:50:00,34.17,34.2,34.14,34.16,27600.0,28.773,28.7982,28.7477,28.7645,27600.0
2012-08-08 14:00:00,34.18,34.19,34.15,34.18,38400.0,28.7814,28.7898,28.7561,28.7814,38400.0
2012-08-08 14:10:00,34.18,34.2,34.15,34.15,42400.0,28.7814,28.7982,28.7561,28.7561,42400.0
2012-08-08 14:20:00,34.15,34.19,34.14,34.15,35400.0,28.7561,28.7898,28.7477,28.7561,35400.0
2012-08-08 14:30:00,34.16,34.19,34.15,34.18,25600.0,28.7645,28.7898,28.7561,28.7814,25600.0
2012-08-08 14:40:00,34.19,34.19,34.13,34.14,38600.0,28.7898,28.7898,28.7393,28.7477,38600.0
2012-08-08 14:50:00,34.13,34.19,34.13,34.16,56600.0,28.7393,28.7898,28.7393,28.7645,56600.0
2012-08-08 15:00:00,34.17,34.17,34.13,34.15,92600.0,28.773,28.773,28.7393,28.7561,92600.0
2012-08-08 15:10:00,34.13,34.16,34.12,34.14,89800.0,28.7393,28.7645,28.7309,28.7477,89800.0
2012-08-08 15:20:00,34.13,34.15,34.11,34.13,71000.0,28.7393,28.7561,28.7224,28.7393,71000.0
2012-08-08 15:30:00,34.12,34.16,34.11,34.12,83800.0,28.7309,28.7645,28.7224,28.7309,83800.0
2012-08-08 15:40:00,34.11,34.19,34.09,34.17,52600.0,28.7224,28.7898,28.7056,28.773,52600.0
2012-08-08 15:50:00,34.18,34.2,34.12,34.13,153800.0,28.7814,28.7982,28.7309,28.7393,153800.0
2012-08-09 09:30:00,34.09,34.2,34.02,34.03,72400.0,28.7056,28.7982,28.6466,28.6551,72400.0
2012-08-09 09:40:00,34.02,34.07,33.95,33.95,45800.0,28.6466,28.6888,28.5877,28.5877,45800.0
2012-08-09 09:50:00,33.97,33.99,33.9,33.91,51600.0,28.6045,28.6214,28.5456,28.554,51600.0
2012-08-09 10:00:00,33.9,33.9,33.83,33.87,57600.0,28.5456,28.5456,28.4867,28.5203,57600.0
2012-08-09 10:10:00,33.87,33.94,33.87,33.94,66400.0,28.5203,28.5793,28.5203,28.5793,66400.0
2012-08-09 10:20:00,33.94,33.96,33.85,33.85,70400.0,28.5793,28.5961,28.5035,28.5035,70400.0
2012-08-09 10:30:00,33.86,33.9,33.85,33.88,43000.0,28.5119,28.5456,28.5035,28.5288,43000.0
2012-08-09 10:40:00,33.88,33.92,33.86,33.91,61200.0,28.5288,28.5624,28.5119,28.554,61200.0
2012-08-09 10:50:00,33.91,33.99,33.9,33.96,24600.0,28.554,28.6214,28.5456,28.5961,24600.0
2012-08-09 11:00:00,33.95,33.95,33.87,33.91,30000.0,28.5877,28.5877,28.5203,28.554,30000.0
2012-08-09 11:10:00,33.91,33.93,33.9,33.92,25600.0,28.554,28.5709,28.5456,28.5624,25600.0
2012-08-09 11:20:00,33.93,33.93,33.9,33.91,21600.0,28.5709,28.5709,28.5456,28.554,21600.0
2012-08-09 11:30:00,33.9,33.94,33.88,33.93,53200.0,28.5456,28.5793,28.5288,28.5709,53200.0
2012-08-09 11:40:00,33.94,33.94,33.84,33.85,49400.0,28.5793,28.5793,28.4951,28.5035,49400.0
2012-08-09 11:50:00,33.85,33.87,33.82,33.86,55800.0,28.5035,28.5203,28.4782,28.5119,55800.0
2012-08-09 12:00:00,33.85,33.88,33.85,33.88,32000.0,28.5035,28.5288,28.5035,28.5288,32000.0
2012-08-09 12:10:00,33.88,33.89,33.85,33.88,21000.0,28.5288,28.5372,28.5035,28.5288,21000.0
2012-08-09 12:20:00,33.88,33.9,33.85,33.86,35600.0,28.5288,28.5456,28.5035,28.5119,35600.0
2012-08-09 12:30:00,33.87,33.87,33.85,33.86,14000.0,28.5203,28.5203,28.5035,28.5119,14000.0
2012-08-09 12:40:00,33.87,33.88,33.85,33.88,44200.0,28.5203,28.5288,28.5035,28.5288,44200.0
2012-08-09 12:50:00,33.88,33.93,33.88,33.91,44000.0,28.5288,28.5709,28.5288,28.554,44000.0
2012-08-09 13:00:00,33.91,33.92,33.88,33.9,59800.0,28.554,28.5624,28.5288,28.5456,59800.0
2012-08-09 13:10:00,33.9,33.93,33.88,33.92,25200.0,28.5456,28.5709,28.5288,28.5624,25200.0
2012-08-09 13:20:00,33.92,33.93,33.9,33.9,30000.0,28.5624,28.5709,28.5456,28.5456,30000.0
2012-08-09 13:30:00,33.9,33.95,33.9,33.95,19000.0,28.5456,28.5877,28.5456,28.5877,19000.0
2012-08-09 13:40:00,33.95,33.96,33.93,33.93,23000.0,28.5877,28.5961,28.5709,28.5709,23000.0
2012-08-09 13:50:00,33.93,33.95,33.92,33.94,26400.0,28.5709,28.5877,28.5624,28.5793,26400.0
2012-08-09 14:00:00,33.95,33.96,33.85,33.85,128200.0,28.5877,28.5961,28.5035,28.5035,128200.0
2012-08-09 14:10:00,33.85,33.87,33.6,33.78,586600.0,28.5035,28.5203,28.293,28.4446,586600.0
2012-08-09 14:20:00,33.79,33.83,33.63,33.68,222800.0,28.453,28.4867,28.3182,28.3604,222800.0
2012-08-09 14:30:00,33.66,33.79,33.55,33.77,437600.0,28.3435,28.453,28.2509,28.4361,437600.0
2012-08-09 14:40:00,33.76,33.8,33.74,33.79,86800.0,28.4277,28.4614,28.4109,28.453,86800.0
2012-08-09 14:50:00,33.8,33.88,33.79,33.87,83200.0,28.4614,28.5288,28.453,28.5203,83200.0
2012-08-09 15:00:00,33.87,33.89,33.81,33.86,96200.0,28.5203,28.5372,28.4698,28.5119,96200.0
2012-08-09 15:10:00,33.87,33.92,33.85,33.91,53200.0,28.5203,28.5624,28.5035,28.554,53200.0
2012-08-09 15:20:00,33.91,33.94,33.87,33.93,84200.0,28.554,28.5793,28.5203,28.5709,84200.0
2012-08-09 15:30:00,33.94,33.95,33.89,33.93,109600.0,28.5793,28.5877,28.5372,28.5709,109600.0
2012-08-09 15:40:00,33.93,33.96,33.88,33.88,90800.0,28.5709,28.5961,28.5288,28.5288,90800.0
2012-08-09 15:50:00,33.89,33.91,33.85,33.9,157800.0,28.5372,28.554,28.5035,28.5456,157800.0
2012-08-10 09:30:00,33.88,33.88,33.6,33.77,97000.0,28.5288,28.5288,28.293,28.4361,97000.0
2012-08-10 09:40:00,33.77,33.85,33.63,33.63,42800.0,28.4361,28.5035,28.3182,28.3182,42800.0
2012-08-10 09:50:00,33.63,33.63,33.55,33.57,72600.0,28.3182,28.3182,28.2509,28.2677,72600.0
2012-08-10 10:00:00,33.59,33.59,33.47,33.48,108000.0,28.2846,28.2846,28.1835,28.1919,108000.0
2012-08-10 10:10:00,33.48,33.6,33.43,33.43,137600.0,28.1919,28.293,28.1498,28.1498,137600.0
2012-08-10 10:20:00,33.45,33.48,33.35,33.37,136000.0,28.1667,28.1919,28.0825,28.0993,136000.0
2012-08-10 10:30:00,33.39,33.45,33.37,33.42,59000.0,28.1162,28.1667,28.0993,28.1414,59000.0
2012-08-10 10:40:00,33.42,33.47,33.42,33.42,57800.0,28.1414,28.1835,28.1414,28.1414,57800.0
2012-08-10 10:50:00,33.43,33.47,33.38,33.4,36400.0,28.1498,28.1835,28.1077,28.1246,36400.0
2012-08-10 11:00:00,33.4,33.4,33.27,33.35,84400.0,28.1246,28.1246,28.0151,28.0825,84400.0
2012-08-10 11:10:00,33.35,33.37,33.33,33.35,114800.0,28.0825,28.0993,28.0656,28.0825,114800.0
2012-08-10 11:20:00,33.35,33.38,33.3,33.32,152400.0,28.0825,28.1077,28.0404,28.0572,152400.0
2012-08-10 11:30:00,33.33,33.37,33.32,33.36,60400.0,28.0656,28.0993,28.0572,28.0909,60400.0
2012-08-10 11:40:00,33.37,33.39,33.34,33.35,85600.0,28.0993,28.1162,28.0741,28.0825,85600.0
2012-08-10 11:50:00,33.35,33.41,33.35,33.38,38200.0,28.0825,28.133,28.0825,28.1077,38200.0
2012-08-10 12:00:00,33.36,33.38,33.35,33.35,37200.0,28.0909,28.1077,28.0825,28.0825,37200.0
2012-08-10 12:10:00,33.35,33.41,33.35,33.35,40400.0,28.0825,28.133,28.0825,28.0825,40400.0
2012-08-10 12:20:00,33.36,33.43,33.35,33.43,185000.0,28.0909,28.1498,28.0825,28.1498,185000.0
2012-08-10 12:30:00,33.44,33.47,33.4,33.46,34200.0,28.1583,28.1835,28.1246,28.1751,34200.0
2012-08-10 12:40:00,33.47,33.51,33.46,33.48,43400.0,28.1835,28.2172,28.1751,28.1919,43400.0
2012-08-10 12:50:00,33.47,33.54,33.46,33.53,23200.0,28.1835,28.2425,28.1751,28.234,23200.0
2012-08-10 13:00:00,33.53,33.56,33.51,33.51,35800.0,28.234,28.2593,28.2172,28.2172,35800.0
2012-08-10 13:10:00,33.52,33.52,33.48,33.48,19200.0,28.2256,28.2256,28.1919,28.1919,19200.0
2012-08-10 13:20:00,33.49,33.55,33.49,33.53,32400.0,28.2004,28.2509,28.2004,28.234,32400.0
2012-08-10 13:30:00,33.54,33.58,33.53,33.57,20800.0,28.2425,28.2761,28.234,28.2677,20800.0
2012-08-10 13:40:00,33.58,33.6,33.56,33.56,57400.0,28.2761,28.293,28.2593,28.2593,57400.0
2012-08-10 13:50:00,33.57,33.6,33.55,33.56,76200.0,28.2677,28.293,28.2509,28.2593,76200.0
2012-08-10 14:00:00,33.57,33.59,33.54,33.55,58000.0,28.2677,28.2846,28.2425,28.2509,58000.0
2012-08-10 14:10:00,33.55,33.57,33.53,33.57,44000.0,28.2509,28.2677,28.234,28.2677,44000.0
2012-08-10 14:20:00,33.56,33.59,33.56,33.57,62600.0,28.2593,28.2846,28.2593,28.2677,62600.0
2012-08-10 14:30:00,33.57,33.64,33.57,33.63,49000.0,28.2677,28.3267,28.2677,28.3182,49000.0
2012-08-10 14:40:00,33.63,33.63,33.61,33.63,52200.0,28.3182,28.3182,28.3014,28.3182,52200.0
2012-08-10 14:50:00,33.63,33.65,33.61,33.62,45000.0,28.3182,28.3351,28.3014,28.3098,45000.0
2012-08-10 15:00:00,33.63,33.63,33.58,33.58,90200.0,28.3182,28.3182,28.2761,28.2761,90200.0
2012-08-10 15:10:00,33.57,33.59,33.56,33.58,56400.0,28.2677,28.2846,28.2593,28.2761,56400.0
2012-08-10 15:20:00,33.57,33.6,33.57,33.6,67000.0,28.2677,28.293,28.2677,28.293,67000.0
2012-08-10 15:30:00,33.6,33.6,33.56,33.56,98000.0,28.293,28.293,28.2593,28.2593,98000.0
2012-08-10 15:40:00,33.56,33.59,33.55,33.57,167800.0,28.2593,28.2846,28.2509,28.2677,167800.0
2012-08-10 15:50:00,33.58,33.6,33.57,33.58,247400.0,28.2761,28.293,28.2677,28.2761,247400.0
2012-08-13 09:30:00,33.87,33.88,33.5,33.57,331000.0,28.5203,28.5288,28.2088,28.2677,331000.0
2012-08-13 09:40:00,33.57,33.63,33.52,33.55,98800.0,28.2677,28.3182,28.2256,28.2509,98800.0
2012-08-13 09:50:00,33.55,33.6,33.54,33.57,138000.0,28.2509,28.293,28.2425,28.2677,138000.0
2012-08-13 10:00:00,33.57,33.67,33.57,33.65,118600.0,28.2677,28.3519,28.2677,28.3351,118600.0
2012-08-13 10:10:00,33.63,33.64,33.57,33.57,84000.0,28.3182,28.3267,28.2677,28.2677,84000.0
2012-08-13 10:20:00,33.57,33.59,33.51,33.52,143200.0,28.2677,28.2846,28.2172,28.2256,143200.0
2012-08-13 10:30:00,33.52,33.58,33.51,33.56,67600.0,28.2256,28.2761,28.2172,28.2593,67600.0
2012-08-13 10:40:00,33.56,33.6,33.56,33.59,44600.0,28.2593,28.293,28.2593,28.2846,44600.0
2012-08-13 10:50:00,33.59,33.6,33.55,33.58,85200.0,28.2846,28.293,28.2509,28.2761,85200.0
2012-08-13 11:00:00,33.58,33.59,33.46,33.48,89600.0,28.2761,28.2846,28.1751,28.1919,89600.0
2012-08-13 11:10:00,33.49,33.51,33.45,33.49,67200.0,28.2004,28.2172,28.1667,28.2004,67200.0
2012-08-13 11:20:00,33.49,33.55,33.48,33.55,67000.0,28.2004,28.2509,28.1919,28.2509,67000.0
2012-08-13 11:30:00,33.54,33.6,33.54,33.58,89400.0,28.2425,28.293,28.2425,28.2761,89400.0
2012-08-13 11:40:00,33.58,33.6,33.57,33.58,43600.0,28.2761,28.293,28.2677,28.2761,43600.0
2012-08-13 11:50:00,33.58,33.6,33.58,33.59,38200.0,28.2761,28.293,28.2761,28.2846,38200.0
2012-08-13 12:00:00,33.59,33.62,33.57,33.58,77400.0,28.2846,28.3098,28.2677,28.2761,77400.0
2012-08-13 12:10:00,33.57,33.63,33.57,33.62,74400.0,28.2677,28.3182,28.2677,28.3098,74400.0
2012-08-13 12:20:00,33.61,33.61,33.56,33.56,49800.0,28.3014,28.3014,28.2593,28.2593,49800.0
2012-08-13 12:30:00,33.56,33.58,33.55,33.56,70400.0,28.2593,28.2761,28.2509,28.2593,70400.0
2012-08-13 12:40:00,33.55,33.56,33.5,33.53,65800.0,28.2509,28.2593,28.2088,28.234,65800.0
2012-08-13 12:50:00,33.53,33.56,33.53,33.55,46000.0,28.234,28.2593,28.234,28.2509,46000.0
2012-08-13 13:00:00,33.56,33.57,33.55,33.55,58200.0,28.2593,28.2677,28.2509,28.2509,58200.0
2012-08-13 13:10:00,33.55,33.56,33.53,33.53,58000.0,28.2509,28.2593,28.234,28.234,58000.0
2012-08-13 13:20:00,33.54,33.55,33.52,33.54,80400.0,28.2425,28.2509,28.2256,28.2425,80400.0
2012-08-13 13:30:00,33.55,33.58,33.54,33.58,42600.0,28.2509,28.2761,28.2425,28.2761,42600.0
2012-08-13 13:40:00,33.58,33.6,33.57,33.6,47400.0,28.2761,28.293,28.2677,28.293,47400.0
2012-08-13 13:50:00,33.6,33.63,33.59,33.63,136200.0,28.293,28.3182,28.2846,28.3182,136200.0
2012-08-13 14:00:00,33.63,33.66,33.63,33.65,58200.0,28.3182,28.3435,28.3182,28.3351,58200.0
2012-08-13 14:10:00,33.65,33.71,33.65,33.68,56800.0,28.3351,28.3856,28.3351,28.3604,56800.0
2012-08-13 14:20:00,33.68,33.69,33.67,33.69,72000.0,28.3604,28.3688,28.3519,28.3688,72000.0
2012-08-13 14:30:00,33.69,33.73,33.68,33.72,50200.0,28.3688,28.4025,28.3604,28.394,50200.0
2012-08-13 14:40:00,33.73,33.73,33.72,33.73,53600.0,28.4025,28.4025,28.394,28.4025,53600.0
2012-08-13 14:50:00,33.73,33.79,33.73,33.78,76800.0,28.4025,28.453,28.4025,28.4446,76800.0
2012-08-13 15:00:00,33.78,33.85,33.77,33.85,83600.0,28.4446,28.5035,28.4361,28.5035,83600.0
2012-08-13 15:10:00,33.84,33.86,33.78,33.81,105400.0,28.4951,28.5119,28.4446,28.4698,105400.0
2012-08-13 15:20:00,33.81,33.88,33.81,33.87,92800.0,28.4698,28.5288,28.4698,28.5203,92800.0
2012-08-13 15:30:00,33.87,33.88,33.85,33.86,113600.0,28.5203,28.5288,28.5035,28.5119,113600.0
2012-08-13 15:40:00,33.86,33.87,33.75,33.84,183800.0,28.5119,28.5203,28.4193,28.4951,183800.0
2012-08-13 15:50:00,33.84,33.85,33.81,33.84,329400.0,28.4951,28.5035,28.4698,28.4951,329400.0
2012-08-14 09:30:00,34.07,34.2,33.91,33.95,211000.0,28.6888,28.7982,28.554,28.5877,211000.0
2012-08-14 09:40:00,33.95,34.06,33.92,34.04,165200.0,28.5877,28.6803,28.5624,28.6635,165200.0
2012-08-14 09:50:00,34.04,34.06,33.83,33.84,144600.0,28.6635,28.6803,28.4867,28.4951,144600.0
2012-08-14 10:00:00,33.83,33.85,33.62,33.66,219400.0,28.4867,28.5035,28.3098,28.3435,219400.0
2012-08-14 10:10:00,33.66,33.77,33.66,33.71,110200.0,28.3435,28.4361,28.3435,28.3856,110200.0
2012-08-14 10:20:00,33.7,33.8,33.66,33.8,65800.0,28.3772,28.4614,28.3435,28.4614,65800.0
2012-08-14 10:30:00,33.8,33.82,33.77,33.77,90000.0,28.4614,28.4782,28.4361,28.4361,90000.0
2012-08-14 10:40:00,33.77,33.79,33.73,33.73,124200.0,28.4361,28.453,28.4025,28.4025,124200.0
2012-08-14 10:50:00,33.74,33.77,33.7,33.74,55800.0,28.4109,28.4361,28.3772,28.4109,55800.0
2012-08-14 11:00:00,33.74,33.79,33.71,33.74,69400.0,28.4109,28.453,28.3856,28.4109,69400.0
2012-08-14 11:10:00,33.74,33.77,33.72,33.74,36400.0,28.4109,28.4361,28.394,28.4109,36400.0
2012-08-14 11:20:00,33.74,33.78,33.73,33.75,37200.0,28.4109,28.4446,28.4025,28.4193,37200.0
2012-08-14 11:30:00,33.76,33.77,33.72,33.75,40000.0,28.4277,28.4361,28.394,28.4193,40000.0
2012-08-14 11:40:00,33.75,33.77,33.72,33.76,190400.0,28.4193,28.4361,28.394,28.4277,190400.0
2012-08-14 11:50:00,33.74,33.75,33.68,33.7,90200.0,28.4109,28.4193,28.3604,28.3772,90200.0
2012-08-14 12:00:00,33.7,33.72,33.66,33.66,56200.0,28.3772,28.394,28.3435,28.3435,56200.0
2012-08-14 12:10:00,33.66,33.66,33.61,33.63,42600.0,28.3435,28.3435,28.3014,28.3182,42600.0
2012-08-14 12:20:00,33.62,33.68,33.6,33.65,83600.0,28.3098,28.3604,28.293,28.3351,83600.0
2012-08-14 12:30:00,33.64,33.67,33.57,33.57,46000.0,28.3267,28.3519,28.2677,28.2677,46000.0
2012-08-14 12:40:00,33.57,33.58,33.54,33.56,59400.0,28.2677,28.2761,28.2425,28.2593,59400.0
2012-08-14 12:50:00,33.56,33.56,33.51,33.52,99000.0,28.2593,28.2593,28.2172,28.2256,99000.0
2012-08-14 13:00:00,33.53,33.62,33.53,33.6,109200.0,28.234,28.3098,28.234,28.293,109200.0
2012-08-14 13:10:00,33.6,33.62,33.58,33.6,69400.0,28.293,28.3098,28.2761,28.293,69400.0
2012-08-14 13:20:00,33.59,33.68,33.58,33.68,36000.0,28.2846,28.3604,28.2761,28.3604,36000.0
2012-08-14 13:30:00,33.68,33.71,33.68,33.68,35600.0,28.3604,28.3856,28.3604,28.3604,35600.0
2012-08-14 13:40:00,33.68,33.72,33.68,33.71,42000.0,28.3604,28.394,28.3604,28.3856,42000.0
2012-08-14 13:50:00,33.71,33.72,33.67,33.69,41400.0,28.3856,28.394,28.3519,28.3688,41400.0
2012-08-14 14:00:00,33.69,33.73,33.68,33.73,50600.0,28.3688,28.4025,28.3604,28.4025,50600.0
2012-08-14 14:10:00,33.72,33.74,33.71,33.74,77000.0,28.394,28.4109,28.3856,28.4109,77000.0
2012-08-14 14:20:00,33.74,33.77,33.71,33.76,69000.0,28.4109,28.4361,28.3856,28.4277,69000.0
2012-08-14 14:30:00,33.76,33.76,33.69,33.7,76400.0,28.4277,28.4277,28.3688,28.3772,76400.0
2012-08-14 14:40:00,33.7,33.7,33.67,33.68,70000.0,28.3772,28.3772,28.3519,28.3604,70000.0
2012-08-14 14:50:00,33.68,33.71,33.67,33.71,61800.0,28.3604,28.3856,28.3519,28.3856,61800.0
2012-08-14 15:00:00,33.7,33.73,33.68,33.72,70000.0,28.3772,28.4025,28.3604,28.394,70000.0
2012-08-14 15:10:00,33.72,33.77,33.7,33.76,78600.0,28.394,28.4361,28.3772,28.4277,78600.0
2012-08-14 15:20:00,33.77,33.78,33.75,33.77,69400.0,28.4361,28.4446,28.4193,28.4361,69400.0
2012-08-14 15:30:00,33.76,33.76,33.69,33.73,121200.0,28.4277,28.4277,28.3688,28.4025,121200.0
2012-08-14 15:40:00,33.73,33.73,33.69,33.72,117000.0,28.4025,28.4025,28.3688,28.394,117000.0
2012-08-14 15:50:00,33.72,33.77,33.68,33.77,221600.0,28.394,28.4361,28.3604,28.4361,221600.0
2012-08-15 09:30:00,33.91,34.07,33.89,34.02,117000.0,28.554,28.6888,28.5372,28.6466,117000.0
2012-08-15 09:40:00,33.99,34.02,33.94,34.01,89200.0,28.6214,28.6466,28.5793,28.6382,89200.0
2012-08-15 09:50:00,34.02,34.11,34.02,34.05,103600.0,28.6466,28.7224,28.6466,28.6719,103600.0
2012-08-15 10:00:00,34.06,34.1,34.0,34.1,48600.0,28.6803,28.714,28.6298,28.714,48600.0
2012-08-15 10:10:00,34.11,34.23,34.1,34.23,132000.0,28.7224,28.8235,28.714,28.8235,132000.0
2012-08-15 10:20:00,34.23,34.34,34.22,34.23,145800.0,28.8235,28.9161,28.8151,28.8235,145800.0
2012-08-15 10:30:00,34.23,34.3,34.22,34.22,80400.0,28.8235,28.8824,28.8151,28.8151,80400.0
2012-08-15 10:40:00,34.23,34.24,34.14,34.19,48200.0,28.8235,28.8319,28.7477,28.7898,48200.0
2012-08-15 10:50:00,34.2,34.24,34.18,34.24,62800.0,28.7982,28.8319,28.7814,28.8319,62800.0
2012-08-15 11:00:00,34.24,34.31,34.23,34.3,88000.0,28.8319,28.8908,28.8235,28.8824,88000.0
2012-08-15 11:10:00,34.31,34.32,34.23,34.24,75800.0,28.8908,28.8993,28.8235,28.8319,75800.0
2012-08-15 11:20:00,34.24,34.31,34.24,34.31,71400.0,28.8319,28.8908,28.8319,28.8908,71400.0
2012-08-15 11:30:00,34.31,34.33,34.21,34.22,86400.0,28.8908,28.9077,28.8066,28.8151,86400.0
2012-08-15 11:40:00,34.22,34.24,34.22,34.24,27000.0,28.8151,28.8319,28.8151,28.8319,27000.0
2012-08-15 11:50:00,34.24,34.25,34.22,34.22,84600.0,28.8319,28.8403,28.8151,28.8151,84600.0
2012-08-15 12:00:00,34.23,34.32,34.23,34.32,83600.0,28.8235,28.8993,28.8235,28.8993,83600.0
2012-08-15 12:10:00,34.32,34.35,34.3,34.35,42800.0,28.8993,28.9245,28.8824,28.9245,42800.0
2012-08-15 12:20:00,34.35,34.42,34.34,34.37,108600.0,28.9245,28.9835,28.9161,28.9414,108600.0
2012-08-15 12:30:00,34.38,34.4,34.37,34.38,71600.0,28.9498,28.9666,28.9414,28.9498,71600.0
2012-08-15 12:40:00,34.39,34.39,34.34,34.37,62000.0,28.9582,28.9582,28.9161,28.9414,62000.0
2012-08-15 12:50:00,34.37,34.41,34.35,34.35,39800.0,28.9414,28.975,28.9245,28.9245,39800.0
2012-08-15 13:00:00,34.35,34.35,34.31,34.34,40200.0,28.9245,28.9245,28.8908,28.9161,40200.0
2012-08-15 13:10:00,34.34,34.35,34.33,34.33,25000.0,28.9161,28.9245,28.9077,28.9077,25000.0
2012-08-15 13:20:00,34.34,34.34,34.26,34.26,67000.0,28.9161,28.9161,28.8487,28.8487,67000.0
2012-08-15 13:30:00,34.26,34.27,34.22,34.25,59600.0,28.8487,28.8572,28.8151,28.8403,59600.0
2012-08-15 13:40:00,34.24,34.24,34.19,34.22,55600.0,28.8319,28.8319,28.7898,28.8151,55600.0
2012-08-15 13:50:00,34.23,34.23,34.17,34.17,32600.0,28.8235,28.8235,28.773,28.773,32600.0
2012-08-15 14:00:00,34.17,34.18,34.15,34.15,30000.0,28.773,28.7814,28.7561,28.7561,30000.0
2012-08-15 14:10:00,34.15,34.22,34.13,34.19,57400.0,28.7561,28.8151,28.7393,28.7898,57400.0
2012-08-15 14:20:00,34.19,34.21,34.17,34.21,41400.0,28.7898,28.8066,28.773,28.8066,41400.0
2012-08-15 14:30:00,34.21,34.24,34.2,34.23,61200.0,28.8066,28.8319,28.7982,28.8235,61200.0
2012-08-15 14:40:00,34.22,34.26,34.21,34.26,35200.0,28.8151,28.8487,28.8066,28.8487,35200.0
2012-08-15 14:50:00,34.26,34.3,34.24,34.29,87200.0,28.8487,28.8824,28.8319,28.874,87200.0
2012-08-15 15:00:00,34.29,34.29,34.24,34.28,157200.0,28.874,28.874,28.8319,28.8656,157200.0
2012-08-15 15:10:00,34.27,34.28,34.23,34.24,118200.0,28.8572,28.8656,28.8235,28.8319,118200.0
2012-08-15 15:20:00,34.24,34.25,34.21,34.22,146600.0,28.8319,28.8403,28.8066,28.8151,146600.0
2012-08-15 15:30:00,34.22,34.24,34.21,34.24,152200.0,28.8151,28.8319,28.8066,28.8319,152200.0
2012-08-15 15:40:00,34.24,34.34,34.23,34.33,326000.0,28.8319,28.9161,28.8235,28.9077,326000.0
2012-08-15 15:50:00,34.33,34.33,34.22,34.24,438200.0,28.9077,28.9077,28.8151,28.8319,438200.0
2012-08-16 09:30:00,33.73,34.8,33.69,34.35,632600.0,28.4025,29.3034,28.3688,28.9245,632600.0
2012-08-16 09:40:00,34.35,34.5,33.94,33.96,289200.0,28.9245,29.0508,28.5793,28.5961,289200.0
2012-08-16 09:50:00,33.96,33.98,33.5,33.52,408200.0,28.5961,28.613,28.2088,28.2256,408200.0
2012-08-16 10:00:00,33.52,33.71,33.5,33.54,279400.0,28.2256,28.3856,28.2088,28.2425,279400.0
2012-08-16 10:10:00,33.54,33.63,33.51,33.58,198600.0,28.2425,28.3182,28.2172,28.2761,198600.0
2012-08-16 10:20:00,33.58,33.6,33.41,33.51,405800.0,28.2761,28.293,28.133,28.2172,405800.0
2012-08-16 10:30:00,33.52,33.66,33.46,33.62,258800.0,28.2256,28.3435,28.1751,28.3098,258800.0
2012-08-16 10:40:00,33.61,33.61,33.51,33.6,247400.0,28.3014,28.3014,28.2172,28.293,247400.0
2012-08-16 10:50:00,33.6,33.67,33.54,33.66,179000.0,28.293,28.3519,28.2425,28.3435,179000.0
2012-08-16 11:00:00,33.67,33.82,33.67,33.77,184200.0,28.3519,28.4782,28.3519,28.4361,184200.0
2012-08-16 11:10:00,33.78,34.07,33.78,34.06,193000.0,28.4446,28.6888,28.4446,28.6803,193000.0
2012-08-16 11:20:00,34.06,34.1,33.99,34.02,505800.0,28.6803,28.714,28.6214,28.6466,505800.0
2012-08-16 11:30:00,34.01,34.04,34.0,34.02,81200.0,28.6382,28.6635,28.6298,28.6466,81200.0
2012-08-16 11:40:00,34.02,34.1,34.01,34.08,96400.0,28.6466,28.714,28.6382,28.6972,96400.0
2012-08-16 11:50:00,34.08,34.08,34.0,34.0,104600.0,28.6972,28.6972,28.6298,28.6298,104600.0
2012-08-16 12:00:00,34.01,34.06,33.94,34.03,269800.0,28.6382,28.6803,28.5793,28.6551,269800.0
2012-08-16 12:10:00,34.02,34.04,34.01,34.01,56200.0,28.6466,28.6635,28.6382,28.6382,56200.0
2012-08-16 12:20:00,34.02,34.12,34.01,34.08,94600.0,28.6466,28.7309,28.6382,28.6972,94600.0
2012-08-16 12:30:00,34.08,34.13,34.07,34.1,62400.0,28.6972,28.7393,28.6888,28.714,62400.0
2012-08-16 12:40:00,34.1,34.17,34.05,34.11,83400.0,28.714,28.773,28.6719,28.7224,83400.0
2012-08-16 12:50:00,34.1,34.21,34.1,34.18,40000.0,28.714,28.8066,28.714,28.7814,40000.0
2012-08-16 13:00:00,34.17,34.24,34.17,34.22,53800.0,28.773,28.8319,28.773,28.8151,53800.0
2012-08-16 13:10:00,34.23,34.23,34.18,34.18,56400.0,28.8235,28.8235,28.7814,28.7814,56400.0
2012-08-16 13:20:00,34.19,34.19,34.14,34.18,135200.0,28.7898,28.7898,28.7477,28.7814,135200.0
2012-08-16 13:30:00,34.17,34.2,34.15,34.16,56600.0,28.773,28.7982,28.7561,28.7645,56600.0
2012-08-16 13:40:00,34.16,34.16,34.09,34.12,75200.0,28.7645,28.7645,28.7056,28.7309,75200.0
2012-08-16 13:50:00,34.13,34.21,34.13,34.19,103000.0,28.7393,28.8066,28.7393,28.7898,103000.0
2012-08-16 14:00:00,34.18,34.25,34.14,34.24,121000.0,28.7814,28.8403,28.7477,28.8319,121000.0
2012-08-16 14:10:00,34.24,34.3,34.24,34.27,125800.0,28.8319,28.8824,28.8319,28.8572,125800.0
2012-08-16 14:20:00,34.27,34.38,34.27,34.35,178800.0,28.8572,28.9498,28.8572,28.9245,178800.0
2012-08-16 14:30:00,34.35,34.38,34.33,34.34,112200.0,28.9245,28.9498,28.9077,28.9161,112200.0
2012-08-16 14:40:00,34.33,34.35,34.32,34.34,45200.0,28.9077,28.9245,28.8993,28.9161,45200.0
2012-08-16 14:50:00,34.34,34.36,34.28,34.29,99600.0,28.9161,28.9329,28.8656,28.874,99600.0
2012-08-16 15:00:00,34.28,34.28,34.25,34.26,80800.0,28.8656,28.8656,28.8403,28.8487,80800.0
2012-08-16 15:10:00,34.26,34.26,34.2,34.2,99200.0,28.8487,28.8487,28.7982,28.7982,99200.0
2012-08-16 15:20:00,34.21,34.22,34.19,34.21,124200.0,28.8066,28.8151,28.7898,28.8066,124200.0
2012-08-16 15:30:00,34.21,34.24,34.17,34.2,323000.0,28.8066,28.8319,28.773,28.7982,323000.0
2012-08-16 15:40:00,34.2,34.2,34.14,34.18,121400.0,28.7982,28.7982,28.7477,28.7814,121400.0
2012-08-16 15:50:00,34.18,34.24,34.17,34.23,245800.0,28.7814,28.8319,28.773,28.8235,245800.0
2012-08-17 09:30:00,34.36,34.45,33.9,34.44,506400.0,28.9329,29.0087,28.5456,29.0003,506400.0
2012-08-17 09:40:00,34.44,34.63,34.42,34.58,116800.0,29.0003,29.1603,28.9835,29.1182,116800.0
2012-08-17 09:50:00,34.57,34.67,34.52,34.63,127800.0,29.1098,29.194,29.0677,29.1603,127800.0
2012-08-17 10:00:00,34.63,34.82,34.62,34.76,344200.0,29.1603,29.3203,29.1519,29.2698,344200.0
2012-08-17 10:10:00,34.75,34.88,34.72,34.87,222600.0,29.2613,29.3708,29.2361,29.3624,222600.0
2012-08-17 10:20:00,34.88,34.93,34.83,34.87,186200.0,29.3708,29.4129,29.3287,29.3624,186200.0
2012-08-17 10:30:00,34.87,34.89,34.76,34.77,113200.0,29.3624,29.3792,29.2698,29.2782,113200.0
2012-08-17 10:40:00,34.77,34.79,34.75,34.79,81400.0,29.2782,29.295,29.2613,29.295,81400.0
2012-08-17 10:50:00,34.79,34.9,34.79,34.88,178000.0,29.295,29.3877,29.295,29.3708,178000.0
2012-08-17 11:00:00,34.87,34.88,34.83,34.87,112800.0,29.3624,29.3708,29.3287,29.3624,112800.0
2012-08-17 11:10:00,34.87,34.88,34.8,34.84,145600.0,29.3624,29.3708,29.3034,29.3371,145600.0
2012-08-17 11:20:00,34.85,34.92,34.85,34.91,117800.0,29.3456,29.4045,29.3456,29.3961,117800.0
2012-08-17 11:30:00,34.91,34.91,34.85,34.89,83600.0,29.3961,29.3961,29.3456,29.3792,83600.0
2012-08-17 11:40:00,34.89,34.91,34.81,34.82,68800.0,29.3792,29.3961,29.3119,29.3203,68800.0
2012-08-17 11:50:00,34.82,34.84,34.77,34.78,72200.0,29.3203,29.3371,29.2782,29.2866,72200.0
2012-08-17 12:00:00,34.77,34.78,34.71,34.73,87600.0,29.2782,29.2866,29.2277,29.2445,87600.0
2012-08-17 12:10:00,34.73,34.74,34.69,34.73,133000.0,29.2445,29.2529,29.2108,29.2445,133000.0
2012-08-17 12:20:00,34.73,34.75,34.72,34.72,55800.0,29.2445,29.2613,29.2361,29.2361,55800.0
2012-08-17 12:30:00,34.73,34.74,34.72,34.74,58000.0,29.2445,29.2529,29.2361,29.2529,58000.0
2012-08-17 12:40:00,34.74,34.74,34.63,34.63,125800.0,29.2529,29.2529,29.1603,29.1603,125800.0
2012-08-17 12:50:00,34.63,34.65,34.56,34.57,88800.0,29.1603,29.1771,29.1014,29.1098,88800.0
2012-08-17 13:00:00,34.57,34.57,34.52,34.56,46600.0,29.1098,29.1098,29.0677,29.1014,46600.0
2012-08-17 13:10:00,34.56,34.63,34.56,34.6,41400.0,29.1014,29.1603,29.1014,29.135,41400.0
2012-08-17 13:20:00,34.6,34.63,34.59,34.63,41200.0,29.135,29.1603,29.1266,29.1603,41200.0
2012-08-17 13:30:00,34.63,34.7,34.63,34.69,74400.0,29.1603,29.2192,29.1603,29.2108,74400.0
2012-08-17 13:40:00,34.7,34.74,34.67,34.71,136600.0,29.2192,29.2529,29.194,29.2277,136600.0
2012-08-17 13:50:00,34.71,34.73,34.67,34.69,103600.0,29.2277,29.2445,29.194,29.2108,103600.0
2012-08-17 14:00:00,34.7,34.7,34.62,34.63,54400.0,29.2192,29.2192,29.1519,29.1603,54400.0
2012-08-17 14:10:00,34.63,34.65,34.62,34.63,55400.0,29.1603,29.1771,29.1519,29.1603,55400.0
2012-08-17 14:20:00,34.63,34.71,34.63,34.7,104600.0,29.1603,29.2277,29.1603,29.2192,104600.0
2012-08-17 14:30:00,34.7,34.71,34.7,34.7,46600.0,29.2192,29.2277,29.2192,29.2192,46600.0
2012-08-17 14:40:00,34.7,34.72,34.69,34.7,53600.0,29.2192,29.2361,29.2108,29.2192,53600.0
2012-08-17 14:50:00,34.7,34.77,34.7,34.73,147800.0,29.2192,29.2782,29.2192,29.2445,147800.0
2012-08-17 15:00:00,34.73,34.84,34.73,34.83,147400.0,29.2445,29.3371,29.2445,29.3287,147400.0
2012-08-17 15:10:00,34.83,34.85,34.77,34.77,113400.0,29.3287,29.3456,29.2782,29.2782,113400.0
2012-08-17 15:20:00,34.77,34.77,34.71,34.73,130800.0,29.2782,29.2782,29.2277,29.2445,130800.0
2012-08-17 15:30:00,34.73,34.74,34.69,34.71,149600.0,29.2445,29.2529,29.2108,29.2277,149600.0
2012-08-17 15:40:00,34.7,34.73,34.67,34.72,218200.0,29.2192,29.2445,29.194,29.2361,218200.0
2012-08-17 15:50:00,34.72,34.74,34.66,34.74,347800.0,29.2361,29.2529,29.1856,29.2529,347800.0
2012-08-20 09:30:00,35.26,35.41,35.1,35.23,363400.0,29.6908,29.8171,29.5561,29.6655,363400.0
2012-08-20 09:40:00,35.24,35.27,35.02,35.07,115600.0,29.674,29.6992,29.4887,29.5308,115600.0
2012-08-20 09:50:00,35.08,35.08,34.93,35.03,193800.0,29.5392,29.5392,29.4129,29.4971,193800.0
2012-08-20 10:00:00,35.03,35.05,34.98,35.0,97000.0,29.4971,29.514,29.455,29.4719,97000.0
2012-08-20 10:10:00,35.0,35.05,34.98,35.01,108400.0,29.4719,29.514,29.455,29.4803,108400.0
2012-08-20 10:20:00,35.0,35.04,34.98,35.0,101800.0,29.4719,29.5055,29.455,29.4719,101800.0
2012-08-20 10:30:00,35.0,35.02,34.99,34.99,82400.0,29.4719,29.4887,29.4634,29.4634,82400.0
2012-08-20 10:40:00,34.99,35.01,34.98,34.99,101200.0,29.4634,29.4803,29.455,29.4634,101200.0
2012-08-20 10:50:00,34.99,34.99,34.93,34.99,145600.0,29.4634,29.4634,29.4129,29.4634,145600.0
2012-08-20 11:00:00,34.99,34.99,34.91,34.93,102400.0,29.4634,29.4634,29.3961,29.4129,102400.0
2012-08-20 11:10:00,34.93,34.94,34.85,34.88,121600.0,29.4129,29.4213,29.3456,29.3708,121600.0
2012-08-20 11:20:00,34.88,34.9,34.84,34.86,62000.0,29.3708,29.3877,29.3371,29.354,62000.0
2012-08-20 11:30:00,34.87,34.88,34.85,34.86,48200.0,29.3624,29.3708,29.3456,29.354,48200.0
2012-08-20 11:40:00,34.87,34.88,34.85,34.86,89800.0,29.3624,29.3708,29.3456,29.354,89800.0
2012-08-20 11:50:00,34.87,34.87,34.8,34.82,63400.0,29.3624,29.3624,29.3034,29.3203,63400.0
2012-08-20 12:00:00,34.82,34.83,34.79,34.82,40200.0,29.3203,29.3287,29.295,29.3203,40200.0
2012-08-20 12:10:00,34.82,34.88,34.82,34.88,71200.0,29.3203,29.3708,29.3203,29.3708,71200.0
2012-08-20 12:20:00,34.87,34.88,34.85,34.88,61200.0,29.3624,29.3708,29.3456,29.3708,61200.0
2012-08-20 12:30:00,34.87,34.88,34.85,34.85,143200.0,29.3624,29.3708,29.3456,29.3456,143200.0
2012-08-20 12:40:00,34.85,34.88,34.81,34.88,122800.0,29.3456,29.3708,29.3119,29.3708,122800.0
2012-08-20 12:50:00,34.88,34.92,34.85,34.89,192200.0,29.3708,29.4045,29.3456,29.3792,192200.0
2012-08-20 13:00:00,34.88,34.91,34.86,34.87,209200.0,29.3708,29.3961,29.354,29.3624,209200.0
2012-08-20 13:10:00,34.87,34.88,34.84,34.87,81200.0,29.3624,29.3708,29.3371,29.3624,81200.0
2012-08-20 13:20:00,34.87,34.87,34.81,34.83,83000.0,29.3624,29.3624,29.3119,29.3287,83000.0
2012-08-20 13:30:00,34.83,34.83,34.79,34.82,46000.0,29.3287,29.3287,29.295,29.3203,46000.0
2012-08-20 13:40:00,34.82,34.83,34.78,34.78,44000.0,29.3203,29.3287,29.2866,29.2866,44000.0
2012-08-20 13:50:00,34.78,34.84,34.77,34.8,39600.0,29.2866,29.3371,29.2782,29.3034,39600.0
2012-08-20 14:00:00,34.8,34.81,34.77,34.8,49000.0,29.3034,29.3119,29.2782,29.3034,49000.0
2012-08-20 14:10:00,34.81,34.85,34.8,34.82,65000.0,29.3119,29.3456,29.3034,29.3203,65000.0
2012-08-20 14:20:00,34.81,34.81,34.79,34.81,39600.0,29.3119,29.3119,29.295,29.3119,39600.0
2012-08-20 14:30:00,34.8,34.83,34.8,34.83,59400.0,29.3034,29.3287,29.3034,29.3287,59400.0
2012-08-20 14:40:00,34.84,34.85,34.83,34.83,39600.0,29.3371,29.3456,29.3287,29.3287,39600.0
2012-08-20 14:50:00,34.83,34.84,34.8,34.81,64000.0,29.3287,29.3371,29.3034,29.3119,64000.0
2012-08-20 15:00:00,34.81,34.86,34.81,34.85,121200.0,29.3119,29.354,29.3119,29.3456,121200.0
2012-08-20 15:10:00,34.85,34.85,34.81,34.82,156400.0,29.3456,29.3456,29.3119,29.3203,156400.0
2012-08-20 15:20:00,34.82,34.85,34.8,34.84,69400.0,29.3203,29.3456,29.3034,29.3371,69400.0
2012-08-20 15:30:00,34.84,34.88,34.84,34.85,103400.0,29.3371,29.3708,29.3371,29.3456,103400.0
2012-08-20 15:40:00,34.86,34.88,34.85,34.87,235600.0,29.354,29.3708,29.3456,29.3624,235600.0
2012-08-20 15:50:00,34.85,34.88,34.84,34.85,221600.0,29.3456,29.3708,29.3371,29.3456,221600.0
2012-08-21 09:30:00,34.96,35.02,34.85,34.85,155400.0,29.4382,29.4887,29.3456,29.3456,155400.0
2012-08-21 09:40:00,34.84,34.85,34.8,34.81,48600.0,29.3371,29.3456,29.3034,29.3119,48600.0
2012-08-21 09:50:00,34.82,34.86,34.74,34.85,110600.0,29.3203,29.354,29.2529,29.3456,110600.0
2012-08-21 10:00:00,34.86,34.91,34.83,34.84,156000.0,29.354,29.3961,29.3287,29.3371,156000.0
2012-08-21 10:10:00,34.87,34.91,34.83,34.89,111200.0,29.3624,29.3961,29.3287,29.3792,111200.0
2012-08-21 10:20:00,34.89,34.92,34.87,34.87,83600.0,29.3792,29.4045,29.3624,29.3624,83600.0
2012-08-21 10:30:00,34.88,34.9,34.84,34.9,106800.0,29.3708,29.3877,29.3371,29.3877,106800.0
2012-08-21 10:40:00,34.89,34.9,34.85,34.87,225000.0,29.3792,29.3877,29.3456,29.3624,225000.0
2012-08-21 10:50:00,34.88,34.9,34.84,34.85,57800.0,29.3708,29.3877,29.3371,29.3456,57800.0
2012-08-21 11:00:00,34.85,34.85,34.81,34.82,54000.0,29.3456,29.3456,29.3119,29.3203,54000.0
2012-08-21 11:10:00,34.82,34.84,34.79,34.8,72800.0,29.3203,29.3371,29.295,29.3034,72800.0
2012-08-21 11:20:00,34.8,34.8,34.71,34.72,71200.0,29.3034,29.3034,29.2277,29.2361,71200.0
2012-08-21 11:30:00,34.73,34.75,34.7,34.7,57200.0,29.2445,29.2613,29.2192,29.2192,57200.0
2012-08-21 11:40:00,34.7,34.79,34.7,34.78,70800.0,29.2192,29.295,29.2192,29.2866,70800.0
2012-08-21 11:50:00,34.79,34.83,34.76,34.77,63400.0,29.295,29.3287,29.2698,29.2782,63400.0
2012-08-21 12:00:00,34.76,34.79,34.73,34.77,59000.0,29.2698,29.295,29.2445,29.2782,59000.0
2012-08-21 12:10:00,34.77,34.79,34.74,34.75,55400.0,29.2782,29.295,29.2529,29.2613,55400.0
2012-08-21 12:20:00,34.74,34.8,34.74,34.79,33000.0,29.2529,29.3034,29.2529,29.295,33000.0
2012-08-21 12:30:00,34.79,34.83,34.77,34.83,30400.0,29.295,29.3287,29.2782,29.3287,30400.0
2012-08-21 12:40:00,34.82,34.84,34.79,34.82,64200.0,29.3203,29.3371,29.295,29.3203,64200.0
2012-08-21 12:50:00,34.82,34.82,34.8,34.82,39400.0,29.3203,29.3203,29.3034,29.3203,39400.0
2012-08-21 13:00:00,34.81,34.84,34.78,34.84,39000.0,29.3119,29.3371,29.2866,29.3371,39000.0
2012-08-21 13:10:00,34.84,34.88,34.83,34.87,73800.0,29.3371,29.3708,29.3287,29.3624,73800.0
2012-08-21 13:20:00,34.87,34.87,34.82,34.84,54800.0,29.3624,29.3624,29.3203,29.3371,54800.0
2012-08-21 13:30:00,34.84,34.85,34.83,34.83,70600.0,29.3371,29.3456,29.3287,29.3287,70600.0
2012-08-21 13:40:00,34.83,34.85,34.81,34.83,53200.0,29.3287,29.3456,29.3119,29.3287,53200.0
2012-08-21 13:50:00,34.82,34.85,34.82,34.84,77000.0,29.3203,29.3456,29.3203,29.3371,77000.0
2012-08-21 14:00:00,34.84,34.87,34.82,34.85,74000.0,29.3371,29.3624,29.3203,29.3456,74000.0
2012-08-21 14:10:00,34.85,34.86,34.78,34.78,73200.0,29.3456,29.354,29.2866,29.2866,73200.0
2012-08-21 14:20:00,34.79,34.85,34.79,34.83,49000.0,29.295,29.3456,29.295,29.3287,49000.0
2012-08-21 14:30:00,34.83,34.84,34.78,34.81,40600.0,29.3287,29.3371,29.2866,29.3119,40600.0
2012-08-21 14:40:00,34.8,34.84,34.79,34.83,29600.0,29.3034,29.3371,29.295,29.3287,29600.0
2012-08-21 14:50:00,34.84,34.84,34.8,34.82,44400.0,29.3371,29.3371,29.3034,29.3203,44400.0
2012-08-21 15:00:00,34.82,34.82,34.76,34.77,85200.0,29.3203,29.3203,29.2698,29.2782,85200.0
2012-08-21 15:10:00,34.77,34.77,34.73,34.75,50800.0,29.2782,29.2782,29.2445,29.2613,50800.0
2012-08-21 15:20:00,34.75,34.79,34.74,34.76,52200.0,29.2613,29.295,29.2529,29.2698,52200.0
2012-08-21 15:30:00,34.76,34.8,34.75,34.77,71800.0,29.2698,29.3034,29.2613,29.2782,71800.0
2012-08-21 15:40:00,34.77,34.82,34.76,34.78,167200.0,29.2782,29.3203,29.2698,29.2866,167200.0
2012-08-21 15:50:00,34.78,34.82,34.77,34.81,209000.0,29.2866,29.3203,29.2782,29.3119,209000.0
2012-08-22 09:30:00,34.7,34.97,34.7,34.97,116600.0,29.2192,29.4466,29.2192,29.4466,116600.0
2012-08-22 09:40:00,34.97,35.02,34.92,34.99,96400.0,29.4466,29.4887,29.4045,29.4634,96400.0
2012-08-22 09:50:00,34.97,34.99,34.83,34.92,36000.0,29.4466,29.4634,29.3287,29.4045,36000.0
2012-08-22 10:00:00,34.9,34.95,34.85,34.88,46200.0,29.3877,29.4298,29.3456,29.3708,46200.0
2012-08-22 10:10:00,34.87,34.88,34.77,34.78,43200.0,29.3624,29.3708,29.2782,29.2866,43200.0
2012-08-22 10:20:00,34.8,34.84,34.79,34.82,32000.0,29.3034,29.3371,29.295,29.3203,32000.0
2012-08-22 10:30:00,34.82,34.84,34.77,34.77,26800.0,29.3203,29.3371,29.2782,29.2782,26800.0
2012-08-22 10:40:00,34.77,34.82,34.77,34.79,54400.0,29.2782,29.3203,29.2782,29.295,54400.0
2012-08-22 10:50:00,34.78,34.83,34.77,34.79,26800.0,29.2866,29.3287,29.2782,29.295,26800.0
2012-08-22 11:00:00,34.78,34.82,34.77,34.8,52000.0,29.2866,29.3203,29.2782,29.3034,52000.0
2012-08-22 11:10:00,34.8,34.81,34.77,34.77,41000.0,29.3034,29.3119,29.2782,29.2782,41000.0
2012-08-22 11:20:00,34.77,34.8,34.74,34.74,99800.0,29.2782,29.3034,29.2529,29.2529,99800.0
2012-08-22 11:30:00,34.74,34.8,34.71,34.79,52600.0,29.2529,29.3034,29.2277,29.295,52600.0
2012-08-22 11:40:00,34.79,34.81,34.77,34.81,25400.0,29.295,29.3119,29.2782,29.3119,25400.0
2012-08-22 11:50:00,34.81,34.84,34.79,34.82,26400.0,29.3119,29.3371,29.295,29.3203,26400.0
2012-08-22 12:00:00,34.85,34.85,34.82,34.83,83200.0,29.3456,29.3456,29.3203,29.3287,83200.0
2012-08-22 12:10:00,34.82,34.87,34.82,34.84,62400.0,29.3203,29.3624,29.3203,29.3371,62400.0
2012-08-22 12:20:00,34.83,34.84,34.8,34.82,38400.0,29.3287,29.3371,29.3034,29.3203,38400.0
2012-08-22 12:30:00,34.82,34.82,34.75,34.76,32000.0,29.3203,29.3203,29.2613,29.2698,32000.0
2012-08-22 12:40:00,34.75,34.81,34.74,34.79,27400.0,29.2613,29.3119,29.2529,29.295,27400.0
2012-08-22 12:50:00,34.8,34.8,34.76,34.76,23600.0,29.3034,29.3034,29.2698,29.2698,23600.0
2012-08-22 13:00:00,34.77,34.81,34.76,34.78,23000.0,29.2782,29.3119,29.2698,29.2866,23000.0
2012-08-22 13:10:00,34.78,34.81,34.78,34.81,14000.0,29.2866,29.3119,29.2866,29.3119,14000.0
2012-08-22 13:20:00,34.81,34.86,34.8,34.84,17200.0,29.3119,29.354,29.3034,29.3371,17200.0
2012-08-22 13:30:00,34.84,34.87,34.83,34.87,29400.0,29.3371,29.3624,29.3287,29.3624,29400.0
2012-08-22 13:40:00,34.87,34.9,34.85,34.89,215200.0,29.3624,29.3877,29.3456,29.3792,215200.0
2012-08-22 13:50:00,34.89,34.91,34.87,34.9,39000.0,29.3792,29.3961,29.3624,29.3877,39000.0
2012-08-22 14:00:00,34.91,34.98,34.88,34.91,161000.0,29.3961,29.455,29.3708,29.3961,161000.0
2012-08-22 14:10:00,34.9,34.93,34.85,34.88,54800.0,29.3877,29.4129,29.3456,29.3708,54800.0
2012-08-22 14:20:00,34.88,34.93,34.88,34.92,176400.0,29.3708,29.4129,29.3708,29.4045,176400.0
2012-08-22 14:30:00,34.92,34.97,34.9,34.93,63400.0,29.4045,29.4466,29.3877,29.4129,63400.0
2012-08-22 14:40:00,34.94,34.99,34.92,34.98,153400.0,29.4213,29.4634,29.4045,29.455,153400.0
2012-08-22 14:50:00,34.99,35.01,34.96,34.99,58000.0,29.4634,29.4803,29.4382,29.4634,58000.0
2012-08-22 15:00:00,34.99,35.01,34.97,34.99,60600.0,29.4634,29.4803,29.4466,29.4634,60600.0
2012-08-22 15:10:00,34.99,35.0,34.92,34.94,69600.0,29.4634,29.4719,29.4045,29.4213,69600.0
2012-08-22 15:20:00,34.93,34.98,34.92,34.95,55600.0,29.4129,29.455,29.4045,29.4298,55600.0
2012-08-22 15:30:00,34.95,34.97,34.91,34.91,187200.0,29.4298,29.4466,29.3961,29.3961,187200.0
2012-08-22 15:40:00,34.92,34.94,34.87,34.92,132200.0,29.4045,29.4213,29.3624,29.4045,132200.0
2012-08-22 15:50:00,34.92,34.94,34.88,34.88,107600.0,29.4045,29.4213,29.3708,29.3708,107600.0
2012-08-23 09:30:00,34.77,34.82,34.64,34.76,63200.0,29.2782,29.3203,29.1687,29.2698,63200.0
2012-08-23 09:40:00,34.77,34.79,34.61,34.67,54600.0,29.2782,29.295,29.1435,29.194,54600.0
2012-08-23 09:50:00,34.65,34.71,34.63,34.67,49400.0,29.1771,29.2277,29.1603,29.194,49400.0
2012-08-23 10:00:00,34.66,34.69,34.59,34.65,49000.0,29.1856,29.2108,29.1266,29.1771,49000.0
2012-08-23 10:10:00,34.66,34.66,34.58,34.63,79200.0,29.1856,29.1856,29.1182,29.1603,79200.0
2012-08-23 10:20:00,34.65,34.77,34.63,34.73,54600.0,29.1771,29.2782,29.1603,29.2445,54600.0
2012-08-23 10:30:00,34.74,34.77,34.69,34.71,19000.0,29.2529,29.2782,29.2108,29.2277,19000.0
2012-08-23 10:40:00,34.7,34.75,34.67,34.69,30400.0,29.2192,29.2613,29.194,29.2108,30400.0
2012-08-23 10:50:00,34.7,34.72,34.66,34.69,47400.0,29.2192,29.2361,29.1856,29.2108,47400.0
2012-08-23 11:00:00,34.69,34.69,34.62,34.69,37400.0,29.2108,29.2108,29.1519,29.2108,37400.0
2012-08-23 11:10:00,34.69,34.75,34.67,34.72,33200.0,29.2108,29.2613,29.194,29.2361,33200.0
2012-08-23 11:20:00,34.72,34.77,34.68,34.76,22000.0,29.2361,29.2782,29.2024,29.2698,22000.0
2012-08-23 11:30:00,34.76,34.77,34.71,34.71,16200.0,29.2698,29.2782,29.2277,29.2277,16200.0
2012-08-23 11:40:00,34.73,34.73,34.66,34.68,35800.0,29.2445,29.2445,29.1856,29.2024,35800.0
2012-08-23 11:50:00,34.67,34.69,34.65,34.67,19200.0,29.194,29.2108,29.1771,29.194,19200.0
2012-08-23 12:00:00,34.68,34.68,34.63,34.65,31600.0,29.2024,29.2024,29.1603,29.1771,31600.0
2012-08-23 12:10:00,34.65,34.67,34.61,34.65,40400.0,29.1771,29.194,29.1435,29.1771,40400.0
2012-08-23 12:20:00,34.66,34.67,34.63,34.67,20800.0,29.1856,29.194,29.1603,29.194,20800.0
2012-08-23 12:30:00,34.67,34.69,34.66,34.69,15000.0,29.194,29.2108,29.1856,29.2108,15000.0
2012-08-23 12:40:00,34.68,34.73,34.68,34.72,18000.0,29.2024,29.2445,29.2024,29.2361,18000.0
2012-08-23 12:50:00,34.72,34.73,34.67,34.68,8400.0,29.2361,29.2445,29.194,29.2024,8400.0
2012-08-23 13:00:00,34.68,34.68,34.63,34.65,18400.0,29.2024,29.2024,29.1603,29.1771,18400.0
2012-08-23 13:10:00,34.65,34.66,34.58,34.63,31600.0,29.1771,29.1856,29.1182,29.1603,31600.0
2012-08-23 13:20:00,34.63,34.65,34.59,34.6,30200.0,29.1603,29.1771,29.1266,29.135,30200.0
2012-08-23 13:30:00,34.6,34.63,34.59,34.59,20400.0,29.135,29.1603,29.1266,29.1266,20400.0
2012-08-23 13:40:00,34.59,34.63,34.58,34.61,24600.0,29.1266,29.1603,29.1182,29.1435,24600.0
2012-08-23 13:50:00,34.62,34.66,34.59,34.59,91400.0,29.1519,29.1856,29.1266,29.1266,91400.0
2012-08-23 14:00:00,34.59,34.6,34.49,34.52,400800.0,29.1266,29.135,29.0424,29.0677,400800.0
2012-08-23 14:10:00,34.51,34.52,34.49,34.51,89800.0,29.0593,29.0677,29.0424,29.0593,89800.0
2012-08-23 14:20:00,34.51,34.51,34.48,34.5,81600.0,29.0593,29.0593,29.034,29.0508,81600.0
2012-08-23 14:30:00,34.5,34.51,34.49,34.49,80400.0,29.0508,29.0593,29.0424,29.0424,80400.0
2012-08-23 14:40:00,34.51,34.57,34.5,34.52,242000.0,29.0593,29.1098,29.0508,29.0677,242000.0
2012-08-23 14:50:00,34.52,34.58,34.52,34.57,315600.0,29.0677,29.1182,29.0677,29.1098,315600.0
2012-08-23 15:00:00,34.57,34.65,34.57,34.63,101200.0,29.1098,29.1771,29.1098,29.1603,101200.0
2012-08-23 15:10:00,34.64,34.69,34.63,34.64,107800.0,29.1687,29.2108,29.1603,29.1687,107800.0
2012-08-23 15:20:00,34.64,34.65,34.58,34.64,123800.0,29.1687,29.1771,29.1182,29.1687,123800.0
2012-08-23 15:30:00,34.65,34.72,34.63,34.7,89000.0,29.1771,29.2361,29.1603,29.2192,89000.0
2012-08-23 15:40:00,34.7,34.71,34.66,34.67,84200.0,29.2192,29.2277,29.1856,29.194,84200.0
2012-08-23 15:50:00,34.66,34.66,34.57,34.59,278000.0,29.1856,29.1856,29.1098,29.1266,278000.0
2012-08-24 09:30:00,34.52,34.77,34.52,34.72,58400.0,29.0677,29.2782,29.0677,29.2361,58400.0
2012-08-24 09:40:00,34.7,34.76,34.69,34.73,30400.0,29.2192,29.2698,29.2108,29.2445,30400.0
2012-08-24 09:50:00,34.73,34.74,34.69,34.71,26000.0,29.2445,29.2529,29.2108,29.2277,26000.0
2012-08-24 10:00:00,34.71,34.75,34.67,34.69,57600.0,29.2277,29.2613,29.194,29.2108,57600.0
2012-08-24 10:10:00,34.69,34.73,34.62,34.66,151400.0,29.2108,29.2445,29.1519,29.1856,151400.0
2012-08-24 10:20:00,34.65,34.7,34.57,34.58,188200.0,29.1771,29.2192,29.1098,29.1182,188200.0
2012-08-24 10:30:00,34.59,34.66,34.58,34.62,97200.0,29.1266,29.1856,29.1182,29.1519,97200.0
2012-08-24 10:40:00,34.63,34.65,34.59,34.61,127800.0,29.1603,29.1771,29.1266,29.1435,127800.0
2012-08-24 10:50:00,34.62,34.65,34.62,34.63,210000.0,29.1519,29.1771,29.1519,29.1603,210000.0
2012-08-24 11:00:00,34.64,34.64,34.62,34.63,153800.0,29.1687,29.1687,29.1519,29.1603,153800.0
2012-08-24 11:10:00,34.63,34.67,34.62,34.66,164400.0,29.1603,29.194,29.1519,29.1856,164400.0
2012-08-24 11:20:00,34.67,34.69,34.62,34.64,117200.0,29.194,29.2108,29.1519,29.1687,117200.0
2012-08-24 11:30:00,34.64,34.66,34.6,34.63,60000.0,29.1687,29.1856,29.135,29.1603,60000.0
2012-08-24 11:40:00,34.63,34.64,34.62,34.63,74200.0,29.1603,29.1687,29.1519,29.1603,74200.0
2012-08-24 11:50:00,34.63,34.63,34.63,34.63,82800.0,29.1603,29.1603,29.1603,29.1603,82800.0
2012-08-24 12:00:00,34.63,34.7,34.62,34.69,196200.0,29.1603,29.2192,29.1519,29.2108,196200.0
2012-08-24 12:10:00,34.69,34.73,34.68,34.71,65800.0,29.2108,29.2445,29.2024,29.2277,65800.0
2012-08-24 12:20:00,34.72,34.8,34.71,34.8,33800.0,29.2361,29.3034,29.2277,29.3034,33800.0
2012-08-24 12:30:00,34.8,34.82,34.77,34.77,29400.0,29.3034,29.3203,29.2782,29.2782,29400.0
2012-08-24 12:40:00,34.77,34.8,34.77,34.79,11000.0,29.2782,29.3034,29.2782,29.295,11000.0
2012-08-24 12:50:00,34.8,34.84,34.8,34.84,19800.0,29.3034,29.3371,29.3034,29.3371,19800.0
2012-08-24 13:00:00,34.84,34.88,34.83,34.88,33000.0,29.3371,29.3708,29.3287,29.3708,33000.0
2012-08-24 13:10:00,34.85,34.85,34.8,34.82,23600.0,29.3456,29.3456,29.3034,29.3203,23600.0
2012-08-24 13:20:00,34.82,34.84,34.82,34.82,8600.0,29.3203,29.3371,29.3203,29.3203,8600.0
2012-08-24 13:30:00,34.82,34.84,34.82,34.83,13200.0,29.3203,29.3371,29.3203,29.3287,13200.0
2012-08-24 13:40:00,34.83,34.91,34.83,34.88,53000.0,29.3287,29.3961,29.3287,29.3708,53000.0
2012-08-24 13:50:00,34.88,34.9,34.86,34.88,23000.0,29.3708,29.3877,29.354,29.3708,23000.0
2012-08-24 14:00:00,34.88,34.9,34.86,34.9,37800.0,29.3708,29.3877,29.354,29.3877,37800.0
2012-08-24 14:10:00,34.9,34.91,34.88,34.9,20600.0,29.3877,29.3961,29.3708,29.3877,20600.0
2012-08-24 14:20:00,34.9,34.93,34.9,34.91,32600.0,29.3877,29.4129,29.3877,29.3961,32600.0
2012-08-24 14:30:00,34.92,34.92,34.88,34.88,30400.0,29.4045,29.4045,29.3708,29.3708,30400.0
2012-08-24 14:40:00,34.88,34.91,34.87,34.87,28800.0,29.3708,29.3961,29.3624,29.3624,28800.0
2012-08-24 14:50:00,34.87,34.91,34.84,34.85,208400.0,29.3624,29.3961,29.3371,29.3456,208400.0
2012-08-24 15:00:00,34.85,34.87,34.83,34.83,196200.0,29.3456,29.3624,29.3287,29.3287,196200.0
2012-08-24 15:10:00,34.84,34.93,34.84,34.91,31800.0,29.3371,29.4129,29.3371,29.3961,31800.0
2012-08-24 15:20:00,34.91,34.94,34.88,34.93,92200.0,29.3961,29.4213,29.3708,29.4129,92200.0
2012-08-24 15:30:00,34.93,34.97,34.92,34.95,96200.0,29.4129,29.4466,29.4045,29.4298,96200.0
2012-08-24 15:40:00,34.94,35.0,34.93,34.96,112600.0,29.4213,29.4719,29.4129,29.4382,112600.0
2012-08-24 15:50:00,34.96,34.98,34.91,34.95,204600.0,29.4382,29.455,29.3961,29.4298,204600.0
2012-08-27 09:30:00,34.95,34.99,34.76,34.82,168600.0,29.4298,29.4634,29.2698,29.3203,168600.0
2012-08-27 09:40:00,34.82,34.83,34.65,34.66,163000.0,29.3203,29.3287,29.1771,29.1856,163000.0
2012-08-27 09:50:00,34.67,34.77,34.66,34.69,70200.0,29.194,29.2782,29.1856,29.2108,70200.0
2012-08-27 10:00:00,34.69,34.75,34.67,34.69,31400.0,29.2108,29.2613,29.194,29.2108,31400.0
2012-08-27 10:10:00,34.7,34.71,34.65,34.66,31200.0,29.2192,29.2277,29.1771,29.1856,31200.0
2012-08-27 10:20:00,34.65,34.68,34.6,34.68,53200.0,29.1771,29.2024,29.135,29.2024,53200.0
2012-08-27 10:30:00,34.68,34.72,34.67,34.69,62000.0,29.2024,29.2361,29.194,29.2108,62000.0
2012-08-27 10:40:00,34.69,34.72,34.67,34.68,121600.0,29.2108,29.2361,29.194,29.2024,121600.0
2012-08-27 10:50:00,34.67,34.72,34.64,34.7,19000.0,29.194,29.2361,29.1687,29.2192,19000.0
2012-08-27 11:00:00,34.7,34.77,34.7,34.74,25600.0,29.2192,29.2782,29.2192,29.2529,25600.0
2012-08-27 11:10:00,34.77,34.77,34.74,34.77,89600.0,29.2782,29.2782,29.2529,29.2782,89600.0
2012-08-27 11:20:00,34.77,34.77,34.72,34.75,13800.0,29.2782,29.2782,29.2361,29.2613,13800.0
2012-08-27 11:30:00,34.74,34.76,34.73,34.75,19600.0,29.2529,29.2698,29.2445,29.2613,19600.0
2012-08-27 11:40:00,34.74,34.77,34.73,34.76,8200.0,29.2529,29.2782,29.2445,29.2698,8200.0
2012-08-27 11:50:00,34.76,34.76,34.72,34.74,23200.0,29.2698,29.2698,29.2361,29.2529,23200.0
2012-08-27 12:00:00,34.74,34.79,34.74,34.74,46400.0,29.2529,29.295,29.2529,29.2529,46400.0
2012-08-27 12:10:00,34.74,34.78,34.74,34.74,47400.0,29.2529,29.2866,29.2529,29.2529,47400.0
2012-08-27 12:20:00,34.75,34.76,34.72,34.75,15600.0,29.2613,29.2698,29.2361,29.2613,15600.0
2012-08-27 12:30:00,34.76,34.77,34.74,34.76,23800.0,29.2698,29.2782,29.2529,29.2698,23800.0
2012-08-27 12:40:00,34.74,34.77,34.74,34.77,27800.0,29.2529,29.2782,29.2529,29.2782,27800.0
2012-08-27 12:50:00,34.76,34.77,34.74,34.77,28600.0,29.2698,29.2782,29.2529,29.2782,28600.0
2012-08-27 13:00:00,34.76,34.77,34.75,34.76,5400.0,29.2698,29.2782,29.2613,29.2698,5400.0
2012-08-27 13:10:00,34.76,34.77,34.74,34.76,86800.0,29.2698,29.2782,29.2529,29.2698,86800.0
2012-08-27 13:20:00,34.76,34.77,34.74,34.76,9000.0,29.2698,29.2782,29.2529,29.2698,9000.0
2012-08-27 13:30:00,34.75,34.77,34.75,34.75,172800.0,29.2613,29.2782,29.2613,29.2613,172800.0
2012-08-27 13:40:00,34.75,34.76,34.72,34.76,33200.0,29.2613,29.2698,29.2361,29.2698,33200.0
2012-08-27 13:50:00,34.76,34.78,34.74,34.76,158000.0,29.2698,29.2866,29.2529,29.2698,158000.0
2012-08-27 14:00:00,34.76,34.77,34.75,34.76,74400.0,29.2698,29.2782,29.2613,29.2698,74400.0
2012-08-27 14:10:00,34.76,34.77,34.72,34.76,118800.0,29.2698,29.2782,29.2361,29.2698,118800.0
2012-08-27 14:20:00,34.77,34.77,34.75,34.77,58600.0,29.2782,29.2782,29.2613,29.2782,58600.0
2012-08-27 14:30:00,34.77,34.82,34.75,34.82,104800.0,29.2782,29.3203,29.2613,29.3203,104800.0
2012-08-27 14:40:00,34.82,34.84,34.81,34.81,19000.0,29.3203,29.3371,29.3119,29.3119,19000.0
2012-08-27 14:50:00,34.81,34.85,34.8,34.83,25800.0,29.3119,29.3456,29.3034,29.3287,25800.0
2012-08-27 15:00:00,34.83,34.85,34.8,34.82,43800.0,29.3287,29.3456,29.3034,29.3203,43800.0
2012-08-27 15:10:00,34.83,34.83,34.79,34.81,37200.0,29.3287,29.3287,29.295,29.3119,37200.0
2012-08-27 15:20:00,34.8,34.82,34.77,34.82,25600.0,29.3034,29.3203,29.2782,29.3203,25600.0
2012-08-27 15:30:00,34.81,34.82,34.77,34.77,46800.0,29.3119,29.3203,29.2782,29.2782,46800.0
2012-08-27 15:40:00,34.79,34.81,34.76,34.8,58600.0,29.295,29.3119,29.2698,29.3034,58600.0
2012-08-27 15:50:00,34.8,34.84,34.77,34.84,245400.0,29.3034,29.3371,29.2782,29.3371,245400.0
2012-08-28 09:30:00,34.77,34.99,34.77,34.96,90600.0,29.2782,29.4634,29.2782,29.4382,90600.0
2012-08-28 09:40:00,34.95,34.98,34.92,34.93,52200.0,29.4298,29.455,29.4045,29.4129,52200.0
2012-08-28 09:50:00,34.94,34.95,34.83,34.87,42000.0,29.4213,29.4298,29.3287,29.3624,42000.0
2012-08-28 10:00:00,34.85,34.93,34.83,34.89,118600.0,29.3456,29.4129,29.3287,29.3792,118600.0
2012-08-28 10:10:00,34.9,34.94,34.79,34.8,91600.0,29.3877,29.4213,29.295,29.3034,91600.0
2012-08-28 10:20:00,34.8,34.85,34.77,34.81,74200.0,29.3034,29.3456,29.2782,29.3119,74200.0
2012-08-28 10:30:00,34.82,34.85,34.8,34.83,21400.0,29.3203,29.3456,29.3034,29.3287,21400.0
2012-08-28 10:40:00,34.82,34.85,34.8,34.84,61000.0,29.3203,29.3456,29.3034,29.3371,61000.0
2012-08-28 10:50:00,34.85,34.87,34.79,34.81,14800.0,29.3456,29.3624,29.295,29.3119,14800.0
2012-08-28 11:00:00,34.81,34.81,34.77,34.79,24000.0,29.3119,29.3119,29.2782,29.295,24000.0
2012-08-28 11:10:00,34.8,34.8,34.7,34.71,141200.0,29.3034,29.3034,29.2192,29.2277,141200.0
2012-08-28 11:20:00,34.71,34.76,34.7,34.76,44800.0,29.2277,29.2698,29.2192,29.2698,44800.0
2012-08-28 11:30:00,34.76,34.76,34.7,34.72,86600.0,29.2698,29.2698,29.2192,29.2361,86600.0
2012-08-28 11:40:00,34.73,34.74,34.68,34.71,134800.0,29.2445,29.2529,29.2024,29.2277,134800.0
2012-08-28 11:50:00,34.7,34.71,34.68,34.7,27200.0,29.2192,29.2277,29.2024,29.2192,27200.0
2012-08-28 12:00:00,34.71,34.74,34.7,34.74,28800.0,29.2277,29.2529,29.2192,29.2529,28800.0
2012-08-28 12:10:00,34.74,34.79,34.73,34.74,209000.0,29.2529,29.295,29.2445,29.2529,209000.0
2012-08-28 12:20:00,34.74,34.81,34.74,34.8,18400.0,29.2529,29.3119,29.2529,29.3034,18400.0
2012-08-28 12:30:00,34.79,34.79,34.77,34.77,26400.0,29.295,29.295,29.2782,29.2782,26400.0
2012-08-28 12:40:00,34.77,34.82,34.77,34.8,19400.0,29.2782,29.3203,29.2782,29.3034,19400.0
2012-08-28 12:50:00,34.79,34.8,34.74,34.77,109200.0,29.295,29.3034,29.2529,29.2782,109200.0
2012-08-28 13:00:00,34.77,34.77,34.71,34.73,76400.0,29.2782,29.2782,29.2277,29.2445,76400.0
2012-08-28 13:10:00,34.72,34.79,34.72,34.78,56200.0,29.2361,29.295,29.2361,29.2866,56200.0
2012-08-28 13:20:00,34.78,34.79,34.74,34.74,138800.0,29.2866,29.295,29.2529,29.2529,138800.0
2012-08-28 13:30:00,34.74,34.82,34.74,34.81,27400.0,29.2529,29.3203,29.2529,29.3119,27400.0
2012-08-28 13:40:00,34.81,34.83,34.79,34.83,23800.0,29.3119,29.3287,29.295,29.3287,23800.0
2012-08-28 13:50:00,34.83,34.84,34.79,34.84,43800.0,29.3287,29.3371,29.295,29.3371,43800.0
2012-08-28 14:00:00,34.84,34.9,34.84,34.87,98400.0,29.3371,29.3877,29.3371,29.3624,98400.0
2012-08-28 14:10:00,34.87,34.87,34.84,34.86,34800.0,29.3624,29.3624,29.3371,29.354,34800.0
2012-08-28 14:20:00,34.86,34.88,34.85,34.86,60600.0,29.354,29.3708,29.3456,29.354,60600.0
2012-08-28 14:30:00,34.85,34.87,34.85,34.87,47200.0,29.3456,29.3624,29.3456,29.3624,47200.0
2012-08-28 14:40:00,34.87,34.88,34.85,34.87,36600.0,29.3624,29.3708,29.3456,29.3624,36600.0
2012-08-28 14:50:00,34.88,34.88,34.84,34.88,29800.0,29.3708,29.3708,29.3371,29.3708,29800.0
2012-08-28 15:00:00,34.88,34.88,34.84,34.85,145400.0,29.3708,29.3708,29.3371,29.3456,145400.0
2012-08-28 15:10:00,34.85,34.86,34.8,34.82,56400.0,29.3456,29.354,29.3034,29.3203,56400.0
2012-08-28 15:20:00,34.81,34.82,34.79,34.8,49200.0,29.3119,29.3203,29.295,29.3034,49200.0
2012-08-28 15:30:00,34.8,34.85,34.79,34.85,75000.0,29.3034,29.3456,29.295,29.3456,75000.0
2012-08-28 15:40:00,34.84,34.85,34.82,34.83,62800.0,29.3371,29.3456,29.3203,29.3287,62800.0
2012-08-28 15:50:00,34.83,34.83,34.78,34.79,124400.0,29.3287,29.3287,29.2866,29.295,124400.0
2012-08-29 09:30:00,34.83,34.88,34.69,34.83,179800.0,29.3874,29.4296,29.2693,29.3874,179800.0
2012-08-29 09:40:00,34.83,34.88,34.82,34.88,92600.0,29.3874,29.4296,29.3789,29.4296,92600.0
2012-08-29 09:50:00,34.88,34.9,34.84,34.88,53000.0,29.4296,29.4464,29.3958,29.4296,53000.0
2012-08-29 10:00:00,34.88,34.94,34.87,34.9,106800.0,29.4296,29.4802,29.4211,29.4464,106800.0
2012-08-29 10:10:00,34.91,34.95,34.91,34.91,40400.0,29.4549,29.4886,29.4549,29.4549,40400.0
2012-08-29 10:20:00,34.92,34.95,34.91,34.95,22200.0,29.4633,29.4886,29.4549,29.4886,22200.0
2012-08-29 10:30:00,34.94,34.99,34.93,34.98,35600.0,29.4802,29.5224,29.4718,29.5139,35600.0
2012-08-29 10:40:00,34.97,35.0,34.94,34.95,338200.0,29.5055,29.5308,29.4802,29.4886,338200.0
2012-08-29 10:50:00,34.95,34.95,34.9,34.9,44000.0,29.4886,29.4886,29.4464,29.4464,44000.0
2012-08-29 11:00:00,34.9,34.92,34.87,34.88,26200.0,29.4464,29.4633,29.4211,29.4296,26200.0
2012-08-29 11:10:00,34.88,34.94,34.88,34.94,25000.0,29.4296,29.4802,29.4296,29.4802,25000.0
2012-08-29 11:20:00,34.94,34.94,34.92,34.93,21400.0,29.4802,29.4802,29.4633,29.4718,21400.0
2012-08-29 11:30:00,34.92,34.95,34.89,34.91,91000.0,29.4633,29.4886,29.438,29.4549,91000.0
2012-08-29 11:40:00,34.91,34.96,34.91,34.94,21400.0,29.4549,29.4971,29.4549,29.4802,21400.0
2012-08-29 11:50:00,34.95,34.95,34.92,34.92,25800.0,29.4886,29.4886,29.4633,29.4633,25800.0
2012-08-29 12:00:00,34.93,34.94,34.9,34.92,26600.0,29.4718,29.4802,29.4464,29.4633,26600.0
2012-08-29 12:10:00,34.92,34.92,34.88,34.91,62200.0,29.4633,29.4633,29.4296,29.4549,62200.0
2012-08-29 12:20:00,34.91,34.93,34.91,34.93,14800.0,29.4549,29.4718,29.4549,29.4718,14800.0
2012-08-29 12:30:00,34.93,34.94,34.91,34.93,28200.0,29.4718,29.4802,29.4549,29.4718,28200.0
2012-08-29 12:40:00,34.94,34.94,34.92,34.93,74800.0,29.4802,29.4802,29.4633,29.4718,74800.0
2012-08-29 12:50:00,34.93,34.95,34.9,34.9,24000.0,29.4718,29.4886,29.4464,29.4464,24000.0
2012-08-29 13:00:00,34.91,34.94,34.91,34.94,25600.0,29.4549,29.4802,29.4549,29.4802,25600.0
2012-08-29 13:10:00,34.93,34.98,34.93,34.94,21000.0,29.4718,29.5139,29.4718,29.4802,21000.0
2012-08-29 13:20:00,34.94,34.98,34.94,34.95,65800.0,29.4802,29.5139,29.4802,29.4886,65800.0
2012-08-29 13:30:00,34.95,34.99,34.93,34.97,79800.0,29.4886,29.5224,29.4718,29.5055,79800.0
2012-08-29 13:40:00,34.98,34.99,34.97,34.98,93600.0,29.5139,29.5224,29.5055,29.5139,93600.0
2012-08-29 13:50:00,34.98,34.99,34.96,34.98,38400.0,29.5139,29.5224,29.4971,29.5139,38400.0
2012-08-29 14:00:00,34.98,34.99,34.96,34.97,31200.0,29.5139,29.5224,29.4971,29.5055,31200.0
2012-08-29 14:10:00,34.97,34.99,34.96,34.96,48000.0,29.5055,29.5224,29.4971,29.4971,48000.0
2012-08-29 14:20:00,34.96,34.98,34.96,34.98,25200.0,29.4971,29.5139,29.4971,29.5139,25200.0
2012-08-29 14:30:00,34.98,34.99,34.98,34.99,23200.0,29.5139,29.5224,29.5139,29.5224,23200.0
2012-08-29 14:40:00,34.99,35.01,34.97,34.97,78600.0,29.5224,29.5393,29.5055,29.5055,78600.0
2012-08-29 14:50:00,34.98,35.01,34.98,35.01,35000.0,29.5139,29.5393,29.5139,29.5393,35000.0
2012-08-29 15:00:00,35.0,35.02,34.99,35.01,112600.0,29.5308,29.5477,29.5224,29.5393,112600.0
2012-08-29 15:10:00,35.0,35.01,34.99,34.99,52200.0,29.5308,29.5393,29.5224,29.5224,52200.0
2012-08-29 15:20:00,35.0,35.03,34.99,35.02,219800.0,29.5308,29.5561,29.5224,29.5477,219800.0
2012-08-29 15:30:00,35.02,35.02,35.0,35.0,163600.0,29.5477,29.5477,29.5308,29.5308,163600.0
2012-08-29 15:40:00,34.99,35.04,34.99,35.01,211000.0,29.5224,29.5646,29.5224,29.5393,211000.0
2012-08-29 15:50:00,35.01,35.03,34.98,34.98,360000.0,29.5393,29.5561,29.5139,29.5139,360000.0
2012-08-30 09:30:00,34.83,34.99,34.74,34.99,68400.0,29.3874,29.5224,29.3114,29.5224,68400.0
2012-08-30 09:40:00,35.0,35.18,34.97,35.08,175600.0,29.5308,29.6827,29.5055,29.5983,175600.0
2012-08-30 09:50:00,35.07,35.08,34.92,34.93,96000.0,29.5899,29.5983,29.4633,29.4718,96000.0
2012-08-30 10:00:00,34.92,34.93,34.85,34.88,55800.0,29.4633,29.4718,29.4043,29.4296,55800.0
2012-08-30 10:10:00,34.9,35.0,34.88,34.96,67000.0,29.4464,29.5308,29.4296,29.4971,67000.0
2012-08-30 10:20:00,34.96,34.96,34.85,34.88,50400.0,29.4971,29.4971,29.4043,29.4296,50400.0
2012-08-30 10:30:00,34.87,34.87,34.77,34.78,49200.0,29.4211,29.4211,29.3368,29.3452,49200.0
2012-08-30 10:40:00,34.77,34.86,34.77,34.86,31800.0,29.3368,29.4127,29.3368,29.4127,31800.0
2012-08-30 10:50:00,34.85,34.85,34.79,34.82,51200.0,29.4043,29.4043,29.3536,29.3789,51200.0
2012-08-30 11:00:00,34.83,34.92,34.83,34.91,42200.0,29.3874,29.4633,29.3874,29.4549,42200.0
2012-08-30 11:10:00,34.9,34.93,34.88,34.92,59200.0,29.4464,29.4718,29.4296,29.4633,59200.0
2012-08-30 11:20:00,34.92,34.96,34.91,34.96,93200.0,29.4633,29.4971,29.4549,29.4971,93200.0
2012-08-30 11:30:00,34.96,34.97,34.88,34.88,35600.0,29.4971,29.5055,29.4296,29.4296,35600.0
2012-08-30 11:40:00,34.88,34.92,34.88,34.9,20600.0,29.4296,29.4633,29.4296,29.4464,20600.0
2012-08-30 11:50:00,34.91,34.92,34.87,34.88,42800.0,29.4549,29.4633,29.4211,29.4296,42800.0
2012-08-30 12:00:00,34.88,34.88,34.84,34.85,37000.0,29.4296,29.4296,29.3958,29.4043,37000.0
2012-08-30 12:10:00,34.85,34.85,34.81,34.85,49400.0,29.4043,29.4043,29.3705,29.4043,49400.0
2012-08-30 12:20:00,34.85,34.85,34.81,34.82,62800.0,29.4043,29.4043,29.3705,29.3789,62800.0
2012-08-30 12:30:00,34.83,34.87,34.83,34.85,43800.0,29.3874,29.4211,29.3874,29.4043,43800.0
2012-08-30 12:40:00,34.85,34.86,34.84,34.85,24200.0,29.4043,29.4127,29.3958,29.4043,24200.0
2012-08-30 12:50:00,34.85,34.89,34.84,34.89,26400.0,29.4043,29.438,29.3958,29.438,26400.0
2012-08-30 13:00:00,34.9,34.9,34.86,34.87,23800.0,29.4464,29.4464,29.4127,29.4211,23800.0
2012-08-30 13:10:00,34.85,34.88,34.84,34.84,49600.0,29.4043,29.4296,29.3958,29.3958,49600.0
2012-08-30 13:20:00,34.84,34.84,34.77,34.8,78800.0,29.3958,29.3958,29.3368,29.3621,78800.0
2012-08-30 13:30:00,34.8,34.83,34.8,34.83,44800.0,29.3621,29.3874,29.3621,29.3874,44800.0
2012-08-30 13:40:00,34.82,34.83,34.78,34.81,113800.0,29.3789,29.3874,29.3452,29.3705,113800.0
2012-08-30 13:50:00,34.81,34.82,34.78,34.79,44200.0,29.3705,29.3789,29.3452,29.3536,44200.0
2012-08-30 14:00:00,34.8,34.8,34.78,34.8,49200.0,29.3621,29.3621,29.3452,29.3621,49200.0
2012-08-30 14:10:00,34.8,34.8,34.77,34.77,40000.0,29.3621,29.3621,29.3368,29.3368,40000.0
2012-08-30 14:20:00,34.77,34.8,34.76,34.77,56000.0,29.3368,29.3621,29.3283,29.3368,56000.0
2012-08-30 14:30:00,34.77,34.79,34.76,34.76,41400.0,29.3368,29.3536,29.3283,29.3283,41400.0
2012-08-30 14:40:00,34.76,34.8,34.76,34.8,37200.0,29.3283,29.3621,29.3283,29.3621,37200.0
2012-08-30 14:50:00,34.8,34.82,34.77,34.82,54800.0,29.3621,29.3789,29.3368,29.3789,54800.0
2012-08-30 15:00:00,34.82,34.82,34.79,34.8,33600.0,29.3789,29.3789,29.3536,29.3621,33600.0
2012-08-30 15:10:00,34.8,34.82,34.79,34.81,52600.0,29.3621,29.3789,29.3536,29.3705,52600.0
2012-08-30 15:20:00,34.81,34.82,34.77,34.81,62600.0,29.3705,29.3789,29.3368,29.3705,62600.0
2012-08-30 15:30:00,34.81,34.82,34.74,34.77,180400.0,29.3705,29.3789,29.3114,29.3368,180400.0
2012-08-30 15:40:00,34.77,34.8,34.72,34.76,80600.0,29.3368,29.3621,29.2946,29.3283,80600.0
2012-08-30 15:50:00,34.76,34.76,34.69,34.71,134200.0,29.3283,29.3283,29.2693,29.2861,134200.0
2012-08-31 09:30:00,34.96,35.04,34.85,34.89,108200.0,29.4971,29.5646,29.4043,29.438,108200.0
2012-08-31 09:40:00,34.9,34.91,34.66,34.72,105000.0,29.4464,29.4549,29.244,29.2946,105000.0
2012-08-31 09:50:00,34.72,34.77,34.7,34.7,48800.0,29.2946,29.3368,29.2777,29.2777,48800.0
2012-08-31 10:00:00,34.7,34.75,34.51,34.52,73000.0,29.2777,29.3199,29.1174,29.1258,73000.0
2012-08-31 10:10:00,34.54,34.67,34.52,34.63,49200.0,29.1427,29.2524,29.1258,29.2186,49200.0
2012-08-31 10:20:00,34.66,34.69,34.62,34.65,28000.0,29.244,29.2693,29.2102,29.2355,28000.0
2012-08-31 10:30:00,34.65,34.71,34.63,34.67,52000.0,29.2355,29.2861,29.2186,29.2524,52000.0
2012-08-31 10:40:00,34.69,34.76,34.69,34.74,27200.0,29.2693,29.3283,29.2693,29.3114,27200.0
2012-08-31 10:50:00,34.74,34.81,34.72,34.76,67000.0,29.3114,29.3705,29.2946,29.3283,67000.0
2012-08-31 11:00:00,34.77,34.84,34.76,34.77,62000.0,29.3368,29.3958,29.3283,29.3368,62000.0
2012-08-31 11:10:00,34.76,34.78,34.73,34.74,38200.0,29.3283,29.3452,29.303,29.3114,38200.0
2012-08-31 11:20:00,34.74,34.75,34.71,34.72,41400.0,29.3114,29.3199,29.2861,29.2946,41400.0
2012-08-31 11:30:00,34.72,34.74,34.69,34.7,32800.0,29.2946,29.3114,29.2693,29.2777,32800.0
2012-08-31 11:40:00,34.69,34.7,34.67,34.68,25600.0,29.2693,29.2777,29.2524,29.2608,25600.0
2012-08-31 11:50:00,34.67,34.7,34.65,34.68,40200.0,29.2524,29.2777,29.2355,29.2608,40200.0
2012-08-31 12:00:00,34.67,34.7,34.66,34.67,30000.0,29.2524,29.2777,29.244,29.2524,30000.0
2012-08-31 12:10:00,34.66,34.66,34.6,34.63,39200.0,29.244,29.244,29.1933,29.2186,39200.0
2012-08-31 12:20:00,34.63,34.67,34.61,34.66,41600.0,29.2186,29.2524,29.2018,29.244,41600.0
2012-08-31 12:30:00,34.65,34.71,34.63,34.68,35000.0,29.2355,29.2861,29.2186,29.2608,35000.0
2012-08-31 12:40:00,34.69,34.69,34.64,34.69,25200.0,29.2693,29.2693,29.2271,29.2693,25200.0
2012-08-31 12:50:00,34.69,34.71,34.66,34.69,14000.0,29.2693,29.2861,29.244,29.2693,14000.0
2012-08-31 13:00:00,34.69,34.7,34.66,34.67,24200.0,29.2693,29.2777,29.244,29.2524,24200.0
2012-08-31 13:10:00,34.66,34.67,34.6,34.6,48000.0,29.244,29.2524,29.1933,29.1933,48000.0
2012-08-31 13:20:00,34.6,34.62,34.58,34.6,44600.0,29.1933,29.2102,29.1765,29.1933,44600.0
2012-08-31 13:30:00,34.6,34.62,34.6,34.6,17600.0,29.1933,29.2102,29.1933,29.1933,17600.0
2012-08-31 13:40:00,34.6,34.67,34.6,34.67,22600.0,29.1933,29.2524,29.1933,29.2524,22600.0
2012-08-31 13:50:00,34.66,34.7,34.65,34.67,13800.0,29.244,29.2777,29.2355,29.2524,13800.0
2012-08-31 14:00:00,34.68,34.7,34.67,34.69,18600.0,29.2608,29.2777,29.2524,29.2693,18600.0
2012-08-31 14:10:00,34.67,34.7,34.66,34.69,34800.0,29.2524,29.2777,29.244,29.2693,34800.0
2012-08-31 14:20:00,34.7,34.71,34.69,34.7,42400.0,29.2777,29.2861,29.2693,29.2777,42400.0
2012-08-31 14:30:00,34.7,34.7,34.67,34.69,34600.0,29.2777,29.2777,29.2524,29.2693,34600.0
2012-08-31 14:40:00,34.68,34.69,34.67,34.67,22000.0,29.2608,29.2693,29.2524,29.2524,22000.0
2012-08-31 14:50:00,34.68,34.7,34.67,34.68,34600.0,29.2608,29.2777,29.2524,29.2608,34600.0
2012-08-31 15:00:00,34.68,34.69,34.64,34.64,47200.0,29.2608,29.2693,29.2271,29.2271,47200.0
2012-08-31 15:10:00,34.64,34.66,34.62,34.65,54400.0,29.2271,29.244,29.2102,29.2355,54400.0
2012-08-31 15:20:00,34.65,34.66,34.63,34.63,38400.0,29.2355,29.244,29.2186,29.2186,38400.0
2012-08-31 15:30:00,34.63,34.66,34.62,34.64,76400.0,29.2186,29.244,29.2102,29.2271,76400.0
2012-08-31 15:40:00,34.63,34.65,34.62,34.63,52200.0,29.2186,29.2355,29.2102,29.2186,52200.0
2012-08-31 15:50:00,34.62,34.65,34.6,34.6,194200.0,29.2102,29.2355,29.1933,29.1933,194200.0
2012-09-04 09:30:00,34.57,34.81,34.57,34.73,126000.0,29.168,29.3705,29.168,29.303,126000.0
2012-09-04 09:40:00,34.72,34.8,34.7,34.76,118600.0,29.2946,29.3621,29.2777,29.3283,118600.0
2012-09-04 09:50:00,34.79,34.82,34.75,34.8,111400.0,29.3536,29.3789,29.3199,29.3621,111400.0
2012-09-04 10:00:00,34.8,34.82,34.67,34.68,107600.0,29.3621,29.3789,29.2524,29.2608,107600.0
2012-09-04 10:10:00,34.69,34.73,34.63,34.66,78400.0,29.2693,29.303,29.2186,29.244,78400.0
2012-09-04 10:20:00,34.66,34.7,34.64,34.7,51800.0,29.244,29.2777,29.2271,29.2777,51800.0
2012-09-04 10:30:00,34.69,34.69,34.6,34.64,77000.0,29.2693,29.2693,29.1933,29.2271,77000.0
2012-09-04 10:40:00,34.63,34.65,34.59,34.63,86600.0,29.2186,29.2355,29.1849,29.2186,86600.0
2012-09-04 10:50:00,34.64,34.68,34.58,34.62,59400.0,29.2271,29.2608,29.1765,29.2102,59400.0
2012-09-04 11:00:00,34.63,34.65,34.6,34.62,35000.0,29.2186,29.2355,29.1933,29.2102,35000.0
2012-09-04 11:10:00,34.6,34.62,34.57,34.57,37000.0,29.1933,29.2102,29.168,29.168,37000.0
2012-09-04 11:20:00,34.57,34.62,34.55,34.62,50000.0,29.168,29.2102,29.1511,29.2102,50000.0
2012-09-04 11:30:00,34.62,34.63,34.58,34.59,28800.0,29.2102,29.2186,29.1765,29.1849,28800.0
2012-09-04 11:40:00,34.59,34.62,34.57,34.6,45800.0,29.1849,29.2102,29.168,29.1933,45800.0
2012-09-04 11:50:00,34.61,34.68,34.6,34.67,30800.0,29.2018,29.2608,29.1933,29.2524,30800.0
2012-09-04 12:00:00,34.67,34.67,34.63,34.63,21400.0,29.2524,29.2524,29.2186,29.2186,21400.0
2012-09-04 12:10:00,34.63,34.72,34.63,34.71,41000.0,29.2186,29.2946,29.2186,29.2861,41000.0
2012-09-04 12:20:00,34.72,34.73,34.65,34.66,48200.0,29.2946,29.303,29.2355,29.244,48200.0
2012-09-04 12:30:00,34.65,34.72,34.65,34.71,44000.0,29.2355,29.2946,29.2355,29.2861,44000.0
2012-09-04 12:40:00,34.72,34.74,34.67,34.69,37000.0,29.2946,29.3114,29.2524,29.2693,37000.0
2012-09-04 12:50:00,34.69,34.74,34.67,34.73,71800.0,29.2693,29.3114,29.2524,29.303,71800.0
2012-09-04 13:00:00,34.73,34.74,34.7,34.72,20400.0,29.303,29.3114,29.2777,29.2946,20400.0
2012-09-04 13:10:00,34.72,34.76,34.71,34.76,21800.0,29.2946,29.3283,29.2861,29.3283,21800.0
2012-09-04 13:20:00,34.76,34.77,34.74,34.75,37200.0,29.3283,29.3368,29.3114,29.3199,37200.0
2012-09-04 13:30:00,34.74,34.77,34.74,34.75,42400.0,29.3114,29.3368,29.3114,29.3199,42400.0
2012-09-04 13:40:00,34.75,34.77,34.74,34.74,28800.0,29.3199,29.3368,29.3114,29.3114,28800.0
2012-09-04 13:50:00,34.74,34.77,34.72,34.74,28600.0,29.3114,29.3368,29.2946,29.3114,28600.0
2012-09-04 14:00:00,34.75,34.78,34.71,34.76,46800.0,29.3199,29.3452,29.2861,29.3283,46800.0
2012-09-04 14:10:00,34.76,34.77,34.74,34.77,38400.0,29.3283,29.3368,29.3114,29.3368,38400.0
2012-09-04 14:20:00,34.78,34.8,34.74,34.77,53200.0,29.3452,29.3621,29.3114,29.3368,53200.0
2012-09-04 14:30:00,34.77,34.82,34.76,34.82,127000.0,29.3368,29.3789,29.3283,29.3789,127000.0
2012-09-04 14:40:00,34.83,34.84,34.77,34.79,84600.0,29.3874,29.3958,29.3368,29.3536,84600.0
2012-09-04 14:50:00,34.79,34.82,34.73,34.76,158800.0,29.3536,29.3789,29.303,29.3283,158800.0
2012-09-04 15:00:00,34.76,34.77,34.68,34.69,234200.0,29.3283,29.3368,29.2608,29.2693,234200.0
2012-09-04 15:10:00,34.69,34.77,34.62,34.76,252600.0,29.2693,29.3368,29.2102,29.3283,252600.0
2012-09-04 15:20:00,34.77,34.8,34.75,34.79,48600.0,29.3368,29.3621,29.3199,29.3536,48600.0
2012-09-04 15:30:00,34.79,34.8,34.74,34.75,92600.0,29.3536,29.3621,29.3114,29.3199,92600.0
2012-09-04 15:40:00,34.75,34.78,34.74,34.74,58200.0,29.3199,29.3452,29.3114,29.3114,58200.0
2012-09-04 15:50:00,34.74,34.77,34.73,34.73,119400.0,29.3114,29.3368,29.303,29.303,119400.0
2012-09-05 09:30:00,34.67,34.85,34.66,34.74,107000.0,29.2524,29.4043,29.244,29.3114,107000.0
2012-09-05 09:40:00,34.72,34.72,34.63,34.69,69200.0,29.2946,29.2946,29.2186,29.2693,69200.0
2012-09-05 09:50:00,34.66,34.68,34.6,34.64,85800.0,29.244,29.2608,29.1933,29.2271,85800.0
2012-09-05 10:00:00,34.63,34.66,34.56,34.56,84400.0,29.2186,29.244,29.1596,29.1596,84400.0
2012-09-05 10:10:00,34.55,34.62,34.55,34.58,89600.0,29.1511,29.2102,29.1511,29.1765,89600.0
2012-09-05 10:20:00,34.57,34.59,34.54,34.58,66000.0,29.168,29.1849,29.1427,29.1765,66000.0
2012-09-05 10:30:00,34.59,34.62,34.55,34.58,47200.0,29.1849,29.2102,29.1511,29.1765,47200.0
2012-09-05 10:40:00,34.57,34.6,34.48,34.48,80200.0,29.168,29.1933,29.0921,29.0921,80200.0
2012-09-05 10:50:00,34.48,34.49,34.4,34.42,98600.0,29.0921,29.1005,29.0246,29.0415,98600.0
2012-09-05 11:00:00,34.41,34.42,34.35,34.35,56600.0,29.033,29.0415,28.9824,28.9824,56600.0
2012-09-05 11:10:00,34.35,34.43,34.34,34.4,61000.0,28.9824,29.0499,28.974,29.0246,61000.0
2012-09-05 11:20:00,34.41,34.43,34.38,34.43,45000.0,29.033,29.0499,29.0077,29.0499,45000.0
2012-09-05 11:30:00,34.43,34.48,34.41,34.45,65200.0,29.0499,29.0921,29.033,29.0668,65200.0
2012-09-05 11:40:00,34.45,34.49,34.45,34.49,34000.0,29.0668,29.1005,29.0668,29.1005,34000.0
2012-09-05 11:50:00,34.49,34.5,34.46,34.46,36200.0,29.1005,29.109,29.0752,29.0752,36200.0
2012-09-05 12:00:00,34.46,34.47,34.44,34.46,21400.0,29.0752,29.0836,29.0583,29.0752,21400.0
2012-09-05 12:10:00,34.47,34.48,34.46,34.47,36800.0,29.0836,29.0921,29.0752,29.0836,36800.0
2012-09-05 12:20:00,34.47,34.47,34.42,34.45,76200.0,29.0836,29.0836,29.0415,29.0668,76200.0
2012-09-05 12:30:00,34.45,34.45,34.41,34.41,38400.0,29.0668,29.0668,29.033,29.033,38400.0
2012-09-05 12:40:00,34.41,34.42,34.41,34.41,21200.0,29.033,29.0415,29.033,29.033,21200.0
2012-09-05 12:50:00,34.41,34.42,34.4,34.4,32000.0,29.033,29.0415,29.0246,29.0246,32000.0
2012-09-05 13:00:00,34.4,34.4,34.38,34.38,28800.0,29.0246,29.0246,29.0077,29.0077,28800.0
2012-09-05 13:10:00,34.38,34.39,34.38,34.38,27200.0,29.0077,29.0161,29.0077,29.0077,27200.0
2012-09-05 13:20:00,34.38,34.38,34.35,34.35,54800.0,29.0077,29.0077,28.9824,28.9824,54800.0
2012-09-05 13:30:00,34.35,34.35,34.27,34.27,48200.0,28.9824,28.9824,28.9149,28.9149,48200.0
2012-09-05 13:40:00,34.27,34.27,34.2,34.22,62200.0,28.9149,28.9149,28.8558,28.8727,62200.0
2012-09-05 13:50:00,34.21,34.21,34.16,34.21,107000.0,28.8643,28.8643,28.8221,28.8643,107000.0
2012-09-05 14:00:00,34.21,34.26,34.21,34.24,63400.0,28.8643,28.9065,28.8643,28.8896,63400.0
2012-09-05 14:10:00,34.26,34.26,34.22,34.24,72000.0,28.9065,28.9065,28.8727,28.8896,72000.0
2012-09-05 14:20:00,34.25,34.29,34.23,34.29,74000.0,28.898,28.9318,28.8811,28.9318,74000.0
2012-09-05 14:30:00,34.29,34.34,34.26,34.32,97400.0,28.9318,28.974,28.9065,28.9571,97400.0
2012-09-05 14:40:00,34.32,34.38,34.32,34.38,77000.0,28.9571,29.0077,28.9571,29.0077,77000.0
2012-09-05 14:50:00,34.38,34.38,34.28,34.3,107400.0,29.0077,29.0077,28.9233,28.9402,107400.0
2012-09-05 15:00:00,34.29,34.3,34.2,34.22,112200.0,28.9318,28.9402,28.8558,28.8727,112200.0
2012-09-05 15:10:00,34.22,34.22,34.12,34.14,291800.0,28.8727,28.8727,28.7883,28.8052,291800.0
2012-09-05 15:20:00,34.14,34.14,34.11,34.13,123600.0,28.8052,28.8052,28.7799,28.7968,123600.0
2012-09-05 15:30:00,34.12,34.17,34.12,34.17,122400.0,28.7883,28.8305,28.7883,28.8305,122400.0
2012-09-05 15:40:00,34.17,34.18,34.11,34.13,166000.0,28.8305,28.839,28.7799,28.7968,166000.0
2012-09-05 15:50:00,34.13,34.16,34.1,34.14,245000.0,28.7968,28.8221,28.7715,28.8052,245000.0
2012-09-06 09:30:00,34.39,34.69,34.27,34.58,142200.0,29.0161,29.2693,28.9149,29.1765,142200.0
2012-09-06 09:40:00,34.59,34.63,34.44,34.48,175600.0,29.1849,29.2186,29.0583,29.0921,175600.0
2012-09-06 09:50:00,34.48,34.52,34.47,34.49,81200.0,29.0921,29.1258,29.0836,29.1005,81200.0
2012-09-06 10:00:00,34.5,34.59,34.49,34.57,109000.0,29.109,29.1849,29.1005,29.168,109000.0
2012-09-06 10:10:00,34.56,34.6,34.55,34.58,133800.0,29.1596,29.1933,29.1511,29.1765,133800.0
2012-09-06 10:20:00,34.58,34.58,34.5,34.51,63000.0,29.1765,29.1765,29.109,29.1174,63000.0
2012-09-06 10:30:00,34.51,34.56,34.51,34.56,61200.0,29.1174,29.1596,29.1174,29.1596,61200.0
2012-09-06 10:40:00,34.55,34.56,34.5,34.51,65400.0,29.1511,29.1596,29.109,29.1174,65400.0
2012-09-06 10:50:00,34.51,34.55,34.49,34.51,96000.0,29.1174,29.1511,29.1005,29.1174,96000.0
2012-09-06 11:00:00,34.51,34.54,34.49,34.51,59600.0,29.1174,29.1427,29.1005,29.1174,59600.0
2012-09-06 11:10:00,34.51,34.66,34.5,34.54,44400.0,29.1174,29.244,29.109,29.1427,44400.0
2012-09-06 11:20:00,34.55,34.56,34.54,34.55,66400.0,29.1511,29.1596,29.1427,29.1511,66400.0
2012-09-06 11:30:00,34.55,34.56,34.52,34.54,58800.0,29.1511,29.1596,29.1258,29.1427,58800.0
2012-09-06 11:40:00,34.54,34.55,34.52,34.52,44600.0,29.1427,29.1511,29.1258,29.1258,44600.0
2012-09-06 11:50:00,34.52,34.54,34.51,34.54,61200.0,29.1258,29.1427,29.1174,29.1427,61200.0
2012-09-06 12:00:00,34.54,34.56,34.54,34.55,74200.0,29.1427,29.1596,29.1427,29.1511,74200.0
2012-09-06 12:10:00,34.55,34.6,34.55,34.6,53000.0,29.1511,29.1933,29.1511,29.1933,53000.0
2012-09-06 12:20:00,34.6,34.6,34.58,34.58,26200.0,29.1933,29.1933,29.1765,29.1765,26200.0
2012-09-06 12:30:00,34.58,34.63,34.58,34.62,25800.0,29.1765,29.2186,29.1765,29.2102,25800.0
2012-09-06 12:40:00,34.62,34.63,34.61,34.62,24600.0,29.2102,29.2186,29.2018,29.2102,24600.0
2012-09-06 12:50:00,34.63,34.64,34.62,34.64,25400.0,29.2186,29.2271,29.2102,29.2271,25400.0
2012-09-06 13:00:00,34.64,34.67,34.63,34.66,77400.0,29.2271,29.2524,29.2186,29.244,77400.0
2012-09-06 13:10:00,34.66,34.68,34.64,34.64,70800.0,29.244,29.2608,29.2271,29.2271,70800.0
2012-09-06 13:20:00,34.65,34.68,34.64,34.66,103600.0,29.2355,29.2608,29.2271,29.244,103600.0
2012-09-06 13:30:00,34.65,34.65,34.64,34.65,27400.0,29.2355,29.2355,29.2271,29.2355,27400.0
2012-09-06 13:40:00,34.65,34.65,34.63,34.63,41400.0,29.2355,29.2355,29.2186,29.2186,41400.0
2012-09-06 13:50:00,34.63,34.65,34.62,34.62,41000.0,29.2186,29.2355,29.2102,29.2102,41000.0
2012-09-06 14:00:00,34.62,34.62,34.57,34.58,35000.0,29.2102,29.2102,29.168,29.1765,35000.0
2012-09-06 14:10:00,34.59,34.62,34.58,34.62,46600.0,29.1849,29.2102,29.1765,29.2102,46600.0
2012-09-06 14:20:00,34.62,34.63,34.61,34.63,38800.0,29.2102,29.2186,29.2018,29.2186,38800.0
2012-09-06 14:30:00,34.63,34.63,34.61,34.62,33600.0,29.2186,29.2186,29.2018,29.2102,33600.0
2012-09-06 14:40:00,34.63,34.64,34.61,34.63,54200.0,29.2186,29.2271,29.2018,29.2186,54200.0
2012-09-06 14:50:00,34.63,34.63,34.59,34.61,46800.0,29.2186,29.2186,29.1849,29.2018,46800.0
2012-09-06 15:00:00,34.6,34.61,34.52,34.52,73600.0,29.1933,29.2018,29.1258,29.1258,73600.0
2012-09-06 15:10:00,34.52,34.55,34.51,34.54,58800.0,29.1258,29.1511,29.1174,29.1427,58800.0
2012-09-06 15:20:00,34.55,34.57,34.54,34.54,56200.0,29.1511,29.168,29.1427,29.1427,56200.0
2012-09-06 15:30:00,34.54,34.62,34.54,34.6,105200.0,29.1427,29.2102,29.1427,29.1933,105200.0
2012-09-06 15:40:00,34.6,34.63,34.59,34.6,126800.0,29.1933,29.2186,29.1849,29.1933,126800.0
2012-09-06 15:50:00,34.6,34.65,34.58,34.63,349600.0,29.1933,29.2355,29.1765,29.2186,349600.0
2012-09-07 09:30:00,34.71,34.8,34.63,34.63,122000.0,29.2861,29.3621,29.2186,29.2186,122000.0
2012-09-07 09:40:00,34.64,34.71,34.58,34.58,160600.0,29.2271,29.2861,29.1765,29.1765,160600.0
2012-09-07 09:50:00,34.58,34.59,34.46,34.52,66200.0,29.1765,29.1849,29.0752,29.1258,66200.0
2012-09-07 10:00:00,34.52,34.54,34.38,34.4,106600.0,29.1258,29.1427,29.0077,29.0246,106600.0
2012-09-07 10:10:00,34.39,34.39,34.31,34.35,75800.0,29.0161,29.0161,28.9486,28.9824,75800.0
2012-09-07 10:20:00,34.35,34.39,34.34,34.35,52600.0,28.9824,29.0161,28.974,28.9824,52600.0
2012-09-07 10:30:00,34.34,34.36,34.25,34.26,72000.0,28.974,28.9908,28.898,28.9065,72000.0
2012-09-07 10:40:00,34.27,34.34,34.27,34.32,57200.0,28.9149,28.974,28.9149,28.9571,57200.0
2012-09-07 10:50:00,34.31,34.35,34.31,34.33,61600.0,28.9486,28.9824,28.9486,28.9655,61600.0
2012-09-07 11:00:00,34.32,34.32,34.19,34.19,110400.0,28.9571,28.9571,28.8474,28.8474,110400.0
2012-09-07 11:10:00,34.19,34.21,34.09,34.09,224400.0,28.8474,28.8643,28.763,28.763,224400.0
2012-09-07 11:20:00,34.1,34.14,34.09,34.12,93400.0,28.7715,28.8052,28.763,28.7883,93400.0
2012-09-07 11:30:00,34.13,34.14,34.06,34.06,67000.0,28.7968,28.8052,28.7377,28.7377,67000.0
2012-09-07 11:40:00,34.06,34.1,34.06,34.09,36600.0,28.7377,28.7715,28.7377,28.763,36600.0
2012-09-07 11:50:00,34.09,34.1,34.08,34.08,34800.0,28.763,28.7715,28.7546,28.7546,34800.0
2012-09-07 12:00:00,34.08,34.09,34.08,34.08,37800.0,28.7546,28.763,28.7546,28.7546,37800.0
2012-09-07 12:10:00,34.08,34.08,34.01,34.01,90200.0,28.7546,28.7546,28.6955,28.6955,90200.0
2012-09-07 12:20:00,34.02,34.02,33.91,33.92,207000.0,28.704,28.704,28.6111,28.6196,207000.0
2012-09-07 12:30:00,33.93,33.97,33.91,33.96,82000.0,28.628,28.6618,28.6111,28.6533,82000.0
2012-09-07 12:40:00,33.97,34.01,33.95,34.01,41800.0,28.6618,28.6955,28.6449,28.6955,41800.0
2012-09-07 12:50:00,34.01,34.04,34.0,34.02,46400.0,28.6955,28.7208,28.6871,28.704,46400.0
2012-09-07 13:00:00,34.02,34.03,33.99,34.0,72200.0,28.704,28.7124,28.6786,28.6871,72200.0
2012-09-07 13:10:00,34.01,34.02,33.99,34.01,29000.0,28.6955,28.704,28.6786,28.6955,29000.0
2012-09-07 13:20:00,34.02,34.06,34.01,34.05,25000.0,28.704,28.7377,28.6955,28.7293,25000.0
2012-09-07 13:30:00,34.05,34.06,34.01,34.02,94200.0,28.7293,28.7377,28.6955,28.704,94200.0
2012-09-07 13:40:00,34.03,34.08,34.02,34.08,35400.0,28.7124,28.7546,28.704,28.7546,35400.0
2012-09-07 13:50:00,34.07,34.1,34.07,34.1,32000.0,28.7461,28.7715,28.7461,28.7715,32000.0
2012-09-07 14:00:00,34.1,34.1,34.09,34.1,68400.0,28.7715,28.7715,28.763,28.7715,68400.0
2012-09-07 14:10:00,34.1,34.17,34.1,34.17,31600.0,28.7715,28.8305,28.7715,28.8305,31600.0
2012-09-07 14:20:00,34.17,34.17,34.07,34.1,80000.0,28.8305,28.8305,28.7461,28.7715,80000.0
2012-09-07 14:30:00,34.1,34.1,34.08,34.1,42000.0,28.7715,28.7715,28.7546,28.7715,42000.0
2012-09-07 14:40:00,34.1,34.1,34.08,34.09,36800.0,28.7715,28.7715,28.7546,28.763,36800.0
2012-09-07 14:50:00,34.09,34.1,34.08,34.08,59800.0,28.763,28.7715,28.7546,28.7546,59800.0
2012-09-07 15:00:00,34.08,34.09,34.06,34.07,68400.0,28.7546,28.763,28.7377,28.7461,68400.0
2012-09-07 15:10:00,34.08,34.1,34.06,34.08,60200.0,28.7546,28.7715,28.7377,28.7546,60200.0
2012-09-07 15:20:00,34.08,34.08,34.04,34.05,56400.0,28.7546,28.7546,28.7208,28.7293,56400.0
2012-09-07 15:30:00,34.05,34.07,34.02,34.04,117000.0,28.7293,28.7461,28.704,28.7208,117000.0
2012-09-07 15:40:00,34.04,34.08,34.04,34.05,109200.0,28.7208,28.7546,28.7208,28.7293,109200.0
2012-09-07 15:50:00,34.05,34.07,34.03,34.06,225000.0,28.7293,28.7461,28.7124,28.7377,225000.0
2012-09-10 09:30:00,33.95,33.96,33.77,33.89,164000.0,28.6449,28.6533,28.493,28.5943,164000.0
2012-09-10 09:40:00,33.88,33.89,33.63,33.65,185000.0,28.5858,28.5943,28.3749,28.3918,185000.0
2012-09-10 09:50:00,33.63,33.67,33.55,33.57,176400.0,28.3749,28.4086,28.3074,28.3243,176400.0
2012-09-10 10:00:00,33.57,33.7,33.46,33.67,185800.0,28.3243,28.434,28.2315,28.4086,185800.0
2012-09-10 10:10:00,33.68,33.72,33.61,33.62,161600.0,28.4171,28.4508,28.358,28.3665,161600.0
2012-09-10 10:20:00,33.62,33.83,33.62,33.79,129000.0,28.3665,28.5436,28.3665,28.5099,129000.0
2012-09-10 10:30:00,33.79,33.82,33.76,33.82,101400.0,28.5099,28.5352,28.4846,28.5352,101400.0
2012-09-10 10:40:00,33.82,33.85,33.76,33.79,94000.0,28.5352,28.5605,28.4846,28.5099,94000.0
2012-09-10 10:50:00,33.79,33.8,33.75,33.79,86800.0,28.5099,28.5183,28.4761,28.5099,86800.0
2012-09-10 11:00:00,33.79,33.84,33.73,33.76,193200.0,28.5099,28.5521,28.4593,28.4846,193200.0
2012-09-10 11:10:00,33.76,33.81,33.75,33.77,121800.0,28.4846,28.5268,28.4761,28.493,121800.0
2012-09-10 11:20:00,33.77,33.85,33.77,33.8,93400.0,28.493,28.5605,28.493,28.5183,93400.0
2012-09-10 11:30:00,33.79,33.85,33.79,33.84,45400.0,28.5099,28.5605,28.5099,28.5521,45400.0
2012-09-10 11:40:00,33.85,33.85,33.8,33.83,65800.0,28.5605,28.5605,28.5183,28.5436,65800.0
2012-09-10 11:50:00,33.83,33.83,33.78,33.81,79400.0,28.5436,28.5436,28.5015,28.5268,79400.0
2012-09-10 12:00:00,33.81,33.83,33.8,33.83,46200.0,28.5268,28.5436,28.5183,28.5436,46200.0
2012-09-10 12:10:00,33.83,33.83,33.78,33.78,62200.0,28.5436,28.5436,28.5015,28.5015,62200.0
2012-09-10 12:20:00,33.77,33.79,33.77,33.77,45400.0,28.493,28.5099,28.493,28.493,45400.0
2012-09-10 12:30:00,33.77,33.78,33.74,33.78,44400.0,28.493,28.5015,28.4677,28.5015,44400.0
2012-09-10 12:40:00,33.78,33.78,33.74,33.76,33400.0,28.5015,28.5015,28.4677,28.4846,33400.0
2012-09-10 12:50:00,33.76,33.76,33.68,33.69,54200.0,28.4846,28.4846,28.4171,28.4255,54200.0
2012-09-10 13:00:00,33.69,33.72,33.68,33.72,32600.0,28.4255,28.4508,28.4171,28.4508,32600.0
2012-09-10 13:10:00,33.73,33.73,33.7,33.73,31600.0,28.4593,28.4593,28.434,28.4593,31600.0
2012-09-10 13:20:00,33.73,33.76,33.7,33.75,37800.0,28.4593,28.4846,28.434,28.4761,37800.0
2012-09-10 13:30:00,33.75,33.75,33.69,33.69,47200.0,28.4761,28.4761,28.4255,28.4255,47200.0
2012-09-10 13:40:00,33.69,33.69,33.65,33.68,65200.0,28.4255,28.4255,28.3918,28.4171,65200.0
2012-09-10 13:50:00,33.68,33.68,33.65,33.65,103000.0,28.4171,28.4171,28.3918,28.3918,103000.0
2012-09-10 14:00:00,33.66,33.66,33.63,33.64,91600.0,28.4002,28.4002,28.3749,28.3833,91600.0
2012-09-10 14:10:00,33.64,33.69,33.63,33.65,107200.0,28.3833,28.4255,28.3749,28.3918,107200.0
2012-09-10 14:20:00,33.65,33.66,33.63,33.63,100600.0,28.3918,28.4002,28.3749,28.3749,100600.0
2012-09-10 14:30:00,33.63,33.64,33.55,33.55,149000.0,28.3749,28.3833,28.3074,28.3074,149000.0
2012-09-10 14:40:00,33.55,33.6,33.55,33.57,81800.0,28.3074,28.3496,28.3074,28.3243,81800.0
2012-09-10 14:50:00,33.56,33.63,33.52,33.53,133200.0,28.3158,28.3749,28.2821,28.2905,133200.0
2012-09-10 15:00:00,33.54,33.54,33.49,33.5,150200.0,28.299,28.299,28.2568,28.2652,150200.0
2012-09-10 15:10:00,33.5,33.53,33.49,33.5,134400.0,28.2652,28.2905,28.2568,28.2652,134400.0
2012-09-10 15:20:00,33.51,33.52,33.49,33.51,120400.0,28.2737,28.2821,28.2568,28.2737,120400.0
2012-09-10 15:30:00,33.51,33.52,33.49,33.49,227400.0,28.2737,28.2821,28.2568,28.2568,227400.0
2012-09-10 15:40:00,33.49,33.49,33.4,33.41,254600.0,28.2568,28.2568,28.1808,28.1893,254600.0
2012-09-10 15:50:00,33.41,33.47,33.4,33.45,334200.0,28.1893,28.2399,28.1808,28.223,334200.0
2012-09-11 09:30:00,33.32,33.42,33.22,33.34,138200.0,28.1133,28.1977,28.029,28.1302,138200.0
2012-09-11 09:40:00,33.33,33.38,33.32,33.35,115800.0,28.1218,28.164,28.1133,28.1387,115800.0
2012-09-11 09:50:00,33.37,33.38,33.33,33.35,136400.0,28.1555,28.164,28.1218,28.1387,136400.0
2012-09-11 10:00:00,33.35,33.37,33.3,33.37,98400.0,28.1387,28.1555,28.0965,28.1555,98400.0
2012-09-11 10:10:00,33.37,33.38,33.25,33.3,103200.0,28.1555,28.164,28.0543,28.0965,103200.0
2012-09-11 10:20:00,33.31,33.33,33.27,33.3,116000.0,28.1049,28.1218,28.0712,28.0965,116000.0
2012-09-11 10:30:00,33.3,33.31,33.27,33.28,50000.0,28.0965,28.1049,28.0712,28.0796,50000.0
2012-09-11 10:40:00,33.29,33.29,33.27,33.28,58600.0,28.088,28.088,28.0712,28.0796,58600.0
2012-09-11 10:50:00,33.29,33.29,33.22,33.24,63200.0,28.088,28.088,28.029,28.0458,63200.0
2012-09-11 11:00:00,33.24,33.29,33.24,33.27,66400.0,28.0458,28.088,28.0458,28.0712,66400.0
2012-09-11 11:10:00,33.27,33.32,33.27,33.32,63200.0,28.0712,28.1133,28.0712,28.1133,63200.0
2012-09-11 11:20:00,33.32,33.36,33.32,33.36,57600.0,28.1133,28.1471,28.1133,28.1471,57600.0
2012-09-11 11:30:00,33.36,33.41,33.35,33.41,57000.0,28.1471,28.1893,28.1387,28.1893,57000.0
2012-09-11 11:40:00,33.41,33.41,33.35,33.37,86800.0,28.1893,28.1893,28.1387,28.1555,86800.0
2012-09-11 11:50:00,33.37,33.37,33.35,33.37,39000.0,28.1555,28.1555,28.1387,28.1555,39000.0
2012-09-11 12:00:00,33.37,33.38,33.35,33.37,38600.0,28.1555,28.164,28.1387,28.1555,38600.0
2012-09-11 12:10:00,33.37,33.37,33.34,33.37,46800.0,28.1555,28.1555,28.1302,28.1555,46800.0
2012-09-11 12:20:00,33.37,33.4,33.36,33.4,44200.0,28.1555,28.1808,28.1471,28.1808,44200.0
2012-09-11 12:30:00,33.4,33.44,33.4,33.44,34400.0,28.1808,28.2146,28.1808,28.2146,34400.0
2012-09-11 12:40:00,33.44,33.46,33.43,33.45,29000.0,28.2146,28.2315,28.2062,28.223,29000.0
2012-09-11 12:50:00,33.45,33.45,33.42,33.42,51400.0,28.223,28.223,28.1977,28.1977,51400.0
2012-09-11 13:00:00,33.42,33.43,33.42,33.43,35800.0,28.1977,28.2062,28.1977,28.2062,35800.0
2012-09-11 13:10:00,33.43,33.44,33.41,33.44,40800.0,28.2062,28.2146,28.1893,28.2146,40800.0
2012-09-11 13:20:00,33.44,33.44,33.41,33.42,26000.0,28.2146,28.2146,28.1893,28.1977,26000.0
2012-09-11 13:30:00,33.42,33.42,33.4,33.4,39600.0,28.1977,28.1977,28.1808,28.1808,39600.0
2012-09-11 13:40:00,33.41,33.41,33.38,33.4,53400.0,28.1893,28.1893,28.164,28.1808,53400.0
2012-09-11 13:50:00,33.4,33.4,33.38,33.38,21800.0,28.1808,28.1808,28.164,28.164,21800.0
2012-09-11 14:00:00,33.38,33.39,33.38,33.38,23400.0,28.164,28.1724,28.164,28.164,23400.0
2012-09-11 14:10:00,33.38,33.38,33.35,33.37,38200.0,28.164,28.164,28.1387,28.1555,38200.0
2012-09-11 14:20:00,33.37,33.38,33.35,33.36,34800.0,28.1555,28.164,28.1387,28.1471,34800.0
2012-09-11 14:30:00,33.35,33.35,33.33,33.33,61600.0,28.1387,28.1387,28.1218,28.1218,61600.0
2012-09-11 14:40:00,33.33,33.33,33.25,33.25,83200.0,28.1218,28.1218,28.0543,28.0543,83200.0
2012-09-11 14:50:00,33.25,33.26,33.23,33.24,87800.0,28.0543,28.0627,28.0374,28.0458,87800.0
2012-09-11 15:00:00,33.24,33.25,33.23,33.24,72600.0,28.0458,28.0543,28.0374,28.0458,72600.0
2012-09-11 15:10:00,33.24,33.24,33.22,33.22,98600.0,28.0458,28.0458,28.029,28.029,98600.0
2012-09-11 15:20:00,33.22,33.22,33.18,33.18,106400.0,28.029,28.029,27.9952,27.9952,106400.0
2012-09-11 15:30:00,33.18,33.18,33.11,33.11,166800.0,27.9952,27.9952,27.9362,27.9362,166800.0
2012-09-11 15:40:00,33.12,33.13,33.09,33.13,137400.0,27.9446,27.953,27.9193,27.953,137400.0
2012-09-11 15:50:00,33.13,33.15,33.13,33.13,216400.0,27.953,27.9699,27.953,27.953,216400.0
2012-09-12 09:30:00,33.27,33.38,33.19,33.35,142400.0,28.0712,28.164,28.0037,28.1387,142400.0
2012-09-12 09:40:00,33.35,33.35,33.23,33.26,89200.0,28.1387,28.1387,28.0374,28.0627,89200.0
2012-09-12 09:50:00,33.27,33.29,33.23,33.27,44400.0,28.0712,28.088,28.0374,28.0712,44400.0
2012-09-12 10:00:00,33.27,33.33,33.23,33.32,65600.0,28.0712,28.1218,28.0374,28.1133,65600.0
2012-09-12 10:10:00,33.33,33.35,33.32,33.35,74400.0,28.1218,28.1387,28.1133,28.1387,74400.0
2012-09-12 10:20:00,33.34,33.41,33.32,33.4,80800.0,28.1302,28.1893,28.1133,28.1808,80800.0
2012-09-12 10:30:00,33.4,33.48,33.37,33.47,79600.0,28.1808,28.2483,28.1555,28.2399,79600.0
2012-09-12 10:40:00,33.47,33.47,33.34,33.37,111200.0,28.2399,28.2399,28.1302,28.1555,111200.0
2012-09-12 10:50:00,33.38,33.38,33.37,33.38,38800.0,28.164,28.164,28.1555,28.164,38800.0
2012-09-12 11:00:00,33.38,33.41,33.34,33.35,49400.0,28.164,28.1893,28.1302,28.1387,49400.0
2012-09-12 11:10:00,33.35,33.37,33.33,33.37,84400.0,28.1387,28.1555,28.1218,28.1555,84400.0
2012-09-12 11:20:00,33.37,33.43,33.37,33.41,69800.0,28.1555,28.2062,28.1555,28.1893,69800.0
2012-09-12 11:30:00,33.41,33.41,33.35,33.36,60600.0,28.1893,28.1893,28.1387,28.1471,60600.0
2012-09-12 11:40:00,33.36,33.38,33.32,33.38,99600.0,28.1471,28.164,28.1133,28.164,99600.0
2012-09-12 11:50:00,33.38,33.38,33.35,33.37,37000.0,28.164,28.164,28.1387,28.1555,37000.0
2012-09-12 12:00:00,33.37,33.38,33.37,33.38,23800.0,28.1555,28.164,28.1555,28.164,23800.0
2012-09-12 12:10:00,33.38,33.45,33.38,33.45,52000.0,28.164,28.223,28.164,28.223,52000.0
2012-09-12 12:20:00,33.44,33.48,33.43,33.44,52400.0,28.2146,28.2483,28.2062,28.2146,52400.0
2012-09-12 12:30:00,33.44,33.46,33.44,33.45,16600.0,28.2146,28.2315,28.2146,28.223,16600.0
2012-09-12 12:40:00,33.45,33.45,33.43,33.43,31200.0,28.223,28.223,28.2062,28.2062,31200.0
2012-09-12 12:50:00,33.44,33.46,33.41,33.46,42400.0,28.2146,28.2315,28.1893,28.2315,42400.0
2012-09-12 13:00:00,33.46,33.53,33.46,33.53,54200.0,28.2315,28.2905,28.2315,28.2905,54200.0
2012-09-12 13:10:00,33.52,33.55,33.5,33.51,62800.0,28.2821,28.3074,28.2652,28.2737,62800.0
2012-09-12 13:20:00,33.51,33.52,33.46,33.48,77000.0,28.2737,28.2821,28.2315,28.2483,77000.0
2012-09-12 13:30:00,33.47,33.48,33.44,33.45,41000.0,28.2399,28.2483,28.2146,28.223,41000.0
2012-09-12 13:40:00,33.44,33.48,33.44,33.48,43000.0,28.2146,28.2483,28.2146,28.2483,43000.0
2012-09-12 13:50:00,33.47,33.5,33.46,33.47,76000.0,28.2399,28.2652,28.2315,28.2399,76000.0
2012-09-12 14:00:00,33.47,33.48,33.46,33.48,63600.0,28.2399,28.2483,28.2315,28.2483,63600.0
2012-09-12 14:10:00,33.48,33.51,33.45,33.45,74000.0,28.2483,28.2737,28.223,28.223,74000.0
2012-09-12 14:20:00,33.44,33.45,33.42,33.43,65400.0,28.2146,28.223,28.1977,28.2062,65400.0
2012-09-12 14:30:00,33.43,33.44,33.41,33.41,66800.0,28.2062,28.2146,28.1893,28.1893,66800.0
2012-09-12 14:40:00,33.41,33.42,33.38,33.38,94000.0,28.1893,28.1977,28.164,28.164,94000.0
2012-09-12 14:50:00,33.38,33.42,33.38,33.41,74400.0,28.164,28.1977,28.164,28.1893,74400.0
2012-09-12 15:00:00,33.41,33.41,33.35,33.35,104800.0,28.1893,28.1893,28.1387,28.1387,104800.0
2012-09-12 15:10:00,33.35,33.38,33.33,33.38,76800.0,28.1387,28.164,28.1218,28.164,76800.0
2012-09-12 15:20:00,33.37,33.4,33.37,33.4,83600.0,28.1555,28.1808,28.1555,28.1808,83600.0
2012-09-12 15:30:00,33.4,33.41,33.37,33.38,86800.0,28.1808,28.1893,28.1555,28.164,86800.0
2012-09-12 15:40:00,33.38,33.4,33.37,33.38,104200.0,28.164,28.1808,28.1555,28.164,104200.0
2012-09-12 15:50:00,33.38,33.38,33.34,33.35,435200.0,28.164,28.164,28.1302,28.1387,435200.0
2012-09-13 09:30:00,33.48,33.57,33.39,33.53,105400.0,28.2483,28.3243,28.1724,28.2905,105400.0
2012-09-13 09:40:00,33.53,33.53,33.35,33.41,113800.0,28.2905,28.2905,28.1387,28.1893,113800.0
2012-09-13 09:50:00,33.42,33.42,33.36,33.41,73000.0,28.1977,28.1977,28.1471,28.1893,73000.0
2012-09-13 10:00:00,33.39,33.46,33.38,33.45,24400.0,28.1724,28.2315,28.164,28.223,24400.0
2012-09-13 10:10:00,33.45,33.48,33.43,33.44,43200.0,28.223,28.2483,28.2062,28.2146,43200.0
2012-09-13 10:20:00,33.42,33.45,33.41,33.41,32800.0,28.1977,28.223,28.1893,28.1893,32800.0
2012-09-13 10:30:00,33.42,33.45,33.41,33.42,33400.0,28.1977,28.223,28.1893,28.1977,33400.0
2012-09-13 10:40:00,33.42,33.45,33.42,33.43,52800.0,28.1977,28.223,28.1977,28.2062,52800.0
2012-09-13 10:50:00,33.43,33.46,33.42,33.46,31600.0,28.2062,28.2315,28.1977,28.2315,31600.0
2012-09-13 11:00:00,33.46,33.52,33.46,33.52,45600.0,28.2315,28.2821,28.2315,28.2821,45600.0
2012-09-13 11:10:00,33.52,33.59,33.52,33.58,61800.0,28.2821,28.3412,28.2821,28.3327,61800.0
2012-09-13 11:20:00,33.58,33.6,33.57,33.59,46000.0,28.3327,28.3496,28.3243,28.3412,46000.0
2012-09-13 11:30:00,33.59,33.6,33.58,33.59,33400.0,28.3412,28.3496,28.3327,28.3412,33400.0
2012-09-13 11:40:00,33.59,33.63,33.59,33.62,31200.0,28.3412,28.3749,28.3412,28.3665,31200.0
2012-09-13 11:50:00,33.62,33.63,33.6,33.62,36400.0,28.3665,28.3749,28.3496,28.3665,36400.0
2012-09-13 12:00:00,33.62,33.65,33.61,33.64,57000.0,28.3665,28.3918,28.358,28.3833,57000.0
2012-09-13 12:10:00,33.64,33.66,33.62,33.63,80800.0,28.3833,28.4002,28.3665,28.3749,80800.0
2012-09-13 12:20:00,33.63,33.63,33.6,33.62,35000.0,28.3749,28.3749,28.3496,28.3665,35000.0
2012-09-13 12:30:00,33.62,33.87,33.6,33.77,164200.0,28.3665,28.5774,28.3496,28.493,164200.0
2012-09-13 12:40:00,33.77,33.87,33.75,33.8,108200.0,28.493,28.5774,28.4761,28.5183,108200.0
2012-09-13 12:50:00,33.79,33.79,33.72,33.77,111600.0,28.5099,28.5099,28.4508,28.493,111600.0
2012-09-13 13:00:00,33.77,33.84,33.77,33.82,72800.0,28.493,28.5521,28.493,28.5352,72800.0
2012-09-13 13:10:00,33.82,33.84,33.79,33.8,67800.0,28.5352,28.5521,28.5099,28.5183,67800.0
2012-09-13 13:20:00,33.81,33.92,33.79,33.92,66600.0,28.5268,28.6196,28.5099,28.6196,66600.0
2012-09-13 13:30:00,33.92,33.95,33.9,33.93,107600.0,28.6196,28.6449,28.6027,28.628,107600.0
2012-09-13 13:40:00,33.93,33.94,33.88,33.91,62000.0,28.628,28.6365,28.5858,28.6111,62000.0
2012-09-13 13:50:00,33.91,33.92,33.88,33.89,52000.0,28.6111,28.6196,28.5858,28.5943,52000.0
2012-09-13 14:00:00,33.9,33.93,33.88,33.89,65600.0,28.6027,28.628,28.5858,28.5943,65600.0
2012-09-13 14:10:00,33.89,33.93,33.87,33.89,74400.0,28.5943,28.628,28.5774,28.5943,74400.0
2012-09-13 14:20:00,33.89,33.99,33.87,33.97,174800.0,28.5943,28.6786,28.5774,28.6618,174800.0
2012-09-13 14:30:00,33.97,33.97,33.91,33.93,120000.0,28.6618,28.6618,28.6111,28.628,120000.0
2012-09-13 14:40:00,33.92,33.95,33.92,33.92,102400.0,28.6196,28.6449,28.6196,28.6196,102400.0
2012-09-13 14:50:00,33.93,33.95,33.91,33.92,109800.0,28.628,28.6449,28.6111,28.6196,109800.0
2012-09-13 15:00:00,33.91,33.93,33.88,33.9,70800.0,28.6111,28.628,28.5858,28.6027,70800.0
2012-09-13 15:10:00,33.9,33.91,33.88,33.88,72000.0,28.6027,28.6111,28.5858,28.5858,72000.0
2012-09-13 15:20:00,33.88,33.95,33.88,33.91,103600.0,28.5858,28.6449,28.5858,28.6111,103600.0
2012-09-13 15:30:00,33.91,33.96,33.88,33.94,202800.0,28.6111,28.6533,28.5858,28.6365,202800.0
2012-09-13 15:40:00,33.94,33.99,33.94,33.95,166000.0,28.6365,28.6786,28.6365,28.6449,166000.0
2012-09-13 15:50:00,33.96,33.97,33.89,33.94,223800.0,28.6533,28.6618,28.5943,28.6365,223800.0
2012-09-14 09:30:00,33.92,34.0,33.63,33.67,226600.0,28.6196,28.6871,28.3749,28.4086,226600.0
2012-09-14 09:40:00,33.68,33.83,33.67,33.82,149200.0,28.4171,28.5436,28.4086,28.5352,149200.0
2012-09-14 09:50:00,33.82,33.88,33.75,33.76,160200.0,28.5352,28.5858,28.4761,28.4846,160200.0
2012-09-14 10:00:00,33.77,33.82,33.74,33.77,145600.0,28.493,28.5352,28.4677,28.493,145600.0
2012-09-14 10:10:00,33.77,33.92,33.76,33.92,118800.0,28.493,28.6196,28.4846,28.6196,118800.0
2012-09-14 10:20:00,33.92,33.97,33.92,33.95,118400.0,28.6196,28.6618,28.6196,28.6449,118400.0
2012-09-14 10:30:00,33.95,33.99,33.93,33.99,101200.0,28.6449,28.6786,28.628,28.6786,101200.0
2012-09-14 10:40:00,33.99,33.99,33.96,33.99,95000.0,28.6786,28.6786,28.6533,28.6786,95000.0
2012-09-14 10:50:00,33.99,33.99,33.88,33.9,115200.0,28.6786,28.6786,28.5858,28.6027,115200.0
2012-09-14 11:00:00,33.9,33.96,33.9,33.96,67200.0,28.6027,28.6533,28.6027,28.6533,67200.0
2012-09-14 11:10:00,33.96,34.02,33.96,33.98,82800.0,28.6533,28.704,28.6533,28.6702,82800.0
2012-09-14 11:20:00,33.98,34.04,33.98,34.02,72000.0,28.6702,28.7208,28.6702,28.704,72000.0
2012-09-14 11:30:00,34.02,34.04,33.99,33.99,57400.0,28.704,28.7208,28.6786,28.6786,57400.0
2012-09-14 11:40:00,33.99,34.0,33.97,33.97,44400.0,28.6786,28.6871,28.6618,28.6618,44400.0
2012-09-14 11:50:00,33.97,34.0,33.96,33.99,58200.0,28.6618,28.6871,28.6533,28.6786,58200.0
2012-09-14 12:00:00,33.99,34.01,33.95,33.96,97600.0,28.6786,28.6955,28.6449,28.6533,97600.0
2012-09-14 12:10:00,33.96,33.99,33.92,33.97,83800.0,28.6533,28.6786,28.6196,28.6618,83800.0
2012-09-14 12:20:00,33.98,33.99,33.97,33.98,31200.0,28.6702,28.6786,28.6618,28.6702,31200.0
2012-09-14 12:30:00,33.98,33.99,33.97,33.98,32600.0,28.6702,28.6786,28.6618,28.6702,32600.0
2012-09-14 12:40:00,33.98,34.01,33.98,34.01,40600.0,28.6702,28.6955,28.6702,28.6955,40600.0
2012-09-14 12:50:00,34.01,34.01,33.98,33.99,50200.0,28.6955,28.6955,28.6702,28.6786,50200.0
2012-09-14 13:00:00,33.99,34.01,33.98,34.0,49800.0,28.6786,28.6955,28.6702,28.6871,49800.0
2012-09-14 13:10:00,34.0,34.01,33.95,33.95,37200.0,28.6871,28.6955,28.6449,28.6449,37200.0
2012-09-14 13:20:00,33.95,33.96,33.93,33.94,45400.0,28.6449,28.6533,28.628,28.6365,45400.0
2012-09-14 13:30:00,33.94,33.96,33.93,33.96,32600.0,28.6365,28.6533,28.628,28.6533,32600.0
2012-09-14 13:40:00,33.95,33.96,33.93,33.95,31000.0,28.6449,28.6533,28.628,28.6449,31000.0
2012-09-14 13:50:00,33.95,33.96,33.94,33.95,76000.0,28.6449,28.6533,28.6365,28.6449,76000.0
2012-09-14 14:00:00,33.94,33.95,33.92,33.92,63800.0,28.6365,28.6449,28.6196,28.6196,63800.0
2012-09-14 14:10:00,33.93,33.95,33.91,33.95,50600.0,28.628,28.6449,28.6111,28.6449,50600.0
2012-09-14 14:20:00,33.95,34.0,33.95,33.99,55000.0,28.6449,28.6871,28.6449,28.6786,55000.0
2012-09-14 14:30:00,33.99,33.99,33.97,33.97,73400.0,28.6786,28.6786,28.6618,28.6618,73400.0
2012-09-14 14:40:00,33.97,33.98,33.95,33.95,51600.0,28.6618,28.6702,28.6449,28.6449,51600.0
2012-09-14 14:50:00,33.95,33.99,33.93,33.96,69200.0,28.6449,28.6786,28.628,28.6533,69200.0
2012-09-14 15:00:00,33.96,33.97,33.91,33.91,59400.0,28.6533,28.6618,28.6111,28.6111,59400.0
2012-09-14 15:10:00,33.91,33.91,33.88,33.88,91800.0,28.6111,28.6111,28.5858,28.5858,91800.0
2012-09-14 15:20:00,33.88,33.89,33.82,33.88,92200.0,28.5858,28.5943,28.5352,28.5858,92200.0
2012-09-14 15:30:00,33.89,33.92,33.88,33.88,209000.0,28.5943,28.6196,28.5858,28.5858,209000.0
2012-09-14 15:40:00,33.89,33.92,33.88,33.9,340000.0,28.5943,28.6196,28.5858,28.6027,340000.0
2012-09-14 15:50:00,33.94,34.05,33.9,34.02,792200.0,28.6365,28.7293,28.6027,28.704,792200.0
2012-09-17 09:30:00,33.88,33.92,33.66,33.74,188200.0,28.5858,28.6196,28.4002,28.4677,188200.0
2012-09-17 09:40:00,33.74,33.79,33.63,33.67,139600.0,28.4677,28.5099,28.3749,28.4086,139600.0
2012-09-17 09:50:00,33.64,33.76,33.62,33.72,81200.0,28.3833,28.4846,28.3665,28.4508,81200.0
2012-09-17 10:00:00,33.72,33.77,33.68,33.75,42000.0,28.4508,28.493,28.4171,28.4761,42000.0
2012-09-17 10:10:00,33.76,33.77,33.73,33.74,33800.0,28.4846,28.493,28.4593,28.4677,33800.0
2012-09-17 10:20:00,33.74,33.74,33.71,33.72,32000.0,28.4677,28.4677,28.4424,28.4508,32000.0
2012-09-17 10:30:00,33.73,33.73,33.58,33.59,74600.0,28.4593,28.4593,28.3327,28.3412,74600.0
2012-09-17 10:40:00,33.59,33.62,33.58,33.61,75800.0,28.3412,28.3665,28.3327,28.358,75800.0
2012-09-17 10:50:00,33.61,33.66,33.6,33.66,46000.0,28.358,28.4002,28.3496,28.4002,46000.0
2012-09-17 11:00:00,33.66,33.69,33.65,33.67,62600.0,28.4002,28.4255,28.3918,28.4086,62600.0
2012-09-17 11:10:00,33.67,33.71,33.67,33.7,36200.0,28.4086,28.4424,28.4086,28.434,36200.0
2012-09-17 11:20:00,33.7,33.7,33.65,33.67,20800.0,28.434,28.434,28.3918,28.4086,20800.0
2012-09-17 11:30:00,33.67,33.71,33.66,33.7,25800.0,28.4086,28.4424,28.4002,28.434,25800.0
2012-09-17 11:40:00,33.7,33.77,33.7,33.77,42200.0,28.434,28.493,28.434,28.493,42200.0
2012-09-17 11:50:00,33.77,33.79,33.76,33.77,24800.0,28.493,28.5099,28.4846,28.493,24800.0
2012-09-17 12:00:00,33.77,33.79,33.76,33.79,39800.0,28.493,28.5099,28.4846,28.5099,39800.0
2012-09-17 12:10:00,33.79,33.8,33.77,33.78,21000.0,28.5099,28.5183,28.493,28.5015,21000.0
2012-09-17 12:20:00,33.79,33.81,33.77,33.79,44400.0,28.5099,28.5268,28.493,28.5099,44400.0
2012-09-17 12:30:00,33.79,33.79,33.76,33.77,28000.0,28.5099,28.5099,28.4846,28.493,28000.0
2012-09-17 12:40:00,33.77,33.78,33.77,33.77,16000.0,28.493,28.5015,28.493,28.493,16000.0
2012-09-17 12:50:00,33.77,33.77,33.77,33.77,13600.0,28.493,28.493,28.493,28.493,13600.0
2012-09-17 13:00:00,33.77,33.77,33.74,33.74,27400.0,28.493,28.493,28.4677,28.4677,27400.0
2012-09-17 13:10:00,33.74,33.76,33.74,33.76,66800.0,28.4677,28.4846,28.4677,28.4846,66800.0
2012-09-17 13:20:00,33.75,33.77,33.75,33.76,40800.0,28.4761,28.493,28.4761,28.4846,40800.0
2012-09-17 13:30:00,33.76,33.77,33.74,33.76,33400.0,28.4846,28.493,28.4677,28.4846,33400.0
2012-09-17 13:40:00,33.76,33.77,33.75,33.76,31400.0,28.4846,28.493,28.4761,28.4846,31400.0
2012-09-17 13:50:00,33.76,33.79,33.76,33.79,77600.0,28.4846,28.5099,28.4846,28.5099,77600.0
2012-09-17 14:00:00,33.78,33.78,33.75,33.78,74600.0,28.5015,28.5015,28.4761,28.5015,74600.0
2012-09-17 14:10:00,33.77,33.77,33.74,33.77,59800.0,28.493,28.493,28.4677,28.493,59800.0
2012-09-17 14:20:00,33.77,33.8,33.76,33.76,54600.0,28.493,28.5183,28.4846,28.4846,54600.0
2012-09-17 14:30:00,33.76,33.77,33.74,33.74,54000.0,28.4846,28.493,28.4677,28.4677,54000.0
2012-09-17 14:40:00,33.74,33.75,33.73,33.73,72600.0,28.4677,28.4761,28.4593,28.4593,72600.0
2012-09-17 14:50:00,33.74,33.74,33.71,33.71,58800.0,28.4677,28.4677,28.4424,28.4424,58800.0
2012-09-17 15:00:00,33.72,33.74,33.71,33.74,71400.0,28.4508,28.4677,28.4424,28.4677,71400.0
2012-09-17 15:10:00,33.74,33.74,33.71,33.73,67600.0,28.4677,28.4677,28.4424,28.4593,67600.0
2012-09-17 15:20:00,33.74,33.74,33.66,33.66,125600.0,28.4677,28.4677,28.4002,28.4002,125600.0
2012-09-17 15:30:00,33.66,33.67,33.63,33.66,113200.0,28.4002,28.4086,28.3749,28.4002,113200.0
2012-09-17 15:40:00,33.66,33.69,33.64,33.68,96600.0,28.4002,28.4255,28.3833,28.4171,96600.0
2012-09-17 15:50:00,33.69,33.69,33.66,33.69,176200.0,28.4255,28.4255,28.4002,28.4255,176200.0
2012-09-18 09:30:00,33.64,33.67,33.35,33.43,170400.0,28.3833,28.4086,28.1387,28.2062,170400.0
2012-09-18 09:40:00,33.42,33.48,33.37,33.46,90000.0,28.1977,28.2483,28.1555,28.2315,90000.0
2012-09-18 09:50:00,33.47,33.49,33.26,33.3,94200.0,28.2399,28.2568,28.0627,28.0965,94200.0
2012-09-18 10:00:00,33.33,33.38,33.26,33.28,47000.0,28.1218,28.164,28.0627,28.0796,47000.0
2012-09-18 10:10:00,33.29,33.31,33.26,33.3,54000.0,28.088,28.1049,28.0627,28.0965,54000.0
2012-09-18 10:20:00,33.3,33.35,33.3,33.3,64800.0,28.0965,28.1387,28.0965,28.0965,64800.0
2012-09-18 10:30:00,33.3,33.31,33.27,33.29,46200.0,28.0965,28.1049,28.0712,28.088,46200.0
2012-09-18 10:40:00,33.29,33.29,33.07,33.07,201200.0,28.088,28.088,27.9024,27.9024,201200.0
2012-09-18 10:50:00,33.07,33.09,33.05,33.07,69400.0,27.9024,27.9193,27.8855,27.9024,69400.0
2012-09-18 11:00:00,33.06,33.12,33.06,33.09,72800.0,27.894,27.9446,27.894,27.9193,72800.0
2012-09-18 11:10:00,33.09,33.19,33.09,33.19,101200.0,27.9193,28.0037,27.9193,28.0037,101200.0
2012-09-18 11:20:00,33.19,33.2,33.17,33.19,73200.0,28.0037,28.0121,27.9868,28.0037,73200.0
2012-09-18 11:30:00,33.19,33.2,33.15,33.2,61400.0,28.0037,28.0121,27.9699,28.0121,61400.0
2012-09-18 11:40:00,33.2,33.24,33.2,33.2,38200.0,28.0121,28.0458,28.0121,28.0121,38200.0
2012-09-18 11:50:00,33.2,33.21,33.11,33.12,61000.0,28.0121,28.0205,27.9362,27.9446,61000.0
2012-09-18 12:00:00,33.12,33.13,33.1,33.13,42800.0,27.9446,27.953,27.9277,27.953,42800.0
2012-09-18 12:10:00,33.12,33.13,33.02,33.02,84600.0,27.9446,27.953,27.8602,27.8602,84600.0
2012-09-18 12:20:00,33.02,33.06,33.01,33.06,67600.0,27.8602,27.894,27.8518,27.894,67600.0
2012-09-18 12:30:00,33.06,33.1,33.05,33.1,26800.0,27.894,27.9277,27.8855,27.9277,26800.0
2012-09-18 12:40:00,33.1,33.13,33.09,33.09,29000.0,27.9277,27.953,27.9193,27.9193,29000.0
2012-09-18 12:50:00,33.09,33.1,33.08,33.09,28800.0,27.9193,27.9277,27.9108,27.9193,28800.0
2012-09-18 13:00:00,33.07,33.09,33.01,33.04,68800.0,27.9024,27.9193,27.8518,27.8771,68800.0
2012-09-18 13:10:00,33.04,33.06,33.03,33.06,37000.0,27.8771,27.894,27.8687,27.894,37000.0
2012-09-18 13:20:00,33.06,33.07,33.02,33.02,47200.0,27.894,27.9024,27.8602,27.8602,47200.0
2012-09-18 13:30:00,33.02,33.02,32.98,32.99,93800.0,27.8602,27.8602,27.8265,27.8349,93800.0
2012-09-18 13:40:00,32.99,32.99,32.97,32.99,68000.0,27.8349,27.8349,27.818,27.8349,68000.0
2012-09-18 13:50:00,32.99,32.99,32.94,32.95,81000.0,27.8349,27.8349,27.7927,27.8012,81000.0
2012-09-18 14:00:00,32.95,32.95,32.91,32.93,87600.0,27.8012,27.8012,27.7674,27.7843,87600.0
2012-09-18 14:10:00,32.93,32.95,32.91,32.94,54200.0,27.7843,27.8012,27.7674,27.7927,54200.0
2012-09-18 14:20:00,32.94,32.94,32.91,32.92,73200.0,27.7927,27.7927,27.7674,27.7758,73200.0
2012-09-18 14:30:00,32.92,32.94,32.92,32.93,49600.0,27.7758,27.7927,27.7758,27.7843,49600.0
2012-09-18 14:40:00,32.93,32.94,32.89,32.9,65000.0,27.7843,27.7927,27.7505,27.759,65000.0
2012-09-18 14:50:00,32.9,32.91,32.88,32.88,66600.0,27.759,27.7674,27.7421,27.7421,66600.0
2012-09-18 15:00:00,32.88,32.9,32.88,32.88,87000.0,27.7421,27.759,27.7421,27.7421,87000.0
2012-09-18 15:10:00,32.89,32.9,32.88,32.88,56800.0,27.7505,27.759,27.7421,27.7421,56800.0
2012-09-18 15:20:00,32.88,32.9,32.87,32.87,188000.0,27.7421,27.759,27.7337,27.7337,188000.0
2012-09-18 15:30:00,32.88,32.88,32.84,32.85,135000.0,27.7421,27.7421,27.7083,27.7168,135000.0
2012-09-18 15:40:00,32.85,32.88,32.84,32.88,200600.0,27.7168,27.7421,27.7083,27.7421,200600.0
2012-09-18 15:50:00,32.88,32.88,32.85,32.88,340400.0,27.7421,27.7421,27.7168,27.7421,340400.0
2012-09-19 09:30:00,32.94,33.0,32.84,32.84,159400.0,27.7927,27.8433,27.7083,27.7083,159400.0
2012-09-19 09:40:00,32.84,32.85,32.49,32.5,349400.0,27.7083,27.7168,27.413,27.4215,349400.0
2012-09-19 09:50:00,32.51,32.69,32.48,32.67,141800.0,27.4299,27.5818,27.4046,27.5649,141800.0
2012-09-19 10:00:00,32.67,32.8,32.67,32.74,114000.0,27.5649,27.6746,27.5649,27.624,114000.0
2012-09-19 10:10:00,32.75,32.76,32.63,32.72,151200.0,27.6324,27.6408,27.5312,27.6071,151200.0
2012-09-19 10:20:00,32.71,32.72,32.67,32.69,115600.0,27.5987,27.6071,27.5649,27.5818,115600.0
2012-09-19 10:30:00,32.69,32.7,32.59,32.62,95800.0,27.5818,27.5902,27.4974,27.5227,95800.0
2012-09-19 10:40:00,32.61,32.62,32.56,32.62,63600.0,27.5143,27.5227,27.4721,27.5227,63600.0
2012-09-19 10:50:00,32.6,32.73,32.6,32.73,123000.0,27.5059,27.6155,27.5059,27.6155,123000.0
2012-09-19 11:00:00,32.72,32.77,32.72,32.77,85800.0,27.6071,27.6493,27.6071,27.6493,85800.0
2012-09-19 11:10:00,32.76,32.79,32.73,32.77,144400.0,27.6408,27.6662,27.6155,27.6493,144400.0
2012-09-19 11:20:00,32.77,32.83,32.75,32.82,60200.0,27.6493,27.6999,27.6324,27.6915,60200.0
2012-09-19 11:30:00,32.82,32.85,32.81,32.85,60600.0,27.6915,27.7168,27.683,27.7168,60600.0
2012-09-19 11:40:00,32.84,32.85,32.83,32.85,50800.0,27.7083,27.7168,27.6999,27.7168,50800.0
2012-09-19 11:50:00,32.84,32.88,32.84,32.85,128200.0,27.7083,27.7421,27.7083,27.7168,128200.0
2012-09-19 12:00:00,32.85,32.86,32.84,32.85,53600.0,27.7168,27.7252,27.7083,27.7168,53600.0
2012-09-19 12:10:00,32.85,32.88,32.84,32.87,69400.0,27.7168,27.7421,27.7083,27.7337,69400.0
2012-09-19 12:20:00,32.87,32.88,32.85,32.86,63400.0,27.7337,27.7421,27.7168,27.7252,63400.0
2012-09-19 12:30:00,32.87,32.88,32.85,32.86,209400.0,27.7337,27.7421,27.7168,27.7252,209400.0
2012-09-19 12:40:00,32.85,32.87,32.85,32.85,200200.0,27.7168,27.7337,27.7168,27.7168,200200.0
2012-09-19 12:50:00,32.85,32.86,32.84,32.86,63600.0,27.7168,27.7252,27.7083,27.7252,63600.0
2012-09-19 13:00:00,32.86,32.9,32.85,32.9,79400.0,27.7252,27.759,27.7168,27.759,79400.0
2012-09-19 13:10:00,32.9,32.9,32.89,32.9,145400.0,27.759,27.759,27.7505,27.759,145400.0
2012-09-19 13:20:00,32.9,32.93,32.9,32.92,43800.0,27.759,27.7843,27.759,27.7758,43800.0
2012-09-19 13:30:00,32.92,32.93,32.87,32.87,118400.0,27.7758,27.7843,27.7337,27.7337,118400.0
2012-09-19 13:40:00,32.87,32.89,32.85,32.87,51200.0,27.7337,27.7505,27.7168,27.7337,51200.0
2012-09-19 13:50:00,32.87,32.88,32.87,32.87,42400.0,27.7337,27.7421,27.7337,27.7337,42400.0
2012-09-19 14:00:00,32.88,32.88,32.87,32.88,41400.0,27.7421,27.7421,27.7337,27.7421,41400.0
2012-09-19 14:10:00,32.88,32.9,32.88,32.89,32800.0,27.7421,27.759,27.7421,27.7505,32800.0
2012-09-19 14:20:00,32.9,32.91,32.9,32.9,59000.0,27.759,27.7674,27.759,27.759,59000.0
2012-09-19 14:30:00,32.9,32.9,32.87,32.88,79000.0,27.759,27.759,27.7337,27.7421,79000.0
2012-09-19 14:40:00,32.88,32.88,32.87,32.88,42800.0,27.7421,27.7421,27.7337,27.7421,42800.0
2012-09-19 14:50:00,32.88,32.89,32.87,32.88,61600.0,27.7421,27.7505,27.7337,27.7421,61600.0
2012-09-19 15:00:00,32.88,32.9,32.88,32.9,77800.0,27.7421,27.759,27.7421,27.759,77800.0
2012-09-19 15:10:00,32.9,32.93,32.89,32.93,63000.0,27.759,27.7843,27.7505,27.7843,63000.0
2012-09-19 15:20:00,32.93,32.95,32.93,32.93,99200.0,27.7843,27.8012,27.7843,27.7843,99200.0
2012-09-19 15:30:00,32.93,32.93,32.84,32.88,230200.0,27.7843,27.7843,27.7083,27.7421,230200.0
2012-09-19 15:40:00,32.88,32.92,32.88,32.9,91800.0,27.7421,27.7758,27.7421,27.759,91800.0
2012-09-19 15:50:00,32.9,32.91,32.83,32.84,280000.0,27.759,27.7674,27.6999,27.7083,280000.0
2012-09-20 09:30:00,32.84,32.95,32.76,32.84,150200.0,27.7083,27.8012,27.6408,27.7083,150200.0
2012-09-20 09:40:00,32.83,32.86,32.7,32.77,211400.0,27.6999,27.7252,27.5902,27.6493,211400.0
2012-09-20 09:50:00,32.77,32.82,32.76,32.82,91400.0,27.6493,27.6915,27.6408,27.6915,91400.0
2012-09-20 10:00:00,32.82,33.01,32.82,33.01,99600.0,27.6915,27.8518,27.6915,27.8518,99600.0
2012-09-20 10:10:00,33.01,33.38,33.01,33.31,421200.0,27.8518,28.164,27.8518,28.1049,421200.0
2012-09-20 10:20:00,33.31,33.46,33.3,33.46,207600.0,28.1049,28.2315,28.0965,28.2315,207600.0
2012-09-20 10:30:00,33.46,33.57,33.43,33.56,199200.0,28.2315,28.3243,28.2062,28.3158,199200.0
2012-09-20 10:40:00,33.57,33.59,33.52,33.56,109000.0,28.3243,28.3412,28.2821,28.3158,109000.0
2012-09-20 10:50:00,33.56,33.56,33.45,33.52,126000.0,28.3158,28.3158,28.223,28.2821,126000.0
2012-09-20 11:00:00,33.52,33.55,33.46,33.5,65000.0,28.2821,28.3074,28.2315,28.2652,65000.0
2012-09-20 11:10:00,33.5,33.52,33.47,33.48,105400.0,28.2652,28.2821,28.2399,28.2483,105400.0
2012-09-20 11:20:00,33.48,33.5,33.46,33.49,88600.0,28.2483,28.2652,28.2315,28.2568,88600.0
2012-09-20 11:30:00,33.49,33.49,33.48,33.49,37400.0,28.2568,28.2568,28.2483,28.2568,37400.0
2012-09-20 11:40:00,33.49,33.49,33.44,33.47,57200.0,28.2568,28.2568,28.2146,28.2399,57200.0
2012-09-20 11:50:00,33.48,33.49,33.43,33.43,53000.0,28.2483,28.2568,28.2062,28.2062,53000.0
2012-09-20 12:00:00,33.44,33.44,33.4,33.4,67800.0,28.2146,28.2146,28.1808,28.1808,67800.0
2012-09-20 12:10:00,33.4,33.41,33.35,33.35,165400.0,28.1808,28.1893,28.1387,28.1387,165400.0
2012-09-20 12:20:00,33.35,33.4,33.33,33.38,96000.0,28.1387,28.1808,28.1218,28.164,96000.0
2012-09-20 12:30:00,33.38,33.42,33.35,33.35,92600.0,28.164,28.1977,28.1387,28.1387,92600.0
2012-09-20 12:40:00,33.35,33.35,33.33,33.34,46400.0,28.1387,28.1387,28.1218,28.1302,46400.0
2012-09-20 12:50:00,33.33,33.38,33.3,33.37,63800.0,28.1218,28.164,28.0965,28.1555,63800.0
2012-09-20 13:00:00,33.37,33.41,33.35,33.4,31600.0,28.1555,28.1893,28.1387,28.1808,31600.0
2012-09-20 13:10:00,33.4,33.45,33.39,33.44,34600.0,28.1808,28.223,28.1724,28.2146,34600.0
2012-09-20 13:20:00,33.43,33.47,33.43,33.46,35600.0,28.2062,28.2399,28.2062,28.2315,35600.0
2012-09-20 13:30:00,33.46,33.51,33.46,33.48,36600.0,28.2315,28.2737,28.2315,28.2483,36600.0
2012-09-20 13:40:00,33.49,33.49,33.46,33.48,32400.0,28.2568,28.2568,28.2315,28.2483,32400.0
2012-09-20 13:50:00,33.48,33.49,33.46,33.46,35200.0,28.2483,28.2568,28.2315,28.2315,35200.0
2012-09-20 14:00:00,33.46,33.48,33.44,33.45,53000.0,28.2315,28.2483,28.2146,28.223,53000.0
2012-09-20 14:10:00,33.45,33.49,33.45,33.48,58400.0,28.223,28.2568,28.223,28.2483,58400.0
2012-09-20 14:20:00,33.48,33.54,33.47,33.52,71400.0,28.2483,28.299,28.2399,28.2821,71400.0
2012-09-20 14:30:00,33.52,33.56,33.52,33.52,68600.0,28.2821,28.3158,28.2821,28.2821,68600.0
2012-09-20 14:40:00,33.52,33.53,33.49,33.5,47600.0,28.2821,28.2905,28.2568,28.2652,47600.0
2012-09-20 14:50:00,33.49,33.52,33.49,33.51,52600.0,28.2568,28.2821,28.2568,28.2737,52600.0
2012-09-20 15:00:00,33.51,33.54,33.51,33.52,73400.0,28.2737,28.299,28.2737,28.2821,73400.0
2012-09-20 15:10:00,33.52,33.52,33.51,33.52,55600.0,28.2821,28.2821,28.2737,28.2821,55600.0
2012-09-20 15:20:00,33.52,33.55,33.52,33.53,82800.0,28.2821,28.3074,28.2821,28.2905,82800.0
2012-09-20 15:30:00,33.53,33.55,33.51,33.52,88400.0,28.2905,28.3074,28.2737,28.2821,88400.0
2012-09-20 15:40:00,33.52,33.52,33.45,33.49,176800.0,28.2821,28.2821,28.223,28.2568,176800.0
2012-09-20 15:50:00,33.49,33.54,33.48,33.53,233800.0,28.2568,28.299,28.2483,28.2905,233800.0
2012-09-21 09:30:00,33.58,33.58,33.35,33.37,1073600.0,28.3327,28.3327,28.1387,28.1555,1073600.0
2012-09-21 09:40:00,33.37,33.38,33.2,33.24,168400.0,28.1555,28.164,28.0121,28.0458,168400.0
2012-09-21 09:50:00,33.24,33.27,33.19,33.27,115000.0,28.0458,28.0712,28.0037,28.0712,115000.0
2012-09-21 10:00:00,33.27,33.32,33.22,33.3,144200.0,28.0712,28.1133,28.029,28.0965,144200.0
2012-09-21 10:10:00,33.31,33.34,33.28,33.33,62200.0,28.1049,28.1302,28.0796,28.1218,62200.0
2012-09-21 10:20:00,33.33,33.34,33.27,33.33,81200.0,28.1218,28.1302,28.0712,28.1218,81200.0
2012-09-21 10:30:00,33.34,33.38,33.33,33.37,88400.0,28.1302,28.164,28.1218,28.1555,88400.0
2012-09-21 10:40:00,33.37,33.38,33.34,33.36,46400.0,28.1555,28.164,28.1302,28.1471,46400.0
2012-09-21 10:50:00,33.36,33.36,33.31,33.35,76000.0,28.1471,28.1471,28.1049,28.1387,76000.0
2012-09-21 11:00:00,33.34,33.35,33.3,33.31,47200.0,28.1302,28.1387,28.0965,28.1049,47200.0
2012-09-21 11:10:00,33.31,33.32,33.28,33.31,33000.0,28.1049,28.1133,28.0796,28.1049,33000.0
2012-09-21 11:20:00,33.31,33.31,33.27,33.3,33200.0,28.1049,28.1049,28.0712,28.0965,33200.0
2012-09-21 11:30:00,33.3,33.32,33.29,33.29,26200.0,28.0965,28.1133,28.088,28.088,26200.0
2012-09-21 11:40:00,33.29,33.31,33.29,33.3,31800.0,28.088,28.1049,28.088,28.0965,31800.0
2012-09-21 11:50:00,33.3,33.3,33.28,33.3,38400.0,28.0965,28.0965,28.0796,28.0965,38400.0
2012-09-21 12:00:00,33.3,33.31,33.27,33.28,37600.0,28.0965,28.1049,28.0712,28.0796,37600.0
2012-09-21 12:10:00,33.28,33.29,33.21,33.22,66600.0,28.0796,28.088,28.0205,28.029,66600.0
2012-09-21 12:20:00,33.22,33.22,33.18,33.21,42800.0,28.029,28.029,27.9952,28.0205,42800.0
2012-09-21 12:30:00,33.21,33.21,33.17,33.18,43200.0,28.0205,28.0205,27.9868,27.9952,43200.0
2012-09-21 12:40:00,33.18,33.19,33.17,33.18,35600.0,27.9952,28.0037,27.9868,27.9952,35600.0
2012-09-21 12:50:00,33.18,33.19,33.12,33.12,37000.0,27.9952,28.0037,27.9446,27.9446,37000.0
2012-09-21 13:00:00,33.13,33.15,33.1,33.1,34600.0,27.953,27.9699,27.9277,27.9277,34600.0
2012-09-21 13:10:00,33.09,33.09,33.04,33.04,38000.0,27.9193,27.9193,27.8771,27.8771,38000.0
2012-09-21 13:20:00,33.05,33.06,33.01,33.02,34200.0,27.8855,27.894,27.8518,27.8602,34200.0
2012-09-21 13:30:00,33.01,33.05,33.01,33.04,33800.0,27.8518,27.8855,27.8518,27.8771,33800.0
2012-09-21 13:40:00,33.04,33.07,33.02,33.06,72200.0,27.8771,27.9024,27.8602,27.894,72200.0
2012-09-21 13:50:00,33.06,33.07,33.06,33.07,34000.0,27.894,27.9024,27.894,27.9024,34000.0
2012-09-21 14:00:00,33.06,33.08,33.06,33.06,45800.0,27.894,27.9108,27.894,27.894,45800.0
2012-09-21 14:10:00,33.06,33.08,33.04,33.05,52200.0,27.894,27.9108,27.8771,27.8855,52200.0
2012-09-21 14:20:00,33.04,33.05,33.01,33.01,34000.0,27.8771,27.8855,27.8518,27.8518,34000.0
2012-09-21 14:30:00,33.01,33.03,32.99,33.01,53000.0,27.8518,27.8687,27.8349,27.8518,53000.0
2012-09-21 14:40:00,33.02,33.07,33.01,33.05,56200.0,27.8602,27.9024,27.8518,27.8855,56200.0
2012-09-21 14:50:00,33.05,33.06,33.01,33.01,59600.0,27.8855,27.894,27.8518,27.8518,59600.0
2012-09-21 15:00:00,33.01,33.02,32.99,33.01,56800.0,27.8518,27.8602,27.8349,27.8518,56800.0
2012-09-21 15:10:00,33.01,33.05,33.01,33.04,48400.0,27.8518,27.8855,27.8518,27.8771,48400.0
2012-09-21 15:20:00,33.04,33.05,32.98,32.99,90000.0,27.8771,27.8855,27.8265,27.8349,90000.0
2012-09-21 15:30:00,32.99,33.02,32.98,32.99,72800.0,27.8349,27.8602,27.8265,27.8349,72800.0
2012-09-21 15:40:00,32.99,33.02,32.99,32.99,98400.0,27.8349,27.8602,27.8349,27.8349,98400.0
2012-09-21 15:50:00,32.99,33.0,32.95,32.97,233200.0,27.8349,27.8433,27.8012,27.818,233200.0
2012-09-24 09:30:00,32.63,32.91,32.63,32.88,225400.0,27.5312,27.7674,27.5312,27.7421,225400.0
2012-09-24 09:40:00,32.87,32.95,32.79,32.94,156200.0,27.7337,27.8012,27.6662,27.7927,156200.0
2012-09-24 09:50:00,32.94,33.23,32.92,33.21,413400.0,27.7927,28.0374,27.7758,28.0205,413400.0
2012-09-24 10:00:00,33.22,33.22,32.99,32.99,161600.0,28.029,28.029,27.8349,27.8349,161600.0
2012-09-24 10:10:00,33.0,33.02,32.95,33.01,72800.0,27.8433,27.8602,27.8012,27.8518,72800.0
2012-09-24 10:20:00,33.01,33.08,32.97,32.99,157800.0,27.8518,27.9108,27.818,27.8349,157800.0
2012-09-24 10:30:00,32.99,33.05,32.89,32.9,121600.0,27.8349,27.8855,27.7505,27.759,121600.0
2012-09-24 10:40:00,32.91,32.92,32.85,32.85,41800.0,27.7674,27.7758,27.7168,27.7168,41800.0
2012-09-24 10:50:00,32.86,32.93,32.85,32.91,47400.0,27.7252,27.7843,27.7168,27.7674,47400.0
2012-09-24 11:00:00,32.91,32.94,32.81,32.84,75400.0,27.7674,27.7927,27.683,27.7083,75400.0
2012-09-24 11:10:00,32.84,32.84,32.77,32.8,47000.0,27.7083,27.7083,27.6493,27.6746,47000.0
2012-09-24 11:20:00,32.8,32.8,32.77,32.79,38000.0,27.6746,27.6746,27.6493,27.6662,38000.0
2012-09-24 11:30:00,32.79,32.82,32.78,32.79,50000.0,27.6662,27.6915,27.6577,27.6662,50000.0
2012-09-24 11:40:00,32.79,32.85,32.79,32.84,84200.0,27.6662,27.7168,27.6662,27.7083,84200.0
2012-09-24 11:50:00,32.84,32.88,32.84,32.88,39800.0,27.7083,27.7421,27.7083,27.7421,39800.0
2012-09-24 12:00:00,32.88,32.9,32.88,32.88,49800.0,27.7421,27.759,27.7421,27.7421,49800.0
2012-09-24 12:10:00,32.88,32.91,32.88,32.88,56800.0,27.7421,27.7674,27.7421,27.7421,56800.0
2012-09-24 12:20:00,32.88,32.89,32.85,32.88,53200.0,27.7421,27.7505,27.7168,27.7421,53200.0
2012-09-24 12:30:00,32.88,32.9,32.83,32.83,103400.0,27.7421,27.759,27.6999,27.6999,103400.0
2012-09-24 12:40:00,32.83,32.91,32.83,32.91,61600.0,27.6999,27.7674,27.6999,27.7674,61600.0
2012-09-24 12:50:00,32.91,32.97,32.91,32.95,67400.0,27.7674,27.818,27.7674,27.8012,67400.0
2012-09-24 13:00:00,32.95,32.95,32.88,32.91,29200.0,27.8012,27.8012,27.7421,27.7674,29200.0
2012-09-24 13:10:00,32.91,32.92,32.9,32.91,36200.0,27.7674,27.7758,27.759,27.7674,36200.0
2012-09-24 13:20:00,32.91,32.92,32.9,32.9,50000.0,27.7674,27.7758,27.759,27.759,50000.0
2012-09-24 13:30:00,32.91,32.91,32.87,32.88,54000.0,27.7674,27.7674,27.7337,27.7421,54000.0
2012-09-24 13:40:00,32.88,32.88,32.82,32.82,74000.0,27.7421,27.7421,27.6915,27.6915,74000.0
2012-09-24 13:50:00,32.83,32.85,32.81,32.84,41200.0,27.6999,27.7168,27.683,27.7083,41200.0
2012-09-24 14:00:00,32.85,32.92,32.84,32.91,43400.0,27.7168,27.7758,27.7083,27.7674,43400.0
2012-09-24 14:10:00,32.92,32.97,32.91,32.96,41000.0,27.7758,27.818,27.7674,27.8096,41000.0
2012-09-24 14:20:00,32.96,32.98,32.93,32.96,78000.0,27.8096,27.8265,27.7843,27.8096,78000.0
2012-09-24 14:30:00,32.96,33.02,32.96,33.0,72000.0,27.8096,27.8602,27.8096,27.8433,72000.0
2012-09-24 14:40:00,33.0,33.02,32.98,33.01,73800.0,27.8433,27.8602,27.8265,27.8518,73800.0
2012-09-24 14:50:00,33.01,33.06,33.0,33.01,50200.0,27.8518,27.894,27.8433,27.8518,50200.0
2012-09-24 15:00:00,33.0,33.0,32.94,32.99,71800.0,27.8433,27.8433,27.7927,27.8349,71800.0
2012-09-24 15:10:00,32.98,33.02,32.96,33.02,60800.0,27.8265,27.8602,27.8096,27.8602,60800.0
2012-09-24 15:20:00,33.02,33.02,32.99,32.99,87600.0,27.8602,27.8602,27.8349,27.8349,87600.0
2012-09-24 15:30:00,32.99,32.99,32.96,32.97,82800.0,27.8349,27.8349,27.8096,27.818,82800.0
2012-09-24 15:40:00,32.97,32.99,32.94,32.95,84800.0,27.818,27.8349,27.7927,27.8012,84800.0
2012-09-24 15:50:00,32.94,32.95,32.91,32.93,191200.0,27.7927,27.8012,27.7674,27.7843,191200.0
2012-09-25 09:30:00,33.07,33.07,32.95,32.98,213000.0,27.9024,27.9024,27.8012,27.8265,213000.0
2012-09-25 09:40:00,32.98,33.01,32.83,32.83,96800.0,27.8265,27.8518,27.6999,27.6999,96800.0
2012-09-25 09:50:00,32.83,32.84,32.73,32.74,129000.0,27.6999,27.7083,27.6155,27.624,129000.0
2012-09-25 10:00:00,32.75,32.86,32.74,32.85,81600.0,27.6324,27.7252,27.624,27.7168,81600.0
2012-09-25 10:10:00,32.85,32.9,32.85,32.88,53200.0,27.7168,27.759,27.7168,27.7421,53200.0
2012-09-25 10:20:00,32.88,32.94,32.87,32.94,103800.0,27.7421,27.7927,27.7337,27.7927,103800.0
2012-09-25 10:30:00,32.94,32.96,32.93,32.94,62200.0,27.7927,27.8096,27.7843,27.7927,62200.0
2012-09-25 10:40:00,32.94,32.99,32.94,32.98,60200.0,27.7927,27.8349,27.7927,27.8265,60200.0
2012-09-25 10:50:00,32.98,33.02,32.94,32.94,125000.0,27.8265,27.8602,27.7927,27.7927,125000.0
2012-09-25 11:00:00,32.94,32.99,32.94,32.95,71400.0,27.7927,27.8349,27.7927,27.8012,71400.0
2012-09-25 11:10:00,32.96,32.98,32.96,32.97,49800.0,27.8096,27.8265,27.8096,27.818,49800.0
2012-09-25 11:20:00,32.97,32.98,32.94,32.94,67400.0,27.818,27.8265,27.7927,27.7927,67400.0
2012-09-25 11:30:00,32.94,32.96,32.93,32.96,58800.0,27.7927,27.8096,27.7843,27.8096,58800.0
2012-09-25 11:40:00,32.96,32.97,32.94,32.96,61800.0,27.8096,27.818,27.7927,27.8096,61800.0
2012-09-25 11:50:00,32.95,32.96,32.92,32.96,61200.0,27.8012,27.8096,27.7758,27.8096,61200.0
2012-09-25 12:00:00,32.95,32.97,32.93,32.96,47800.0,27.8012,27.818,27.7843,27.8096,47800.0
2012-09-25 12:10:00,32.96,32.97,32.9,32.9,50400.0,27.8096,27.818,27.759,27.759,50400.0
2012-09-25 12:20:00,32.9,32.9,32.83,32.83,108800.0,27.759,27.759,27.6999,27.6999,108800.0
2012-09-25 12:30:00,32.83,32.84,32.74,32.74,81600.0,27.6999,27.7083,27.624,27.624,81600.0
2012-09-25 12:40:00,32.74,32.76,32.72,32.74,48800.0,27.624,27.6408,27.6071,27.624,48800.0
2012-09-25 12:50:00,32.73,32.74,32.71,32.72,87400.0,27.6155,27.624,27.5987,27.6071,87400.0
2012-09-25 13:00:00,32.72,32.74,32.7,32.73,42400.0,27.6071,27.624,27.5902,27.6155,42400.0
2012-09-25 13:10:00,32.74,32.79,32.73,32.79,37800.0,27.624,27.6662,27.6155,27.6662,37800.0
2012-09-25 13:20:00,32.77,32.79,32.76,32.77,22400.0,27.6493,27.6662,27.6408,27.6493,22400.0
2012-09-25 13:30:00,32.77,32.81,32.76,32.76,43400.0,27.6493,27.683,27.6408,27.6408,43400.0
2012-09-25 13:40:00,32.77,32.77,32.72,32.74,42400.0,27.6493,27.6493,27.6071,27.624,42400.0
2012-09-25 13:50:00,32.74,32.77,32.69,32.73,87400.0,27.624,27.6493,27.5818,27.6155,87400.0
2012-09-25 14:00:00,32.74,32.74,32.7,32.71,45000.0,27.624,27.624,27.5902,27.5987,45000.0
2012-09-25 14:10:00,32.72,32.73,32.63,32.63,100400.0,27.6071,27.6155,27.5312,27.5312,100400.0
2012-09-25 14:20:00,32.63,32.65,32.57,32.59,109000.0,27.5312,27.548,27.4805,27.4974,109000.0
2012-09-25 14:30:00,32.59,32.59,32.55,32.56,80600.0,27.4974,27.4974,27.4637,27.4721,80600.0
2012-09-25 14:40:00,32.56,32.59,32.55,32.59,55400.0,27.4721,27.4974,27.4637,27.4974,55400.0
2012-09-25 14:50:00,32.59,32.59,32.52,32.52,78800.0,27.4974,27.4974,27.4384,27.4384,78800.0
2012-09-25 15:00:00,32.52,32.56,32.5,32.5,97600.0,27.4384,27.4721,27.4215,27.4215,97600.0
2012-09-25 15:10:00,32.5,32.5,32.4,32.47,151000.0,27.4215,27.4215,27.3371,27.3962,151000.0
2012-09-25 15:20:00,32.48,32.49,32.45,32.47,74200.0,27.4046,27.413,27.3793,27.3962,74200.0
2012-09-25 15:30:00,32.47,32.49,32.43,32.44,117000.0,27.3962,27.413,27.3624,27.3709,117000.0
2012-09-25 15:40:00,32.43,32.43,32.39,32.4,143600.0,27.3624,27.3624,27.3287,27.3371,143600.0
2012-09-25 15:50:00,32.4,32.4,32.36,32.37,271800.0,27.3371,27.3371,27.3034,27.3118,271800.0
2012-09-26 09:30:00,32.31,32.48,32.22,32.4,158200.0,27.2612,27.4046,27.1852,27.3371,158200.0
2012-09-26 09:40:00,32.41,32.47,32.29,32.4,184600.0,27.3455,27.3962,27.2443,27.3371,184600.0
2012-09-26 09:50:00,32.38,32.47,32.35,32.39,104400.0,27.3202,27.3962,27.2949,27.3287,104400.0
2012-09-26 10:00:00,32.4,32.45,32.38,32.42,79800.0,27.3371,27.3793,27.3202,27.354,79800.0
2012-09-26 10:10:00,32.43,32.46,32.39,32.46,71600.0,27.3624,27.3877,27.3287,27.3877,71600.0
2012-09-26 10:20:00,32.45,32.46,32.35,32.35,44000.0,27.3793,27.3877,27.2949,27.2949,44000.0
2012-09-26 10:30:00,32.35,32.36,32.24,32.25,71200.0,27.2949,27.3034,27.2021,27.2105,71200.0
2012-09-26 10:40:00,32.24,32.32,32.24,32.32,70000.0,27.2021,27.2696,27.2021,27.2696,70000.0
2012-09-26 10:50:00,32.32,32.4,32.31,32.34,127600.0,27.2696,27.3371,27.2612,27.2865,127600.0
2012-09-26 11:00:00,32.31,32.34,32.3,32.33,101600.0,27.2612,27.2865,27.2527,27.278,101600.0
2012-09-26 11:10:00,32.32,32.34,32.3,32.33,168200.0,27.2696,27.2865,27.2527,27.278,168200.0
2012-09-26 11:20:00,32.33,32.37,32.31,32.34,46000.0,27.278,27.3118,27.2612,27.2865,46000.0
2012-09-26 11:30:00,32.34,32.34,32.28,32.33,52400.0,27.2865,27.2865,27.2359,27.278,52400.0
2012-09-26 11:40:00,32.33,32.37,32.31,32.31,81200.0,27.278,27.3118,27.2612,27.2612,81200.0
2012-09-26 11:50:00,32.31,32.32,32.27,32.31,40800.0,27.2612,27.2696,27.2274,27.2612,40800.0
2012-09-26 12:00:00,32.32,32.34,32.28,32.31,41600.0,27.2696,27.2865,27.2359,27.2612,41600.0
2012-09-26 12:10:00,32.32,32.34,32.27,32.29,37000.0,27.2696,27.2865,27.2274,27.2443,37000.0
2012-09-26 12:20:00,32.29,32.3,32.24,32.25,29800.0,27.2443,27.2527,27.2021,27.2105,29800.0
2012-09-26 12:30:00,32.26,32.26,32.24,32.26,40400.0,27.219,27.219,27.2021,27.219,40400.0
2012-09-26 12:40:00,32.26,32.29,32.25,32.27,84800.0,27.219,27.2443,27.2105,27.2274,84800.0
2012-09-26 12:50:00,32.27,32.35,32.27,32.34,74800.0,27.2274,27.2949,27.2274,27.2865,74800.0
2012-09-26 13:00:00,32.35,32.4,32.34,32.37,100000.0,27.2949,27.3371,27.2865,27.3118,100000.0
2012-09-26 13:10:00,32.38,32.38,32.33,32.38,71800.0,27.3202,27.3202,27.278,27.3202,71800.0
2012-09-26 13:20:00,32.38,32.45,32.38,32.44,71800.0,27.3202,27.3793,27.3202,27.3709,71800.0
2012-09-26 13:30:00,32.44,32.48,32.42,32.47,103800.0,27.3709,27.4046,27.354,27.3962,103800.0
2012-09-26 13:40:00,32.47,32.52,32.44,32.45,74600.0,27.3962,27.4384,27.3709,27.3793,74600.0
2012-09-26 13:50:00,32.45,32.47,32.42,32.42,86600.0,27.3793,27.3962,27.354,27.354,86600.0
2012-09-26 14:00:00,32.41,32.47,32.41,32.45,66800.0,27.3455,27.3962,27.3455,27.3793,66800.0
2012-09-26 14:10:00,32.45,32.45,32.42,32.44,77600.0,27.3793,27.3793,27.354,27.3709,77600.0
2012-09-26 14:20:00,32.44,32.46,32.37,32.37,43400.0,27.3709,27.3877,27.3118,27.3118,43400.0
2012-09-26 14:30:00,32.37,32.43,32.33,32.43,102600.0,27.3118,27.3624,27.278,27.3624,102600.0
2012-09-26 14:40:00,32.42,32.48,32.41,32.48,127200.0,27.354,27.4046,27.3455,27.4046,127200.0
2012-09-26 14:50:00,32.48,32.48,32.43,32.45,63600.0,27.4046,27.4046,27.3624,27.3793,63600.0
2012-09-26 15:00:00,32.45,32.45,32.39,32.4,64800.0,27.3793,27.3793,27.3287,27.3371,64800.0
2012-09-26 15:10:00,32.4,32.43,32.39,32.41,55600.0,27.3371,27.3624,27.3287,27.3455,55600.0
2012-09-26 15:20:00,32.41,32.43,32.38,32.38,51600.0,27.3455,27.3624,27.3202,27.3202,51600.0
2012-09-26 15:30:00,32.38,32.39,32.37,32.38,80600.0,27.3202,27.3287,27.3118,27.3202,80600.0
2012-09-26 15:40:00,32.38,32.38,32.35,32.35,80800.0,27.3202,27.3202,27.2949,27.2949,80800.0
2012-09-26 15:50:00,32.35,32.39,32.35,32.38,177000.0,27.2949,27.3287,27.2949,27.3202,177000.0
2012-09-27 09:30:00,32.4,32.52,32.23,32.24,126400.0,27.3371,27.4384,27.1937,27.2021,126400.0
2012-09-27 09:40:00,32.24,32.26,32.15,32.21,202800.0,27.2021,27.219,27.1262,27.1768,202800.0
2012-09-27 09:50:00,32.21,32.24,32.17,32.24,104600.0,27.1768,27.2021,27.143,27.2021,104600.0
2012-09-27 10:00:00,32.23,32.31,32.18,32.18,70800.0,27.1937,27.2612,27.1515,27.1515,70800.0
2012-09-27 10:10:00,32.18,32.24,32.13,32.22,91000.0,27.1515,27.2021,27.1093,27.1852,91000.0
2012-09-27 10:20:00,32.2,32.24,32.19,32.19,60200.0,27.1684,27.2021,27.1599,27.1599,60200.0
2012-09-27 10:30:00,32.2,32.27,32.18,32.23,56400.0,27.1684,27.2274,27.1515,27.1937,56400.0
2012-09-27 10:40:00,32.22,32.24,32.2,32.23,47800.0,27.1852,27.2021,27.1684,27.1937,47800.0
2012-09-27 10:50:00,32.23,32.24,32.18,32.21,48400.0,27.1937,27.2021,27.1515,27.1768,48400.0
2012-09-27 11:00:00,32.21,32.26,32.19,32.2,47000.0,27.1768,27.219,27.1599,27.1684,47000.0
2012-09-27 11:10:00,32.19,32.2,32.17,32.18,72800.0,27.1599,27.1684,27.143,27.1515,72800.0
2012-09-27 11:20:00,32.19,32.22,32.17,32.19,88000.0,27.1599,27.1852,27.143,27.1599,88000.0
2012-09-27 11:30:00,32.2,32.22,32.18,32.21,33800.0,27.1684,27.1852,27.1515,27.1768,33800.0
2012-09-27 11:40:00,32.21,32.27,32.21,32.27,48000.0,27.1768,27.2274,27.1768,27.2274,48000.0
2012-09-27 11:50:00,32.27,32.38,32.26,32.36,101600.0,27.2274,27.3202,27.219,27.3034,101600.0
2012-09-27 12:00:00,32.37,32.45,32.37,32.43,64000.0,27.3118,27.3793,27.3118,27.3624,64000.0
2012-09-27 12:10:00,32.43,32.47,32.42,32.45,56400.0,27.3624,27.3962,27.354,27.3793,56400.0
2012-09-27 12:20:00,32.44,32.48,32.4,32.46,39200.0,27.3709,27.4046,27.3371,27.3877,39200.0
2012-09-27 12:30:00,32.46,32.49,32.45,32.48,29400.0,27.3877,27.413,27.3793,27.4046,29400.0
2012-09-27 12:40:00,32.48,32.48,32.43,32.43,29400.0,27.4046,27.4046,27.3624,27.3624,29400.0
2012-09-27 12:50:00,32.44,32.47,32.42,32.43,50600.0,27.3709,27.3962,27.354,27.3624,50600.0
2012-09-27 13:00:00,32.43,32.44,32.41,32.42,52800.0,27.3624,27.3709,27.3455,27.354,52800.0
2012-09-27 13:10:00,32.42,32.44,32.42,32.43,55400.0,27.354,27.3709,27.354,27.3624,55400.0
2012-09-27 13:20:00,32.43,32.48,32.42,32.48,19800.0,27.3624,27.4046,27.354,27.4046,19800.0
2012-09-27 13:30:00,32.48,32.55,32.47,32.53,31600.0,27.4046,27.4637,27.3962,27.4468,31600.0
2012-09-27 13:40:00,32.54,32.58,32.53,32.54,37000.0,27.4552,27.489,27.4468,27.4552,37000.0
2012-09-27 13:50:00,32.53,32.57,32.52,32.55,38200.0,27.4468,27.4805,27.4384,27.4637,38200.0
2012-09-27 14:00:00,32.55,32.55,32.51,32.52,36400.0,27.4637,27.4637,27.4299,27.4384,36400.0
2012-09-27 14:10:00,32.52,32.55,32.52,32.55,37200.0,27.4384,27.4637,27.4384,27.4637,37200.0
2012-09-27 14:20:00,32.55,32.59,32.55,32.58,31200.0,27.4637,27.4974,27.4637,27.489,31200.0
2012-09-27 14:30:00,32.58,32.59,32.57,32.58,23200.0,27.489,27.4974,27.4805,27.489,23200.0
2012-09-27 14:40:00,32.58,32.59,32.57,32.58,50000.0,27.489,27.4974,27.4805,27.489,50000.0
2012-09-27 14:50:00,32.59,32.6,32.56,32.56,69600.0,27.4974,27.5059,27.4721,27.4721,69600.0
2012-09-27 15:00:00,32.56,32.59,32.52,32.53,84000.0,27.4721,27.4974,27.4384,27.4468,84000.0
2012-09-27 15:10:00,32.53,32.54,32.46,32.46,105600.0,27.4468,27.4552,27.3877,27.3877,105600.0
2012-09-27 15:20:00,32.47,32.51,32.46,32.49,88400.0,27.3962,27.4299,27.3877,27.413,88400.0
2012-09-27 15:30:00,32.48,32.49,32.45,32.47,110600.0,27.4046,27.413,27.3793,27.3962,110600.0
2012-09-27 15:40:00,32.47,32.53,32.46,32.48,69400.0,27.3962,27.4468,27.3877,27.4046,69400.0
2012-09-27 15:50:00,32.48,32.48,32.44,32.45,171000.0,27.4046,27.4046,27.3709,27.3793,171000.0
2012-09-28 09:30:00,31.86,32.0,31.26,31.91,615800.0,26.8815,26.9996,26.3752,26.9237,615800.0
2012-09-28 09:40:00,31.91,31.92,31.68,31.88,131200.0,26.9237,26.9321,26.7296,26.8984,131200.0
2012-09-28 09:50:00,31.88,31.93,31.85,31.89,148400.0,26.8984,26.9405,26.873,26.9068,148400.0
2012-09-28 10:00:00,31.9,31.9,31.83,31.88,206800.0,26.9152,26.9152,26.8562,26.8984,206800.0
2012-09-28 10:10:00,31.88,31.92,31.86,31.88,154600.0,26.8984,26.9321,26.8815,26.8984,154600.0
2012-09-28 10:20:00,31.89,31.89,31.81,31.82,95800.0,26.9068,26.9068,26.8393,26.8477,95800.0
2012-09-28 10:30:00,31.83,32.02,31.81,32.01,106200.0,26.8562,27.0165,26.8393,27.008,106200.0
2012-09-28 10:40:00,32.01,32.08,31.99,32.08,111800.0,27.008,27.0671,26.9912,27.0671,111800.0
2012-09-28 10:50:00,32.08,32.12,32.05,32.1,131400.0,27.0671,27.1009,27.0418,27.084,131400.0
2012-09-28 11:00:00,32.1,32.12,32.07,32.08,123000.0,27.084,27.1009,27.0587,27.0671,123000.0
2012-09-28 11:10:00,32.08,32.09,32.06,32.09,101000.0,27.0671,27.0755,27.0502,27.0755,101000.0
2012-09-28 11:20:00,32.08,32.11,32.08,32.09,83400.0,27.0671,27.0924,27.0671,27.0755,83400.0
2012-09-28 11:30:00,32.09,32.1,32.08,32.1,85400.0,27.0755,27.084,27.0671,27.084,85400.0
2012-09-28 11:40:00,32.1,32.1,32.08,32.08,107800.0,27.084,27.084,27.0671,27.0671,107800.0
2012-09-28 11:50:00,32.08,32.13,32.08,32.13,63000.0,27.0671,27.1093,27.0671,27.1093,63000.0
2012-09-28 12:00:00,32.13,32.13,32.1,32.13,144800.0,27.1093,27.1093,27.084,27.1093,144800.0
2012-09-28 12:10:00,32.13,32.21,32.12,32.2,124400.0,27.1093,27.1768,27.1009,27.1684,124400.0
2012-09-28 12:20:00,32.2,32.2,32.1,32.14,164800.0,27.1684,27.1684,27.084,27.1177,164800.0
2012-09-28 12:30:00,32.15,32.27,32.15,32.27,60400.0,27.1262,27.2274,27.1262,27.2274,60400.0
2012-09-28 12:40:00,32.27,32.28,32.26,32.27,80400.0,27.2274,27.2359,27.219,27.2274,80400.0
2012-09-28 12:50:00,32.27,32.27,32.25,32.26,36000.0,27.2274,27.2274,27.2105,27.219,36000.0
2012-09-28 13:00:00,32.26,32.26,32.23,32.26,42600.0,27.219,27.219,27.1937,27.219,42600.0
2012-09-28 13:10:00,32.26,32.27,32.24,32.26,89200.0,27.219,27.2274,27.2021,27.219,89200.0
2012-09-28 13:20:00,32.26,32.27,32.24,32.27,74600.0,27.219,27.2274,27.2021,27.2274,74600.0
2012-09-28 13:30:00,32.27,32.27,32.23,32.27,159600.0,27.2274,27.2274,27.1937,27.2274,159600.0
2012-09-28 13:40:00,32.27,32.27,32.26,32.27,68600.0,27.2274,27.2274,27.219,27.2274,68600.0
2012-09-28 13:50:00,32.26,32.27,32.24,32.24,54400.0,27.219,27.2274,27.2021,27.2021,54400.0
2012-09-28 14:00:00,32.24,32.25,32.2,32.2,61000.0,27.2021,27.2105,27.1684,27.1684,61000.0
2012-09-28 14:10:00,32.2,32.22,32.19,32.22,74400.0,27.1684,27.1852,27.1599,27.1852,74400.0
2012-09-28 14:20:00,32.22,32.22,32.19,32.2,65800.0,27.1852,27.1852,27.1599,27.1684,65800.0
2012-09-28 14:30:00,32.2,32.2,32.17,32.19,126400.0,27.1684,27.1684,27.143,27.1599,126400.0
2012-09-28 14:40:00,32.18,32.18,32.15,32.16,105800.0,27.1515,27.1515,27.1262,27.1346,105800.0
2012-09-28 14:50:00,32.16,32.23,32.16,32.22,81000.0,27.1346,27.1937,27.1346,27.1852,81000.0
2012-09-28 15:00:00,32.22,32.24,32.21,32.23,67600.0,27.1852,27.2021,27.1768,27.1937,67600.0
2012-09-28 15:10:00,32.22,32.24,32.22,32.23,80200.0,27.1852,27.2021,27.1852,27.1937,80200.0
2012-09-28 15:20:00,32.23,32.23,32.2,32.21,115000.0,27.1937,27.1937,27.1684,27.1768,115000.0
2012-09-28 15:30:00,32.21,32.22,32.18,32.2,113200.0,27.1768,27.1852,27.1515,27.1684,113200.0
2012-09-28 15:40:00,32.19,32.29,32.19,32.29,182000.0,27.1599,27.2443,27.1599,27.2443,182000.0
2012-09-28 15:50:00,32.28,32.35,32.27,32.3,578200.0,27.2359,27.2949,27.2274,27.2527,578200.0
2012-10-01 09:30:00,32.29,32.67,32.19,32.66,316400.0,27.2443,27.5649,27.1599,27.5565,316400.0
2012-10-01 09:40:00,32.66,32.82,32.6,32.81,235400.0,27.5565,27.6915,27.5059,27.683,235400.0
2012-10-01 09:50:00,32.81,32.86,32.69,32.75,212400.0,27.683,27.7252,27.5818,27.6324,212400.0
2012-10-01 10:00:00,32.76,33.1,32.76,33.06,251200.0,27.6408,27.9277,27.6408,27.894,251200.0
2012-10-01 10:10:00,33.06,33.1,32.99,33.0,167800.0,27.894,27.9277,27.8349,27.8433,167800.0
2012-10-01 10:20:00,33.0,33.04,32.95,33.02,201600.0,27.8433,27.8771,27.8012,27.8602,201600.0
2012-10-01 10:30:00,33.02,33.02,32.91,32.99,111000.0,27.8602,27.8602,27.7674,27.8349,111000.0
2012-10-01 10:40:00,32.99,33.06,32.98,33.02,104800.0,27.8349,27.894,27.8265,27.8602,104800.0
2012-10-01 10:50:00,33.02,33.04,32.99,33.01,61800.0,27.8602,27.8771,27.8349,27.8518,61800.0
2012-10-01 11:00:00,33.01,33.07,33.01,33.05,81000.0,27.8518,27.9024,27.8518,27.8855,81000.0
2012-10-01 11:10:00,33.05,33.08,32.99,32.99,84400.0,27.8855,27.9108,27.8349,27.8349,84400.0
2012-10-01 11:20:00,32.99,33.06,32.97,33.06,267200.0,27.8349,27.894,27.818,27.894,267200.0
2012-10-01 11:30:00,33.06,33.07,33.0,33.02,49000.0,27.894,27.9024,27.8433,27.8602,49000.0
2012-10-01 11:40:00,33.02,33.09,33.02,33.07,116400.0,27.8602,27.9193,27.8602,27.9024,116400.0
2012-10-01 11:50:00,33.07,33.08,33.0,33.02,119400.0,27.9024,27.9108,27.8433,27.8602,119400.0
2012-10-01 12:00:00,33.02,33.04,32.95,32.96,39000.0,27.8602,27.8771,27.8012,27.8096,39000.0
2012-10-01 12:10:00,32.97,32.97,32.92,32.92,168200.0,27.818,27.818,27.7758,27.7758,168200.0
2012-10-01 12:20:00,32.92,32.95,32.89,32.91,63200.0,27.7758,27.8012,27.7505,27.7674,63200.0
2012-10-01 12:30:00,32.91,32.93,32.86,32.9,60000.0,27.7674,27.7843,27.7252,27.759,60000.0
2012-10-01 12:40:00,32.91,32.94,32.85,32.85,50400.0,27.7674,27.7927,27.7168,27.7168,50400.0
2012-10-01 12:50:00,32.85,32.91,32.83,32.9,67400.0,27.7168,27.7674,27.6999,27.759,67400.0
2012-10-01 13:00:00,32.91,32.91,32.85,32.88,49400.0,27.7674,27.7674,27.7168,27.7421,49400.0
2012-10-01 13:10:00,32.87,32.88,32.82,32.83,63600.0,27.7337,27.7421,27.6915,27.6999,63600.0
2012-10-01 13:20:00,32.83,32.92,32.81,32.91,128200.0,27.6999,27.7758,27.683,27.7674,128200.0
2012-10-01 13:30:00,32.91,32.99,32.91,32.99,148200.0,27.7674,27.8349,27.7674,27.8349,148200.0
2012-10-01 13:40:00,32.99,33.01,32.99,32.99,100200.0,27.8349,27.8518,27.8349,27.8349,100200.0
2012-10-01 13:50:00,32.99,33.04,32.99,32.99,73000.0,27.8349,27.8771,27.8349,27.8349,73000.0
2012-10-01 14:00:00,32.99,33.07,32.99,33.06,74800.0,27.8349,27.9024,27.8349,27.894,74800.0
2012-10-01 14:10:00,33.06,33.09,33.02,33.04,79800.0,27.894,27.9193,27.8602,27.8771,79800.0
2012-10-01 14:20:00,33.04,33.07,33.03,33.07,67600.0,27.8771,27.9024,27.8687,27.9024,67600.0
2012-10-01 14:30:00,33.07,33.09,33.06,33.07,62600.0,27.9024,27.9193,27.894,27.9024,62600.0
2012-10-01 14:40:00,33.07,33.12,33.06,33.11,78400.0,27.9024,27.9446,27.894,27.9362,78400.0
2012-10-01 14:50:00,33.12,33.15,33.12,33.14,73400.0,27.9446,27.9699,27.9446,27.9615,73400.0
2012-10-01 15:00:00,33.13,33.13,33.08,33.13,68800.0,27.953,27.953,27.9108,27.953,68800.0
2012-10-01 15:10:00,33.13,33.13,33.09,33.1,164400.0,27.953,27.953,27.9193,27.9277,164400.0
2012-10-01 15:20:00,33.1,33.1,32.99,33.05,133200.0,27.9277,27.9277,27.8349,27.8855,133200.0
2012-10-01 15:30:00,33.05,33.1,33.04,33.1,118000.0,27.8855,27.9277,27.8771,27.9277,118000.0
2012-10-01 15:40:00,33.09,33.1,33.02,33.02,129600.0,27.9193,27.9277,27.8602,27.8602,129600.0
2012-10-01 15:50:00,33.02,33.09,33.02,33.09,306000.0,27.8602,27.9193,27.8602,27.9193,306000.0
2012-10-02 09:30:00,33.35,33.42,32.92,32.93,195800.0,28.1387,28.1977,27.7758,27.7843,195800.0
2012-10-02 09:40:00,32.93,33.02,32.86,32.9,207000.0,27.7843,27.8602,27.7252,27.759,207000.0
2012-10-02 09:50:00,32.91,33.02,32.9,32.99,57000.0,27.7674,27.8602,27.759,27.8349,57000.0
2012-10-02 10:00:00,32.99,33.01,32.88,32.95,48600.0,27.8349,27.8518,27.7421,27.8012,48600.0
2012-10-02 10:10:00,32.95,32.98,32.9,32.96,96200.0,27.8012,27.8265,27.759,27.8096,96200.0
2012-10-02 10:20:00,32.96,32.98,32.91,32.97,74200.0,27.8096,27.8265,27.7674,27.818,74200.0
2012-10-02 10:30:00,32.98,33.01,32.94,32.98,138000.0,27.8265,27.8518,27.7927,27.8265,138000.0
2012-10-02 10:40:00,32.98,32.99,32.96,32.98,115000.0,27.8265,27.8349,27.8096,27.8265,115000.0
2012-10-02 10:50:00,32.98,32.98,32.88,32.88,48000.0,27.8265,27.8265,27.7421,27.7421,48000.0
2012-10-02 11:00:00,32.88,32.91,32.87,32.88,27400.0,27.7421,27.7674,27.7337,27.7421,27400.0
2012-10-02 11:10:00,32.88,32.94,32.85,32.93,35800.0,27.7421,27.7927,27.7168,27.7843,35800.0
2012-10-02 11:20:00,32.92,32.94,32.87,32.87,43600.0,27.7758,27.7927,27.7337,27.7337,43600.0
2012-10-02 11:30:00,32.86,32.91,32.79,32.79,82400.0,27.7252,27.7674,27.6662,27.6662,82400.0
2012-10-02 11:40:00,32.8,32.83,32.77,32.79,57800.0,27.6746,27.6999,27.6493,27.6662,57800.0
2012-10-02 11:50:00,32.79,32.83,32.76,32.79,51800.0,27.6662,27.6999,27.6408,27.6662,51800.0
2012-10-02 12:00:00,32.78,32.83,32.78,32.79,43400.0,27.6577,27.6999,27.6577,27.6662,43400.0
2012-10-02 12:10:00,32.79,32.83,32.76,32.79,52400.0,27.6662,27.6999,27.6408,27.6662,52400.0
2012-10-02 12:20:00,32.78,32.83,32.77,32.8,36400.0,27.6577,27.6999,27.6493,27.6746,36400.0
2012-10-02 12:30:00,32.79,32.86,32.77,32.86,90800.0,27.6662,27.7252,27.6493,27.7252,90800.0
2012-10-02 12:40:00,32.85,32.85,32.79,32.8,29000.0,27.7168,27.7168,27.6662,27.6746,29000.0
2012-10-02 12:50:00,32.79,32.85,32.79,32.8,35400.0,27.6662,27.7168,27.6662,27.6746,35400.0
2012-10-02 13:00:00,32.8,32.81,32.77,32.78,16200.0,27.6746,27.683,27.6493,27.6577,16200.0
2012-10-02 13:10:00,32.78,32.83,32.78,32.8,29000.0,27.6577,27.6999,27.6577,27.6746,29000.0
2012-10-02 13:20:00,32.79,32.82,32.77,32.8,47000.0,27.6662,27.6915,27.6493,27.6746,47000.0
2012-10-02 13:30:00,32.81,32.83,32.78,32.83,102600.0,27.683,27.6999,27.6577,27.6999,102600.0
2012-10-02 13:40:00,32.84,32.84,32.82,32.82,45400.0,27.7083,27.7083,27.6915,27.6915,45400.0
2012-10-02 13:50:00,32.82,32.85,32.78,32.84,46600.0,27.6915,27.7168,27.6577,27.7083,46600.0
2012-10-02 14:00:00,32.83,32.85,32.79,32.8,88400.0,27.6999,27.7168,27.6662,27.6746,88400.0
2012-10-02 14:10:00,32.8,32.85,32.8,32.85,72800.0,27.6746,27.7168,27.6746,27.7168,72800.0
2012-10-02 14:20:00,32.85,32.86,32.82,32.83,43400.0,27.7168,27.7252,27.6915,27.6999,43400.0
2012-10-02 14:30:00,32.83,32.87,32.81,32.85,59800.0,27.6999,27.7337,27.683,27.7168,59800.0
2012-10-02 14:40:00,32.84,32.88,32.83,32.87,54000.0,27.7083,27.7421,27.6999,27.7337,54000.0
2012-10-02 14:50:00,32.87,32.88,32.85,32.85,41200.0,27.7337,27.7421,27.7168,27.7168,41200.0
2012-10-02 15:00:00,32.85,32.87,32.82,32.82,76200.0,27.7168,27.7337,27.6915,27.6915,76200.0
2012-10-02 15:10:00,32.82,32.82,32.79,32.8,78800.0,27.6915,27.6915,27.6662,27.6746,78800.0
2012-10-02 15:20:00,32.8,32.86,32.77,32.86,165200.0,27.6746,27.7252,27.6493,27.7252,165200.0
2012-10-02 15:30:00,32.86,32.91,32.85,32.91,81200.0,27.7252,27.7674,27.7168,27.7674,81200.0
2012-10-02 15:40:00,32.91,32.95,32.89,32.93,110600.0,27.7674,27.8012,27.7505,27.7843,110600.0
2012-10-02 15:50:00,32.93,32.98,32.93,32.98,200600.0,27.7843,27.8265,27.7843,27.8265,200600.0
2012-10-03 09:30:00,33.09,33.27,33.04,33.13,87800.0,27.9193,28.0712,27.8771,27.953,87800.0
2012-10-03 09:40:00,33.14,33.22,33.11,33.22,236800.0,27.9615,28.029,27.9362,28.029,236800.0
2012-10-03 09:50:00,33.22,33.3,33.19,33.24,88000.0,28.029,28.0965,28.0037,28.0458,88000.0
2012-10-03 10:00:00,33.24,33.27,33.19,33.25,132200.0,28.0458,28.0712,28.0037,28.0543,132200.0
2012-10-03 10:10:00,33.25,33.37,33.24,33.35,114800.0,28.0543,28.1555,28.0458,28.1387,114800.0
2012-10-03 10:20:00,33.35,33.39,33.31,33.37,112000.0,28.1387,28.1724,28.1049,28.1555,112000.0
2012-10-03 10:30:00,33.37,33.37,33.24,33.25,70400.0,28.1555,28.1555,28.0458,28.0543,70400.0
2012-10-03 10:40:00,33.25,33.26,33.23,33.24,34800.0,28.0543,28.0627,28.0374,28.0458,34800.0
2012-10-03 10:50:00,33.24,33.25,33.21,33.22,44000.0,28.0458,28.0543,28.0205,28.029,44000.0
2012-10-03 11:00:00,33.22,33.26,33.22,33.25,45800.0,28.029,28.0627,28.029,28.0543,45800.0
2012-10-03 11:10:00,33.25,33.31,33.25,33.28,50000.0,28.0543,28.1049,28.0543,28.0796,50000.0
2012-10-03 11:20:00,33.28,33.32,33.27,33.31,27200.0,28.0796,28.1133,28.0712,28.1049,27200.0
2012-10-03 11:30:00,33.31,33.35,33.29,33.32,53200.0,28.1049,28.1387,28.088,28.1133,53200.0
2012-10-03 11:40:00,33.32,33.39,33.32,33.38,35200.0,28.1133,28.1724,28.1133,28.164,35200.0
2012-10-03 11:50:00,33.37,33.39,33.33,33.33,56600.0,28.1555,28.1724,28.1218,28.1218,56600.0
2012-10-03 12:00:00,33.32,33.33,33.27,33.27,60000.0,28.1133,28.1218,28.0712,28.0712,60000.0
2012-10-03 12:10:00,33.27,33.32,33.27,33.3,50600.0,28.0712,28.1133,28.0712,28.0965,50600.0
2012-10-03 12:20:00,33.3,33.31,33.28,33.31,23200.0,28.0965,28.1049,28.0796,28.1049,23200.0
2012-10-03 12:30:00,33.31,33.35,33.31,33.35,42200.0,28.1049,28.1387,28.1049,28.1387,42200.0
2012-10-03 12:40:00,33.35,33.35,33.31,33.33,34000.0,28.1387,28.1387,28.1049,28.1218,34000.0
2012-10-03 12:50:00,33.33,33.33,33.32,33.32,119400.0,28.1218,28.1218,28.1133,28.1133,119400.0
2012-10-03 13:00:00,33.31,33.32,33.3,33.3,33000.0,28.1049,28.1133,28.0965,28.0965,33000.0
2012-10-03 13:10:00,33.3,33.3,33.27,33.27,18000.0,28.0965,28.0965,28.0712,28.0712,18000.0
2012-10-03 13:20:00,33.27,33.33,33.27,33.31,113800.0,28.0712,28.1218,28.0712,28.1049,113800.0
2012-10-03 13:30:00,33.31,33.31,33.21,33.22,44800.0,28.1049,28.1049,28.0205,28.029,44800.0
2012-10-03 13:40:00,33.22,33.25,33.21,33.22,48200.0,28.029,28.0543,28.0205,28.029,48200.0
2012-10-03 13:50:00,33.22,33.27,33.22,33.26,38000.0,28.029,28.0712,28.029,28.0627,38000.0
2012-10-03 14:00:00,33.26,33.29,33.25,33.27,61200.0,28.0627,28.088,28.0543,28.0712,61200.0
2012-10-03 14:10:00,33.26,33.31,33.26,33.31,28000.0,28.0627,28.1049,28.0627,28.1049,28000.0
2012-10-03 14:20:00,33.31,33.34,33.3,33.31,137200.0,28.1049,28.1302,28.0965,28.1049,137200.0
2012-10-03 14:30:00,33.3,33.33,33.29,33.33,102600.0,28.0965,28.1218,28.088,28.1218,102600.0
2012-10-03 14:40:00,33.33,33.34,33.3,33.32,66600.0,28.1218,28.1302,28.0965,28.1133,66600.0
2012-10-03 14:50:00,33.32,33.33,33.27,33.3,50800.0,28.1133,28.1218,28.0712,28.0965,50800.0
2012-10-03 15:00:00,33.3,33.31,33.27,33.29,43400.0,28.0965,28.1049,28.0712,28.088,43400.0
2012-10-03 15:10:00,33.29,33.3,33.24,33.25,69200.0,28.088,28.0965,28.0458,28.0543,69200.0
2012-10-03 15:20:00,33.25,33.31,33.24,33.3,79800.0,28.0543,28.1049,28.0458,28.0965,79800.0
2012-10-03 15:30:00,33.3,33.34,33.27,33.34,176600.0,28.0965,28.1302,28.0712,28.1302,176600.0
2012-10-03 15:40:00,33.34,33.44,33.34,33.42,273800.0,28.1302,28.2146,28.1302,28.1977,273800.0
2012-10-03 15:50:00,33.42,33.42,33.34,33.34,493400.0,28.1977,28.1977,28.1302,28.1302,493400.0
2012-10-04 09:30:00,33.45,33.61,33.2,33.32,596400.0,28.223,28.358,28.0121,28.1133,596400.0
2012-10-04 09:40:00,33.32,33.33,32.87,33.02,583200.0,28.1133,28.1218,27.7337,27.8602,583200.0
2012-10-04 09:50:00,33.02,33.07,32.79,32.99,734800.0,27.8602,27.9024,27.6662,27.8349,734800.0
2012-10-04 10:00:00,33.01,33.07,32.71,32.88,540800.0,27.8518,27.9024,27.5987,27.7421,540800.0
2012-10-04 10:10:00,32.88,33.07,32.88,32.99,248000.0,27.7421,27.9024,27.7421,27.8349,248000.0
2012-10-04 10:20:00,32.99,33.01,32.93,32.93,98400.0,27.8349,27.8518,27.7843,27.7843,98400.0
2012-10-04 10:30:00,32.93,32.95,32.84,32.88,193400.0,27.7843,27.8012,27.7083,27.7421,193400.0
2012-10-04 10:40:00,32.88,32.89,32.48,32.48,273800.0,27.7421,27.7505,27.4046,27.4046,273800.0
2012-10-04 10:50:00,32.49,32.65,32.49,32.57,266000.0,27.413,27.548,27.413,27.4805,266000.0
2012-10-04 11:00:00,32.57,32.6,32.46,32.48,208400.0,27.4805,27.5059,27.3877,27.4046,208400.0
2012-10-04 11:10:00,32.48,32.51,32.44,32.46,147200.0,27.4046,27.4299,27.3709,27.3877,147200.0
2012-10-04 11:20:00,32.46,32.5,32.45,32.49,133400.0,27.3877,27.4215,27.3793,27.413,133400.0
2012-10-04 11:30:00,32.49,32.51,32.47,32.49,84400.0,27.413,27.4299,27.3962,27.413,84400.0
2012-10-04 11:40:00,32.49,32.53,32.42,32.42,155200.0,27.413,27.4468,27.354,27.354,155200.0
2012-10-04 11:50:00,32.42,32.48,32.35,32.46,206200.0,27.354,27.4046,27.2949,27.3877,206200.0
2012-10-04 12:00:00,32.46,32.49,32.38,32.43,112200.0,27.3877,27.413,27.3202,27.3624,112200.0
2012-10-04 12:10:00,32.44,32.52,32.44,32.5,102600.0,27.3709,27.4384,27.3709,27.4215,102600.0
2012-10-04 12:20:00,32.51,32.55,32.5,32.51,67600.0,27.4299,27.4637,27.4215,27.4299,67600.0
2012-10-04 12:30:00,32.51,32.58,32.51,32.52,48600.0,27.4299,27.489,27.4299,27.4384,48600.0
2012-10-04 12:40:00,32.52,32.53,32.45,32.47,45000.0,27.4384,27.4468,27.3793,27.3962,45000.0
2012-10-04 12:50:00,32.47,32.47,32.41,32.44,96400.0,27.3962,27.3962,27.3455,27.3709,96400.0
2012-10-04 13:00:00,32.44,32.46,32.41,32.42,138200.0,27.3709,27.3877,27.3455,27.354,138200.0
2012-10-04 13:10:00,32.42,32.42,32.35,32.42,146800.0,27.354,27.354,27.2949,27.354,146800.0
2012-10-04 13:20:00,32.42,32.47,32.42,32.46,94400.0,27.354,27.3962,27.354,27.3877,94400.0
2012-10-04 13:30:00,32.46,32.49,32.45,32.48,247600.0,27.3877,27.413,27.3793,27.4046,247600.0
2012-10-04 13:40:00,32.48,32.52,32.47,32.49,197400.0,27.4046,27.4384,27.3962,27.413,197400.0
2012-10-04 13:50:00,32.49,32.58,32.49,32.56,165600.0,27.413,27.489,27.413,27.4721,165600.0
2012-10-04 14:00:00,32.57,32.57,32.49,32.54,227400.0,27.4805,27.4805,27.413,27.4552,227400.0
2012-10-04 14:10:00,32.54,32.56,32.52,32.52,123400.0,27.4552,27.4721,27.4384,27.4384,123400.0
2012-10-04 14:20:00,32.52,32.58,32.52,32.56,57200.0,27.4384,27.489,27.4384,27.4721,57200.0
2012-10-04 14:30:00,32.56,32.59,32.55,32.59,66000.0,27.4721,27.4974,27.4637,27.4974,66000.0
2012-10-04 14:40:00,32.59,32.63,32.59,32.62,289000.0,27.4974,27.5312,27.4974,27.5227,289000.0
2012-10-04 14:50:00,32.62,32.63,32.61,32.63,97400.0,27.5227,27.5312,27.5143,27.5312,97400.0
2012-10-04 15:00:00,32.63,32.67,32.63,32.65,91600.0,27.5312,27.5649,27.5312,27.548,91600.0
2012-10-04 15:10:00,32.65,32.7,32.65,32.69,113000.0,27.548,27.5902,27.548,27.5818,113000.0
2012-10-04 15:20:00,32.69,32.72,32.62,32.63,247800.0,27.5818,27.6071,27.5227,27.5312,247800.0
2012-10-04 15:30:00,32.63,32.73,32.62,32.73,244800.0,27.5312,27.6155,27.5227,27.6155,244800.0
2012-10-04 15:40:00,32.73,32.78,32.68,32.68,390200.0,27.6155,27.6577,27.5733,27.5733,390200.0
2012-10-04 15:50:00,32.68,32.71,32.65,32.7,475000.0,27.5733,27.5987,27.548,27.5902,475000.0
2012-10-05 09:30:00,32.99,33.09,32.84,33.05,361800.0,27.8349,27.9193,27.7083,27.8855,361800.0
2012-10-05 09:40:00,33.05,33.06,32.96,33.01,360600.0,27.8855,27.894,27.8096,27.8518,360600.0
2012-10-05 09:50:00,33.02,33.04,32.98,32.99,245000.0,27.8602,27.8771,27.8265,27.8349,245000.0
2012-10-05 10:00:00,32.99,33.09,32.98,33.09,126800.0,27.8349,27.9193,27.8265,27.9193,126800.0
2012-10-05 10:10:00,33.08,33.23,33.08,33.23,167400.0,27.9108,28.0374,27.9108,28.0374,167400.0
2012-10-05 10:20:00,33.23,33.32,33.23,33.24,135000.0,28.0374,28.1133,28.0374,28.0458,135000.0
2012-10-05 10:30:00,33.24,33.26,33.18,33.22,84600.0,28.0458,28.0627,27.9952,28.029,84600.0
2012-10-05 10:40:00,33.22,33.23,33.09,33.1,74200.0,28.029,28.0374,27.9193,27.9277,74200.0
2012-10-05 10:50:00,33.11,33.17,33.09,33.17,78800.0,27.9362,27.9868,27.9193,27.9868,78800.0
2012-10-05 11:00:00,33.17,33.22,33.15,33.22,71200.0,27.9868,28.029,27.9699,28.029,71200.0
2012-10-05 11:10:00,33.22,33.3,33.22,33.3,71400.0,28.029,28.0965,28.029,28.0965,71400.0
2012-10-05 11:20:00,33.3,33.32,33.27,33.27,66000.0,28.0965,28.1133,28.0712,28.0712,66000.0
2012-10-05 11:30:00,33.27,33.31,33.17,33.18,73200.0,28.0712,28.1049,27.9868,27.9952,73200.0
2012-10-05 11:40:00,33.18,33.19,33.13,33.18,46400.0,27.9952,28.0037,27.953,27.9952,46400.0
2012-10-05 11:50:00,33.18,33.19,33.13,33.13,93400.0,27.9952,28.0037,27.953,27.953,93400.0
2012-10-05 12:00:00,33.13,33.17,33.13,33.15,59000.0,27.953,27.9868,27.953,27.9699,59000.0
2012-10-05 12:10:00,33.14,33.22,33.12,33.18,84000.0,27.9615,28.029,27.9446,27.9952,84000.0
2012-10-05 12:20:00,33.18,33.19,33.16,33.17,38400.0,27.9952,28.0037,27.9783,27.9868,38400.0
2012-10-05 12:30:00,33.17,33.18,33.13,33.13,35600.0,27.9868,27.9952,27.953,27.953,35600.0
2012-10-05 12:40:00,33.13,33.17,33.12,33.13,46400.0,27.953,27.9868,27.9446,27.953,46400.0
2012-10-05 12:50:00,33.13,33.13,33.1,33.12,53800.0,27.953,27.953,27.9277,27.9446,53800.0
2012-10-05 13:00:00,33.13,33.17,33.12,33.17,60400.0,27.953,27.9868,27.9446,27.9868,60400.0
2012-10-05 13:10:00,33.18,33.26,33.18,33.23,65800.0,27.9952,28.0627,27.9952,28.0374,65800.0
2012-10-05 13:20:00,33.24,33.24,33.18,33.19,53600.0,28.0458,28.0458,27.9952,28.0037,53600.0
2012-10-05 13:30:00,33.18,33.18,33.15,33.17,55400.0,27.9952,27.9952,27.9699,27.9868,55400.0
2012-10-05 13:40:00,33.18,33.18,33.12,33.12,59200.0,27.9952,27.9952,27.9446,27.9446,59200.0
2012-10-05 13:50:00,33.13,33.16,33.13,33.14,42800.0,27.953,27.9783,27.953,27.9615,42800.0
2012-10-05 14:00:00,33.13,33.13,33.08,33.09,48600.0,27.953,27.953,27.9108,27.9193,48600.0
2012-10-05 14:10:00,33.09,33.13,33.06,33.1,114200.0,27.9193,27.953,27.894,27.9277,114200.0
2012-10-05 14:20:00,33.1,33.13,33.1,33.13,70200.0,27.9277,27.953,27.9277,27.953,70200.0
2012-10-05 14:30:00,33.13,33.13,33.11,33.13,48200.0,27.953,27.953,27.9362,27.953,48200.0
2012-10-05 14:40:00,33.12,33.15,33.11,33.13,35000.0,27.9446,27.9699,27.9362,27.953,35000.0
2012-10-05 14:50:00,33.13,33.14,33.05,33.05,47400.0,27.953,27.9615,27.8855,27.8855,47400.0
2012-10-05 15:00:00,33.05,33.08,33.04,33.07,63000.0,27.8855,27.9108,27.8771,27.9024,63000.0
2012-10-05 15:10:00,33.07,33.1,33.02,33.07,59400.0,27.9024,27.9277,27.8602,27.9024,59400.0
2012-10-05 15:20:00,33.08,33.09,33.05,33.07,51200.0,27.9108,27.9193,27.8855,27.9024,51200.0
2012-10-05 15:30:00,33.06,33.07,32.98,32.99,102800.0,27.894,27.9024,27.8265,27.8349,102800.0
2012-10-05 15:40:00,32.99,33.07,32.99,33.07,139400.0,27.8349,27.9024,27.8349,27.9024,139400.0
2012-10-05 15:50:00,33.07,33.07,33.02,33.06,241600.0,27.9024,27.9024,27.8602,27.894,241600.0
2012-10-08 09:30:00,32.9,33.04,32.88,32.97,91600.0,27.759,27.8771,27.7421,27.818,91600.0
2012-10-08 09:40:00,32.98,33.02,32.9,32.93,31400.0,27.8265,27.8602,27.759,27.7843,31400.0
2012-10-08 09:50:00,32.91,33.1,32.91,33.07,57400.0,27.7674,27.9277,27.7674,27.9024,57400.0
2012-10-08 10:00:00,33.08,33.12,33.04,33.07,26400.0,27.9108,27.9446,27.8771,27.9024,26400.0
2012-10-08 10:10:00,33.06,33.08,33.01,33.04,73000.0,27.894,27.9108,27.8518,27.8771,73000.0
2012-10-08 10:20:00,33.03,33.04,33.01,33.02,27600.0,27.8687,27.8771,27.8518,27.8602,27600.0
2012-10-08 10:30:00,33.02,33.02,32.96,32.96,30200.0,27.8602,27.8602,27.8096,27.8096,30200.0
2012-10-08 10:40:00,32.97,32.99,32.92,32.93,41600.0,27.818,27.8349,27.7758,27.7843,41600.0
2012-10-08 10:50:00,32.93,32.94,32.88,32.89,31400.0,27.7843,27.7927,27.7421,27.7505,31400.0
2012-10-08 11:00:00,32.88,32.9,32.8,32.8,44800.0,27.7421,27.759,27.6746,27.6746,44800.0
2012-10-08 11:10:00,32.79,32.81,32.76,32.79,87400.0,27.6662,27.683,27.6408,27.6662,87400.0
2012-10-08 11:20:00,32.79,32.8,32.72,32.76,104000.0,27.6662,27.6746,27.6071,27.6408,104000.0
2012-10-08 11:30:00,32.76,32.76,32.69,32.72,56400.0,27.6408,27.6408,27.5818,27.6071,56400.0
2012-10-08 11:40:00,32.72,32.74,32.62,32.64,116000.0,27.6071,27.624,27.5227,27.5396,116000.0
2012-10-08 11:50:00,32.64,32.67,32.62,32.66,84000.0,27.5396,27.5649,27.5227,27.5565,84000.0
2012-10-08 12:00:00,32.66,32.69,32.65,32.67,146400.0,27.5565,27.5818,27.548,27.5649,146400.0
2012-10-08 12:10:00,32.67,32.7,32.66,32.67,88200.0,27.5649,27.5902,27.5565,27.5649,88200.0
2012-10-08 12:20:00,32.67,32.68,32.6,32.65,58600.0,27.5649,27.5733,27.5059,27.548,58600.0
2012-10-08 12:30:00,32.64,32.67,32.63,32.63,44200.0,27.5396,27.5649,27.5312,27.5312,44200.0
2012-10-08 12:40:00,32.63,32.64,32.62,32.63,47800.0,27.5312,27.5396,27.5227,27.5312,47800.0
2012-10-08 12:50:00,32.63,32.66,32.62,32.64,64800.0,27.5312,27.5565,27.5227,27.5396,64800.0
2012-10-08 13:00:00,32.65,32.68,32.62,32.66,47000.0,27.548,27.5733,27.5227,27.5565,47000.0
2012-10-08 13:10:00,32.66,32.7,32.63,32.63,50200.0,27.5565,27.5902,27.5312,27.5312,50200.0
2012-10-08 13:20:00,32.63,32.63,32.58,32.63,35000.0,27.5312,27.5312,27.489,27.5312,35000.0
2012-10-08 13:30:00,32.63,32.71,32.63,32.68,50600.0,27.5312,27.5987,27.5312,27.5733,50600.0
2012-10-08 13:40:00,32.68,32.7,32.65,32.67,31600.0,27.5733,27.5902,27.548,27.5649,31600.0
2012-10-08 13:50:00,32.67,32.68,32.63,32.63,41400.0,27.5649,27.5733,27.5312,27.5312,41400.0
2012-10-08 14:00:00,32.63,32.67,32.63,32.63,40000.0,27.5312,27.5649,27.5312,27.5312,40000.0
2012-10-08 14:10:00,32.65,32.66,32.63,32.65,19000.0,27.548,27.5565,27.5312,27.548,19000.0
2012-10-08 14:20:00,32.66,32.66,32.62,32.62,35200.0,27.5565,27.5565,27.5227,27.5227,35200.0
2012-10-08 14:30:00,32.63,32.63,32.6,32.6,31800.0,27.5312,27.5312,27.5059,27.5059,31800.0
2012-10-08 14:40:00,32.6,32.61,32.58,32.59,31200.0,27.5059,27.5143,27.489,27.4974,31200.0
2012-10-08 14:50:00,32.6,32.61,32.59,32.61,33600.0,27.5059,27.5143,27.4974,27.5143,33600.0
2012-10-08 15:00:00,32.61,32.63,32.58,32.58,52800.0,27.5143,27.5312,27.489,27.489,52800.0
2012-10-08 15:10:00,32.59,32.63,32.58,32.62,77400.0,27.4974,27.5312,27.489,27.5227,77400.0
2012-10-08 15:20:00,32.63,32.64,32.62,32.63,85400.0,27.5312,27.5396,27.5227,27.5312,85400.0
2012-10-08 15:30:00,32.63,32.63,32.6,32.6,76600.0,27.5312,27.5312,27.5059,27.5059,76600.0
2012-10-08 15:40:00,32.6,32.62,32.59,32.62,83600.0,27.5059,27.5227,27.4974,27.5227,83600.0
2012-10-08 15:50:00,32.62,32.65,32.62,32.63,278000.0,27.5227,27.548,27.5227,27.5312,278000.0
2012-10-09 09:30:00,32.5,32.63,32.45,32.57,120000.0,27.4215,27.5312,27.3793,27.4805,120000.0
2012-10-09 09:40:00,32.58,32.77,32.5,32.52,165400.0,27.489,27.6493,27.4215,27.4384,165400.0
2012-10-09 09:50:00,32.5,32.57,32.49,32.51,44600.0,27.4215,27.4805,27.413,27.4299,44600.0
2012-10-09 10:00:00,32.51,32.65,32.49,32.54,191000.0,27.4299,27.548,27.413,27.4552,191000.0
2012-10-09 10:10:00,32.55,32.59,32.46,32.48,146800.0,27.4637,27.4974,27.3877,27.4046,146800.0
2012-10-09 10:20:00,32.47,32.52,32.41,32.42,47400.0,27.3962,27.4384,27.3455,27.354,47400.0
2012-10-09 10:30:00,32.42,32.49,32.41,32.41,62200.0,27.354,27.413,27.3455,27.3455,62200.0
2012-10-09 10:40:00,32.41,32.42,32.29,32.29,71400.0,27.3455,27.354,27.2443,27.2443,71400.0
2012-10-09 10:50:00,32.29,32.3,32.21,32.24,49200.0,27.2443,27.2527,27.1768,27.2021,49200.0
2012-10-09 11:00:00,32.24,32.29,32.18,32.29,99800.0,27.2021,27.2443,27.1515,27.2443,99800.0
2012-10-09 11:10:00,32.29,32.29,32.21,32.22,72200.0,27.2443,27.2443,27.1768,27.1852,72200.0
2012-10-09 11:20:00,32.23,32.29,32.23,32.25,52200.0,27.1937,27.2443,27.1937,27.2105,52200.0
2012-10-09 11:30:00,32.25,32.37,32.23,32.37,107400.0,27.2105,27.3118,27.1937,27.3118,107400.0
2012-10-09 11:40:00,32.37,32.38,32.27,32.32,78800.0,27.3118,27.3202,27.2274,27.2696,78800.0
2012-10-09 11:50:00,32.32,32.36,32.32,32.35,39000.0,27.2696,27.3034,27.2696,27.2949,39000.0
2012-10-09 12:00:00,32.35,32.38,32.29,32.3,53800.0,27.2949,27.3202,27.2443,27.2527,53800.0
2012-10-09 12:10:00,32.3,32.34,32.29,32.3,78200.0,27.2527,27.2865,27.2443,27.2527,78200.0
2012-10-09 12:20:00,32.29,32.32,32.27,32.32,64800.0,27.2443,27.2696,27.2274,27.2696,64800.0
2012-10-09 12:30:00,32.32,32.33,32.24,32.25,62000.0,27.2696,27.278,27.2021,27.2105,62000.0
2012-10-09 12:40:00,32.25,32.26,32.21,32.22,28000.0,27.2105,27.219,27.1768,27.1852,28000.0
2012-10-09 12:50:00,32.23,32.23,32.19,32.22,36400.0,27.1937,27.1937,27.1599,27.1852,36400.0
2012-10-09 13:00:00,32.22,32.23,32.2,32.22,59400.0,27.1852,27.1937,27.1684,27.1852,59400.0
2012-10-09 13:10:00,32.22,32.22,32.2,32.22,34000.0,27.1852,27.1852,27.1684,27.1852,34000.0
2012-10-09 13:20:00,32.22,32.22,32.19,32.21,44400.0,27.1852,27.1852,27.1599,27.1768,44400.0
2012-10-09 13:30:00,32.21,32.23,32.17,32.18,30600.0,27.1768,27.1937,27.143,27.1515,30600.0
2012-10-09 13:40:00,32.18,32.18,32.13,32.13,29600.0,27.1515,27.1515,27.1093,27.1093,29600.0
2012-10-09 13:50:00,32.13,32.2,32.12,32.17,56400.0,27.1093,27.1684,27.1009,27.143,56400.0
2012-10-09 14:00:00,32.17,32.2,32.17,32.19,32200.0,27.143,27.1684,27.143,27.1599,32200.0
2012-10-09 14:10:00,32.2,32.2,32.16,32.19,38000.0,27.1684,27.1684,27.1346,27.1599,38000.0
2012-10-09 14:20:00,32.19,32.22,32.17,32.18,69200.0,27.1599,27.1852,27.143,27.1515,69200.0
2012-10-09 14:30:00,32.18,32.19,32.15,32.15,30600.0,27.1515,27.1599,27.1262,27.1262,30600.0
2012-10-09 14:40:00,32.15,32.18,32.12,32.15,42600.0,27.1262,27.1515,27.1009,27.1262,42600.0
2012-10-09 14:50:00,32.15,32.18,32.13,32.17,44400.0,27.1262,27.1515,27.1093,27.143,44400.0
2012-10-09 15:00:00,32.17,32.18,32.12,32.12,91800.0,27.143,27.1515,27.1009,27.1009,91800.0
2012-10-09 15:10:00,32.12,32.13,32.08,32.09,89200.0,27.1009,27.1093,27.0671,27.0755,89200.0
2012-10-09 15:20:00,32.09,32.1,32.04,32.05,136400.0,27.0755,27.084,27.0334,27.0418,136400.0
2012-10-09 15:30:00,32.05,32.06,31.95,31.96,305600.0,27.0418,27.0502,26.9574,26.9659,305600.0
2012-10-09 15:40:00,31.96,31.98,31.89,31.92,333600.0,26.9659,26.9827,26.9068,26.9321,333600.0
2012-10-09 15:50:00,31.92,31.92,31.88,31.9,426400.0,26.9321,26.9321,26.8984,26.9152,426400.0
2012-10-10 09:30:00,31.88,32.26,31.86,32.21,175400.0,26.8984,27.219,26.8815,27.1768,175400.0
2012-10-10 09:40:00,32.21,32.28,32.05,32.05,131800.0,27.1768,27.2359,27.0418,27.0418,131800.0
2012-10-10 09:50:00,32.04,32.12,31.97,32.11,101800.0,27.0334,27.1009,26.9743,27.0924,101800.0
2012-10-10 10:00:00,32.12,32.2,32.08,32.12,58800.0,27.1009,27.1684,27.0671,27.1009,58800.0
2012-10-10 10:10:00,32.13,32.17,32.04,32.06,142400.0,27.1093,27.143,27.0334,27.0502,142400.0
2012-10-10 10:20:00,32.06,32.14,32.06,32.13,48600.0,27.0502,27.1177,27.0502,27.1093,48600.0
2012-10-10 10:30:00,32.13,32.16,32.11,32.16,47400.0,27.1093,27.1346,27.0924,27.1346,47400.0
2012-10-10 10:40:00,32.15,32.18,32.13,32.17,53600.0,27.1262,27.1515,27.1093,27.143,53600.0
2012-10-10 10:50:00,32.18,32.26,32.16,32.23,84400.0,27.1515,27.219,27.1346,27.1937,84400.0
2012-10-10 11:00:00,32.23,32.27,32.2,32.27,55800.0,27.1937,27.2274,27.1684,27.2274,55800.0
2012-10-10 11:10:00,32.27,32.27,32.22,32.26,55200.0,27.2274,27.2274,27.1852,27.219,55200.0
2012-10-10 11:20:00,32.26,32.31,32.25,32.31,33400.0,27.219,27.2612,27.2105,27.2612,33400.0
2012-10-10 11:30:00,32.3,32.31,32.24,32.25,48400.0,27.2527,27.2612,27.2021,27.2105,48400.0
2012-10-10 11:40:00,32.25,32.33,32.24,32.32,47200.0,27.2105,27.278,27.2021,27.2696,47200.0
2012-10-10 11:50:00,32.32,32.34,32.26,32.32,39400.0,27.2696,27.2865,27.219,27.2696,39400.0
2012-10-10 12:00:00,32.31,32.38,32.31,32.38,48000.0,27.2612,27.3202,27.2612,27.3202,48000.0
2012-10-10 12:10:00,32.37,32.38,32.29,32.29,37000.0,27.3118,27.3202,27.2443,27.2443,37000.0
2012-10-10 12:20:00,32.29,32.32,32.27,32.32,21400.0,27.2443,27.2696,27.2274,27.2696,21400.0
2012-10-10 12:30:00,32.32,32.32,32.24,32.25,32400.0,27.2696,27.2696,27.2021,27.2105,32400.0
2012-10-10 12:40:00,32.24,32.24,32.19,32.19,24600.0,27.2021,27.2021,27.1599,27.1599,24600.0
2012-10-10 12:50:00,32.19,32.2,32.16,32.19,100000.0,27.1599,27.1684,27.1346,27.1599,100000.0
2012-10-10 13:00:00,32.18,32.2,32.17,32.19,64200.0,27.1515,27.1684,27.143,27.1599,64200.0
2012-10-10 13:10:00,32.2,32.27,32.19,32.26,59400.0,27.1684,27.2274,27.1599,27.219,59400.0
2012-10-10 13:20:00,32.26,32.27,32.24,32.24,29200.0,27.219,27.2274,27.2021,27.2021,29200.0
2012-10-10 13:30:00,32.24,32.24,32.21,32.21,32600.0,27.2021,27.2021,27.1768,27.1768,32600.0
2012-10-10 13:40:00,32.21,32.22,32.19,32.22,96000.0,27.1768,27.1852,27.1599,27.1852,96000.0
2012-10-10 13:50:00,32.22,32.23,32.19,32.21,55400.0,27.1852,27.1937,27.1599,27.1768,55400.0
2012-10-10 14:00:00,32.21,32.26,32.21,32.23,49400.0,27.1768,27.219,27.1768,27.1937,49400.0
2012-10-10 14:10:00,32.23,32.23,32.18,32.22,70200.0,27.1937,27.1937,27.1515,27.1852,70200.0
2012-10-10 14:20:00,32.22,32.23,32.2,32.21,45800.0,27.1852,27.1937,27.1684,27.1768,45800.0
2012-10-10 14:30:00,32.21,32.23,32.18,32.18,52800.0,27.1768,27.1937,27.1515,27.1515,52800.0
2012-10-10 14:40:00,32.17,32.18,32.1,32.1,57600.0,27.143,27.1515,27.084,27.084,57600.0
2012-10-10 14:50:00,32.1,32.13,32.09,32.1,64000.0,27.084,27.1093,27.0755,27.084,64000.0
2012-10-10 15:00:00,32.1,32.13,32.05,32.12,54400.0,27.084,27.1093,27.0418,27.1009,54400.0
2012-10-10 15:10:00,32.12,32.15,32.09,32.1,68400.0,27.1009,27.1262,27.0755,27.084,68400.0
2012-10-10 15:20:00,32.09,32.09,32.02,32.05,77400.0,27.0755,27.0755,27.0165,27.0418,77400.0
2012-10-10 15:30:00,32.04,32.09,32.04,32.08,50400.0,27.0334,27.0755,27.0334,27.0671,50400.0
2012-10-10 15:40:00,32.08,32.09,32.05,32.06,68600.0,27.0671,27.0755,27.0418,27.0502,68600.0
2012-10-10 15:50:00,32.06,32.09,32.03,32.09,142000.0,27.0502,27.0755,27.0249,27.0755,142000.0
2012-10-11 09:30:00,32.33,32.37,32.03,32.35,107600.0,27.278,27.3118,27.0249,27.2949,107600.0
2012-10-11 09:40:00,32.34,32.34,32.23,32.24,46400.0,27.2865,27.2865,27.1937,27.2021,46400.0
2012-10-11 09:50:00,32.24,32.29,32.23,32.24,45800.0,27.2021,27.2443,27.1937,27.2021,45800.0
2012-10-11 10:00:00,32.24,32.27,32.17,32.27,49400.0,27.2021,27.2274,27.143,27.2274,49400.0
2012-10-11 10:10:00,32.27,32.29,32.19,32.19,39000.0,27.2274,27.2443,27.1599,27.1599,39000.0
2012-10-11 10:20:00,32.19,32.22,32.19,32.2,34400.0,27.1599,27.1852,27.1599,27.1684,34400.0
2012-10-11 10:30:00,32.2,32.21,32.16,32.17,31600.0,27.1684,27.1768,27.1346,27.143,31600.0
2012-10-11 10:40:00,32.17,32.21,32.16,32.17,49000.0,27.143,27.1768,27.1346,27.143,49000.0
2012-10-11 10:50:00,32.17,32.21,32.13,32.15,38800.0,27.143,27.1768,27.1093,27.1262,38800.0
2012-10-11 11:00:00,32.15,32.17,32.13,32.14,32000.0,27.1262,27.143,27.1093,27.1177,32000.0
2012-10-11 11:10:00,32.15,32.15,32.08,32.09,33800.0,27.1262,27.1262,27.0671,27.0755,33800.0
2012-10-11 11:20:00,32.09,32.12,32.03,32.06,48200.0,27.0755,27.1009,27.0249,27.0502,48200.0
2012-10-11 11:30:00,32.05,32.07,32.0,32.02,39200.0,27.0418,27.0587,26.9996,27.0165,39200.0
2012-10-11 11:40:00,32.02,32.02,31.98,31.98,31800.0,27.0165,27.0165,26.9827,26.9827,31800.0
2012-10-11 11:50:00,31.98,31.98,31.76,31.77,116600.0,26.9827,26.9827,26.7971,26.8055,116600.0
2012-10-11 12:00:00,31.78,31.8,31.73,31.77,128000.0,26.814,26.8309,26.7718,26.8055,128000.0
2012-10-11 12:10:00,31.78,31.8,31.72,31.72,68200.0,26.814,26.8309,26.7634,26.7634,68200.0
2012-10-11 12:20:00,31.73,31.73,31.6,31.63,104400.0,26.7718,26.7718,26.6621,26.6874,104400.0
2012-10-11 12:30:00,31.64,31.65,31.53,31.56,131400.0,26.6959,26.7043,26.6031,26.6284,131400.0
2012-10-11 12:40:00,31.56,31.57,31.51,31.56,101800.0,26.6284,26.6368,26.5862,26.6284,101800.0
2012-10-11 12:50:00,31.57,31.59,31.43,31.43,116000.0,26.6368,26.6537,26.5187,26.5187,116000.0
2012-10-11 13:00:00,31.43,31.58,31.43,31.48,164600.0,26.5187,26.6452,26.5187,26.5609,164600.0
2012-10-11 13:10:00,31.49,31.54,31.48,31.5,40600.0,26.5693,26.6115,26.5609,26.5777,40600.0
2012-10-11 13:20:00,31.5,31.5,31.41,31.41,99800.0,26.5777,26.5777,26.5018,26.5018,99800.0
2012-10-11 13:30:00,31.43,31.43,31.36,31.36,128600.0,26.5187,26.5187,26.4596,26.4596,128600.0
2012-10-11 13:40:00,31.36,31.36,31.22,31.24,258400.0,26.4596,26.4596,26.3415,26.3584,258400.0
2012-10-11 13:50:00,31.24,31.25,31.13,31.13,175000.0,26.3584,26.3668,26.2656,26.2656,175000.0
2012-10-11 14:00:00,31.13,31.23,31.13,31.21,320200.0,26.2656,26.3499,26.2656,26.3331,320200.0
2012-10-11 14:10:00,31.21,31.27,31.18,31.22,137200.0,26.3331,26.3837,26.3077,26.3415,137200.0
2012-10-11 14:20:00,31.23,31.24,31.16,31.23,110200.0,26.3499,26.3584,26.2909,26.3499,110200.0
2012-10-11 14:30:00,31.22,31.27,31.2,31.25,118000.0,26.3415,26.3837,26.3246,26.3668,118000.0
2012-10-11 14:40:00,31.26,31.3,31.2,31.23,128200.0,26.3752,26.409,26.3246,26.3499,128200.0
2012-10-11 14:50:00,31.23,31.25,31.18,31.2,123000.0,26.3499,26.3668,26.3077,26.3246,123000.0
2012-10-11 15:00:00,31.2,31.21,31.16,31.17,99400.0,26.3246,26.3331,26.2909,26.2993,99400.0
2012-10-11 15:10:00,31.17,31.21,31.17,31.2,161800.0,26.2993,26.3331,26.2993,26.3246,161800.0
2012-10-11 15:20:00,31.2,31.22,31.18,31.2,275400.0,26.3246,26.3415,26.3077,26.3246,275400.0
2012-10-11 15:30:00,31.2,31.2,31.1,31.12,213200.0,26.3246,26.3246,26.2402,26.2571,213200.0
2012-10-11 15:40:00,31.12,31.15,31.11,31.13,290800.0,26.2571,26.2824,26.2487,26.2656,290800.0
2012-10-11 15:50:00,31.13,31.14,31.08,31.09,584200.0,26.2656,26.274,26.2234,26.2318,584200.0
2012-10-12 09:30:00,31.13,31.18,30.84,30.9,512400.0,26.2656,26.3077,26.0209,26.0715,512400.0
2012-10-12 09:40:00,30.9,31.06,30.9,30.99,365400.0,26.0715,26.2065,26.0715,26.1474,365400.0
2012-10-12 09:50:00,31.0,31.01,30.9,30.91,195400.0,26.1559,26.1643,26.0715,26.0799,195400.0
2012-10-12 10:00:00,30.92,30.95,30.9,30.94,160000.0,26.0884,26.1137,26.0715,26.1052,160000.0
2012-10-12 10:10:00,30.95,31.02,30.91,31.0,501000.0,26.1137,26.1727,26.0799,26.1559,501000.0
2012-10-12 10:20:00,31.0,31.0,30.91,30.92,165000.0,26.1559,26.1559,26.0799,26.0884,165000.0
2012-10-12 10:30:00,30.93,30.93,30.87,30.92,146800.0,26.0968,26.0968,26.0462,26.0884,146800.0
2012-10-12 10:40:00,30.92,30.96,30.87,30.88,178200.0,26.0884,26.1221,26.0462,26.0546,178200.0
2012-10-12 10:50:00,30.89,30.95,30.88,30.9,82600.0,26.0631,26.1137,26.0546,26.0715,82600.0
2012-10-12 11:00:00,30.9,30.93,30.86,30.93,84000.0,26.0715,26.0968,26.0377,26.0968,84000.0
2012-10-12 11:10:00,30.93,30.93,30.89,30.91,223600.0,26.0968,26.0968,26.0631,26.0799,223600.0
2012-10-12 11:20:00,30.91,30.99,30.91,30.98,114800.0,26.0799,26.1474,26.0799,26.139,114800.0
2012-10-12 11:30:00,30.97,30.97,30.93,30.93,110200.0,26.1306,26.1306,26.0968,26.0968,110200.0
2012-10-12 11:40:00,30.93,30.93,30.88,30.9,194600.0,26.0968,26.0968,26.0546,26.0715,194600.0
2012-10-12 11:50:00,30.89,30.9,30.79,30.85,136600.0,26.0631,26.0715,25.9787,26.0293,136600.0
2012-10-12 12:00:00,30.85,30.91,30.83,30.89,74400.0,26.0293,26.0799,26.0124,26.0631,74400.0
2012-10-12 12:10:00,30.9,30.9,30.89,30.9,37800.0,26.0715,26.0715,26.0631,26.0715,37800.0
2012-10-12 12:20:00,30.9,30.9,30.86,30.89,33800.0,26.0715,26.0715,26.0377,26.0631,33800.0
2012-10-12 12:30:00,30.88,30.93,30.88,30.93,51800.0,26.0546,26.0968,26.0546,26.0968,51800.0
2012-10-12 12:40:00,30.93,30.93,30.9,30.92,24000.0,26.0968,26.0968,26.0715,26.0884,24000.0
2012-10-12 12:50:00,30.92,30.93,30.91,30.93,39600.0,26.0884,26.0968,26.0799,26.0968,39600.0
2012-10-12 13:00:00,30.93,30.93,30.91,30.92,55400.0,26.0968,26.0968,26.0799,26.0884,55400.0
2012-10-12 13:10:00,30.92,30.94,30.9,30.93,57600.0,26.0884,26.1052,26.0715,26.0968,57600.0
2012-10-12 13:20:00,30.92,30.93,30.89,30.9,57600.0,26.0884,26.0968,26.0631,26.0715,57600.0
2012-10-12 13:30:00,30.89,30.92,30.88,30.91,47200.0,26.0631,26.0884,26.0546,26.0799,47200.0
2012-10-12 13:40:00,30.91,30.93,30.88,30.88,47200.0,26.0799,26.0968,26.0546,26.0546,47200.0
2012-10-12 13:50:00,30.89,30.92,30.83,30.92,197400.0,26.0631,26.0884,26.0124,26.0884,197400.0
2012-10-12 14:00:00,30.92,30.92,30.86,30.86,62600.0,26.0884,26.0884,26.0377,26.0377,62600.0
2012-10-12 14:10:00,30.86,30.88,30.85,30.86,40200.0,26.0377,26.0546,26.0293,26.0377,40200.0
2012-10-12 14:20:00,30.86,30.88,30.82,30.84,72200.0,26.0377,26.0546,26.004,26.0209,72200.0
2012-10-12 14:30:00,30.84,30.85,30.82,30.85,85600.0,26.0209,26.0293,26.004,26.0293,85600.0
2012-10-12 14:40:00,30.85,30.85,30.81,30.84,49400.0,26.0293,26.0293,25.9956,26.0209,49400.0
2012-10-12 14:50:00,30.84,30.88,30.83,30.86,91000.0,26.0209,26.0546,26.0124,26.0377,91000.0
2012-10-12 15:00:00,30.86,30.86,30.83,30.86,67200.0,26.0377,26.0377,26.0124,26.0377,67200.0
2012-10-12 15:10:00,30.86,30.92,30.85,30.91,166000.0,26.0377,26.0884,26.0293,26.0799,166000.0
2012-10-12 15:20:00,30.91,30.91,30.86,30.91,117800.0,26.0799,26.0799,26.0377,26.0799,117800.0
2012-10-12 15:30:00,30.9,30.92,30.89,30.91,555800.0,26.0715,26.0884,26.0631,26.0799,555800.0
2012-10-12 15:40:00,30.91,30.92,30.9,30.91,120200.0,26.0799,26.0884,26.0715,26.0799,120200.0
2012-10-12 15:50:00,30.9,30.92,30.86,30.86,778200.0,26.0715,26.0884,26.0377,26.0377,778200.0
2012-10-15 09:30:00,30.86,30.95,30.85,30.94,140400.0,26.0377,26.1137,26.0293,26.1052,140400.0
2012-10-15 09:40:00,30.94,30.95,30.86,30.93,71000.0,26.1052,26.1137,26.0377,26.0968,71000.0
2012-10-15 09:50:00,30.93,30.99,30.9,30.93,49800.0,26.0968,26.1474,26.0715,26.0968,49800.0
2012-10-15 10:00:00,30.93,31.0,30.9,30.95,60200.0,26.0968,26.1559,26.0715,26.1137,60200.0
2012-10-15 10:10:00,30.95,30.97,30.89,30.94,50400.0,26.1137,26.1306,26.0631,26.1052,50400.0
2012-10-15 10:20:00,30.93,31.0,30.92,30.95,36000.0,26.0968,26.1559,26.0884,26.1137,36000.0
2012-10-15 10:30:00,30.96,31.03,30.93,30.99,38800.0,26.1221,26.1812,26.0968,26.1474,38800.0
2012-10-15 10:40:00,30.99,31.08,30.99,31.06,56200.0,26.1474,26.2234,26.1474,26.2065,56200.0
2012-10-15 10:50:00,31.05,31.07,31.03,31.07,79000.0,26.1981,26.2149,26.1812,26.2149,79000.0
2012-10-15 11:00:00,31.07,31.12,31.06,31.09,104400.0,26.2149,26.2571,26.2065,26.2318,104400.0
2012-10-15 11:10:00,31.09,31.1,31.01,31.05,74400.0,26.2318,26.2402,26.1643,26.1981,74400.0
2012-10-15 11:20:00,31.05,31.09,31.04,31.07,52600.0,26.1981,26.2318,26.1896,26.2149,52600.0
2012-10-15 11:30:00,31.07,31.17,31.07,31.16,55000.0,26.2149,26.2993,26.2149,26.2909,55000.0
2012-10-15 11:40:00,31.16,31.2,31.16,31.19,49400.0,26.2909,26.3246,26.2909,26.3162,49400.0
2012-10-15 11:50:00,31.19,31.2,31.11,31.13,44000.0,26.3162,26.3246,26.2487,26.2656,44000.0
2012-10-15 12:00:00,31.13,31.13,31.06,31.06,47800.0,26.2656,26.2656,26.2065,26.2065,47800.0
2012-10-15 12:10:00,31.06,31.07,31.01,31.04,66400.0,26.2065,26.2149,26.1643,26.1896,66400.0
2012-10-15 12:20:00,31.04,31.11,31.03,31.11,41000.0,26.1896,26.2487,26.1812,26.2487,41000.0
2012-10-15 12:30:00,31.11,31.15,31.1,31.15,97400.0,26.2487,26.2824,26.2402,26.2824,97400.0
2012-10-15 12:40:00,31.16,31.17,31.11,31.11,78000.0,26.2909,26.2993,26.2487,26.2487,78000.0
2012-10-15 12:50:00,31.12,31.12,31.07,31.08,53800.0,26.2571,26.2571,26.2149,26.2234,53800.0
2012-10-15 13:00:00,31.08,31.1,31.08,31.09,56800.0,26.2234,26.2402,26.2234,26.2318,56800.0
2012-10-15 13:10:00,31.09,31.11,31.08,31.1,44600.0,26.2318,26.2487,26.2234,26.2402,44600.0
2012-10-15 13:20:00,31.1,31.11,31.09,31.1,35800.0,26.2402,26.2487,26.2318,26.2402,35800.0
2012-10-15 13:30:00,31.11,31.12,31.07,31.07,33800.0,26.2487,26.2571,26.2149,26.2149,33800.0
2012-10-15 13:40:00,31.08,31.14,31.08,31.13,51800.0,26.2234,26.274,26.2234,26.2656,51800.0
2012-10-15 13:50:00,31.13,31.14,31.08,31.1,58000.0,26.2656,26.274,26.2234,26.2402,58000.0
2012-10-15 14:00:00,31.1,31.11,31.02,31.05,102800.0,26.2402,26.2487,26.1727,26.1981,102800.0
2012-10-15 14:10:00,31.05,31.06,31.03,31.06,33200.0,26.1981,26.2065,26.1812,26.2065,33200.0
2012-10-15 14:20:00,31.05,31.1,31.05,31.07,33600.0,26.1981,26.2402,26.1981,26.2149,33600.0
2012-10-15 14:30:00,31.07,31.07,31.03,31.05,53600.0,26.2149,26.2149,26.1812,26.1981,53600.0
2012-10-15 14:40:00,31.06,31.06,30.99,31.0,53000.0,26.2065,26.2065,26.1474,26.1559,53000.0
2012-10-15 14:50:00,31.0,31.03,31.0,31.02,70600.0,26.1559,26.1812,26.1559,26.1727,70600.0
2012-10-15 15:00:00,31.03,31.04,31.0,31.0,63800.0,26.1812,26.1896,26.1559,26.1559,63800.0
2012-10-15 15:10:00,31.0,31.08,31.0,31.07,73200.0,26.1559,26.2234,26.1559,26.2149,73200.0
2012-10-15 15:20:00,31.08,31.1,31.05,31.08,87600.0,26.2234,26.2402,26.1981,26.2234,87600.0
2012-10-15 15:30:00,31.08,31.09,31.06,31.09,118200.0,26.2234,26.2318,26.2065,26.2318,118200.0
2012-10-15 15:40:00,31.08,31.13,31.08,31.13,114600.0,26.2234,26.2656,26.2234,26.2656,114600.0
2012-10-15 15:50:00,31.13,31.17,31.13,31.13,254200.0,26.2656,26.2993,26.2656,26.2656,254200.0
2012-10-16 09:30:00,30.9,31.28,30.9,31.13,126000.0,26.0715,26.3921,26.0715,26.2656,126000.0
2012-10-16 09:40:00,31.12,31.16,31.04,31.11,76400.0,26.2571,26.2909,26.1896,26.2487,76400.0
2012-10-16 09:50:00,31.13,31.15,30.99,31.04,125800.0,26.2656,26.2824,26.1474,26.1896,125800.0
2012-10-16 10:00:00,31.04,31.07,30.97,30.97,111800.0,26.1896,26.2149,26.1306,26.1306,111800.0
2012-10-16 10:10:00,30.97,31.05,30.97,31.01,71200.0,26.1306,26.1981,26.1306,26.1643,71200.0
2012-10-16 10:20:00,31.01,31.08,31.0,31.08,71400.0,26.1643,26.2234,26.1559,26.2234,71400.0
2012-10-16 10:30:00,31.08,31.13,31.08,31.12,83200.0,26.2234,26.2656,26.2234,26.2571,83200.0
2012-10-16 10:40:00,31.13,31.13,31.12,31.13,69000.0,26.2656,26.2656,26.2571,26.2656,69000.0
2012-10-16 10:50:00,31.13,31.14,31.09,31.13,109800.0,26.2656,26.274,26.2318,26.2656,109800.0
2012-10-16 11:00:00,31.13,31.14,31.05,31.06,40600.0,26.2656,26.274,26.1981,26.2065,40600.0
2012-10-16 11:10:00,31.06,31.11,31.05,31.09,47400.0,26.2065,26.2487,26.1981,26.2318,47400.0
2012-10-16 11:20:00,31.09,31.16,31.07,31.15,148800.0,26.2318,26.2909,26.2149,26.2824,148800.0
2012-10-16 11:30:00,31.15,31.23,31.15,31.22,49600.0,26.2824,26.3499,26.2824,26.3415,49600.0
2012-10-16 11:40:00,31.22,31.23,31.17,31.22,127600.0,26.3415,26.3499,26.2993,26.3415,127600.0
2012-10-16 11:50:00,31.22,31.24,31.21,31.22,78200.0,26.3415,26.3584,26.3331,26.3415,78200.0
2012-10-16 12:00:00,31.22,31.31,31.21,31.28,64800.0,26.3415,26.4174,26.3331,26.3921,64800.0
2012-10-16 12:10:00,31.28,31.3,31.25,31.25,108200.0,26.3921,26.409,26.3668,26.3668,108200.0
2012-10-16 12:20:00,31.25,31.25,31.24,31.25,38200.0,26.3668,26.3668,26.3584,26.3668,38200.0
2012-10-16 12:30:00,31.25,31.29,31.25,31.27,37000.0,26.3668,26.4006,26.3668,26.3837,37000.0
2012-10-16 12:40:00,31.26,31.27,31.25,31.25,29600.0,26.3752,26.3837,26.3668,26.3668,29600.0
2012-10-16 12:50:00,31.25,31.26,31.25,31.25,46000.0,26.3668,26.3752,26.3668,26.3668,46000.0
2012-10-16 13:00:00,31.25,31.29,31.25,31.28,33400.0,26.3668,26.4006,26.3668,26.3921,33400.0
2012-10-16 13:10:00,31.28,31.35,31.28,31.35,109200.0,26.3921,26.4512,26.3921,26.4512,109200.0
2012-10-16 13:20:00,31.34,31.35,31.29,31.29,42800.0,26.4427,26.4512,26.4006,26.4006,42800.0
2012-10-16 13:30:00,31.29,31.3,31.27,31.27,34600.0,26.4006,26.409,26.3837,26.3837,34600.0
2012-10-16 13:40:00,31.27,31.28,31.25,31.27,138600.0,26.3837,26.3921,26.3668,26.3837,138600.0
2012-10-16 13:50:00,31.27,31.28,31.25,31.28,154600.0,26.3837,26.3921,26.3668,26.3921,154600.0
2012-10-16 14:00:00,31.28,31.32,31.28,31.32,65000.0,26.3921,26.4259,26.3921,26.4259,65000.0
2012-10-16 14:10:00,31.32,31.32,31.26,31.27,91000.0,26.4259,26.4259,26.3752,26.3837,91000.0
2012-10-16 14:20:00,31.27,31.29,31.27,31.29,50000.0,26.3837,26.4006,26.3837,26.4006,50000.0
2012-10-16 14:30:00,31.29,31.29,31.27,31.28,37200.0,26.4006,26.4006,26.3837,26.3921,37200.0
2012-10-16 14:40:00,31.28,31.38,31.28,31.38,148600.0,26.3921,26.4765,26.3921,26.4765,148600.0
2012-10-16 14:50:00,31.38,31.44,31.38,31.43,162800.0,26.4765,26.5271,26.4765,26.5187,162800.0
2012-10-16 15:00:00,31.43,31.48,31.41,31.48,222000.0,26.5187,26.5609,26.5018,26.5609,222000.0
2012-10-16 15:10:00,31.48,31.53,31.48,31.53,195800.0,26.5609,26.6031,26.5609,26.6031,195800.0
2012-10-16 15:20:00,31.53,31.55,31.52,31.55,165600.0,26.6031,26.6199,26.5946,26.6199,165600.0
2012-10-16 15:30:00,31.55,31.6,31.54,31.59,269200.0,26.6199,26.6621,26.6115,26.6537,269200.0
2012-10-16 15:40:00,31.6,31.63,31.58,31.63,337200.0,26.6621,26.6874,26.6452,26.6874,337200.0
2012-10-16 15:50:00,31.63,31.63,31.52,31.52,456400.0,26.6874,26.6874,26.5946,26.5946,456400.0
2012-10-17 09:30:00,31.52,31.59,31.33,31.33,91400.0,26.5946,26.6537,26.4343,26.4343,91400.0
2012-10-17 09:40:00,31.32,31.41,31.3,31.36,158400.0,26.4259,26.5018,26.409,26.4596,158400.0
2012-10-17 09:50:00,31.36,31.36,31.27,31.29,103000.0,26.4596,26.4596,26.3837,26.4006,103000.0
2012-10-17 10:00:00,31.29,31.32,31.28,31.3,140400.0,26.4006,26.4259,26.3921,26.409,140400.0
2012-10-17 10:10:00,31.3,31.3,31.25,31.27,92000.0,26.409,26.409,26.3668,26.3837,92000.0
2012-10-17 10:20:00,31.27,31.28,31.23,31.25,66200.0,26.3837,26.3921,26.3499,26.3668,66200.0
2012-10-17 10:30:00,31.25,31.28,31.25,31.28,43000.0,26.3668,26.3921,26.3668,26.3921,43000.0
2012-10-17 10:40:00,31.29,31.3,31.23,31.29,57800.0,26.4006,26.409,26.3499,26.4006,57800.0
2012-10-17 10:50:00,31.3,31.33,31.29,31.29,31200.0,26.409,26.4343,26.4006,26.4006,31200.0
2012-10-17 11:00:00,31.3,31.3,31.22,31.25,71000.0,26.409,26.409,26.3415,26.3668,71000.0
2012-10-17 11:10:00,31.25,31.29,31.24,31.26,40400.0,26.3668,26.4006,26.3584,26.3752,40400.0
2012-10-17 11:20:00,31.26,31.28,31.24,31.28,33000.0,26.3752,26.3921,26.3584,26.3921,33000.0
2012-10-17 11:30:00,31.27,31.28,31.25,31.28,22400.0,26.3837,26.3921,26.3668,26.3921,22400.0
2012-10-17 11:40:00,31.27,31.27,31.21,31.21,17800.0,26.3837,26.3837,26.3331,26.3331,17800.0
2012-10-17 11:50:00,31.21,31.23,31.2,31.21,29000.0,26.3331,26.3499,26.3246,26.3331,29000.0
2012-10-17 12:00:00,31.21,31.3,31.21,31.3,36000.0,26.3331,26.409,26.3331,26.409,36000.0
2012-10-17 12:10:00,31.3,31.34,31.3,31.33,54200.0,26.409,26.4427,26.409,26.4343,54200.0
2012-10-17 12:20:00,31.32,31.36,31.31,31.32,59600.0,26.4259,26.4596,26.4174,26.4259,59600.0
2012-10-17 12:30:00,31.32,31.33,31.27,31.28,33800.0,26.4259,26.4343,26.3837,26.3921,33800.0
2012-10-17 12:40:00,31.28,31.3,31.28,31.3,19800.0,26.3921,26.409,26.3921,26.409,19800.0
2012-10-17 12:50:00,31.29,31.3,31.29,31.29,19200.0,26.4006,26.409,26.4006,26.4006,19200.0
2012-10-17 13:00:00,31.29,31.31,31.25,31.27,64000.0,26.4006,26.4174,26.3668,26.3837,64000.0
2012-10-17 13:10:00,31.27,31.29,31.26,31.28,62000.0,26.3837,26.4006,26.3752,26.3921,62000.0
2012-10-17 13:20:00,31.28,31.3,31.25,31.25,37000.0,26.3921,26.409,26.3668,26.3668,37000.0
2012-10-17 13:30:00,31.25,31.26,31.19,31.2,71800.0,26.3668,26.3752,26.3162,26.3246,71800.0
2012-10-17 13:40:00,31.2,31.21,30.98,31.07,389000.0,26.3246,26.3331,26.139,26.2149,389000.0
2012-10-17 13:50:00,31.07,31.07,30.86,30.88,220200.0,26.2149,26.2149,26.0377,26.0546,220200.0
2012-10-17 14:00:00,30.88,30.92,30.71,30.72,331600.0,26.0546,26.0884,25.9112,25.9196,331600.0
2012-10-17 14:10:00,30.72,30.79,30.66,30.74,250400.0,25.9196,25.9787,25.869,25.9365,250400.0
2012-10-17 14:20:00,30.74,30.91,30.74,30.91,115600.0,25.9365,26.0799,25.9365,26.0799,115600.0
2012-10-17 14:30:00,30.92,31.02,30.92,31.0,320000.0,26.0884,26.1727,26.0884,26.1559,320000.0
2012-10-17 14:40:00,31.0,31.0,30.94,30.96,65600.0,26.1559,26.1559,26.1052,26.1221,65600.0
2012-10-17 14:50:00,30.96,30.98,30.93,30.98,54600.0,26.1221,26.139,26.0968,26.139,54600.0
2012-10-17 15:00:00,30.98,31.03,30.98,31.01,92600.0,26.139,26.1812,26.139,26.1643,92600.0
2012-10-17 15:10:00,31.02,31.03,30.95,30.95,100600.0,26.1727,26.1812,26.1137,26.1137,100600.0
2012-10-17 15:20:00,30.95,30.95,30.92,30.93,70000.0,26.1137,26.1137,26.0884,26.0968,70000.0
2012-10-17 15:30:00,30.93,30.97,30.93,30.95,86200.0,26.0968,26.1306,26.0968,26.1137,86200.0
2012-10-17 15:40:00,30.95,30.97,30.88,30.88,158000.0,26.1137,26.1306,26.0546,26.0546,158000.0
2012-10-17 15:50:00,30.88,30.92,30.88,30.92,315600.0,26.0546,26.0884,26.0546,26.0884,315600.0
2012-10-18 09:30:00,31.0,31.31,30.92,31.25,248200.0,26.1559,26.4174,26.0884,26.3668,248200.0
2012-10-18 09:40:00,31.25,31.34,31.23,31.34,127600.0,26.3668,26.4427,26.3499,26.4427,127600.0
2012-10-18 09:50:00,31.34,31.41,31.31,31.39,94200.0,26.4427,26.5018,26.4174,26.4849,94200.0
2012-10-18 10:00:00,31.39,31.42,31.28,31.32,125400.0,26.4849,26.5102,26.3921,26.4259,125400.0
2012-10-18 10:10:00,31.32,31.32,31.23,31.26,101400.0,26.4259,26.4259,26.3499,26.3752,101400.0
2012-10-18 10:20:00,31.25,31.32,31.25,31.32,80000.0,26.3668,26.4259,26.3668,26.4259,80000.0
2012-10-18 10:30:00,31.32,31.32,31.3,31.31,54600.0,26.4259,26.4259,26.409,26.4174,54600.0
2012-10-18 10:40:00,31.3,31.34,31.29,31.34,120600.0,26.409,26.4427,26.4006,26.4427,120600.0
2012-10-18 10:50:00,31.34,31.34,31.32,31.33,58200.0,26.4427,26.4427,26.4259,26.4343,58200.0
2012-10-18 11:00:00,31.33,31.34,31.32,31.32,50000.0,26.4343,26.4427,26.4259,26.4259,50000.0
2012-10-18 11:10:00,31.33,31.36,31.32,31.36,38000.0,26.4343,26.4596,26.4259,26.4596,38000.0
2012-10-18 11:20:00,31.36,31.36,31.33,31.33,39600.0,26.4596,26.4596,26.4343,26.4343,39600.0
2012-10-18 11:30:00,31.34,31.37,31.34,31.36,48600.0,26.4427,26.4681,26.4427,26.4596,48600.0
2012-10-18 11:40:00,31.36,31.41,31.36,31.39,45600.0,26.4596,26.5018,26.4596,26.4849,45600.0
2012-10-18 11:50:00,31.39,31.43,31.39,31.41,56800.0,26.4849,26.5187,26.4849,26.5018,56800.0
2012-10-18 12:00:00,31.41,31.44,31.4,31.43,66200.0,26.5018,26.5271,26.4934,26.5187,66200.0
2012-10-18 12:10:00,31.43,31.46,31.43,31.46,71400.0,26.5187,26.544,26.5187,26.544,71400.0
2012-10-18 12:20:00,31.46,31.48,31.45,31.46,40400.0,26.544,26.5609,26.5356,26.544,40400.0
2012-10-18 12:30:00,31.46,31.46,31.39,31.39,119200.0,26.544,26.544,26.4849,26.4849,119200.0
2012-10-18 12:40:00,31.39,31.4,31.37,31.38,94000.0,26.4849,26.4934,26.4681,26.4765,94000.0
2012-10-18 12:50:00,31.38,31.41,31.37,31.39,63800.0,26.4765,26.5018,26.4681,26.4849,63800.0
2012-10-18 13:00:00,31.39,31.41,31.37,31.37,72000.0,26.4849,26.5018,26.4681,26.4681,72000.0
2012-10-18 13:10:00,31.38,31.4,31.37,31.38,86200.0,26.4765,26.4934,26.4681,26.4765,86200.0
2012-10-18 13:20:00,31.39,31.43,31.37,31.43,61000.0,26.4849,26.5187,26.4681,26.5187,61000.0
2012-10-18 13:30:00,31.43,31.44,31.38,31.38,69800.0,26.5187,26.5271,26.4765,26.4765,69800.0
2012-10-18 13:40:00,31.38,31.42,31.36,31.38,127400.0,26.4765,26.5102,26.4596,26.4765,127400.0
2012-10-18 13:50:00,31.38,31.38,31.23,31.23,158400.0,26.4765,26.4765,26.3499,26.3499,158400.0
2012-10-18 14:00:00,31.23,31.32,31.21,31.3,97800.0,26.3499,26.4259,26.3331,26.409,97800.0
2012-10-18 14:10:00,31.3,31.31,31.24,31.29,47400.0,26.409,26.4174,26.3584,26.4006,47400.0
2012-10-18 14:20:00,31.28,31.29,31.2,31.2,35000.0,26.3921,26.4006,26.3246,26.3246,35000.0
2012-10-18 14:30:00,31.2,31.22,31.18,31.2,94600.0,26.3246,26.3415,26.3077,26.3246,94600.0
2012-10-18 14:40:00,31.2,31.2,31.15,31.16,85000.0,26.3246,26.3246,26.2824,26.2909,85000.0
2012-10-18 14:50:00,31.16,31.27,31.16,31.25,71000.0,26.2909,26.3837,26.2909,26.3668,71000.0
2012-10-18 15:00:00,31.25,31.31,31.22,31.3,89400.0,26.3668,26.4174,26.3415,26.409,89400.0
2012-10-18 15:10:00,31.31,31.36,31.3,31.35,172000.0,26.4174,26.4596,26.409,26.4512,172000.0
2012-10-18 15:20:00,31.35,31.39,31.32,31.38,137400.0,26.4512,26.4849,26.4259,26.4765,137400.0
2012-10-18 15:30:00,31.38,31.43,31.36,31.42,197200.0,26.4765,26.5187,26.4596,26.5102,197200.0
2012-10-18 15:40:00,31.42,31.42,31.34,31.34,156800.0,26.5102,26.5102,26.4427,26.4427,156800.0
2012-10-18 15:50:00,31.34,31.35,31.3,31.31,312600.0,26.4427,26.4512,26.409,26.4174,312600.0
2012-10-19 09:30:00,31.32,31.36,31.08,31.11,663200.0,26.4259,26.4596,26.2234,26.2487,663200.0
2012-10-19 09:40:00,31.11,31.25,31.11,31.23,178800.0,26.2487,26.3668,26.2487,26.3499,178800.0
2012-10-19 09:50:00,31.23,31.25,31.2,31.22,128600.0,26.3499,26.3668,26.3246,26.3415,128600.0
2012-10-19 10:00:00,31.22,31.24,31.11,31.16,59800.0,26.3415,26.3584,26.2487,26.2909,59800.0
2012-10-19 10:10:00,31.16,31.17,31.13,31.13,53200.0,26.2909,26.2993,26.2656,26.2656,53200.0
2012-10-19 10:20:00,31.13,31.13,31.08,31.11,33200.0,26.2656,26.2656,26.2234,26.2487,33200.0
2012-10-19 10:30:00,31.11,31.11,31.07,31.08,30400.0,26.2487,26.2487,26.2149,26.2234,30400.0
2012-10-19 10:40:00,31.09,31.09,31.03,31.04,52600.0,26.2318,26.2318,26.1812,26.1896,52600.0
2012-10-19 10:50:00,31.04,31.08,31.02,31.07,45000.0,26.1896,26.2234,26.1727,26.2149,45000.0
2012-10-19 11:00:00,31.07,31.09,30.98,30.99,108400.0,26.2149,26.2318,26.139,26.1474,108400.0
2012-10-19 11:10:00,31.0,31.0,30.93,30.95,57200.0,26.1559,26.1559,26.0968,26.1137,57200.0
2012-10-19 11:20:00,30.96,30.99,30.91,30.99,41200.0,26.1221,26.1474,26.0799,26.1474,41200.0
2012-10-19 11:30:00,31.0,31.02,30.99,31.0,37600.0,26.1559,26.1727,26.1474,26.1559,37600.0
2012-10-19 11:40:00,30.99,31.02,30.98,30.98,21400.0,26.1474,26.1727,26.139,26.139,21400.0
2012-10-19 11:50:00,30.98,31.01,30.95,30.97,39000.0,26.139,26.1643,26.1137,26.1306,39000.0
2012-10-19 12:00:00,30.97,30.99,30.95,30.98,27400.0,26.1306,26.1474,26.1137,26.139,27400.0
2012-10-19 12:10:00,30.98,30.98,30.95,30.96,125800.0,26.139,26.139,26.1137,26.1221,125800.0
2012-10-19 12:20:00,30.96,30.99,30.93,30.93,35000.0,26.1221,26.1474,26.0968,26.0968,35000.0
2012-10-19 12:30:00,30.93,30.99,30.93,30.99,34800.0,26.0968,26.1474,26.0968,26.1474,34800.0
2012-10-19 12:40:00,30.99,31.04,30.99,31.02,40800.0,26.1474,26.1896,26.1474,26.1727,40800.0
2012-10-19 12:50:00,31.03,31.05,31.02,31.04,42000.0,26.1812,26.1981,26.1727,26.1896,42000.0
2012-10-19 13:00:00,31.04,31.04,31.02,31.03,52800.0,26.1896,26.1896,26.1727,26.1812,52800.0
2012-10-19 13:10:00,31.03,31.03,31.02,31.02,39000.0,26.1812,26.1812,26.1727,26.1727,39000.0
2012-10-19 13:20:00,31.03,31.04,31.02,31.03,44000.0,26.1812,26.1896,26.1727,26.1812,44000.0
2012-10-19 13:30:00,31.03,31.03,31.02,31.03,78000.0,26.1812,26.1812,26.1727,26.1812,78000.0
2012-10-19 13:40:00,31.03,31.03,30.82,30.85,96400.0,26.1812,26.1812,26.004,26.0293,96400.0
2012-10-19 13:50:00,30.85,30.86,30.77,30.86,45800.0,26.0293,26.0377,25.9618,26.0377,45800.0
2012-10-19 14:00:00,30.87,30.91,30.86,30.89,46800.0,26.0462,26.0799,26.0377,26.0631,46800.0
2012-10-19 14:10:00,30.88,30.89,30.86,30.86,26800.0,26.0546,26.0631,26.0377,26.0377,26800.0
2012-10-19 14:20:00,30.86,30.87,30.78,30.82,61200.0,26.0377,26.0462,25.9702,26.004,61200.0
2012-10-19 14:30:00,30.81,30.85,30.81,30.84,73000.0,25.9956,26.0293,25.9956,26.0209,73000.0
2012-10-19 14:40:00,30.83,30.84,30.8,30.82,63400.0,26.0124,26.0209,25.9871,26.004,63400.0
2012-10-19 14:50:00,30.82,30.89,30.79,30.88,81000.0,26.004,26.0631,25.9787,26.0546,81000.0
2012-10-19 15:00:00,30.87,30.87,30.82,30.83,72400.0,26.0462,26.0462,26.004,26.0124,72400.0
2012-10-19 15:10:00,30.83,30.9,30.83,30.9,101800.0,26.0124,26.0715,26.0124,26.0715,101800.0
2012-10-19 15:20:00,30.9,31.0,30.9,30.97,112400.0,26.0715,26.1559,26.0715,26.1306,112400.0
2012-10-19 15:30:00,30.97,30.97,30.9,30.93,102200.0,26.1306,26.1306,26.0715,26.0968,102200.0
2012-10-19 15:40:00,30.92,30.93,30.89,30.93,90800.0,26.0884,26.0968,26.0631,26.0968,90800.0
2012-10-19 15:50:00,30.93,30.98,30.88,30.93,695600.0,26.0968,26.139,26.0546,26.0968,695600.0
2012-10-22 09:30:00,30.8,30.98,30.65,30.7,320000.0,25.9871,26.139,25.8606,25.9027,320000.0
2012-10-22 09:40:00,30.7,30.71,30.58,30.58,83600.0,25.9027,25.9112,25.8015,25.8015,83600.0
2012-10-22 09:50:00,30.58,30.59,30.42,30.47,100800.0,25.8015,25.8099,25.6665,25.7087,100800.0
2012-10-22 10:00:00,30.48,30.53,30.46,30.53,102200.0,25.7171,25.7593,25.7003,25.7593,102200.0
2012-10-22 10:10:00,30.54,30.56,30.49,30.55,184200.0,25.7678,25.7846,25.7256,25.7762,184200.0
2012-10-22 10:20:00,30.55,30.55,30.47,30.48,77000.0,25.7762,25.7762,25.7087,25.7171,77000.0
2012-10-22 10:30:00,30.49,30.52,30.45,30.45,55600.0,25.7256,25.7509,25.6918,25.6918,55600.0
2012-10-22 10:40:00,30.46,30.46,30.36,30.4,135400.0,25.7003,25.7003,25.6159,25.6496,135400.0
2012-10-22 10:50:00,30.4,30.46,30.4,30.46,41400.0,25.6496,25.7003,25.6496,25.7003,41400.0
2012-10-22 11:00:00,30.46,30.49,30.43,30.48,29200.0,25.7003,25.7256,25.6749,25.7171,29200.0
2012-10-22 11:10:00,30.49,30.5,30.41,30.42,40200.0,25.7256,25.734,25.6581,25.6665,40200.0
2012-10-22 11:20:00,30.41,30.42,30.36,30.36,76400.0,25.6581,25.6665,25.6159,25.6159,76400.0
2012-10-22 11:30:00,30.36,30.36,30.32,30.32,52200.0,25.6159,25.6159,25.5821,25.5821,52200.0
2012-10-22 11:40:00,30.32,30.38,30.32,30.35,69800.0,25.5821,25.6328,25.5821,25.6074,69800.0
2012-10-22 11:50:00,30.35,30.39,30.35,30.38,67600.0,25.6074,25.6412,25.6074,25.6328,67600.0
2012-10-22 12:00:00,30.38,30.4,30.34,30.4,67800.0,25.6328,25.6496,25.599,25.6496,67800.0
2012-10-22 12:10:00,30.4,30.41,30.37,30.4,34800.0,25.6496,25.6581,25.6243,25.6496,34800.0
2012-10-22 12:20:00,30.39,30.39,30.34,30.34,66400.0,25.6412,25.6412,25.599,25.599,66400.0
2012-10-22 12:30:00,30.33,30.34,30.22,30.23,161000.0,25.5906,25.599,25.4978,25.5062,161000.0
2012-10-22 12:40:00,30.23,30.27,30.16,30.21,237000.0,25.5062,25.5399,25.4471,25.4893,237000.0
2012-10-22 12:50:00,30.21,30.25,30.19,30.22,54000.0,25.4893,25.5231,25.4724,25.4978,54000.0
2012-10-22 13:00:00,30.23,30.26,30.17,30.2,107200.0,25.5062,25.5315,25.4556,25.4809,107200.0
2012-10-22 13:10:00,30.2,30.23,30.15,30.2,69400.0,25.4809,25.5062,25.4387,25.4809,69400.0
2012-10-22 13:20:00,30.2,30.2,30.11,30.12,93600.0,25.4809,25.4809,25.4049,25.4134,93600.0
2012-10-22 13:30:00,30.12,30.15,30.1,30.11,71400.0,25.4134,25.4387,25.3965,25.4049,71400.0
2012-10-22 13:40:00,30.11,30.13,30.07,30.12,80200.0,25.4049,25.4218,25.3712,25.4134,80200.0
2012-10-22 13:50:00,30.12,30.14,30.09,30.11,53000.0,25.4134,25.4303,25.3881,25.4049,53000.0
2012-10-22 14:00:00,30.1,30.11,30.06,30.08,93400.0,25.3965,25.4049,25.3628,25.3796,93400.0
2012-10-22 14:10:00,30.08,30.16,30.06,30.12,83600.0,25.3796,25.4471,25.3628,25.4134,83600.0
2012-10-22 14:20:00,30.11,30.14,30.08,30.08,55200.0,25.4049,25.4303,25.3796,25.3796,55200.0
2012-10-22 14:30:00,30.09,30.11,30.06,30.09,77000.0,25.3881,25.4049,25.3628,25.3881,77000.0
2012-10-22 14:40:00,30.09,30.11,30.07,30.08,52200.0,25.3881,25.4049,25.3712,25.3796,52200.0
2012-10-22 14:50:00,30.08,30.09,30.02,30.03,64800.0,25.3796,25.3881,25.329,25.3374,64800.0
2012-10-22 15:00:00,30.03,30.05,29.94,29.97,255400.0,25.3374,25.3543,25.2615,25.2868,255400.0
2012-10-22 15:10:00,29.97,30.08,29.97,30.02,108400.0,25.2868,25.3796,25.2868,25.329,108400.0
2012-10-22 15:20:00,30.02,30.03,29.98,30.01,174600.0,25.329,25.3374,25.2953,25.3206,174600.0
2012-10-22 15:30:00,30.0,30.08,29.98,30.07,163000.0,25.3121,25.3796,25.2953,25.3712,163000.0
2012-10-22 15:40:00,30.08,30.13,30.03,30.13,272200.0,25.3796,25.4218,25.3374,25.4218,272200.0
2012-10-22 15:50:00,30.13,30.2,30.11,30.16,376800.0,25.4218,25.4809,25.4049,25.4471,376800.0
2012-10-23 09:30:00,29.85,29.93,29.7,29.9,229400.0,25.1856,25.2531,25.059,25.2278,229400.0
2012-10-23 09:40:00,29.91,30.0,29.85,29.98,237200.0,25.2362,25.3121,25.1856,25.2953,237200.0
2012-10-23 09:50:00,29.98,30.06,29.95,29.99,145400.0,25.2953,25.3628,25.2699,25.3037,145400.0
2012-10-23 10:00:00,29.98,30.11,29.96,30.04,129400.0,25.2953,25.4049,25.2784,25.3459,129400.0
2012-10-23 10:10:00,30.04,30.05,29.96,30.05,184600.0,25.3459,25.3543,25.2784,25.3543,184600.0
2012-10-23 10:20:00,30.05,30.06,30.01,30.02,111000.0,25.3543,25.3628,25.3206,25.329,111000.0
2012-10-23 10:30:00,30.02,30.07,29.97,30.05,171600.0,25.329,25.3712,25.2868,25.3543,171600.0
2012-10-23 10:40:00,30.05,30.07,30.02,30.06,128800.0,25.3543,25.3712,25.329,25.3628,128800.0
2012-10-23 10:50:00,30.07,30.11,30.06,30.11,90000.0,25.3712,25.4049,25.3628,25.4049,90000.0
2012-10-23 11:00:00,30.11,30.18,30.09,30.17,111600.0,25.4049,25.464,25.3881,25.4556,111600.0
2012-10-23 11:10:00,30.18,30.27,30.17,30.27,163600.0,25.464,25.5399,25.4556,25.5399,163600.0
2012-10-23 11:20:00,30.27,30.29,30.25,30.27,142600.0,25.5399,25.5568,25.5231,25.5399,142600.0
2012-10-23 11:30:00,30.27,30.28,30.19,30.26,170400.0,25.5399,25.5484,25.4724,25.5315,170400.0
2012-10-23 11:40:00,30.26,30.4,30.25,30.38,134800.0,25.5315,25.6496,25.5231,25.6328,134800.0
2012-10-23 11:50:00,30.38,30.45,30.35,30.44,136800.0,25.6328,25.6918,25.6074,25.6834,136800.0
2012-10-23 12:00:00,30.45,30.53,30.45,30.53,125800.0,25.6918,25.7593,25.6918,25.7593,125800.0
2012-10-23 12:10:00,30.52,30.61,30.52,30.61,118600.0,25.7509,25.8268,25.7509,25.8268,118600.0
2012-10-23 12:20:00,30.61,30.65,30.58,30.63,119000.0,25.8268,25.8606,25.8015,25.8437,119000.0
2012-10-23 12:30:00,30.63,30.67,30.61,30.63,99400.0,25.8437,25.8774,25.8268,25.8437,99400.0
2012-10-23 12:40:00,30.62,30.71,30.6,30.71,131400.0,25.8352,25.9112,25.8184,25.9112,131400.0
2012-10-23 12:50:00,30.71,30.74,30.67,30.73,118600.0,25.9112,25.9365,25.8774,25.9281,118600.0
2012-10-23 13:00:00,30.73,30.74,30.63,30.67,99400.0,25.9281,25.9365,25.8437,25.8774,99400.0
2012-10-23 13:10:00,30.66,30.68,30.61,30.63,68000.0,25.869,25.8859,25.8268,25.8437,68000.0
2012-10-23 13:20:00,30.63,30.65,30.61,30.63,69000.0,25.8437,25.8606,25.8268,25.8437,69000.0
2012-10-23 13:30:00,30.63,30.67,30.63,30.65,75200.0,25.8437,25.8774,25.8437,25.8606,75200.0
2012-10-23 13:40:00,30.65,30.66,30.61,30.62,60000.0,25.8606,25.869,25.8268,25.8352,60000.0
2012-10-23 13:50:00,30.61,30.72,30.59,30.7,100000.0,25.8268,25.9196,25.8099,25.9027,100000.0
2012-10-23 14:00:00,30.71,30.74,30.68,30.68,92000.0,25.9112,25.9365,25.8859,25.8859,92000.0
2012-10-23 14:10:00,30.67,30.69,30.63,30.65,79400.0,25.8774,25.8943,25.8437,25.8606,79400.0
2012-10-23 14:20:00,30.64,30.71,30.63,30.68,103400.0,25.8521,25.9112,25.8437,25.8859,103400.0
2012-10-23 14:30:00,30.68,30.72,30.66,30.72,77200.0,25.8859,25.9196,25.869,25.9196,77200.0
2012-10-23 14:40:00,30.72,30.74,30.68,30.72,70200.0,25.9196,25.9365,25.8859,25.9196,70200.0
2012-10-23 14:50:00,30.72,30.73,30.68,30.7,61800.0,25.9196,25.9281,25.8859,25.9027,61800.0
2012-10-23 15:00:00,30.7,30.73,30.7,30.73,104600.0,25.9027,25.9281,25.9027,25.9281,104600.0
2012-10-23 15:10:00,30.72,30.81,30.72,30.8,195600.0,25.9196,25.9956,25.9196,25.9871,195600.0
2012-10-23 15:20:00,30.8,30.81,30.76,30.76,131600.0,25.9871,25.9956,25.9534,25.9534,131600.0
2012-10-23 15:30:00,30.77,30.78,30.72,30.72,145200.0,25.9618,25.9702,25.9196,25.9196,145200.0
2012-10-23 15:40:00,30.71,30.72,30.66,30.69,207200.0,25.9112,25.9196,25.869,25.8943,207200.0
2012-10-23 15:50:00,30.68,30.72,30.67,30.68,237000.0,25.8859,25.9196,25.8774,25.8859,237000.0
2012-10-24 09:30:00,30.81,30.83,30.53,30.56,150200.0,25.9956,26.0124,25.7593,25.7846,150200.0
2012-10-24 09:40:00,30.57,30.64,30.45,30.59,118800.0,25.7931,25.8521,25.6918,25.8099,118800.0
2012-10-24 09:50:00,30.6,30.61,30.49,30.5,125800.0,25.8184,25.8268,25.7256,25.734,125800.0
2012-10-24 10:00:00,30.49,30.59,30.43,30.46,133400.0,25.7256,25.8099,25.6749,25.7003,133400.0
2012-10-24 10:10:00,30.46,30.5,30.4,30.42,91400.0,25.7003,25.734,25.6496,25.6665,91400.0
2012-10-24 10:20:00,30.41,30.47,30.38,30.39,83400.0,25.6581,25.7087,25.6328,25.6412,83400.0
2012-10-24 10:30:00,30.39,30.49,30.38,30.46,107800.0,25.6412,25.7256,25.6328,25.7003,107800.0
2012-10-24 10:40:00,30.46,30.48,30.45,30.46,69000.0,25.7003,25.7171,25.6918,25.7003,69000.0
2012-10-24 10:50:00,30.46,30.49,30.42,30.47,142000.0,25.7003,25.7256,25.6665,25.7087,142000.0
2012-10-24 11:00:00,30.47,30.47,30.42,30.42,76800.0,25.7087,25.7087,25.6665,25.6665,76800.0
2012-10-24 11:10:00,30.42,30.46,30.41,30.42,74200.0,25.6665,25.7003,25.6581,25.6665,74200.0
2012-10-24 11:20:00,30.43,30.46,30.4,30.46,90200.0,25.6749,25.7003,25.6496,25.7003,90200.0
2012-10-24 11:30:00,30.46,30.46,30.36,30.39,71600.0,25.7003,25.7003,25.6159,25.6412,71600.0
2012-10-24 11:40:00,30.39,30.45,30.39,30.45,103200.0,25.6412,25.6918,25.6412,25.6918,103200.0
2012-10-24 11:50:00,30.46,30.48,30.42,30.44,62600.0,25.7003,25.7171,25.6665,25.6834,62600.0
2012-10-24 12:00:00,30.44,30.49,30.43,30.48,87400.0,25.6834,25.7256,25.6749,25.7171,87400.0
2012-10-24 12:10:00,30.48,30.52,30.46,30.49,55200.0,25.7171,25.7509,25.7003,25.7256,55200.0
2012-10-24 12:20:00,30.49,30.55,30.48,30.55,71400.0,25.7256,25.7762,25.7171,25.7762,71400.0
2012-10-24 12:30:00,30.55,30.59,30.54,30.57,68800.0,25.7762,25.8099,25.7678,25.7931,68800.0
2012-10-24 12:40:00,30.57,30.63,30.57,30.63,52800.0,25.7931,25.8437,25.7931,25.8437,52800.0
2012-10-24 12:50:00,30.63,30.65,30.61,30.64,57400.0,25.8437,25.8606,25.8268,25.8521,57400.0
2012-10-24 13:00:00,30.64,30.66,30.6,30.6,42200.0,25.8521,25.869,25.8184,25.8184,42200.0
2012-10-24 13:10:00,30.6,30.61,30.57,30.61,72800.0,25.8184,25.8268,25.7931,25.8268,72800.0
2012-10-24 13:20:00,30.61,30.65,30.61,30.64,55600.0,25.8268,25.8606,25.8268,25.8521,55600.0
2012-10-24 13:30:00,30.64,30.66,30.61,30.65,50800.0,25.8521,25.869,25.8268,25.8606,50800.0
2012-10-24 13:40:00,30.64,30.65,30.6,30.61,55200.0,25.8521,25.8606,25.8184,25.8268,55200.0
2012-10-24 13:50:00,30.61,30.61,30.58,30.59,59800.0,25.8268,25.8268,25.8015,25.8099,59800.0
2012-10-24 14:00:00,30.59,30.61,30.58,30.58,33000.0,25.8099,25.8268,25.8015,25.8015,33000.0
2012-10-24 14:10:00,30.58,30.59,30.45,30.56,86200.0,25.8015,25.8099,25.6918,25.7846,86200.0
2012-10-24 14:20:00,30.55,30.61,30.51,30.6,80600.0,25.7762,25.8268,25.7424,25.8184,80600.0
2012-10-24 14:30:00,30.59,30.61,30.52,30.52,63800.0,25.8099,25.8268,25.7509,25.7509,63800.0
2012-10-24 14:40:00,30.52,30.53,30.47,30.52,57800.0,25.7509,25.7593,25.7087,25.7509,57800.0
2012-10-24 14:50:00,30.52,30.55,30.5,30.5,57600.0,25.7509,25.7762,25.734,25.734,57600.0
2012-10-24 15:00:00,30.5,30.54,30.47,30.5,89800.0,25.734,25.7678,25.7087,25.734,89800.0
2012-10-24 15:10:00,30.5,30.52,30.46,30.49,87400.0,25.734,25.7509,25.7003,25.7256,87400.0
2012-10-24 15:20:00,30.49,30.5,30.47,30.49,83600.0,25.7256,25.734,25.7087,25.7256,83600.0
2012-10-24 15:30:00,30.49,30.5,30.43,30.43,149000.0,25.7256,25.734,25.6749,25.6749,149000.0
2012-10-24 15:40:00,30.44,30.51,30.43,30.49,216200.0,25.6834,25.7424,25.6749,25.7256,216200.0
2012-10-24 15:50:00,30.49,30.5,30.46,30.5,239000.0,25.7256,25.734,25.7003,25.734,239000.0
2012-10-25 09:30:00,30.61,30.79,30.58,30.67,138200.0,25.8268,25.9787,25.8015,25.8774,138200.0
2012-10-25 09:40:00,30.66,30.72,30.5,30.5,122600.0,25.869,25.9196,25.734,25.734,122600.0
2012-10-25 09:50:00,30.5,30.52,30.43,30.5,100600.0,25.734,25.7509,25.6749,25.734,100600.0
2012-10-25 10:00:00,30.49,30.49,30.33,30.33,105000.0,25.7256,25.7256,25.5906,25.5906,105000.0
2012-10-25 10:10:00,30.33,30.43,30.33,30.39,113800.0,25.5906,25.6749,25.5906,25.6412,113800.0
2012-10-25 10:20:00,30.4,30.45,30.34,30.35,39200.0,25.6496,25.6918,25.599,25.6074,39200.0
2012-10-25 10:30:00,30.36,30.36,30.24,30.24,65600.0,25.6159,25.6159,25.5146,25.5146,65600.0
2012-10-25 10:40:00,30.23,30.24,30.12,30.12,107600.0,25.5062,25.5146,25.4134,25.4134,107600.0
2012-10-25 10:50:00,30.11,30.14,30.04,30.14,122000.0,25.4049,25.4303,25.3459,25.4303,122000.0
2012-10-25 11:00:00,30.14,30.18,30.13,30.16,92200.0,25.4303,25.464,25.4218,25.4471,92200.0
2012-10-25 11:10:00,30.16,30.23,30.15,30.22,250000.0,25.4471,25.5062,25.4387,25.4978,250000.0
2012-10-25 11:20:00,30.21,30.22,30.16,30.21,198200.0,25.4893,25.4978,25.4471,25.4893,198200.0
2012-10-25 11:30:00,30.21,30.24,30.18,30.23,101000.0,25.4893,25.5146,25.464,25.5062,101000.0
2012-10-25 11:40:00,30.23,30.3,30.23,30.25,76000.0,25.5062,25.5653,25.5062,25.5231,76000.0
2012-10-25 11:50:00,30.25,30.27,30.24,30.27,179000.0,25.5231,25.5399,25.5146,25.5399,179000.0
2012-10-25 12:00:00,30.25,30.28,30.22,30.28,61400.0,25.5231,25.5484,25.4978,25.5484,61400.0
2012-10-25 12:10:00,30.28,30.28,30.21,30.22,71400.0,25.5484,25.5484,25.4893,25.4978,71400.0
2012-10-25 12:20:00,30.22,30.28,30.22,30.27,88000.0,25.4978,25.5484,25.4978,25.5399,88000.0
2012-10-25 12:30:00,30.26,30.31,30.25,30.31,94200.0,25.5315,25.5737,25.5231,25.5737,94200.0
2012-10-25 12:40:00,30.31,30.32,30.25,30.27,66800.0,25.5737,25.5821,25.5231,25.5399,66800.0
2012-10-25 12:50:00,30.27,30.32,30.24,30.32,61600.0,25.5399,25.5821,25.5146,25.5821,61600.0
2012-10-25 13:00:00,30.32,30.39,30.32,30.36,48000.0,25.5821,25.6412,25.5821,25.6159,48000.0
2012-10-25 13:10:00,30.36,30.4,30.35,30.35,45800.0,25.6159,25.6496,25.6074,25.6074,45800.0
2012-10-25 13:20:00,30.35,30.41,30.35,30.41,87600.0,25.6074,25.6581,25.6074,25.6581,87600.0
2012-10-25 13:30:00,30.41,30.41,30.31,30.35,51800.0,25.6581,25.6581,25.5737,25.6074,51800.0
2012-10-25 13:40:00,30.35,30.38,30.35,30.38,60600.0,25.6074,25.6328,25.6074,25.6328,60600.0
2012-10-25 13:50:00,30.38,30.38,30.36,30.38,56000.0,25.6328,25.6328,25.6159,25.6328,56000.0
2012-10-25 14:00:00,30.38,30.38,30.34,30.36,61800.0,25.6328,25.6328,25.599,25.6159,61800.0
2012-10-25 14:10:00,30.35,30.38,30.32,30.36,35400.0,25.6074,25.6328,25.5821,25.6159,35400.0
2012-10-25 14:20:00,30.35,30.38,30.33,30.35,57400.0,25.6074,25.6328,25.5906,25.6074,57400.0
2012-10-25 14:30:00,30.36,30.41,30.35,30.41,54400.0,25.6159,25.6581,25.6074,25.6581,54400.0
2012-10-25 14:40:00,30.41,30.42,30.36,30.37,91600.0,25.6581,25.6665,25.6159,25.6243,91600.0
2012-10-25 14:50:00,30.38,30.38,30.3,30.3,60000.0,25.6328,25.6328,25.5653,25.5653,60000.0
2012-10-25 15:00:00,30.31,30.33,30.28,30.29,99400.0,25.5737,25.5906,25.5484,25.5568,99400.0
2012-10-25 15:10:00,30.29,30.35,30.29,30.3,191200.0,25.5568,25.6074,25.5568,25.5653,191200.0
2012-10-25 15:20:00,30.3,30.35,30.3,30.33,152400.0,25.5653,25.6074,25.5653,25.5906,152400.0
2012-10-25 15:30:00,30.33,30.33,30.28,30.31,152200.0,25.5906,25.5906,25.5484,25.5737,152200.0
2012-10-25 15:40:00,30.31,30.38,30.29,30.3,360400.0,25.5737,25.6328,25.5568,25.5653,360400.0
2012-10-25 15:50:00,30.3,30.34,30.3,30.33,352400.0,25.5653,25.599,25.5653,25.5906,352400.0
2012-10-26 09:30:00,30.45,30.45,30.24,30.29,163000.0,25.6918,25.6918,25.5146,25.5568,163000.0
2012-10-26 09:40:00,30.29,30.37,30.25,30.35,112600.0,25.5568,25.6243,25.5231,25.6074,112600.0
2012-10-26 09:50:00,30.35,30.36,30.26,30.28,106600.0,25.6074,25.6159,25.5315,25.5484,106600.0
2012-10-26 10:00:00,30.31,30.38,30.28,30.37,79000.0,25.5737,25.6328,25.5484,25.6243,79000.0
2012-10-26 10:10:00,30.36,30.41,30.34,30.34,57800.0,25.6159,25.6581,25.599,25.599,57800.0
2012-10-26 10:20:00,30.33,30.35,30.23,30.23,48600.0,25.5906,25.6074,25.5062,25.5062,48600.0
2012-10-26 10:30:00,30.23,30.35,30.21,30.35,82000.0,25.5062,25.6074,25.4893,25.6074,82000.0
2012-10-26 10:40:00,30.34,30.36,30.29,30.35,126200.0,25.599,25.6159,25.5568,25.6074,126200.0
2012-10-26 10:50:00,30.35,30.35,30.3,30.32,708600.0,25.6074,25.6074,25.5653,25.5821,708600.0
2012-10-26 11:00:00,30.32,30.34,30.28,30.34,148200.0,25.5821,25.599,25.5484,25.599,148200.0
2012-10-26 11:10:00,30.34,30.37,30.31,30.37,90400.0,25.599,25.6243,25.5737,25.6243,90400.0
2012-10-26 11:20:00,30.37,30.43,30.31,30.42,86800.0,25.6243,25.6749,25.5737,25.6665,86800.0
2012-10-26 11:30:00,30.42,30.49,30.42,30.49,100400.0,25.6665,25.7256,25.6665,25.7256,100400.0
2012-10-26 11:40:00,30.49,30.5,30.41,30.41,54000.0,25.7256,25.734,25.6581,25.6581,54000.0
2012-10-26 11:50:00,30.4,30.43,30.39,30.4,64800.0,25.6496,25.6749,25.6412,25.6496,64800.0
2012-10-26 12:00:00,30.4,30.41,30.34,30.4,95400.0,25.6496,25.6581,25.599,25.6496,95400.0
2012-10-26 12:10:00,30.41,30.42,30.39,30.4,58600.0,25.6581,25.6665,25.6412,25.6496,58600.0
2012-10-26 12:20:00,30.41,30.47,30.4,30.45,65800.0,25.6581,25.7087,25.6496,25.6918,65800.0
2012-10-26 12:30:00,30.45,30.45,30.32,30.35,44800.0,25.6918,25.6918,25.5821,25.6074,44800.0
2012-10-26 12:40:00,30.36,30.39,30.35,30.35,38200.0,25.6159,25.6412,25.6074,25.6074,38200.0
2012-10-26 12:50:00,30.34,30.34,30.3,30.34,83800.0,25.599,25.599,25.5653,25.599,83800.0
2012-10-26 13:00:00,30.33,30.36,30.32,30.35,38600.0,25.5906,25.6159,25.5821,25.6074,38600.0
2012-10-26 13:10:00,30.35,30.38,30.34,30.36,21600.0,25.6074,25.6328,25.599,25.6159,21600.0
2012-10-26 13:20:00,30.36,30.36,30.34,30.36,40600.0,25.6159,25.6159,25.599,25.6159,40600.0
2012-10-26 13:30:00,30.36,30.49,30.36,30.47,36400.0,25.6159,25.7256,25.6159,25.7087,36400.0
2012-10-26 13:40:00,30.47,30.47,30.43,30.46,35200.0,25.7087,25.7087,25.6749,25.7003,35200.0
2012-10-26 13:50:00,30.46,30.49,30.43,30.45,49000.0,25.7003,25.7256,25.6749,25.6918,49000.0
2012-10-26 14:00:00,30.45,30.46,30.41,30.43,74400.0,25.6918,25.7003,25.6581,25.6749,74400.0
2012-10-26 14:10:00,30.43,30.44,30.42,30.43,70800.0,25.6749,25.6834,25.6665,25.6749,70800.0
2012-10-26 14:20:00,30.43,30.47,30.41,30.46,62400.0,25.6749,25.7087,25.6581,25.7003,62400.0
2012-10-26 14:30:00,30.46,30.52,30.45,30.47,126600.0,25.7003,25.7509,25.6918,25.7087,126600.0
2012-10-26 14:40:00,30.48,30.49,30.43,30.46,86200.0,25.7171,25.7256,25.6749,25.7003,86200.0
2012-10-26 14:50:00,30.47,30.51,30.47,30.49,274200.0,25.7087,25.7424,25.7087,25.7256,274200.0
2012-10-26 15:00:00,30.48,30.5,30.48,30.5,66800.0,25.7171,25.734,25.7171,25.734,66800.0
2012-10-26 15:10:00,30.5,30.54,30.5,30.52,129800.0,25.734,25.7678,25.734,25.7509,129800.0
2012-10-26 15:20:00,30.52,30.54,30.5,30.53,50000.0,25.7509,25.7678,25.734,25.7593,50000.0
2012-10-26 15:30:00,30.52,30.54,30.49,30.49,81800.0,25.7509,25.7678,25.7256,25.7256,81800.0
2012-10-26 15:40:00,30.49,30.5,30.45,30.45,102600.0,25.7256,25.734,25.6918,25.6918,102600.0
2012-10-26 15:50:00,30.45,30.5,30.43,30.46,211600.0,25.6918,25.734,25.6749,25.7003,211600.0
2012-10-31 09:30:00,30.4,30.5,30.04,30.45,179800.0,25.6496,25.734,25.3459,25.6918,179800.0
2012-10-31 09:40:00,30.45,30.58,30.28,30.49,183600.0,25.6918,25.8015,25.5484,25.7256,183600.0
2012-10-31 09:50:00,30.49,30.58,30.39,30.45,54000.0,25.7256,25.8015,25.6412,25.6918,54000.0
2012-10-31 10:00:00,30.39,30.42,30.33,30.34,48400.0,25.6412,25.6665,25.5906,25.599,48400.0
2012-10-31 10:10:00,30.36,30.36,30.25,30.25,72600.0,25.6159,25.6159,25.5231,25.5231,72600.0
2012-10-31 10:20:00,30.28,30.34,30.24,30.25,78200.0,25.5484,25.599,25.5146,25.5231,78200.0
2012-10-31 10:30:00,30.27,30.27,30.21,30.21,45400.0,25.5399,25.5399,25.4893,25.4893,45400.0
2012-10-31 10:40:00,30.21,30.23,30.13,30.22,65400.0,25.4893,25.5062,25.4218,25.4978,65400.0
2012-10-31 10:50:00,30.23,30.3,30.21,30.25,45800.0,25.5062,25.5653,25.4893,25.5231,45800.0
2012-10-31 11:00:00,30.25,30.26,30.14,30.16,79000.0,25.5231,25.5315,25.4303,25.4471,79000.0
2012-10-31 11:10:00,30.16,30.25,30.16,30.25,43000.0,25.4471,25.5231,25.4471,25.5231,43000.0
2012-10-31 11:20:00,30.24,30.25,30.16,30.17,39000.0,25.5146,25.5231,25.4471,25.4556,39000.0
2012-10-31 11:30:00,30.17,30.2,30.13,30.13,73600.0,25.4556,25.4809,25.4218,25.4218,73600.0
2012-10-31 11:40:00,30.14,30.27,30.11,30.24,163400.0,25.4303,25.5399,25.4049,25.5146,163400.0
2012-10-31 11:50:00,30.24,30.33,30.21,30.3,38800.0,25.5146,25.5906,25.4893,25.5653,38800.0
2012-10-31 12:00:00,30.29,30.3,30.25,30.26,91000.0,25.5568,25.5653,25.5231,25.5315,91000.0
2012-10-31 12:10:00,30.27,30.33,30.25,30.31,32600.0,25.5399,25.5906,25.5231,25.5737,32600.0
2012-10-31 12:20:00,30.3,30.3,30.25,30.25,57800.0,25.5653,25.5653,25.5231,25.5231,57800.0
2012-10-31 12:30:00,30.26,30.33,30.25,30.3,66800.0,25.5315,25.5906,25.5231,25.5653,66800.0
2012-10-31 12:40:00,30.3,30.32,30.26,30.29,26600.0,25.5653,25.5821,25.5315,25.5568,26600.0
2012-10-31 12:50:00,30.31,30.36,30.29,30.31,22400.0,25.5737,25.6159,25.5568,25.5737,22400.0
2012-10-31 13:00:00,30.31,30.36,30.25,30.25,53200.0,25.5737,25.6159,25.5231,25.5231,53200.0
2012-10-31 13:10:00,30.25,30.34,30.25,30.33,44800.0,25.5231,25.599,25.5231,25.5906,44800.0
2012-10-31 13:20:00,30.33,30.38,30.3,30.37,30800.0,25.5906,25.6328,25.5653,25.6243,30800.0
2012-10-31 13:30:00,30.37,30.43,30.36,30.43,24400.0,25.6243,25.6749,25.6159,25.6749,24400.0
2012-10-31 13:40:00,30.43,30.44,30.38,30.4,30400.0,25.6749,25.6834,25.6328,25.6496,30400.0
2012-10-31 13:50:00,30.41,30.45,30.4,30.42,34800.0,25.6581,25.6918,25.6496,25.6665,34800.0
2012-10-31 14:00:00,30.43,30.45,30.4,30.42,31600.0,25.6749,25.6918,25.6496,25.6665,31600.0
2012-10-31 14:10:00,30.41,30.43,30.35,30.43,29000.0,25.6581,25.6749,25.6074,25.6749,29000.0
2012-10-31 14:20:00,30.42,30.49,30.4,30.47,47400.0,25.6665,25.7256,25.6496,25.7087,47400.0
2012-10-31 14:30:00,30.46,30.47,30.41,30.43,31200.0,25.7003,25.7087,25.6581,25.6749,31200.0
2012-10-31 14:40:00,30.43,30.43,30.4,30.43,38000.0,25.6749,25.6749,25.6496,25.6749,38000.0
2012-10-31 14:50:00,30.43,30.43,30.36,30.39,80600.0,25.6749,25.6749,25.6159,25.6412,80600.0
2012-10-31 15:00:00,30.36,30.42,30.36,30.42,46600.0,25.6159,25.6665,25.6159,25.6665,46600.0
2012-10-31 15:10:00,30.42,30.54,30.42,30.5,60800.0,25.6665,25.7678,25.6665,25.734,60800.0
2012-10-31 15:20:00,30.49,30.49,30.43,30.49,90400.0,25.7256,25.7256,25.6749,25.7256,90400.0
2012-10-31 15:30:00,30.48,30.57,30.46,30.55,117400.0,25.7171,25.7931,25.7003,25.7762,117400.0
2012-10-31 15:40:00,30.55,30.55,30.41,30.42,290800.0,25.7762,25.7762,25.6581,25.6665,290800.0
2012-10-31 15:50:00,30.43,30.49,30.4,30.47,312200.0,25.6749,25.7256,25.6496,25.7087,312200.0
2012-11-01 09:30:00,29.88,29.88,28.68,29.43,823400.0,25.2109,25.2109,24.1984,24.8312,823400.0
2012-11-01 09:40:00,29.45,29.48,29.09,29.2,765400.0,24.8481,24.8734,24.5443,24.6371,765400.0
2012-11-01 09:50:00,29.2,29.25,29.1,29.15,397400.0,24.6371,24.6793,24.5528,24.595,397400.0
2012-11-01 10:00:00,29.16,29.23,29.0,29.08,696000.0,24.6034,24.6625,24.4684,24.5359,696000.0
2012-11-01 10:10:00,29.09,29.15,29.04,29.09,599000.0,24.5443,24.595,24.5021,24.5443,599000.0
2012-11-01 10:20:00,29.1,29.11,28.82,28.82,361200.0,24.5528,24.5612,24.3165,24.3165,361200.0
2012-11-01 10:30:00,28.83,28.88,28.71,28.84,427400.0,24.325,24.3671,24.2237,24.3334,427400.0
2012-11-01 10:40:00,28.86,29.02,28.82,29.0,458800.0,24.3503,24.4853,24.3165,24.4684,458800.0
2012-11-01 10:50:00,29.0,29.01,28.75,28.78,322000.0,24.4684,24.4768,24.2575,24.2828,322000.0
2012-11-01 11:00:00,28.78,28.84,28.73,28.75,223000.0,24.2828,24.3334,24.2406,24.2575,223000.0
2012-11-01 11:10:00,28.76,28.79,28.52,28.52,319400.0,24.2659,24.2912,24.0634,24.0634,319400.0
2012-11-01 11:20:00,28.52,28.54,28.37,28.4,596200.0,24.0634,24.0803,23.9368,23.9622,596200.0
2012-11-01 11:30:00,28.41,28.45,28.23,28.3,305000.0,23.9706,24.0043,23.8187,23.8778,305000.0
2012-11-01 11:40:00,28.3,28.4,28.25,28.36,267200.0,23.8778,23.9622,23.8356,23.9284,267200.0
2012-11-01 11:50:00,28.36,28.36,28.07,28.12,470000.0,23.9284,23.9284,23.6837,23.7259,470000.0
2012-11-01 12:00:00,28.11,28.28,28.06,28.27,373000.0,23.7175,23.8609,23.6753,23.8525,373000.0
2012-11-01 12:10:00,28.27,28.36,28.24,28.29,296600.0,23.8525,23.9284,23.8272,23.8693,296600.0
2012-11-01 12:20:00,28.28,28.41,28.28,28.4,164400.0,23.8609,23.9706,23.8609,23.9622,164400.0
2012-11-01 12:30:00,28.4,28.46,28.31,28.33,259000.0,23.9622,24.0128,23.8862,23.9031,259000.0
2012-11-01 12:40:00,28.33,28.36,28.27,28.27,151200.0,23.9031,23.9284,23.8525,23.8525,151200.0
2012-11-01 12:50:00,28.28,28.4,28.28,28.34,138800.0,23.8609,23.9622,23.8609,23.9115,138800.0
2012-11-01 13:00:00,28.34,28.35,28.25,28.28,161800.0,23.9115,23.92,23.8356,23.8609,161800.0
2012-11-01 13:10:00,28.28,28.34,28.26,28.34,150400.0,23.8609,23.9115,23.844,23.9115,150400.0
2012-11-01 13:20:00,28.35,28.41,28.32,28.36,172200.0,23.92,23.9706,23.8947,23.9284,172200.0
2012-11-01 13:30:00,28.35,28.57,28.34,28.5,301400.0,23.92,24.1056,23.9115,24.0465,301400.0
2012-11-01 13:40:00,28.51,28.54,28.45,28.54,190000.0,24.055,24.0803,24.0043,24.0803,190000.0
2012-11-01 13:50:00,28.54,28.58,28.47,28.47,174400.0,24.0803,24.114,24.0212,24.0212,174400.0
2012-11-01 14:00:00,28.48,28.51,28.43,28.51,175400.0,24.0297,24.055,23.9875,24.055,175400.0
2012-11-01 14:10:00,28.51,28.52,28.43,28.5,168400.0,24.055,24.0634,23.9875,24.0465,168400.0
2012-11-01 14:20:00,28.5,28.58,28.49,28.52,139000.0,24.0465,24.114,24.0381,24.0634,139000.0
2012-11-01 14:30:00,28.52,28.61,28.5,28.61,217800.0,24.0634,24.1393,24.0465,24.1393,217800.0
2012-11-01 14:40:00,28.61,28.61,28.52,28.53,139800.0,24.1393,24.1393,24.0634,24.0718,139800.0
2012-11-01 14:50:00,28.53,28.77,28.51,28.74,300400.0,24.0718,24.2743,24.055,24.249,300400.0
2012-11-01 15:00:00,28.74,28.83,28.73,28.75,341200.0,24.249,24.325,24.2406,24.2575,341200.0
2012-11-01 15:10:00,28.75,28.85,28.75,28.81,217400.0,24.2575,24.3418,24.2575,24.3081,217400.0
2012-11-01 15:20:00,28.81,28.82,28.63,28.65,266000.0,24.3081,24.3165,24.1562,24.1731,266000.0
2012-11-01 15:30:00,28.65,28.65,28.5,28.52,284400.0,24.1731,24.1731,24.0465,24.0634,284400.0
2012-11-01 15:40:00,28.52,28.66,28.52,28.55,410800.0,24.0634,24.1815,24.0634,24.0887,410800.0
2012-11-01 15:50:00,28.55,28.61,28.54,28.57,677600.0,24.0887,24.1393,24.0803,24.1056,677600.0
2012-11-02 09:30:00,28.75,28.9,28.63,28.63,321000.0,24.2575,24.384,24.1562,24.1562,321000.0
2012-11-02 09:40:00,28.64,28.74,28.57,28.58,224600.0,24.1646,24.249,24.1056,24.114,224600.0
2012-11-02 09:50:00,28.57,28.68,28.53,28.65,144600.0,24.1056,24.1984,24.0718,24.1731,144600.0
2012-11-02 10:00:00,28.65,28.74,28.61,28.73,196200.0,24.1731,24.249,24.1393,24.2406,196200.0
2012-11-02 10:10:00,28.74,28.82,28.71,28.82,206600.0,24.249,24.3165,24.2237,24.3165,206600.0
2012-11-02 10:20:00,28.82,28.93,28.8,28.89,261800.0,24.3165,24.4093,24.2996,24.3756,261800.0
2012-11-02 10:30:00,28.89,28.91,28.67,28.68,136600.0,24.3756,24.3925,24.19,24.1984,136600.0
2012-11-02 10:40:00,28.68,28.83,28.67,28.83,126400.0,24.1984,24.325,24.19,24.325,126400.0
2012-11-02 10:50:00,28.83,28.85,28.79,28.83,105600.0,24.325,24.3418,24.2912,24.325,105600.0
2012-11-02 11:00:00,28.82,28.83,28.75,28.79,123600.0,24.3165,24.325,24.2575,24.2912,123600.0
2012-11-02 11:10:00,28.79,28.79,28.68,28.71,90800.0,24.2912,24.2912,24.1984,24.2237,90800.0
2012-11-02 11:20:00,28.71,28.76,28.68,28.68,148000.0,24.2237,24.2659,24.1984,24.1984,148000.0
2012-11-02 11:30:00,28.68,28.75,28.66,28.73,92200.0,24.1984,24.2575,24.1815,24.2406,92200.0
2012-11-02 11:40:00,28.72,28.78,28.65,28.66,111800.0,24.2321,24.2828,24.1731,24.1815,111800.0
2012-11-02 11:50:00,28.65,28.72,28.65,28.67,83600.0,24.1731,24.2321,24.1731,24.19,83600.0
2012-11-02 12:00:00,28.67,28.73,28.67,28.7,75000.0,24.19,24.2406,24.19,24.2153,75000.0
2012-11-02 12:10:00,28.71,28.72,28.63,28.67,167400.0,24.2237,24.2321,24.1562,24.19,167400.0
2012-11-02 12:20:00,28.67,28.74,28.66,28.67,87200.0,24.19,24.249,24.1815,24.19,87200.0
2012-11-02 12:30:00,28.68,28.68,28.58,28.59,117600.0,24.1984,24.1984,24.114,24.1225,117600.0
2012-11-02 12:40:00,28.59,28.65,28.59,28.6,199200.0,24.1225,24.1731,24.1225,24.1309,199200.0
2012-11-02 12:50:00,28.59,28.62,28.53,28.61,77800.0,24.1225,24.1478,24.0718,24.1393,77800.0
2012-11-02 13:00:00,28.61,28.64,28.58,28.64,216000.0,24.1393,24.1646,24.114,24.1646,216000.0
2012-11-02 13:10:00,28.65,28.69,28.64,28.69,80400.0,24.1731,24.2068,24.1646,24.2068,80400.0
2012-11-02 13:20:00,28.68,28.72,28.65,28.7,191400.0,24.1984,24.2321,24.1731,24.2153,191400.0
2012-11-02 13:30:00,28.7,28.75,28.7,28.73,104200.0,24.2153,24.2575,24.2153,24.2406,104200.0
2012-11-02 13:40:00,28.73,28.73,28.65,28.66,182800.0,24.2406,24.2406,24.1731,24.1815,182800.0
2012-11-02 13:50:00,28.66,28.66,28.56,28.57,222600.0,24.1815,24.1815,24.0971,24.1056,222600.0
2012-11-02 14:00:00,28.56,28.61,28.53,28.59,172000.0,24.0971,24.1393,24.0718,24.1225,172000.0
2012-11-02 14:10:00,28.59,28.59,28.51,28.58,152200.0,24.1225,24.1225,24.055,24.114,152200.0
2012-11-02 14:20:00,28.58,28.62,28.58,28.6,62400.0,24.114,24.1478,24.114,24.1309,62400.0
2012-11-02 14:30:00,28.59,28.6,28.56,28.56,93400.0,24.1225,24.1309,24.0971,24.0971,93400.0
2012-11-02 14:40:00,28.56,28.56,28.49,28.5,302600.0,24.0971,24.0971,24.0381,24.0465,302600.0
2012-11-02 14:50:00,28.5,28.55,28.5,28.55,77800.0,24.0465,24.0887,24.0465,24.0887,77800.0
2012-11-02 15:00:00,28.55,28.58,28.5,28.5,112800.0,24.0887,24.114,24.0465,24.0465,112800.0
2012-11-02 15:10:00,28.5,28.5,28.34,28.41,262800.0,24.0465,24.0465,23.9115,23.9706,262800.0
2012-11-02 15:20:00,28.41,28.5,28.41,28.47,141400.0,23.9706,24.0465,23.9706,24.0212,141400.0
2012-11-02 15:30:00,28.47,28.49,28.43,28.45,214600.0,24.0212,24.0381,23.9875,24.0043,214600.0
2012-11-02 15:40:00,28.45,28.46,28.35,28.4,233800.0,24.0043,24.0128,23.92,23.9622,233800.0
2012-11-02 15:50:00,28.4,28.46,28.4,28.43,511400.0,23.9622,24.0128,23.9622,23.9875,511400.0
2012-11-05 09:30:00,28.5,28.62,28.35,28.48,211600.0,24.0465,24.1478,23.92,24.0297,211600.0
2012-11-05 09:40:00,28.48,28.5,28.36,28.42,130200.0,24.0297,24.0465,23.9284,23.979,130200.0
2012-11-05 09:50:00,28.42,28.53,28.38,28.53,61000.0,23.979,24.0718,23.9453,24.0718,61000.0
2012-11-05 10:00:00,28.53,28.54,28.47,28.48,96000.0,24.0718,24.0803,24.0212,24.0297,96000.0
2012-11-05 10:10:00,28.47,28.52,28.43,28.5,53800.0,24.0212,24.0634,23.9875,24.0465,53800.0
2012-11-05 10:20:00,28.49,28.54,28.49,28.49,58600.0,24.0381,24.0803,24.0381,24.0381,58600.0
2012-11-05 10:30:00,28.49,28.59,28.47,28.59,122600.0,24.0381,24.1225,24.0212,24.1225,122600.0
2012-11-05 10:40:00,28.58,28.73,28.58,28.71,148400.0,24.114,24.2406,24.114,24.2237,148400.0
2012-11-05 10:50:00,28.71,28.82,28.68,28.77,113200.0,24.2237,24.3165,24.1984,24.2743,113200.0
2012-11-05 11:00:00,28.77,28.83,28.75,28.78,93000.0,24.2743,24.325,24.2575,24.2828,93000.0
2012-11-05 11:10:00,28.79,28.84,28.75,28.79,86600.0,24.2912,24.3334,24.2575,24.2912,86600.0
2012-11-05 11:20:00,28.79,28.81,28.75,28.8,78800.0,24.2912,24.3081,24.2575,24.2996,78800.0
2012-11-05 11:30:00,28.81,28.83,28.78,28.79,51600.0,24.3081,24.325,24.2828,24.2912,51600.0
2012-11-05 11:40:00,28.79,28.85,28.79,28.84,56600.0,24.2912,24.3418,24.2912,24.3334,56600.0
2012-11-05 11:50:00,28.84,28.88,28.75,28.75,130600.0,24.3334,24.3671,24.2575,24.2575,130600.0
2012-11-05 12:00:00,28.75,28.82,28.74,28.82,92200.0,24.2575,24.3165,24.249,24.3165,92200.0
2012-11-05 12:10:00,28.82,28.86,28.81,28.83,55800.0,24.3165,24.3503,24.3081,24.325,55800.0
2012-11-05 12:20:00,28.83,28.84,28.82,28.84,34000.0,24.325,24.3334,24.3165,24.3334,34000.0
2012-11-05 12:30:00,28.84,28.85,28.8,28.81,54600.0,24.3334,24.3418,24.2996,24.3081,54600.0
2012-11-05 12:40:00,28.81,28.83,28.79,28.82,51800.0,24.3081,24.325,24.2912,24.3165,51800.0
2012-11-05 12:50:00,28.82,28.86,28.81,28.85,55600.0,24.3165,24.3503,24.3081,24.3418,55600.0
2012-11-05 13:00:00,28.85,28.88,28.84,28.87,51400.0,24.3418,24.3671,24.3334,24.3587,51400.0
2012-11-05 13:10:00,28.88,28.9,28.86,28.89,79400.0,24.3671,24.384,24.3503,24.3756,79400.0
2012-11-05 13:20:00,28.89,28.92,28.89,28.9,110400.0,24.3756,24.4009,24.3756,24.384,110400.0
2012-11-05 13:30:00,28.9,28.94,28.9,28.94,62400.0,24.384,24.4178,24.384,24.4178,62400.0
2012-11-05 13:40:00,28.93,28.96,28.9,28.92,143400.0,24.4093,24.4346,24.384,24.4009,143400.0
2012-11-05 13:50:00,28.92,28.96,28.92,28.95,61800.0,24.4009,24.4346,24.4009,24.4262,61800.0
2012-11-05 14:00:00,28.95,28.98,28.93,28.94,92400.0,24.4262,24.4515,24.4093,24.4178,92400.0
2012-11-05 14:10:00,28.93,28.95,28.89,28.9,71200.0,24.4093,24.4262,24.3756,24.384,71200.0
2012-11-05 14:20:00,28.89,28.96,28.89,28.95,139400.0,24.3756,24.4346,24.3756,24.4262,139400.0
2012-11-05 14:30:00,28.94,28.95,28.86,28.86,110200.0,24.4178,24.4262,24.3503,24.3503,110200.0
2012-11-05 14:40:00,28.86,28.89,28.86,28.88,82000.0,24.3503,24.3756,24.3503,24.3671,82000.0
2012-11-05 14:50:00,28.87,28.91,28.86,28.9,56800.0,24.3587,24.3925,24.3503,24.384,56800.0
2012-11-05 15:00:00,28.89,28.92,28.89,28.9,75200.0,24.3756,24.4009,24.3756,24.384,75200.0
2012-11-05 15:10:00,28.9,28.91,28.86,28.91,69600.0,24.384,24.3925,24.3503,24.3925,69600.0
2012-11-05 15:20:00,28.91,28.92,28.91,28.92,93400.0,24.3925,24.4009,24.3925,24.4009,93400.0
2012-11-05 15:30:00,28.92,28.95,28.91,28.94,128000.0,24.4009,24.4262,24.3925,24.4178,128000.0
2012-11-05 15:40:00,28.95,28.98,28.93,28.95,136000.0,24.4262,24.4515,24.4093,24.4262,136000.0
2012-11-05 15:50:00,28.94,28.95,28.92,28.92,194800.0,24.4178,24.4262,24.4009,24.4009,194800.0
2012-11-06 09:30:00,28.88,28.93,28.71,28.83,121800.0,24.3671,24.4093,24.2237,24.325,121800.0
2012-11-06 09:40:00,28.83,28.86,28.72,28.74,97600.0,24.325,24.3503,24.2321,24.249,97600.0
2012-11-06 09:50:00,28.73,28.75,28.67,28.68,102400.0,24.2406,24.2575,24.19,24.1984,102400.0
2012-11-06 10:00:00,28.68,28.71,28.64,28.66,131200.0,24.1984,24.2237,24.1646,24.1815,131200.0
2012-11-06 10:10:00,28.65,28.7,28.64,28.7,53400.0,24.1731,24.2153,24.1646,24.2153,53400.0
2012-11-06 10:20:00,28.7,28.71,28.67,28.68,68800.0,24.2153,24.2237,24.19,24.1984,68800.0
2012-11-06 10:30:00,28.69,28.71,28.66,28.71,39000.0,24.2068,24.2237,24.1815,24.2237,39000.0
2012-11-06 10:40:00,28.71,28.71,28.66,28.7,79000.0,24.2237,24.2237,24.1815,24.2153,79000.0
2012-11-06 10:50:00,28.7,28.7,28.63,28.65,67600.0,24.2153,24.2153,24.1562,24.1731,67600.0
2012-11-06 11:00:00,28.64,28.71,28.64,28.71,49000.0,24.1646,24.2237,24.1646,24.2237,49000.0
2012-11-06 11:10:00,28.72,28.77,28.72,28.77,38400.0,24.2321,24.2743,24.2321,24.2743,38400.0
2012-11-06 11:20:00,28.77,28.77,28.7,28.71,44800.0,24.2743,24.2743,24.2153,24.2237,44800.0
2012-11-06 11:30:00,28.7,28.78,28.68,28.75,67000.0,24.2153,24.2828,24.1984,24.2575,67000.0
2012-11-06 11:40:00,28.75,28.82,28.72,28.79,92400.0,24.2575,24.3165,24.2321,24.2912,92400.0
2012-11-06 11:50:00,28.79,28.83,28.76,28.79,62200.0,24.2912,24.325,24.2659,24.2912,62200.0
2012-11-06 12:00:00,28.8,28.86,28.79,28.82,140800.0,24.2996,24.3503,24.2912,24.3165,140800.0
2012-11-06 12:10:00,28.83,28.83,28.67,28.76,262000.0,24.325,24.325,24.19,24.2659,262000.0
2012-11-06 12:20:00,28.75,28.86,28.75,28.86,78000.0,24.2575,24.3503,24.2575,24.3503,78000.0
2012-11-06 12:30:00,28.86,28.93,28.86,28.93,95400.0,24.3503,24.4093,24.3503,24.4093,95400.0
2012-11-06 12:40:00,28.93,28.94,28.81,28.83,214800.0,24.4093,24.4178,24.3081,24.325,214800.0
2012-11-06 12:50:00,28.84,28.84,28.78,28.78,55000.0,24.3334,24.3334,24.2828,24.2828,55000.0
2012-11-06 13:00:00,28.79,28.79,28.7,28.71,58000.0,24.2912,24.2912,24.2153,24.2237,58000.0
2012-11-06 13:10:00,28.71,28.86,28.64,28.86,148200.0,24.2237,24.3503,24.1646,24.3503,148200.0
2012-11-06 13:20:00,28.85,28.86,28.78,28.84,26000.0,24.3418,24.3503,24.2828,24.3334,26000.0
2012-11-06 13:30:00,28.85,28.93,28.84,28.92,30400.0,24.3418,24.4093,24.3334,24.4009,30400.0
2012-11-06 13:40:00,28.9,28.91,28.86,28.9,26000.0,24.384,24.3925,24.3503,24.384,26000.0
2012-11-06 13:50:00,28.91,28.91,28.78,28.78,52400.0,24.3925,24.3925,24.2828,24.2828,52400.0
2012-11-06 14:00:00,28.78,28.8,28.75,28.75,74000.0,24.2828,24.2996,24.2575,24.2575,74000.0
2012-11-06 14:10:00,28.75,28.75,28.7,28.7,58600.0,24.2575,24.2575,24.2153,24.2153,58600.0
2012-11-06 14:20:00,28.7,28.73,28.7,28.71,38200.0,24.2153,24.2406,24.2153,24.2237,38200.0
2012-11-06 14:30:00,28.72,28.78,28.71,28.75,68200.0,24.2321,24.2828,24.2237,24.2575,68200.0
2012-11-06 14:40:00,28.75,28.75,28.68,28.69,55600.0,24.2575,24.2575,24.1984,24.2068,55600.0
2012-11-06 14:50:00,28.68,28.7,28.63,28.69,52400.0,24.1984,24.2153,24.1562,24.2068,52400.0
2012-11-06 15:00:00,28.68,28.69,28.64,28.64,65400.0,24.1984,24.2068,24.1646,24.1646,65400.0
2012-11-06 15:10:00,28.64,28.65,28.61,28.61,84000.0,24.1646,24.1731,24.1393,24.1393,84000.0
2012-11-06 15:20:00,28.62,28.63,28.58,28.61,117400.0,24.1478,24.1562,24.114,24.1393,117400.0
2012-11-06 15:30:00,28.6,28.63,28.59,28.63,151000.0,24.1309,24.1562,24.1225,24.1562,151000.0
2012-11-06 15:40:00,28.63,28.63,28.57,28.59,221000.0,24.1562,24.1562,24.1056,24.1225,221000.0
2012-11-06 15:50:00,28.59,28.69,28.59,28.68,369000.0,24.1225,24.2068,24.1225,24.1984,369000.0
2012-11-07 09:30:00,28.41,28.48,28.26,28.4,193400.0,23.9706,24.0297,23.844,23.9622,193400.0
2012-11-07 09:40:00,28.4,28.69,28.34,28.65,100000.0,23.9622,24.2068,23.9115,24.1731,100000.0
2012-11-07 09:50:00,28.64,28.66,28.53,28.59,57800.0,24.1646,24.1815,24.0718,24.1225,57800.0
2012-11-07 10:00:00,28.61,28.67,28.57,28.67,45200.0,24.1393,24.19,24.1056,24.19,45200.0
2012-11-07 10:10:00,28.68,28.71,28.41,28.43,174400.0,24.1984,24.2237,23.9706,23.9875,174400.0
2012-11-07 10:20:00,28.43,28.5,28.43,28.5,83000.0,23.9875,24.0465,23.9875,24.0465,83000.0
2012-11-07 10:30:00,28.5,28.5,28.41,28.45,69200.0,24.0465,24.0465,23.9706,24.0043,69200.0
2012-11-07 10:40:00,28.45,28.46,28.39,28.41,60600.0,24.0043,24.0128,23.9537,23.9706,60600.0
2012-11-07 10:50:00,28.41,28.41,28.26,28.27,83000.0,23.9706,23.9706,23.844,23.8525,83000.0
2012-11-07 11:00:00,28.28,28.33,28.27,28.27,51000.0,23.8609,23.9031,23.8525,23.8525,51000.0
2012-11-07 11:10:00,28.27,28.28,28.22,28.24,69600.0,23.8525,23.8609,23.8103,23.8272,69600.0
2012-11-07 11:20:00,28.24,28.25,28.14,28.17,85400.0,23.8272,23.8356,23.7428,23.7681,85400.0
2012-11-07 11:30:00,28.16,28.18,28.1,28.17,78600.0,23.7597,23.7765,23.709,23.7681,78600.0
2012-11-07 11:40:00,28.17,28.23,28.14,28.21,53600.0,23.7681,23.8187,23.7428,23.8018,53600.0
2012-11-07 11:50:00,28.22,28.29,28.2,28.27,54600.0,23.8103,23.8693,23.7934,23.8525,54600.0
2012-11-07 12:00:00,28.25,28.33,28.25,28.28,39000.0,23.8356,23.9031,23.8356,23.8609,39000.0
2012-11-07 12:10:00,28.29,28.3,28.23,28.28,63600.0,23.8693,23.8778,23.8187,23.8609,63600.0
2012-11-07 12:20:00,28.28,28.31,28.26,28.28,50200.0,23.8609,23.8862,23.844,23.8609,50200.0
2012-11-07 12:30:00,28.28,28.32,28.22,28.23,78000.0,23.8609,23.8947,23.8103,23.8187,78000.0
2012-11-07 12:40:00,28.23,28.23,28.17,28.18,54200.0,23.8187,23.8187,23.7681,23.7765,54200.0
2012-11-07 12:50:00,28.19,28.23,28.18,28.19,42000.0,23.785,23.8187,23.7765,23.785,42000.0
2012-11-07 13:00:00,28.2,28.27,28.18,28.25,41400.0,23.7934,23.8525,23.7765,23.8356,41400.0
2012-11-07 13:10:00,28.25,28.28,28.24,28.26,94000.0,23.8356,23.8609,23.8272,23.844,94000.0
2012-11-07 13:20:00,28.25,28.29,28.25,28.25,40000.0,23.8356,23.8693,23.8356,23.8356,40000.0
2012-11-07 13:30:00,28.25,28.32,28.25,28.31,27000.0,23.8356,23.8947,23.8356,23.8862,27000.0
2012-11-07 13:40:00,28.3,28.31,28.27,28.29,49800.0,23.8778,23.8862,23.8525,23.8693,49800.0
2012-11-07 13:50:00,28.29,28.32,28.27,28.31,56600.0,23.8693,23.8947,23.8525,23.8862,56600.0
2012-11-07 14:00:00,28.31,28.36,28.31,28.35,73600.0,23.8862,23.9284,23.8862,23.92,73600.0
2012-11-07 14:10:00,28.34,28.35,28.29,28.3,46000.0,23.9115,23.92,23.8693,23.8778,46000.0
2012-11-07 14:20:00,28.3,28.31,28.25,28.27,64200.0,23.8778,23.8862,23.8356,23.8525,64200.0
2012-11-07 14:30:00,28.25,28.26,28.19,28.22,82200.0,23.8356,23.844,23.785,23.8103,82200.0
2012-11-07 14:40:00,28.22,28.22,28.18,28.2,75000.0,23.8103,23.8103,23.7765,23.7934,75000.0
2012-11-07 14:50:00,28.2,28.26,28.18,28.26,53400.0,23.7934,23.844,23.7765,23.844,53400.0
2012-11-07 15:00:00,28.25,28.26,28.2,28.24,51800.0,23.8356,23.844,23.7934,23.8272,51800.0
2012-11-07 15:10:00,28.24,28.29,28.23,28.24,54400.0,23.8272,23.8693,23.8187,23.8272,54400.0
2012-11-07 15:20:00,28.24,28.29,28.23,28.28,84600.0,23.8272,23.8693,23.8187,23.8609,84600.0
2012-11-07 15:30:00,28.27,28.29,28.21,28.21,106200.0,23.8525,23.8693,23.8018,23.8018,106200.0
2012-11-07 15:40:00,28.22,28.25,28.16,28.17,144600.0,23.8103,23.8356,23.7597,23.7681,144600.0
2012-11-07 15:50:00,28.18,28.22,28.13,28.14,309400.0,23.7765,23.8103,23.7343,23.7428,309400.0
2012-11-08 09:30:00,28.05,28.16,27.89,28.15,142400.0,23.6668,23.7597,23.5318,23.7512,142400.0
2012-11-08 09:40:00,28.16,28.25,28.11,28.16,135000.0,23.7597,23.8356,23.7175,23.7597,135000.0
2012-11-08 09:50:00,28.16,28.23,28.13,28.21,77400.0,23.7597,23.8187,23.7343,23.8018,77400.0
2012-11-08 10:00:00,28.19,28.23,28.13,28.22,60200.0,23.785,23.8187,23.7343,23.8103,60200.0
2012-11-08 10:10:00,28.22,28.33,28.21,28.22,172200.0,23.8103,23.9031,23.8018,23.8103,172200.0
2012-11-08 10:20:00,28.22,28.24,28.14,28.16,56200.0,23.8103,23.8272,23.7428,23.7597,56200.0
2012-11-08 10:30:00,28.17,28.2,28.13,28.16,47400.0,23.7681,23.7934,23.7343,23.7597,47400.0
2012-11-08 10:40:00,28.16,28.2,28.1,28.14,93800.0,23.7597,23.7934,23.709,23.7428,93800.0
2012-11-08 10:50:00,28.14,28.15,28.06,28.09,66600.0,23.7428,23.7512,23.6753,23.7006,66600.0
2012-11-08 11:00:00,28.11,28.15,28.03,28.06,79600.0,23.7175,23.7512,23.65,23.6753,79600.0
2012-11-08 11:10:00,28.06,28.06,27.96,27.97,58600.0,23.6753,23.6753,23.5909,23.5993,58600.0
2012-11-08 11:20:00,27.97,28.09,27.96,28.09,31800.0,23.5993,23.7006,23.5909,23.7006,31800.0
2012-11-08 11:30:00,28.08,28.09,27.97,28.01,42400.0,23.6922,23.7006,23.5993,23.6331,42400.0
2012-11-08 11:40:00,28.02,28.07,28.02,28.04,40200.0,23.6415,23.6837,23.6415,23.6584,40200.0
2012-11-08 11:50:00,28.03,28.05,27.98,28.0,41400.0,23.65,23.6668,23.6078,23.6247,41400.0
2012-11-08 12:00:00,28.0,28.02,27.92,27.92,36200.0,23.6247,23.6415,23.5572,23.5572,36200.0
2012-11-08 12:10:00,27.92,27.95,27.86,27.9,56200.0,23.5572,23.5825,23.5065,23.5403,56200.0
2012-11-08 12:20:00,27.9,27.96,27.9,27.9,94800.0,23.5403,23.5909,23.5403,23.5403,94800.0
2012-11-08 12:30:00,27.89,27.91,27.81,27.85,52600.0,23.5318,23.5487,23.4643,23.4981,52600.0
2012-11-08 12:40:00,27.86,27.88,27.81,27.83,72400.0,23.5065,23.5234,23.4643,23.4812,72400.0
2012-11-08 12:50:00,27.83,27.86,27.8,27.85,38600.0,23.4812,23.5065,23.4559,23.4981,38600.0
2012-11-08 13:00:00,27.85,27.89,27.84,27.86,40000.0,23.4981,23.5318,23.4897,23.5065,40000.0
2012-11-08 13:10:00,27.86,27.89,27.81,27.82,70000.0,23.5065,23.5318,23.4643,23.4728,70000.0
2012-11-08 13:20:00,27.83,27.88,27.77,27.88,103000.0,23.4812,23.5234,23.4306,23.5234,103000.0
2012-11-08 13:30:00,27.86,27.92,27.85,27.91,69800.0,23.5065,23.5572,23.4981,23.5487,69800.0
2012-11-08 13:40:00,27.9,27.96,27.86,27.96,125800.0,23.5403,23.5909,23.5065,23.5909,125800.0
2012-11-08 13:50:00,27.95,27.99,27.9,27.98,207600.0,23.5825,23.6162,23.5403,23.6078,207600.0
2012-11-08 14:00:00,27.98,27.98,27.95,27.95,45800.0,23.6078,23.6078,23.5825,23.5825,45800.0
2012-11-08 14:10:00,27.95,27.99,27.94,27.95,44200.0,23.5825,23.6162,23.574,23.5825,44200.0
2012-11-08 14:20:00,27.95,27.95,27.91,27.95,36400.0,23.5825,23.5825,23.5487,23.5825,36400.0
2012-11-08 14:30:00,27.95,27.97,27.93,27.96,73400.0,23.5825,23.5993,23.5656,23.5909,73400.0
2012-11-08 14:40:00,27.95,27.99,27.93,27.99,60800.0,23.5825,23.6162,23.5656,23.6162,60800.0
2012-11-08 14:50:00,27.99,28.02,27.97,28.0,68200.0,23.6162,23.6415,23.5993,23.6247,68200.0
2012-11-08 15:00:00,27.99,27.99,27.81,27.82,187800.0,23.6162,23.6162,23.4643,23.4728,187800.0
2012-11-08 15:10:00,27.82,27.92,27.81,27.91,150200.0,23.4728,23.5572,23.4643,23.5487,150200.0
2012-11-08 15:20:00,27.91,27.92,27.88,27.91,69200.0,23.5487,23.5572,23.5234,23.5487,69200.0
2012-11-08 15:30:00,27.9,27.92,27.88,27.91,86400.0,23.5403,23.5572,23.5234,23.5487,86400.0
2012-11-08 15:40:00,27.91,27.93,27.86,27.86,117000.0,23.5487,23.5656,23.5065,23.5065,117000.0
2012-11-08 15:50:00,27.86,27.91,27.82,27.84,269400.0,23.5065,23.5487,23.4728,23.4897,269400.0
2012-11-09 09:30:00,27.71,27.86,27.56,27.75,156200.0,23.38,23.5065,23.2534,23.4137,156200.0
2012-11-09 09:40:00,27.77,27.83,27.68,27.71,137200.0,23.4306,23.4812,23.3547,23.38,137200.0
2012-11-09 09:50:00,27.7,27.71,27.53,27.64,150400.0,23.3715,23.38,23.2281,23.3209,150400.0
2012-11-09 10:00:00,27.61,27.75,27.61,27.75,65400.0,23.2956,23.4137,23.2956,23.4137,65400.0
2012-11-09 10:10:00,27.75,27.75,27.56,27.58,59400.0,23.4137,23.4137,23.2534,23.2703,59400.0
2012-11-09 10:20:00,27.58,27.66,27.57,27.6,121600.0,23.2703,23.3378,23.2618,23.2872,121600.0
2012-11-09 10:30:00,27.6,27.68,27.59,27.6,91600.0,23.2872,23.3547,23.2787,23.2872,91600.0
2012-11-09 10:40:00,27.6,27.68,27.6,27.65,90800.0,23.2872,23.3547,23.2872,23.3293,90800.0
2012-11-09 10:50:00,27.64,27.69,27.62,27.64,76000.0,23.3209,23.3631,23.304,23.3209,76000.0
2012-11-09 11:00:00,27.63,27.65,27.57,27.58,105000.0,23.3125,23.3293,23.2618,23.2703,105000.0
2012-11-09 11:10:00,27.58,27.68,27.58,27.68,140000.0,23.2703,23.3547,23.2703,23.3547,140000.0
2012-11-09 11:20:00,27.68,27.68,27.57,27.59,64400.0,23.3547,23.3547,23.2618,23.2787,64400.0
2012-11-09 11:30:00,27.59,27.63,27.55,27.6,152800.0,23.2787,23.3125,23.245,23.2872,152800.0
2012-11-09 11:40:00,27.6,27.63,27.54,27.63,181600.0,23.2872,23.3125,23.2365,23.3125,181600.0
2012-11-09 11:50:00,27.63,27.68,27.62,27.63,141000.0,23.3125,23.3547,23.304,23.3125,141000.0
2012-11-09 12:00:00,27.64,27.71,27.63,27.7,173200.0,23.3209,23.38,23.3125,23.3715,173200.0
2012-11-09 12:10:00,27.7,27.73,27.67,27.71,82000.0,23.3715,23.3968,23.3462,23.38,82000.0
2012-11-09 12:20:00,27.71,27.72,27.67,27.68,99400.0,23.38,23.3884,23.3462,23.3547,99400.0
2012-11-09 12:30:00,27.68,27.81,27.68,27.75,145800.0,23.3547,23.4643,23.3547,23.4137,145800.0
2012-11-09 12:40:00,27.75,27.75,27.67,27.68,75200.0,23.4137,23.4137,23.3462,23.3547,75200.0
2012-11-09 12:50:00,27.68,27.73,27.68,27.71,60000.0,23.3547,23.3968,23.3547,23.38,60000.0
2012-11-09 13:00:00,27.72,27.77,27.69,27.72,84400.0,23.3884,23.4306,23.3631,23.3884,84400.0
2012-11-09 13:10:00,27.71,27.71,27.61,27.64,62800.0,23.38,23.38,23.2956,23.3209,62800.0
2012-11-09 13:20:00,27.63,27.63,27.45,27.47,166000.0,23.3125,23.3125,23.1606,23.1775,166000.0
2012-11-09 13:30:00,27.46,27.52,27.41,27.48,145600.0,23.169,23.2197,23.1269,23.1859,145600.0
2012-11-09 13:40:00,27.47,27.54,27.42,27.52,111800.0,23.1775,23.2365,23.1353,23.2197,111800.0
2012-11-09 13:50:00,27.52,27.59,27.52,27.59,79600.0,23.2197,23.2787,23.2197,23.2787,79600.0
2012-11-09 14:00:00,27.58,27.61,27.57,27.57,72000.0,23.2703,23.2956,23.2618,23.2618,72000.0
2012-11-09 14:10:00,27.58,27.62,27.58,27.61,136400.0,23.2703,23.304,23.2703,23.2956,136400.0
2012-11-09 14:20:00,27.61,27.68,27.61,27.68,42800.0,23.2956,23.3547,23.2956,23.3547,42800.0
2012-11-09 14:30:00,27.68,27.72,27.66,27.7,69000.0,23.3547,23.3884,23.3378,23.3715,69000.0
2012-11-09 14:40:00,27.7,27.7,27.62,27.65,59400.0,23.3715,23.3715,23.304,23.3293,59400.0
2012-11-09 14:50:00,27.65,27.68,27.62,27.66,75000.0,23.3293,23.3547,23.304,23.3378,75000.0
2012-11-09 15:00:00,27.66,27.67,27.57,27.61,66800.0,23.3378,23.3462,23.2618,23.2956,66800.0
2012-11-09 15:10:00,27.61,27.64,27.59,27.62,67400.0,23.2956,23.3209,23.2787,23.304,67400.0
2012-11-09 15:20:00,27.63,27.68,27.61,27.67,63800.0,23.3125,23.3547,23.2956,23.3462,63800.0
2012-11-09 15:30:00,27.67,27.68,27.61,27.63,110800.0,23.3462,23.3547,23.2956,23.3125,110800.0
2012-11-09 15:40:00,27.64,27.68,27.63,27.68,168400.0,23.3209,23.3547,23.3125,23.3547,168400.0
2012-11-09 15:50:00,27.67,27.68,27.61,27.61,279000.0,23.3462,23.3547,23.2956,23.2956,279000.0
2012-11-12 09:30:00,27.63,27.73,27.52,27.58,171200.0,23.3125,23.3968,23.2197,23.2703,171200.0
2012-11-12 09:40:00,27.58,27.64,27.55,27.63,122000.0,23.2703,23.3209,23.245,23.3125,122000.0
2012-11-12 09:50:00,27.62,27.66,27.58,27.59,55800.0,23.304,23.3378,23.2703,23.2787,55800.0
2012-11-12 10:00:00,27.58,27.6,27.54,27.55,52200.0,23.2703,23.2872,23.2365,23.245,52200.0
2012-11-12 10:10:00,27.55,27.56,27.5,27.54,92200.0,23.245,23.2534,23.2028,23.2365,92200.0
2012-11-12 10:20:00,27.54,27.6,27.51,27.56,146200.0,23.2365,23.2872,23.2112,23.2534,146200.0
2012-11-12 10:30:00,27.55,27.65,27.55,27.65,177000.0,23.245,23.3293,23.245,23.3293,177000.0
2012-11-12 10:40:00,27.65,27.66,27.49,27.53,93000.0,23.3293,23.3378,23.1944,23.2281,93000.0
2012-11-12 10:50:00,27.52,27.54,27.48,27.54,65600.0,23.2197,23.2365,23.1859,23.2365,65600.0
2012-11-12 11:00:00,27.53,27.65,27.51,27.64,158000.0,23.2281,23.3293,23.2112,23.3209,158000.0
2012-11-12 11:10:00,27.64,27.66,27.52,27.53,123600.0,23.3209,23.3378,23.2197,23.2281,123600.0
2012-11-12 11:20:00,27.52,27.53,27.49,27.53,71000.0,23.2197,23.2281,23.1944,23.2281,71000.0
2012-11-12 11:30:00,27.53,27.58,27.52,27.57,42400.0,23.2281,23.2703,23.2197,23.2618,42400.0
2012-11-12 11:40:00,27.56,27.6,27.54,27.58,58600.0,23.2534,23.2872,23.2365,23.2703,58600.0
2012-11-12 11:50:00,27.59,27.61,27.59,27.6,57800.0,23.2787,23.2956,23.2787,23.2872,57800.0
2012-11-12 12:00:00,27.6,27.63,27.6,27.62,46800.0,23.2872,23.3125,23.2872,23.304,46800.0
2012-11-12 12:10:00,27.63,27.65,27.61,27.63,39800.0,23.3125,23.3293,23.2956,23.3125,39800.0
2012-11-12 12:20:00,27.63,27.64,27.61,27.61,41600.0,23.3125,23.3209,23.2956,23.2956,41600.0
2012-11-12 12:30:00,27.61,27.65,27.61,27.63,62600.0,23.2956,23.3293,23.2956,23.3125,62600.0
2012-11-12 12:40:00,27.63,27.64,27.63,27.64,42400.0,23.3125,23.3209,23.3125,23.3209,42400.0
2012-11-12 12:50:00,27.64,27.67,27.63,27.67,31000.0,23.3209,23.3462,23.3125,23.3462,31000.0
2012-11-12 13:00:00,27.66,27.68,27.65,27.67,60800.0,23.3378,23.3547,23.3293,23.3462,60800.0
2012-11-12 13:10:00,27.67,27.69,27.65,27.68,39600.0,23.3462,23.3631,23.3293,23.3547,39600.0
2012-11-12 13:20:00,27.68,27.71,27.67,27.68,43400.0,23.3547,23.38,23.3462,23.3547,43400.0
2012-11-12 13:30:00,27.68,27.7,27.61,27.61,33400.0,23.3547,23.3715,23.2956,23.2956,33400.0
2012-11-12 13:40:00,27.61,27.61,27.58,27.58,52000.0,23.2956,23.2956,23.2703,23.2703,52000.0
2012-11-12 13:50:00,27.58,27.61,27.58,27.6,76600.0,23.2703,23.2956,23.2703,23.2872,76600.0
2012-11-12 14:00:00,27.6,27.6,27.57,27.57,50000.0,23.2872,23.2872,23.2618,23.2618,50000.0
2012-11-12 14:10:00,27.57,27.57,27.53,27.54,105600.0,23.2618,23.2618,23.2281,23.2365,105600.0
2012-11-12 14:20:00,27.54,27.64,27.54,27.61,205600.0,23.2365,23.3209,23.2365,23.2956,205600.0
2012-11-12 14:30:00,27.62,27.64,27.6,27.61,78600.0,23.304,23.3209,23.2872,23.2956,78600.0
2012-11-12 14:40:00,27.6,27.63,27.6,27.63,115800.0,23.2872,23.3125,23.2872,23.3125,115800.0
2012-11-12 14:50:00,27.62,27.65,27.61,27.63,88000.0,23.304,23.3293,23.2956,23.3125,88000.0
2012-11-12 15:00:00,27.63,27.65,27.63,27.63,67600.0,23.3125,23.3293,23.3125,23.3125,67600.0
2012-11-12 15:10:00,27.63,27.64,27.61,27.61,97400.0,23.3125,23.3209,23.2956,23.2956,97400.0
2012-11-12 15:20:00,27.61,27.64,27.61,27.61,128000.0,23.2956,23.3209,23.2956,23.2956,128000.0
2012-11-12 15:30:00,27.61,27.61,27.59,27.6,100400.0,23.2956,23.2956,23.2787,23.2872,100400.0
2012-11-12 15:40:00,27.6,27.61,27.58,27.59,124600.0,23.2872,23.2956,23.2703,23.2787,124600.0
2012-11-12 15:50:00,27.59,27.61,27.57,27.59,257800.0,23.2787,23.2956,23.2618,23.2787,257800.0
2012-11-13 09:30:00,27.57,27.7,27.53,27.7,188400.0,23.2618,23.3715,23.2281,23.3715,188400.0
2012-11-13 09:40:00,27.68,27.92,27.67,27.82,203000.0,23.3547,23.5572,23.3462,23.4728,203000.0
2012-11-13 09:50:00,27.84,27.98,27.74,27.74,139600.0,23.4897,23.6078,23.4053,23.4053,139600.0
2012-11-13 10:00:00,27.73,27.84,27.68,27.84,112400.0,23.3968,23.4897,23.3547,23.4897,112400.0
2012-11-13 10:10:00,27.84,27.97,27.82,27.88,194600.0,23.4897,23.5993,23.4728,23.5234,194600.0
2012-11-13 10:20:00,27.88,27.97,27.86,27.9,118400.0,23.5234,23.5993,23.5065,23.5403,118400.0
2012-11-13 10:30:00,27.89,28.09,27.89,28.08,158200.0,23.5318,23.7006,23.5318,23.6922,158200.0
2012-11-13 10:40:00,28.08,28.09,27.95,27.98,187200.0,23.6922,23.7006,23.5825,23.6078,187200.0
2012-11-13 10:50:00,27.98,28.14,27.98,28.13,116800.0,23.6078,23.7428,23.6078,23.7343,116800.0
2012-11-13 11:00:00,28.12,28.17,28.08,28.1,152400.0,23.7259,23.7681,23.6922,23.709,152400.0
2012-11-13 11:10:00,28.09,28.14,28.06,28.09,135000.0,23.7006,23.7428,23.6753,23.7006,135000.0
2012-11-13 11:20:00,28.09,28.15,28.09,28.11,84000.0,23.7006,23.7512,23.7006,23.7175,84000.0
2012-11-13 11:30:00,28.1,28.17,28.09,28.16,114600.0,23.709,23.7681,23.7006,23.7597,114600.0
2012-11-13 11:40:00,28.16,28.44,28.15,28.33,317800.0,23.7597,23.9959,23.7512,23.9031,317800.0
2012-11-13 11:50:00,28.33,28.34,28.25,28.32,175800.0,23.9031,23.9115,23.8356,23.8947,175800.0
2012-11-13 12:00:00,28.31,28.36,28.22,28.22,143400.0,23.8862,23.9284,23.8103,23.8103,143400.0
2012-11-13 12:10:00,28.23,28.35,28.22,28.27,123800.0,23.8187,23.92,23.8103,23.8525,123800.0
2012-11-13 12:20:00,28.27,28.41,28.25,28.36,95200.0,23.8525,23.9706,23.8356,23.9284,95200.0
2012-11-13 12:30:00,28.36,28.36,28.24,28.27,84000.0,23.9284,23.9284,23.8272,23.8525,84000.0
2012-11-13 12:40:00,28.28,28.31,28.25,28.3,53400.0,23.8609,23.8862,23.8356,23.8778,53400.0
2012-11-13 12:50:00,28.3,28.33,28.27,28.31,60400.0,23.8778,23.9031,23.8525,23.8862,60400.0
2012-11-13 13:00:00,28.31,28.35,28.27,28.35,84400.0,23.8862,23.92,23.8525,23.92,84400.0
2012-11-13 13:10:00,28.34,28.5,28.33,28.44,128600.0,23.9115,24.0465,23.9031,23.9959,128600.0
2012-11-13 13:20:00,28.43,28.47,28.36,28.38,122800.0,23.9875,24.0212,23.9284,23.9453,122800.0
2012-11-13 13:30:00,28.39,28.43,28.36,28.38,114000.0,23.9537,23.9875,23.9284,23.9453,114000.0
2012-11-13 13:40:00,28.37,28.42,28.36,28.39,91600.0,23.9368,23.979,23.9284,23.9537,91600.0
2012-11-13 13:50:00,28.39,28.49,28.39,28.48,162600.0,23.9537,24.0381,23.9537,24.0297,162600.0
2012-11-13 14:00:00,28.47,28.52,28.42,28.43,125000.0,24.0212,24.0634,23.979,23.9875,125000.0
2012-11-13 14:10:00,28.44,28.44,28.36,28.41,121000.0,23.9959,23.9959,23.9284,23.9706,121000.0
2012-11-13 14:20:00,28.41,28.49,28.41,28.48,153000.0,23.9706,24.0381,23.9706,24.0297,153000.0
2012-11-13 14:30:00,28.48,28.49,28.41,28.44,136600.0,24.0297,24.0381,23.9706,23.9959,136600.0
2012-11-13 14:40:00,28.45,28.49,28.44,28.47,137600.0,24.0043,24.0381,23.9959,24.0212,137600.0
2012-11-13 14:50:00,28.47,28.49,28.4,28.46,112800.0,24.0212,24.0381,23.9622,24.0128,112800.0
2012-11-13 15:00:00,28.46,28.49,28.43,28.44,161000.0,24.0128,24.0381,23.9875,23.9959,161000.0
2012-11-13 15:10:00,28.44,28.46,28.4,28.41,211800.0,23.9959,24.0128,23.9622,23.9706,211800.0
2012-11-13 15:20:00,28.42,28.42,28.29,28.29,234600.0,23.979,23.979,23.8693,23.8693,234600.0
2012-11-13 15:30:00,28.3,28.33,28.28,28.3,267400.0,23.8778,23.9031,23.8609,23.8778,267400.0
2012-11-13 15:40:00,28.3,28.4,28.26,28.39,360200.0,23.8778,23.9622,23.844,23.9537,360200.0
2012-11-13 15:50:00,28.39,28.39,28.25,28.27,661200.0,23.9537,23.9537,23.8356,23.8525,661200.0
2012-11-14 09:30:00,28.4,28.48,28.11,28.13,276400.0,23.9622,24.0297,23.7175,23.7343,276400.0
2012-11-14 09:40:00,28.13,28.18,28.06,28.18,101600.0,23.7343,23.7765,23.6753,23.7765,101600.0
2012-11-14 09:50:00,28.16,28.17,27.93,27.93,137000.0,23.7597,23.7681,23.5656,23.5656,137000.0
2012-11-14 10:00:00,27.95,28.05,27.9,27.99,167800.0,23.5825,23.6668,23.5403,23.6162,167800.0
2012-11-14 10:10:00,27.98,28.03,27.89,28.02,99200.0,23.6078,23.65,23.5318,23.6415,99200.0
2012-11-14 10:20:00,28.01,28.01,27.88,27.88,99800.0,23.6331,23.6331,23.5234,23.5234,99800.0
2012-11-14 10:30:00,27.88,27.9,27.71,27.75,189600.0,23.5234,23.5403,23.38,23.4137,189600.0
2012-11-14 10:40:00,27.76,27.78,27.71,27.75,92800.0,23.4222,23.439,23.38,23.4137,92800.0
2012-11-14 10:50:00,27.75,27.78,27.74,27.75,181000.0,23.4137,23.439,23.4053,23.4137,181000.0
2012-11-14 11:00:00,27.75,27.78,27.73,27.78,136200.0,23.4137,23.439,23.3968,23.439,136200.0
2012-11-14 11:10:00,27.77,27.8,27.75,27.79,85400.0,23.4306,23.4559,23.4137,23.4475,85400.0
2012-11-14 11:20:00,27.8,27.89,27.79,27.89,84800.0,23.4559,23.5318,23.4475,23.5318,84800.0
2012-11-14 11:30:00,27.9,27.92,27.81,27.81,72600.0,23.5403,23.5572,23.4643,23.4643,72600.0
2012-11-14 11:40:00,27.81,27.92,27.8,27.92,44400.0,23.4643,23.5572,23.4559,23.5572,44400.0
2012-11-14 11:50:00,27.91,27.93,27.87,27.92,62800.0,23.5487,23.5656,23.515,23.5572,62800.0
2012-11-14 12:00:00,27.93,27.95,27.91,27.93,58800.0,23.5656,23.5825,23.5487,23.5656,58800.0
2012-11-14 12:10:00,27.92,27.92,27.8,27.82,64400.0,23.5572,23.5572,23.4559,23.4728,64400.0
2012-11-14 12:20:00,27.82,27.85,27.79,27.82,42400.0,23.4728,23.4981,23.4475,23.4728,42400.0
2012-11-14 12:30:00,27.82,27.83,27.74,27.74,42200.0,23.4728,23.4812,23.4053,23.4053,42200.0
2012-11-14 12:40:00,27.75,27.8,27.74,27.77,62800.0,23.4137,23.4559,23.4053,23.4306,62800.0
2012-11-14 12:50:00,27.76,27.85,27.76,27.82,55800.0,23.4222,23.4981,23.4222,23.4728,55800.0
2012-11-14 13:00:00,27.82,27.83,27.77,27.78,48400.0,23.4728,23.4812,23.4306,23.439,48400.0
2012-11-14 13:10:00,27.78,27.83,27.77,27.83,61400.0,23.439,23.4812,23.4306,23.4812,61400.0
2012-11-14 13:20:00,27.84,27.86,27.81,27.84,83600.0,23.4897,23.5065,23.4643,23.4897,83600.0
2012-11-14 13:30:00,27.84,27.88,27.81,27.81,65600.0,23.4897,23.5234,23.4643,23.4643,65600.0
2012-11-14 13:40:00,27.81,27.82,27.74,27.75,104400.0,23.4643,23.4728,23.4053,23.4137,104400.0
2012-11-14 13:50:00,27.75,27.75,27.71,27.72,78000.0,23.4137,23.4137,23.38,23.3884,78000.0
2012-11-14 14:00:00,27.72,27.77,27.66,27.71,101000.0,23.3884,23.4306,23.3378,23.38,101000.0
2012-11-14 14:10:00,27.71,27.72,27.65,27.7,91800.0,23.38,23.3884,23.3293,23.3715,91800.0
2012-11-14 14:20:00,27.7,27.73,27.68,27.7,89600.0,23.3715,23.3968,23.3547,23.3715,89600.0
2012-11-14 14:30:00,27.7,27.75,27.69,27.74,108400.0,23.3715,23.4137,23.3631,23.4053,108400.0
2012-11-14 14:40:00,27.73,27.75,27.7,27.71,88600.0,23.3968,23.4137,23.3715,23.38,88600.0
2012-11-14 14:50:00,27.71,27.75,27.69,27.72,91400.0,23.38,23.4137,23.3631,23.3884,91400.0
2012-11-14 15:00:00,27.71,27.71,27.61,27.65,154400.0,23.38,23.38,23.2956,23.3293,154400.0
2012-11-14 15:10:00,27.65,27.65,27.6,27.61,119600.0,23.3293,23.3293,23.2872,23.2956,119600.0
2012-11-14 15:20:00,27.61,27.67,27.58,27.63,115600.0,23.2956,23.3462,23.2703,23.3125,115600.0
2012-11-14 15:30:00,27.62,27.7,27.59,27.64,173000.0,23.304,23.3715,23.2787,23.3209,173000.0
2012-11-14 15:40:00,27.65,27.65,27.56,27.61,185800.0,23.3293,23.3293,23.2534,23.2956,185800.0
2012-11-14 15:50:00,27.62,27.63,27.53,27.56,422800.0,23.304,23.3125,23.2281,23.2534,422800.0
2012-11-15 09:30:00,26.92,26.99,26.36,26.62,795400.0,22.7134,22.7725,22.2409,22.4603,795400.0
2012-11-15 09:40:00,26.63,26.79,26.22,26.42,699200.0,22.4687,22.6037,22.1228,22.2916,699200.0
2012-11-15 09:50:00,26.39,26.48,26.27,26.32,185200.0,22.2662,22.3422,22.165,22.2072,185200.0
2012-11-15 10:00:00,26.32,26.49,26.13,26.38,431200.0,22.2072,22.3506,22.0469,22.2578,431200.0
2012-11-15 10:10:00,26.37,26.51,26.33,26.38,291600.0,22.2494,22.3675,22.2156,22.2578,291600.0
2012-11-15 10:20:00,26.39,26.39,26.2,26.23,177200.0,22.2662,22.2662,22.1059,22.1312,177200.0
2012-11-15 10:30:00,26.23,26.35,26.21,26.26,180200.0,22.1312,22.2325,22.1144,22.1566,180200.0
2012-11-15 10:40:00,26.25,26.34,26.22,26.26,208600.0,22.1481,22.2241,22.1228,22.1566,208600.0
2012-11-15 10:50:00,26.27,26.33,26.16,26.23,163600.0,22.165,22.2156,22.0722,22.1312,163600.0
2012-11-15 11:00:00,26.24,26.24,26.13,26.17,313000.0,22.1397,22.1397,22.0469,22.0806,313000.0
2012-11-15 11:10:00,26.17,26.45,26.17,26.43,344600.0,22.0806,22.3169,22.0806,22.3,344600.0
2012-11-15 11:20:00,26.43,26.47,26.35,26.43,214000.0,22.3,22.3337,22.2325,22.3,214000.0
2012-11-15 11:30:00,26.42,26.79,26.37,26.75,293400.0,22.2916,22.6037,22.2494,22.57,293400.0
2012-11-15 11:40:00,26.75,26.77,26.61,26.71,255000.0,22.57,22.5869,22.4519,22.5362,255000.0
2012-11-15 11:50:00,26.7,26.9,26.68,26.86,209200.0,22.5278,22.6965,22.5109,22.6628,209200.0
2012-11-15 12:00:00,26.86,26.9,26.83,26.86,192600.0,22.6628,22.6965,22.6375,22.6628,192600.0
2012-11-15 12:10:00,26.87,26.92,26.83,26.92,253600.0,22.6712,22.7134,22.6375,22.7134,253600.0
2012-11-15 12:20:00,26.92,26.99,26.89,26.96,140400.0,22.7134,22.7725,22.6881,22.7472,140400.0
2012-11-15 12:30:00,26.96,27.1,26.96,27.05,249800.0,22.7472,22.8653,22.7472,22.8231,249800.0
2012-11-15 12:40:00,27.06,27.22,27.04,27.21,271800.0,22.8315,22.9665,22.8147,22.9581,271800.0
2012-11-15 12:50:00,27.19,27.19,27.03,27.12,315200.0,22.9412,22.9412,22.8062,22.8822,315200.0
2012-11-15 13:00:00,27.13,27.16,27.06,27.15,278000.0,22.8906,22.9159,22.8315,22.9075,278000.0
2012-11-15 13:10:00,27.14,27.18,27.09,27.14,131400.0,22.899,22.9328,22.8569,22.899,131400.0
2012-11-15 13:20:00,27.11,27.25,27.11,27.25,165800.0,22.8737,22.9919,22.8737,22.9919,165800.0
2012-11-15 13:30:00,27.25,27.33,27.22,27.28,326400.0,22.9919,23.0594,22.9665,23.0172,326400.0
2012-11-15 13:40:00,27.28,27.31,27.22,27.25,118800.0,23.0172,23.0425,22.9665,22.9919,118800.0
2012-11-15 13:50:00,27.25,27.32,27.18,27.21,226800.0,22.9919,23.0509,22.9328,22.9581,226800.0
2012-11-15 14:00:00,27.21,27.21,27.09,27.15,123800.0,22.9581,22.9581,22.8569,22.9075,123800.0
2012-11-15 14:10:00,27.14,27.19,27.11,27.17,166000.0,22.899,22.9412,22.8737,22.9244,166000.0
2012-11-15 14:20:00,27.17,27.2,27.16,27.17,119800.0,22.9244,22.9497,22.9159,22.9244,119800.0
2012-11-15 14:30:00,27.17,27.18,27.15,27.18,134800.0,22.9244,22.9328,22.9075,22.9328,134800.0
2012-11-15 14:40:00,27.18,27.19,27.14,27.16,93000.0,22.9328,22.9412,22.899,22.9159,93000.0
2012-11-15 14:50:00,27.16,27.18,27.11,27.11,155600.0,22.9159,22.9328,22.8737,22.8737,155600.0
2012-11-15 15:00:00,27.11,27.18,27.06,27.14,188800.0,22.8737,22.9328,22.8315,22.899,188800.0
2012-11-15 15:10:00,27.14,27.24,27.13,27.17,132000.0,22.899,22.9834,22.8906,22.9244,132000.0
2012-11-15 15:20:00,27.17,27.17,27.13,27.13,183400.0,22.9244,22.9244,22.8906,22.8906,183400.0
2012-11-15 15:30:00,27.13,27.15,27.08,27.14,213600.0,22.8906,22.9075,22.8484,22.899,213600.0
2012-11-15 15:40:00,27.14,27.22,27.14,27.2,186800.0,22.899,22.9665,22.899,22.9497,186800.0
2012-11-15 15:50:00,27.18,27.27,27.18,27.2,498200.0,22.9328,23.0087,22.9328,22.9497,498200.0
2012-11-16 09:30:00,26.99,27.21,26.87,26.88,662400.0,22.7725,22.9581,22.6712,22.6797,662400.0
2012-11-16 09:40:00,26.9,26.95,26.75,26.77,271400.0,22.6965,22.7387,22.57,22.5869,271400.0
2012-11-16 09:50:00,26.78,26.85,26.72,26.81,267000.0,22.5953,22.6544,22.5447,22.6206,267000.0
2012-11-16 10:00:00,26.82,26.88,26.79,26.82,323800.0,22.629,22.6797,22.6037,22.629,323800.0
2012-11-16 10:10:00,26.82,26.85,26.73,26.74,233600.0,22.629,22.6544,22.5531,22.5615,233600.0
2012-11-16 10:20:00,26.74,27.0,26.73,26.93,132200.0,22.5615,22.7809,22.5531,22.7219,132200.0
2012-11-16 10:30:00,26.93,26.95,26.79,26.8,117000.0,22.7219,22.7387,22.6037,22.6122,117000.0
2012-11-16 10:40:00,26.8,26.81,26.77,26.78,111600.0,22.6122,22.6206,22.5869,22.5953,111600.0
2012-11-16 10:50:00,26.78,26.83,26.73,26.78,145400.0,22.5953,22.6375,22.5531,22.5953,145400.0
2012-11-16 11:00:00,26.78,26.81,26.75,26.8,134000.0,22.5953,22.6206,22.57,22.6122,134000.0
2012-11-16 11:10:00,26.8,26.83,26.78,26.79,132200.0,22.6122,22.6375,22.5953,22.6037,132200.0
2012-11-16 11:20:00,26.79,26.8,26.7,26.73,101600.0,22.6037,22.6122,22.5278,22.5531,101600.0
2012-11-16 11:30:00,26.74,26.8,26.74,26.77,79800.0,22.5615,22.6122,22.5615,22.5869,79800.0
2012-11-16 11:40:00,26.77,26.96,26.76,26.93,89800.0,22.5869,22.7472,22.5784,22.7219,89800.0
2012-11-16 11:50:00,26.93,26.96,26.75,26.79,242600.0,22.7219,22.7472,22.57,22.6037,242600.0
2012-11-16 12:00:00,26.8,26.98,26.8,26.93,186600.0,22.6122,22.764,22.6122,22.7219,186600.0
2012-11-16 12:10:00,26.94,27.03,26.91,26.96,177400.0,22.7303,22.8062,22.705,22.7472,177400.0
2012-11-16 12:20:00,26.96,26.98,26.92,26.97,53800.0,22.7472,22.764,22.7134,22.7556,53800.0
2012-11-16 12:30:00,26.98,26.99,26.92,26.93,47000.0,22.764,22.7725,22.7134,22.7219,47000.0
2012-11-16 12:40:00,26.93,26.97,26.86,26.97,44600.0,22.7219,22.7556,22.6628,22.7556,44600.0
2012-11-16 12:50:00,26.97,26.97,26.91,26.93,45200.0,22.7556,22.7556,22.705,22.7219,45200.0
2012-11-16 13:00:00,26.92,26.94,26.88,26.93,49600.0,22.7134,22.7303,22.6797,22.7219,49600.0
2012-11-16 13:10:00,26.93,26.94,26.86,26.88,40400.0,22.7219,22.7303,22.6628,22.6797,40400.0
2012-11-16 13:20:00,26.89,26.92,26.86,26.87,69800.0,22.6881,22.7134,22.6628,22.6712,69800.0
2012-11-16 13:30:00,26.87,26.87,26.81,26.83,127200.0,22.6712,22.6712,22.6206,22.6375,127200.0
2012-11-16 13:40:00,26.82,26.86,26.82,26.86,52000.0,22.629,22.6628,22.629,22.6628,52000.0
2012-11-16 13:50:00,26.86,26.9,26.83,26.88,60600.0,22.6628,22.6965,22.6375,22.6797,60600.0
2012-11-16 14:00:00,26.86,26.88,26.82,26.83,94400.0,22.6628,22.6797,22.629,22.6375,94400.0
2012-11-16 14:10:00,26.83,26.86,26.79,26.79,109000.0,22.6375,22.6628,22.6037,22.6037,109000.0
2012-11-16 14:20:00,26.79,26.83,26.79,26.81,108000.0,22.6037,22.6375,22.6037,22.6206,108000.0
2012-11-16 14:30:00,26.81,26.84,26.79,26.82,78400.0,22.6206,22.6459,22.6037,22.629,78400.0
2012-11-16 14:40:00,26.82,26.85,26.8,26.83,74800.0,22.629,22.6544,22.6122,22.6375,74800.0
2012-11-16 14:50:00,26.83,26.87,26.83,26.85,57200.0,22.6375,22.6712,22.6375,22.6544,57200.0
2012-11-16 15:00:00,26.85,26.9,26.83,26.9,82800.0,22.6544,22.6965,22.6375,22.6965,82800.0
2012-11-16 15:10:00,26.9,26.95,26.88,26.92,75400.0,22.6965,22.7387,22.6797,22.7134,75400.0
2012-11-16 15:20:00,26.92,26.94,26.88,26.92,85400.0,22.7134,22.7303,22.6797,22.7134,85400.0
2012-11-16 15:30:00,26.91,26.97,26.9,26.95,138400.0,22.705,22.7556,22.6965,22.7387,138400.0
2012-11-16 15:40:00,26.95,26.95,26.88,26.89,191800.0,22.7387,22.7387,22.6797,22.6881,191800.0
2012-11-16 15:50:00,26.89,26.91,26.84,26.88,704200.0,22.6881,22.705,22.6459,22.6797,704200.0
2012-11-19 09:30:00,27.06,27.3,27.02,27.29,325600.0,22.8315,23.034,22.7978,23.0256,325600.0
2012-11-19 09:40:00,27.29,27.45,27.27,27.38,238600.0,23.0256,23.1606,23.0087,23.1015,238600.0
2012-11-19 09:50:00,27.38,27.48,27.35,27.47,170000.0,23.1015,23.1859,23.0762,23.1775,170000.0
2012-11-19 10:00:00,27.46,27.55,27.43,27.5,206400.0,23.169,23.245,23.1437,23.2028,206400.0
2012-11-19 10:10:00,27.5,27.54,27.46,27.52,164600.0,23.2028,23.2365,23.169,23.2197,164600.0
2012-11-19 10:20:00,27.51,27.54,27.48,27.52,93800.0,23.2112,23.2365,23.1859,23.2197,93800.0
2012-11-19 10:30:00,27.52,27.54,27.5,27.52,154000.0,23.2197,23.2365,23.2028,23.2197,154000.0
2012-11-19 10:40:00,27.52,27.53,27.49,27.5,118400.0,23.2197,23.2281,23.1944,23.2028,118400.0
2012-11-19 10:50:00,27.5,27.51,27.47,27.5,110800.0,23.2028,23.2112,23.1775,23.2028,110800.0
2012-11-19 11:00:00,27.5,27.52,27.46,27.51,82200.0,23.2028,23.2197,23.169,23.2112,82200.0
2012-11-19 11:10:00,27.51,27.61,27.49,27.59,153400.0,23.2112,23.2956,23.1944,23.2787,153400.0
2012-11-19 11:20:00,27.59,27.66,27.59,27.65,98600.0,23.2787,23.3378,23.2787,23.3293,98600.0
2012-11-19 11:30:00,27.66,27.66,27.59,27.6,88200.0,23.3378,23.3378,23.2787,23.2872,88200.0
2012-11-19 11:40:00,27.6,27.61,27.57,27.58,93200.0,23.2872,23.2956,23.2618,23.2703,93200.0
2012-11-19 11:50:00,27.59,27.64,27.58,27.64,125400.0,23.2787,23.3209,23.2703,23.3209,125400.0
2012-11-19 12:00:00,27.65,27.69,27.63,27.66,91600.0,23.3293,23.3631,23.3125,23.3378,91600.0
2012-11-19 12:10:00,27.66,27.7,27.64,27.7,99200.0,23.3378,23.3715,23.3209,23.3715,99200.0
2012-11-19 12:20:00,27.7,27.72,27.67,27.71,110800.0,23.3715,23.3884,23.3462,23.38,110800.0
2012-11-19 12:30:00,27.71,27.73,27.7,27.7,151200.0,23.38,23.3968,23.3715,23.3715,151200.0
2012-11-19 12:40:00,27.7,27.72,27.69,27.72,84200.0,23.3715,23.3884,23.3631,23.3884,84200.0
2012-11-19 12:50:00,27.71,27.71,27.67,27.7,77600.0,23.38,23.38,23.3462,23.3715,77600.0
2012-11-19 13:00:00,27.7,27.72,27.69,27.71,53000.0,23.3715,23.3884,23.3631,23.38,53000.0
2012-11-19 13:10:00,27.71,27.71,27.66,27.68,64400.0,23.38,23.38,23.3378,23.3547,64400.0
2012-11-19 13:20:00,27.68,27.69,27.67,27.68,49800.0,23.3547,23.3631,23.3462,23.3547,49800.0
2012-11-19 13:30:00,27.68,27.72,27.67,27.7,75400.0,23.3547,23.3884,23.3462,23.3715,75400.0
2012-11-19 13:40:00,27.71,27.71,27.68,27.7,56000.0,23.38,23.38,23.3547,23.3715,56000.0
2012-11-19 13:50:00,27.7,27.73,27.69,27.72,71800.0,23.3715,23.3968,23.3631,23.3884,71800.0
2012-11-19 14:00:00,27.72,27.73,27.71,27.71,79600.0,23.3884,23.3968,23.38,23.38,79600.0
2012-11-19 14:10:00,27.71,27.74,27.71,27.74,84400.0,23.38,23.4053,23.38,23.4053,84400.0
2012-11-19 14:20:00,27.74,27.76,27.73,27.75,77000.0,23.4053,23.4222,23.3968,23.4137,77000.0
2012-11-19 14:30:00,27.75,27.8,27.75,27.75,159600.0,23.4137,23.4559,23.4137,23.4137,159600.0
2012-11-19 14:40:00,27.75,27.77,27.74,27.75,308600.0,23.4137,23.4306,23.4053,23.4137,308600.0
2012-11-19 14:50:00,27.75,27.75,27.73,27.74,149000.0,23.4137,23.4137,23.3968,23.4053,149000.0
2012-11-19 15:00:00,27.74,27.74,27.72,27.73,148000.0,23.4053,23.4053,23.3884,23.3968,148000.0
2012-11-19 15:10:00,27.72,27.75,27.71,27.74,141600.0,23.3884,23.4137,23.38,23.4053,141600.0
2012-11-19 15:20:00,27.74,27.8,27.73,27.79,160400.0,23.4053,23.4559,23.3968,23.4475,160400.0
2012-11-19 15:30:00,27.79,27.8,27.75,27.76,278800.0,23.4475,23.4559,23.4137,23.4222,278800.0
2012-11-19 15:40:00,27.76,27.76,27.72,27.73,345200.0,23.4222,23.4222,23.3884,23.3968,345200.0
2012-11-19 15:50:00,27.73,27.78,27.72,27.77,614000.0,23.3968,23.439,23.3884,23.4306,614000.0
2012-11-20 09:30:00,27.76,27.77,27.59,27.68,126400.0,23.4222,23.4306,23.2787,23.3547,126400.0
2012-11-20 09:40:00,27.68,27.7,27.6,27.7,117400.0,23.3547,23.3715,23.2872,23.3715,117400.0
2012-11-20 09:50:00,27.7,27.86,27.68,27.78,356400.0,23.3715,23.5065,23.3547,23.439,356400.0
2012-11-20 10:00:00,27.78,27.79,27.69,27.7,106200.0,23.439,23.4475,23.3631,23.3715,106200.0
2012-11-20 10:10:00,27.7,27.8,27.67,27.79,124200.0,23.3715,23.4559,23.3462,23.4475,124200.0
2012-11-20 10:20:00,27.79,27.87,27.78,27.86,73400.0,23.4475,23.515,23.439,23.5065,73400.0
2012-11-20 10:30:00,27.86,27.91,27.84,27.89,68000.0,23.5065,23.5487,23.4897,23.5318,68000.0
2012-11-20 10:40:00,27.89,27.89,27.77,27.83,264800.0,23.5318,23.5318,23.4306,23.4812,264800.0
2012-11-20 10:50:00,27.82,27.83,27.7,27.72,74400.0,23.4728,23.4812,23.3715,23.3884,74400.0
2012-11-20 11:00:00,27.71,27.71,27.66,27.68,94800.0,23.38,23.38,23.3378,23.3547,94800.0
2012-11-20 11:10:00,27.68,27.69,27.6,27.6,68400.0,23.3547,23.3631,23.2872,23.2872,68400.0
2012-11-20 11:20:00,27.61,27.68,27.61,27.64,142800.0,23.2956,23.3547,23.2956,23.3209,142800.0
2012-11-20 11:30:00,27.65,27.66,27.59,27.59,44600.0,23.3293,23.3378,23.2787,23.2787,44600.0
2012-11-20 11:40:00,27.6,27.63,27.58,27.58,41600.0,23.2872,23.3125,23.2703,23.2703,41600.0
2012-11-20 11:50:00,27.58,27.65,27.55,27.58,57800.0,23.2703,23.3293,23.245,23.2703,57800.0
2012-11-20 12:00:00,27.59,27.63,27.55,27.57,146400.0,23.2787,23.3125,23.245,23.2618,146400.0
2012-11-20 12:10:00,27.57,27.6,27.54,27.55,72600.0,23.2618,23.2872,23.2365,23.245,72600.0
2012-11-20 12:20:00,27.55,27.6,27.52,27.56,65200.0,23.245,23.2872,23.2197,23.2534,65200.0
2012-11-20 12:30:00,27.56,27.59,27.53,27.53,45600.0,23.2534,23.2787,23.2281,23.2281,45600.0
2012-11-20 12:40:00,27.53,27.53,27.39,27.4,143600.0,23.2281,23.2281,23.11,23.1184,143600.0
2012-11-20 12:50:00,27.4,27.46,27.37,27.39,82000.0,23.1184,23.169,23.0931,23.11,82000.0
2012-11-20 13:00:00,27.39,27.39,27.31,27.32,120200.0,23.11,23.11,23.0425,23.0509,120200.0
2012-11-20 13:10:00,27.32,27.39,27.27,27.38,105800.0,23.0509,23.11,23.0087,23.1015,105800.0
2012-11-20 13:20:00,27.38,27.43,27.31,27.32,69600.0,23.1015,23.1437,23.0425,23.0509,69600.0
2012-11-20 13:30:00,27.31,27.36,27.29,27.35,48400.0,23.0425,23.0847,23.0256,23.0762,48400.0
2012-11-20 13:40:00,27.35,27.39,27.34,27.37,66600.0,23.0762,23.11,23.0678,23.0931,66600.0
2012-11-20 13:50:00,27.38,27.45,27.37,27.42,88200.0,23.1015,23.1606,23.0931,23.1353,88200.0
2012-11-20 14:00:00,27.42,27.47,27.42,27.46,66800.0,23.1353,23.1775,23.1353,23.169,66800.0
2012-11-20 14:10:00,27.46,27.5,27.46,27.49,94200.0,23.169,23.2028,23.169,23.1944,94200.0
2012-11-20 14:20:00,27.49,27.56,27.48,27.55,127000.0,23.1944,23.2534,23.1859,23.245,127000.0
2012-11-20 14:30:00,27.54,27.56,27.5,27.53,65800.0,23.2365,23.2534,23.2028,23.2281,65800.0
2012-11-20 14:40:00,27.54,27.59,27.5,27.56,98200.0,23.2365,23.2787,23.2028,23.2534,98200.0
2012-11-20 14:50:00,27.56,27.6,27.56,27.59,80600.0,23.2534,23.2872,23.2534,23.2787,80600.0
2012-11-20 15:00:00,27.6,27.68,27.6,27.67,83400.0,23.2872,23.3547,23.2872,23.3462,83400.0
2012-11-20 15:10:00,27.66,27.69,27.62,27.63,89400.0,23.3378,23.3631,23.304,23.3125,89400.0
2012-11-20 15:20:00,27.64,27.65,27.61,27.64,71400.0,23.3209,23.3293,23.2956,23.3209,71400.0
2012-11-20 15:30:00,27.64,27.67,27.64,27.64,67000.0,23.3209,23.3462,23.3209,23.3209,67000.0
2012-11-20 15:40:00,27.64,27.66,27.62,27.64,117600.0,23.3209,23.3378,23.304,23.3209,117600.0
2012-11-20 15:50:00,27.65,27.68,27.6,27.68,250600.0,23.3293,23.3547,23.2872,23.3547,250600.0
2012-11-21 09:30:00,27.74,27.9,27.68,27.89,105800.0,23.4053,23.5403,23.3547,23.5318,105800.0
2012-11-21 09:40:00,27.89,27.89,27.79,27.83,116400.0,23.5318,23.5318,23.4475,23.4812,116400.0
2012-11-21 09:50:00,27.84,27.92,27.84,27.9,105400.0,23.4897,23.5572,23.4897,23.5403,105400.0
2012-11-21 10:00:00,27.91,27.91,27.7,27.71,91800.0,23.5487,23.5487,23.3715,23.38,91800.0
2012-11-21 10:10:00,27.71,27.8,27.69,27.78,56600.0,23.38,23.4559,23.3631,23.439,56600.0
2012-11-21 10:20:00,27.78,27.79,27.68,27.75,164400.0,23.439,23.4475,23.3547,23.4137,164400.0
2012-11-21 10:30:00,27.75,27.77,27.71,27.75,112400.0,23.4137,23.4306,23.38,23.4137,112400.0
2012-11-21 10:40:00,27.75,27.8,27.74,27.77,105800.0,23.4137,23.4559,23.4053,23.4306,105800.0
2012-11-21 10:50:00,27.75,27.81,27.74,27.79,64400.0,23.4137,23.4643,23.4053,23.4475,64400.0
2012-11-21 11:00:00,27.79,27.82,27.75,27.82,56000.0,23.4475,23.4728,23.4137,23.4728,56000.0
2012-11-21 11:10:00,27.81,27.85,27.81,27.83,54200.0,23.4643,23.4981,23.4643,23.4812,54200.0
2012-11-21 11:20:00,27.84,27.84,27.8,27.84,72200.0,23.4897,23.4897,23.4559,23.4897,72200.0
2012-11-21 11:30:00,27.84,27.85,27.8,27.83,49200.0,23.4897,23.4981,23.4559,23.4812,49200.0
2012-11-21 11:40:00,27.83,27.88,27.82,27.83,46200.0,23.4812,23.5234,23.4728,23.4812,46200.0
2012-11-21 11:50:00,27.83,27.85,27.82,27.85,89000.0,23.4812,23.4981,23.4728,23.4981,89000.0
2012-11-21 12:00:00,27.85,27.9,27.83,27.86,70200.0,23.4981,23.5403,23.4812,23.5065,70200.0
2012-11-21 12:10:00,27.86,27.9,27.86,27.88,58200.0,23.5065,23.5403,23.5065,23.5234,58200.0
2012-11-21 12:20:00,27.88,27.95,27.88,27.95,59000.0,23.5234,23.5825,23.5234,23.5825,59000.0
2012-11-21 12:30:00,27.94,27.95,27.92,27.94,71400.0,23.574,23.5825,23.5572,23.574,71400.0
2012-11-21 12:40:00,27.95,27.96,27.94,27.95,65400.0,23.5825,23.5909,23.574,23.5825,65400.0
2012-11-21 12:50:00,27.95,27.95,27.88,27.88,58400.0,23.5825,23.5825,23.5234,23.5234,58400.0
2012-11-21 13:00:00,27.87,27.89,27.81,27.81,35000.0,23.515,23.5318,23.4643,23.4643,35000.0
2012-11-21 13:10:00,27.81,27.84,27.81,27.83,46600.0,23.4643,23.4897,23.4643,23.4812,46600.0
2012-11-21 13:20:00,27.84,27.87,27.83,27.83,50800.0,23.4897,23.515,23.4812,23.4812,50800.0
2012-11-21 13:30:00,27.84,27.86,27.82,27.83,33400.0,23.4897,23.5065,23.4728,23.4812,33400.0
2012-11-21 13:40:00,27.83,27.83,27.79,27.82,65600.0,23.4812,23.4812,23.4475,23.4728,65600.0
2012-11-21 13:50:00,27.81,27.83,27.81,27.83,25400.0,23.4643,23.4812,23.4643,23.4812,25400.0
2012-11-21 14:00:00,27.83,27.9,27.83,27.9,48200.0,23.4812,23.5403,23.4812,23.5403,48200.0
2012-11-21 14:10:00,27.9,27.9,27.84,27.84,27600.0,23.5403,23.5403,23.4897,23.4897,27600.0
2012-11-21 14:20:00,27.84,27.84,27.82,27.82,41800.0,23.4897,23.4897,23.4728,23.4728,41800.0
2012-11-21 14:30:00,27.82,27.84,27.8,27.8,92200.0,23.4728,23.4897,23.4559,23.4559,92200.0
2012-11-21 14:40:00,27.8,27.82,27.8,27.82,39800.0,23.4559,23.4728,23.4559,23.4728,39800.0
2012-11-21 14:50:00,27.81,27.83,27.81,27.82,136400.0,23.4643,23.4812,23.4643,23.4728,136400.0
2012-11-21 15:00:00,27.82,27.83,27.81,27.81,59600.0,23.4728,23.4812,23.4643,23.4643,59600.0
2012-11-21 15:10:00,27.82,27.83,27.81,27.82,134400.0,23.4728,23.4812,23.4643,23.4728,134400.0
2012-11-21 15:20:00,27.83,27.83,27.81,27.81,81000.0,23.4812,23.4812,23.4643,23.4643,81000.0
2012-11-21 15:30:00,27.82,27.83,27.81,27.81,122200.0,23.4728,23.4812,23.4643,23.4643,122200.0
2012-11-21 15:40:00,27.82,27.84,27.81,27.81,91000.0,23.4728,23.4897,23.4643,23.4643,91000.0
2012-11-21 15:50:00,27.81,27.83,27.79,27.8,325400.0,23.4643,23.4812,23.4475,23.4559,325400.0
2012-11-23 09:30:00,27.99,28.02,27.78,27.81,206400.0,23.6162,23.6415,23.439,23.4643,206400.0
2012-11-23 09:40:00,27.79,27.83,27.78,27.82,81600.0,23.4475,23.4812,23.439,23.4728,81600.0
2012-11-23 09:50:00,27.8,27.86,27.77,27.85,85800.0,23.4559,23.5065,23.4306,23.4981,85800.0
2012-11-23 10:00:00,27.85,27.85,27.78,27.83,96200.0,23.4981,23.4981,23.439,23.4812,96200.0
2012-11-23 10:10:00,27.83,27.89,27.83,27.85,181000.0,23.4812,23.5318,23.4812,23.4981,181000.0
2012-11-23 10:20:00,27.86,27.93,27.85,27.9,143000.0,23.5065,23.5656,23.4981,23.5403,143000.0
2012-11-23 10:30:00,27.9,27.97,27.9,27.91,124200.0,23.5403,23.5993,23.5403,23.5487,124200.0
2012-11-23 10:40:00,27.9,27.93,27.84,27.84,95400.0,23.5403,23.5656,23.4897,23.4897,95400.0
2012-11-23 10:50:00,27.84,27.85,27.8,27.81,32000.0,23.4897,23.4981,23.4559,23.4643,32000.0
2012-11-23 11:00:00,27.81,27.83,27.79,27.81,47400.0,23.4643,23.4812,23.4475,23.4643,47400.0
2012-11-23 11:10:00,27.8,27.82,27.77,27.77,43600.0,23.4559,23.4728,23.4306,23.4306,43600.0
2012-11-23 11:20:00,27.78,27.8,27.75,27.8,77800.0,23.439,23.4559,23.4137,23.4559,77800.0
2012-11-23 11:30:00,27.8,27.82,27.79,27.8,41200.0,23.4559,23.4728,23.4475,23.4559,41200.0
2012-11-23 11:40:00,27.8,27.81,27.78,27.79,44400.0,23.4559,23.4643,23.439,23.4475,44400.0
2012-11-23 11:50:00,27.79,27.82,27.79,27.81,43400.0,23.4475,23.4728,23.4475,23.4643,43400.0
2012-11-23 12:00:00,27.82,27.85,27.78,27.79,80600.0,23.4728,23.4981,23.439,23.4475,80600.0
2012-11-23 12:10:00,27.79,27.81,27.77,27.77,38800.0,23.4475,23.4643,23.4306,23.4306,38800.0
2012-11-23 12:20:00,27.77,27.78,27.75,27.77,42800.0,23.4306,23.439,23.4137,23.4306,42800.0
2012-11-23 12:30:00,27.76,27.89,27.76,27.89,123800.0,23.4222,23.5318,23.4222,23.5318,123800.0
2012-11-23 12:40:00,27.9,27.91,27.86,27.87,79200.0,23.5403,23.5487,23.5065,23.515,79200.0
2012-11-23 12:50:00,27.87,27.97,27.84,27.96,172400.0,23.515,23.5993,23.4897,23.5909,172400.0
2012-11-26 09:30:00,27.99,28.17,27.9,28.04,188000.0,23.6162,23.7681,23.5403,23.6584,188000.0
2012-11-26 09:40:00,28.05,28.28,28.0,28.27,279400.0,23.6668,23.8609,23.6247,23.8525,279400.0
2012-11-26 09:50:00,28.26,28.3,28.2,28.23,206200.0,23.844,23.8778,23.7934,23.8187,206200.0
2012-11-26 10:00:00,28.23,28.23,28.04,28.11,105800.0,23.8187,23.8187,23.6584,23.7175,105800.0
2012-11-26 10:10:00,28.11,28.15,28.04,28.09,114400.0,23.7175,23.7512,23.6584,23.7006,114400.0
2012-11-26 10:20:00,28.09,28.09,28.02,28.07,102600.0,23.7006,23.7006,23.6415,23.6837,102600.0
2012-11-26 10:30:00,28.05,28.12,28.04,28.08,157200.0,23.6668,23.7259,23.6584,23.6922,157200.0
2012-11-26 10:40:00,28.08,28.11,28.02,28.1,118000.0,23.6922,23.7175,23.6415,23.709,118000.0
2012-11-26 10:50:00,28.1,28.16,28.06,28.07,100200.0,23.709,23.7597,23.6753,23.6837,100200.0
2012-11-26 11:00:00,28.06,28.08,27.99,28.03,85400.0,23.6753,23.6922,23.6162,23.65,85400.0
2012-11-26 11:10:00,28.03,28.04,27.96,27.98,72000.0,23.65,23.6584,23.5909,23.6078,72000.0
2012-11-26 11:20:00,27.97,28.0,27.97,28.0,68800.0,23.5993,23.6247,23.5993,23.6247,68800.0
2012-11-26 11:30:00,28.0,28.11,28.0,28.11,93200.0,23.6247,23.7175,23.6247,23.7175,93200.0
2012-11-26 11:40:00,28.11,28.11,28.01,28.04,51400.0,23.7175,23.7175,23.6331,23.6584,51400.0
2012-11-26 11:50:00,28.04,28.07,28.02,28.04,37600.0,23.6584,23.6837,23.6415,23.6584,37600.0
2012-11-26 12:00:00,28.03,28.04,27.98,28.0,87000.0,23.65,23.6584,23.6078,23.6247,87000.0
2012-11-26 12:10:00,28.0,28.11,28.0,28.1,133400.0,23.6247,23.7175,23.6247,23.709,133400.0
2012-11-26 12:20:00,28.09,28.11,28.05,28.08,69600.0,23.7006,23.7175,23.6668,23.6922,69600.0
2012-11-26 12:30:00,28.09,28.1,28.03,28.09,90800.0,23.7006,23.709,23.65,23.7006,90800.0
2012-11-26 12:40:00,28.07,28.11,28.03,28.11,67800.0,23.6837,23.7175,23.65,23.7175,67800.0
2012-11-26 12:50:00,28.11,28.15,28.08,28.09,53200.0,23.7175,23.7512,23.6922,23.7006,53200.0
2012-11-26 13:00:00,28.07,28.11,28.06,28.08,63200.0,23.6837,23.7175,23.6753,23.6922,63200.0
2012-11-26 13:10:00,28.07,28.17,28.07,28.17,98200.0,23.6837,23.7681,23.6837,23.7681,98200.0
2012-11-26 13:20:00,28.17,28.2,28.13,28.19,79400.0,23.7681,23.7934,23.7343,23.785,79400.0
2012-11-26 13:30:00,28.19,28.25,28.18,28.2,103200.0,23.785,23.8356,23.7765,23.7934,103200.0
2012-11-26 13:40:00,28.19,28.21,28.15,28.18,89200.0,23.785,23.8018,23.7512,23.7765,89200.0
2012-11-26 13:50:00,28.17,28.18,28.1,28.11,98600.0,23.7681,23.7765,23.709,23.7175,98600.0
2012-11-26 14:00:00,28.11,28.17,28.07,28.16,121800.0,23.7175,23.7681,23.6837,23.7597,121800.0
2012-11-26 14:10:00,28.16,28.18,28.15,28.17,70200.0,23.7597,23.7765,23.7512,23.7681,70200.0
2012-11-26 14:20:00,28.16,28.2,28.14,28.17,247800.0,23.7597,23.7934,23.7428,23.7681,247800.0
2012-11-26 14:30:00,28.17,28.22,28.15,28.22,95000.0,23.7681,23.8103,23.7512,23.8103,95000.0
2012-11-26 14:40:00,28.22,28.23,28.2,28.22,98800.0,23.8103,23.8187,23.7934,23.8103,98800.0
2012-11-26 14:50:00,28.22,28.31,28.22,28.3,139600.0,23.8103,23.8862,23.8103,23.8778,139600.0
2012-11-26 15:00:00,28.3,28.32,28.28,28.29,147000.0,23.8778,23.8947,23.8609,23.8693,147000.0
2012-11-26 15:10:00,28.28,28.29,28.22,28.23,163800.0,23.8609,23.8693,23.8103,23.8187,163800.0
2012-11-26 15:20:00,28.22,28.28,28.21,28.25,166000.0,23.8103,23.8609,23.8018,23.8356,166000.0
2012-11-26 15:30:00,28.25,28.29,28.23,28.27,182400.0,23.8356,23.8693,23.8187,23.8525,182400.0
2012-11-26 15:40:00,28.27,28.38,28.27,28.36,371600.0,23.8525,23.9453,23.8525,23.9284,371600.0
2012-11-26 15:50:00,28.36,28.43,28.33,28.41,738000.0,23.9284,23.9875,23.9031,23.9706,738000.0
2012-11-27 09:30:00,28.74,28.84,28.56,28.61,393800.0,24.249,24.3334,24.0971,24.1393,393800.0
2012-11-27 09:40:00,28.61,28.65,28.51,28.58,458200.0,24.1393,24.1731,24.055,24.114,458200.0
2012-11-27 09:50:00,28.58,28.66,28.51,28.52,271600.0,24.114,24.1815,24.055,24.0634,271600.0
2012-11-27 10:00:00,28.51,28.6,28.35,28.59,278000.0,24.055,24.1309,23.92,24.1225,278000.0
2012-11-27 10:10:00,28.56,28.59,28.4,28.47,161000.0,24.0971,24.1225,23.9622,24.0212,161000.0
2012-11-27 10:20:00,28.46,28.49,28.38,28.39,296600.0,24.0128,24.0381,23.9453,23.9537,296600.0
2012-11-27 10:30:00,28.4,28.44,28.36,28.4,95600.0,23.9622,23.9959,23.9284,23.9622,95600.0
2012-11-27 10:40:00,28.4,28.43,28.35,28.43,127600.0,23.9622,23.9875,23.92,23.9875,127600.0
2012-11-27 10:50:00,28.42,28.43,28.38,28.41,105200.0,23.979,23.9875,23.9453,23.9706,105200.0
2012-11-27 11:00:00,28.41,28.51,28.4,28.5,105600.0,23.9706,24.055,23.9622,24.0465,105600.0
2012-11-27 11:10:00,28.5,28.53,28.46,28.48,155000.0,24.0465,24.0718,24.0128,24.0297,155000.0
2012-11-27 11:20:00,28.48,28.5,28.43,28.45,105600.0,24.0297,24.0465,23.9875,24.0043,105600.0
2012-11-27 11:30:00,28.45,28.49,28.42,28.47,98800.0,24.0043,24.0381,23.979,24.0212,98800.0
2012-11-27 11:40:00,28.46,28.49,28.43,28.48,83200.0,24.0128,24.0381,23.9875,24.0297,83200.0
2012-11-27 11:50:00,28.48,28.53,28.47,28.48,132200.0,24.0297,24.0718,24.0212,24.0297,132200.0
2012-11-27 12:00:00,28.49,28.5,28.45,28.46,81200.0,24.0381,24.0465,24.0043,24.0128,81200.0
2012-11-27 12:10:00,28.46,28.48,28.38,28.43,117600.0,24.0128,24.0297,23.9453,23.9875,117600.0
2012-11-27 12:20:00,28.43,28.43,28.38,28.39,88800.0,23.9875,23.9875,23.9453,23.9537,88800.0
2012-11-27 12:30:00,28.39,28.48,28.38,28.46,102400.0,23.9537,24.0297,23.9453,24.0128,102400.0
2012-11-27 12:40:00,28.46,28.5,28.45,28.49,79000.0,24.0128,24.0465,24.0043,24.0381,79000.0
2012-11-27 12:50:00,28.49,28.52,28.48,28.52,71800.0,24.0381,24.0634,24.0297,24.0634,71800.0
2012-11-27 13:00:00,28.5,28.54,28.49,28.53,122600.0,24.0465,24.0803,24.0381,24.0718,122600.0
2012-11-27 13:10:00,28.53,28.53,28.48,28.49,80600.0,24.0718,24.0718,24.0297,24.0381,80600.0
2012-11-27 13:20:00,28.49,28.5,28.46,28.47,54800.0,24.0381,24.0465,24.0128,24.0212,54800.0
2012-11-27 13:30:00,28.47,28.5,28.46,28.48,89400.0,24.0212,24.0465,24.0128,24.0297,89400.0
2012-11-27 13:40:00,28.48,28.5,28.46,28.49,78000.0,24.0297,24.0465,24.0128,24.0381,78000.0
2012-11-27 13:50:00,28.49,28.49,28.45,28.48,75200.0,24.0381,24.0381,24.0043,24.0297,75200.0
2012-11-27 14:00:00,28.47,28.5,28.43,28.49,97600.0,24.0212,24.0465,23.9875,24.0381,97600.0
2012-11-27 14:10:00,28.49,28.52,28.47,28.5,152200.0,24.0381,24.0634,24.0212,24.0465,152200.0
2012-11-27 14:20:00,28.5,28.51,28.41,28.43,114200.0,24.0465,24.055,23.9706,23.9875,114200.0
2012-11-27 14:30:00,28.43,28.49,28.43,28.49,199800.0,23.9875,24.0381,23.9875,24.0381,199800.0
2012-11-27 14:40:00,28.49,28.51,28.47,28.49,185400.0,24.0381,24.055,24.0212,24.0381,185400.0
2012-11-27 14:50:00,28.49,28.52,28.48,28.5,123200.0,24.0381,24.0634,24.0297,24.0465,123200.0
2012-11-27 15:00:00,28.5,28.57,28.45,28.55,217400.0,24.0465,24.1056,24.0043,24.0887,217400.0
2012-11-27 15:10:00,28.56,28.58,28.52,28.55,159600.0,24.0971,24.114,24.0634,24.0887,159600.0
2012-11-27 15:20:00,28.55,28.59,28.52,28.56,170400.0,24.0887,24.1225,24.0634,24.0971,170400.0
2012-11-27 15:30:00,28.56,28.59,28.5,28.52,219000.0,24.0971,24.1225,24.0465,24.0634,219000.0
2012-11-27 15:40:00,28.52,28.58,28.5,28.56,281600.0,24.0634,24.114,24.0465,24.0971,281600.0
2012-11-27 15:50:00,28.55,28.58,28.5,28.54,513600.0,24.0887,24.114,24.0465,24.0803,513600.0
2012-11-28 09:30:00,28.56,28.66,28.43,28.65,140600.0,24.0971,24.1815,23.9875,24.1731,140600.0
2012-11-28 09:40:00,28.66,28.69,28.47,28.49,137000.0,24.1815,24.2068,24.0212,24.0381,137000.0
2012-11-28 09:50:00,28.47,28.54,28.43,28.45,119000.0,24.0212,24.0803,23.9875,24.0043,119000.0
2012-11-28 10:00:00,28.43,28.43,28.26,28.28,238200.0,23.9875,23.9875,23.844,23.8609,238200.0
2012-11-28 10:10:00,28.28,28.4,28.28,28.4,138600.0,23.8609,23.9622,23.8609,23.9622,138600.0
2012-11-28 10:20:00,28.4,28.54,28.39,28.49,122200.0,23.9622,24.0803,23.9537,24.0381,122200.0
2012-11-28 10:30:00,28.5,28.61,28.48,28.56,106800.0,24.0465,24.1393,24.0297,24.0971,106800.0
2012-11-28 10:40:00,28.57,28.63,28.56,28.57,96400.0,24.1056,24.1562,24.0971,24.1056,96400.0
2012-11-28 10:50:00,28.56,28.61,28.52,28.54,95800.0,24.0971,24.1393,24.0634,24.0803,95800.0
2012-11-28 11:00:00,28.54,28.56,28.5,28.53,81000.0,24.0803,24.0971,24.0465,24.0718,81000.0
2012-11-28 11:10:00,28.54,28.6,28.53,28.6,61200.0,24.0803,24.1309,24.0718,24.1309,61200.0
2012-11-28 11:20:00,28.6,28.62,28.56,28.59,93600.0,24.1309,24.1478,24.0971,24.1225,93600.0
2012-11-28 11:30:00,28.59,28.6,28.53,28.54,68200.0,24.1225,24.1309,24.0718,24.0803,68200.0
2012-11-28 11:40:00,28.54,28.56,28.51,28.55,113600.0,24.0803,24.0971,24.055,24.0887,113600.0
2012-11-28 11:50:00,28.54,28.59,28.52,28.55,100800.0,24.0803,24.1225,24.0634,24.0887,100800.0
2012-11-28 12:00:00,28.55,28.56,28.5,28.53,48000.0,24.0887,24.0971,24.0465,24.0718,48000.0
2012-11-28 12:10:00,28.53,28.61,28.5,28.59,86600.0,24.0718,24.1393,24.0465,24.1225,86600.0
2012-11-28 12:20:00,28.59,28.64,28.55,28.62,90400.0,24.1225,24.1646,24.0887,24.1478,90400.0
2012-11-28 12:30:00,28.61,28.68,28.6,28.66,61800.0,24.1393,24.1984,24.1309,24.1815,61800.0
2012-11-28 12:40:00,28.66,28.68,28.63,28.63,73200.0,24.1815,24.1984,24.1562,24.1562,73200.0
2012-11-28 12:50:00,28.63,28.65,28.61,28.64,42200.0,24.1562,24.1731,24.1393,24.1646,42200.0
2012-11-28 13:00:00,28.63,28.64,28.59,28.61,50200.0,24.1562,24.1646,24.1225,24.1393,50200.0
2012-11-28 13:10:00,28.61,28.63,28.58,28.6,82600.0,24.1393,24.1562,24.114,24.1309,82600.0
2012-11-28 13:20:00,28.59,28.64,28.57,28.63,122000.0,24.1225,24.1646,24.1056,24.1562,122000.0
2012-11-28 13:30:00,28.63,28.68,28.61,28.64,60000.0,24.1562,24.1984,24.1393,24.1646,60000.0
2012-11-28 13:40:00,28.64,28.65,28.61,28.63,40800.0,24.1646,24.1731,24.1393,24.1562,40800.0
2012-11-28 13:50:00,28.63,28.66,28.61,28.65,56200.0,24.1562,24.1815,24.1393,24.1731,56200.0
2012-11-28 14:00:00,28.64,28.67,28.6,28.65,65000.0,24.1646,24.19,24.1309,24.1731,65000.0
2012-11-28 14:10:00,28.66,28.67,28.64,28.66,47200.0,24.1815,24.19,24.1646,24.1815,47200.0
2012-11-28 14:20:00,28.65,28.67,28.61,28.64,44600.0,24.1731,24.19,24.1393,24.1646,44600.0
2012-11-28 14:30:00,28.63,28.64,28.6,28.61,119400.0,24.1562,24.1646,24.1309,24.1393,119400.0
2012-11-28 14:40:00,28.61,28.62,28.58,28.59,140200.0,24.1393,24.1478,24.114,24.1225,140200.0
2012-11-28 14:50:00,28.59,28.61,28.56,28.61,121800.0,24.1225,24.1393,24.0971,24.1393,121800.0
2012-11-28 15:00:00,28.61,28.65,28.59,28.64,86000.0,24.1393,24.1731,24.1225,24.1646,86000.0
2012-11-28 15:10:00,28.65,28.73,28.64,28.7,118400.0,24.1731,24.2406,24.1646,24.2153,118400.0
2012-11-28 15:20:00,28.69,28.77,28.69,28.76,115200.0,24.2068,24.2743,24.2068,24.2659,115200.0
2012-11-28 15:30:00,28.77,28.8,28.75,28.75,127600.0,24.2743,24.2996,24.2575,24.2575,127600.0
2012-11-28 15:40:00,28.75,28.79,28.74,28.78,181200.0,24.2575,24.2912,24.249,24.2828,181200.0
2012-11-28 15:50:00,28.78,28.82,28.77,28.79,316800.0,24.2828,24.3165,24.2743,24.2912,316800.0
2012-11-29 09:30:00,28.78,28.88,28.59,28.69,241800.0,24.2828,24.3671,24.1225,24.2068,241800.0
2012-11-29 09:40:00,28.69,28.8,28.68,28.8,319600.0,24.2068,24.2996,24.1984,24.2996,319600.0
2012-11-29 09:50:00,28.81,28.89,28.73,28.88,161600.0,24.3081,24.3756,24.2406,24.3671,161600.0
2012-11-29 10:00:00,28.88,28.94,28.83,28.86,290400.0,24.3671,24.4178,24.325,24.3503,290400.0
2012-11-29 10:10:00,28.85,28.85,28.8,28.83,215800.0,24.3418,24.3418,24.2996,24.325,215800.0
2012-11-29 10:20:00,28.84,28.88,28.77,28.83,148400.0,24.3334,24.3671,24.2743,24.325,148400.0
2012-11-29 10:30:00,28.82,28.83,28.72,28.77,113600.0,24.3165,24.325,24.2321,24.2743,113600.0
2012-11-29 10:40:00,28.77,28.81,28.75,28.78,101600.0,24.2743,24.3081,24.2575,24.2828,101600.0
2012-11-29 10:50:00,28.78,28.8,28.75,28.76,89400.0,24.2828,24.2996,24.2575,24.2659,89400.0
2012-11-29 11:00:00,28.75,28.79,28.75,28.78,122400.0,24.2575,24.2912,24.2575,24.2828,122400.0
2012-11-29 11:10:00,28.79,28.79,28.77,28.78,70400.0,24.2912,24.2912,24.2743,24.2828,70400.0
2012-11-29 11:20:00,28.79,28.83,28.75,28.83,54000.0,24.2912,24.325,24.2575,24.325,54000.0
2012-11-29 11:30:00,28.84,28.85,28.77,28.81,51000.0,24.3334,24.3418,24.2743,24.3081,51000.0
2012-11-29 11:40:00,28.81,28.81,28.71,28.77,247400.0,24.3081,24.3081,24.2237,24.2743,247400.0
2012-11-29 11:50:00,28.78,28.82,28.75,28.78,60200.0,24.2828,24.3165,24.2575,24.2828,60200.0
2012-11-29 12:00:00,28.78,28.83,28.75,28.8,72400.0,24.2828,24.325,24.2575,24.2996,72400.0
2012-11-29 12:10:00,28.8,28.87,28.8,28.84,87000.0,24.2996,24.3587,24.2996,24.3334,87000.0
2012-11-29 12:20:00,28.83,28.88,28.81,28.86,56000.0,24.325,24.3671,24.3081,24.3503,56000.0
2012-11-29 12:30:00,28.86,28.89,28.82,28.83,80800.0,24.3503,24.3756,24.3165,24.325,80800.0
2012-11-29 12:40:00,28.82,28.85,28.79,28.84,51800.0,24.3165,24.3418,24.2912,24.3334,51800.0
2012-11-29 12:50:00,28.83,28.84,28.81,28.81,27600.0,24.325,24.3334,24.3081,24.3081,27600.0
2012-11-29 13:00:00,28.82,28.85,28.81,28.84,57800.0,24.3165,24.3418,24.3081,24.3334,57800.0
2012-11-29 13:10:00,28.84,28.89,28.83,28.89,72000.0,24.3334,24.3756,24.325,24.3756,72000.0
2012-11-29 13:20:00,28.9,28.9,28.83,28.85,44200.0,24.384,24.384,24.325,24.3418,44200.0
2012-11-29 13:30:00,28.85,28.88,28.84,28.85,44800.0,24.3418,24.3671,24.3334,24.3418,44800.0
2012-11-29 13:40:00,28.85,28.87,28.84,28.85,56400.0,24.3418,24.3587,24.3334,24.3418,56400.0
2012-11-29 13:50:00,28.86,28.89,28.86,28.86,68400.0,24.3503,24.3756,24.3503,24.3503,68400.0
2012-11-29 14:00:00,28.86,28.88,28.82,28.83,65600.0,24.3503,24.3671,24.3165,24.325,65600.0
2012-11-29 14:10:00,28.83,28.84,28.79,28.8,53400.0,24.325,24.3334,24.2912,24.2996,53400.0
2012-11-29 14:20:00,28.81,28.85,28.8,28.81,58800.0,24.3081,24.3418,24.2996,24.3081,58800.0
2012-11-29 14:30:00,28.81,28.86,28.81,28.86,57400.0,24.3081,24.3503,24.3081,24.3503,57400.0
2012-11-29 14:40:00,28.86,28.87,28.85,28.86,50800.0,24.3503,24.3587,24.3418,24.3503,50800.0
2012-11-29 14:50:00,28.86,28.86,28.84,28.84,46400.0,24.3503,24.3503,24.3334,24.3334,46400.0
2012-11-29 15:00:00,28.84,28.85,28.81,28.83,71000.0,24.3334,24.3418,24.3081,24.325,71000.0
2012-11-29 15:10:00,28.83,28.83,28.75,28.75,85000.0,24.325,24.325,24.2575,24.2575,85000.0
2012-11-29 15:20:00,28.75,28.78,28.71,28.75,134600.0,24.2575,24.2828,24.2237,24.2575,134600.0
2012-11-29 15:30:00,28.75,28.76,28.71,28.76,167800.0,24.2575,24.2659,24.2237,24.2659,167800.0
2012-11-29 15:40:00,28.76,28.82,28.75,28.78,194600.0,24.2659,24.3165,24.2575,24.2828,194600.0
2012-11-29 15:50:00,28.78,28.81,28.75,28.8,418000.0,24.2828,24.3081,24.2575,24.2996,418000.0
2012-11-30 09:30:00,28.81,28.85,28.66,28.67,147400.0,24.3081,24.3418,24.1815,24.19,147400.0
2012-11-30 09:40:00,28.68,28.73,28.64,28.67,79200.0,24.1984,24.2406,24.1646,24.19,79200.0
2012-11-30 09:50:00,28.67,28.73,28.66,28.67,72600.0,24.19,24.2406,24.1815,24.19,72600.0
2012-11-30 10:00:00,28.68,28.74,28.66,28.7,54200.0,24.1984,24.249,24.1815,24.2153,54200.0
2012-11-30 10:10:00,28.69,28.75,28.68,28.71,56600.0,24.2068,24.2575,24.1984,24.2237,56600.0
2012-11-30 10:20:00,28.73,28.78,28.68,28.76,58800.0,24.2406,24.2828,24.1984,24.2659,58800.0
2012-11-30 10:30:00,28.77,28.78,28.71,28.75,74600.0,24.2743,24.2828,24.2237,24.2575,74600.0
2012-11-30 10:40:00,28.74,28.77,28.66,28.68,82800.0,24.249,24.2743,24.1815,24.1984,82800.0
2012-11-30 10:50:00,28.68,28.73,28.67,28.73,50600.0,24.1984,24.2406,24.19,24.2406,50600.0
2012-11-30 11:00:00,28.72,28.73,28.65,28.65,85200.0,24.2321,24.2406,24.1731,24.1731,85200.0
2012-11-30 11:10:00,28.65,28.66,28.59,28.59,61400.0,24.1731,24.1815,24.1225,24.1225,61400.0
2012-11-30 11:20:00,28.58,28.65,28.56,28.64,70600.0,24.114,24.1731,24.0971,24.1646,70600.0
2012-11-30 11:30:00,28.64,28.64,28.54,28.57,80000.0,24.1646,24.1646,24.0803,24.1056,80000.0
2012-11-30 11:40:00,28.57,28.59,28.55,28.57,77200.0,24.1056,24.1225,24.0887,24.1056,77200.0
2012-11-30 11:50:00,28.57,28.6,28.55,28.56,108000.0,24.1056,24.1309,24.0887,24.0971,108000.0
2012-11-30 12:00:00,28.56,28.59,28.55,28.59,73800.0,24.0971,24.1225,24.0887,24.1225,73800.0
2012-11-30 12:10:00,28.6,28.65,28.58,28.61,81600.0,24.1309,24.1731,24.114,24.1393,81600.0
2012-11-30 12:20:00,28.61,28.63,28.59,28.61,80400.0,24.1393,24.1562,24.1225,24.1393,80400.0
2012-11-30 12:30:00,28.61,28.64,28.6,28.6,53200.0,24.1393,24.1646,24.1309,24.1309,53200.0
2012-11-30 12:40:00,28.61,28.64,28.57,28.61,279000.0,24.1393,24.1646,24.1056,24.1393,279000.0
2012-11-30 12:50:00,28.6,28.61,28.52,28.54,134200.0,24.1309,24.1393,24.0634,24.0803,134200.0
2012-11-30 13:00:00,28.54,28.64,28.53,28.63,51800.0,24.0803,24.1646,24.0718,24.1562,51800.0
2012-11-30 13:10:00,28.63,28.65,28.61,28.61,53000.0,24.1562,24.1731,24.1393,24.1393,53000.0
2012-11-30 13:20:00,28.62,28.69,28.62,28.63,150200.0,24.1478,24.2068,24.1478,24.1562,150200.0
2012-11-30 13:30:00,28.62,28.66,28.62,28.66,40800.0,24.1478,24.1815,24.1478,24.1815,40800.0
2012-11-30 13:40:00,28.66,28.76,28.66,28.76,50600.0,24.1815,24.2659,24.1815,24.2659,50600.0
2012-11-30 13:50:00,28.76,28.77,28.72,28.73,69200.0,24.2659,24.2743,24.2321,24.2406,69200.0
2012-11-30 14:00:00,28.73,28.77,28.72,28.75,54000.0,24.2406,24.2743,24.2321,24.2575,54000.0
2012-11-30 14:10:00,28.75,28.78,28.73,28.76,58400.0,24.2575,24.2828,24.2406,24.2659,58400.0
2012-11-30 14:20:00,28.75,28.79,28.75,28.77,42600.0,24.2575,24.2912,24.2575,24.2743,42600.0
2012-11-30 14:30:00,28.77,28.79,28.75,28.75,50400.0,24.2743,24.2912,24.2575,24.2575,50400.0
2012-11-30 14:40:00,28.75,28.75,28.71,28.72,329400.0,24.2575,24.2575,24.2237,24.2321,329400.0
2012-11-30 14:50:00,28.72,28.73,28.7,28.72,47400.0,24.2321,24.2406,24.2153,24.2321,47400.0
2012-11-30 15:00:00,28.72,28.74,28.7,28.73,138800.0,24.2321,24.249,24.2153,24.2406,138800.0
2012-11-30 15:10:00,28.73,28.75,28.71,28.75,193400.0,24.2406,24.2575,24.2237,24.2575,193400.0
2012-11-30 15:20:00,28.74,28.75,28.7,28.72,190600.0,24.249,24.2575,24.2153,24.2321,190600.0
2012-11-30 15:30:00,28.72,28.73,28.68,28.68,207400.0,24.2321,24.2406,24.1984,24.1984,207400.0
2012-11-30 15:40:00,28.68,28.73,28.67,28.73,358200.0,24.1984,24.2406,24.19,24.2406,358200.0
2012-11-30 15:50:00,28.72,28.73,28.46,28.47,2361600.0,24.2321,24.2406,24.0128,24.0212,2361600.0
2012-12-03 09:30:00,28.71,28.81,28.68,28.72,315600.0,24.2839,24.3685,24.2585,24.2923,315600.0
2012-12-03 09:40:00,28.72,28.74,28.64,28.66,144000.0,24.2923,24.3092,24.2247,24.2416,144000.0
2012-12-03 09:50:00,28.65,28.74,28.64,28.72,83200.0,24.2331,24.3092,24.2247,24.2923,83200.0
2012-12-03 10:00:00,28.72,28.72,28.61,28.68,161400.0,24.2923,24.2923,24.1993,24.2585,161400.0
2012-12-03 10:10:00,28.68,28.7,28.57,28.59,236200.0,24.2585,24.2754,24.1655,24.1824,236200.0
2012-12-03 10:20:00,28.58,28.61,28.54,28.56,93400.0,24.1739,24.1993,24.1401,24.157,93400.0
2012-12-03 10:30:00,28.56,28.6,28.53,28.59,76400.0,24.157,24.1908,24.1316,24.1824,76400.0
2012-12-03 10:40:00,28.59,28.59,28.55,28.56,105800.0,24.1824,24.1824,24.1485,24.157,105800.0
2012-12-03 10:50:00,28.56,28.58,28.41,28.46,94200.0,24.157,24.1739,24.0301,24.0724,94200.0
2012-12-03 11:00:00,28.46,28.46,28.38,28.39,129200.0,24.0724,24.0724,24.0047,24.0132,129200.0
2012-12-03 11:10:00,28.39,28.45,28.38,28.39,89000.0,24.0132,24.064,24.0047,24.0132,89000.0
2012-12-03 11:20:00,28.39,28.4,28.34,28.37,126000.0,24.0132,24.0217,23.9709,23.9963,126000.0
2012-12-03 11:30:00,28.36,28.4,28.34,28.36,77000.0,23.9878,24.0217,23.9709,23.9878,77000.0
2012-12-03 11:40:00,28.36,28.39,28.36,28.38,71600.0,23.9878,24.0132,23.9878,24.0047,71600.0
2012-12-03 11:50:00,28.38,28.39,28.36,28.38,82200.0,24.0047,24.0132,23.9878,24.0047,82200.0
2012-12-03 12:00:00,28.38,28.39,28.35,28.36,46000.0,24.0047,24.0132,23.9794,23.9878,46000.0
2012-12-03 12:10:00,28.36,28.4,28.35,28.36,47400.0,23.9878,24.0217,23.9794,23.9878,47400.0
2012-12-03 12:20:00,28.37,28.38,28.36,28.36,51800.0,23.9963,24.0047,23.9878,23.9878,51800.0
2012-12-03 12:30:00,28.36,28.38,28.36,28.37,39800.0,23.9878,24.0047,23.9878,23.9963,39800.0
2012-12-03 12:40:00,28.37,28.38,28.35,28.35,47400.0,23.9963,24.0047,23.9794,23.9794,47400.0
2012-12-03 12:50:00,28.35,28.36,28.34,28.35,48400.0,23.9794,23.9878,23.9709,23.9794,48400.0
2012-12-03 13:00:00,28.34,28.35,28.31,28.35,46600.0,23.9709,23.9794,23.9455,23.9794,46600.0
2012-12-03 13:10:00,28.35,28.36,28.34,28.36,33400.0,23.9794,23.9878,23.9709,23.9878,33400.0
2012-12-03 13:20:00,28.36,28.38,28.35,28.35,41600.0,23.9878,24.0047,23.9794,23.9794,41600.0
2012-12-03 13:30:00,28.34,28.36,28.3,28.3,51200.0,23.9709,23.9878,23.9371,23.9371,51200.0
2012-12-03 13:40:00,28.3,28.35,28.29,28.34,44800.0,23.9371,23.9794,23.9286,23.9709,44800.0
2012-12-03 13:50:00,28.34,28.35,28.33,28.34,68000.0,23.9709,23.9794,23.9625,23.9709,68000.0
2012-12-03 14:00:00,28.33,28.37,28.33,28.35,86000.0,23.9625,23.9963,23.9625,23.9794,86000.0
2012-12-03 14:10:00,28.36,28.36,28.31,28.33,113200.0,23.9878,23.9878,23.9455,23.9625,113200.0
2012-12-03 14:20:00,28.33,28.35,28.29,28.3,82400.0,23.9625,23.9794,23.9286,23.9371,82400.0
2012-12-03 14:30:00,28.3,28.32,28.28,28.28,81200.0,23.9371,23.954,23.9202,23.9202,81200.0
2012-12-03 14:40:00,28.28,28.3,28.24,28.24,94400.0,23.9202,23.9371,23.8863,23.8863,94400.0
2012-12-03 14:50:00,28.24,28.28,28.22,28.25,100400.0,23.8863,23.9202,23.8694,23.8948,100400.0
2012-12-03 15:00:00,28.26,28.3,28.21,28.23,120000.0,23.9032,23.9371,23.861,23.8779,120000.0
2012-12-03 15:10:00,28.22,28.24,28.16,28.16,167000.0,23.8694,23.8863,23.8187,23.8187,167000.0
2012-12-03 15:20:00,28.17,28.25,28.17,28.22,118800.0,23.8271,23.8948,23.8271,23.8694,118800.0
2012-12-03 15:30:00,28.22,28.24,28.18,28.19,152400.0,23.8694,23.8863,23.8356,23.844,152400.0
2012-12-03 15:40:00,28.2,28.21,28.18,28.18,318400.0,23.8525,23.861,23.8356,23.8356,318400.0
2012-12-03 15:50:00,28.18,28.23,28.17,28.22,467400.0,23.8356,23.8779,23.8271,23.8694,467400.0
2012-12-04 09:30:00,28.24,28.37,28.12,28.24,172000.0,23.8863,23.9963,23.7848,23.8863,172000.0
2012-12-04 09:40:00,28.25,28.28,28.2,28.27,132200.0,23.8948,23.9202,23.8525,23.9117,132200.0
2012-12-04 09:50:00,28.27,28.33,28.27,28.27,56200.0,23.9117,23.9625,23.9117,23.9117,56200.0
2012-12-04 10:00:00,28.27,28.31,28.22,28.31,114200.0,23.9117,23.9455,23.8694,23.9455,114200.0
2012-12-04 10:10:00,28.3,28.34,28.26,28.27,54600.0,23.9371,23.9709,23.9032,23.9117,54600.0
2012-12-04 10:20:00,28.26,28.26,28.16,28.17,34400.0,23.9032,23.9032,23.8187,23.8271,34400.0
2012-12-04 10:30:00,28.17,28.18,28.13,28.14,27800.0,23.8271,23.8356,23.7933,23.8017,27800.0
2012-12-04 10:40:00,28.13,28.21,28.13,28.2,40200.0,23.7933,23.861,23.7933,23.8525,40200.0
2012-12-04 10:50:00,28.18,28.2,28.12,28.16,79200.0,23.8356,23.8525,23.7848,23.8187,79200.0
2012-12-04 11:00:00,28.16,28.19,28.07,28.08,39400.0,23.8187,23.844,23.7425,23.751,39400.0
2012-12-04 11:10:00,28.08,28.11,28.05,28.1,46400.0,23.751,23.7764,23.7256,23.7679,46400.0
2012-12-04 11:20:00,28.11,28.11,28.02,28.02,48200.0,23.7764,23.7764,23.7002,23.7002,48200.0
2012-12-04 11:30:00,28.01,28.03,27.96,28.0,94000.0,23.6918,23.7087,23.6495,23.6833,94000.0
2012-12-04 11:40:00,28.0,28.11,28.0,28.03,56800.0,23.6833,23.7764,23.6833,23.7087,56800.0
2012-12-04 11:50:00,28.03,28.06,28.02,28.04,47400.0,23.7087,23.7341,23.7002,23.7172,47400.0
2012-12-04 12:00:00,28.05,28.06,28.02,28.02,175600.0,23.7256,23.7341,23.7002,23.7002,175600.0
2012-12-04 12:10:00,28.02,28.02,27.89,27.9,78200.0,23.7002,23.7002,23.5903,23.5987,78200.0
2012-12-04 12:20:00,27.9,28.0,27.9,27.99,118800.0,23.5987,23.6833,23.5987,23.6749,118800.0
2012-12-04 12:30:00,27.99,27.99,27.89,27.91,121400.0,23.6749,23.6749,23.5903,23.6072,121400.0
2012-12-04 12:40:00,27.9,27.92,27.85,27.85,67000.0,23.5987,23.6157,23.5565,23.5565,67000.0
2012-12-04 12:50:00,27.85,27.86,27.79,27.8,84400.0,23.5565,23.5649,23.5057,23.5142,84400.0
2012-12-04 13:00:00,27.8,27.86,27.8,27.8,94400.0,23.5142,23.5649,23.5142,23.5142,94400.0
2012-12-04 13:10:00,27.8,27.8,27.72,27.73,127200.0,23.5142,23.5142,23.4465,23.455,127200.0
2012-12-04 13:20:00,27.74,27.82,27.74,27.8,55600.0,23.4634,23.5311,23.4634,23.5142,55600.0
2012-12-04 13:30:00,27.8,27.86,27.79,27.86,85200.0,23.5142,23.5649,23.5057,23.5649,85200.0
2012-12-04 13:40:00,27.86,27.92,27.86,27.9,113000.0,23.5649,23.6157,23.5649,23.5987,113000.0
2012-12-04 13:50:00,27.91,27.93,27.85,27.89,90400.0,23.6072,23.6241,23.5565,23.5903,90400.0
2012-12-04 14:00:00,27.9,27.91,27.86,27.88,76400.0,23.5987,23.6072,23.5649,23.5818,76400.0
2012-12-04 14:10:00,27.88,27.91,27.8,27.82,78200.0,23.5818,23.6072,23.5142,23.5311,78200.0
2012-12-04 14:20:00,27.82,27.86,27.82,27.84,57600.0,23.5311,23.5649,23.5311,23.548,57600.0
2012-12-04 14:30:00,27.83,27.85,27.79,27.82,83200.0,23.5395,23.5565,23.5057,23.5311,83200.0
2012-12-04 14:40:00,27.82,27.88,27.8,27.8,94200.0,23.5311,23.5818,23.5142,23.5142,94200.0
2012-12-04 14:50:00,27.8,27.81,27.77,27.79,86200.0,23.5142,23.5226,23.4888,23.5057,86200.0
2012-12-04 15:00:00,27.79,27.82,27.78,27.82,119800.0,23.5057,23.5311,23.4972,23.5311,119800.0
2012-12-04 15:10:00,27.82,27.82,27.78,27.8,107400.0,23.5311,23.5311,23.4972,23.5142,107400.0
2012-12-04 15:20:00,27.8,27.85,27.78,27.8,88400.0,23.5142,23.5565,23.4972,23.5142,88400.0
2012-12-04 15:30:00,27.8,27.84,27.79,27.82,172000.0,23.5142,23.548,23.5057,23.5311,172000.0
2012-12-04 15:40:00,27.81,27.83,27.78,27.83,134800.0,23.5226,23.5395,23.4972,23.5395,134800.0
2012-12-04 15:50:00,27.83,27.84,27.7,27.71,673400.0,23.5395,23.548,23.4296,23.438,673400.0
2012-12-05 09:30:00,27.97,27.97,27.74,27.75,153000.0,23.658,23.658,23.4634,23.4719,153000.0
2012-12-05 09:40:00,27.75,27.75,27.64,27.7,116000.0,23.4719,23.4719,23.3788,23.4296,116000.0
2012-12-05 09:50:00,27.7,27.7,27.53,27.6,173600.0,23.4296,23.4296,23.2858,23.345,173600.0
2012-12-05 10:00:00,27.61,27.75,27.59,27.72,112000.0,23.3535,23.4719,23.3365,23.4465,112000.0
2012-12-05 10:10:00,27.72,27.75,27.64,27.74,116600.0,23.4465,23.4719,23.3788,23.4634,116600.0
2012-12-05 10:20:00,27.74,27.77,27.61,27.61,81800.0,23.4634,23.4888,23.3535,23.3535,81800.0
2012-12-05 10:30:00,27.61,27.67,27.58,27.6,66800.0,23.3535,23.4042,23.3281,23.345,66800.0
2012-12-05 10:40:00,27.6,27.61,27.53,27.55,77000.0,23.345,23.3535,23.2858,23.3027,77000.0
2012-12-05 10:50:00,27.55,27.61,27.55,27.57,211200.0,23.3027,23.3535,23.3027,23.3196,211200.0
2012-12-05 11:00:00,27.58,27.64,27.52,27.62,147600.0,23.3281,23.3788,23.2773,23.3619,147600.0
2012-12-05 11:10:00,27.63,27.68,27.62,27.65,84800.0,23.3704,23.4127,23.3619,23.3873,84800.0
2012-12-05 11:20:00,27.65,27.68,27.61,27.68,82200.0,23.3873,23.4127,23.3535,23.4127,82200.0
2012-12-05 11:30:00,27.68,27.78,27.67,27.75,56600.0,23.4127,23.4972,23.4042,23.4719,56600.0
2012-12-05 11:40:00,27.75,27.77,27.69,27.7,80000.0,23.4719,23.4888,23.4211,23.4296,80000.0
2012-12-05 11:50:00,27.7,27.78,27.69,27.77,76000.0,23.4296,23.4972,23.4211,23.4888,76000.0
2012-12-05 12:00:00,27.77,27.85,27.77,27.82,148600.0,23.4888,23.5565,23.4888,23.5311,148600.0
2012-12-05 12:10:00,27.82,27.84,27.8,27.83,120800.0,23.5311,23.548,23.5142,23.5395,120800.0
2012-12-05 12:20:00,27.82,27.84,27.75,27.79,119600.0,23.5311,23.548,23.4719,23.5057,119600.0
2012-12-05 12:30:00,27.79,27.92,27.79,27.91,81200.0,23.5057,23.6157,23.5057,23.6072,81200.0
2012-12-05 12:40:00,27.91,27.97,27.89,27.9,80600.0,23.6072,23.658,23.5903,23.5987,80600.0
2012-12-05 12:50:00,27.9,27.92,27.87,27.89,45000.0,23.5987,23.6157,23.5734,23.5903,45000.0
2012-12-05 13:00:00,27.89,27.91,27.86,27.91,45000.0,23.5903,23.6072,23.5649,23.6072,45000.0
2012-12-05 13:10:00,27.92,27.95,27.9,27.91,45600.0,23.6157,23.641,23.5987,23.6072,45600.0
2012-12-05 13:20:00,27.91,27.96,27.88,27.88,59000.0,23.6072,23.6495,23.5818,23.5818,59000.0
2012-12-05 13:30:00,27.88,27.88,27.76,27.77,42800.0,23.5818,23.5818,23.4803,23.4888,42800.0
2012-12-05 13:40:00,27.76,27.78,27.72,27.75,52400.0,23.4803,23.4972,23.4465,23.4719,52400.0
2012-12-05 13:50:00,27.75,27.78,27.68,27.68,41800.0,23.4719,23.4972,23.4127,23.4127,41800.0
2012-12-05 14:00:00,27.68,27.74,27.68,27.73,45200.0,23.4127,23.4634,23.4127,23.455,45200.0
2012-12-05 14:10:00,27.73,27.75,27.7,27.74,48800.0,23.455,23.4719,23.4296,23.4634,48800.0
2012-12-05 14:20:00,27.74,27.74,27.67,27.68,40200.0,23.4634,23.4634,23.4042,23.4127,40200.0
2012-12-05 14:30:00,27.68,27.74,27.68,27.72,47000.0,23.4127,23.4634,23.4127,23.4465,47000.0
2012-12-05 14:40:00,27.72,27.74,27.72,27.72,46600.0,23.4465,23.4634,23.4465,23.4465,46600.0
2012-12-05 14:50:00,27.72,27.73,27.67,27.68,52200.0,23.4465,23.455,23.4042,23.4127,52200.0
2012-12-05 15:00:00,27.68,27.76,27.68,27.75,76000.0,23.4127,23.4803,23.4127,23.4719,76000.0
2012-12-05 15:10:00,27.75,27.79,27.72,27.72,79600.0,23.4719,23.5057,23.4465,23.4465,79600.0
2012-12-05 15:20:00,27.72,27.73,27.68,27.73,92400.0,23.4465,23.455,23.4127,23.455,92400.0
2012-12-05 15:30:00,27.72,27.74,27.67,27.67,116800.0,23.4465,23.4634,23.4042,23.4042,116800.0
2012-12-05 15:40:00,27.68,27.71,27.65,27.67,135000.0,23.4127,23.438,23.3873,23.4042,135000.0
2012-12-05 15:50:00,27.67,27.7,27.64,27.68,332600.0,23.4042,23.4296,23.3788,23.4127,332600.0
2012-12-06 09:30:00,27.55,27.69,27.54,27.63,178000.0,23.3027,23.4211,23.2942,23.3704,178000.0
2012-12-06 09:40:00,27.63,27.67,27.48,27.5,162400.0,23.3704,23.4042,23.2435,23.2604,162400.0
2012-12-06 09:50:00,27.5,27.54,27.45,27.49,160800.0,23.2604,23.2942,23.2181,23.252,160800.0
2012-12-06 10:00:00,27.49,27.53,27.42,27.5,149000.0,23.252,23.2858,23.1927,23.2604,149000.0
2012-12-06 10:10:00,27.5,27.54,27.48,27.5,93400.0,23.2604,23.2942,23.2435,23.2604,93400.0
2012-12-06 10:20:00,27.51,27.61,27.5,27.57,150800.0,23.2689,23.3535,23.2604,23.3196,150800.0
2012-12-06 10:30:00,27.57,27.73,27.56,27.72,104000.0,23.3196,23.455,23.3112,23.4465,104000.0
2012-12-06 10:40:00,27.72,27.78,27.71,27.74,87400.0,23.4465,23.4972,23.438,23.4634,87400.0
2012-12-06 10:50:00,27.74,27.74,27.66,27.67,92000.0,23.4634,23.4634,23.3957,23.4042,92000.0
2012-12-06 11:00:00,27.67,27.67,27.58,27.61,89600.0,23.4042,23.4042,23.3281,23.3535,89600.0
2012-12-06 11:10:00,27.61,27.63,27.59,27.6,101000.0,23.3535,23.3704,23.3365,23.345,101000.0
2012-12-06 11:20:00,27.6,27.68,27.59,27.68,110000.0,23.345,23.4127,23.3365,23.4127,110000.0
2012-12-06 11:30:00,27.68,27.7,27.64,27.68,109000.0,23.4127,23.4296,23.3788,23.4127,109000.0
2012-12-06 11:40:00,27.68,27.68,27.61,27.65,85200.0,23.4127,23.4127,23.3535,23.3873,85200.0
2012-12-06 11:50:00,27.65,27.68,27.58,27.58,100800.0,23.3873,23.4127,23.3281,23.3281,100800.0
2012-12-06 12:00:00,27.58,27.66,27.58,27.64,84800.0,23.3281,23.3957,23.3281,23.3788,84800.0
2012-12-06 12:10:00,27.64,27.66,27.6,27.61,84800.0,23.3788,23.3957,23.345,23.3535,84800.0
2012-12-06 12:20:00,27.6,27.6,27.52,27.52,56800.0,23.345,23.345,23.2773,23.2773,56800.0
2012-12-06 12:30:00,27.52,27.57,27.5,27.57,95000.0,23.2773,23.3196,23.2604,23.3196,95000.0
2012-12-06 12:40:00,27.56,27.6,27.54,27.59,86800.0,23.3112,23.345,23.2942,23.3365,86800.0
2012-12-06 12:50:00,27.6,27.61,27.58,27.61,40400.0,23.345,23.3535,23.3281,23.3535,40400.0
2012-12-06 13:00:00,27.61,27.64,27.6,27.63,52200.0,23.3535,23.3788,23.345,23.3704,52200.0
2012-12-06 13:10:00,27.63,27.65,27.58,27.65,85600.0,23.3704,23.3873,23.3281,23.3873,85600.0
2012-12-06 13:20:00,27.65,27.65,27.56,27.56,78000.0,23.3873,23.3873,23.3112,23.3112,78000.0
2012-12-06 13:30:00,27.56,27.58,27.53,27.53,36000.0,23.3112,23.3281,23.2858,23.2858,36000.0
2012-12-06 13:40:00,27.52,27.53,27.5,27.53,56200.0,23.2773,23.2858,23.2604,23.2858,56200.0
2012-12-06 13:50:00,27.53,27.56,27.5,27.56,70800.0,23.2858,23.3112,23.2604,23.3112,70800.0
2012-12-06 14:00:00,27.55,27.56,27.5,27.5,56600.0,23.3027,23.3112,23.2604,23.2604,56600.0
2012-12-06 14:10:00,27.5,27.53,27.5,27.5,85600.0,23.2604,23.2858,23.2604,23.2604,85600.0
2012-12-06 14:20:00,27.5,27.54,27.5,27.54,73000.0,23.2604,23.2942,23.2604,23.2942,73000.0
2012-12-06 14:30:00,27.54,27.56,27.5,27.54,87800.0,23.2942,23.3112,23.2604,23.2942,87800.0
2012-12-06 14:40:00,27.54,27.56,27.5,27.51,98400.0,23.2942,23.3112,23.2604,23.2689,98400.0
2012-12-06 14:50:00,27.52,27.54,27.5,27.5,95200.0,23.2773,23.2942,23.2604,23.2604,95200.0
2012-12-06 15:00:00,27.51,27.53,27.5,27.53,122800.0,23.2689,23.2858,23.2604,23.2858,122800.0
2012-12-06 15:10:00,27.53,27.55,27.5,27.51,91200.0,23.2858,23.3027,23.2604,23.2689,91200.0
2012-12-06 15:20:00,27.5,27.53,27.5,27.5,121000.0,23.2604,23.2858,23.2604,23.2604,121000.0
2012-12-06 15:30:00,27.5,27.58,27.5,27.56,138200.0,23.2604,23.3281,23.2604,23.3112,138200.0
2012-12-06 15:40:00,27.57,27.59,27.56,27.57,145800.0,23.3196,23.3365,23.3112,23.3196,145800.0
2012-12-06 15:50:00,27.57,27.62,27.57,27.61,346000.0,23.3196,23.3619,23.3196,23.3535,346000.0
2012-12-07 09:30:00,27.72,27.85,27.65,27.65,87000.0,23.4465,23.5565,23.3873,23.3873,87000.0
2012-12-07 09:40:00,27.64,27.69,27.57,27.66,69600.0,23.3788,23.4211,23.3196,23.3957,69600.0
2012-12-07 09:50:00,27.66,27.73,27.6,27.67,54800.0,23.3957,23.455,23.345,23.4042,54800.0
2012-12-07 10:00:00,27.68,27.73,27.64,27.65,106000.0,23.4127,23.455,23.3788,23.3873,106000.0
2012-12-07 10:10:00,27.66,27.75,27.63,27.73,82400.0,23.3957,23.4719,23.3704,23.455,82400.0
2012-12-07 10:20:00,27.73,27.78,27.68,27.71,56800.0,23.455,23.4972,23.4127,23.438,56800.0
2012-12-07 10:30:00,27.71,27.74,27.65,27.72,169600.0,23.438,23.4634,23.3873,23.4465,169600.0
2012-12-07 10:40:00,27.72,27.75,27.68,27.72,61800.0,23.4465,23.4719,23.4127,23.4465,61800.0
2012-12-07 10:50:00,27.72,27.72,27.67,27.68,75200.0,23.4465,23.4465,23.4042,23.4127,75200.0
2012-12-07 11:00:00,27.68,27.73,27.64,27.68,103400.0,23.4127,23.455,23.3788,23.4127,103400.0
2012-12-07 11:10:00,27.68,27.7,27.65,27.65,74400.0,23.4127,23.4296,23.3873,23.3873,74400.0
2012-12-07 11:20:00,27.65,27.7,27.64,27.68,45600.0,23.3873,23.4296,23.3788,23.4127,45600.0
2012-12-07 11:30:00,27.68,27.71,27.67,27.68,49400.0,23.4127,23.438,23.4042,23.4127,49400.0
2012-12-07 11:40:00,27.68,27.69,27.62,27.66,49800.0,23.4127,23.4211,23.3619,23.3957,49800.0
2012-12-07 11:50:00,27.67,27.68,27.61,27.65,123600.0,23.4042,23.4127,23.3535,23.3873,123600.0
2012-12-07 12:00:00,27.64,27.65,27.59,27.63,103000.0,23.3788,23.3873,23.3365,23.3704,103000.0
2012-12-07 12:10:00,27.63,27.64,27.61,27.63,35200.0,23.3704,23.3788,23.3535,23.3704,35200.0
2012-12-07 12:20:00,27.64,27.68,27.62,27.68,37000.0,23.3788,23.4127,23.3619,23.4127,37000.0
2012-12-07 12:30:00,27.68,27.7,27.67,27.67,64800.0,23.4127,23.4296,23.4042,23.4042,64800.0
2012-12-07 12:40:00,27.68,27.71,27.68,27.71,81400.0,23.4127,23.438,23.4127,23.438,81400.0
2012-12-07 12:50:00,27.71,27.73,27.7,27.72,111800.0,23.438,23.455,23.4296,23.4465,111800.0
2012-12-07 13:00:00,27.72,27.72,27.68,27.7,236800.0,23.4465,23.4465,23.4127,23.4296,236800.0
2012-12-07 13:10:00,27.69,27.7,27.67,27.7,46200.0,23.4211,23.4296,23.4042,23.4296,46200.0
2012-12-07 13:20:00,27.7,27.73,27.68,27.71,35800.0,23.4296,23.455,23.4127,23.438,35800.0
2012-12-07 13:30:00,27.7,27.72,27.69,27.72,34800.0,23.4296,23.4465,23.4211,23.4465,34800.0
2012-12-07 13:40:00,27.72,27.73,27.69,27.7,39600.0,23.4465,23.455,23.4211,23.4296,39600.0
2012-12-07 13:50:00,27.71,27.72,27.7,27.7,37200.0,23.438,23.4465,23.4296,23.4296,37200.0
2012-12-07 14:00:00,27.7,27.73,27.68,27.68,78400.0,23.4296,23.455,23.4127,23.4127,78400.0
2012-12-07 14:10:00,27.69,27.72,27.68,27.71,79400.0,23.4211,23.4465,23.4127,23.438,79400.0
2012-12-07 14:20:00,27.71,27.73,27.7,27.71,112800.0,23.438,23.455,23.4296,23.438,112800.0
2012-12-07 14:30:00,27.71,27.73,27.7,27.72,145600.0,23.438,23.455,23.4296,23.4465,145600.0
2012-12-07 14:40:00,27.72,27.75,27.71,27.75,108600.0,23.4465,23.4719,23.438,23.4719,108600.0
2012-12-07 14:50:00,27.76,27.8,27.74,27.74,113000.0,23.4803,23.5142,23.4634,23.4634,113000.0
2012-12-07 15:00:00,27.74,27.75,27.73,27.74,84800.0,23.4634,23.4719,23.455,23.4634,84800.0
2012-12-07 15:10:00,27.75,27.75,27.73,27.74,67400.0,23.4719,23.4719,23.455,23.4634,67400.0
2012-12-07 15:20:00,27.74,27.75,27.72,27.74,175600.0,23.4634,23.4719,23.4465,23.4634,175600.0
2012-12-07 15:30:00,27.74,27.76,27.72,27.76,143200.0,23.4634,23.4803,23.4465,23.4803,143200.0
2012-12-07 15:40:00,27.76,27.77,27.72,27.74,135800.0,23.4803,23.4888,23.4465,23.4634,135800.0
2012-12-07 15:50:00,27.74,27.75,27.73,27.74,229000.0,23.4634,23.4719,23.455,23.4634,229000.0
2012-12-10 09:30:00,27.81,27.92,27.75,27.84,287800.0,23.5226,23.6157,23.4719,23.548,287800.0
2012-12-10 09:40:00,27.85,27.87,27.75,27.83,125600.0,23.5565,23.5734,23.4719,23.5395,125600.0
2012-12-10 09:50:00,27.84,27.88,27.77,27.78,106200.0,23.548,23.5818,23.4888,23.4972,106200.0
2012-12-10 10:00:00,27.78,27.84,27.77,27.79,100800.0,23.4972,23.548,23.4888,23.5057,100800.0
2012-12-10 10:10:00,27.78,27.82,27.78,27.81,47600.0,23.4972,23.5311,23.4972,23.5226,47600.0
2012-12-10 10:20:00,27.81,27.92,27.8,27.89,55800.0,23.5226,23.6157,23.5142,23.5903,55800.0
2012-12-10 10:30:00,27.89,27.92,27.88,27.91,45200.0,23.5903,23.6157,23.5818,23.6072,45200.0
2012-12-10 10:40:00,27.92,27.93,27.88,27.93,64800.0,23.6157,23.6241,23.5818,23.6241,64800.0
2012-12-10 10:50:00,27.93,27.98,27.92,27.95,104400.0,23.6241,23.6664,23.6157,23.641,104400.0
2012-12-10 11:00:00,27.95,27.96,27.86,27.9,70600.0,23.641,23.6495,23.5649,23.5987,70600.0
2012-12-10 11:10:00,27.9,27.9,27.79,27.8,98800.0,23.5987,23.5987,23.5057,23.5142,98800.0
2012-12-10 11:20:00,27.8,27.81,27.74,27.74,52800.0,23.5142,23.5226,23.4634,23.4634,52800.0
2012-12-10 11:30:00,27.75,27.75,27.65,27.65,80600.0,23.4719,23.4719,23.3873,23.3873,80600.0
2012-12-10 11:40:00,27.66,27.73,27.66,27.72,72200.0,23.3957,23.455,23.3957,23.4465,72200.0
2012-12-10 11:50:00,27.72,27.74,27.66,27.7,52200.0,23.4465,23.4634,23.3957,23.4296,52200.0
2012-12-10 12:00:00,27.7,27.77,27.7,27.75,51400.0,23.4296,23.4888,23.4296,23.4719,51400.0
2012-12-10 12:10:00,27.76,27.79,27.75,27.76,56200.0,23.4803,23.5057,23.4719,23.4803,56200.0
2012-12-10 12:20:00,27.75,27.79,27.75,27.75,37200.0,23.4719,23.5057,23.4719,23.4719,37200.0
2012-12-10 12:30:00,27.75,27.77,27.75,27.77,56600.0,23.4719,23.4888,23.4719,23.4888,56600.0
2012-12-10 12:40:00,27.77,27.79,27.75,27.75,63600.0,23.4888,23.5057,23.4719,23.4719,63600.0
2012-12-10 12:50:00,27.75,27.77,27.73,27.75,95600.0,23.4719,23.4888,23.455,23.4719,95600.0
2012-12-10 13:00:00,27.75,27.77,27.73,27.74,63600.0,23.4719,23.4888,23.455,23.4634,63600.0
2012-12-10 13:10:00,27.75,27.77,27.74,27.75,32000.0,23.4719,23.4888,23.4634,23.4719,32000.0
2012-12-10 13:20:00,27.74,27.75,27.73,27.75,41600.0,23.4634,23.4719,23.455,23.4719,41600.0
2012-12-10 13:30:00,27.75,27.75,27.72,27.74,77200.0,23.4719,23.4719,23.4465,23.4634,77200.0
2012-12-10 13:40:00,27.75,27.77,27.75,27.76,25000.0,23.4719,23.4888,23.4719,23.4803,25000.0
2012-12-10 13:50:00,27.76,27.77,27.73,27.74,58400.0,23.4803,23.4888,23.455,23.4634,58400.0
2012-12-10 14:00:00,27.74,27.75,27.73,27.74,54600.0,23.4634,23.4719,23.455,23.4634,54600.0
2012-12-10 14:10:00,27.73,27.74,27.71,27.72,81200.0,23.455,23.4634,23.438,23.4465,81200.0
2012-12-10 14:20:00,27.72,27.74,27.7,27.72,66200.0,23.4465,23.4634,23.4296,23.4465,66200.0
2012-12-10 14:30:00,27.72,27.73,27.68,27.68,116400.0,23.4465,23.455,23.4127,23.4127,116400.0
2012-12-10 14:40:00,27.68,27.71,27.68,27.71,72200.0,23.4127,23.438,23.4127,23.438,72200.0
2012-12-10 14:50:00,27.7,27.73,27.69,27.71,66400.0,23.4296,23.455,23.4211,23.438,66400.0
2012-12-10 15:00:00,27.71,27.71,27.67,27.67,63600.0,23.438,23.438,23.4042,23.4042,63600.0
2012-12-10 15:10:00,27.67,27.68,27.65,27.66,79000.0,23.4042,23.4127,23.3873,23.3957,79000.0
2012-12-10 15:20:00,27.66,27.7,27.65,27.7,93600.0,23.3957,23.4296,23.3873,23.4296,93600.0
2012-12-10 15:30:00,27.7,27.71,27.68,27.7,92800.0,23.4296,23.438,23.4127,23.4296,92800.0
2012-12-10 15:40:00,27.7,27.71,27.68,27.68,94600.0,23.4296,23.438,23.4127,23.4127,94600.0
2012-12-10 15:50:00,27.68,27.69,27.63,27.66,229800.0,23.4127,23.4211,23.3704,23.3957,229800.0
2012-12-11 09:30:00,27.78,27.87,27.75,27.83,101800.0,23.4972,23.5734,23.4719,23.5395,101800.0
2012-12-11 09:40:00,27.84,27.85,27.76,27.77,81200.0,23.548,23.5565,23.4803,23.4888,81200.0
2012-12-11 09:50:00,27.77,27.81,27.72,27.75,60400.0,23.4888,23.5226,23.4465,23.4719,60400.0
2012-12-11 10:00:00,27.77,27.8,27.68,27.72,197600.0,23.4888,23.5142,23.4127,23.4465,197600.0
2012-12-11 10:10:00,27.71,27.72,27.67,27.67,96200.0,23.438,23.4465,23.4042,23.4042,96200.0
2012-12-11 10:20:00,27.68,27.68,27.64,27.66,73400.0,23.4127,23.4127,23.3788,23.3957,73400.0
2012-12-11 10:30:00,27.65,27.68,27.55,27.57,87400.0,23.3873,23.4127,23.3027,23.3196,87400.0
2012-12-11 10:40:00,27.58,27.66,27.58,27.63,104800.0,23.3281,23.3957,23.3281,23.3704,104800.0
2012-12-11 10:50:00,27.63,27.71,27.62,27.68,61800.0,23.3704,23.438,23.3619,23.4127,61800.0
2012-12-11 11:00:00,27.68,27.7,27.66,27.68,47200.0,23.4127,23.4296,23.3957,23.4127,47200.0
2012-12-11 11:10:00,27.68,27.7,27.68,27.69,41600.0,23.4127,23.4296,23.4127,23.4211,41600.0
2012-12-11 11:20:00,27.7,27.8,27.68,27.76,130200.0,23.4296,23.5142,23.4127,23.4803,130200.0
2012-12-11 11:30:00,27.76,27.76,27.69,27.7,38600.0,23.4803,23.4803,23.4211,23.4296,38600.0
2012-12-11 11:40:00,27.7,27.72,27.68,27.7,35400.0,23.4296,23.4465,23.4127,23.4296,35400.0
2012-12-11 11:50:00,27.69,27.69,27.63,27.65,51400.0,23.4211,23.4211,23.3704,23.3873,51400.0
2012-12-11 12:00:00,27.65,27.66,27.59,27.59,68200.0,23.3873,23.3957,23.3365,23.3365,68200.0
2012-12-11 12:10:00,27.59,27.6,27.53,27.54,56800.0,23.3365,23.345,23.2858,23.2942,56800.0
2012-12-11 12:20:00,27.55,27.58,27.53,27.54,40000.0,23.3027,23.3281,23.2858,23.2942,40000.0
2012-12-11 12:30:00,27.53,27.54,27.49,27.53,77800.0,23.2858,23.2942,23.252,23.2858,77800.0
2012-12-11 12:40:00,27.53,27.54,27.5,27.5,38400.0,23.2858,23.2942,23.2604,23.2604,38400.0
2012-12-11 12:50:00,27.5,27.54,27.5,27.52,41800.0,23.2604,23.2942,23.2604,23.2773,41800.0
2012-12-11 13:00:00,27.5,27.53,27.48,27.49,55200.0,23.2604,23.2858,23.2435,23.252,55200.0
2012-12-11 13:10:00,27.48,27.52,27.48,27.5,34800.0,23.2435,23.2773,23.2435,23.2604,34800.0
2012-12-11 13:20:00,27.5,27.5,27.48,27.48,35400.0,23.2604,23.2604,23.2435,23.2435,35400.0
2012-12-11 13:30:00,27.48,27.5,27.48,27.5,29000.0,23.2435,23.2604,23.2435,23.2604,29000.0
2012-12-11 13:40:00,27.5,27.52,27.48,27.5,53000.0,23.2604,23.2773,23.2435,23.2604,53000.0
2012-12-11 13:50:00,27.5,27.52,27.5,27.5,29600.0,23.2604,23.2773,23.2604,23.2604,29600.0
2012-12-11 14:00:00,27.5,27.53,27.48,27.49,88600.0,23.2604,23.2858,23.2435,23.252,88600.0
2012-12-11 14:10:00,27.49,27.5,27.44,27.46,95400.0,23.252,23.2604,23.2097,23.2266,95400.0
2012-12-11 14:20:00,27.46,27.48,27.44,27.45,43400.0,23.2266,23.2435,23.2097,23.2181,43400.0
2012-12-11 14:30:00,27.43,27.43,27.4,27.42,84200.0,23.2012,23.2012,23.1758,23.1927,84200.0
2012-12-11 14:40:00,27.42,27.43,27.39,27.42,72800.0,23.1927,23.2012,23.1674,23.1927,72800.0
2012-12-11 14:50:00,27.42,27.44,27.41,27.43,66800.0,23.1927,23.2097,23.1843,23.2012,66800.0
2012-12-11 15:00:00,27.43,27.43,27.41,27.43,94400.0,23.2012,23.2012,23.1843,23.2012,94400.0
2012-12-11 15:10:00,27.43,27.43,27.35,27.36,115000.0,23.2012,23.2012,23.1335,23.142,115000.0
2012-12-11 15:20:00,27.36,27.38,27.31,27.32,223000.0,23.142,23.1589,23.0997,23.1082,223000.0
2012-12-11 15:30:00,27.32,27.32,27.31,27.32,181800.0,23.1082,23.1082,23.0997,23.1082,181800.0
2012-12-11 15:40:00,27.32,27.33,27.29,27.32,185600.0,23.1082,23.1166,23.0828,23.1082,185600.0
2012-12-11 15:50:00,27.33,27.36,27.31,27.35,182200.0,23.1166,23.142,23.0997,23.1335,182200.0
2012-12-12 09:30:00,27.39,27.49,27.18,27.24,181000.0,23.1674,23.252,22.9897,23.0405,181000.0
2012-12-12 09:40:00,27.24,27.29,27.15,27.15,175200.0,23.0405,23.0828,22.9644,22.9644,175200.0
2012-12-12 09:50:00,27.16,27.18,27.07,27.11,323600.0,22.9728,22.9897,22.8967,22.9305,323600.0
2012-12-12 10:00:00,27.11,27.12,26.99,26.99,252800.0,22.9305,22.939,22.829,22.829,252800.0
2012-12-12 10:10:00,26.99,27.14,26.96,27.14,254600.0,22.829,22.9559,22.8037,22.9559,254600.0
2012-12-12 10:20:00,27.14,27.3,27.13,27.3,96600.0,22.9559,23.0912,22.9475,23.0912,96600.0
2012-12-12 10:30:00,27.29,27.32,27.29,27.3,92600.0,23.0828,23.1082,23.0828,23.0912,92600.0
2012-12-12 10:40:00,27.3,27.34,27.29,27.31,73200.0,23.0912,23.1251,23.0828,23.0997,73200.0
2012-12-12 10:50:00,27.3,27.31,27.24,27.27,55600.0,23.0912,23.0997,23.0405,23.0659,55600.0
2012-12-12 11:00:00,27.27,27.38,27.26,27.28,163800.0,23.0659,23.1589,23.0574,23.0743,163800.0
2012-12-12 11:10:00,27.28,27.3,27.25,27.25,53800.0,23.0743,23.0912,23.049,23.049,53800.0
2012-12-12 11:20:00,27.25,27.28,27.24,27.24,58400.0,23.049,23.0743,23.0405,23.0405,58400.0
2012-12-12 11:30:00,27.25,27.27,27.23,27.25,46800.0,23.049,23.0659,23.032,23.049,46800.0
2012-12-12 11:40:00,27.25,27.25,27.17,27.17,52400.0,23.049,23.049,22.9813,22.9813,52400.0
2012-12-12 11:50:00,27.17,27.2,27.15,27.17,59000.0,22.9813,23.0067,22.9644,22.9813,59000.0
2012-12-12 12:00:00,27.17,27.22,27.17,27.21,110000.0,22.9813,23.0236,22.9813,23.0151,110000.0
2012-12-12 12:10:00,27.21,27.26,27.21,27.22,99200.0,23.0151,23.0574,23.0151,23.0236,99200.0
2012-12-12 12:20:00,27.23,27.25,27.21,27.21,51200.0,23.032,23.049,23.0151,23.0151,51200.0
2012-12-12 12:30:00,27.22,27.28,27.17,27.26,71000.0,23.0236,23.0743,22.9813,23.0574,71000.0
2012-12-12 12:40:00,27.26,27.3,27.21,27.28,65800.0,23.0574,23.0912,23.0151,23.0743,65800.0
2012-12-12 12:50:00,27.29,27.31,27.24,27.25,56200.0,23.0828,23.0997,23.0405,23.049,56200.0
2012-12-12 13:00:00,27.25,27.27,27.22,27.25,70600.0,23.049,23.0659,23.0236,23.049,70600.0
2012-12-12 13:10:00,27.26,27.29,27.25,27.27,50000.0,23.0574,23.0828,23.049,23.0659,50000.0
2012-12-12 13:20:00,27.27,27.32,27.26,27.32,29600.0,23.0659,23.1082,23.0574,23.1082,29600.0
2012-12-12 13:30:00,27.32,27.43,27.31,27.41,114000.0,23.1082,23.2012,23.0997,23.1843,114000.0
2012-12-12 13:40:00,27.41,27.45,27.38,27.4,46400.0,23.1843,23.2181,23.1589,23.1758,46400.0
2012-12-12 13:50:00,27.39,27.4,27.36,27.36,31800.0,23.1674,23.1758,23.142,23.142,31800.0
2012-12-12 14:00:00,27.37,27.38,27.34,27.35,73400.0,23.1505,23.1589,23.1251,23.1335,73400.0
2012-12-12 14:10:00,27.35,27.36,27.3,27.3,57000.0,23.1335,23.142,23.0912,23.0912,57000.0
2012-12-12 14:20:00,27.31,27.31,27.25,27.3,91600.0,23.0997,23.0997,23.049,23.0912,91600.0
2012-12-12 14:30:00,27.29,27.31,27.25,27.25,67200.0,23.0828,23.0997,23.049,23.049,67200.0
2012-12-12 14:40:00,27.25,27.37,27.23,27.36,188400.0,23.049,23.1505,23.032,23.142,188400.0
2012-12-12 14:50:00,27.36,27.37,27.32,27.32,126000.0,23.142,23.1505,23.1082,23.1082,126000.0
2012-12-12 15:00:00,27.32,27.37,27.29,27.3,114600.0,23.1082,23.1505,23.0828,23.0912,114600.0
2012-12-12 15:10:00,27.3,27.3,27.23,27.24,61200.0,23.0912,23.0912,23.032,23.0405,61200.0
2012-12-12 15:20:00,27.23,27.25,27.17,27.2,66000.0,23.032,23.049,22.9813,23.0067,66000.0
2012-12-12 15:30:00,27.2,27.24,27.15,27.16,77800.0,23.0067,23.0405,22.9644,22.9728,77800.0
2012-12-12 15:40:00,27.16,27.2,27.15,27.2,104000.0,22.9728,23.0067,22.9644,23.0067,104000.0
2012-12-12 15:50:00,27.19,27.21,27.16,27.21,259200.0,22.9982,23.0151,22.9728,23.0151,259200.0
2012-12-13 09:30:00,27.21,27.4,27.21,27.31,87600.0,23.0151,23.1758,23.0151,23.0997,87600.0
2012-12-13 09:40:00,27.31,27.36,27.28,27.32,130400.0,23.0997,23.142,23.0743,23.1082,130400.0
2012-12-13 09:50:00,27.32,27.32,27.23,27.23,57400.0,23.1082,23.1082,23.032,23.032,57400.0
2012-12-13 10:00:00,27.23,27.27,27.22,27.24,71000.0,23.032,23.0659,23.0236,23.0405,71000.0
2012-12-13 10:10:00,27.25,27.27,27.21,27.25,67800.0,23.049,23.0659,23.0151,23.049,67800.0
2012-12-13 10:20:00,27.27,27.29,27.23,27.25,86400.0,23.0659,23.0828,23.032,23.049,86400.0
2012-12-13 10:30:00,27.25,27.26,27.22,27.23,35000.0,23.049,23.0574,23.0236,23.032,35000.0
2012-12-13 10:40:00,27.22,27.22,27.17,27.19,52200.0,23.0236,23.0236,22.9813,22.9982,52200.0
2012-12-13 10:50:00,27.19,27.19,27.13,27.15,47400.0,22.9982,22.9982,22.9475,22.9644,47400.0
2012-12-13 11:00:00,27.14,27.16,27.09,27.11,170200.0,22.9559,22.9728,22.9136,22.9305,170200.0
2012-12-13 11:10:00,27.11,27.11,27.0,27.06,97600.0,22.9305,22.9305,22.8375,22.8882,97600.0
2012-12-13 11:20:00,27.06,27.06,26.99,27.0,137800.0,22.8882,22.8882,22.829,22.8375,137800.0
2012-12-13 11:30:00,27.0,27.07,27.0,27.04,67400.0,22.8375,22.8967,22.8375,22.8713,67400.0
2012-12-13 11:40:00,27.05,27.07,26.99,27.0,169200.0,22.8798,22.8967,22.829,22.8375,169200.0
2012-12-13 11:50:00,27.0,27.03,26.98,26.98,91800.0,22.8375,22.8629,22.8206,22.8206,91800.0
2012-12-13 12:00:00,26.99,27.0,26.98,26.98,82800.0,22.829,22.8375,22.8206,22.8206,82800.0
2012-12-13 12:10:00,26.98,26.99,26.93,26.94,126800.0,22.8206,22.829,22.7783,22.7867,126800.0
2012-12-13 12:20:00,26.94,26.96,26.92,26.93,83200.0,22.7867,22.8037,22.7698,22.7783,83200.0
2012-12-13 12:30:00,26.93,26.94,26.92,26.93,95000.0,22.7783,22.7867,22.7698,22.7783,95000.0
2012-12-13 12:40:00,26.93,26.93,26.88,26.89,86200.0,22.7783,22.7783,22.736,22.7445,86200.0
2012-12-13 12:50:00,26.9,26.91,26.87,26.88,66400.0,22.7529,22.7614,22.7275,22.736,66400.0
2012-12-13 13:00:00,26.88,26.89,26.84,26.84,79400.0,22.736,22.7445,22.7022,22.7022,79400.0
2012-12-13 13:10:00,26.85,26.86,26.83,26.86,120200.0,22.7106,22.7191,22.6937,22.7191,120200.0
2012-12-13 13:20:00,26.86,26.86,26.84,26.85,114600.0,22.7191,22.7191,22.7022,22.7106,114600.0
2012-12-13 13:30:00,26.86,26.86,26.82,26.83,148000.0,22.7191,22.7191,22.6852,22.6937,148000.0
2012-12-13 13:40:00,26.83,26.85,26.79,26.8,110200.0,22.6937,22.7106,22.6599,22.6683,110200.0
2012-12-13 13:50:00,26.8,26.82,26.79,26.81,69400.0,22.6683,22.6852,22.6599,22.6768,69400.0
2012-12-13 14:00:00,26.81,26.82,26.78,26.8,77000.0,22.6768,22.6852,22.6514,22.6683,77000.0
2012-12-13 14:10:00,26.79,26.82,26.79,26.81,115800.0,22.6599,22.6852,22.6599,22.6768,115800.0
2012-12-13 14:20:00,26.81,26.82,26.78,26.8,70200.0,22.6768,22.6852,22.6514,22.6683,70200.0
2012-12-13 14:30:00,26.8,26.81,26.77,26.79,68800.0,22.6683,22.6768,22.643,22.6599,68800.0
2012-12-13 14:40:00,26.79,26.83,26.78,26.82,61600.0,22.6599,22.6937,22.6514,22.6852,61600.0
2012-12-13 14:50:00,26.82,26.83,26.79,26.8,82800.0,22.6852,22.6937,22.6599,22.6683,82800.0
2012-12-13 15:00:00,26.81,26.82,26.78,26.78,80000.0,22.6768,22.6852,22.6514,22.6514,80000.0
2012-12-13 15:10:00,26.78,26.8,26.77,26.77,88000.0,22.6514,22.6683,22.643,22.643,88000.0
2012-12-13 15:20:00,26.78,26.79,26.77,26.77,114400.0,22.6514,22.6599,22.643,22.643,114400.0
2012-12-13 15:30:00,26.77,26.79,26.75,26.79,204400.0,22.643,22.6599,22.626,22.6599,204400.0
2012-12-13 15:40:00,26.79,26.81,26.77,26.77,174000.0,22.6599,22.6768,22.643,22.643,174000.0
2012-12-13 15:50:00,26.78,26.79,26.75,26.77,224600.0,22.6514,22.6599,22.626,22.643,224600.0
2012-12-14 09:30:00,26.61,26.71,26.58,26.65,98800.0,22.5076,22.5922,22.4822,22.5415,98800.0
2012-12-14 09:40:00,26.66,26.84,26.65,26.78,96800.0,22.5499,22.7022,22.5415,22.6514,96800.0
2012-12-14 09:50:00,26.78,26.81,26.72,26.73,172600.0,22.6514,22.6768,22.6007,22.6091,172600.0
2012-12-14 10:00:00,26.74,26.75,26.72,26.72,121200.0,22.6176,22.626,22.6007,22.6007,121200.0
2012-12-14 10:10:00,26.72,26.75,26.71,26.74,195200.0,22.6007,22.626,22.5922,22.6176,195200.0
2012-12-14 10:20:00,26.74,26.81,26.74,26.75,86800.0,22.6176,22.6768,22.6176,22.626,86800.0
2012-12-14 10:30:00,26.75,26.78,26.74,26.74,71400.0,22.626,22.6514,22.6176,22.6176,71400.0
2012-12-14 10:40:00,26.74,26.77,26.73,26.74,71000.0,22.6176,22.643,22.6091,22.6176,71000.0
2012-12-14 10:50:00,26.74,26.76,26.72,26.74,112400.0,22.6176,22.6345,22.6007,22.6176,112400.0
2012-12-14 11:00:00,26.74,26.75,26.7,26.72,158600.0,22.6176,22.626,22.5837,22.6007,158600.0
2012-12-14 11:10:00,26.72,26.72,26.69,26.7,80600.0,22.6007,22.6007,22.5753,22.5837,80600.0
2012-12-14 11:20:00,26.7,26.75,26.69,26.74,175400.0,22.5837,22.626,22.5753,22.6176,175400.0
2012-12-14 11:30:00,26.74,26.75,26.71,26.73,59000.0,22.6176,22.626,22.5922,22.6091,59000.0
2012-12-14 11:40:00,26.74,26.76,26.7,26.7,52800.0,22.6176,22.6345,22.5837,22.5837,52800.0
2012-12-14 11:50:00,26.69,26.7,26.65,26.66,61800.0,22.5753,22.5837,22.5415,22.5499,61800.0
2012-12-14 12:00:00,26.66,26.7,26.65,26.67,59200.0,22.5499,22.5837,22.5415,22.5584,59200.0
2012-12-14 12:10:00,26.67,26.68,26.65,26.66,103000.0,22.5584,22.5668,22.5415,22.5499,103000.0
2012-12-14 12:20:00,26.66,26.71,26.66,26.69,43200.0,22.5499,22.5922,22.5499,22.5753,43200.0
2012-12-14 12:30:00,26.69,26.73,26.68,26.73,54800.0,22.5753,22.6091,22.5668,22.6091,54800.0
2012-12-14 12:40:00,26.74,26.75,26.71,26.72,39400.0,22.6176,22.626,22.5922,22.6007,39400.0
2012-12-14 12:50:00,26.72,26.74,26.7,26.74,57200.0,22.6007,22.6176,22.5837,22.6176,57200.0
2012-12-14 13:00:00,26.75,26.76,26.71,26.73,74600.0,22.626,22.6345,22.5922,22.6091,74600.0
2012-12-14 13:10:00,26.73,26.73,26.7,26.7,43400.0,22.6091,22.6091,22.5837,22.5837,43400.0
2012-12-14 13:20:00,26.7,26.71,26.68,26.71,34600.0,22.5837,22.5922,22.5668,22.5922,34600.0
2012-12-14 13:30:00,26.71,26.72,26.68,26.7,36800.0,22.5922,22.6007,22.5668,22.5837,36800.0
2012-12-14 13:40:00,26.7,26.71,26.68,26.68,40200.0,22.5837,22.5922,22.5668,22.5668,40200.0
2012-12-14 13:50:00,26.68,26.73,26.68,26.73,65200.0,22.5668,22.6091,22.5668,22.6091,65200.0
2012-12-14 14:00:00,26.73,26.73,26.72,26.72,33200.0,22.6091,22.6091,22.6007,22.6007,33200.0
2012-12-14 14:10:00,26.72,26.75,26.71,26.73,30600.0,22.6007,22.626,22.5922,22.6091,30600.0
2012-12-14 14:20:00,26.73,26.75,26.73,26.74,58000.0,22.6091,22.626,22.6091,22.6176,58000.0
2012-12-14 14:30:00,26.74,26.75,26.73,26.74,68600.0,22.6176,22.626,22.6091,22.6176,68600.0
2012-12-14 14:40:00,26.74,26.74,26.73,26.74,47000.0,22.6176,22.6176,22.6091,22.6176,47000.0
2012-12-14 14:50:00,26.74,26.74,26.61,26.63,128000.0,22.6176,22.6176,22.5076,22.5245,128000.0
2012-12-14 15:00:00,26.63,26.63,26.59,26.61,103600.0,22.5245,22.5245,22.4907,22.5076,103600.0
2012-12-14 15:10:00,26.61,26.64,26.59,26.59,49200.0,22.5076,22.533,22.4907,22.4907,49200.0
2012-12-14 15:20:00,26.59,26.62,26.58,26.6,66200.0,22.4907,22.5161,22.4822,22.4992,66200.0
2012-12-14 15:30:00,26.6,26.63,26.6,26.6,84800.0,22.4992,22.5245,22.4992,22.4992,84800.0
2012-12-14 15:40:00,26.6,26.61,26.58,26.58,142000.0,22.4992,22.5076,22.4822,22.4822,142000.0
2012-12-14 15:50:00,26.58,26.61,26.57,26.6,242400.0,22.4822,22.5076,22.4738,22.4992,242400.0
2012-12-17 09:30:00,26.65,26.75,26.64,26.65,152800.0,22.5415,22.626,22.533,22.5415,152800.0
2012-12-17 09:40:00,26.65,26.68,26.61,26.67,120200.0,22.5415,22.5668,22.5076,22.5584,120200.0
2012-12-17 09:50:00,26.68,26.75,26.66,26.68,143400.0,22.5668,22.626,22.5499,22.5668,143400.0
2012-12-17 10:00:00,26.68,26.74,26.67,26.74,96400.0,22.5668,22.6176,22.5584,22.6176,96400.0
2012-12-17 10:10:00,26.75,26.83,26.74,26.74,143800.0,22.626,22.6937,22.6176,22.6176,143800.0
2012-12-17 10:20:00,26.75,26.78,26.7,26.77,82400.0,22.626,22.6514,22.5837,22.643,82400.0
2012-12-17 10:30:00,26.76,26.84,26.75,26.83,100400.0,22.6345,22.7022,22.626,22.6937,100400.0
2012-12-17 10:40:00,26.84,26.9,26.82,26.85,159000.0,22.7022,22.7529,22.6852,22.7106,159000.0
2012-12-17 10:50:00,26.85,26.9,26.82,26.9,90800.0,22.7106,22.7529,22.6852,22.7529,90800.0
2012-12-17 11:00:00,26.88,26.95,26.88,26.95,77400.0,22.736,22.7952,22.736,22.7952,77400.0
2012-12-17 11:10:00,26.95,27.03,26.95,27.03,122600.0,22.7952,22.8629,22.7952,22.8629,122600.0
2012-12-17 11:20:00,27.03,27.05,27.02,27.03,60800.0,22.8629,22.8798,22.8544,22.8629,60800.0
2012-12-17 11:30:00,27.03,27.04,27.0,27.03,43200.0,22.8629,22.8713,22.8375,22.8629,43200.0
2012-12-17 11:40:00,27.03,27.09,27.03,27.08,75000.0,22.8629,22.9136,22.8629,22.9052,75000.0
2012-12-17 11:50:00,27.08,27.11,27.05,27.05,84600.0,22.9052,22.9305,22.8798,22.8798,84600.0
2012-12-17 12:00:00,27.05,27.07,27.04,27.06,73800.0,22.8798,22.8967,22.8713,22.8882,73800.0
2012-12-17 12:10:00,27.06,27.1,27.01,27.1,65200.0,22.8882,22.9221,22.846,22.9221,65200.0
2012-12-17 12:20:00,27.1,27.11,27.07,27.09,83200.0,22.9221,22.9305,22.8967,22.9136,83200.0
2012-12-17 12:30:00,27.09,27.11,27.08,27.11,37600.0,22.9136,22.9305,22.9052,22.9305,37600.0
2012-12-17 12:40:00,27.1,27.11,27.08,27.09,64600.0,22.9221,22.9305,22.9052,22.9136,64600.0
2012-12-17 12:50:00,27.08,27.11,27.08,27.1,62600.0,22.9052,22.9305,22.9052,22.9221,62600.0
2012-12-17 13:00:00,27.1,27.11,27.06,27.09,102800.0,22.9221,22.9305,22.8882,22.9136,102800.0
2012-12-17 13:10:00,27.08,27.16,27.07,27.12,138000.0,22.9052,22.9728,22.8967,22.939,138000.0
2012-12-17 13:20:00,27.12,27.16,27.1,27.14,65000.0,22.939,22.9728,22.9221,22.9559,65000.0
2012-12-17 13:30:00,27.14,27.16,27.11,27.14,73400.0,22.9559,22.9728,22.9305,22.9559,73400.0
2012-12-17 13:40:00,27.14,27.17,27.13,27.17,50400.0,22.9559,22.9813,22.9475,22.9813,50400.0
2012-12-17 13:50:00,27.17,27.18,27.15,27.18,29200.0,22.9813,22.9897,22.9644,22.9897,29200.0
2012-12-17 14:00:00,27.18,27.2,27.15,27.18,115200.0,22.9897,23.0067,22.9644,22.9897,115200.0
2012-12-17 14:10:00,27.18,27.2,27.15,27.15,48600.0,22.9897,23.0067,22.9644,22.9644,48600.0
2012-12-17 14:20:00,27.16,27.16,27.11,27.11,56000.0,22.9728,22.9728,22.9305,22.9305,56000.0
2012-12-17 14:30:00,27.12,27.2,27.12,27.2,69400.0,22.939,23.0067,22.939,23.0067,69400.0
2012-12-17 14:40:00,27.2,27.25,27.19,27.24,100000.0,23.0067,23.049,22.9982,23.0405,100000.0
2012-12-17 14:50:00,27.24,27.27,27.24,27.27,133000.0,23.0405,23.0659,23.0405,23.0659,133000.0
2012-12-17 15:00:00,27.27,27.28,27.25,27.27,86000.0,23.0659,23.0743,23.049,23.0659,86000.0
2012-12-17 15:10:00,27.27,27.27,27.25,27.25,79400.0,23.0659,23.0659,23.049,23.049,79400.0
2012-12-17 15:20:00,27.25,27.28,27.25,27.27,109200.0,23.049,23.0743,23.049,23.0659,109200.0
2012-12-17 15:30:00,27.27,27.29,27.27,27.29,98600.0,23.0659,23.0828,23.0659,23.0828,98600.0
2012-12-17 15:40:00,27.28,27.32,27.28,27.32,124000.0,23.0743,23.1082,23.0743,23.1082,124000.0
2012-12-17 15:50:00,27.31,27.35,27.28,27.34,361000.0,23.0997,23.1335,23.0743,23.1251,361000.0
2012-12-18 09:30:00,27.43,27.45,27.15,27.18,129800.0,23.2012,23.2181,22.9644,22.9897,129800.0
2012-12-18 09:40:00,27.18,27.25,27.15,27.24,136000.0,22.9897,23.049,22.9644,23.0405,136000.0
2012-12-18 09:50:00,27.22,27.23,27.15,27.18,93800.0,23.0236,23.032,22.9644,22.9897,93800.0
2012-12-18 10:00:00,27.17,27.29,27.16,27.24,257200.0,22.9813,23.0828,22.9728,23.0405,257200.0
2012-12-18 10:10:00,27.24,27.28,27.23,27.25,89000.0,23.0405,23.0743,23.032,23.049,89000.0
2012-12-18 10:20:00,27.25,27.28,27.22,27.24,97800.0,23.049,23.0743,23.0236,23.0405,97800.0
2012-12-18 10:30:00,27.25,27.31,27.25,27.27,127400.0,23.049,23.0997,23.049,23.0659,127400.0
2012-12-18 10:40:00,27.28,27.29,27.24,27.25,65000.0,23.0743,23.0828,23.0405,23.049,65000.0
2012-12-18 10:50:00,27.25,27.29,27.23,27.28,64800.0,23.049,23.0828,23.032,23.0743,64800.0
2012-12-18 11:00:00,27.28,27.32,27.25,27.25,77000.0,23.0743,23.1082,23.049,23.049,77000.0
2012-12-18 11:10:00,27.27,27.3,27.26,27.29,73000.0,23.0659,23.0912,23.0574,23.0828,73000.0
2012-12-18 11:20:00,27.3,27.3,27.27,27.28,52200.0,23.0912,23.0912,23.0659,23.0743,52200.0
2012-12-18 11:30:00,27.28,27.29,27.23,27.23,100000.0,23.0743,23.0828,23.032,23.032,100000.0
2012-12-18 11:40:00,27.24,27.25,27.22,27.23,68600.0,23.0405,23.049,23.0236,23.032,68600.0
2012-12-18 11:50:00,27.24,27.24,27.21,27.24,41000.0,23.0405,23.0405,23.0151,23.0405,41000.0
2012-12-18 12:00:00,27.24,27.24,27.2,27.21,63400.0,23.0405,23.0405,23.0067,23.0151,63400.0
2012-12-18 12:10:00,27.21,27.21,27.17,27.18,73400.0,23.0151,23.0151,22.9813,22.9897,73400.0
2012-12-18 12:20:00,27.18,27.18,27.13,27.13,188000.0,22.9897,22.9897,22.9475,22.9475,188000.0
2012-12-18 12:30:00,27.13,27.15,27.11,27.15,109200.0,22.9475,22.9644,22.9305,22.9644,109200.0
2012-12-18 12:40:00,27.15,27.18,27.13,27.16,108200.0,22.9644,22.9897,22.9475,22.9728,108200.0
2012-12-18 12:50:00,27.16,27.18,27.15,27.18,75600.0,22.9728,22.9897,22.9644,22.9897,75600.0
2012-12-18 13:00:00,27.18,27.22,27.17,27.21,44600.0,22.9897,23.0236,22.9813,23.0151,44600.0
2012-12-18 13:10:00,27.21,27.22,27.19,27.21,75200.0,23.0151,23.0236,22.9982,23.0151,75200.0
2012-12-18 13:20:00,27.2,27.21,27.16,27.17,78400.0,23.0067,23.0151,22.9728,22.9813,78400.0
2012-12-18 13:30:00,27.17,27.2,27.15,27.16,50600.0,22.9813,23.0067,22.9644,22.9728,50600.0
2012-12-18 13:40:00,27.16,27.2,27.16,27.18,65200.0,22.9728,23.0067,22.9728,22.9897,65200.0
2012-12-18 13:50:00,27.18,27.21,27.16,27.21,50400.0,22.9897,23.0151,22.9728,23.0151,50400.0
2012-12-18 14:00:00,27.2,27.25,27.2,27.25,56000.0,23.0067,23.049,23.0067,23.049,56000.0
2012-12-18 14:10:00,27.25,27.29,27.24,27.25,99800.0,23.049,23.0828,23.0405,23.049,99800.0
2012-12-18 14:20:00,27.25,27.28,27.18,27.2,144800.0,23.049,23.0743,22.9897,23.0067,144800.0
2012-12-18 14:30:00,27.21,27.22,27.18,27.22,50800.0,23.0151,23.0236,22.9897,23.0236,50800.0
2012-12-18 14:40:00,27.21,27.24,27.19,27.23,68600.0,23.0151,23.0405,22.9982,23.032,68600.0
2012-12-18 14:50:00,27.23,27.24,27.22,27.22,87000.0,23.032,23.0405,23.0236,23.0236,87000.0
2012-12-18 15:00:00,27.23,27.24,27.22,27.24,123200.0,23.032,23.0405,23.0236,23.0405,123200.0
2012-12-18 15:10:00,27.24,27.24,27.2,27.21,81600.0,23.0405,23.0405,23.0067,23.0151,81600.0
2012-12-18 15:20:00,27.21,27.23,27.2,27.2,151600.0,23.0151,23.032,23.0067,23.0067,151600.0
2012-12-18 15:30:00,27.21,27.22,27.18,27.19,96400.0,23.0151,23.0236,22.9897,22.9982,96400.0
2012-12-18 15:40:00,27.18,27.23,27.18,27.23,337000.0,22.9897,23.032,22.9897,23.032,337000.0
2012-12-18 15:50:00,27.23,27.26,27.2,27.2,702600.0,23.032,23.0574,23.0067,23.0067,702600.0
2012-12-19 09:30:00,27.13,27.77,27.03,27.06,357200.0,22.9475,23.4888,22.8629,22.8882,357200.0
2012-12-19 09:40:00,27.07,27.21,27.03,27.11,104400.0,22.8967,23.0151,22.8629,22.9305,104400.0
2012-12-19 09:50:00,27.11,27.11,27.0,27.0,173600.0,22.9305,22.9305,22.8375,22.8375,173600.0
2012-12-19 10:00:00,27.02,27.07,26.98,26.99,120600.0,22.8544,22.8967,22.8206,22.829,120600.0
2012-12-19 10:10:00,26.99,27.03,26.97,27.0,83000.0,22.829,22.8629,22.8121,22.8375,83000.0
2012-12-19 10:20:00,27.0,27.05,26.99,27.0,132400.0,22.8375,22.8798,22.829,22.8375,132400.0
2012-12-19 10:30:00,27.0,27.05,26.97,27.03,162600.0,22.8375,22.8798,22.8121,22.8629,162600.0
2012-12-19 10:40:00,27.03,27.05,26.98,27.05,119000.0,22.8629,22.8798,22.8206,22.8798,119000.0
2012-12-19 10:50:00,27.05,27.05,26.99,27.05,193400.0,22.8798,22.8798,22.829,22.8798,193400.0
2012-12-19 11:00:00,27.05,27.05,27.0,27.0,129800.0,22.8798,22.8798,22.8375,22.8375,129800.0
2012-12-19 11:10:00,27.0,27.02,26.98,27.01,75200.0,22.8375,22.8544,22.8206,22.846,75200.0
2012-12-19 11:20:00,27.02,27.02,26.91,26.93,150000.0,22.8544,22.8544,22.7614,22.7783,150000.0
2012-12-19 11:30:00,26.93,26.97,26.93,26.93,74600.0,22.7783,22.8121,22.7783,22.7783,74600.0
2012-12-19 11:40:00,26.92,26.93,26.79,26.84,183200.0,22.7698,22.7783,22.6599,22.7022,183200.0
2012-12-19 11:50:00,26.84,26.86,26.78,26.78,130800.0,22.7022,22.7191,22.6514,22.6514,130800.0
2012-12-19 12:00:00,26.78,26.82,26.77,26.78,98800.0,22.6514,22.6852,22.643,22.6514,98800.0
2012-12-19 12:10:00,26.79,26.86,26.78,26.86,121000.0,22.6599,22.7191,22.6514,22.7191,121000.0
2012-12-19 12:20:00,26.86,26.97,26.85,26.97,179600.0,22.7191,22.8121,22.7106,22.8121,179600.0
2012-12-19 12:30:00,26.97,27.0,26.96,27.0,49200.0,22.8121,22.8375,22.8037,22.8375,49200.0
2012-12-19 12:40:00,27.0,27.05,26.99,27.04,87600.0,22.8375,22.8798,22.829,22.8713,87600.0
2012-12-19 12:50:00,27.04,27.05,27.0,27.03,72800.0,22.8713,22.8798,22.8375,22.8629,72800.0
2012-12-19 13:00:00,27.03,27.05,27.0,27.02,56200.0,22.8629,22.8798,22.8375,22.8544,56200.0
2012-12-19 13:10:00,27.02,27.02,27.0,27.0,71400.0,22.8544,22.8544,22.8375,22.8375,71400.0
2012-12-19 13:20:00,27.0,27.03,27.0,27.01,58800.0,22.8375,22.8629,22.8375,22.846,58800.0
2012-12-19 13:30:00,27.0,27.02,26.98,26.98,58600.0,22.8375,22.8544,22.8206,22.8206,58600.0
2012-12-19 13:40:00,26.98,26.99,26.93,26.97,89400.0,22.8206,22.829,22.7783,22.8121,89400.0
2012-12-19 13:50:00,26.97,26.99,26.96,26.99,33200.0,22.8121,22.829,22.8037,22.829,33200.0
2012-12-19 14:00:00,26.98,27.03,26.95,27.01,92000.0,22.8206,22.8629,22.7952,22.846,92000.0
2012-12-19 14:10:00,27.01,27.04,26.98,27.02,83600.0,22.846,22.8713,22.8206,22.8544,83600.0
2012-12-19 14:20:00,27.02,27.05,27.0,27.02,38600.0,22.8544,22.8798,22.8375,22.8544,38600.0
2012-12-19 14:30:00,27.01,27.05,27.0,27.03,77000.0,22.846,22.8798,22.8375,22.8629,77000.0
2012-12-19 14:40:00,27.03,27.03,26.99,27.0,49400.0,22.8629,22.8629,22.829,22.8375,49400.0
2012-12-19 14:50:00,27.0,27.01,26.95,26.97,122800.0,22.8375,22.846,22.7952,22.8121,122800.0
2012-12-19 15:00:00,26.97,26.98,26.94,26.95,127600.0,22.8121,22.8206,22.7867,22.7952,127600.0
2012-12-19 15:10:00,26.95,26.96,26.91,26.91,95800.0,22.7952,22.8037,22.7614,22.7614,95800.0
2012-12-19 15:20:00,26.91,27.02,26.91,27.0,104400.0,22.7614,22.8544,22.7614,22.8375,104400.0
2012-12-19 15:30:00,27.01,27.02,26.96,26.98,304600.0,22.846,22.8544,22.8037,22.8206,304600.0
2012-12-19 15:40:00,26.98,26.99,26.92,26.94,111400.0,22.8206,22.829,22.7698,22.7867,111400.0
2012-12-19 15:50:00,26.93,26.95,26.89,26.9,352000.0,22.7783,22.7952,22.7445,22.7529,352000.0
2012-12-20 09:30:00,27.03,27.11,26.61,26.73,153000.0,22.8629,22.9305,22.5076,22.6091,153000.0
2012-12-20 09:40:00,26.72,26.75,26.66,26.71,90000.0,22.6007,22.626,22.5499,22.5922,90000.0
2012-12-20 09:50:00,26.71,26.72,26.5,26.52,179600.0,22.5922,22.6007,22.4146,22.4315,179600.0
2012-12-20 10:00:00,26.53,26.69,26.52,26.63,133000.0,22.44,22.5753,22.4315,22.5245,133000.0
2012-12-20 10:10:00,26.63,26.67,26.61,26.62,127600.0,22.5245,22.5584,22.5076,22.5161,127600.0
2012-12-20 10:20:00,26.61,26.62,26.47,26.5,170400.0,22.5076,22.5161,22.3892,22.4146,170400.0
2012-12-20 10:30:00,26.5,26.53,26.47,26.47,170800.0,22.4146,22.44,22.3892,22.3892,170800.0
2012-12-20 10:40:00,26.48,26.55,26.48,26.5,93400.0,22.3977,22.4569,22.3977,22.4146,93400.0
2012-12-20 10:50:00,26.5,26.56,26.49,26.55,114800.0,22.4146,22.4653,22.4061,22.4569,114800.0
2012-12-20 11:00:00,26.55,26.65,26.54,26.64,52400.0,22.4569,22.5415,22.4484,22.533,52400.0
2012-12-20 11:10:00,26.64,26.66,26.55,26.56,69200.0,22.533,22.5499,22.4569,22.4653,69200.0
2012-12-20 11:20:00,26.56,26.59,26.54,26.55,60000.0,22.4653,22.4907,22.4484,22.4569,60000.0
2012-12-20 11:30:00,26.55,26.56,26.52,26.53,113800.0,22.4569,22.4653,22.4315,22.44,113800.0
2012-12-20 11:40:00,26.53,26.56,26.53,26.55,46600.0,22.44,22.4653,22.44,22.4569,46600.0
2012-12-20 11:50:00,26.55,26.57,26.53,26.55,75200.0,22.4569,22.4738,22.44,22.4569,75200.0
2012-12-20 12:00:00,26.56,26.58,26.54,26.54,72400.0,22.4653,22.4822,22.4484,22.4484,72400.0
2012-12-20 12:10:00,26.55,26.56,26.54,26.56,58000.0,22.4569,22.4653,22.4484,22.4653,58000.0
2012-12-20 12:20:00,26.56,26.57,26.52,26.55,47800.0,22.4653,22.4738,22.4315,22.4569,47800.0
2012-12-20 12:30:00,26.55,26.56,26.54,26.54,38800.0,22.4569,22.4653,22.4484,22.4484,38800.0
2012-12-20 12:40:00,26.54,26.56,26.5,26.5,203800.0,22.4484,22.4653,22.4146,22.4146,203800.0
2012-12-20 12:50:00,26.5,26.58,26.5,26.56,180600.0,22.4146,22.4822,22.4146,22.4653,180600.0
2012-12-20 13:00:00,26.56,26.58,26.52,26.58,72800.0,22.4653,22.4822,22.4315,22.4822,72800.0
2012-12-20 13:10:00,26.58,26.58,26.52,26.53,69800.0,22.4822,22.4822,22.4315,22.44,69800.0
2012-12-20 13:20:00,26.52,26.6,26.5,26.6,60600.0,22.4315,22.4992,22.4146,22.4992,60600.0
2012-12-20 13:30:00,26.6,26.63,26.59,26.6,111800.0,22.4992,22.5245,22.4907,22.4992,111800.0
2012-12-20 13:40:00,26.6,26.63,26.56,26.56,108200.0,22.4992,22.5245,22.4653,22.4653,108200.0
2012-12-20 13:50:00,26.57,26.65,26.56,26.6,66600.0,22.4738,22.5415,22.4653,22.4992,66600.0
2012-12-20 14:00:00,26.6,26.61,26.58,26.61,112800.0,22.4992,22.5076,22.4822,22.5076,112800.0
2012-12-20 14:10:00,26.61,26.65,26.59,26.61,92600.0,22.5076,22.5415,22.4907,22.5076,92600.0
2012-12-20 14:20:00,26.61,26.62,26.58,26.6,75000.0,22.5076,22.5161,22.4822,22.4992,75000.0
2012-12-20 14:30:00,26.61,26.61,26.56,26.58,120400.0,22.5076,22.5076,22.4653,22.4822,120400.0
2012-12-20 14:40:00,26.58,26.62,26.56,26.61,98000.0,22.4822,22.5161,22.4653,22.5076,98000.0
2012-12-20 14:50:00,26.61,26.61,26.59,26.61,94400.0,22.5076,22.5076,22.4907,22.5076,94400.0
2012-12-20 15:00:00,26.61,26.61,26.57,26.58,99600.0,22.5076,22.5076,22.4738,22.4822,99600.0
2012-12-20 15:10:00,26.6,26.62,26.58,26.58,107600.0,22.4992,22.5161,22.4822,22.4822,107600.0
2012-12-20 15:20:00,26.58,26.6,26.57,26.58,159200.0,22.4822,22.4992,22.4738,22.4822,159200.0
2012-12-20 15:30:00,26.59,26.61,26.57,26.58,164400.0,22.4907,22.5076,22.4738,22.4822,164400.0
2012-12-20 15:40:00,26.58,26.62,26.58,26.61,157000.0,22.4822,22.5161,22.4822,22.5076,157000.0
2012-12-20 15:50:00,26.61,26.64,26.59,26.63,439600.0,22.5076,22.533,22.4907,22.5245,439600.0
2012-12-21 09:30:00,26.27,26.6,26.08,26.6,1791200.0,22.22,22.4992,22.0593,22.4992,1791200.0
2012-12-21 09:40:00,26.6,26.7,26.56,26.56,157800.0,22.4992,22.5837,22.4653,22.4653,157800.0
2012-12-21 09:50:00,26.56,26.65,26.5,26.63,89200.0,22.4653,22.5415,22.4146,22.5245,89200.0
2012-12-21 10:00:00,26.63,26.65,26.59,26.63,150200.0,22.5245,22.5415,22.4907,22.5245,150200.0
2012-12-21 10:10:00,26.63,26.72,26.59,26.69,151800.0,22.5245,22.6007,22.4907,22.5753,151800.0
2012-12-21 10:20:00,26.69,26.75,26.69,26.71,156800.0,22.5753,22.626,22.5753,22.5922,156800.0
2012-12-21 10:30:00,26.71,26.8,26.71,26.77,138000.0,22.5922,22.6683,22.5922,22.643,138000.0
2012-12-21 10:40:00,26.77,26.83,26.75,26.82,74600.0,22.643,22.6937,22.626,22.6852,74600.0
2012-12-21 10:50:00,26.81,26.9,26.8,26.86,84000.0,22.6768,22.7529,22.6683,22.7191,84000.0
2012-12-21 11:00:00,26.85,26.86,26.81,26.82,65200.0,22.7106,22.7191,22.6768,22.6852,65200.0
2012-12-21 11:10:00,26.82,26.86,26.81,26.81,75400.0,22.6852,22.7191,22.6768,22.6768,75400.0
2012-12-21 11:20:00,26.8,26.86,26.79,26.83,69400.0,22.6683,22.7191,22.6599,22.6937,69400.0
2012-12-21 11:30:00,26.84,26.86,26.8,26.83,115800.0,22.7022,22.7191,22.6683,22.6937,115800.0
2012-12-21 11:40:00,26.83,26.85,26.82,26.85,81600.0,22.6937,22.7106,22.6852,22.7106,81600.0
2012-12-21 11:50:00,26.85,26.95,26.85,26.95,82800.0,22.7106,22.7952,22.7106,22.7952,82800.0
2012-12-21 12:00:00,26.94,26.96,26.92,26.93,135400.0,22.7867,22.8037,22.7698,22.7783,135400.0
2012-12-21 12:10:00,26.94,26.94,26.92,26.94,123200.0,22.7867,22.7867,22.7698,22.7867,123200.0
2012-12-21 12:20:00,26.94,26.98,26.9,26.9,89800.0,22.7867,22.8206,22.7529,22.7529,89800.0
2012-12-21 12:30:00,26.91,26.91,26.87,26.88,61800.0,22.7614,22.7614,22.7275,22.736,61800.0
2012-12-21 12:40:00,26.89,26.93,26.88,26.9,49600.0,22.7445,22.7783,22.736,22.7529,49600.0
2012-12-21 12:50:00,26.9,26.94,26.88,26.93,47400.0,22.7529,22.7867,22.736,22.7783,47400.0
2012-12-21 13:00:00,26.93,26.96,26.92,26.93,47600.0,22.7783,22.8037,22.7698,22.7783,47600.0
2012-12-21 13:10:00,26.93,26.95,26.91,26.93,40200.0,22.7783,22.7952,22.7614,22.7783,40200.0
2012-12-21 13:20:00,26.93,26.95,26.92,26.94,47200.0,22.7783,22.7952,22.7698,22.7867,47200.0
2012-12-21 13:30:00,26.93,26.98,26.92,26.97,41200.0,22.7783,22.8206,22.7698,22.8121,41200.0
2012-12-21 13:40:00,26.97,27.02,26.97,27.0,77400.0,22.8121,22.8544,22.8121,22.8375,77400.0
2012-12-21 13:50:00,27.0,27.02,27.0,27.0,63400.0,22.8375,22.8544,22.8375,22.8375,63400.0
2012-12-21 14:00:00,27.02,27.04,27.0,27.04,69600.0,22.8544,22.8713,22.8375,22.8713,69600.0
2012-12-21 14:10:00,27.04,27.07,27.04,27.05,80000.0,22.8713,22.8967,22.8713,22.8798,80000.0
2012-12-21 14:20:00,27.06,27.06,27.02,27.02,65600.0,22.8882,22.8882,22.8544,22.8544,65600.0
2012-12-21 14:30:00,27.02,27.07,27.02,27.04,54400.0,22.8544,22.8967,22.8544,22.8713,54400.0
2012-12-21 14:40:00,27.03,27.05,27.02,27.05,48000.0,22.8629,22.8798,22.8544,22.8798,48000.0
2012-12-21 14:50:00,27.05,27.09,27.03,27.03,77400.0,22.8798,22.9136,22.8629,22.8629,77400.0
2012-12-21 15:00:00,27.03,27.05,26.99,27.0,100400.0,22.8629,22.8798,22.829,22.8375,100400.0
2012-12-21 15:10:00,27.0,27.04,27.0,27.03,119800.0,22.8375,22.8713,22.8375,22.8629,119800.0
2012-12-21 15:20:00,27.03,27.04,27.02,27.03,63400.0,22.8629,22.8713,22.8544,22.8629,63400.0
2012-12-21 15:30:00,27.02,27.1,27.02,27.06,229400.0,22.8544,22.9221,22.8544,22.8882,229400.0
2012-12-21 15:40:00,27.06,27.08,26.99,27.0,190600.0,22.8882,22.9052,22.829,22.8375,190600.0
2012-12-21 15:50:00,27.0,27.0,26.96,26.97,350400.0,22.8375,22.8375,22.8037,22.8121,350400.0
2012-12-24 09:30:00,26.87,26.96,26.63,26.9,147000.0,22.7275,22.8037,22.5245,22.7529,147000.0
2012-12-24 09:40:00,26.9,26.96,26.89,26.93,77800.0,22.7529,22.8037,22.7445,22.7783,77800.0
2012-12-24 09:50:00,26.93,26.93,26.86,26.88,31400.0,22.7783,22.7783,22.7191,22.736,31400.0
2012-12-24 10:00:00,26.86,26.9,26.85,26.86,103200.0,22.7191,22.7529,22.7106,22.7191,103200.0
2012-12-24 10:10:00,26.86,26.91,26.84,26.88,38400.0,22.7191,22.7614,22.7022,22.736,38400.0
2012-12-24 10:20:00,26.88,26.92,26.84,26.91,35200.0,22.736,22.7698,22.7022,22.7614,35200.0
2012-12-24 10:30:00,26.91,26.96,26.89,26.89,66000.0,22.7614,22.8037,22.7445,22.7445,66000.0
2012-12-24 10:40:00,26.9,26.92,26.82,26.82,53600.0,22.7529,22.7698,22.6852,22.6852,53600.0
2012-12-24 10:50:00,26.82,26.83,26.8,26.81,47000.0,22.6852,22.6937,22.6683,22.6768,47000.0
2012-12-24 11:00:00,26.82,26.86,26.81,26.81,66200.0,22.6852,22.7191,22.6768,22.6768,66200.0
2012-12-24 11:10:00,26.8,26.81,26.78,26.8,59200.0,22.6683,22.6768,22.6514,22.6683,59200.0
2012-12-24 11:20:00,26.8,26.83,26.8,26.8,60400.0,22.6683,22.6937,22.6683,22.6683,60400.0
2012-12-24 11:30:00,26.8,26.85,26.8,26.85,48800.0,22.6683,22.7106,22.6683,22.7106,48800.0
2012-12-24 11:40:00,26.85,26.86,26.84,26.85,33800.0,22.7106,22.7191,22.7022,22.7106,33800.0
2012-12-24 11:50:00,26.84,26.88,26.84,26.86,38800.0,22.7022,22.736,22.7022,22.7191,38800.0
2012-12-24 12:00:00,26.86,26.9,26.85,26.86,40600.0,22.7191,22.7529,22.7106,22.7191,40600.0
2012-12-24 12:10:00,26.86,26.86,26.84,26.85,117800.0,22.7191,22.7191,22.7022,22.7106,117800.0
2012-12-24 12:20:00,26.86,26.9,26.85,26.89,62000.0,22.7191,22.7529,22.7106,22.7445,62000.0
2012-12-24 12:30:00,26.89,26.91,26.88,26.89,35800.0,22.7445,22.7614,22.736,22.7445,35800.0
2012-12-24 12:40:00,26.89,26.92,26.89,26.92,74800.0,22.7445,22.7698,22.7445,22.7698,74800.0
2012-12-24 12:50:00,26.91,26.91,26.86,26.89,104200.0,22.7614,22.7614,22.7191,22.7445,104200.0
2012-12-26 09:30:00,26.85,26.88,26.77,26.85,159800.0,22.7106,22.736,22.643,22.7106,159800.0
2012-12-26 09:40:00,26.86,26.95,26.86,26.91,110200.0,22.7191,22.7952,22.7191,22.7614,110200.0
2012-12-26 09:50:00,26.91,26.93,26.88,26.91,117400.0,22.7614,22.7783,22.736,22.7614,117400.0
2012-12-26 10:00:00,26.92,26.93,26.81,26.82,68200.0,22.7698,22.7783,22.6768,22.6852,68200.0
2012-12-26 10:10:00,26.82,26.82,26.75,26.78,56800.0,22.6852,22.6852,22.626,22.6514,56800.0
2012-12-26 10:20:00,26.78,26.85,26.75,26.82,74600.0,22.6514,22.7106,22.626,22.6852,74600.0
2012-12-26 10:30:00,26.81,26.81,26.74,26.8,84400.0,22.6768,22.6768,22.6176,22.6683,84400.0
2012-12-26 10:40:00,26.8,26.8,26.63,26.63,197000.0,22.6683,22.6683,22.5245,22.5245,197000.0
2012-12-26 10:50:00,26.63,26.65,26.52,26.54,102400.0,22.5245,22.5415,22.4315,22.4484,102400.0
2012-12-26 11:00:00,26.54,26.56,26.41,26.43,130000.0,22.4484,22.4653,22.3385,22.3554,130000.0
2012-12-26 11:10:00,26.42,26.49,26.42,26.42,40200.0,22.3469,22.4061,22.3469,22.3469,40200.0
2012-12-26 11:20:00,26.42,26.43,26.34,26.35,54800.0,22.3469,22.3554,22.2792,22.2877,54800.0
2012-12-26 11:30:00,26.35,26.36,26.32,26.33,46800.0,22.2877,22.2962,22.2623,22.2708,46800.0
2012-12-26 11:40:00,26.33,26.36,26.33,26.36,32000.0,22.2708,22.2962,22.2708,22.2962,32000.0
2012-12-26 11:50:00,26.36,26.41,26.36,26.39,65400.0,22.2962,22.3385,22.2962,22.3215,65400.0
2012-12-26 12:00:00,26.39,26.4,26.34,26.35,54000.0,22.3215,22.33,22.2792,22.2877,54000.0
2012-12-26 12:10:00,26.35,26.36,26.33,26.36,37600.0,22.2877,22.2962,22.2708,22.2962,37600.0
2012-12-26 12:20:00,26.36,26.36,26.32,26.33,28600.0,22.2962,22.2962,22.2623,22.2708,28600.0
2012-12-26 12:30:00,26.34,26.35,26.28,26.3,46000.0,22.2792,22.2877,22.2285,22.2454,46000.0
2012-12-26 12:40:00,26.3,26.31,26.27,26.28,87000.0,22.2454,22.2539,22.22,22.2285,87000.0
2012-12-26 12:50:00,26.27,26.27,26.24,26.25,48600.0,22.22,22.22,22.1947,22.2031,48600.0
2012-12-26 13:00:00,26.25,26.27,26.22,26.23,28800.0,22.2031,22.22,22.1777,22.1862,28800.0
2012-12-26 13:10:00,26.23,26.23,26.21,26.21,37600.0,22.1862,22.1862,22.1693,22.1693,37600.0
2012-12-26 13:20:00,26.22,26.23,26.18,26.2,48400.0,22.1777,22.1862,22.1439,22.1608,48400.0
2012-12-26 13:30:00,26.2,26.25,26.17,26.24,71200.0,22.1608,22.2031,22.1355,22.1947,71200.0
2012-12-26 13:40:00,26.25,26.28,26.25,26.25,74400.0,22.2031,22.2285,22.2031,22.2031,74400.0
2012-12-26 13:50:00,26.25,26.26,26.24,26.24,63400.0,22.2031,22.2116,22.1947,22.1947,63400.0
2012-12-26 14:00:00,26.24,26.27,26.24,26.27,81000.0,22.1947,22.22,22.1947,22.22,81000.0
2012-12-26 14:10:00,26.27,26.3,26.25,26.26,64800.0,22.22,22.2454,22.2031,22.2116,64800.0
2012-12-26 14:20:00,26.27,26.28,26.25,26.25,47000.0,22.22,22.2285,22.2031,22.2031,47000.0
2012-12-26 14:30:00,26.25,26.26,26.25,26.25,76200.0,22.2031,22.2116,22.2031,22.2031,76200.0
2012-12-26 14:40:00,26.25,26.26,26.24,26.26,78400.0,22.2031,22.2116,22.1947,22.2116,78400.0
2012-12-26 14:50:00,26.25,26.27,26.25,26.25,58800.0,22.2031,22.22,22.2031,22.2031,58800.0
2012-12-26 15:00:00,26.25,26.27,26.25,26.25,74600.0,22.2031,22.22,22.2031,22.2031,74600.0
2012-12-26 15:10:00,26.25,26.25,26.25,26.25,95600.0,22.2031,22.2031,22.2031,22.2031,95600.0
2012-12-26 15:20:00,26.25,26.25,26.25,26.25,139400.0,22.2031,22.2031,22.2031,22.2031,139400.0
2012-12-26 15:30:00,26.25,26.27,26.24,26.25,148200.0,22.2031,22.22,22.1947,22.2031,148200.0
2012-12-26 15:40:00,26.25,26.25,26.22,26.24,236000.0,22.2031,22.2031,22.1777,22.1947,236000.0
2012-12-26 15:50:00,26.24,26.24,26.18,26.21,299800.0,22.1947,22.1947,22.1439,22.1693,299800.0
2012-12-27 09:30:00,26.25,26.33,26.21,26.27,82600.0,22.2031,22.2708,22.1693,22.22,82600.0
2012-12-27 09:40:00,26.28,26.45,26.28,26.4,69800.0,22.2285,22.3723,22.2285,22.33,69800.0
2012-12-27 09:50:00,26.41,26.44,26.29,26.33,65800.0,22.3385,22.3638,22.237,22.2708,65800.0
2012-12-27 10:00:00,26.34,26.39,26.32,26.34,106000.0,22.2792,22.3215,22.2623,22.2792,106000.0
2012-12-27 10:10:00,26.34,26.4,26.25,26.25,93600.0,22.2792,22.33,22.2031,22.2031,93600.0
2012-12-27 10:20:00,26.26,26.3,26.18,26.18,124200.0,22.2116,22.2454,22.1439,22.1439,124200.0
2012-12-27 10:30:00,26.19,26.27,26.17,26.25,82000.0,22.1524,22.22,22.1355,22.2031,82000.0
2012-12-27 10:40:00,26.25,26.35,26.25,26.35,63600.0,22.2031,22.2877,22.2031,22.2877,63600.0
2012-12-27 10:50:00,26.35,26.39,26.3,26.31,79800.0,22.2877,22.3215,22.2454,22.2539,79800.0
2012-12-27 11:00:00,26.31,26.32,26.27,26.3,36800.0,22.2539,22.2623,22.22,22.2454,36800.0
2012-12-27 11:10:00,26.29,26.31,26.25,26.27,117800.0,22.237,22.2539,22.2031,22.22,117800.0
2012-12-27 11:20:00,26.27,26.3,26.25,26.25,162000.0,22.22,22.2454,22.2031,22.2031,162000.0
2012-12-27 11:30:00,26.26,26.27,26.17,26.17,171800.0,22.2116,22.22,22.1355,22.1355,171800.0
2012-12-27 11:40:00,26.16,26.19,26.12,26.14,103800.0,22.127,22.1524,22.0932,22.1101,103800.0
2012-12-27 11:50:00,26.14,26.15,26.05,26.07,93800.0,22.1101,22.1185,22.034,22.0509,93800.0
2012-12-27 12:00:00,26.06,26.09,26.0,26.05,121000.0,22.0424,22.0678,21.9917,22.034,121000.0
2012-12-27 12:10:00,26.05,26.14,26.05,26.11,42400.0,22.034,22.1101,22.034,22.0847,42400.0
2012-12-27 12:20:00,26.11,26.13,26.1,26.13,53200.0,22.0847,22.1016,22.0762,22.1016,53200.0
2012-12-27 12:30:00,26.13,26.13,26.06,26.13,53000.0,22.1016,22.1016,22.0424,22.1016,53000.0
2012-12-27 12:40:00,26.13,26.15,26.1,26.13,34600.0,22.1016,22.1185,22.0762,22.1016,34600.0
2012-12-27 12:50:00,26.13,26.13,26.07,26.13,58600.0,22.1016,22.1016,22.0509,22.1016,58600.0
2012-12-27 13:00:00,26.14,26.19,26.11,26.18,73200.0,22.1101,22.1524,22.0847,22.1439,73200.0
2012-12-27 13:10:00,26.18,26.25,26.17,26.22,63800.0,22.1439,22.2031,22.1355,22.1777,63800.0
2012-12-27 13:20:00,26.22,26.24,26.19,26.2,98600.0,22.1777,22.1947,22.1524,22.1608,98600.0
2012-12-27 13:30:00,26.21,26.27,26.21,26.23,138200.0,22.1693,22.22,22.1693,22.1862,138200.0
2012-12-27 13:40:00,26.23,26.28,26.23,26.26,144800.0,22.1862,22.2285,22.1862,22.2116,144800.0
2012-12-27 13:50:00,26.27,26.3,26.25,26.25,107600.0,22.22,22.2454,22.2031,22.2031,107600.0
2012-12-27 14:00:00,26.25,26.31,26.25,26.29,87000.0,22.2031,22.2539,22.2031,22.237,87000.0
2012-12-27 14:10:00,26.29,26.39,26.29,26.39,90600.0,22.237,22.3215,22.237,22.3215,90600.0
2012-12-27 14:20:00,26.39,26.4,26.37,26.39,69600.0,22.3215,22.33,22.3046,22.3215,69600.0
2012-12-27 14:30:00,26.39,26.41,26.37,26.4,93800.0,22.3215,22.3385,22.3046,22.33,93800.0
2012-12-27 14:40:00,26.4,26.55,26.39,26.51,129600.0,22.33,22.4569,22.3215,22.423,129600.0
2012-12-27 14:50:00,26.5,26.6,26.5,26.6,134400.0,22.4146,22.4992,22.4146,22.4992,134400.0
2012-12-27 15:00:00,26.6,26.6,26.52,26.59,150400.0,22.4992,22.4992,22.4315,22.4907,150400.0
2012-12-27 15:10:00,26.59,26.61,26.56,26.61,90200.0,22.4907,22.5076,22.4653,22.5076,90200.0
2012-12-27 15:20:00,26.6,26.65,26.56,26.56,95600.0,22.4992,22.5415,22.4653,22.4653,95600.0
2012-12-27 15:30:00,26.56,26.61,26.56,26.59,88000.0,22.4653,22.5076,22.4653,22.4907,88000.0
2012-12-27 15:40:00,26.59,26.64,26.59,26.62,115200.0,22.4907,22.533,22.4907,22.5161,115200.0
2012-12-27 15:50:00,26.61,26.63,26.57,26.57,243200.0,22.5076,22.5245,22.4738,22.4738,243200.0
2012-12-28 09:30:00,26.46,26.64,26.45,26.58,124800.0,22.3807,22.533,22.3723,22.4822,124800.0
2012-12-28 09:40:00,26.58,26.63,26.52,26.52,74600.0,22.4822,22.5245,22.4315,22.4315,74600.0
2012-12-28 09:50:00,26.51,26.58,26.48,26.58,45800.0,22.423,22.4822,22.3977,22.4822,45800.0
2012-12-28 10:00:00,26.57,26.66,26.54,26.58,51400.0,22.4738,22.5499,22.4484,22.4822,51400.0
2012-12-28 10:10:00,26.58,26.63,26.53,26.63,96600.0,22.4822,22.5245,22.44,22.5245,96600.0
2012-12-28 10:20:00,26.63,26.65,26.59,26.61,56800.0,22.5245,22.5415,22.4907,22.5076,56800.0
2012-12-28 10:30:00,26.61,26.7,26.61,26.69,127600.0,22.5076,22.5837,22.5076,22.5753,127600.0
2012-12-28 10:40:00,26.69,26.84,26.67,26.79,102400.0,22.5753,22.7022,22.5584,22.6599,102400.0
2012-12-28 10:50:00,26.78,26.82,26.78,26.82,46200.0,22.6514,22.6852,22.6514,22.6852,46200.0
2012-12-28 11:00:00,26.82,26.84,26.74,26.75,71000.0,22.6852,22.7022,22.6176,22.626,71000.0
2012-12-28 11:10:00,26.75,26.75,26.68,26.71,48000.0,22.626,22.626,22.5668,22.5922,48000.0
2012-12-28 11:20:00,26.71,26.71,26.67,26.67,48400.0,22.5922,22.5922,22.5584,22.5584,48400.0
2012-12-28 11:30:00,26.68,26.71,26.66,26.66,37000.0,22.5668,22.5922,22.5499,22.5499,37000.0
2012-12-28 11:40:00,26.66,26.75,26.66,26.73,88600.0,22.5499,22.626,22.5499,22.6091,88600.0
2012-12-28 11:50:00,26.73,26.75,26.7,26.74,48600.0,22.6091,22.626,22.5837,22.6176,48600.0
2012-12-28 12:00:00,26.74,26.8,26.73,26.8,54000.0,22.6176,22.6683,22.6091,22.6683,54000.0
2012-12-28 12:10:00,26.81,26.84,26.78,26.81,37600.0,22.6768,22.7022,22.6514,22.6768,37600.0
2012-12-28 12:20:00,26.82,26.87,26.81,26.85,42800.0,22.6852,22.7275,22.6768,22.7106,42800.0
2012-12-28 12:30:00,26.85,26.86,26.81,26.82,32600.0,22.7106,22.7191,22.6768,22.6852,32600.0
2012-12-28 12:40:00,26.81,26.81,26.75,26.77,28600.0,22.6768,22.6768,22.626,22.643,28600.0
2012-12-28 12:50:00,26.77,26.81,26.75,26.8,42200.0,22.643,22.6768,22.626,22.6683,42200.0
2012-12-28 13:00:00,26.8,26.85,26.8,26.83,52600.0,22.6683,22.7106,22.6683,22.6937,52600.0
2012-12-28 13:10:00,26.84,26.91,26.84,26.9,34000.0,22.7022,22.7614,22.7022,22.7529,34000.0
2012-12-28 13:20:00,26.91,26.96,26.91,26.95,38800.0,22.7614,22.8037,22.7614,22.7952,38800.0
2012-12-28 13:30:00,26.95,26.96,26.93,26.95,25400.0,22.7952,22.8037,22.7783,22.7952,25400.0
2012-12-28 13:40:00,26.94,26.96,26.9,26.91,70000.0,22.7867,22.8037,22.7529,22.7614,70000.0
2012-12-28 13:50:00,26.91,26.92,26.8,26.8,46200.0,22.7614,22.7698,22.6683,22.6683,46200.0
2012-12-28 14:00:00,26.8,26.8,26.73,26.77,69200.0,22.6683,22.6683,22.6091,22.643,69200.0
2012-12-28 14:10:00,26.77,26.79,26.74,26.77,29400.0,22.643,22.6599,22.6176,22.643,29400.0
2012-12-28 14:20:00,26.77,26.78,26.74,26.74,33000.0,22.643,22.6514,22.6176,22.6176,33000.0
2012-12-28 14:30:00,26.74,26.75,26.71,26.73,33800.0,22.6176,22.626,22.5922,22.6091,33800.0
2012-12-28 14:40:00,26.72,26.8,26.72,26.78,47800.0,22.6007,22.6683,22.6007,22.6514,47800.0
2012-12-28 14:50:00,26.78,26.78,26.73,26.74,43800.0,22.6514,22.6514,22.6091,22.6176,43800.0
2012-12-28 15:00:00,26.75,26.76,26.74,26.74,61000.0,22.626,22.6345,22.6176,22.6176,61000.0
2012-12-28 15:10:00,26.74,26.79,26.73,26.79,53800.0,22.6176,22.6599,22.6091,22.6599,53800.0
2012-12-28 15:20:00,26.79,26.79,26.74,26.75,60400.0,22.6599,22.6599,22.6176,22.626,60400.0
2012-12-28 15:30:00,26.75,26.78,26.66,26.68,120200.0,22.626,22.6514,22.5499,22.5668,120200.0
2012-12-28 15:40:00,26.68,26.71,26.63,26.65,106600.0,22.5668,22.5922,22.5245,22.5415,106600.0
2012-12-28 15:50:00,26.65,26.66,26.6,26.61,351400.0,22.5415,22.5499,22.4992,22.5076,351400.0
2012-12-31 09:30:00,26.48,26.72,26.45,26.72,144200.0,22.3977,22.6007,22.3723,22.6007,144200.0
2012-12-31 09:40:00,26.74,26.82,26.73,26.77,164600.0,22.6176,22.6852,22.6091,22.643,164600.0
2012-12-31 09:50:00,26.77,26.86,26.71,26.86,111000.0,22.643,22.7191,22.5922,22.7191,111000.0
2012-12-31 10:00:00,26.86,26.95,26.82,26.93,151400.0,22.7191,22.7952,22.6852,22.7783,151400.0
2012-12-31 10:10:00,26.95,26.96,26.91,26.92,181200.0,22.7952,22.8037,22.7614,22.7698,181200.0
2012-12-31 10:20:00,26.92,26.93,26.83,26.84,210400.0,22.7698,22.7783,22.6937,22.7022,210400.0
2012-12-31 10:30:00,26.83,26.85,26.79,26.8,41400.0,22.6937,22.7106,22.6599,22.6683,41400.0
2012-12-31 10:40:00,26.78,26.81,26.67,26.68,53000.0,22.6514,22.6768,22.5584,22.5668,53000.0
2012-12-31 10:50:00,26.68,26.68,26.62,26.67,81200.0,22.5668,22.5668,22.5161,22.5584,81200.0
2012-12-31 11:00:00,26.66,26.75,26.65,26.68,79800.0,22.5499,22.626,22.5415,22.5668,79800.0
2012-12-31 11:10:00,26.69,26.72,26.67,26.68,39000.0,22.5753,22.6007,22.5584,22.5668,39000.0
2012-12-31 11:20:00,26.68,26.71,26.65,26.67,51600.0,22.5668,22.5922,22.5415,22.5584,51600.0
2012-12-31 11:30:00,26.68,26.73,26.65,26.66,45600.0,22.5668,22.6091,22.5415,22.5499,45600.0
2012-12-31 11:40:00,26.66,26.68,26.63,26.66,43800.0,22.5499,22.5668,22.5245,22.5499,43800.0
2012-12-31 11:50:00,26.66,26.68,26.64,26.68,39200.0,22.5499,22.5668,22.533,22.5668,39200.0
2012-12-31 12:00:00,26.68,26.73,26.67,26.67,47000.0,22.5668,22.6091,22.5584,22.5584,47000.0
2012-12-31 12:10:00,26.68,26.74,26.68,26.74,24400.0,22.5668,22.6176,22.5668,22.6176,24400.0
2012-12-31 12:20:00,26.73,26.76,26.72,26.75,26200.0,22.6091,22.6345,22.6007,22.626,26200.0
2012-12-31 12:30:00,26.75,26.75,26.7,26.75,46600.0,22.626,22.626,22.5837,22.626,46600.0
2012-12-31 12:40:00,26.75,26.86,26.75,26.85,65200.0,22.626,22.7191,22.626,22.7106,65200.0
2012-12-31 12:50:00,26.85,26.86,26.78,26.81,51200.0,22.7106,22.7191,22.6514,22.6768,51200.0
2012-12-31 13:00:00,26.82,26.83,26.75,26.77,51800.0,22.6852,22.6937,22.626,22.643,51800.0
2012-12-31 13:10:00,26.76,26.83,26.74,26.8,56400.0,22.6345,22.6937,22.6176,22.6683,56400.0
2012-12-31 13:20:00,26.8,26.84,26.79,26.81,29800.0,22.6683,22.7022,22.6599,22.6768,29800.0
2012-12-31 13:30:00,26.8,26.84,26.8,26.81,41400.0,22.6683,22.7022,22.6683,22.6768,41400.0
2012-12-31 13:40:00,26.8,26.83,26.69,26.72,136000.0,22.6683,22.6937,22.5753,22.6007,136000.0
2012-12-31 13:50:00,26.71,26.75,26.68,26.73,40800.0,22.5922,22.626,22.5668,22.6091,40800.0
2012-12-31 14:00:00,26.72,26.78,26.72,26.77,31200.0,22.6007,22.6514,22.6007,22.643,31200.0
2012-12-31 14:10:00,26.77,26.79,26.75,26.79,33600.0,22.643,22.6599,22.626,22.6599,33600.0
2012-12-31 14:20:00,26.78,26.83,26.78,26.82,29000.0,22.6514,22.6937,22.6514,22.6852,29000.0
2012-12-31 14:30:00,26.82,26.86,26.82,26.85,70800.0,22.6852,22.7191,22.6852,22.7106,70800.0
2012-12-31 14:40:00,26.85,26.92,26.85,26.9,67000.0,22.7106,22.7698,22.7106,22.7529,67000.0
2012-12-31 14:50:00,26.89,27.02,26.89,27.01,110200.0,22.7445,22.8544,22.7445,22.846,110200.0
2012-12-31 15:00:00,27.0,27.04,26.99,27.01,68800.0,22.8375,22.8713,22.829,22.846,68800.0
2012-12-31 15:10:00,27.01,27.02,26.99,27.0,110200.0,22.846,22.8544,22.829,22.8375,110200.0
2012-12-31 15:20:00,27.0,27.03,26.94,26.94,97800.0,22.8375,22.8629,22.7867,22.7867,97800.0
2012-12-31 15:30:00,26.95,27.03,26.93,27.03,100200.0,22.7952,22.8629,22.7783,22.8629,100200.0
2012-12-31 15:40:00,27.03,27.08,27.0,27.08,141000.0,22.8629,22.9052,22.8375,22.9052,141000.0
2012-12-31 15:50:00,27.07,27.12,27.05,27.08,353200.0,22.8967,22.939,22.8798,22.9052,353200.0
2013-01-02 09:30:00,27.16,27.28,26.93,26.94,353600.0,22.9728,23.0743,22.7783,22.7867,353600.0
2013-01-02 09:40:00,26.95,26.96,26.7,26.77,319200.0,22.7952,22.8037,22.5837,22.643,319200.0
2013-01-02 09:50:00,26.77,26.8,26.73,26.75,210400.0,22.643,22.6683,22.6091,22.626,210400.0
2013-01-02 10:00:00,26.75,26.79,26.52,26.53,235600.0,22.626,22.6599,22.4315,22.44,235600.0
2013-01-02 10:10:00,26.53,26.67,26.53,26.65,178000.0,22.44,22.5584,22.44,22.5415,178000.0
2013-01-02 10:20:00,26.65,26.71,26.64,26.71,218000.0,22.5415,22.5922,22.533,22.5922,218000.0
2013-01-02 10:30:00,26.71,26.72,26.62,26.67,231000.0,22.5922,22.6007,22.5161,22.5584,231000.0
2013-01-02 10:40:00,26.68,26.73,26.65,26.66,127400.0,22.5668,22.6091,22.5415,22.5499,127400.0
2013-01-02 10:50:00,26.67,26.7,26.67,26.68,79600.0,22.5584,22.5837,22.5584,22.5668,79600.0
2013-01-02 11:00:00,26.68,26.68,26.61,26.61,98800.0,22.5668,22.5668,22.5076,22.5076,98800.0
2013-01-02 11:10:00,26.62,26.63,26.55,26.6,126400.0,22.5161,22.5245,22.4569,22.4992,126400.0
2013-01-02 11:20:00,26.6,26.68,26.6,26.67,269000.0,22.4992,22.5668,22.4992,22.5584,269000.0
2013-01-02 11:30:00,26.66,26.75,26.65,26.73,158800.0,22.5499,22.626,22.5415,22.6091,158800.0
2013-01-02 11:40:00,26.73,26.78,26.71,26.77,195800.0,22.6091,22.6514,22.5922,22.643,195800.0
2013-01-02 11:50:00,26.77,26.82,26.76,26.8,124600.0,22.643,22.6852,22.6345,22.6683,124600.0
2013-01-02 12:00:00,26.8,26.86,26.8,26.84,120000.0,22.6683,22.7191,22.6683,22.7022,120000.0
2013-01-02 12:10:00,26.85,26.89,26.82,26.86,134800.0,22.7106,22.7445,22.6852,22.7191,134800.0
2013-01-02 12:20:00,26.86,26.87,26.83,26.85,79200.0,22.7191,22.7275,22.6937,22.7106,79200.0
2013-01-02 12:30:00,26.85,26.93,26.85,26.93,118000.0,22.7106,22.7783,22.7106,22.7783,118000.0
2013-01-02 12:40:00,26.92,26.99,26.92,26.93,293800.0,22.7698,22.829,22.7698,22.7783,293800.0
2013-01-02 12:50:00,26.93,26.97,26.92,26.95,206200.0,22.7783,22.8121,22.7698,22.7952,206200.0
2013-01-02 13:00:00,26.95,27.0,26.94,26.98,296000.0,22.7952,22.8375,22.7867,22.8206,296000.0
2013-01-02 13:10:00,26.99,26.99,26.95,26.98,119400.0,22.829,22.829,22.7952,22.8206,119400.0
2013-01-02 13:20:00,26.98,27.04,26.95,27.04,128200.0,22.8206,22.8713,22.7952,22.8713,128200.0
2013-01-02 13:30:00,27.04,27.05,27.02,27.05,77200.0,22.8713,22.8798,22.8544,22.8798,77200.0
2013-01-02 13:40:00,27.05,27.13,27.03,27.13,98600.0,22.8798,22.9475,22.8629,22.9475,98600.0
2013-01-02 13:50:00,27.12,27.25,27.12,27.24,214600.0,22.939,23.049,22.939,23.0405,214600.0
2013-01-02 14:00:00,27.24,27.25,27.14,27.14,164400.0,23.0405,23.049,22.9559,22.9559,164400.0
2013-01-02 14:10:00,27.14,27.17,27.1,27.16,131800.0,22.9559,22.9813,22.9221,22.9728,131800.0
2013-01-02 14:20:00,27.16,27.16,27.13,27.15,81000.0,22.9728,22.9728,22.9475,22.9644,81000.0
2013-01-02 14:30:00,27.14,27.15,27.08,27.1,109000.0,22.9559,22.9644,22.9052,22.9221,109000.0
2013-01-02 14:40:00,27.1,27.13,27.09,27.1,79800.0,22.9221,22.9475,22.9136,22.9221,79800.0
2013-01-02 14:50:00,27.1,27.15,27.1,27.14,100200.0,22.9221,22.9644,22.9221,22.9559,100200.0
2013-01-02 15:00:00,27.13,27.15,27.12,27.14,104400.0,22.9475,22.9644,22.939,22.9559,104400.0
2013-01-02 15:10:00,27.14,27.14,27.11,27.13,92800.0,22.9559,22.9559,22.9305,22.9475,92800.0
2013-01-02 15:20:00,27.13,27.17,27.13,27.15,148000.0,22.9475,22.9813,22.9475,22.9644,148000.0
2013-01-02 15:30:00,27.14,27.15,27.09,27.11,216400.0,22.9559,22.9644,22.9136,22.9305,216400.0
2013-01-02 15:40:00,27.11,27.14,27.11,27.14,186200.0,22.9305,22.9559,22.9305,22.9559,186200.0
2013-01-02 15:50:00,27.14,27.22,27.13,27.21,448000.0,22.9559,23.0236,22.9475,23.0151,448000.0
2013-01-03 09:30:00,28.36,28.68,28.35,28.53,1414200.0,23.9878,24.2585,23.9794,24.1316,1414200.0
2013-01-03 09:40:00,28.52,29.46,28.52,29.28,1608200.0,24.1232,24.9182,24.1232,24.766,1608200.0
2013-01-03 09:50:00,29.3,29.34,28.86,28.91,733000.0,24.7829,24.8167,24.4107,24.453,733000.0
2013-01-03 10:00:00,28.92,29.13,28.91,29.04,504800.0,24.4615,24.6391,24.453,24.563,504800.0
2013-01-03 10:10:00,29.05,29.05,28.92,28.97,351000.0,24.5715,24.5715,24.4615,24.5038,351000.0
2013-01-03 10:20:00,28.97,29.0,28.82,28.93,306200.0,24.5038,24.5292,24.3769,24.47,306200.0
2013-01-03 10:30:00,28.93,29.04,28.91,28.98,348400.0,24.47,24.563,24.453,24.5122,348400.0
2013-01-03 10:40:00,28.99,29.05,28.93,28.98,229200.0,24.5207,24.5715,24.47,24.5122,229200.0
2013-01-03 10:50:00,28.98,29.22,28.96,29.21,369400.0,24.5122,24.7152,24.4953,24.7068,369400.0
2013-01-03 11:00:00,29.21,29.22,29.1,29.16,282400.0,24.7068,24.7152,24.6137,24.6645,282400.0
2013-01-03 11:10:00,29.16,29.21,29.15,29.18,265600.0,24.6645,24.7068,24.656,24.6814,265600.0
2013-01-03 11:20:00,29.19,29.2,29.11,29.15,221000.0,24.6899,24.6983,24.6222,24.656,221000.0
2013-01-03 11:30:00,29.15,29.37,29.14,29.36,337800.0,24.656,24.8421,24.6476,24.8337,337800.0
2013-01-03 11:40:00,29.36,29.4,29.27,29.29,183800.0,24.8337,24.8675,24.7575,24.7745,183800.0
2013-01-03 11:50:00,29.29,29.31,29.17,29.17,162200.0,24.7745,24.7914,24.673,24.673,162200.0
2013-01-03 12:00:00,29.17,29.27,29.15,29.25,136000.0,24.673,24.7575,24.656,24.7406,136000.0
2013-01-03 12:10:00,29.24,29.31,29.21,29.3,148400.0,24.7322,24.7914,24.7068,24.7829,148400.0
2013-01-03 12:20:00,29.31,29.36,29.29,29.35,207600.0,24.7914,24.8337,24.7745,24.8252,207600.0
2013-01-03 12:30:00,29.34,29.36,29.28,29.3,330200.0,24.8167,24.8337,24.766,24.7829,330200.0
2013-01-03 12:40:00,29.29,29.32,29.25,29.26,108000.0,24.7745,24.7998,24.7406,24.7491,108000.0
2013-01-03 12:50:00,29.27,29.29,29.25,29.26,78400.0,24.7575,24.7745,24.7406,24.7491,78400.0
2013-01-03 13:00:00,29.25,29.4,29.25,29.39,213000.0,24.7406,24.8675,24.7406,24.859,213000.0
2013-01-03 13:10:00,29.4,29.46,29.39,29.45,273800.0,24.8675,24.9182,24.859,24.9098,273800.0
2013-01-03 13:20:00,29.45,29.47,29.43,29.45,76200.0,24.9098,24.9267,24.8929,24.9098,76200.0
2013-01-03 13:30:00,29.45,29.56,29.44,29.54,173400.0,24.9098,25.0028,24.9013,24.9859,173400.0
2013-01-03 13:40:00,29.54,29.54,29.54,29.54,0.0,24.9859,24.9859,24.9859,24.9859,0.0
2013-01-03 13:50:00,29.53,29.55,29.45,29.47,104400.0,24.9775,24.9944,24.9098,24.9267,104400.0
2013-01-03 14:00:00,29.46,29.48,29.36,29.38,256800.0,24.9182,24.9352,24.8337,24.8506,256800.0
2013-01-03 14:10:00,29.38,29.42,29.34,29.4,254400.0,24.8506,24.8844,24.8167,24.8675,254400.0
2013-01-03 14:20:00,29.4,29.54,29.33,29.35,275000.0,24.8675,24.9859,24.8083,24.8252,275000.0
2013-01-03 14:30:00,29.35,29.47,29.34,29.47,284200.0,24.8252,24.9267,24.8167,24.9267,284200.0
2013-01-03 14:40:00,29.47,29.52,29.45,29.5,153800.0,24.9267,24.969,24.9098,24.9521,153800.0
2013-01-03 14:50:00,29.5,29.52,29.43,29.43,168200.0,24.9521,24.969,24.8929,24.8929,168200.0
2013-01-03 15:00:00,29.43,29.5,29.43,29.45,299000.0,24.8929,24.9521,24.8929,24.9098,299000.0
2013-01-03 15:10:00,29.45,29.47,29.4,29.42,204600.0,24.9098,24.9267,24.8675,24.8844,204600.0
2013-01-03 15:20:00,29.42,29.43,29.37,29.4,247000.0,24.8844,24.8929,24.8421,24.8675,247000.0
2013-01-03 15:30:00,29.4,29.45,29.4,29.43,344400.0,24.8675,24.9098,24.8675,24.8929,344400.0
2013-01-03 15:40:00,29.43,29.47,29.41,29.47,506800.0,24.8929,24.9267,24.876,24.9267,506800.0
2013-01-03 15:50:00,29.46,29.47,29.35,29.4,1135400.0,24.9182,24.9267,24.8252,24.8675,1135400.0
2013-01-04 09:30:00,29.4,29.41,29.06,29.07,289000.0,24.8675,24.876,24.5799,24.5884,289000.0
2013-01-04 09:40:00,29.07,29.07,28.88,29.05,258200.0,24.5884,24.5884,24.4277,24.5715,258200.0
2013-01-04 09:50:00,29.03,29.32,29.0,29.3,179000.0,24.5545,24.7998,24.5292,24.7829,179000.0
2013-01-04 10:00:00,29.31,29.31,29.09,29.11,168400.0,24.7914,24.7914,24.6053,24.6222,168400.0
2013-01-04 10:10:00,29.11,29.15,29.04,29.05,109400.0,24.6222,24.656,24.563,24.5715,109400.0
2013-01-04 10:20:00,29.05,29.1,28.97,29.07,106600.0,24.5715,24.6137,24.5038,24.5884,106600.0
2013-01-04 10:30:00,29.07,29.11,29.06,29.07,93200.0,24.5884,24.6222,24.5799,24.5884,93200.0
2013-01-04 10:40:00,29.07,29.09,29.01,29.02,79400.0,24.5884,24.6053,24.5376,24.5461,79400.0
2013-01-04 10:50:00,29.03,29.07,29.01,29.06,95600.0,24.5545,24.5884,24.5376,24.5799,95600.0
2013-01-04 11:00:00,29.06,29.16,29.06,29.16,105800.0,24.5799,24.6645,24.5799,24.6645,105800.0
2013-01-04 11:10:00,29.16,29.18,29.15,29.16,77400.0,24.6645,24.6814,24.656,24.6645,77400.0
2013-01-04 11:20:00,29.16,29.17,29.13,29.13,62600.0,24.6645,24.673,24.6391,24.6391,62600.0
2013-01-04 11:30:00,29.14,29.16,29.11,29.13,55600.0,24.6476,24.6645,24.6222,24.6391,55600.0
2013-01-04 11:40:00,29.13,29.16,29.13,29.15,57000.0,24.6391,24.6645,24.6391,24.656,57000.0
2013-01-04 11:50:00,29.15,29.24,29.15,29.18,80600.0,24.656,24.7322,24.656,24.6814,80600.0
2013-01-04 12:00:00,29.19,29.25,29.18,29.22,69000.0,24.6899,24.7406,24.6814,24.7152,69000.0
2013-01-04 12:10:00,29.22,29.22,29.13,29.14,49400.0,24.7152,24.7152,24.6391,24.6476,49400.0
2013-01-04 12:20:00,29.14,29.17,29.11,29.17,39400.0,24.6476,24.673,24.6222,24.673,39400.0
2013-01-04 12:30:00,29.17,29.19,29.17,29.18,33400.0,24.673,24.6899,24.673,24.6814,33400.0
2013-01-04 12:40:00,29.18,29.18,29.17,29.18,55000.0,24.6814,24.6814,24.673,24.6814,55000.0
2013-01-04 12:50:00,29.18,29.18,29.17,29.17,55800.0,24.6814,24.6814,24.673,24.673,55800.0
2013-01-04 13:00:00,29.17,29.18,29.15,29.15,43000.0,24.673,24.6814,24.656,24.656,43000.0
2013-01-04 13:10:00,29.16,29.16,29.14,29.14,36000.0,24.6645,24.6645,24.6476,24.6476,36000.0
2013-01-04 13:20:00,29.14,29.16,29.13,29.16,60600.0,24.6476,24.6645,24.6391,24.6645,60600.0
2013-01-04 13:30:00,29.16,29.17,29.13,29.15,83400.0,24.6645,24.673,24.6391,24.656,83400.0
2013-01-04 13:40:00,29.14,29.15,29.11,29.14,75400.0,24.6476,24.656,24.6222,24.6476,75400.0
2013-01-04 13:50:00,29.13,29.13,29.09,29.1,82200.0,24.6391,24.6391,24.6053,24.6137,82200.0
2013-01-04 14:00:00,29.11,29.13,29.1,29.1,71600.0,24.6222,24.6391,24.6137,24.6137,71600.0
2013-01-04 14:10:00,29.1,29.1,29.03,29.03,62800.0,24.6137,24.6137,24.5545,24.5545,62800.0
2013-01-04 14:20:00,29.04,29.05,29.03,29.05,95600.0,24.563,24.5715,24.5545,24.5715,95600.0
2013-01-04 14:30:00,29.05,29.06,29.03,29.04,63200.0,24.5715,24.5799,24.5545,24.563,63200.0
2013-01-04 14:40:00,29.04,29.07,29.02,29.02,85400.0,24.563,24.5884,24.5461,24.5461,85400.0
2013-01-04 14:50:00,29.02,29.05,29.01,29.04,68000.0,24.5461,24.5715,24.5376,24.563,68000.0
2013-01-04 15:00:00,29.05,29.05,28.98,28.98,109400.0,24.5715,24.5715,24.5122,24.5122,109400.0
2013-01-04 15:10:00,28.99,29.0,28.97,29.0,111600.0,24.5207,24.5292,24.5038,24.5292,111600.0
2013-01-04 15:20:00,29.0,29.02,29.0,29.0,135800.0,24.5292,24.5461,24.5292,24.5292,135800.0
2013-01-04 15:30:00,29.0,29.02,28.98,29.02,183400.0,24.5292,24.5461,24.5122,24.5461,183400.0
2013-01-04 15:40:00,29.01,29.04,29.0,29.02,191800.0,24.5376,24.563,24.5292,24.5461,191800.0
2013-01-04 15:50:00,29.02,29.02,28.97,28.97,342200.0,24.5461,24.5461,24.5038,24.5038,342200.0
2013-01-07 09:30:00,28.85,28.93,28.79,28.9,157400.0,24.4023,24.47,24.3515,24.4446,157400.0
2013-01-07 09:40:00,28.91,28.98,28.8,28.81,113400.0,24.453,24.5122,24.36,24.3685,113400.0
2013-01-07 09:50:00,28.82,28.82,28.74,28.78,159800.0,24.3769,24.3769,24.3092,24.3431,159800.0
2013-01-07 10:00:00,28.78,28.85,28.75,28.85,296800.0,24.3431,24.4023,24.3177,24.4023,296800.0
2013-01-07 10:10:00,28.88,28.91,28.86,28.86,84000.0,24.4277,24.453,24.4107,24.4107,84000.0
2013-01-07 10:20:00,28.88,28.91,28.87,28.89,70600.0,24.4277,24.453,24.4192,24.4361,70600.0
2013-01-07 10:30:00,28.89,28.93,28.86,28.89,130600.0,24.4361,24.47,24.4107,24.4361,130600.0
2013-01-07 10:40:00,28.88,28.88,28.84,28.86,74600.0,24.4277,24.4277,24.3938,24.4107,74600.0
2013-01-07 10:50:00,28.88,28.88,28.81,28.88,57600.0,24.4277,24.4277,24.3685,24.4277,57600.0
2013-01-07 11:00:00,28.88,28.9,28.85,28.85,55000.0,24.4277,24.4446,24.4023,24.4023,55000.0
2013-01-07 11:10:00,28.85,28.85,28.8,28.81,41800.0,24.4023,24.4023,24.36,24.3685,41800.0
2013-01-07 11:20:00,28.81,28.82,28.74,28.74,62200.0,24.3685,24.3769,24.3092,24.3092,62200.0
2013-01-07 11:30:00,28.75,28.81,28.74,28.75,89400.0,24.3177,24.3685,24.3092,24.3177,89400.0
2013-01-07 11:40:00,28.75,28.77,28.69,28.73,55600.0,24.3177,24.3346,24.267,24.3008,55600.0
2013-01-07 11:50:00,28.74,28.76,28.66,28.68,60400.0,24.3092,24.3262,24.2416,24.2585,60400.0
2013-01-07 12:00:00,28.68,28.71,28.62,28.66,55600.0,24.2585,24.2839,24.2077,24.2416,55600.0
2013-01-07 12:10:00,28.65,28.79,28.65,28.79,50600.0,24.2331,24.3515,24.2331,24.3515,50600.0
2013-01-07 12:20:00,28.79,28.81,28.75,28.77,40600.0,24.3515,24.3685,24.3177,24.3346,40600.0
2013-01-07 12:30:00,28.76,28.78,28.75,28.77,38400.0,24.3262,24.3431,24.3177,24.3346,38400.0
2013-01-07 12:40:00,28.77,28.77,28.7,28.72,47000.0,24.3346,24.3346,24.2754,24.2923,47000.0
2013-01-07 12:50:00,28.72,28.74,28.68,28.74,59800.0,24.2923,24.3092,24.2585,24.3092,59800.0
2013-01-07 13:00:00,28.73,28.74,28.68,28.69,53000.0,24.3008,24.3092,24.2585,24.267,53000.0
2013-01-07 13:10:00,28.69,28.72,28.68,28.7,64400.0,24.267,24.2923,24.2585,24.2754,64400.0
2013-01-07 13:20:00,28.7,28.74,28.7,28.74,31800.0,24.2754,24.3092,24.2754,24.3092,31800.0
2013-01-07 13:30:00,28.74,28.76,28.7,28.71,73600.0,24.3092,24.3262,24.2754,24.2839,73600.0
2013-01-07 13:40:00,28.7,28.72,28.67,28.67,48200.0,24.2754,24.2923,24.25,24.25,48200.0
2013-01-07 13:50:00,28.67,28.7,28.65,28.68,49200.0,24.25,24.2754,24.2331,24.2585,49200.0
2013-01-07 14:00:00,28.68,28.73,28.67,28.72,64200.0,24.2585,24.3008,24.25,24.2923,64200.0
2013-01-07 14:10:00,28.72,28.75,28.71,28.75,72200.0,24.2923,24.3177,24.2839,24.3177,72200.0
2013-01-07 14:20:00,28.75,28.78,28.74,28.78,98200.0,24.3177,24.3431,24.3092,24.3431,98200.0
2013-01-07 14:30:00,28.78,28.82,28.78,28.82,38400.0,24.3431,24.3769,24.3431,24.3769,38400.0
2013-01-07 14:40:00,28.82,28.85,28.82,28.85,38000.0,24.3769,24.4023,24.3769,24.4023,38000.0
2013-01-07 14:50:00,28.84,28.89,28.8,28.89,48000.0,24.3938,24.4361,24.36,24.4361,48000.0
2013-01-07 15:00:00,28.88,28.88,28.83,28.83,68000.0,24.4277,24.4277,24.3854,24.3854,68000.0
2013-01-07 15:10:00,28.83,28.84,28.82,28.83,54400.0,24.3854,24.3938,24.3769,24.3854,54400.0
2013-01-07 15:20:00,28.83,28.86,28.83,28.84,90600.0,24.3854,24.4107,24.3854,24.3938,90600.0
2013-01-07 15:30:00,28.84,28.84,28.8,28.82,92600.0,24.3938,24.3938,24.36,24.3769,92600.0
2013-01-07 15:40:00,28.82,28.86,28.82,28.86,127000.0,24.3769,24.4107,24.3769,24.4107,127000.0
2013-01-07 15:50:00,28.86,28.86,28.77,28.79,281600.0,24.4107,24.4107,24.3346,24.3515,281600.0
2013-01-08 09:30:00,28.64,28.85,28.6,28.67,178400.0,24.2247,24.4023,24.1908,24.25,178400.0
2013-01-08 09:40:00,28.66,28.84,28.64,28.69,114800.0,24.2416,24.3938,24.2247,24.267,114800.0
2013-01-08 09:50:00,28.7,28.75,28.55,28.74,105200.0,24.2754,24.3177,24.1485,24.3092,105200.0
2013-01-08 10:00:00,28.73,28.76,28.62,28.65,81800.0,24.3008,24.3262,24.2077,24.2331,81800.0
2013-01-08 10:10:00,28.64,28.75,28.63,28.74,128400.0,24.2247,24.3177,24.2162,24.3092,128400.0
2013-01-08 10:20:00,28.74,28.77,28.67,28.74,72400.0,24.3092,24.3346,24.25,24.3092,72400.0
2013-01-08 10:30:00,28.74,28.77,28.66,28.68,71400.0,24.3092,24.3346,24.2416,24.2585,71400.0
2013-01-08 10:40:00,28.67,28.73,28.66,28.7,47800.0,24.25,24.3008,24.2416,24.2754,47800.0
2013-01-08 10:50:00,28.7,28.72,28.59,28.65,70400.0,24.2754,24.2923,24.1824,24.2331,70400.0
2013-01-08 11:00:00,28.64,28.66,28.61,28.63,34400.0,24.2247,24.2416,24.1993,24.2162,34400.0
2013-01-08 11:10:00,28.61,28.63,28.54,28.55,63200.0,24.1993,24.2162,24.1401,24.1485,63200.0
2013-01-08 11:20:00,28.54,28.56,28.5,28.5,41400.0,24.1401,24.157,24.1062,24.1062,41400.0
2013-01-08 11:30:00,28.5,28.57,28.5,28.57,103000.0,24.1062,24.1655,24.1062,24.1655,103000.0
2013-01-08 11:40:00,28.57,28.6,28.55,28.6,52200.0,24.1655,24.1908,24.1485,24.1908,52200.0
2013-01-08 11:50:00,28.6,28.63,28.6,28.62,60200.0,24.1908,24.2162,24.1908,24.2077,60200.0
2013-01-08 12:00:00,28.63,28.65,28.6,28.61,59200.0,24.2162,24.2331,24.1908,24.1993,59200.0
2013-01-08 12:10:00,28.61,28.65,28.6,28.61,98600.0,24.1993,24.2331,24.1908,24.1993,98600.0
2013-01-08 12:20:00,28.61,28.61,28.49,28.49,61200.0,24.1993,24.1993,24.0978,24.0978,61200.0
2013-01-08 12:30:00,28.49,28.5,28.42,28.43,99200.0,24.0978,24.1062,24.0386,24.047,99200.0
2013-01-08 12:40:00,28.43,28.47,28.42,28.43,89600.0,24.047,24.0809,24.0386,24.047,89600.0
2013-01-08 12:50:00,28.43,28.44,28.43,28.43,50400.0,24.047,24.0555,24.047,24.047,50400.0
2013-01-08 13:00:00,28.43,28.53,28.43,28.5,62800.0,24.047,24.1316,24.047,24.1062,62800.0
2013-01-08 13:10:00,28.5,28.5,28.47,28.47,49600.0,24.1062,24.1062,24.0809,24.0809,49600.0
2013-01-08 13:20:00,28.47,28.47,28.41,28.42,59800.0,24.0809,24.0809,24.0301,24.0386,59800.0
2013-01-08 13:30:00,28.42,28.45,28.41,28.44,78400.0,24.0386,24.064,24.0301,24.0555,78400.0
2013-01-08 13:40:00,28.44,28.45,28.41,28.44,47400.0,24.0555,24.064,24.0301,24.0555,47400.0
2013-01-08 13:50:00,28.44,28.45,28.41,28.41,68600.0,24.0555,24.064,24.0301,24.0301,68600.0
2013-01-08 14:00:00,28.42,28.43,28.41,28.42,61800.0,24.0386,24.047,24.0301,24.0386,61800.0
2013-01-08 14:10:00,28.42,28.45,28.41,28.44,54200.0,24.0386,24.064,24.0301,24.0555,54200.0
2013-01-08 14:20:00,28.44,28.45,28.41,28.41,64000.0,24.0555,24.064,24.0301,24.0301,64000.0
2013-01-08 14:30:00,28.41,28.42,28.39,28.42,97600.0,24.0301,24.0386,24.0132,24.0386,97600.0
2013-01-08 14:40:00,28.42,28.43,28.41,28.43,75000.0,24.0386,24.047,24.0301,24.047,75000.0
2013-01-08 14:50:00,28.43,28.45,28.42,28.42,84400.0,24.047,24.064,24.0386,24.0386,84400.0
2013-01-08 15:00:00,28.42,28.48,28.42,28.47,190400.0,24.0386,24.0893,24.0386,24.0809,190400.0
2013-01-08 15:10:00,28.47,28.5,28.46,28.5,114000.0,24.0809,24.1062,24.0724,24.1062,114000.0
2013-01-08 15:20:00,28.5,28.54,28.5,28.53,195000.0,24.1062,24.1401,24.1062,24.1316,195000.0
2013-01-08 15:30:00,28.54,28.56,28.5,28.5,170400.0,24.1401,24.157,24.1062,24.1062,170400.0
2013-01-08 15:40:00,28.5,28.51,28.45,28.45,157000.0,24.1062,24.1147,24.064,24.064,157000.0
2013-01-08 15:50:00,28.45,28.46,28.41,28.41,512600.0,24.064,24.0724,24.0301,24.0301,512600.0
2013-01-09 09:30:00,28.94,29.17,28.86,28.9,319400.0,24.4784,24.673,24.4107,24.4446,319400.0
2013-01-09 09:40:00,28.89,28.92,28.67,28.72,158200.0,24.4361,24.4615,24.25,24.2923,158200.0
2013-01-09 09:50:00,28.7,28.81,28.66,28.78,369400.0,24.2754,24.3685,24.2416,24.3431,369400.0
2013-01-09 10:00:00,28.78,28.83,28.75,28.79,174400.0,24.3431,24.3854,24.3177,24.3515,174400.0
2013-01-09 10:10:00,28.79,28.93,28.79,28.88,138800.0,24.3515,24.47,24.3515,24.4277,138800.0
2013-01-09 10:20:00,28.89,28.94,28.87,28.9,87400.0,24.4361,24.4784,24.4192,24.4446,87400.0
2013-01-09 10:30:00,28.9,28.92,28.79,28.81,213600.0,24.4446,24.4615,24.3515,24.3685,213600.0
2013-01-09 10:40:00,28.81,28.81,28.77,28.78,91200.0,24.3685,24.3685,24.3346,24.3431,91200.0
2013-01-09 10:50:00,28.78,28.79,28.64,28.64,127000.0,24.3431,24.3515,24.2247,24.2247,127000.0
2013-01-09 11:00:00,28.64,28.64,28.59,28.63,182000.0,24.2247,24.2247,24.1824,24.2162,182000.0
2013-01-09 11:10:00,28.63,28.64,28.58,28.63,168200.0,24.2162,24.2247,24.1739,24.2162,168200.0
2013-01-09 11:20:00,28.63,28.63,28.52,28.53,109400.0,24.2162,24.2162,24.1232,24.1316,109400.0
2013-01-09 11:30:00,28.53,28.56,28.52,28.54,78400.0,24.1316,24.157,24.1232,24.1401,78400.0
2013-01-09 11:40:00,28.53,28.53,28.43,28.43,86600.0,24.1316,24.1316,24.047,24.047,86600.0
2013-01-09 11:50:00,28.44,28.44,28.33,28.35,210200.0,24.0555,24.0555,23.9625,23.9794,210200.0
2013-01-09 12:00:00,28.35,28.42,28.34,28.41,191200.0,23.9794,24.0386,23.9709,24.0301,191200.0
2013-01-09 12:10:00,28.41,28.45,28.37,28.38,99400.0,24.0301,24.064,23.9963,24.0047,99400.0
2013-01-09 12:20:00,28.38,28.42,28.34,28.34,67000.0,24.0047,24.0386,23.9709,23.9709,67000.0
2013-01-09 12:30:00,28.34,28.38,28.33,28.34,84400.0,23.9709,24.0047,23.9625,23.9709,84400.0
2013-01-09 12:40:00,28.35,28.36,28.26,28.34,105800.0,23.9794,23.9878,23.9032,23.9709,105800.0
2013-01-09 12:50:00,28.34,28.36,28.28,28.36,72400.0,23.9709,23.9878,23.9202,23.9878,72400.0
2013-01-09 13:00:00,28.36,28.37,28.33,28.35,68200.0,23.9878,23.9963,23.9625,23.9794,68200.0
2013-01-09 13:10:00,28.35,28.36,28.34,28.35,35600.0,23.9794,23.9878,23.9709,23.9794,35600.0
2013-01-09 13:20:00,28.36,28.44,28.36,28.43,147600.0,23.9878,24.0555,23.9878,24.047,147600.0
2013-01-09 13:30:00,28.43,28.43,28.37,28.4,75200.0,24.047,24.047,23.9963,24.0217,75200.0
2013-01-09 13:40:00,28.4,28.42,28.35,28.42,54600.0,24.0217,24.0386,23.9794,24.0386,54600.0
2013-01-09 13:50:00,28.42,28.44,28.4,28.43,60200.0,24.0386,24.0555,24.0217,24.047,60200.0
2013-01-09 14:00:00,28.43,28.54,28.43,28.49,93200.0,24.047,24.1401,24.047,24.0978,93200.0
2013-01-09 14:10:00,28.5,28.52,28.47,28.48,49600.0,24.1062,24.1232,24.0809,24.0893,49600.0
2013-01-09 14:20:00,28.48,28.49,28.43,28.45,49000.0,24.0893,24.0978,24.047,24.064,49000.0
2013-01-09 14:30:00,28.45,28.46,28.43,28.44,48400.0,24.064,24.0724,24.047,24.0555,48400.0
2013-01-09 14:40:00,28.45,28.45,28.39,28.42,49200.0,24.064,24.064,24.0132,24.0386,49200.0
2013-01-09 14:50:00,28.42,28.43,28.4,28.4,67000.0,24.0386,24.047,24.0217,24.0217,67000.0
2013-01-09 15:00:00,28.4,28.4,28.34,28.35,94800.0,24.0217,24.0217,23.9709,23.9794,94800.0
2013-01-09 15:10:00,28.35,28.43,28.34,28.41,87400.0,23.9794,24.047,23.9709,24.0301,87400.0
2013-01-09 15:20:00,28.41,28.45,28.39,28.42,77800.0,24.0301,24.064,24.0132,24.0386,77800.0
2013-01-09 15:30:00,28.42,28.42,28.38,28.38,95400.0,24.0386,24.0386,24.0047,24.0047,95400.0
2013-01-09 15:40:00,28.39,28.42,28.36,28.4,151800.0,24.0132,24.0386,23.9878,24.0217,151800.0
2013-01-09 15:50:00,28.41,28.46,28.41,28.45,410800.0,24.0301,24.0724,24.0301,24.064,410800.0
2013-01-10 09:30:00,28.48,28.54,28.29,28.29,121000.0,24.0893,24.1401,23.9286,23.9286,121000.0
2013-01-10 09:40:00,28.29,28.38,28.18,28.36,114800.0,23.9286,24.0047,23.8356,23.9878,114800.0
2013-01-10 09:50:00,28.38,28.46,28.33,28.39,65800.0,24.0047,24.0724,23.9625,24.0132,65800.0
2013-01-10 10:00:00,28.4,28.57,28.38,28.57,106000.0,24.0217,24.1655,24.0047,24.1655,106000.0
2013-01-10 10:10:00,28.56,28.56,28.41,28.47,79000.0,24.157,24.157,24.0301,24.0809,79000.0
2013-01-10 10:20:00,28.46,28.54,28.45,28.46,59200.0,24.0724,24.1401,24.064,24.0724,59200.0
2013-01-10 10:30:00,28.43,28.44,28.39,28.43,87600.0,24.047,24.0555,24.0132,24.047,87600.0
2013-01-10 10:40:00,28.43,28.44,28.36,28.4,76400.0,24.047,24.0555,23.9878,24.0217,76400.0
2013-01-10 10:50:00,28.4,28.43,28.34,28.34,80000.0,24.0217,24.047,23.9709,23.9709,80000.0
2013-01-10 11:00:00,28.34,28.34,28.29,28.31,89200.0,23.9709,23.9709,23.9286,23.9455,89200.0
2013-01-10 11:10:00,28.3,28.31,28.25,28.27,95000.0,23.9371,23.9455,23.8948,23.9117,95000.0
2013-01-10 11:20:00,28.27,28.39,28.25,28.39,62200.0,23.9117,24.0132,23.8948,24.0132,62200.0
2013-01-10 11:30:00,28.39,28.42,28.36,28.37,57400.0,24.0132,24.0386,23.9878,23.9963,57400.0
2013-01-10 11:40:00,28.37,28.4,28.36,28.38,75000.0,23.9963,24.0217,23.9878,24.0047,75000.0
2013-01-10 11:50:00,28.39,28.46,28.39,28.46,94200.0,24.0132,24.0724,24.0132,24.0724,94200.0
2013-01-10 12:00:00,28.45,28.46,28.41,28.42,43200.0,24.064,24.0724,24.0301,24.0386,43200.0
2013-01-10 12:10:00,28.42,28.47,28.42,28.46,52600.0,24.0386,24.0809,24.0386,24.0724,52600.0
2013-01-10 12:20:00,28.46,28.49,28.43,28.48,40800.0,24.0724,24.0978,24.047,24.0893,40800.0
2013-01-10 12:30:00,28.47,28.48,28.47,28.47,48600.0,24.0809,24.0893,24.0809,24.0809,48600.0
2013-01-10 12:40:00,28.47,28.5,28.46,28.5,53800.0,24.0809,24.1062,24.0724,24.1062,53800.0
2013-01-10 12:50:00,28.5,28.55,28.49,28.54,62200.0,24.1062,24.1485,24.0978,24.1401,62200.0
2013-01-10 13:00:00,28.54,28.54,28.51,28.52,24600.0,24.1401,24.1401,24.1147,24.1232,24600.0
2013-01-10 13:10:00,28.53,28.56,28.53,28.55,53600.0,24.1316,24.157,24.1316,24.1485,53600.0
2013-01-10 13:20:00,28.55,28.56,28.51,28.51,53800.0,24.1485,24.157,24.1147,24.1147,53800.0
2013-01-10 13:30:00,28.51,28.53,28.5,28.53,36800.0,24.1147,24.1316,24.1062,24.1316,36800.0
2013-01-10 13:40:00,28.53,28.54,28.49,28.49,34600.0,24.1316,24.1401,24.0978,24.0978,34600.0
2013-01-10 13:50:00,28.48,28.54,28.48,28.53,40400.0,24.0893,24.1401,24.0893,24.1316,40400.0
2013-01-10 14:00:00,28.52,28.54,28.49,28.52,56000.0,24.1232,24.1401,24.0978,24.1232,56000.0
2013-01-10 14:10:00,28.51,28.52,28.45,28.48,56200.0,24.1147,24.1232,24.064,24.0893,56200.0
2013-01-10 14:20:00,28.48,28.49,28.45,28.47,23600.0,24.0893,24.0978,24.064,24.0809,23600.0
2013-01-10 14:30:00,28.47,28.53,28.47,28.52,35000.0,24.0809,24.1316,24.0809,24.1232,35000.0
2013-01-10 14:40:00,28.52,28.58,28.52,28.57,98400.0,24.1232,24.1739,24.1232,24.1655,98400.0
2013-01-10 14:50:00,28.58,28.61,28.55,28.61,95000.0,24.1739,24.1993,24.1485,24.1993,95000.0
2013-01-10 15:00:00,28.61,28.66,28.61,28.66,129000.0,24.1993,24.2416,24.1993,24.2416,129000.0
2013-01-10 15:10:00,28.65,28.67,28.63,28.65,111200.0,24.2331,24.25,24.2162,24.2331,111200.0
2013-01-10 15:20:00,28.65,28.7,28.64,28.7,83800.0,24.2331,24.2754,24.2247,24.2754,83800.0
2013-01-10 15:30:00,28.69,28.71,28.65,28.66,164600.0,24.267,24.2839,24.2331,24.2416,164600.0
2013-01-10 15:40:00,28.65,28.68,28.63,28.67,112200.0,24.2331,24.2585,24.2162,24.25,112200.0
2013-01-10 15:50:00,28.67,28.68,28.65,28.65,216600.0,24.25,24.2585,24.2331,24.2331,216600.0
2013-01-11 09:30:00,28.66,28.75,28.53,28.54,79000.0,24.2416,24.3177,24.1316,24.1401,79000.0
2013-01-11 09:40:00,28.56,28.61,28.52,28.56,50400.0,24.157,24.1993,24.1232,24.157,50400.0
2013-01-11 09:50:00,28.54,28.54,28.45,28.48,47800.0,24.1401,24.1401,24.064,24.0893,47800.0
2013-01-11 10:00:00,28.49,28.5,28.39,28.42,38000.0,24.0978,24.1062,24.0132,24.0386,38000.0
2013-01-11 10:10:00,28.43,28.52,28.43,28.49,31000.0,24.047,24.1232,24.047,24.0978,31000.0
2013-01-11 10:20:00,28.48,28.48,28.44,28.45,35600.0,24.0893,24.0893,24.0555,24.064,35600.0
2013-01-11 10:30:00,28.46,28.51,28.46,28.48,38000.0,24.0724,24.1147,24.0724,24.0893,38000.0
2013-01-11 10:40:00,28.49,28.53,28.48,28.52,42200.0,24.0978,24.1316,24.0893,24.1232,42200.0
2013-01-11 10:50:00,28.52,28.52,28.43,28.45,33800.0,24.1232,24.1232,24.047,24.064,33800.0
2013-01-11 11:00:00,28.45,28.47,28.38,28.4,55400.0,24.064,24.0809,24.0047,24.0217,55400.0
2013-01-11 11:10:00,28.4,28.42,28.38,28.39,43400.0,24.0217,24.0386,24.0047,24.0132,43400.0
2013-01-11 11:20:00,28.39,28.39,28.32,28.34,104800.0,24.0132,24.0132,23.954,23.9709,104800.0
2013-01-11 11:30:00,28.33,28.39,28.32,28.39,25000.0,23.9625,24.0132,23.954,24.0132,25000.0
2013-01-11 11:40:00,28.39,28.39,28.37,28.37,37400.0,24.0132,24.0132,23.9963,23.9963,37400.0
2013-01-11 11:50:00,28.37,28.42,28.37,28.4,75400.0,23.9963,24.0386,23.9963,24.0217,75400.0
2013-01-11 12:00:00,28.4,28.42,28.35,28.35,41800.0,24.0217,24.0386,23.9794,23.9794,41800.0
2013-01-11 12:10:00,28.35,28.35,28.28,28.29,81600.0,23.9794,23.9794,23.9202,23.9286,81600.0
2013-01-11 12:20:00,28.29,28.32,28.27,28.3,36200.0,23.9286,23.954,23.9117,23.9371,36200.0
2013-01-11 12:30:00,28.3,28.31,28.28,28.29,44000.0,23.9371,23.9455,23.9202,23.9286,44000.0
2013-01-11 12:40:00,28.3,28.34,28.29,28.32,38200.0,23.9371,23.9709,23.9286,23.954,38200.0
2013-01-11 12:50:00,28.33,28.33,28.3,28.31,64200.0,23.9625,23.9625,23.9371,23.9455,64200.0
2013-01-11 13:00:00,28.31,28.32,28.28,28.28,33400.0,23.9455,23.954,23.9202,23.9202,33400.0
2013-01-11 13:10:00,28.28,28.33,28.25,28.33,99400.0,23.9202,23.9625,23.8948,23.9625,99400.0
2013-01-11 13:20:00,28.33,28.34,28.28,28.3,103600.0,23.9625,23.9709,23.9202,23.9371,103600.0
2013-01-11 13:30:00,28.29,28.3,28.27,28.29,39800.0,23.9286,23.9371,23.9117,23.9286,39800.0
2013-01-11 13:40:00,28.29,28.31,28.29,28.3,124600.0,23.9286,23.9455,23.9286,23.9371,124600.0
2013-01-11 13:50:00,28.3,28.32,28.29,28.31,75000.0,23.9371,23.954,23.9286,23.9455,75000.0
2013-01-11 14:00:00,28.31,28.32,28.29,28.29,70200.0,23.9455,23.954,23.9286,23.9286,70200.0
2013-01-11 14:10:00,28.29,28.3,28.28,28.28,43600.0,23.9286,23.9371,23.9202,23.9202,43600.0
2013-01-11 14:20:00,28.28,28.32,28.27,28.31,74600.0,23.9202,23.954,23.9117,23.9455,74600.0
2013-01-11 14:30:00,28.31,28.32,28.3,28.3,34200.0,23.9455,23.954,23.9371,23.9371,34200.0
2013-01-11 14:40:00,28.3,28.31,28.28,28.29,63400.0,23.9371,23.9455,23.9202,23.9286,63400.0
2013-01-11 14:50:00,28.28,28.3,28.28,28.3,58600.0,23.9202,23.9371,23.9202,23.9371,58600.0
2013-01-11 15:00:00,28.3,28.3,28.25,28.25,50200.0,23.9371,23.9371,23.8948,23.8948,50200.0
2013-01-11 15:10:00,28.25,28.26,28.24,28.25,66600.0,23.8948,23.9032,23.8863,23.8948,66600.0
2013-01-11 15:20:00,28.25,28.27,28.24,28.26,63600.0,23.8948,23.9117,23.8863,23.9032,63600.0
2013-01-11 15:30:00,28.27,28.28,28.25,28.25,71800.0,23.9117,23.9202,23.8948,23.8948,71800.0
2013-01-11 15:40:00,28.25,28.27,28.25,28.25,88600.0,23.8948,23.9117,23.8948,23.8948,88600.0
2013-01-11 15:50:00,28.25,28.28,28.25,28.28,236400.0,23.8948,23.9202,23.8948,23.9202,236400.0
2013-01-14 09:30:00,28.28,28.45,28.27,28.35,83800.0,23.9202,24.064,23.9117,23.9794,83800.0
2013-01-14 09:40:00,28.38,28.42,28.15,28.17,81000.0,24.0047,24.0386,23.8102,23.8271,81000.0
2013-01-14 09:50:00,28.17,28.32,28.17,28.27,59600.0,23.8271,23.954,23.8271,23.9117,59600.0
2013-01-14 10:00:00,28.27,28.33,28.24,28.24,68600.0,23.9117,23.9625,23.8863,23.8863,68600.0
2013-01-14 10:10:00,28.24,28.33,28.21,28.21,38600.0,23.8863,23.9625,23.861,23.861,38600.0
2013-01-14 10:20:00,28.21,28.24,28.14,28.18,99200.0,23.861,23.8863,23.8017,23.8356,99200.0
2013-01-14 10:30:00,28.18,28.28,28.18,28.22,39600.0,23.8356,23.9202,23.8356,23.8694,39600.0
2013-01-14 10:40:00,28.23,28.27,28.18,28.22,57000.0,23.8779,23.9117,23.8356,23.8694,57000.0
2013-01-14 10:50:00,28.22,28.23,28.15,28.17,38600.0,23.8694,23.8779,23.8102,23.8271,38600.0
2013-01-14 11:00:00,28.17,28.26,28.15,28.18,62600.0,23.8271,23.9032,23.8102,23.8356,62600.0
2013-01-14 11:10:00,28.2,28.28,28.16,28.16,82000.0,23.8525,23.9202,23.8187,23.8187,82000.0
2013-01-14 11:20:00,28.16,28.19,28.14,28.19,32200.0,23.8187,23.844,23.8017,23.844,32200.0
2013-01-14 11:30:00,28.2,28.24,28.15,28.15,44400.0,23.8525,23.8863,23.8102,23.8102,44400.0
2013-01-14 11:40:00,28.15,28.2,28.11,28.17,39200.0,23.8102,23.8525,23.7764,23.8271,39200.0
2013-01-14 11:50:00,28.17,28.18,28.15,28.18,21000.0,23.8271,23.8356,23.8102,23.8356,21000.0
2013-01-14 12:00:00,28.18,28.2,28.13,28.13,25800.0,23.8356,23.8525,23.7933,23.7933,25800.0
2013-01-14 12:10:00,28.13,28.17,28.13,28.15,35400.0,23.7933,23.8271,23.7933,23.8102,35400.0
2013-01-14 12:20:00,28.16,28.17,28.11,28.14,38400.0,23.8187,23.8271,23.7764,23.8017,38400.0
2013-01-14 12:30:00,28.14,28.15,28.12,28.13,22400.0,23.8017,23.8102,23.7848,23.7933,22400.0
2013-01-14 12:40:00,28.13,28.16,28.13,28.14,64600.0,23.7933,23.8187,23.7933,23.8017,64600.0
2013-01-14 12:50:00,28.14,28.22,28.14,28.22,35600.0,23.8017,23.8694,23.8017,23.8694,35600.0
2013-01-14 13:00:00,28.21,28.22,28.18,28.2,33800.0,23.861,23.8694,23.8356,23.8525,33800.0
2013-01-14 13:10:00,28.2,28.22,28.18,28.21,20600.0,23.8525,23.8694,23.8356,23.861,20600.0
2013-01-14 13:20:00,28.22,28.22,28.19,28.21,32200.0,23.8694,23.8694,23.844,23.861,32200.0
2013-01-14 13:30:00,28.21,28.22,28.18,28.2,25000.0,23.861,23.8694,23.8356,23.8525,25000.0
2013-01-14 13:40:00,28.19,28.21,28.17,28.18,35800.0,23.844,23.861,23.8271,23.8356,35800.0
2013-01-14 13:50:00,28.18,28.22,28.16,28.17,47800.0,23.8356,23.8694,23.8187,23.8271,47800.0
2013-01-14 14:00:00,28.17,28.18,28.13,28.18,48600.0,23.8271,23.8356,23.7933,23.8356,48600.0
2013-01-14 14:10:00,28.18,28.18,28.12,28.14,45000.0,23.8356,23.8356,23.7848,23.8017,45000.0
2013-01-14 14:20:00,28.13,28.14,28.1,28.14,62600.0,23.7933,23.8017,23.7679,23.8017,62600.0
2013-01-14 14:30:00,28.15,28.18,28.11,28.13,69600.0,23.8102,23.8356,23.7764,23.7933,69600.0
2013-01-14 14:40:00,28.13,28.15,28.1,28.12,50200.0,23.7933,23.8102,23.7679,23.7848,50200.0
2013-01-14 14:50:00,28.11,28.15,28.11,28.15,52400.0,23.7764,23.8102,23.7764,23.8102,52400.0
2013-01-14 15:00:00,28.15,28.2,28.15,28.16,70400.0,23.8102,23.8525,23.8102,23.8187,70400.0
2013-01-14 15:10:00,28.16,28.18,28.14,28.16,76600.0,23.8187,23.8356,23.8017,23.8187,76600.0
2013-01-14 15:20:00,28.16,28.18,28.14,28.14,92000.0,23.8187,23.8356,23.8017,23.8017,92000.0
2013-01-14 15:30:00,28.14,28.15,28.07,28.08,142800.0,23.8017,23.8102,23.7425,23.751,142800.0
2013-01-14 15:40:00,28.08,28.09,28.07,28.08,144600.0,23.751,23.7595,23.7425,23.751,144600.0
2013-01-14 15:50:00,28.08,28.13,28.06,28.13,414200.0,23.751,23.7933,23.7341,23.7933,414200.0
2013-01-15 09:30:00,28.06,28.42,28.03,28.23,111200.0,23.7341,24.0386,23.7087,23.8779,111200.0
2013-01-15 09:40:00,28.23,28.32,28.11,28.28,119200.0,23.8779,23.954,23.7764,23.9202,119200.0
2013-01-15 09:50:00,28.25,28.37,28.23,28.33,58600.0,23.8948,23.9963,23.8779,23.9625,58600.0
2013-01-15 10:00:00,28.33,28.45,28.32,28.4,93200.0,23.9625,24.064,23.954,24.0217,93200.0
2013-01-15 10:10:00,28.4,28.43,28.36,28.4,87400.0,24.0217,24.047,23.9878,24.0217,87400.0
2013-01-15 10:20:00,28.42,28.42,28.3,28.34,63000.0,24.0386,24.0386,23.9371,23.9709,63000.0
2013-01-15 10:30:00,28.34,28.43,28.34,28.42,138000.0,23.9709,24.047,23.9709,24.0386,138000.0
2013-01-15 10:40:00,28.42,28.6,28.39,28.52,353600.0,24.0386,24.1908,24.0132,24.1232,353600.0
2013-01-15 10:50:00,28.52,28.57,28.49,28.56,84200.0,24.1232,24.1655,24.0978,24.157,84200.0
2013-01-15 11:00:00,28.56,28.6,28.54,28.54,90400.0,24.157,24.1908,24.1401,24.1401,90400.0
2013-01-15 11:10:00,28.54,28.55,28.51,28.54,66800.0,24.1401,24.1485,24.1147,24.1401,66800.0
2013-01-15 11:20:00,28.54,28.57,28.52,28.56,152800.0,24.1401,24.1655,24.1232,24.157,152800.0
2013-01-15 11:30:00,28.56,28.64,28.55,28.63,138000.0,24.157,24.2247,24.1485,24.2162,138000.0
2013-01-15 11:40:00,28.61,28.72,28.61,28.71,169200.0,24.1993,24.2923,24.1993,24.2839,169200.0
2013-01-15 11:50:00,28.71,28.74,28.68,28.68,74600.0,24.2839,24.3092,24.2585,24.2585,74600.0
2013-01-15 12:00:00,28.68,28.7,28.65,28.68,63800.0,24.2585,24.2754,24.2331,24.2585,63800.0
2013-01-15 12:10:00,28.68,28.73,28.68,28.71,69200.0,24.2585,24.3008,24.2585,24.2839,69200.0
2013-01-15 12:20:00,28.72,28.73,28.7,28.71,87000.0,24.2923,24.3008,24.2754,24.2839,87000.0
2013-01-15 12:30:00,28.72,28.87,28.72,28.87,110600.0,24.2923,24.4192,24.2923,24.4192,110600.0
2013-01-15 12:40:00,28.87,28.92,28.81,28.84,143600.0,24.4192,24.4615,24.3685,24.3938,143600.0
2013-01-15 12:50:00,28.83,28.83,28.78,28.82,60200.0,24.3854,24.3854,24.3431,24.3769,60200.0
2013-01-15 13:00:00,28.82,28.83,28.8,28.81,39400.0,24.3769,24.3854,24.36,24.3685,39400.0
2013-01-15 13:10:00,28.8,28.91,28.8,28.91,79000.0,24.36,24.453,24.36,24.453,79000.0
2013-01-15 13:20:00,28.9,28.9,28.85,28.89,59800.0,24.4446,24.4446,24.4023,24.4361,59800.0
2013-01-15 13:30:00,28.89,28.96,28.88,28.94,92000.0,24.4361,24.4953,24.4277,24.4784,92000.0
2013-01-15 13:40:00,28.96,29.0,28.95,28.99,124400.0,24.4953,24.5292,24.4869,24.5207,124400.0
2013-01-15 13:50:00,28.98,28.98,28.86,28.87,39800.0,24.5122,24.5122,24.4107,24.4192,39800.0
2013-01-15 14:00:00,28.86,28.91,28.86,28.88,54600.0,24.4107,24.453,24.4107,24.4277,54600.0
2013-01-15 14:10:00,28.88,28.9,28.86,28.9,55400.0,24.4277,24.4446,24.4107,24.4446,55400.0
2013-01-15 14:20:00,28.91,28.92,28.86,28.91,84600.0,24.453,24.4615,24.4107,24.453,84600.0
2013-01-15 14:30:00,28.9,28.92,28.85,28.92,105400.0,24.4446,24.4615,24.4023,24.4615,105400.0
2013-01-15 14:40:00,28.92,29.03,28.91,29.01,107600.0,24.4615,24.5545,24.453,24.5376,107600.0
2013-01-15 14:50:00,29.0,29.01,28.94,28.96,57800.0,24.5292,24.5376,24.4784,24.4953,57800.0
2013-01-15 15:00:00,28.96,28.99,28.95,28.99,70000.0,24.4953,24.5207,24.4869,24.5207,70000.0
2013-01-15 15:10:00,28.99,28.99,28.93,28.95,99000.0,24.5207,24.5207,24.47,24.4869,99000.0
2013-01-15 15:20:00,28.96,28.96,28.92,28.93,70200.0,24.4953,24.4953,24.4615,24.47,70200.0
2013-01-15 15:30:00,28.93,28.97,28.92,28.97,80800.0,24.47,24.5038,24.4615,24.5038,80800.0
2013-01-15 15:40:00,28.97,29.0,28.97,28.99,122400.0,24.5038,24.5292,24.5038,24.5207,122400.0
2013-01-15 15:50:00,28.99,29.0,28.97,29.0,310400.0,24.5207,24.5292,24.5038,24.5292,310400.0
2013-01-16 09:30:00,29.07,29.07,28.7,28.75,138600.0,24.5884,24.5884,24.2754,24.3177,138600.0
2013-01-16 09:40:00,28.75,28.84,28.66,28.72,98800.0,24.3177,24.3938,24.2416,24.2923,98800.0
2013-01-16 09:50:00,28.72,28.79,28.67,28.7,74800.0,24.2923,24.3515,24.25,24.2754,74800.0
2013-01-16 10:00:00,28.68,28.71,28.65,28.66,183200.0,24.2585,24.2839,24.2331,24.2416,183200.0
2013-01-16 10:10:00,28.66,28.68,28.63,28.66,152000.0,24.2416,24.2585,24.2162,24.2416,152000.0
2013-01-16 10:20:00,28.67,28.67,28.63,28.67,151600.0,24.25,24.25,24.2162,24.25,151600.0
2013-01-16 10:30:00,28.67,28.86,28.67,28.86,87800.0,24.25,24.4107,24.25,24.4107,87800.0
2013-01-16 10:40:00,28.86,28.93,28.79,28.79,81400.0,24.4107,24.47,24.3515,24.3515,81400.0
2013-01-16 10:50:00,28.79,28.83,28.72,28.75,56000.0,24.3515,24.3854,24.2923,24.3177,56000.0
2013-01-16 11:00:00,28.74,28.76,28.68,28.76,46800.0,24.3092,24.3262,24.2585,24.3262,46800.0
2013-01-16 11:10:00,28.75,28.8,28.75,28.79,70200.0,24.3177,24.36,24.3177,24.3515,70200.0
2013-01-16 11:20:00,28.79,28.8,28.77,28.78,58000.0,24.3515,24.36,24.3346,24.3431,58000.0
2013-01-16 11:30:00,28.77,28.81,28.77,28.8,34800.0,24.3346,24.3685,24.3346,24.36,34800.0
2013-01-16 11:40:00,28.8,28.83,28.77,28.77,66000.0,24.36,24.3854,24.3346,24.3346,66000.0
2013-01-16 11:50:00,28.77,28.79,28.77,28.78,114400.0,24.3346,24.3515,24.3346,24.3431,114400.0
2013-01-16 12:00:00,28.78,28.78,28.76,28.77,71600.0,24.3431,24.3431,24.3262,24.3346,71600.0
2013-01-16 12:10:00,28.77,28.78,28.77,28.77,21000.0,24.3346,24.3431,24.3346,24.3346,21000.0
2013-01-16 12:20:00,28.77,28.77,28.72,28.73,30000.0,24.3346,24.3346,24.2923,24.3008,30000.0
2013-01-16 12:30:00,28.73,28.74,28.7,28.74,23200.0,24.3008,24.3092,24.2754,24.3092,23200.0
2013-01-16 12:40:00,28.73,28.75,28.71,28.75,26800.0,24.3008,24.3177,24.2839,24.3177,26800.0
2013-01-16 12:50:00,28.75,28.75,28.7,28.74,28600.0,24.3177,24.3177,24.2754,24.3092,28600.0
2013-01-16 13:00:00,28.73,28.75,28.71,28.75,35600.0,24.3008,24.3177,24.2839,24.3177,35600.0
2013-01-16 13:10:00,28.75,28.77,28.74,28.77,27400.0,24.3177,24.3346,24.3092,24.3346,27400.0
2013-01-16 13:20:00,28.77,28.78,28.75,28.75,33600.0,24.3346,24.3431,24.3177,24.3177,33600.0
2013-01-16 13:30:00,28.75,28.79,28.75,28.78,38600.0,24.3177,24.3515,24.3177,24.3431,38600.0
2013-01-16 13:40:00,28.78,28.82,28.78,28.8,35600.0,24.3431,24.3769,24.3431,24.36,35600.0
2013-01-16 13:50:00,28.8,28.83,28.8,28.82,37400.0,24.36,24.3854,24.36,24.3769,37400.0
2013-01-16 14:00:00,28.82,28.83,28.8,28.81,38200.0,24.3769,24.3854,24.36,24.3685,38200.0
2013-01-16 14:10:00,28.8,28.86,28.8,28.86,110400.0,24.36,24.4107,24.36,24.4107,110400.0
2013-01-16 14:20:00,28.85,28.92,28.84,28.87,118600.0,24.4023,24.4615,24.3938,24.4192,118600.0
2013-01-16 14:30:00,28.88,28.93,28.87,28.9,53400.0,24.4277,24.47,24.4192,24.4446,53400.0
2013-01-16 14:40:00,28.89,28.9,28.86,28.88,54000.0,24.4361,24.4446,24.4107,24.4277,54000.0
2013-01-16 14:50:00,28.88,28.9,28.86,28.9,34000.0,24.4277,24.4446,24.4107,24.4446,34000.0
2013-01-16 15:00:00,28.89,28.9,28.86,28.9,62200.0,24.4361,24.4446,24.4107,24.4446,62200.0
2013-01-16 15:10:00,28.9,28.92,28.86,28.86,63000.0,24.4446,24.4615,24.4107,24.4107,63000.0
2013-01-16 15:20:00,28.86,28.87,28.8,28.8,76000.0,24.4107,24.4192,24.36,24.36,76000.0
2013-01-16 15:30:00,28.8,28.83,28.79,28.81,69000.0,24.36,24.3854,24.3515,24.3685,69000.0
2013-01-16 15:40:00,28.81,28.82,28.75,28.77,97000.0,24.3685,24.3769,24.3177,24.3346,97000.0
2013-01-16 15:50:00,28.78,28.81,28.76,28.78,531400.0,24.3431,24.3685,24.3262,24.3431,531400.0
2013-01-17 09:30:00,28.76,28.92,28.76,28.85,99000.0,24.3262,24.4615,24.3262,24.4023,99000.0
2013-01-17 09:40:00,28.84,28.88,28.84,28.86,105400.0,24.3938,24.4277,24.3938,24.4107,105400.0
2013-01-17 09:50:00,28.85,28.97,28.84,28.97,96800.0,24.4023,24.5038,24.3938,24.5038,96800.0
2013-01-17 10:00:00,28.96,29.0,28.88,28.98,45200.0,24.4953,24.5292,24.4277,24.5122,45200.0
2013-01-17 10:10:00,28.97,29.08,28.96,28.98,181400.0,24.5038,24.5968,24.4953,24.5122,181400.0
2013-01-17 10:20:00,28.97,28.98,28.9,28.94,123400.0,24.5038,24.5122,24.4446,24.4784,123400.0
2013-01-17 10:30:00,28.95,28.96,28.89,28.92,89600.0,24.4869,24.4953,24.4361,24.4615,89600.0
2013-01-17 10:40:00,28.92,28.94,28.91,28.93,54200.0,24.4615,24.4784,24.453,24.47,54200.0
2013-01-17 10:50:00,28.93,28.98,28.93,28.96,50000.0,24.47,24.5122,24.47,24.4953,50000.0
2013-01-17 11:00:00,28.96,28.98,28.93,28.95,39200.0,24.4953,24.5122,24.47,24.4869,39200.0
2013-01-17 11:10:00,28.93,28.96,28.93,28.96,34200.0,24.47,24.4953,24.47,24.4953,34200.0
2013-01-17 11:20:00,28.95,29.0,28.95,29.0,27200.0,24.4869,24.5292,24.4869,24.5292,27200.0
2013-01-17 11:30:00,29.0,29.05,29.0,29.04,36800.0,24.5292,24.5715,24.5292,24.563,36800.0
2013-01-17 11:40:00,29.03,29.07,29.03,29.06,46600.0,24.5545,24.5884,24.5545,24.5799,46600.0
2013-01-17 11:50:00,29.07,29.07,29.05,29.05,34800.0,24.5884,24.5884,24.5715,24.5715,34800.0
2013-01-17 12:00:00,29.05,29.07,29.03,29.03,28800.0,24.5715,24.5884,24.5545,24.5545,28800.0
2013-01-17 12:10:00,29.02,29.05,29.02,29.04,30200.0,24.5461,24.5715,24.5461,24.563,30200.0
2013-01-17 12:20:00,29.04,29.07,29.02,29.07,28800.0,24.563,24.5884,24.5461,24.5884,28800.0
2013-01-17 12:30:00,29.07,29.12,29.06,29.1,64200.0,24.5884,24.6307,24.5799,24.6137,64200.0
2013-01-17 12:40:00,29.09,29.11,29.09,29.1,50200.0,24.6053,24.6222,24.6053,24.6137,50200.0
2013-01-17 12:50:00,29.11,29.12,29.09,29.09,36200.0,24.6222,24.6307,24.6053,24.6053,36200.0
2013-01-17 13:00:00,29.1,29.11,29.07,29.07,40200.0,24.6137,24.6222,24.5884,24.5884,40200.0
2013-01-17 13:10:00,29.07,29.12,29.06,29.11,56600.0,24.5884,24.6307,24.5799,24.6222,56600.0
2013-01-17 13:20:00,29.11,29.13,29.09,29.1,45000.0,24.6222,24.6391,24.6053,24.6137,45000.0
2013-01-17 13:30:00,29.1,29.12,29.09,29.11,40200.0,24.6137,24.6307,24.6053,24.6222,40200.0
2013-01-17 13:40:00,29.1,29.11,29.1,29.11,38000.0,24.6137,24.6222,24.6137,24.6222,38000.0
2013-01-17 13:50:00,29.11,29.15,29.1,29.12,49600.0,24.6222,24.656,24.6137,24.6307,49600.0
2013-01-17 14:00:00,29.11,29.17,29.11,29.17,45800.0,24.6222,24.673,24.6222,24.673,45800.0
2013-01-17 14:10:00,29.17,29.18,29.15,29.17,53800.0,24.673,24.6814,24.656,24.673,53800.0
2013-01-17 14:20:00,29.17,29.21,29.17,29.2,60200.0,24.673,24.7068,24.673,24.6983,60200.0
2013-01-17 14:30:00,29.2,29.25,29.18,29.24,152200.0,24.6983,24.7406,24.6814,24.7322,152200.0
2013-01-17 14:40:00,29.23,29.25,29.18,29.18,71400.0,24.7237,24.7406,24.6814,24.6814,71400.0
2013-01-17 14:50:00,29.18,29.2,29.18,29.18,59600.0,24.6814,24.6983,24.6814,24.6814,59600.0
2013-01-17 15:00:00,29.18,29.2,29.18,29.2,58200.0,24.6814,24.6983,24.6814,24.6983,58200.0
2013-01-17 15:10:00,29.19,29.21,29.18,29.2,78200.0,24.6899,24.7068,24.6814,24.6983,78200.0
2013-01-17 15:20:00,29.2,29.21,29.17,29.2,93800.0,24.6983,24.7068,24.673,24.6983,93800.0
2013-01-17 15:30:00,29.19,29.2,29.16,29.18,87800.0,24.6899,24.6983,24.6645,24.6814,87800.0
2013-01-17 15:40:00,29.18,29.19,29.15,29.15,65600.0,24.6814,24.6899,24.656,24.656,65600.0
2013-01-17 15:50:00,29.15,29.15,29.11,29.14,273400.0,24.656,24.656,24.6222,24.6476,273400.0
2013-01-18 09:30:00,29.04,29.1,28.75,28.96,606600.0,24.563,24.6137,24.3177,24.4953,606600.0
2013-01-18 09:40:00,28.95,29.0,28.9,28.97,64200.0,24.4869,24.5292,24.4446,24.5038,64200.0
2013-01-18 09:50:00,28.98,29.03,28.91,28.93,44600.0,24.5122,24.5545,24.453,24.47,44600.0
2013-01-18 10:00:00,28.93,28.99,28.93,28.97,41800.0,24.47,24.5207,24.47,24.5038,41800.0
2013-01-18 10:10:00,28.97,28.99,28.96,28.98,29800.0,24.5038,24.5207,24.4953,24.5122,29800.0
2013-01-18 10:20:00,28.97,29.05,28.97,29.02,40400.0,24.5038,24.5715,24.5038,24.5461,40400.0
2013-01-18 10:30:00,29.01,29.01,28.96,28.99,26800.0,24.5376,24.5376,24.4953,24.5207,26800.0
2013-01-18 10:40:00,28.99,28.99,28.93,28.95,36800.0,24.5207,24.5207,24.47,24.4869,36800.0
2013-01-18 10:50:00,28.95,28.96,28.91,28.93,41400.0,24.4869,24.4953,24.453,24.47,41400.0
2013-01-18 11:00:00,28.93,28.93,28.9,28.9,157200.0,24.47,24.47,24.4446,24.4446,157200.0
2013-01-18 11:10:00,28.9,28.93,28.9,28.9,56800.0,24.4446,24.47,24.4446,24.4446,56800.0
2013-01-18 11:20:00,28.9,28.93,28.9,28.92,26200.0,24.4446,24.47,24.4446,24.4615,26200.0
2013-01-18 11:30:00,28.92,28.93,28.9,28.91,71400.0,24.4615,24.47,24.4446,24.453,71400.0
2013-01-18 11:40:00,28.91,28.91,28.86,28.87,66800.0,24.453,24.453,24.4107,24.4192,66800.0
2013-01-18 11:50:00,28.86,28.88,28.86,28.86,39400.0,24.4107,24.4277,24.4107,24.4107,39400.0
2013-01-18 12:00:00,28.86,28.87,28.86,28.86,19800.0,24.4107,24.4192,24.4107,24.4107,19800.0
2013-01-18 12:10:00,28.86,28.89,28.86,28.86,26000.0,24.4107,24.4361,24.4107,24.4107,26000.0
2013-01-18 12:20:00,28.86,28.86,28.8,28.85,70200.0,24.4107,24.4107,24.36,24.4023,70200.0
2013-01-18 12:30:00,28.85,28.88,28.84,28.87,18000.0,24.4023,24.4277,24.3938,24.4192,18000.0
2013-01-18 12:40:00,28.87,28.88,28.86,28.88,20800.0,24.4192,24.4277,24.4107,24.4277,20800.0
2013-01-18 12:50:00,28.88,28.92,28.86,28.91,250800.0,24.4277,24.4615,24.4107,24.453,250800.0
2013-01-18 13:00:00,28.9,28.91,28.9,28.91,44600.0,24.4446,24.453,24.4446,24.453,44600.0
2013-01-18 13:10:00,28.9,28.91,28.89,28.9,52800.0,24.4446,24.453,24.4361,24.4446,52800.0
2013-01-18 13:20:00,28.9,28.93,28.89,28.93,185600.0,24.4446,24.47,24.4361,24.47,185600.0
2013-01-18 13:30:00,28.93,28.99,28.93,28.99,45400.0,24.47,24.5207,24.47,24.5207,45400.0
2013-01-18 13:40:00,28.99,29.0,28.97,29.0,93000.0,24.5207,24.5292,24.5038,24.5292,93000.0
2013-01-18 13:50:00,29.0,29.0,28.96,28.96,30600.0,24.5292,24.5292,24.4953,24.4953,30600.0
2013-01-18 14:00:00,28.97,29.0,28.96,28.99,75000.0,24.5038,24.5292,24.4953,24.5207,75000.0
2013-01-18 14:10:00,28.99,28.99,28.97,28.99,119400.0,24.5207,24.5207,24.5038,24.5207,119400.0
2013-01-18 14:20:00,28.98,29.06,28.98,29.05,83800.0,24.5122,24.5799,24.5122,24.5715,83800.0
2013-01-18 14:30:00,29.05,29.06,29.04,29.05,89400.0,24.5715,24.5799,24.563,24.5715,89400.0
2013-01-18 14:40:00,29.05,29.07,29.05,29.05,57800.0,24.5715,24.5884,24.5715,24.5715,57800.0
2013-01-18 14:50:00,29.05,29.07,29.05,29.05,86000.0,24.5715,24.5884,24.5715,24.5715,86000.0
2013-01-18 15:00:00,29.06,29.06,29.04,29.06,63600.0,24.5799,24.5799,24.563,24.5799,63600.0
2013-01-18 15:10:00,29.06,29.06,29.04,29.04,59600.0,24.5799,24.5799,24.563,24.563,59600.0
2013-01-18 15:20:00,29.05,29.07,29.05,29.05,76600.0,24.5715,24.5884,24.5715,24.5715,76600.0
2013-01-18 15:30:00,29.05,29.08,29.04,29.06,122000.0,24.5715,24.5968,24.563,24.5799,122000.0
2013-01-18 15:40:00,29.06,29.09,29.05,29.09,192200.0,24.5799,24.6053,24.5715,24.6053,192200.0
2013-01-18 15:50:00,29.1,29.12,29.09,29.11,227600.0,24.6137,24.6307,24.6053,24.6222,227600.0
2013-01-22 09:30:00,29.06,29.36,28.85,29.36,163200.0,24.5799,24.8337,24.4023,24.8337,163200.0
2013-01-22 09:40:00,29.36,29.42,29.32,29.34,143000.0,24.8337,24.8844,24.7998,24.8167,143000.0
2013-01-22 09:50:00,29.34,29.37,29.32,29.34,112200.0,24.8167,24.8421,24.7998,24.8167,112200.0
2013-01-22 10:00:00,29.34,29.37,29.33,29.33,101200.0,24.8167,24.8421,24.8083,24.8083,101200.0
2013-01-22 10:10:00,29.34,29.37,29.33,29.36,128200.0,24.8167,24.8421,24.8083,24.8337,128200.0
2013-01-22 10:20:00,29.36,29.43,29.32,29.34,192600.0,24.8337,24.8929,24.7998,24.8167,192600.0
2013-01-22 10:30:00,29.34,29.35,29.32,29.33,121400.0,24.8167,24.8252,24.7998,24.8083,121400.0
2013-01-22 10:40:00,29.33,29.37,29.3,29.35,125000.0,24.8083,24.8421,24.7829,24.8252,125000.0
2013-01-22 10:50:00,29.35,29.41,29.35,29.39,63600.0,24.8252,24.876,24.8252,24.859,63600.0
2013-01-22 11:00:00,29.4,29.4,29.35,29.35,63400.0,24.8675,24.8675,24.8252,24.8252,63400.0
2013-01-22 11:10:00,29.36,29.37,29.35,29.37,91600.0,24.8337,24.8421,24.8252,24.8421,91600.0
2013-01-22 11:20:00,29.36,29.38,29.33,29.38,96800.0,24.8337,24.8506,24.8083,24.8506,96800.0
2013-01-22 11:30:00,29.37,29.38,29.34,29.36,75400.0,24.8421,24.8506,24.8167,24.8337,75400.0
2013-01-22 11:40:00,29.36,29.41,29.36,29.36,53200.0,24.8337,24.876,24.8337,24.8337,53200.0
2013-01-22 11:50:00,29.36,29.41,29.36,29.39,48800.0,24.8337,24.876,24.8337,24.859,48800.0
2013-01-22 12:00:00,29.4,29.42,29.38,29.4,58800.0,24.8675,24.8844,24.8506,24.8675,58800.0
2013-01-22 12:10:00,29.4,29.43,29.37,29.38,82000.0,24.8675,24.8929,24.8421,24.8506,82000.0
2013-01-22 12:20:00,29.39,29.42,29.37,29.38,45000.0,24.859,24.8844,24.8421,24.8506,45000.0
2013-01-22 12:30:00,29.38,29.43,29.37,29.39,61000.0,24.8506,24.8929,24.8421,24.859,61000.0
2013-01-22 12:40:00,29.4,29.47,29.39,29.39,62200.0,24.8675,24.9267,24.859,24.859,62200.0
2013-01-22 12:50:00,29.4,29.45,29.38,29.44,79400.0,24.8675,24.9098,24.8506,24.9013,79400.0
2013-01-22 13:00:00,29.44,29.45,29.38,29.4,55600.0,24.9013,24.9098,24.8506,24.8675,55600.0
2013-01-22 13:10:00,29.4,29.41,29.38,29.41,39800.0,24.8675,24.876,24.8506,24.876,39800.0
2013-01-22 13:20:00,29.4,29.43,29.4,29.43,69000.0,24.8675,24.8929,24.8675,24.8929,69000.0
2013-01-22 13:30:00,29.43,29.43,29.39,29.39,59400.0,24.8929,24.8929,24.859,24.859,59400.0
2013-01-22 13:40:00,29.38,29.41,29.38,29.38,89000.0,24.8506,24.876,24.8506,24.8506,89000.0
2013-01-22 13:50:00,29.38,29.4,29.38,29.39,93400.0,24.8506,24.8675,24.8506,24.859,93400.0
2013-01-22 14:00:00,29.39,29.42,29.38,29.42,80800.0,24.859,24.8844,24.8506,24.8844,80800.0
2013-01-22 14:10:00,29.41,29.43,29.41,29.42,48200.0,24.876,24.8929,24.876,24.8844,48200.0
2013-01-22 14:20:00,29.42,29.56,29.42,29.56,195800.0,24.8844,25.0028,24.8844,25.0028,195800.0
2013-01-22 14:30:00,29.57,29.59,29.52,29.52,122000.0,25.0113,25.0282,24.969,24.969,122000.0
2013-01-22 14:40:00,29.52,29.55,29.52,29.54,105800.0,24.969,24.9944,24.969,24.9859,105800.0
2013-01-22 14:50:00,29.54,29.55,29.52,29.52,117200.0,24.9859,24.9944,24.969,24.969,117200.0
2013-01-22 15:00:00,29.52,29.52,29.45,29.46,83400.0,24.969,24.969,24.9098,24.9182,83400.0
2013-01-22 15:10:00,29.46,29.46,29.4,29.43,101600.0,24.9182,24.9182,24.8675,24.8929,101600.0
2013-01-22 15:20:00,29.43,29.43,29.41,29.42,109400.0,24.8929,24.8929,24.876,24.8844,109400.0
2013-01-22 15:30:00,29.42,29.49,29.41,29.47,149800.0,24.8844,24.9436,24.876,24.9267,149800.0
2013-01-22 15:40:00,29.47,29.47,29.4,29.41,421400.0,24.9267,24.9267,24.8675,24.876,421400.0
2013-01-22 15:50:00,29.41,29.43,29.41,29.43,195400.0,24.876,24.8929,24.876,24.8929,195400.0
2013-01-23 09:30:00,29.37,29.55,29.35,29.44,185400.0,24.8421,24.9944,24.8252,24.9013,185400.0
2013-01-23 09:40:00,29.43,29.43,29.35,29.37,108400.0,24.8929,24.8929,24.8252,24.8421,108400.0
2013-01-23 09:50:00,29.36,29.43,29.36,29.42,73200.0,24.8337,24.8929,24.8337,24.8844,73200.0
2013-01-23 10:00:00,29.42,29.43,29.4,29.41,129000.0,24.8844,24.8929,24.8675,24.876,129000.0
2013-01-23 10:10:00,29.41,29.48,29.4,29.43,219000.0,24.876,24.9352,24.8675,24.8929,219000.0
2013-01-23 10:20:00,29.43,29.46,29.41,29.43,207200.0,24.8929,24.9182,24.876,24.8929,207200.0
2013-01-23 10:30:00,29.43,29.44,29.42,29.43,71000.0,24.8929,24.9013,24.8844,24.8929,71000.0
2013-01-23 10:40:00,29.44,29.45,29.43,29.44,90000.0,24.9013,24.9098,24.8929,24.9013,90000.0
2013-01-23 10:50:00,29.45,29.48,29.42,29.46,100600.0,24.9098,24.9352,24.8844,24.9182,100600.0
2013-01-23 11:00:00,29.45,29.45,29.43,29.43,54600.0,24.9098,24.9098,24.8929,24.8929,54600.0
2013-01-23 11:10:00,29.44,29.47,29.43,29.43,93800.0,24.9013,24.9267,24.8929,24.8929,93800.0
2013-01-23 11:20:00,29.43,29.47,29.43,29.45,85800.0,24.8929,24.9267,24.8929,24.9098,85800.0
2013-01-23 11:30:00,29.44,29.48,29.43,29.46,125600.0,24.9013,24.9352,24.8929,24.9182,125600.0
2013-01-23 11:40:00,29.46,29.52,29.46,29.5,75600.0,24.9182,24.969,24.9182,24.9521,75600.0
2013-01-23 11:50:00,29.49,29.5,29.43,29.43,88800.0,24.9436,24.9521,24.8929,24.8929,88800.0
2013-01-23 12:00:00,29.43,29.46,29.43,29.43,85600.0,24.8929,24.9182,24.8929,24.8929,85600.0
2013-01-23 12:10:00,29.43,29.46,29.42,29.43,122000.0,24.8929,24.9182,24.8844,24.8929,122000.0
2013-01-23 12:20:00,29.43,29.46,29.39,29.43,159600.0,24.8929,24.9182,24.859,24.8929,159600.0
2013-01-23 12:30:00,29.42,29.44,29.41,29.43,73200.0,24.8844,24.9013,24.876,24.8929,73200.0
2013-01-23 12:40:00,29.42,29.45,29.42,29.42,43400.0,24.8844,24.9098,24.8844,24.8844,43400.0
2013-01-23 12:50:00,29.43,29.43,29.42,29.43,47000.0,24.8929,24.8929,24.8844,24.8929,47000.0
2013-01-23 13:00:00,29.43,29.43,29.42,29.42,30200.0,24.8929,24.8929,24.8844,24.8844,30200.0
2013-01-23 13:10:00,29.42,29.43,29.4,29.43,64200.0,24.8844,24.8929,24.8675,24.8929,64200.0
2013-01-23 13:20:00,29.43,29.45,29.43,29.44,46800.0,24.8929,24.9098,24.8929,24.9013,46800.0
2013-01-23 13:30:00,29.44,29.51,29.44,29.5,93400.0,24.9013,24.9605,24.9013,24.9521,93400.0
2013-01-23 13:40:00,29.5,29.57,29.5,29.55,89400.0,24.9521,25.0113,24.9521,24.9944,89400.0
2013-01-23 13:50:00,29.54,29.59,29.54,29.59,88800.0,24.9859,25.0282,24.9859,25.0282,88800.0
2013-01-23 14:00:00,29.58,29.6,29.57,29.59,93400.0,25.0197,25.0367,25.0113,25.0282,93400.0
2013-01-23 14:10:00,29.58,29.61,29.56,29.57,97800.0,25.0197,25.0451,25.0028,25.0113,97800.0
2013-01-23 14:20:00,29.57,29.61,29.57,29.61,54000.0,25.0113,25.0451,25.0113,25.0451,54000.0
2013-01-23 14:30:00,29.61,29.64,29.6,29.63,96400.0,25.0451,25.0705,25.0367,25.062,96400.0
2013-01-23 14:40:00,29.62,29.63,29.6,29.61,82600.0,25.0536,25.062,25.0367,25.0451,82600.0
2013-01-23 14:50:00,29.61,29.63,29.6,29.61,123400.0,25.0451,25.062,25.0367,25.0451,123400.0
2013-01-23 15:00:00,29.61,29.64,29.6,29.61,114200.0,25.0451,25.0705,25.0367,25.0451,114200.0
2013-01-23 15:10:00,29.61,29.61,29.57,29.57,166400.0,25.0451,25.0451,25.0113,25.0113,166400.0
2013-01-23 15:20:00,29.57,29.58,29.56,29.56,148000.0,25.0113,25.0197,25.0028,25.0028,148000.0
2013-01-23 15:30:00,29.56,29.58,29.56,29.57,126000.0,25.0028,25.0197,25.0028,25.0113,126000.0
2013-01-23 15:40:00,29.57,29.57,29.52,29.53,155600.0,25.0113,25.0113,24.969,24.9775,155600.0
2013-01-23 15:50:00,29.53,29.55,29.52,29.55,293200.0,24.9775,24.9944,24.969,24.9944,293200.0
2013-01-24 09:30:00,30.1,30.28,30.04,30.13,591400.0,25.4596,25.6118,25.4088,25.485,591400.0
2013-01-24 09:40:00,30.13,30.2,30.08,30.15,272600.0,25.485,25.5442,25.4427,25.5019,272600.0
2013-01-24 09:50:00,30.15,30.33,30.11,30.32,374400.0,25.5019,25.6541,25.468,25.6457,374400.0
2013-01-24 10:00:00,30.32,30.35,30.25,30.3,258000.0,25.6457,25.671,25.5865,25.6287,258000.0
2013-01-24 10:10:00,30.31,30.34,30.25,30.34,138000.0,25.6372,25.6626,25.5865,25.6626,138000.0
2013-01-24 10:20:00,30.34,30.4,30.3,30.34,123000.0,25.6626,25.7133,25.6287,25.6626,123000.0
2013-01-24 10:30:00,30.34,30.37,30.3,30.35,111600.0,25.6626,25.688,25.6287,25.671,111600.0
2013-01-24 10:40:00,30.34,30.43,30.26,30.41,187400.0,25.6626,25.7387,25.5949,25.7218,187400.0
2013-01-24 10:50:00,30.41,30.5,30.41,30.43,169800.0,25.7218,25.7979,25.7218,25.7387,169800.0
2013-01-24 11:00:00,30.44,30.5,30.38,30.45,112400.0,25.7472,25.7979,25.6964,25.7556,112400.0
2013-01-24 11:10:00,30.45,30.48,30.43,30.45,58400.0,25.7556,25.781,25.7387,25.7556,58400.0
2013-01-24 11:20:00,30.45,30.55,30.45,30.54,119800.0,25.7556,25.8402,25.7556,25.8317,119800.0
2013-01-24 11:30:00,30.55,30.57,30.51,30.53,71200.0,25.8402,25.8571,25.8064,25.8233,71200.0
2013-01-24 11:40:00,30.53,30.59,30.51,30.52,83000.0,25.8233,25.874,25.8064,25.8148,83000.0
2013-01-24 11:50:00,30.52,30.6,30.52,30.6,103800.0,25.8148,25.8825,25.8148,25.8825,103800.0
2013-01-24 12:00:00,30.6,30.63,30.58,30.6,137200.0,25.8825,25.9079,25.8656,25.8825,137200.0
2013-01-24 12:10:00,30.59,30.62,30.57,30.58,230000.0,25.874,25.8994,25.8571,25.8656,230000.0
2013-01-24 12:20:00,30.58,30.58,30.51,30.53,147800.0,25.8656,25.8656,25.8064,25.8233,147800.0
2013-01-24 12:30:00,30.53,30.55,30.47,30.5,216000.0,25.8233,25.8402,25.7725,25.7979,216000.0
2013-01-24 12:40:00,30.5,30.52,30.5,30.5,110600.0,25.7979,25.8148,25.7979,25.7979,110600.0
2013-01-24 12:50:00,30.5,30.52,30.49,30.49,91800.0,25.7979,25.8148,25.7895,25.7895,91800.0
2013-01-24 13:00:00,30.48,30.5,30.47,30.49,187800.0,25.781,25.7979,25.7725,25.7895,187800.0
2013-01-24 13:10:00,30.48,30.49,30.46,30.48,119000.0,25.781,25.7895,25.7641,25.781,119000.0
2013-01-24 13:20:00,30.48,30.48,30.43,30.46,69800.0,25.781,25.781,25.7387,25.7641,69800.0
2013-01-24 13:30:00,30.46,30.48,30.43,30.43,71200.0,25.7641,25.781,25.7387,25.7387,71200.0
2013-01-24 13:40:00,30.42,30.42,30.32,30.34,98000.0,25.7302,25.7302,25.6457,25.6626,98000.0
2013-01-24 13:50:00,30.34,30.4,30.31,30.38,171200.0,25.6626,25.7133,25.6372,25.6964,171200.0
2013-01-24 14:00:00,30.36,30.39,30.34,30.39,57800.0,25.6795,25.7049,25.6626,25.7049,57800.0
2013-01-24 14:10:00,30.4,30.43,30.39,30.43,98000.0,25.7133,25.7387,25.7049,25.7387,98000.0
2013-01-24 14:20:00,30.43,30.47,30.4,30.43,117400.0,25.7387,25.7725,25.7133,25.7387,117400.0
2013-01-24 14:30:00,30.43,30.49,30.43,30.47,111200.0,25.7387,25.7895,25.7387,25.7725,111200.0
2013-01-24 14:40:00,30.47,30.52,30.46,30.5,104200.0,25.7725,25.8148,25.7641,25.7979,104200.0
2013-01-24 14:50:00,30.5,30.51,30.44,30.45,133400.0,25.7979,25.8064,25.7472,25.7556,133400.0
2013-01-24 15:00:00,30.45,30.5,30.43,30.49,171000.0,25.7556,25.7979,25.7387,25.7895,171000.0
2013-01-24 15:10:00,30.49,30.56,30.49,30.55,146600.0,25.7895,25.8487,25.7895,25.8402,146600.0
2013-01-24 15:20:00,30.55,30.57,30.5,30.56,170400.0,25.8402,25.8571,25.7979,25.8487,170400.0
2013-01-24 15:30:00,30.56,30.61,30.55,30.6,220200.0,25.8487,25.891,25.8402,25.8825,220200.0
2013-01-24 15:40:00,30.6,30.61,30.56,30.59,269400.0,25.8825,25.891,25.8487,25.874,269400.0
2013-01-24 15:50:00,30.59,30.61,30.57,30.58,553600.0,25.874,25.891,25.8571,25.8656,553600.0
2013-01-25 09:30:00,30.63,30.68,30.41,30.46,221200.0,25.9079,25.9502,25.7218,25.7641,221200.0
2013-01-25 09:40:00,30.47,30.49,30.4,30.42,275200.0,25.7725,25.7895,25.7133,25.7302,275200.0
2013-01-25 09:50:00,30.43,30.5,30.38,30.48,165400.0,25.7387,25.7979,25.6964,25.781,165400.0
2013-01-25 10:00:00,30.47,30.56,30.45,30.5,102000.0,25.7725,25.8487,25.7556,25.7979,102000.0
2013-01-25 10:10:00,30.51,30.56,30.5,30.54,98800.0,25.8064,25.8487,25.7979,25.8317,98800.0
2013-01-25 10:20:00,30.54,30.57,30.49,30.49,90800.0,25.8317,25.8571,25.7895,25.7895,90800.0
2013-01-25 10:30:00,30.5,30.52,30.49,30.5,77600.0,25.7979,25.8148,25.7895,25.7979,77600.0
2013-01-25 10:40:00,30.5,30.53,30.48,30.48,67600.0,25.7979,25.8233,25.781,25.781,67600.0
2013-01-25 10:50:00,30.48,30.48,30.43,30.43,88600.0,25.781,25.781,25.7387,25.7387,88600.0
2013-01-25 11:00:00,30.43,30.48,30.41,30.44,122600.0,25.7387,25.781,25.7218,25.7472,122600.0
2013-01-25 11:10:00,30.43,30.45,30.42,30.42,105200.0,25.7387,25.7556,25.7302,25.7302,105200.0
2013-01-25 11:20:00,30.42,30.49,30.41,30.47,76800.0,25.7302,25.7895,25.7218,25.7725,76800.0
2013-01-25 11:30:00,30.47,30.49,30.42,30.48,124000.0,25.7725,25.7895,25.7302,25.781,124000.0
2013-01-25 11:40:00,30.48,30.55,30.47,30.55,101400.0,25.781,25.8402,25.7725,25.8402,101400.0
2013-01-25 11:50:00,30.55,30.56,30.49,30.49,125400.0,25.8402,25.8487,25.7895,25.7895,125400.0
2013-01-25 12:00:00,30.49,30.55,30.49,30.54,93000.0,25.7895,25.8402,25.7895,25.8317,93000.0
2013-01-25 12:10:00,30.53,30.55,30.52,30.54,29400.0,25.8233,25.8402,25.8148,25.8317,29400.0
2013-01-25 12:20:00,30.53,30.55,30.53,30.53,43800.0,25.8233,25.8402,25.8233,25.8233,43800.0
2013-01-25 12:30:00,30.53,30.56,30.53,30.56,40000.0,25.8233,25.8487,25.8233,25.8487,40000.0
2013-01-25 12:40:00,30.56,30.59,30.56,30.58,41600.0,25.8487,25.874,25.8487,25.8656,41600.0
2013-01-25 12:50:00,30.58,30.58,30.54,30.56,49800.0,25.8656,25.8656,25.8317,25.8487,49800.0
2013-01-25 13:00:00,30.55,30.57,30.53,30.56,53600.0,25.8402,25.8571,25.8233,25.8487,53600.0
2013-01-25 13:10:00,30.56,30.59,30.55,30.59,45200.0,25.8487,25.874,25.8402,25.874,45200.0
2013-01-25 13:20:00,30.59,30.59,30.56,30.56,35800.0,25.874,25.874,25.8487,25.8487,35800.0
2013-01-25 13:30:00,30.56,30.57,30.54,30.56,61600.0,25.8487,25.8571,25.8317,25.8487,61600.0
2013-01-25 13:40:00,30.57,30.59,30.56,30.58,48200.0,25.8571,25.874,25.8487,25.8656,48200.0
2013-01-25 13:50:00,30.58,30.59,30.57,30.58,83600.0,25.8656,25.874,25.8571,25.8656,83600.0
2013-01-25 14:00:00,30.57,30.63,30.57,30.61,82600.0,25.8571,25.9079,25.8571,25.891,82600.0
2013-01-25 14:10:00,30.61,30.62,30.61,30.61,63200.0,25.891,25.8994,25.891,25.891,63200.0
2013-01-25 14:20:00,30.61,30.61,30.57,30.57,206000.0,25.891,25.891,25.8571,25.8571,206000.0
2013-01-25 14:30:00,30.57,30.57,30.55,30.57,88000.0,25.8571,25.8571,25.8402,25.8571,88000.0
2013-01-25 14:40:00,30.57,30.6,30.57,30.58,66000.0,25.8571,25.8825,25.8571,25.8656,66000.0
2013-01-25 14:50:00,30.58,30.6,30.57,30.6,82200.0,25.8656,25.8825,25.8571,25.8825,82200.0
2013-01-25 15:00:00,30.6,30.61,30.57,30.58,179600.0,25.8825,25.891,25.8571,25.8656,179600.0
2013-01-25 15:10:00,30.57,30.61,30.56,30.59,99200.0,25.8571,25.891,25.8487,25.874,99200.0
2013-01-25 15:20:00,30.59,30.6,30.57,30.57,140000.0,25.874,25.8825,25.8571,25.8571,140000.0
2013-01-25 15:30:00,30.57,30.58,30.53,30.54,131000.0,25.8571,25.8656,25.8233,25.8317,131000.0
2013-01-25 15:40:00,30.54,30.54,30.5,30.5,161200.0,25.8317,25.8317,25.7979,25.7979,161200.0
2013-01-25 15:50:00,30.5,30.55,30.5,30.55,348400.0,25.7979,25.8402,25.7979,25.8402,348400.0
2013-01-28 09:30:00,30.61,30.64,30.51,30.56,109800.0,25.891,25.9163,25.8064,25.8487,109800.0
2013-01-28 09:40:00,30.57,30.58,30.5,30.51,166600.0,25.8571,25.8656,25.7979,25.8064,166600.0
2013-01-28 09:50:00,30.51,30.55,30.5,30.53,92400.0,25.8064,25.8402,25.7979,25.8233,92400.0
2013-01-28 10:00:00,30.52,30.59,30.52,30.55,97600.0,25.8148,25.874,25.8148,25.8402,97600.0
2013-01-28 10:10:00,30.55,30.57,30.51,30.51,132800.0,25.8402,25.8571,25.8064,25.8064,132800.0
2013-01-28 10:20:00,30.5,30.6,30.5,30.6,59800.0,25.7979,25.8825,25.7979,25.8825,59800.0
2013-01-28 10:30:00,30.6,30.6,30.56,30.56,80200.0,25.8825,25.8825,25.8487,25.8487,80200.0
2013-01-28 10:40:00,30.55,30.55,30.44,30.44,141600.0,25.8402,25.8402,25.7472,25.7472,141600.0
2013-01-28 10:50:00,30.44,30.45,30.39,30.45,44400.0,25.7472,25.7556,25.7049,25.7556,44400.0
2013-01-28 11:00:00,30.45,30.48,30.45,30.46,57200.0,25.7556,25.781,25.7556,25.7641,57200.0
2013-01-28 11:10:00,30.46,30.46,30.38,30.4,32000.0,25.7641,25.7641,25.6964,25.7133,32000.0
2013-01-28 11:20:00,30.4,30.42,30.38,30.41,91400.0,25.7133,25.7302,25.6964,25.7218,91400.0
2013-01-28 11:30:00,30.41,30.47,30.41,30.47,39800.0,25.7218,25.7725,25.7218,25.7725,39800.0
2013-01-28 11:40:00,30.46,30.46,30.44,30.45,28400.0,25.7641,25.7641,25.7472,25.7556,28400.0
2013-01-28 11:50:00,30.46,30.46,30.43,30.44,62200.0,25.7641,25.7641,25.7387,25.7472,62200.0
2013-01-28 12:00:00,30.43,30.45,30.36,30.38,108400.0,25.7387,25.7556,25.6795,25.6964,108400.0
2013-01-28 12:10:00,30.38,30.4,30.36,30.38,72000.0,25.6964,25.7133,25.6795,25.6964,72000.0
2013-01-28 12:20:00,30.38,30.39,30.35,30.38,57800.0,25.6964,25.7049,25.671,25.6964,57800.0
2013-01-28 12:30:00,30.38,30.38,30.35,30.36,140400.0,25.6964,25.6964,25.671,25.6795,140400.0
2013-01-28 12:40:00,30.36,30.36,30.34,30.35,90600.0,25.6795,25.6795,25.6626,25.671,90600.0
2013-01-28 12:50:00,30.34,30.34,30.28,30.29,59400.0,25.6626,25.6626,25.6118,25.6203,59400.0
2013-01-28 13:00:00,30.29,30.3,30.24,30.25,48200.0,25.6203,25.6287,25.578,25.5865,48200.0
2013-01-28 13:10:00,30.25,30.28,30.24,30.25,71000.0,25.5865,25.6118,25.578,25.5865,71000.0
2013-01-28 13:20:00,30.25,30.25,30.23,30.24,49600.0,25.5865,25.5865,25.5695,25.578,49600.0
2013-01-28 13:30:00,30.23,30.25,30.23,30.24,43400.0,25.5695,25.5865,25.5695,25.578,43400.0
2013-01-28 13:40:00,30.24,30.25,30.21,30.22,98600.0,25.578,25.5865,25.5526,25.5611,98600.0
2013-01-28 13:50:00,30.22,30.22,30.2,30.21,57400.0,25.5611,25.5611,25.5442,25.5526,57400.0
2013-01-28 14:00:00,30.21,30.25,30.21,30.24,46000.0,25.5526,25.5865,25.5526,25.578,46000.0
2013-01-28 14:10:00,30.25,30.3,30.24,30.29,86000.0,25.5865,25.6287,25.578,25.6203,86000.0
2013-01-28 14:20:00,30.29,30.29,30.25,30.28,54600.0,25.6203,25.6203,25.5865,25.6118,54600.0
2013-01-28 14:30:00,30.28,30.29,30.22,30.22,80800.0,25.6118,25.6203,25.5611,25.5611,80800.0
2013-01-28 14:40:00,30.23,30.25,30.22,30.24,57600.0,25.5695,25.5865,25.5611,25.578,57600.0
2013-01-28 14:50:00,30.24,30.25,30.24,30.24,39800.0,25.578,25.5865,25.578,25.578,39800.0
2013-01-28 15:00:00,30.24,30.25,30.18,30.2,113400.0,25.578,25.5865,25.5272,25.5442,113400.0
2013-01-28 15:10:00,30.2,30.21,30.13,30.13,178800.0,25.5442,25.5526,25.485,25.485,178800.0
2013-01-28 15:20:00,30.13,30.13,30.07,30.09,209200.0,25.485,25.485,25.4342,25.4511,209200.0
2013-01-28 15:30:00,30.1,30.15,30.09,30.15,146600.0,25.4596,25.5019,25.4511,25.5019,146600.0
2013-01-28 15:40:00,30.14,30.16,30.13,30.14,110000.0,25.4934,25.5103,25.485,25.4934,110000.0
2013-01-28 15:50:00,30.14,30.18,30.14,30.16,210200.0,25.4934,25.5272,25.4934,25.5103,210200.0
2013-01-29 09:30:00,30.16,30.22,29.86,29.93,170400.0,25.5103,25.5611,25.2566,25.3158,170400.0
2013-01-29 09:40:00,29.93,30.04,29.91,30.03,97400.0,25.3158,25.4088,25.2989,25.4004,97400.0
2013-01-29 09:50:00,30.03,30.09,30.0,30.07,109400.0,25.4004,25.4511,25.375,25.4342,109400.0
2013-01-29 10:00:00,30.06,30.07,29.75,29.77,183800.0,25.4257,25.4342,25.1635,25.1805,183800.0
2013-01-29 10:10:00,29.77,29.96,29.77,29.94,69200.0,25.1805,25.3412,25.1805,25.3242,69200.0
2013-01-29 10:20:00,29.94,29.98,29.86,29.87,91600.0,25.3242,25.3581,25.2566,25.265,91600.0
2013-01-29 10:30:00,29.87,29.91,29.85,29.9,31400.0,25.265,25.2989,25.2481,25.2904,31400.0
2013-01-29 10:40:00,29.9,29.95,29.88,29.92,81800.0,25.2904,25.3327,25.2735,25.3073,81800.0
2013-01-29 10:50:00,29.91,29.93,29.88,29.9,49600.0,25.2989,25.3158,25.2735,25.2904,49600.0
2013-01-29 11:00:00,29.89,29.92,29.88,29.89,98400.0,25.282,25.3073,25.2735,25.282,98400.0
2013-01-29 11:10:00,29.89,29.92,29.86,29.87,61600.0,25.282,25.3073,25.2566,25.265,61600.0
2013-01-29 11:20:00,29.88,29.92,29.88,29.92,49400.0,25.2735,25.3073,25.2735,25.3073,49400.0
2013-01-29 11:30:00,29.93,29.93,29.83,29.83,88600.0,25.3158,25.3158,25.2312,25.2312,88600.0
2013-01-29 11:40:00,29.83,29.83,29.78,29.78,78600.0,25.2312,25.2312,25.1889,25.1889,78600.0
2013-01-29 11:50:00,29.79,29.79,29.73,29.75,106200.0,25.1974,25.1974,25.1466,25.1635,106200.0
2013-01-29 12:00:00,29.75,29.75,29.68,29.7,100600.0,25.1635,25.1635,25.1043,25.1212,100600.0
2013-01-29 12:10:00,29.7,29.77,29.7,29.77,83200.0,25.1212,25.1805,25.1212,25.1805,83200.0
2013-01-29 12:20:00,29.77,29.8,29.74,29.78,81000.0,25.1805,25.2058,25.1551,25.1889,81000.0
2013-01-29 12:30:00,29.77,29.8,29.75,29.75,72200.0,25.1805,25.2058,25.1635,25.1635,72200.0
2013-01-29 12:40:00,29.76,29.77,29.72,29.74,132400.0,25.172,25.1805,25.1382,25.1551,132400.0
2013-01-29 12:50:00,29.74,29.77,29.73,29.75,161200.0,25.1551,25.1805,25.1466,25.1635,161200.0
2013-01-29 13:00:00,29.75,29.78,29.74,29.77,97600.0,25.1635,25.1889,25.1551,25.1805,97600.0
2013-01-29 13:10:00,29.78,29.79,29.77,29.77,84600.0,25.1889,25.1974,25.1805,25.1805,84600.0
2013-01-29 13:20:00,29.77,29.78,29.74,29.77,116400.0,25.1805,25.1889,25.1551,25.1805,116400.0
2013-01-29 13:30:00,29.78,29.83,29.77,29.82,69400.0,25.1889,25.2312,25.1805,25.2227,69400.0
2013-01-29 13:40:00,29.83,29.83,29.82,29.82,58400.0,25.2312,25.2312,25.2227,25.2227,58400.0
2013-01-29 13:50:00,29.82,29.84,29.82,29.83,58600.0,25.2227,25.2397,25.2227,25.2312,58600.0
2013-01-29 14:00:00,29.83,29.83,29.82,29.83,90400.0,25.2312,25.2312,25.2227,25.2312,90400.0
2013-01-29 14:10:00,29.83,29.84,29.82,29.83,116200.0,25.2312,25.2397,25.2227,25.2312,116200.0
2013-01-29 14:20:00,29.83,29.85,29.82,29.83,158800.0,25.2312,25.2481,25.2227,25.2312,158800.0
2013-01-29 14:30:00,29.83,29.84,29.82,29.83,103600.0,25.2312,25.2397,25.2227,25.2312,103600.0
2013-01-29 14:40:00,29.83,29.85,29.83,29.85,78000.0,25.2312,25.2481,25.2312,25.2481,78000.0
2013-01-29 14:50:00,29.84,29.84,29.77,29.78,119200.0,25.2397,25.2397,25.1805,25.1889,119200.0
2013-01-29 15:00:00,29.78,29.78,29.72,29.72,144000.0,25.1889,25.1889,25.1382,25.1382,144000.0
2013-01-29 15:10:00,29.73,29.77,29.73,29.76,135200.0,25.1466,25.1805,25.1466,25.172,135200.0
2013-01-29 15:20:00,29.77,29.78,29.73,29.77,138400.0,25.1805,25.1889,25.1466,25.1805,138400.0
2013-01-29 15:30:00,29.78,29.8,29.77,29.79,167600.0,25.1889,25.2058,25.1805,25.1974,167600.0
2013-01-29 15:40:00,29.78,29.79,29.73,29.73,288800.0,25.1889,25.1974,25.1466,25.1466,288800.0
2013-01-29 15:50:00,29.74,29.75,29.69,29.71,561600.0,25.1551,25.1635,25.1128,25.1297,561600.0
2013-01-30 09:30:00,29.64,29.81,29.6,29.75,182000.0,25.0705,25.2143,25.0367,25.1635,182000.0
2013-01-30 09:40:00,29.75,30.0,29.73,29.99,147800.0,25.1635,25.375,25.1466,25.3665,147800.0
2013-01-30 09:50:00,30.0,30.07,29.96,29.98,121200.0,25.375,25.4342,25.3412,25.3581,121200.0
2013-01-30 10:00:00,29.98,29.98,29.68,29.75,278600.0,25.3581,25.3581,25.1043,25.1635,278600.0
2013-01-30 10:10:00,29.75,29.82,29.75,29.8,91200.0,25.1635,25.2227,25.1635,25.2058,91200.0
2013-01-30 10:20:00,29.81,29.84,29.77,29.84,100000.0,25.2143,25.2397,25.1805,25.2397,100000.0
2013-01-30 10:30:00,29.84,29.86,29.81,29.85,67800.0,25.2397,25.2566,25.2143,25.2481,67800.0
2013-01-30 10:40:00,29.84,29.85,29.8,29.81,109200.0,25.2397,25.2481,25.2058,25.2143,109200.0
2013-01-30 10:50:00,29.81,29.85,29.8,29.83,61600.0,25.2143,25.2481,25.2058,25.2312,61600.0
2013-01-30 11:00:00,29.84,29.86,29.83,29.86,52400.0,25.2397,25.2566,25.2312,25.2566,52400.0
2013-01-30 11:10:00,29.86,29.86,29.83,29.85,35800.0,25.2566,25.2566,25.2312,25.2481,35800.0
2013-01-30 11:20:00,29.85,29.91,29.84,29.9,113200.0,25.2481,25.2989,25.2397,25.2904,113200.0
2013-01-30 11:30:00,29.9,29.96,29.85,29.95,50600.0,25.2904,25.3412,25.2481,25.3327,50600.0
2013-01-30 11:40:00,29.94,29.94,29.9,29.9,33000.0,25.3242,25.3242,25.2904,25.2904,33000.0
2013-01-30 11:50:00,29.91,29.94,29.9,29.91,30600.0,25.2989,25.3242,25.2904,25.2989,30600.0
2013-01-30 12:00:00,29.9,29.92,29.89,29.89,51400.0,25.2904,25.3073,25.282,25.282,51400.0
2013-01-30 12:10:00,29.9,29.9,29.89,29.9,54000.0,25.2904,25.2904,25.282,25.2904,54000.0
2013-01-30 12:20:00,29.89,29.89,29.82,29.82,22800.0,25.282,25.282,25.2227,25.2227,22800.0
2013-01-30 12:30:00,29.82,29.85,29.81,29.85,39000.0,25.2227,25.2481,25.2143,25.2481,39000.0
2013-01-30 12:40:00,29.85,29.88,29.83,29.87,72800.0,25.2481,25.2735,25.2312,25.265,72800.0
2013-01-30 12:50:00,29.87,29.9,29.85,29.89,24400.0,25.265,25.2904,25.2481,25.282,24400.0
2013-01-30 13:00:00,29.89,29.93,29.88,29.93,34800.0,25.282,25.3158,25.2735,25.3158,34800.0
2013-01-30 13:10:00,29.93,29.93,29.89,29.9,63600.0,25.3158,25.3158,25.282,25.2904,63600.0
2013-01-30 13:20:00,29.91,30.01,29.91,29.99,70800.0,25.2989,25.3835,25.2989,25.3665,70800.0
2013-01-30 13:30:00,29.99,30.0,29.97,29.98,37800.0,25.3665,25.375,25.3496,25.3581,37800.0
2013-01-30 13:40:00,29.98,29.99,29.93,29.93,86200.0,25.3581,25.3665,25.3158,25.3158,86200.0
2013-01-30 13:50:00,29.93,29.97,29.86,29.93,98200.0,25.3158,25.3496,25.2566,25.3158,98200.0
2013-01-30 14:00:00,29.92,29.92,29.89,29.9,55000.0,25.3073,25.3073,25.282,25.2904,55000.0
2013-01-30 14:10:00,29.9,29.95,29.89,29.9,68200.0,25.2904,25.3327,25.282,25.2904,68200.0
2013-01-30 14:20:00,29.9,29.93,29.89,29.93,124600.0,25.2904,25.3158,25.282,25.3158,124600.0
2013-01-30 14:30:00,29.92,29.93,29.9,29.91,65200.0,25.3073,25.3158,25.2904,25.2989,65200.0
2013-01-30 14:40:00,29.91,29.93,29.87,29.89,57400.0,25.2989,25.3158,25.265,25.282,57400.0
2013-01-30 14:50:00,29.9,29.91,29.87,29.91,57800.0,25.2904,25.2989,25.265,25.2989,57800.0
2013-01-30 15:00:00,29.91,29.92,29.89,29.92,69200.0,25.2989,25.3073,25.282,25.3073,69200.0
2013-01-30 15:10:00,29.92,29.92,29.88,29.9,157600.0,25.3073,25.3073,25.2735,25.2904,157600.0
2013-01-30 15:20:00,29.91,29.92,29.88,29.89,128600.0,25.2989,25.3073,25.2735,25.282,128600.0
2013-01-30 15:30:00,29.88,29.89,29.84,29.88,154800.0,25.2735,25.282,25.2397,25.2735,154800.0
2013-01-30 15:40:00,29.88,29.94,29.88,29.9,257600.0,25.2735,25.3242,25.2735,25.2904,257600.0
2013-01-30 15:50:00,29.9,29.95,29.88,29.93,425200.0,25.2904,25.3327,25.2735,25.3158,425200.0
2013-01-31 09:30:00,29.93,29.96,29.72,29.74,135400.0,25.3158,25.3412,25.1382,25.1551,135400.0
2013-01-31 09:40:00,29.74,29.98,29.74,29.9,160200.0,25.1551,25.3581,25.1551,25.2904,160200.0
2013-01-31 09:50:00,29.9,29.91,29.84,29.87,103800.0,25.2904,25.2989,25.2397,25.265,103800.0
2013-01-31 10:00:00,29.86,29.88,29.85,29.86,114400.0,25.2566,25.2735,25.2481,25.2566,114400.0
2013-01-31 10:10:00,29.86,29.87,29.79,29.79,47000.0,25.2566,25.265,25.1974,25.1974,47000.0
2013-01-31 10:20:00,29.78,29.79,29.6,29.63,181400.0,25.1889,25.1974,25.0367,25.062,181400.0
2013-01-31 10:30:00,29.63,29.66,29.6,29.66,185400.0,25.062,25.0874,25.0367,25.0874,185400.0
2013-01-31 10:40:00,29.66,29.72,29.64,29.68,57200.0,25.0874,25.1382,25.0705,25.1043,57200.0
2013-01-31 10:50:00,29.68,29.7,29.65,29.65,38800.0,25.1043,25.1212,25.079,25.079,38800.0
2013-01-31 11:00:00,29.65,29.68,29.63,29.65,80200.0,25.079,25.1043,25.062,25.079,80200.0
2013-01-31 11:10:00,29.65,29.68,29.64,29.65,39000.0,25.079,25.1043,25.0705,25.079,39000.0
2013-01-31 11:20:00,29.65,29.68,29.65,29.65,48400.0,25.079,25.1043,25.079,25.079,48400.0
2013-01-31 11:30:00,29.65,29.7,29.64,29.67,69200.0,25.079,25.1212,25.0705,25.0959,69200.0
2013-01-31 11:40:00,29.67,29.72,29.67,29.72,32200.0,25.0959,25.1382,25.0959,25.1382,32200.0
2013-01-31 11:50:00,29.72,29.73,29.67,29.68,46400.0,25.1382,25.1466,25.0959,25.1043,46400.0
2013-01-31 12:00:00,29.68,29.7,29.65,29.65,25800.0,25.1043,25.1212,25.079,25.079,25800.0
2013-01-31 12:10:00,29.65,29.7,29.65,29.68,17400.0,25.079,25.1212,25.079,25.1043,17400.0
2013-01-31 12:20:00,29.68,29.68,29.65,29.65,29400.0,25.1043,25.1043,25.079,25.079,29400.0
2013-01-31 12:30:00,29.65,29.7,29.65,29.66,35800.0,25.079,25.1212,25.079,25.0874,35800.0
2013-01-31 12:40:00,29.66,29.7,29.66,29.7,48000.0,25.0874,25.1212,25.0874,25.1212,48000.0
2013-01-31 12:50:00,29.7,29.7,29.68,29.69,21600.0,25.1212,25.1212,25.1043,25.1128,21600.0
2013-01-31 13:00:00,29.69,29.72,29.68,29.7,38200.0,25.1128,25.1382,25.1043,25.1212,38200.0
2013-01-31 13:10:00,29.7,29.75,29.68,29.75,196000.0,25.1212,25.1635,25.1043,25.1635,196000.0
2013-01-31 13:20:00,29.74,29.75,29.72,29.74,44200.0,25.1551,25.1635,25.1382,25.1551,44200.0
2013-01-31 13:30:00,29.73,29.75,29.72,29.74,103600.0,25.1466,25.1635,25.1382,25.1551,103600.0
2013-01-31 13:40:00,29.73,29.79,29.73,29.79,30200.0,25.1466,25.1974,25.1466,25.1974,30200.0
2013-01-31 13:50:00,29.78,29.81,29.76,29.8,124000.0,25.1889,25.2143,25.172,25.2058,124000.0
2013-01-31 14:00:00,29.8,29.81,29.78,29.8,103200.0,25.2058,25.2143,25.1889,25.2058,103200.0
2013-01-31 14:10:00,29.8,29.81,29.79,29.8,208200.0,25.2058,25.2143,25.1974,25.2058,208200.0
2013-01-31 14:20:00,29.8,29.83,29.8,29.8,28600.0,25.2058,25.2312,25.2058,25.2058,28600.0
2013-01-31 14:30:00,29.8,29.85,29.8,29.83,74600.0,25.2058,25.2481,25.2058,25.2312,74600.0
2013-01-31 14:40:00,29.83,29.85,29.82,29.85,28600.0,25.2312,25.2481,25.2227,25.2481,28600.0
2013-01-31 14:50:00,29.85,29.86,29.85,29.86,33600.0,25.2481,25.2566,25.2481,25.2566,33600.0
2013-01-31 15:00:00,29.86,29.86,29.85,29.85,125400.0,25.2566,25.2566,25.2481,25.2481,125400.0
2013-01-31 15:10:00,29.85,29.86,29.85,29.85,105600.0,25.2481,25.2566,25.2481,25.2481,105600.0
2013-01-31 15:20:00,29.85,29.86,29.83,29.85,128200.0,25.2481,25.2566,25.2312,25.2481,128200.0
2013-01-31 15:30:00,29.85,29.92,29.85,29.9,207800.0,25.2481,25.3073,25.2481,25.2904,207800.0
2013-01-31 15:40:00,29.91,29.91,29.9,29.91,122800.0,25.2989,25.2989,25.2904,25.2989,122800.0
2013-01-31 15:50:00,29.9,29.9,29.81,29.85,759600.0,25.2904,25.2904,25.2143,25.2481,759600.0
2013-02-01 09:30:00,30.09,30.09,29.73,29.77,143000.0,25.4511,25.4511,25.1466,25.1805,143000.0
2013-02-01 09:40:00,29.78,29.93,29.78,29.88,128000.0,25.1889,25.3158,25.1889,25.2735,128000.0
2013-02-01 09:50:00,29.89,29.95,29.82,29.92,80000.0,25.282,25.3327,25.2227,25.3073,80000.0
2013-02-01 10:00:00,29.92,30.0,29.87,29.96,74800.0,25.3073,25.375,25.265,25.3412,74800.0
2013-02-01 10:10:00,29.96,29.98,29.93,29.93,82400.0,25.3412,25.3581,25.3158,25.3158,82400.0
2013-02-01 10:20:00,29.93,29.94,29.8,29.82,92000.0,25.3158,25.3242,25.2058,25.2227,92000.0
2013-02-01 10:30:00,29.82,29.92,29.82,29.9,80200.0,25.2227,25.3073,25.2227,25.2904,80200.0
2013-02-01 10:40:00,29.9,29.96,29.89,29.94,132200.0,25.2904,25.3412,25.282,25.3242,132200.0
2013-02-01 10:50:00,29.93,29.99,29.91,29.99,64000.0,25.3158,25.3665,25.2989,25.3665,64000.0
2013-02-01 11:00:00,29.98,30.0,29.97,29.97,105600.0,25.3581,25.375,25.3496,25.3496,105600.0
2013-02-01 11:10:00,29.97,29.98,29.96,29.97,56600.0,25.3496,25.3581,25.3412,25.3496,56600.0
2013-02-01 11:20:00,29.97,29.99,29.96,29.97,65400.0,25.3496,25.3665,25.3412,25.3496,65400.0
2013-02-01 11:30:00,29.97,30.0,29.96,29.97,102800.0,25.3496,25.375,25.3412,25.3496,102800.0
2013-02-01 11:40:00,29.97,30.0,29.96,29.96,81800.0,25.3496,25.375,25.3412,25.3412,81800.0
2013-02-01 11:50:00,29.97,29.98,29.96,29.98,62400.0,25.3496,25.3581,25.3412,25.3581,62400.0
2013-02-01 12:00:00,29.98,29.98,29.96,29.96,56600.0,25.3581,25.3581,25.3412,25.3412,56600.0
2013-02-01 12:10:00,29.96,29.97,29.95,29.96,69200.0,25.3412,25.3496,25.3327,25.3412,69200.0
2013-02-01 12:20:00,29.96,29.97,29.95,29.96,60200.0,25.3412,25.3496,25.3327,25.3412,60200.0
2013-02-01 12:30:00,29.95,30.0,29.95,29.97,54600.0,25.3327,25.375,25.3327,25.3496,54600.0
2013-02-01 12:40:00,29.97,30.02,29.97,30.0,97200.0,25.3496,25.3919,25.3496,25.375,97200.0
2013-02-01 12:50:00,30.0,30.01,29.99,29.99,85000.0,25.375,25.3835,25.3665,25.3665,85000.0
2013-02-01 13:00:00,29.99,30.0,29.9,29.91,101200.0,25.3665,25.375,25.2904,25.2989,101200.0
2013-02-01 13:10:00,29.91,29.95,29.91,29.94,74400.0,25.2989,25.3327,25.2989,25.3242,74400.0
2013-02-01 13:20:00,29.93,29.93,29.91,29.91,58800.0,25.3158,25.3158,25.2989,25.2989,58800.0
2013-02-01 13:30:00,29.91,29.93,29.91,29.93,55800.0,25.2989,25.3158,25.2989,25.3158,55800.0
2013-02-01 13:40:00,29.93,29.95,29.92,29.93,53000.0,25.3158,25.3327,25.3073,25.3158,53000.0
2013-02-01 13:50:00,29.93,29.93,29.84,29.84,102600.0,25.3158,25.3158,25.2397,25.2397,102600.0
2013-02-01 14:00:00,29.84,29.84,29.8,29.81,92000.0,25.2397,25.2397,25.2058,25.2143,92000.0
2013-02-01 14:10:00,29.81,29.83,29.8,29.82,121800.0,25.2143,25.2312,25.2058,25.2227,121800.0
2013-02-01 14:20:00,29.81,29.82,29.79,29.8,116600.0,25.2143,25.2227,25.1974,25.2058,116600.0
2013-02-01 14:30:00,29.8,29.81,29.77,29.78,104200.0,25.2058,25.2143,25.1805,25.1889,104200.0
2013-02-01 14:40:00,29.77,29.79,29.77,29.78,136400.0,25.1805,25.1974,25.1805,25.1889,136400.0
2013-02-01 14:50:00,29.78,29.78,29.76,29.77,116600.0,25.1889,25.1889,25.172,25.1805,116600.0
2013-02-01 15:00:00,29.77,29.78,29.72,29.72,129200.0,25.1805,25.1889,25.1382,25.1382,129200.0
2013-02-01 15:10:00,29.72,29.74,29.72,29.72,206000.0,25.1382,25.1551,25.1382,25.1382,206000.0
2013-02-01 15:20:00,29.72,29.74,29.66,29.67,179000.0,25.1382,25.1551,25.0874,25.0959,179000.0
2013-02-01 15:30:00,29.66,29.74,29.66,29.7,226000.0,25.0874,25.1551,25.0874,25.1212,226000.0
2013-02-01 15:40:00,29.7,29.72,29.69,29.7,239800.0,25.1212,25.1382,25.1128,25.1212,239800.0
2013-02-01 15:50:00,29.71,29.71,29.69,29.71,295600.0,25.1297,25.1297,25.1128,25.1297,295600.0
2013-02-04 09:30:00,29.6,29.72,29.41,29.67,105000.0,25.0367,25.1382,24.876,25.0959,105000.0
2013-02-04 09:40:00,29.68,29.75,29.61,29.68,85200.0,25.1043,25.1635,25.0451,25.1043,85200.0
2013-02-04 09:50:00,29.67,29.86,29.66,29.86,102200.0,25.0959,25.2566,25.0874,25.2566,102200.0
2013-02-04 10:00:00,29.86,29.92,29.73,29.77,109200.0,25.2566,25.3073,25.1466,25.1805,109200.0
2013-02-04 10:10:00,29.77,29.79,29.75,29.75,58400.0,25.1805,25.1974,25.1635,25.1635,58400.0
2013-02-04 10:20:00,29.75,29.76,29.66,29.68,37800.0,25.1635,25.172,25.0874,25.1043,37800.0
2013-02-04 10:30:00,29.68,29.69,29.62,29.64,39400.0,25.1043,25.1128,25.0536,25.0705,39400.0
2013-02-04 10:40:00,29.63,29.66,29.55,29.55,61600.0,25.062,25.0874,24.9944,24.9944,61600.0
2013-02-04 10:50:00,29.55,29.55,29.49,29.52,44600.0,24.9944,24.9944,24.9436,24.969,44600.0
2013-02-04 11:00:00,29.52,29.59,29.52,29.58,36400.0,24.969,25.0282,24.969,25.0197,36400.0
2013-02-04 11:10:00,29.58,29.61,29.55,29.6,48400.0,25.0197,25.0451,24.9944,25.0367,48400.0
2013-02-04 11:20:00,29.61,29.61,29.45,29.45,64200.0,25.0451,25.0451,24.9098,24.9098,64200.0
2013-02-04 11:30:00,29.45,29.5,29.4,29.45,109800.0,24.9098,24.9521,24.8675,24.9098,109800.0
2013-02-04 11:40:00,29.45,29.46,29.37,29.46,54400.0,24.9098,24.9182,24.8421,24.9182,54400.0
2013-02-04 11:50:00,29.45,29.49,29.43,29.48,69600.0,24.9098,24.9436,24.8929,24.9352,69600.0
2013-02-04 12:00:00,29.48,29.48,29.36,29.42,99600.0,24.9352,24.9352,24.8337,24.8844,99600.0
2013-02-04 12:10:00,29.43,29.46,29.41,29.42,74400.0,24.8929,24.9182,24.876,24.8844,74400.0
2013-02-04 12:20:00,29.4,29.5,29.4,29.5,79000.0,24.8675,24.9521,24.8675,24.9521,79000.0
2013-02-04 12:30:00,29.5,29.51,29.46,29.49,32800.0,24.9521,24.9605,24.9182,24.9436,32800.0
2013-02-04 12:40:00,29.49,29.49,29.45,29.49,67200.0,24.9436,24.9436,24.9098,24.9436,67200.0
2013-02-04 12:50:00,29.48,29.5,29.47,29.5,30400.0,24.9352,24.9521,24.9267,24.9521,30400.0
2013-02-04 13:00:00,29.5,29.5,29.45,29.45,22200.0,24.9521,24.9521,24.9098,24.9098,22200.0
2013-02-04 13:10:00,29.44,29.46,29.4,29.44,28200.0,24.9013,24.9182,24.8675,24.9013,28200.0
2013-02-04 13:20:00,29.44,29.46,29.36,29.37,33000.0,24.9013,24.9182,24.8337,24.8421,33000.0
2013-02-04 13:30:00,29.37,29.39,29.35,29.35,45200.0,24.8421,24.859,24.8252,24.8252,45200.0
2013-02-04 13:40:00,29.35,29.39,29.34,29.36,35000.0,24.8252,24.859,24.8167,24.8337,35000.0
2013-02-04 13:50:00,29.36,29.38,29.33,29.36,73000.0,24.8337,24.8506,24.8083,24.8337,73000.0
2013-02-04 14:00:00,29.36,29.41,29.36,29.38,40000.0,24.8337,24.876,24.8337,24.8506,40000.0
2013-02-04 14:10:00,29.38,29.42,29.36,29.36,111600.0,24.8506,24.8844,24.8337,24.8337,111600.0
2013-02-04 14:20:00,29.36,29.38,29.34,29.38,48400.0,24.8337,24.8506,24.8167,24.8506,48400.0
2013-02-04 14:30:00,29.39,29.4,29.31,29.31,45400.0,24.859,24.8675,24.7914,24.7914,45400.0
2013-02-04 14:40:00,29.32,29.32,29.27,29.28,80000.0,24.7998,24.7998,24.7575,24.766,80000.0
2013-02-04 14:50:00,29.28,29.37,29.28,29.36,57800.0,24.766,24.8421,24.766,24.8337,57800.0
2013-02-04 15:00:00,29.36,29.36,29.32,29.33,44000.0,24.8337,24.8337,24.7998,24.8083,44000.0
2013-02-04 15:10:00,29.32,29.35,29.3,29.3,51800.0,24.7998,24.8252,24.7829,24.7829,51800.0
2013-02-04 15:20:00,29.3,29.34,29.27,29.33,108800.0,24.7829,24.8167,24.7575,24.8083,108800.0
2013-02-04 15:30:00,29.32,29.33,29.26,29.28,158200.0,24.7998,24.8083,24.7491,24.766,158200.0
2013-02-04 15:40:00,29.28,29.32,29.28,29.29,107000.0,24.766,24.7998,24.766,24.7745,107000.0
2013-02-04 15:50:00,29.29,29.3,29.26,29.3,200200.0,24.7745,24.7829,24.7491,24.7829,200200.0
2013-02-05 09:30:00,29.35,29.48,29.3,29.33,128800.0,24.8252,24.9352,24.7829,24.8083,128800.0
2013-02-05 09:40:00,29.33,29.54,29.33,29.46,121400.0,24.8083,24.9859,24.8083,24.9182,121400.0
2013-02-05 09:50:00,29.47,29.61,29.42,29.57,94800.0,24.9267,25.0451,24.8844,25.0113,94800.0
2013-02-05 10:00:00,29.56,29.68,29.52,29.65,90800.0,25.0028,25.1043,24.969,25.079,90800.0
2013-02-05 10:10:00,29.64,29.67,29.56,29.6,72800.0,25.0705,25.0959,25.0028,25.0367,72800.0
2013-02-05 10:20:00,29.6,29.6,29.53,29.56,51600.0,25.0367,25.0367,24.9775,25.0028,51600.0
2013-02-05 10:30:00,29.56,29.67,29.56,29.64,62200.0,25.0028,25.0959,25.0028,25.0705,62200.0
2013-02-05 10:40:00,29.64,29.68,29.61,29.62,93000.0,25.0705,25.1043,25.0451,25.0536,93000.0
2013-02-05 10:50:00,29.62,29.66,29.57,29.59,93200.0,25.0536,25.0874,25.0113,25.0282,93200.0
2013-02-05 11:00:00,29.58,29.61,29.55,29.59,150800.0,25.0197,25.0451,24.9944,25.0282,150800.0
2013-02-05 11:10:00,29.59,29.63,29.57,29.61,43200.0,25.0282,25.062,25.0113,25.0451,43200.0
2013-02-05 11:20:00,29.61,29.64,29.56,29.61,147200.0,25.0451,25.0705,25.0028,25.0451,147200.0
2013-02-05 11:30:00,29.61,29.64,29.58,29.6,117800.0,25.0451,25.0705,25.0197,25.0367,117800.0
2013-02-05 11:40:00,29.59,29.64,29.57,29.62,57600.0,25.0282,25.0705,25.0113,25.0536,57600.0
2013-02-05 11:50:00,29.62,29.63,29.58,29.61,62400.0,25.0536,25.062,25.0197,25.0451,62400.0
2013-02-05 12:00:00,29.62,29.62,29.55,29.55,42200.0,25.0536,25.0536,24.9944,24.9944,42200.0
2013-02-05 12:10:00,29.56,29.67,29.55,29.67,68800.0,25.0028,25.0959,24.9944,25.0959,68800.0
2013-02-05 12:20:00,29.67,29.7,29.61,29.61,68200.0,25.0959,25.1212,25.0451,25.0451,68200.0
2013-02-05 12:30:00,29.6,29.7,29.6,29.68,69000.0,25.0367,25.1212,25.0367,25.1043,69000.0
2013-02-05 12:40:00,29.68,29.82,29.67,29.81,80800.0,25.1043,25.2227,25.0959,25.2143,80800.0
2013-02-05 12:50:00,29.81,29.81,29.74,29.75,45200.0,25.2143,25.2143,25.1551,25.1635,45200.0
2013-02-05 13:00:00,29.75,29.85,29.75,29.85,78600.0,25.1635,25.2481,25.1635,25.2481,78600.0
2013-02-05 13:10:00,29.86,29.9,29.82,29.84,127000.0,25.2566,25.2904,25.2227,25.2397,127000.0
2013-02-05 13:20:00,29.83,29.86,29.8,29.84,95000.0,25.2312,25.2566,25.2058,25.2397,95000.0
2013-02-05 13:30:00,29.84,29.84,29.8,29.81,96000.0,25.2397,25.2397,25.2058,25.2143,96000.0
2013-02-05 13:40:00,29.82,29.89,29.8,29.88,76400.0,25.2227,25.282,25.2058,25.2735,76400.0
2013-02-05 13:50:00,29.88,29.9,29.83,29.84,83000.0,25.2735,25.2904,25.2312,25.2397,83000.0
2013-02-05 14:00:00,29.83,29.88,29.83,29.86,72000.0,25.2312,25.2735,25.2312,25.2566,72000.0
2013-02-05 14:10:00,29.86,29.92,29.85,29.89,86400.0,25.2566,25.3073,25.2481,25.282,86400.0
2013-02-05 14:20:00,29.89,29.93,29.86,29.87,119200.0,25.282,25.3158,25.2566,25.265,119200.0
2013-02-05 14:30:00,29.87,29.92,29.87,29.89,94400.0,25.265,25.3073,25.265,25.282,94400.0
2013-02-05 14:40:00,29.89,29.97,29.86,29.93,129800.0,25.282,25.3496,25.2566,25.3158,129800.0
2013-02-05 14:50:00,29.93,29.98,29.91,29.94,97400.0,25.3158,25.3581,25.2989,25.3242,97400.0
2013-02-05 15:00:00,29.93,29.96,29.91,29.91,93600.0,25.3158,25.3412,25.2989,25.2989,93600.0
2013-02-05 15:10:00,29.91,29.96,29.9,29.92,116800.0,25.2989,25.3412,25.2904,25.3073,116800.0
2013-02-05 15:20:00,29.93,29.93,29.85,29.9,199000.0,25.3158,25.3158,25.2481,25.2904,199000.0
2013-02-05 15:30:00,29.9,29.92,29.86,29.89,155400.0,25.2904,25.3073,25.2566,25.282,155400.0
2013-02-05 15:40:00,29.89,29.93,29.87,29.91,203400.0,25.282,25.3158,25.265,25.2989,203400.0
2013-02-05 15:50:00,29.91,29.91,29.78,29.8,657800.0,25.2989,25.2989,25.1889,25.2058,657800.0
2013-02-06 09:30:00,29.68,29.77,29.57,29.63,102200.0,25.1043,25.1805,25.0113,25.062,102200.0
2013-02-06 09:40:00,29.61,29.66,29.52,29.6,67800.0,25.0451,25.0874,24.969,25.0367,67800.0
2013-02-06 09:50:00,29.6,29.86,29.6,29.83,63800.0,25.0367,25.2566,25.0367,25.2312,63800.0
2013-02-06 10:00:00,29.83,29.85,29.74,29.82,57200.0,25.2312,25.2481,25.1551,25.2227,57200.0
2013-02-06 10:10:00,29.83,29.87,29.79,29.79,112800.0,25.2312,25.265,25.1974,25.1974,112800.0
2013-02-06 10:20:00,29.8,29.83,29.78,29.78,53800.0,25.2058,25.2312,25.1889,25.1889,53800.0
2013-02-06 10:30:00,29.78,29.84,29.73,29.73,81800.0,25.1889,25.2397,25.1466,25.1466,81800.0
2013-02-06 10:40:00,29.73,29.75,29.7,29.72,61200.0,25.1466,25.1635,25.1212,25.1382,61200.0
2013-02-06 10:50:00,29.73,29.75,29.67,29.68,130800.0,25.1466,25.1635,25.0959,25.1043,130800.0
2013-02-06 11:00:00,29.68,29.73,29.68,29.72,61400.0,25.1043,25.1466,25.1043,25.1382,61400.0
2013-02-06 11:10:00,29.72,29.84,29.71,29.8,92200.0,25.1382,25.2397,25.1297,25.2058,92200.0
2013-02-06 11:20:00,29.8,29.82,29.78,29.78,68600.0,25.2058,25.2227,25.1889,25.1889,68600.0
2013-02-06 11:30:00,29.78,29.79,29.71,29.72,47200.0,25.1889,25.1974,25.1297,25.1382,47200.0
2013-02-06 11:40:00,29.72,29.76,29.71,29.75,39600.0,25.1382,25.172,25.1297,25.1635,39600.0
2013-02-06 11:50:00,29.75,29.76,29.73,29.75,51000.0,25.1635,25.172,25.1466,25.1635,51000.0
2013-02-06 12:00:00,29.75,29.77,29.71,29.74,99200.0,25.1635,25.1805,25.1297,25.1551,99200.0
2013-02-06 12:10:00,29.75,29.79,29.74,29.77,88600.0,25.1635,25.1974,25.1551,25.1805,88600.0
2013-02-06 12:20:00,29.77,29.78,29.74,29.74,47400.0,25.1805,25.1889,25.1551,25.1551,47400.0
2013-02-06 12:30:00,29.75,29.8,29.74,29.78,85000.0,25.1635,25.2058,25.1551,25.1889,85000.0
2013-02-06 12:40:00,29.78,29.8,29.77,29.78,31200.0,25.1889,25.2058,25.1805,25.1889,31200.0
2013-02-06 12:50:00,29.78,29.78,29.74,29.74,33600.0,25.1889,25.1889,25.1551,25.1551,33600.0
2013-02-06 13:00:00,29.74,29.75,29.7,29.71,39800.0,25.1551,25.1635,25.1212,25.1297,39800.0
2013-02-06 13:10:00,29.71,29.77,29.71,29.73,144800.0,25.1297,25.1805,25.1297,25.1466,144800.0
2013-02-06 13:20:00,29.74,29.74,29.62,29.64,115200.0,25.1551,25.1551,25.0536,25.0705,115200.0
2013-02-06 13:30:00,29.64,29.64,29.58,29.58,63000.0,25.0705,25.0705,25.0197,25.0197,63000.0
2013-02-06 13:40:00,29.58,29.59,29.49,29.5,229200.0,25.0197,25.0282,24.9436,24.9521,229200.0
2013-02-06 13:50:00,29.49,29.49,29.42,29.42,215200.0,24.9436,24.9436,24.8844,24.8844,215200.0
2013-02-06 14:00:00,29.42,29.47,29.4,29.44,195800.0,24.8844,24.9267,24.8675,24.9013,195800.0
2013-02-06 14:10:00,29.44,29.48,29.43,29.47,295000.0,24.9013,24.9352,24.8929,24.9267,295000.0
2013-02-06 14:20:00,29.48,29.49,29.43,29.45,132800.0,24.9352,24.9436,24.8929,24.9098,132800.0
2013-02-06 14:30:00,29.45,29.47,29.43,29.47,123600.0,24.9098,24.9267,24.8929,24.9267,123600.0
2013-02-06 14:40:00,29.47,29.48,29.45,29.46,68400.0,24.9267,24.9352,24.9098,24.9182,68400.0
2013-02-06 14:50:00,29.46,29.48,29.45,29.48,62400.0,24.9182,24.9352,24.9098,24.9352,62400.0
2013-02-06 15:00:00,29.48,29.55,29.48,29.55,92400.0,24.9352,24.9944,24.9352,24.9944,92400.0
2013-02-06 15:10:00,29.54,29.63,29.52,29.53,150400.0,24.9859,25.062,24.969,24.9775,150400.0
2013-02-06 15:20:00,29.53,29.54,29.51,29.53,105400.0,24.9775,24.9859,24.9605,24.9775,105400.0
2013-02-06 15:30:00,29.53,29.54,29.45,29.46,123200.0,24.9775,24.9859,24.9098,24.9182,123200.0
2013-02-06 15:40:00,29.45,29.57,29.45,29.56,239000.0,24.9098,25.0113,24.9098,25.0028,239000.0
2013-02-06 15:50:00,29.56,29.58,29.53,29.56,357000.0,25.0028,25.0197,24.9775,25.0028,357000.0
2013-02-07 09:30:00,29.41,31.04,29.37,30.16,788400.0,24.876,26.2547,24.8421,25.5103,788400.0
2013-02-07 09:40:00,30.16,30.23,29.88,30.22,865400.0,25.5103,25.5695,25.2735,25.5611,865400.0
2013-02-07 09:50:00,30.22,30.23,29.96,30.07,187800.0,25.5611,25.5695,25.3412,25.4342,187800.0
2013-02-07 10:00:00,30.06,30.07,29.96,30.0,90600.0,25.4257,25.4342,25.3412,25.375,90600.0
2013-02-07 10:10:00,30.0,30.04,29.76,29.88,141600.0,25.375,25.4088,25.172,25.2735,141600.0
2013-02-07 10:20:00,29.87,29.92,29.71,29.8,264800.0,25.265,25.3073,25.1297,25.2058,264800.0
2013-02-07 10:30:00,29.79,29.87,29.75,29.86,167000.0,25.1974,25.265,25.1635,25.2566,167000.0
2013-02-07 10:40:00,29.86,29.92,29.8,29.82,144400.0,25.2566,25.3073,25.2058,25.2227,144400.0
2013-02-07 10:50:00,29.82,29.82,29.67,29.72,168200.0,25.2227,25.2227,25.0959,25.1382,168200.0
2013-02-07 11:00:00,29.72,29.73,29.65,29.68,93800.0,25.1382,25.1466,25.079,25.1043,93800.0
2013-02-07 11:10:00,29.68,29.72,29.61,29.7,130600.0,25.1043,25.1382,25.0451,25.1212,130600.0
2013-02-07 11:20:00,29.71,29.81,29.71,29.79,110200.0,25.1297,25.2143,25.1297,25.1974,110200.0
2013-02-07 11:30:00,29.8,29.83,29.78,29.79,79400.0,25.2058,25.2312,25.1889,25.1974,79400.0
2013-02-07 11:40:00,29.78,29.82,29.75,29.77,121200.0,25.1889,25.2227,25.1635,25.1805,121200.0
2013-02-07 11:50:00,29.77,29.77,29.61,29.63,86600.0,25.1805,25.1805,25.0451,25.062,86600.0
2013-02-07 12:00:00,29.62,29.72,29.61,29.72,78600.0,25.0536,25.1382,25.0451,25.1382,78600.0
2013-02-07 12:10:00,29.71,29.75,29.67,29.75,133800.0,25.1297,25.1635,25.0959,25.1635,133800.0
2013-02-07 12:20:00,29.75,29.77,29.72,29.73,64000.0,25.1635,25.1805,25.1382,25.1466,64000.0
2013-02-07 12:30:00,29.73,29.81,29.73,29.8,100600.0,25.1466,25.2143,25.1466,25.2058,100600.0
2013-02-07 12:40:00,29.79,29.82,29.75,29.81,110400.0,25.1974,25.2227,25.1635,25.2143,110400.0
2013-02-07 12:50:00,29.81,29.9,29.79,29.89,113000.0,25.2143,25.2904,25.1974,25.282,113000.0
2013-02-07 13:00:00,29.89,29.9,29.79,29.83,50400.0,25.282,25.2904,25.1974,25.2312,50400.0
2013-02-07 13:10:00,29.84,29.9,29.83,29.85,34000.0,25.2397,25.2904,25.2312,25.2481,34000.0
2013-02-07 13:20:00,29.85,29.85,29.75,29.84,109200.0,25.2481,25.2481,25.1635,25.2397,109200.0
2013-02-07 13:30:00,29.84,29.85,29.8,29.81,44000.0,25.2397,25.2481,25.2058,25.2143,44000.0
2013-02-07 13:40:00,29.81,29.9,29.81,29.86,54800.0,25.2143,25.2904,25.2143,25.2566,54800.0
2013-02-07 13:50:00,29.86,29.86,29.83,29.85,74000.0,25.2566,25.2566,25.2312,25.2481,74000.0
2013-02-07 14:00:00,29.84,29.89,29.84,29.89,115000.0,25.2397,25.282,25.2397,25.282,115000.0
2013-02-07 14:10:00,29.88,29.89,29.86,29.89,105600.0,25.2735,25.282,25.2566,25.282,105600.0
2013-02-07 14:20:00,29.89,29.91,29.86,29.89,81000.0,25.282,25.2989,25.2566,25.282,81000.0
2013-02-07 14:30:00,29.89,29.91,29.87,29.9,167200.0,25.282,25.2989,25.265,25.2904,167200.0
2013-02-07 14:40:00,29.9,30.0,29.9,30.0,120400.0,25.2904,25.375,25.2904,25.375,120400.0
2013-02-07 14:50:00,29.99,30.02,29.97,30.0,94200.0,25.3665,25.3919,25.3496,25.375,94200.0
2013-02-07 15:00:00,30.0,30.05,29.99,30.04,94600.0,25.375,25.4173,25.3665,25.4088,94600.0
2013-02-07 15:10:00,30.03,30.03,29.98,30.0,85800.0,25.4004,25.4004,25.3581,25.375,85800.0
2013-02-07 15:20:00,30.0,30.14,29.99,30.14,255800.0,25.375,25.4934,25.3665,25.4934,255800.0
2013-02-07 15:30:00,30.14,30.16,30.12,30.15,309000.0,25.4934,25.5103,25.4765,25.5019,309000.0
2013-02-07 15:40:00,30.15,30.17,30.07,30.1,205800.0,25.5019,25.5188,25.4342,25.4596,205800.0
2013-02-07 15:50:00,30.1,30.16,30.09,30.15,549200.0,25.4596,25.5103,25.4511,25.5019,549200.0
2013-02-08 09:30:00,30.4,30.43,30.23,30.31,179600.0,25.7133,25.7387,25.5695,25.6372,179600.0
2013-02-08 09:40:00,30.34,30.56,30.29,30.54,270600.0,25.6626,25.8487,25.6203,25.8317,270600.0
2013-02-08 09:50:00,30.54,30.71,30.52,30.68,183000.0,25.8317,25.9755,25.8148,25.9502,183000.0
2013-02-08 10:00:00,30.66,30.7,30.57,30.66,151600.0,25.9332,25.9671,25.8571,25.9332,151600.0
2013-02-08 10:10:00,30.66,30.8,30.65,30.8,318600.0,25.9332,26.0517,25.9248,26.0517,318600.0
2013-02-08 10:20:00,30.8,30.86,30.7,30.7,209200.0,26.0517,26.1024,25.9671,25.9671,209200.0
2013-02-08 10:30:00,30.71,30.71,30.59,30.59,255400.0,25.9755,25.9755,25.874,25.874,255400.0
2013-02-08 10:40:00,30.59,30.6,30.48,30.51,84800.0,25.874,25.8825,25.781,25.8064,84800.0
2013-02-08 10:50:00,30.52,30.63,30.52,30.56,132600.0,25.8148,25.9079,25.8148,25.8487,132600.0
2013-02-08 11:00:00,30.56,30.57,30.55,30.57,48400.0,25.8487,25.8571,25.8402,25.8571,48400.0
2013-02-08 11:10:00,30.57,30.71,30.56,30.66,107400.0,25.8571,25.9755,25.8487,25.9332,107400.0
2013-02-08 11:20:00,30.66,30.66,30.57,30.58,67000.0,25.9332,25.9332,25.8571,25.8656,67000.0
2013-02-08 11:30:00,30.58,30.63,30.55,30.63,217400.0,25.8656,25.9079,25.8402,25.9079,217400.0
2013-02-08 11:40:00,30.64,30.65,30.55,30.55,79800.0,25.9163,25.9248,25.8402,25.8402,79800.0
2013-02-08 11:50:00,30.55,30.57,30.5,30.53,90000.0,25.8402,25.8571,25.7979,25.8233,90000.0
2013-02-08 12:00:00,30.53,30.55,30.46,30.47,78000.0,25.8233,25.8402,25.7641,25.7725,78000.0
2013-02-08 12:10:00,30.47,30.5,30.45,30.45,47800.0,25.7725,25.7979,25.7556,25.7556,47800.0
2013-02-08 12:20:00,30.46,30.46,30.39,30.4,49200.0,25.7641,25.7641,25.7049,25.7133,49200.0
2013-02-08 12:30:00,30.39,30.45,30.39,30.45,192600.0,25.7049,25.7556,25.7049,25.7556,192600.0
2013-02-08 12:40:00,30.45,30.46,30.43,30.43,56200.0,25.7556,25.7641,25.7387,25.7387,56200.0
2013-02-08 12:50:00,30.43,30.46,30.43,30.46,28800.0,25.7387,25.7641,25.7387,25.7641,28800.0
2013-02-08 13:00:00,30.46,30.47,30.42,30.47,112400.0,25.7641,25.7725,25.7302,25.7725,112400.0
2013-02-08 13:10:00,30.47,30.47,30.42,30.43,39400.0,25.7725,25.7725,25.7302,25.7387,39400.0
2013-02-08 13:20:00,30.43,30.45,30.39,30.42,63400.0,25.7387,25.7556,25.7049,25.7302,63400.0
2013-02-08 13:30:00,30.42,30.42,30.4,30.41,77400.0,25.7302,25.7302,25.7133,25.7218,77400.0
2013-02-08 13:40:00,30.41,30.46,30.4,30.42,121600.0,25.7218,25.7641,25.7133,25.7302,121600.0
2013-02-08 13:50:00,30.42,30.46,30.4,30.44,202000.0,25.7302,25.7641,25.7133,25.7472,202000.0
2013-02-08 14:00:00,30.44,30.48,30.44,30.46,110600.0,25.7472,25.781,25.7472,25.7641,110600.0
2013-02-08 14:10:00,30.46,30.46,30.43,30.43,84600.0,25.7641,25.7641,25.7387,25.7387,84600.0
2013-02-08 14:20:00,30.43,30.45,30.42,30.43,63200.0,25.7387,25.7556,25.7302,25.7387,63200.0
2013-02-08 14:30:00,30.43,30.45,30.42,30.43,45400.0,25.7387,25.7556,25.7302,25.7387,45400.0
2013-02-08 14:40:00,30.43,30.45,30.43,30.45,54400.0,25.7387,25.7556,25.7387,25.7556,54400.0
2013-02-08 14:50:00,30.45,30.45,30.42,30.43,102000.0,25.7556,25.7556,25.7302,25.7387,102000.0
2013-02-08 15:00:00,30.43,30.44,30.42,30.43,83400.0,25.7387,25.7472,25.7302,25.7387,83400.0
2013-02-08 15:10:00,30.43,30.43,30.42,30.43,83400.0,25.7387,25.7387,25.7302,25.7387,83400.0
2013-02-08 15:20:00,30.43,30.45,30.41,30.43,148800.0,25.7387,25.7556,25.7218,25.7387,148800.0
2013-02-08 15:30:00,30.43,30.45,30.42,30.45,168400.0,25.7387,25.7556,25.7302,25.7556,168400.0
2013-02-08 15:40:00,30.45,30.49,30.43,30.49,276600.0,25.7556,25.7895,25.7387,25.7895,276600.0
2013-02-08 15:50:00,30.48,30.55,30.48,30.54,510200.0,25.781,25.8402,25.781,25.8317,510200.0
2013-02-11 09:30:00,30.4,30.53,30.34,30.42,202600.0,25.7133,25.8233,25.6626,25.7302,202600.0
2013-02-11 09:40:00,30.42,30.47,30.37,30.45,140400.0,25.7302,25.7725,25.688,25.7556,140400.0
2013-02-11 09:50:00,30.44,30.46,30.37,30.41,61800.0,25.7472,25.7641,25.688,25.7218,61800.0
2013-02-11 10:00:00,30.42,30.43,30.36,30.37,168000.0,25.7302,25.7387,25.6795,25.688,168000.0
2013-02-11 10:10:00,30.38,30.39,30.23,30.25,266600.0,25.6964,25.7049,25.5695,25.5865,266600.0
2013-02-11 10:20:00,30.24,30.3,30.2,30.29,118800.0,25.578,25.6287,25.5442,25.6203,118800.0
2013-02-11 10:30:00,30.29,30.3,30.25,30.3,86600.0,25.6203,25.6287,25.5865,25.6287,86600.0
2013-02-11 10:40:00,30.3,30.32,30.27,30.27,75800.0,25.6287,25.6457,25.6034,25.6034,75800.0
2013-02-11 10:50:00,30.27,30.34,30.27,30.33,202800.0,25.6034,25.6626,25.6034,25.6541,202800.0
2013-02-11 11:00:00,30.33,30.34,30.3,30.33,76400.0,25.6541,25.6626,25.6287,25.6541,76400.0
2013-02-11 11:10:00,30.33,30.35,30.31,30.33,34400.0,25.6541,25.671,25.6372,25.6541,34400.0
2013-02-11 11:20:00,30.34,30.36,30.28,30.28,62800.0,25.6626,25.6795,25.6118,25.6118,62800.0
2013-02-11 11:30:00,30.28,30.28,30.25,30.28,51600.0,25.6118,25.6118,25.5865,25.6118,51600.0
2013-02-11 11:40:00,30.28,30.3,30.25,30.26,71000.0,25.6118,25.6287,25.5865,25.5949,71000.0
2013-02-11 11:50:00,30.26,30.3,30.26,30.27,38600.0,25.5949,25.6287,25.5949,25.6034,38600.0
2013-02-11 12:00:00,30.28,30.34,30.25,30.34,76600.0,25.6118,25.6626,25.5865,25.6626,76600.0
2013-02-11 12:10:00,30.33,30.39,30.32,30.38,54200.0,25.6541,25.7049,25.6457,25.6964,54200.0
2013-02-11 12:20:00,30.39,30.4,30.36,30.38,98200.0,25.7049,25.7133,25.6795,25.6964,98200.0
2013-02-11 12:30:00,30.38,30.4,30.36,30.38,73600.0,25.6964,25.7133,25.6795,25.6964,73600.0
2013-02-11 12:40:00,30.38,30.4,30.38,30.38,42400.0,25.6964,25.7133,25.6964,25.6964,42400.0
2013-02-11 12:50:00,30.38,30.4,30.37,30.39,44400.0,25.6964,25.7133,25.688,25.7049,44400.0
2013-02-11 13:00:00,30.39,30.41,30.39,30.4,29000.0,25.7049,25.7218,25.7049,25.7133,29000.0
2013-02-11 13:10:00,30.4,30.4,30.34,30.36,49200.0,25.7133,25.7133,25.6626,25.6795,49200.0
2013-02-11 13:20:00,30.36,30.4,30.36,30.4,51600.0,25.6795,25.7133,25.6795,25.7133,51600.0
2013-02-11 13:30:00,30.39,30.4,30.37,30.37,19200.0,25.7049,25.7133,25.688,25.688,19200.0
2013-02-11 13:40:00,30.38,30.41,30.37,30.4,39000.0,25.6964,25.7218,25.688,25.7133,39000.0
2013-02-11 13:50:00,30.4,30.41,30.39,30.4,45600.0,25.7133,25.7218,25.7049,25.7133,45600.0
2013-02-11 14:00:00,30.39,30.42,30.38,30.41,75000.0,25.7049,25.7302,25.6964,25.7218,75000.0
2013-02-11 14:10:00,30.41,30.43,30.4,30.42,79200.0,25.7218,25.7387,25.7133,25.7302,79200.0
2013-02-11 14:20:00,30.42,30.43,30.41,30.42,67400.0,25.7302,25.7387,25.7218,25.7302,67400.0
2013-02-11 14:30:00,30.42,30.43,30.41,30.42,60400.0,25.7302,25.7387,25.7218,25.7302,60400.0
2013-02-11 14:40:00,30.42,30.42,30.41,30.42,63200.0,25.7302,25.7302,25.7218,25.7302,63200.0
2013-02-11 14:50:00,30.42,30.45,30.41,30.44,70600.0,25.7302,25.7556,25.7218,25.7472,70600.0
2013-02-11 15:00:00,30.45,30.45,30.42,30.44,76200.0,25.7556,25.7556,25.7302,25.7472,76200.0
2013-02-11 15:10:00,30.43,30.47,30.43,30.43,76200.0,25.7387,25.7725,25.7387,25.7387,76200.0
2013-02-11 15:20:00,30.43,30.43,30.4,30.42,94200.0,25.7387,25.7387,25.7133,25.7302,94200.0
2013-02-11 15:30:00,30.41,30.44,30.41,30.44,123600.0,25.7218,25.7472,25.7218,25.7472,123600.0
2013-02-11 15:40:00,30.44,30.44,30.42,30.44,149400.0,25.7472,25.7472,25.7302,25.7472,149400.0
2013-02-11 15:50:00,30.44,30.46,30.41,30.43,334600.0,25.7472,25.7641,25.7218,25.7387,334600.0
2013-02-12 09:30:00,30.49,30.5,30.39,30.43,222000.0,25.7895,25.7979,25.7049,25.7387,222000.0
2013-02-12 09:40:00,30.45,30.47,30.3,30.32,98000.0,25.7556,25.7725,25.6287,25.6457,98000.0
2013-02-12 09:50:00,30.32,30.39,30.31,30.31,66400.0,25.6457,25.7049,25.6372,25.6372,66400.0
2013-02-12 10:00:00,30.31,30.35,30.29,30.3,61600.0,25.6372,25.671,25.6203,25.6287,61600.0
2013-02-12 10:10:00,30.31,30.32,30.27,30.28,40000.0,25.6372,25.6457,25.6034,25.6118,40000.0
2013-02-12 10:20:00,30.29,30.31,30.25,30.28,47400.0,25.6203,25.6372,25.5865,25.6118,47400.0
2013-02-12 10:30:00,30.28,30.35,30.25,30.33,99800.0,25.6118,25.671,25.5865,25.6541,99800.0
2013-02-12 10:40:00,30.33,30.38,30.32,30.36,97200.0,25.6541,25.6964,25.6457,25.6795,97200.0
2013-02-12 10:50:00,30.37,30.37,30.33,30.33,59800.0,25.688,25.688,25.6541,25.6541,59800.0
2013-02-12 11:00:00,30.34,30.35,30.31,30.31,98400.0,25.6626,25.671,25.6372,25.6372,98400.0
2013-02-12 11:10:00,30.31,30.31,30.19,30.2,163000.0,25.6372,25.6372,25.5357,25.5442,163000.0
2013-02-12 11:20:00,30.2,30.24,30.18,30.23,92400.0,25.5442,25.578,25.5272,25.5695,92400.0
2013-02-12 11:30:00,30.23,30.26,30.19,30.19,69000.0,25.5695,25.5949,25.5357,25.5357,69000.0
2013-02-12 11:40:00,30.19,30.19,30.13,30.14,45800.0,25.5357,25.5357,25.485,25.4934,45800.0
2013-02-12 11:50:00,30.15,30.16,30.14,30.15,27400.0,25.5019,25.5103,25.4934,25.5019,27400.0
2013-02-12 12:00:00,30.16,30.18,30.11,30.16,41400.0,25.5103,25.5272,25.468,25.5103,41400.0
2013-02-12 12:10:00,30.16,30.16,30.09,30.11,245600.0,25.5103,25.5103,25.4511,25.468,245600.0
2013-02-12 12:20:00,30.11,30.2,30.11,30.17,178400.0,25.468,25.5442,25.468,25.5188,178400.0
2013-02-12 12:30:00,30.16,30.24,30.15,30.24,88600.0,25.5103,25.578,25.5019,25.578,88600.0
2013-02-12 12:40:00,30.24,30.24,30.18,30.18,19600.0,25.578,25.578,25.5272,25.5272,19600.0
2013-02-12 12:50:00,30.18,30.24,30.18,30.21,36800.0,25.5272,25.578,25.5272,25.5526,36800.0
2013-02-12 13:00:00,30.21,30.23,30.2,30.2,28800.0,25.5526,25.5695,25.5442,25.5442,28800.0
2013-02-12 13:10:00,30.2,30.22,30.18,30.22,39200.0,25.5442,25.5611,25.5272,25.5611,39200.0
2013-02-12 13:20:00,30.22,30.25,30.22,30.25,26600.0,25.5611,25.5865,25.5611,25.5865,26600.0
2013-02-12 13:30:00,30.25,30.31,30.23,30.23,76200.0,25.5865,25.6372,25.5695,25.5695,76200.0
2013-02-12 13:40:00,30.23,30.25,30.22,30.22,53600.0,25.5695,25.5865,25.5611,25.5611,53600.0
2013-02-12 13:50:00,30.22,30.22,30.16,30.16,53600.0,25.5611,25.5611,25.5103,25.5103,53600.0
2013-02-12 14:00:00,30.16,30.18,30.16,30.17,73600.0,25.5103,25.5272,25.5103,25.5188,73600.0
2013-02-12 14:10:00,30.17,30.2,30.14,30.2,57600.0,25.5188,25.5442,25.4934,25.5442,57600.0
2013-02-12 14:20:00,30.2,30.27,30.19,30.25,71600.0,25.5442,25.6034,25.5357,25.5865,71600.0
2013-02-12 14:30:00,30.25,30.3,30.25,30.25,93200.0,25.5865,25.6287,25.5865,25.5865,93200.0
2013-02-12 14:40:00,30.25,30.25,30.22,30.24,58000.0,25.5865,25.5865,25.5611,25.578,58000.0
2013-02-12 14:50:00,30.23,30.25,30.23,30.24,34600.0,25.5695,25.5865,25.5695,25.578,34600.0
2013-02-12 15:00:00,30.23,30.3,30.23,30.3,88200.0,25.5695,25.6287,25.5695,25.6287,88200.0
2013-02-12 15:10:00,30.3,30.35,30.28,30.34,127400.0,25.6287,25.671,25.6118,25.6626,127400.0
2013-02-12 15:20:00,30.34,30.35,30.3,30.33,130600.0,25.6626,25.671,25.6287,25.6541,130600.0
2013-02-12 15:30:00,30.34,30.42,30.32,30.35,190000.0,25.6626,25.7302,25.6457,25.671,190000.0
2013-02-12 15:40:00,30.35,30.36,30.29,30.3,123800.0,25.671,25.6795,25.6203,25.6287,123800.0
2013-02-12 15:50:00,30.3,30.36,30.29,30.34,295200.0,25.6287,25.6795,25.6203,25.6626,295200.0
2013-02-13 09:30:00,30.4,30.68,30.31,30.44,95800.0,25.7133,25.9502,25.6372,25.7472,95800.0
2013-02-13 09:40:00,30.46,30.49,30.38,30.39,54200.0,25.7641,25.7895,25.6964,25.7049,54200.0
2013-02-13 09:50:00,30.4,30.58,30.36,30.57,51600.0,25.7133,25.8656,25.6795,25.8571,51600.0
2013-02-13 10:00:00,30.57,30.6,30.49,30.55,39000.0,25.8571,25.8825,25.7895,25.8402,39000.0
2013-02-13 10:10:00,30.55,30.65,30.53,30.65,111200.0,25.8402,25.9248,25.8233,25.9248,111200.0
2013-02-13 10:20:00,30.64,30.67,30.61,30.63,51000.0,25.9163,25.9417,25.891,25.9079,51000.0
2013-02-13 10:30:00,30.62,30.66,30.61,30.63,79200.0,25.8994,25.9332,25.891,25.9079,79200.0
2013-02-13 10:40:00,30.63,30.65,30.6,30.62,143800.0,25.9079,25.9248,25.8825,25.8994,143800.0
2013-02-13 10:50:00,30.61,30.65,30.6,30.61,93000.0,25.891,25.9248,25.8825,25.891,93000.0
2013-02-13 11:00:00,30.61,30.66,30.6,30.66,204600.0,25.891,25.9332,25.8825,25.9332,204600.0
2013-02-13 11:10:00,30.66,30.67,30.57,30.59,123200.0,25.9332,25.9417,25.8571,25.874,123200.0
2013-02-13 11:20:00,30.6,30.6,30.53,30.54,96800.0,25.8825,25.8825,25.8233,25.8317,96800.0
2013-02-13 11:30:00,30.54,30.55,30.52,30.55,103400.0,25.8317,25.8402,25.8148,25.8402,103400.0
2013-02-13 11:40:00,30.54,30.55,30.53,30.54,115400.0,25.8317,25.8402,25.8233,25.8317,115400.0
2013-02-13 11:50:00,30.54,30.58,30.53,30.56,98200.0,25.8317,25.8656,25.8233,25.8487,98200.0
2013-02-13 12:00:00,30.56,30.59,30.53,30.54,143400.0,25.8487,25.874,25.8233,25.8317,143400.0
2013-02-13 12:10:00,30.54,30.57,30.53,30.55,51800.0,25.8317,25.8571,25.8233,25.8402,51800.0
2013-02-13 12:20:00,30.54,30.55,30.52,30.52,68200.0,25.8317,25.8402,25.8148,25.8148,68200.0
2013-02-13 12:30:00,30.52,30.52,30.45,30.47,56000.0,25.8148,25.8148,25.7556,25.7725,56000.0
2013-02-13 12:40:00,30.47,30.49,30.43,30.48,50600.0,25.7725,25.7895,25.7387,25.781,50600.0
2013-02-13 12:50:00,30.47,30.48,30.42,30.42,40000.0,25.7725,25.781,25.7302,25.7302,40000.0
2013-02-13 13:00:00,30.42,30.48,30.42,30.46,46400.0,25.7302,25.781,25.7302,25.7641,46400.0
2013-02-13 13:10:00,30.45,30.45,30.4,30.43,38200.0,25.7556,25.7556,25.7133,25.7387,38200.0
2013-02-13 13:20:00,30.43,30.46,30.42,30.43,31400.0,25.7387,25.7641,25.7302,25.7387,31400.0
2013-02-13 13:30:00,30.42,30.46,30.42,30.45,40400.0,25.7302,25.7641,25.7302,25.7556,40400.0
2013-02-13 13:40:00,30.45,30.46,30.43,30.45,34600.0,25.7556,25.7641,25.7387,25.7556,34600.0
2013-02-13 13:50:00,30.45,30.45,30.38,30.38,58800.0,25.7556,25.7556,25.6964,25.6964,58800.0
2013-02-13 14:00:00,30.39,30.41,30.38,30.4,45200.0,25.7049,25.7218,25.6964,25.7133,45200.0
2013-02-13 14:10:00,30.4,30.4,30.35,30.35,40400.0,25.7133,25.7133,25.671,25.671,40400.0
2013-02-13 14:20:00,30.34,30.35,30.32,30.35,66000.0,25.6626,25.671,25.6457,25.671,66000.0
2013-02-13 14:30:00,30.35,30.35,30.3,30.3,52000.0,25.671,25.671,25.6287,25.6287,52000.0
2013-02-13 14:40:00,30.3,30.32,30.28,30.31,66200.0,25.6287,25.6457,25.6118,25.6372,66200.0
2013-02-13 14:50:00,30.31,30.32,30.27,30.27,64000.0,25.6372,25.6457,25.6034,25.6034,64000.0
2013-02-13 15:00:00,30.27,30.3,30.26,30.29,152600.0,25.6034,25.6287,25.5949,25.6203,152600.0
2013-02-13 15:10:00,30.29,30.3,30.27,30.29,101000.0,25.6203,25.6287,25.6034,25.6203,101000.0
2013-02-13 15:20:00,30.29,30.32,30.28,30.3,125000.0,25.6203,25.6457,25.6118,25.6287,125000.0
2013-02-13 15:30:00,30.29,30.3,30.25,30.25,162200.0,25.6203,25.6287,25.5865,25.5865,162200.0
2013-02-13 15:40:00,30.25,30.26,30.21,30.22,187600.0,25.5865,25.5949,25.5526,25.5611,187600.0
2013-02-13 15:50:00,30.22,30.25,30.2,30.22,381400.0,25.5611,25.5865,25.5442,25.5611,381400.0
2013-02-14 09:30:00,30.13,30.34,30.01,30.18,98000.0,25.485,25.6626,25.3835,25.5272,98000.0
2013-02-14 09:40:00,30.18,30.31,30.18,30.25,75000.0,25.5272,25.6372,25.5272,25.5865,75000.0
2013-02-14 09:50:00,30.25,30.28,30.08,30.08,49400.0,25.5865,25.6118,25.4427,25.4427,49400.0
2013-02-14 10:00:00,30.08,30.24,30.08,30.22,33800.0,25.4427,25.578,25.4427,25.5611,33800.0
2013-02-14 10:10:00,30.23,30.23,30.18,30.21,26800.0,25.5695,25.5695,25.5272,25.5526,26800.0
2013-02-14 10:20:00,30.21,30.24,30.19,30.21,28000.0,25.5526,25.578,25.5357,25.5526,28000.0
2013-02-14 10:30:00,30.21,30.22,30.15,30.16,24600.0,25.5526,25.5611,25.5019,25.5103,24600.0
2013-02-14 10:40:00,30.16,30.25,30.16,30.21,68400.0,25.5103,25.5865,25.5103,25.5526,68400.0
2013-02-14 10:50:00,30.21,30.23,30.18,30.2,23600.0,25.5526,25.5695,25.5272,25.5442,23600.0
2013-02-14 11:00:00,30.21,30.25,30.18,30.2,25000.0,25.5526,25.5865,25.5272,25.5442,25000.0
2013-02-14 11:10:00,30.21,30.21,30.17,30.18,23800.0,25.5526,25.5526,25.5188,25.5272,23800.0
2013-02-14 11:20:00,30.18,30.24,30.17,30.22,58000.0,25.5272,25.578,25.5188,25.5611,58000.0
2013-02-14 11:30:00,30.22,30.24,30.17,30.17,15200.0,25.5611,25.578,25.5188,25.5188,15200.0
2013-02-14 11:40:00,30.18,30.18,30.11,30.14,22400.0,25.5272,25.5272,25.468,25.4934,22400.0
2013-02-14 11:50:00,30.14,30.16,30.13,30.14,17600.0,25.4934,25.5103,25.485,25.4934,17600.0
2013-02-14 12:00:00,30.13,30.15,30.13,30.15,13600.0,25.485,25.5019,25.485,25.5019,13600.0
2013-02-14 12:10:00,30.14,30.16,30.13,30.13,17400.0,25.4934,25.5103,25.485,25.485,17400.0
2013-02-14 12:20:00,30.12,30.15,30.11,30.15,22800.0,25.4765,25.5019,25.468,25.5019,22800.0
2013-02-14 12:30:00,30.15,30.19,30.13,30.18,26600.0,25.5019,25.5357,25.485,25.5272,26600.0
2013-02-14 12:40:00,30.19,30.2,30.14,30.16,59200.0,25.5357,25.5442,25.4934,25.5103,59200.0
2013-02-14 12:50:00,30.15,30.18,30.14,30.18,18000.0,25.5019,25.5272,25.4934,25.5272,18000.0
2013-02-14 13:00:00,30.17,30.21,30.15,30.21,20800.0,25.5188,25.5526,25.5019,25.5526,20800.0
2013-02-14 13:10:00,30.21,30.22,30.15,30.21,20800.0,25.5526,25.5611,25.5019,25.5526,20800.0
2013-02-14 13:20:00,30.2,30.27,30.2,30.25,34200.0,25.5442,25.6034,25.5442,25.5865,34200.0
2013-02-14 13:30:00,30.25,30.29,30.25,30.26,45600.0,25.5865,25.6203,25.5865,25.5949,45600.0
2013-02-14 13:40:00,30.26,30.3,30.26,30.28,30600.0,25.5949,25.6287,25.5949,25.6118,30600.0
2013-02-14 13:50:00,30.28,30.3,30.27,30.3,48800.0,25.6118,25.6287,25.6034,25.6287,48800.0
2013-02-14 14:00:00,30.3,30.34,30.29,30.34,150600.0,25.6287,25.6626,25.6203,25.6626,150600.0
2013-02-14 14:10:00,30.33,30.36,30.32,30.34,41600.0,25.6541,25.6795,25.6457,25.6626,41600.0
2013-02-14 14:20:00,30.35,30.35,30.31,30.32,38000.0,25.671,25.671,25.6372,25.6457,38000.0
2013-02-14 14:30:00,30.33,30.33,30.29,30.32,56800.0,25.6541,25.6541,25.6203,25.6457,56800.0
2013-02-14 14:40:00,30.32,30.34,30.28,30.31,81800.0,25.6457,25.6626,25.6118,25.6372,81800.0
2013-02-14 14:50:00,30.31,30.34,30.29,30.29,29800.0,25.6372,25.6626,25.6203,25.6203,29800.0
2013-02-14 15:00:00,30.29,30.31,30.27,30.3,38600.0,25.6203,25.6372,25.6034,25.6287,38600.0
2013-02-14 15:10:00,30.3,30.31,30.23,30.24,63200.0,25.6287,25.6372,25.5695,25.578,63200.0
2013-02-14 15:20:00,30.24,30.28,30.22,30.25,39400.0,25.578,25.6118,25.5611,25.5865,39400.0
2013-02-14 15:30:00,30.25,30.3,30.24,30.25,57000.0,25.5865,25.6287,25.578,25.5865,57000.0
2013-02-14 15:40:00,30.25,30.27,30.22,30.25,96200.0,25.5865,25.6034,25.5611,25.5865,96200.0
2013-02-14 15:50:00,30.25,30.25,30.19,30.19,219200.0,25.5865,25.5865,25.5357,25.5357,219200.0
2013-02-15 09:30:00,30.21,30.25,29.96,30.11,471000.0,25.5526,25.5865,25.3412,25.468,471000.0
2013-02-15 09:40:00,30.11,30.25,30.03,30.09,120800.0,25.468,25.5865,25.4004,25.4511,120800.0
2013-02-15 09:50:00,30.08,30.31,30.07,30.27,61200.0,25.4427,25.6372,25.4342,25.6034,61200.0
2013-02-15 10:00:00,30.26,30.31,30.22,30.27,105800.0,25.5949,25.6372,25.5611,25.6034,105800.0
2013-02-15 10:10:00,30.28,30.3,30.17,30.18,144200.0,25.6118,25.6287,25.5188,25.5272,144200.0
2013-02-15 10:20:00,30.18,30.24,30.14,30.24,170800.0,25.5272,25.578,25.4934,25.578,170800.0
2013-02-15 10:30:00,30.24,30.28,30.21,30.23,59000.0,25.578,25.6118,25.5526,25.5695,59000.0
2013-02-15 10:40:00,30.23,30.23,30.17,30.17,94000.0,25.5695,25.5695,25.5188,25.5188,94000.0
2013-02-15 10:50:00,30.17,30.25,30.17,30.25,66600.0,25.5188,25.5865,25.5188,25.5865,66600.0
2013-02-15 11:00:00,30.25,30.28,30.23,30.24,83200.0,25.5865,25.6118,25.5695,25.578,83200.0
2013-02-15 11:10:00,30.25,30.3,30.24,30.28,73000.0,25.5865,25.6287,25.578,25.6118,73000.0
2013-02-15 11:20:00,30.28,30.34,30.27,30.34,33400.0,25.6118,25.6626,25.6034,25.6626,33400.0
2013-02-15 11:30:00,30.33,30.39,30.32,30.33,38800.0,25.6541,25.7049,25.6457,25.6541,38800.0
2013-02-15 11:40:00,30.34,30.34,30.27,30.3,61400.0,25.6626,25.6626,25.6034,25.6287,61400.0
2013-02-15 11:50:00,30.29,30.31,30.27,30.31,48800.0,25.6203,25.6372,25.6034,25.6372,48800.0
2013-02-15 12:00:00,30.31,30.33,30.29,30.31,42000.0,25.6372,25.6541,25.6203,25.6372,42000.0
2013-02-15 12:10:00,30.31,30.34,30.3,30.31,32600.0,25.6372,25.6626,25.6287,25.6372,32600.0
2013-02-15 12:20:00,30.31,30.33,30.29,30.33,23400.0,25.6372,25.6541,25.6203,25.6541,23400.0
2013-02-15 12:30:00,30.33,30.34,30.29,30.3,25000.0,25.6541,25.6626,25.6203,25.6287,25000.0
2013-02-15 12:40:00,30.29,30.32,30.29,30.31,17600.0,25.6203,25.6457,25.6203,25.6372,17600.0
2013-02-15 12:50:00,30.31,30.31,30.27,30.28,22400.0,25.6372,25.6372,25.6034,25.6118,22400.0
2013-02-15 13:00:00,30.28,30.28,30.26,30.27,18600.0,25.6118,25.6118,25.5949,25.6034,18600.0
2013-02-15 13:10:00,30.27,30.27,30.25,30.27,34800.0,25.6034,25.6034,25.5865,25.6034,34800.0
2013-02-15 13:20:00,30.27,30.27,30.21,30.27,77600.0,25.6034,25.6034,25.5526,25.6034,77600.0
2013-02-15 13:30:00,30.27,30.29,30.24,30.24,35000.0,25.6034,25.6203,25.578,25.578,35000.0
2013-02-15 13:40:00,30.25,30.29,30.24,30.29,39200.0,25.5865,25.6203,25.578,25.6203,39200.0
2013-02-15 13:50:00,30.29,30.33,30.29,30.3,39200.0,25.6203,25.6541,25.6203,25.6287,39200.0
2013-02-15 14:00:00,30.3,30.33,30.11,30.11,164400.0,25.6287,25.6541,25.468,25.468,164400.0
2013-02-15 14:10:00,30.11,30.11,29.82,29.82,259000.0,25.468,25.468,25.2227,25.2227,259000.0
2013-02-15 14:20:00,29.82,29.88,29.56,29.58,491400.0,25.2227,25.2735,25.0028,25.0197,491400.0
2013-02-15 14:30:00,29.58,29.81,29.55,29.78,390000.0,25.0197,25.2143,24.9944,25.1889,390000.0
2013-02-15 14:40:00,29.78,29.84,29.72,29.81,142400.0,25.1889,25.2397,25.1382,25.2143,142400.0
2013-02-15 14:50:00,29.82,29.88,29.81,29.86,79600.0,25.2227,25.2735,25.2143,25.2566,79600.0
2013-02-15 15:00:00,29.86,29.87,29.82,29.84,90800.0,25.2566,25.265,25.2227,25.2397,90800.0
2013-02-15 15:10:00,29.84,29.92,29.82,29.9,175200.0,25.2397,25.3073,25.2227,25.2904,175200.0
2013-02-15 15:20:00,29.91,29.96,29.89,29.93,108000.0,25.2989,25.3412,25.282,25.3158,108000.0
2013-02-15 15:30:00,29.93,29.96,29.89,29.93,140800.0,25.3158,25.3412,25.282,25.3158,140800.0
2013-02-15 15:40:00,29.93,29.97,29.9,29.92,249800.0,25.3158,25.3496,25.2904,25.3073,249800.0
2013-02-15 15:50:00,29.92,29.98,29.9,29.95,572000.0,25.3073,25.3581,25.2904,25.3327,572000.0
2013-02-19 09:30:00,30.05,30.05,29.63,29.63,283000.0,25.4173,25.4173,25.062,25.062,283000.0
2013-02-19 09:40:00,29.63,29.82,29.59,29.79,198400.0,25.062,25.2227,25.0282,25.1974,198400.0
2013-02-19 09:50:00,29.79,29.85,29.75,29.83,187000.0,25.1974,25.2481,25.1635,25.2312,187000.0
2013-02-19 10:00:00,29.82,29.87,29.79,29.79,84600.0,25.2227,25.265,25.1974,25.1974,84600.0
2013-02-19 10:10:00,29.79,29.83,29.74,29.78,95200.0,25.1974,25.2312,25.1551,25.1889,95200.0
2013-02-19 10:20:00,29.78,29.86,29.78,29.86,61000.0,25.1889,25.2566,25.1889,25.2566,61000.0
2013-02-19 10:30:00,29.86,29.92,29.85,29.85,176000.0,25.2566,25.3073,25.2481,25.2481,176000.0
2013-02-19 10:40:00,29.85,29.86,29.8,29.8,39000.0,25.2481,25.2566,25.2058,25.2058,39000.0
2013-02-19 10:50:00,29.8,29.81,29.73,29.73,175000.0,25.2058,25.2143,25.1466,25.1466,175000.0
2013-02-19 11:00:00,29.73,29.73,29.67,29.7,52600.0,25.1466,25.1466,25.0959,25.1212,52600.0
2013-02-19 11:10:00,29.7,29.71,29.68,29.69,33600.0,25.1212,25.1297,25.1043,25.1128,33600.0
2013-02-19 11:20:00,29.68,29.7,29.65,29.68,43200.0,25.1043,25.1212,25.079,25.1043,43200.0
2013-02-19 11:30:00,29.7,29.71,29.67,29.67,207600.0,25.1212,25.1297,25.0959,25.0959,207600.0
2013-02-19 11:40:00,29.67,29.67,29.58,29.58,103000.0,25.0959,25.0959,25.0197,25.0197,103000.0
2013-02-19 11:50:00,29.58,29.78,29.57,29.77,193800.0,25.0197,25.1889,25.0113,25.1805,193800.0
2013-02-19 12:00:00,29.77,29.77,29.67,29.7,147400.0,25.1805,25.1805,25.0959,25.1212,147400.0
2013-02-19 12:10:00,29.7,29.77,29.7,29.7,121200.0,25.1212,25.1805,25.1212,25.1212,121200.0
2013-02-19 12:20:00,29.7,29.7,29.64,29.66,71000.0,25.1212,25.1212,25.0705,25.0874,71000.0
2013-02-19 12:30:00,29.66,29.68,29.64,29.68,50800.0,25.0874,25.1043,25.0705,25.1043,50800.0
2013-02-19 12:40:00,29.67,29.75,29.66,29.75,28600.0,25.0959,25.1635,25.0874,25.1635,28600.0
2013-02-19 12:50:00,29.75,29.77,29.73,29.77,55200.0,25.1635,25.1805,25.1466,25.1805,55200.0
2013-02-19 13:00:00,29.77,29.8,29.75,29.8,57200.0,25.1805,25.2058,25.1635,25.2058,57200.0
2013-02-19 13:10:00,29.8,29.82,29.78,29.82,97400.0,25.2058,25.2227,25.1889,25.2227,97400.0
2013-02-19 13:20:00,29.82,29.86,29.82,29.84,93000.0,25.2227,25.2566,25.2227,25.2397,93000.0
2013-02-19 13:30:00,29.84,29.84,29.82,29.82,28000.0,25.2397,25.2397,25.2227,25.2227,28000.0
2013-02-19 13:40:00,29.83,29.86,29.82,29.85,52800.0,25.2312,25.2566,25.2227,25.2481,52800.0
2013-02-19 13:50:00,29.85,29.88,29.84,29.88,43400.0,25.2481,25.2735,25.2397,25.2735,43400.0
2013-02-19 14:00:00,29.87,29.92,29.87,29.91,90200.0,25.265,25.3073,25.265,25.2989,90200.0
2013-02-19 14:10:00,29.91,30.0,29.91,30.0,94200.0,25.2989,25.375,25.2989,25.375,94200.0
2013-02-19 14:20:00,30.01,30.04,30.0,30.01,36800.0,25.3835,25.4088,25.375,25.3835,36800.0
2013-02-19 14:30:00,30.0,30.03,30.0,30.0,112400.0,25.375,25.4004,25.375,25.375,112400.0
2013-02-19 14:40:00,30.0,30.03,29.97,29.98,92600.0,25.375,25.4004,25.3496,25.3581,92600.0
2013-02-19 14:50:00,29.98,30.0,29.89,29.9,92200.0,25.3581,25.375,25.282,25.2904,92200.0
2013-02-19 15:00:00,29.9,29.9,29.87,29.87,113200.0,25.2904,25.2904,25.265,25.265,113200.0
2013-02-19 15:10:00,29.87,29.92,29.87,29.88,73800.0,25.265,25.3073,25.265,25.2735,73800.0
2013-02-19 15:20:00,29.88,29.91,29.88,29.9,95200.0,25.2735,25.2989,25.2735,25.2904,95200.0
2013-02-19 15:30:00,29.9,29.96,29.9,29.93,87400.0,25.2904,25.3412,25.2904,25.3158,87400.0
2013-02-19 15:40:00,29.92,29.96,29.91,29.96,76800.0,25.3073,25.3412,25.2989,25.3412,76800.0
2013-02-19 15:50:00,29.96,29.99,29.93,29.96,210400.0,25.3412,25.3665,25.3158,25.3412,210400.0
2013-02-20 09:30:00,29.91,30.0,29.9,29.96,56200.0,25.3721,25.4485,25.3637,25.4146,56200.0
2013-02-20 09:40:00,29.96,29.99,29.8,29.85,64200.0,25.4146,25.44,25.2788,25.3212,64200.0
2013-02-20 09:50:00,29.85,29.85,29.67,29.72,70000.0,25.3212,25.3212,25.1686,25.211,70000.0
2013-02-20 10:00:00,29.72,29.81,29.7,29.74,120400.0,25.211,25.2873,25.194,25.2279,120400.0
2013-02-20 10:10:00,29.73,29.86,29.7,29.83,68000.0,25.2194,25.3297,25.194,25.3043,68000.0
2013-02-20 10:20:00,29.83,29.88,29.78,29.88,148200.0,25.3043,25.3467,25.2619,25.3467,148200.0
2013-02-20 10:30:00,29.88,29.9,29.83,29.85,71000.0,25.3467,25.3637,25.3043,25.3212,71000.0
2013-02-20 10:40:00,29.85,29.86,29.73,29.75,78800.0,25.3212,25.3297,25.2194,25.2364,78800.0
2013-02-20 10:50:00,29.75,29.79,29.68,29.68,133400.0,25.2364,25.2703,25.177,25.177,133400.0
2013-02-20 11:00:00,29.68,29.69,29.64,29.65,112600.0,25.177,25.1855,25.1431,25.1516,112600.0
2013-02-20 11:10:00,29.65,29.66,29.62,29.65,104200.0,25.1516,25.1601,25.1261,25.1516,104200.0
2013-02-20 11:20:00,29.65,29.71,29.64,29.67,70600.0,25.1516,25.2025,25.1431,25.1686,70600.0
2013-02-20 11:30:00,29.67,29.7,29.57,29.58,141400.0,25.1686,25.194,25.0837,25.0922,141400.0
2013-02-20 11:40:00,29.58,29.7,29.56,29.67,99200.0,25.0922,25.194,25.0752,25.1686,99200.0
2013-02-20 11:50:00,29.67,29.7,29.65,29.68,33800.0,25.1686,25.194,25.1516,25.177,33800.0
2013-02-20 12:00:00,29.68,29.68,29.61,29.63,67800.0,25.177,25.177,25.1177,25.1346,67800.0
2013-02-20 12:10:00,29.64,29.69,29.6,29.67,68400.0,25.1431,25.1855,25.1092,25.1686,68400.0
2013-02-20 12:20:00,29.67,29.74,29.67,29.74,168400.0,25.1686,25.2279,25.1686,25.2279,168400.0
2013-02-20 12:30:00,29.75,29.83,29.73,29.82,66000.0,25.2364,25.3043,25.2194,25.2958,66000.0
2013-02-20 12:40:00,29.83,29.85,29.8,29.83,48000.0,25.3043,25.3212,25.2788,25.3043,48000.0
2013-02-20 12:50:00,29.82,29.86,29.78,29.85,39600.0,25.2958,25.3297,25.2619,25.3212,39600.0
2013-02-20 13:00:00,29.85,29.88,29.79,29.8,72600.0,25.3212,25.3467,25.2703,25.2788,72600.0
2013-02-20 13:10:00,29.8,29.83,29.79,29.83,70000.0,25.2788,25.3043,25.2703,25.3043,70000.0
2013-02-20 13:20:00,29.83,29.88,29.8,29.83,28200.0,25.3043,25.3467,25.2788,25.3043,28200.0
2013-02-20 13:30:00,29.83,29.83,29.77,29.8,26800.0,25.3043,25.3043,25.2534,25.2788,26800.0
2013-02-20 13:40:00,29.79,29.8,29.75,29.75,40000.0,25.2703,25.2788,25.2364,25.2364,40000.0
2013-02-20 13:50:00,29.74,29.78,29.72,29.74,36800.0,25.2279,25.2619,25.211,25.2279,36800.0
2013-02-20 14:00:00,29.74,29.81,29.67,29.79,84600.0,25.2279,25.2873,25.1686,25.2703,84600.0
2013-02-20 14:10:00,29.8,29.81,29.71,29.73,58600.0,25.2788,25.2873,25.2025,25.2194,58600.0
2013-02-20 14:20:00,29.73,29.73,29.66,29.7,54000.0,25.2194,25.2194,25.1601,25.194,54000.0
2013-02-20 14:30:00,29.68,29.71,29.67,29.68,162200.0,25.177,25.2025,25.1686,25.177,162200.0
2013-02-20 14:40:00,29.68,29.7,29.54,29.57,87400.0,25.177,25.194,25.0583,25.0837,87400.0
2013-02-20 14:50:00,29.57,29.6,29.53,29.55,75000.0,25.0837,25.1092,25.0498,25.0668,75000.0
2013-02-20 15:00:00,29.55,29.58,29.5,29.53,87800.0,25.0668,25.0922,25.0243,25.0498,87800.0
2013-02-20 15:10:00,29.53,29.53,29.38,29.4,212400.0,25.0498,25.0498,24.9225,24.9395,212400.0
2013-02-20 15:20:00,29.39,29.4,29.31,29.34,129000.0,24.931,24.9395,24.8632,24.8886,129000.0
2013-02-20 15:30:00,29.34,29.4,29.31,29.4,161400.0,24.8886,24.9395,24.8632,24.9395,161400.0
2013-02-20 15:40:00,29.4,29.42,29.36,29.38,154000.0,24.9395,24.9565,24.9056,24.9225,154000.0
2013-02-20 15:50:00,29.39,29.4,29.34,29.35,304400.0,24.931,24.9395,24.8886,24.8971,304400.0
2013-02-21 09:30:00,29.27,29.39,29.25,29.33,105200.0,24.8292,24.931,24.8123,24.8801,105200.0
2013-02-21 09:40:00,29.33,29.33,29.07,29.16,218400.0,24.8801,24.8801,24.6596,24.7359,218400.0
2013-02-21 09:50:00,29.16,29.25,29.13,29.21,103600.0,24.7359,24.8123,24.7105,24.7783,103600.0
2013-02-21 10:00:00,29.24,29.25,29.14,29.23,123800.0,24.8038,24.8123,24.719,24.7953,123800.0
2013-02-21 10:10:00,29.24,29.27,29.23,29.25,81000.0,24.8038,24.8292,24.7953,24.8123,81000.0
2013-02-21 10:20:00,29.26,29.27,29.23,29.25,73200.0,24.8208,24.8292,24.7953,24.8123,73200.0
2013-02-21 10:30:00,29.25,29.25,29.18,29.2,88000.0,24.8123,24.8123,24.7529,24.7699,88000.0
2013-02-21 10:40:00,29.19,29.27,29.18,29.26,78000.0,24.7614,24.8292,24.7529,24.8208,78000.0
2013-02-21 10:50:00,29.25,29.29,29.16,29.28,64200.0,24.8123,24.8462,24.7359,24.8377,64200.0
2013-02-21 11:00:00,29.28,29.31,29.23,29.24,63600.0,24.8377,24.8632,24.7953,24.8038,63600.0
2013-02-21 11:10:00,29.24,29.25,29.2,29.21,37000.0,24.8038,24.8123,24.7699,24.7783,37000.0
2013-02-21 11:20:00,29.21,29.25,29.2,29.22,85200.0,24.7783,24.8123,24.7699,24.7868,85200.0
2013-02-21 11:30:00,29.22,29.28,29.21,29.25,70800.0,24.7868,24.8377,24.7783,24.8123,70800.0
2013-02-21 11:40:00,29.25,29.25,29.18,29.2,33400.0,24.8123,24.8123,24.7529,24.7699,33400.0
2013-02-21 11:50:00,29.2,29.22,29.18,29.19,34800.0,24.7699,24.7868,24.7529,24.7614,34800.0
2013-02-21 12:00:00,29.19,29.19,29.11,29.11,38200.0,24.7614,24.7614,24.6935,24.6935,38200.0
2013-02-21 12:10:00,29.12,29.12,29.02,29.05,61000.0,24.702,24.702,24.6172,24.6426,61000.0
2013-02-21 12:20:00,29.06,29.1,29.05,29.09,29400.0,24.6511,24.685,24.6426,24.6765,29400.0
2013-02-21 12:30:00,29.09,29.1,29.05,29.07,30200.0,24.6765,24.685,24.6426,24.6596,30200.0
2013-02-21 12:40:00,29.07,29.09,29.06,29.07,29400.0,24.6596,24.6765,24.6511,24.6596,29400.0
2013-02-21 12:50:00,29.07,29.07,29.0,29.05,57600.0,24.6596,24.6596,24.6002,24.6426,57600.0
2013-02-21 13:00:00,29.05,29.06,28.98,28.99,32800.0,24.6426,24.6511,24.5832,24.5917,32800.0
2013-02-21 13:10:00,28.99,29.02,28.97,29.0,36400.0,24.5917,24.6172,24.5748,24.6002,36400.0
2013-02-21 13:20:00,29.0,29.0,28.93,28.95,55000.0,24.6002,24.6002,24.5408,24.5578,55000.0
2013-02-21 13:30:00,28.95,29.02,28.95,28.97,47000.0,24.5578,24.6172,24.5578,24.5748,47000.0
2013-02-21 13:40:00,28.96,28.97,28.91,28.91,39600.0,24.5663,24.5748,24.5239,24.5239,39600.0
2013-02-21 13:50:00,28.91,28.91,28.89,28.9,61400.0,24.5239,24.5239,24.5069,24.5154,61400.0
2013-02-21 14:00:00,28.9,28.92,28.86,28.89,88600.0,24.5154,24.5323,24.4814,24.5069,88600.0
2013-02-21 14:10:00,28.9,28.92,28.89,28.9,49600.0,24.5154,24.5323,24.5069,24.5154,49600.0
2013-02-21 14:20:00,28.9,28.9,28.85,28.86,127000.0,24.5154,24.5154,24.473,24.4814,127000.0
2013-02-21 14:30:00,28.85,28.92,28.85,28.9,138800.0,24.473,24.5323,24.473,24.5154,138800.0
2013-02-21 14:40:00,28.91,28.94,28.89,28.93,132800.0,24.5239,24.5493,24.5069,24.5408,132800.0
2013-02-21 14:50:00,28.93,29.02,28.92,29.0,151400.0,24.5408,24.6172,24.5323,24.6002,151400.0
2013-02-21 15:00:00,29.0,29.02,28.95,28.95,153200.0,24.6002,24.6172,24.5578,24.5578,153200.0
2013-02-21 15:10:00,28.95,29.02,28.94,28.97,154000.0,24.5578,24.6172,24.5493,24.5748,154000.0
2013-02-21 15:20:00,28.97,29.02,28.96,29.02,141000.0,24.5748,24.6172,24.5663,24.6172,141000.0
2013-02-21 15:30:00,29.02,29.04,28.96,28.96,155800.0,24.6172,24.6341,24.5663,24.5663,155800.0
2013-02-21 15:40:00,28.96,28.96,28.92,28.93,164000.0,24.5663,24.5663,24.5323,24.5408,164000.0
2013-02-21 15:50:00,28.92,28.95,28.86,28.87,329200.0,24.5323,24.5578,24.4814,24.4899,329200.0
2013-02-22 09:30:00,28.93,29.0,28.89,28.95,158000.0,24.5408,24.6002,24.5069,24.5578,158000.0
2013-02-22 09:40:00,28.96,28.98,28.78,28.82,115200.0,24.5663,24.5832,24.4136,24.4475,115200.0
2013-02-22 09:50:00,28.82,28.93,28.77,28.87,47400.0,24.4475,24.5408,24.4051,24.4899,47400.0
2013-02-22 10:00:00,28.89,28.94,28.81,28.93,72400.0,24.5069,24.5493,24.439,24.5408,72400.0
2013-02-22 10:10:00,28.94,28.95,28.82,28.85,51800.0,24.5493,24.5578,24.4475,24.473,51800.0
2013-02-22 10:20:00,28.84,28.84,28.71,28.74,62200.0,24.4645,24.4645,24.3542,24.3796,62200.0
2013-02-22 10:30:00,28.73,28.83,28.72,28.74,94600.0,24.3712,24.456,24.3627,24.3796,94600.0
2013-02-22 10:40:00,28.75,28.83,28.75,28.75,120200.0,24.3881,24.456,24.3881,24.3881,120200.0
2013-02-22 10:50:00,28.74,28.77,28.63,28.65,98600.0,24.3796,24.4051,24.2863,24.3033,98600.0
2013-02-22 11:00:00,28.65,28.69,28.63,28.64,64800.0,24.3033,24.3372,24.2863,24.2948,64800.0
2013-02-22 11:10:00,28.64,28.64,28.5,28.52,134200.0,24.2948,24.2948,24.1761,24.193,134200.0
2013-02-22 11:20:00,28.52,28.55,28.47,28.54,110000.0,24.193,24.2185,24.1506,24.21,110000.0
2013-02-22 11:30:00,28.54,28.6,28.53,28.59,67000.0,24.21,24.2609,24.2015,24.2524,67000.0
2013-02-22 11:40:00,28.58,28.6,28.49,28.57,232800.0,24.2439,24.2609,24.1676,24.2354,232800.0
2013-02-22 11:50:00,28.57,28.64,28.55,28.55,77800.0,24.2354,24.2948,24.2185,24.2185,77800.0
2013-02-22 12:00:00,28.56,28.58,28.52,28.54,102600.0,24.227,24.2439,24.193,24.21,102600.0
2013-02-22 12:10:00,28.54,28.58,28.53,28.54,67200.0,24.21,24.2439,24.2015,24.21,67200.0
2013-02-22 12:20:00,28.54,28.56,28.53,28.55,133000.0,24.21,24.227,24.2015,24.2185,133000.0
2013-02-22 12:30:00,28.55,28.64,28.54,28.61,95000.0,24.2185,24.2948,24.21,24.2694,95000.0
2013-02-22 12:40:00,28.63,28.75,28.6,28.75,285400.0,24.2863,24.3881,24.2609,24.3881,285400.0
2013-02-22 12:50:00,28.75,28.81,28.75,28.79,138200.0,24.3881,24.439,24.3881,24.4221,138200.0
2013-02-22 13:00:00,28.79,28.8,28.73,28.74,36200.0,24.4221,24.4305,24.3712,24.3796,36200.0
2013-02-22 13:10:00,28.74,28.82,28.74,28.82,113400.0,24.3796,24.4475,24.3796,24.4475,113400.0
2013-02-22 13:20:00,28.81,28.83,28.79,28.83,39800.0,24.439,24.456,24.4221,24.456,39800.0
2013-02-22 13:30:00,28.83,29.0,28.82,28.92,106600.0,24.456,24.6002,24.4475,24.5323,106600.0
2013-02-22 13:40:00,28.92,28.99,28.91,28.99,98800.0,24.5323,24.5917,24.5239,24.5917,98800.0
2013-02-22 13:50:00,28.99,28.99,28.93,28.96,73800.0,24.5917,24.5917,24.5408,24.5663,73800.0
2013-02-22 14:00:00,28.96,28.99,28.92,28.95,70800.0,24.5663,24.5917,24.5323,24.5578,70800.0
2013-02-22 14:10:00,28.95,28.98,28.93,28.95,175000.0,24.5578,24.5832,24.5408,24.5578,175000.0
2013-02-22 14:20:00,28.95,29.03,28.95,29.0,157000.0,24.5578,24.6257,24.5578,24.6002,157000.0
2013-02-22 14:30:00,29.0,29.04,28.99,29.0,100600.0,24.6002,24.6341,24.5917,24.6002,100600.0
2013-02-22 14:40:00,29.0,29.05,28.99,29.03,68000.0,24.6002,24.6426,24.5917,24.6257,68000.0
2013-02-22 14:50:00,29.04,29.08,29.02,29.04,44600.0,24.6341,24.6681,24.6172,24.6341,44600.0
2013-02-22 15:00:00,29.03,29.07,29.03,29.04,56600.0,24.6257,24.6596,24.6257,24.6341,56600.0
2013-02-22 15:10:00,29.04,29.1,29.04,29.06,55800.0,24.6341,24.685,24.6341,24.6511,55800.0
2013-02-22 15:20:00,29.06,29.08,29.04,29.07,66400.0,24.6511,24.6681,24.6341,24.6596,66400.0
2013-02-22 15:30:00,29.08,29.16,29.05,29.15,189200.0,24.6681,24.7359,24.6426,24.7274,189200.0
2013-02-22 15:40:00,29.15,29.16,29.09,29.1,124800.0,24.7274,24.7359,24.6765,24.685,124800.0
2013-02-22 15:50:00,29.1,29.11,29.06,29.08,280400.0,24.685,24.6935,24.6511,24.6681,280400.0
2013-02-25 09:30:00,29.21,29.24,29.02,29.05,107200.0,24.7783,24.8038,24.6172,24.6426,107200.0
2013-02-25 09:40:00,29.05,29.06,28.96,29.05,59600.0,24.6426,24.6511,24.5663,24.6426,59600.0
2013-02-25 09:50:00,29.04,29.06,28.99,29.0,171600.0,24.6341,24.6511,24.5917,24.6002,171600.0
2013-02-25 10:00:00,29.01,29.06,28.97,29.01,207800.0,24.6087,24.6511,24.5748,24.6087,207800.0
2013-02-25 10:10:00,29.01,29.01,28.96,28.98,49800.0,24.6087,24.6087,24.5663,24.5832,49800.0
2013-02-25 10:20:00,29.0,29.0,28.88,28.9,112600.0,24.6002,24.6002,24.4984,24.5154,112600.0
2013-02-25 10:30:00,28.9,28.92,28.83,28.88,198600.0,24.5154,24.5323,24.456,24.4984,198600.0
2013-02-25 10:40:00,28.88,28.95,28.83,28.9,100600.0,24.4984,24.5578,24.456,24.5154,100600.0
2013-02-25 10:50:00,28.9,28.93,28.87,28.89,143000.0,24.5154,24.5408,24.4899,24.5069,143000.0
2013-02-25 11:00:00,28.89,28.92,28.86,28.86,81600.0,24.5069,24.5323,24.4814,24.4814,81600.0
2013-02-25 11:10:00,28.86,28.89,28.85,28.85,58000.0,24.4814,24.5069,24.473,24.473,58000.0
2013-02-25 11:20:00,28.85,28.88,28.83,28.85,96600.0,24.473,24.4984,24.456,24.473,96600.0
2013-02-25 11:30:00,28.85,28.86,28.75,28.76,104000.0,24.473,24.4814,24.3881,24.3966,104000.0
2013-02-25 11:40:00,28.78,28.78,28.68,28.68,72000.0,24.4136,24.4136,24.3288,24.3288,72000.0
2013-02-25 11:50:00,28.68,28.72,28.61,28.63,226800.0,24.3288,24.3627,24.2694,24.2863,226800.0
2013-02-25 12:00:00,28.64,28.65,28.6,28.61,80200.0,24.2948,24.3033,24.2609,24.2694,80200.0
2013-02-25 12:10:00,28.61,28.64,28.61,28.63,66800.0,24.2694,24.2948,24.2694,24.2863,66800.0
2013-02-25 12:20:00,28.62,28.65,28.61,28.63,86000.0,24.2779,24.3033,24.2694,24.2863,86000.0
2013-02-25 12:30:00,28.63,28.68,28.61,28.64,107600.0,24.2863,24.3288,24.2694,24.2948,107600.0
2013-02-25 12:40:00,28.64,28.7,28.61,28.7,71800.0,24.2948,24.3457,24.2694,24.3457,71800.0
2013-02-25 12:50:00,28.7,28.71,28.67,28.71,70400.0,24.3457,24.3542,24.3203,24.3542,70400.0
2013-02-25 13:00:00,28.71,28.72,28.67,28.7,69600.0,24.3542,24.3627,24.3203,24.3457,69600.0
2013-02-25 13:10:00,28.7,28.72,28.66,28.68,89600.0,24.3457,24.3627,24.3118,24.3288,89600.0
2013-02-25 13:20:00,28.68,28.68,28.61,28.61,92800.0,24.3288,24.3288,24.2694,24.2694,92800.0
2013-02-25 13:30:00,28.62,28.62,28.57,28.59,74800.0,24.2779,24.2779,24.2354,24.2524,74800.0
2013-02-25 13:40:00,28.6,28.6,28.54,28.57,80200.0,24.2609,24.2609,24.21,24.2354,80200.0
2013-02-25 13:50:00,28.57,28.57,28.54,28.55,82200.0,24.2354,24.2354,24.21,24.2185,82200.0
2013-02-25 14:00:00,28.55,28.57,28.47,28.5,152400.0,24.2185,24.2354,24.1506,24.1761,152400.0
2013-02-25 14:10:00,28.5,28.56,28.49,28.54,99200.0,24.1761,24.227,24.1676,24.21,99200.0
2013-02-25 14:20:00,28.54,28.54,28.48,28.52,119000.0,24.21,24.21,24.1591,24.193,119000.0
2013-02-25 14:30:00,28.53,28.57,28.48,28.48,79200.0,24.2015,24.2354,24.1591,24.1591,79200.0
2013-02-25 14:40:00,28.48,28.5,28.45,28.48,120400.0,24.1591,24.1761,24.1336,24.1591,120400.0
2013-02-25 14:50:00,28.47,28.5,28.43,28.44,90400.0,24.1506,24.1761,24.1167,24.1252,90400.0
2013-02-25 15:00:00,28.44,28.49,28.43,28.48,102000.0,24.1252,24.1676,24.1167,24.1591,102000.0
2013-02-25 15:10:00,28.48,28.5,28.43,28.43,91200.0,24.1591,24.1761,24.1167,24.1167,91200.0
2013-02-25 15:20:00,28.43,28.47,28.42,28.44,129200.0,24.1167,24.1506,24.1082,24.1252,129200.0
2013-02-25 15:30:00,28.43,28.46,28.41,28.43,170600.0,24.1167,24.1421,24.0997,24.1167,170600.0
2013-02-25 15:40:00,28.42,28.43,28.38,28.39,214200.0,24.1082,24.1167,24.0743,24.0827,214200.0
2013-02-25 15:50:00,28.39,28.41,28.27,28.29,377000.0,24.0827,24.0997,23.981,23.9979,377000.0
2013-02-26 09:30:00,28.29,28.34,28.23,28.24,170600.0,23.9979,24.0403,23.947,23.9555,170600.0
2013-02-26 09:40:00,28.25,28.41,28.2,28.31,92400.0,23.964,24.0997,23.9216,24.0149,92400.0
2013-02-26 09:50:00,28.31,28.33,28.23,28.27,73200.0,24.0149,24.0319,23.947,23.981,73200.0
2013-02-26 10:00:00,28.28,28.5,28.28,28.37,125600.0,23.9894,24.1761,23.9894,24.0658,125600.0
2013-02-26 10:10:00,28.37,28.49,28.36,28.44,265800.0,24.0658,24.1676,24.0573,24.1252,265800.0
2013-02-26 10:20:00,28.44,28.53,28.36,28.47,135200.0,24.1252,24.2015,24.0573,24.1506,135200.0
2013-02-26 10:30:00,28.45,28.45,28.35,28.45,135600.0,24.1336,24.1336,24.0488,24.1336,135600.0
2013-02-26 10:40:00,28.45,28.48,28.38,28.48,80400.0,24.1336,24.1591,24.0743,24.1591,80400.0
2013-02-26 10:50:00,28.47,28.54,28.42,28.43,53000.0,24.1506,24.21,24.1082,24.1167,53000.0
2013-02-26 11:00:00,28.42,28.42,28.24,28.27,44200.0,24.1082,24.1082,23.9555,23.981,44200.0
2013-02-26 11:10:00,28.27,28.33,28.24,28.31,55600.0,23.981,24.0319,23.9555,24.0149,55600.0
2013-02-26 11:20:00,28.32,28.34,28.27,28.29,57800.0,24.0234,24.0403,23.981,23.9979,57800.0
2013-02-26 11:30:00,28.29,28.33,28.24,28.24,134000.0,23.9979,24.0319,23.9555,23.9555,134000.0
2013-02-26 11:40:00,28.24,28.27,28.19,28.21,92800.0,23.9555,23.981,23.9131,23.9301,92800.0
2013-02-26 11:50:00,28.22,28.24,28.18,28.21,44600.0,23.9385,23.9555,23.9046,23.9301,44600.0
2013-02-26 12:00:00,28.21,28.24,28.18,28.24,63600.0,23.9301,23.9555,23.9046,23.9555,63600.0
2013-02-26 12:10:00,28.24,28.28,28.23,28.25,52000.0,23.9555,23.9894,23.947,23.964,52000.0
2013-02-26 12:20:00,28.25,28.27,28.23,28.25,116400.0,23.964,23.981,23.947,23.964,116400.0
2013-02-26 12:30:00,28.25,28.38,28.22,28.37,142600.0,23.964,24.0743,23.9385,24.0658,142600.0
2013-02-26 12:40:00,28.36,28.36,28.31,28.34,34600.0,24.0573,24.0573,24.0149,24.0403,34600.0
2013-02-26 12:50:00,28.36,28.4,28.35,28.36,24600.0,24.0573,24.0912,24.0488,24.0573,24600.0
2013-02-26 13:00:00,28.36,28.41,28.33,28.34,157200.0,24.0573,24.0997,24.0319,24.0403,157200.0
2013-02-26 13:10:00,28.34,28.36,28.32,28.32,135800.0,24.0403,24.0573,24.0234,24.0234,135800.0
2013-02-26 13:20:00,28.34,28.36,28.31,28.33,89000.0,24.0403,24.0573,24.0149,24.0319,89000.0
2013-02-26 13:30:00,28.34,28.36,28.32,28.33,68000.0,24.0403,24.0573,24.0234,24.0319,68000.0
2013-02-26 13:40:00,28.33,28.33,28.29,28.31,133600.0,24.0319,24.0319,23.9979,24.0149,133600.0
2013-02-26 13:50:00,28.31,28.32,28.27,28.29,85800.0,24.0149,24.0234,23.981,23.9979,85800.0
2013-02-26 14:00:00,28.29,28.33,28.28,28.28,122400.0,23.9979,24.0319,23.9894,23.9894,122400.0
2013-02-26 14:10:00,28.28,28.29,28.25,28.29,84200.0,23.9894,23.9979,23.964,23.9979,84200.0
2013-02-26 14:20:00,28.29,28.33,28.28,28.31,86800.0,23.9979,24.0319,23.9894,24.0149,86800.0
2013-02-26 14:30:00,28.31,28.32,28.26,28.26,84800.0,24.0149,24.0234,23.9725,23.9725,84800.0
2013-02-26 14:40:00,28.25,28.25,28.17,28.23,118000.0,23.964,23.964,23.8961,23.947,118000.0
2013-02-26 14:50:00,28.22,28.24,28.17,28.21,141600.0,23.9385,23.9555,23.8961,23.9301,141600.0
2013-02-26 15:00:00,28.22,28.24,28.19,28.22,123400.0,23.9385,23.9555,23.9131,23.9385,123400.0
2013-02-26 15:10:00,28.22,28.25,28.16,28.16,186800.0,23.9385,23.964,23.8876,23.8876,186800.0
2013-02-26 15:20:00,28.16,28.18,28.11,28.17,190400.0,23.8876,23.9046,23.8452,23.8961,190400.0
2013-02-26 15:30:00,28.17,28.17,28.11,28.14,173600.0,23.8961,23.8961,23.8452,23.8707,173600.0
2013-02-26 15:40:00,28.14,28.18,28.13,28.14,262000.0,23.8707,23.9046,23.8622,23.8707,262000.0
2013-02-26 15:50:00,28.14,28.16,28.09,28.11,512400.0,23.8707,23.8876,23.8283,23.8452,512400.0
2013-02-27 09:30:00,28.13,28.48,28.09,28.29,124400.0,23.8622,24.1591,23.8283,23.9979,124400.0
2013-02-27 09:40:00,28.29,28.36,28.23,28.25,91200.0,23.9979,24.0573,23.947,23.964,91200.0
2013-02-27 09:50:00,28.25,28.39,28.23,28.36,56000.0,23.964,24.0827,23.947,24.0573,56000.0
2013-02-27 10:00:00,28.36,28.45,28.31,28.4,135000.0,24.0573,24.1336,24.0149,24.0912,135000.0
2013-02-27 10:10:00,28.4,28.47,28.39,28.43,56600.0,24.0912,24.1506,24.0827,24.1167,56600.0
2013-02-27 10:20:00,28.43,28.55,28.43,28.48,101600.0,24.1167,24.2185,24.1167,24.1591,101600.0
2013-02-27 10:30:00,28.5,28.61,28.48,28.58,134800.0,24.1761,24.2694,24.1591,24.2439,134800.0
2013-02-27 10:40:00,28.59,28.61,28.57,28.61,141000.0,24.2524,24.2694,24.2354,24.2694,141000.0
2013-02-27 10:50:00,28.61,28.73,28.61,28.64,90000.0,24.2694,24.3712,24.2694,24.2948,90000.0
2013-02-27 11:00:00,28.65,28.72,28.64,28.65,62800.0,24.3033,24.3627,24.2948,24.3033,62800.0
2013-02-27 11:10:00,28.66,28.73,28.63,28.65,48400.0,24.3118,24.3712,24.2863,24.3033,48400.0
2013-02-27 11:20:00,28.66,28.68,28.6,28.62,52800.0,24.3118,24.3288,24.2609,24.2779,52800.0
2013-02-27 11:30:00,28.63,28.65,28.57,28.65,38800.0,24.2863,24.3033,24.2354,24.3033,38800.0
2013-02-27 11:40:00,28.65,28.67,28.62,28.67,41600.0,24.3033,24.3203,24.2779,24.3203,41600.0
2013-02-27 11:50:00,28.67,28.68,28.62,28.65,60800.0,24.3203,24.3288,24.2779,24.3033,60800.0
2013-02-27 12:00:00,28.64,28.76,28.63,28.76,80200.0,24.2948,24.3966,24.2863,24.3966,80200.0
2013-02-27 12:10:00,28.76,28.8,28.74,28.75,96400.0,24.3966,24.4305,24.3796,24.3881,96400.0
2013-02-27 12:20:00,28.75,28.8,28.75,28.8,28400.0,24.3881,24.4305,24.3881,24.4305,28400.0
2013-02-27 12:30:00,28.8,28.81,28.77,28.78,32200.0,24.4305,24.439,24.4051,24.4136,32200.0
2013-02-27 12:40:00,28.77,28.83,28.76,28.76,40000.0,24.4051,24.456,24.3966,24.3966,40000.0
2013-02-27 12:50:00,28.76,28.77,28.71,28.74,53400.0,24.3966,24.4051,24.3542,24.3796,53400.0
2013-02-27 13:00:00,28.75,28.77,28.74,28.76,77800.0,24.3881,24.4051,24.3796,24.3966,77800.0
2013-02-27 13:10:00,28.75,28.81,28.75,28.8,36600.0,24.3881,24.439,24.3881,24.4305,36600.0
2013-02-27 13:20:00,28.8,28.85,28.8,28.83,72600.0,24.4305,24.473,24.4305,24.456,72600.0
2013-02-27 13:30:00,28.84,28.86,28.83,28.86,30800.0,24.4645,24.4814,24.456,24.4814,30800.0
2013-02-27 13:40:00,28.86,28.86,28.8,28.81,37000.0,24.4814,24.4814,24.4305,24.439,37000.0
2013-02-27 13:50:00,28.8,28.8,28.76,28.77,34800.0,24.4305,24.4305,24.3966,24.4051,34800.0
2013-02-27 14:00:00,28.78,28.81,28.77,28.8,33400.0,24.4136,24.439,24.4051,24.4305,33400.0
2013-02-27 14:10:00,28.8,28.88,28.8,28.85,101600.0,24.4305,24.4984,24.4305,24.473,101600.0
2013-02-27 14:20:00,28.84,28.89,28.82,28.82,54000.0,24.4645,24.5069,24.4475,24.4475,54000.0
2013-02-27 14:30:00,28.83,28.9,28.83,28.89,90600.0,24.456,24.5154,24.456,24.5069,90600.0
2013-02-27 14:40:00,28.9,28.95,28.89,28.93,98200.0,24.5154,24.5578,24.5069,24.5408,98200.0
2013-02-27 14:50:00,28.92,28.96,28.89,28.95,62600.0,24.5323,24.5663,24.5069,24.5578,62600.0
2013-02-27 15:00:00,28.95,28.95,28.92,28.95,54200.0,24.5578,24.5578,24.5323,24.5578,54200.0
2013-02-27 15:10:00,28.94,28.95,28.92,28.95,99200.0,24.5493,24.5578,24.5323,24.5578,99200.0
2013-02-27 15:20:00,28.95,28.96,28.9,28.91,87800.0,24.5578,24.5663,24.5154,24.5239,87800.0
2013-02-27 15:30:00,28.91,28.92,28.9,28.91,82600.0,24.5239,24.5323,24.5154,24.5239,82600.0
2013-02-27 15:40:00,28.92,28.92,28.88,28.89,104200.0,24.5323,24.5323,24.4984,24.5069,104200.0
2013-02-27 15:50:00,28.89,28.89,28.77,28.79,451400.0,24.5069,24.5069,24.4051,24.4221,451400.0
2013-02-28 09:30:00,28.86,28.97,28.79,28.9,80400.0,24.4814,24.5748,24.4221,24.5154,80400.0
2013-02-28 09:40:00,28.88,29.02,28.84,28.98,108000.0,24.4984,24.6172,24.4645,24.5832,108000.0
2013-02-28 09:50:00,28.97,29.01,28.88,28.96,74000.0,24.5748,24.6087,24.4984,24.5663,74000.0
2013-02-28 10:00:00,28.96,28.99,28.91,28.97,170000.0,24.5663,24.5917,24.5239,24.5748,170000.0
2013-02-28 10:10:00,28.99,29.07,28.94,29.04,112400.0,24.5917,24.6596,24.5493,24.6341,112400.0
2013-02-28 10:20:00,29.04,29.04,28.95,28.98,135000.0,24.6341,24.6341,24.5578,24.5832,135000.0
2013-02-28 10:30:00,28.97,28.97,28.89,28.91,93200.0,24.5748,24.5748,24.5069,24.5239,93200.0
2013-02-28 10:40:00,28.92,28.93,28.88,28.88,66600.0,24.5323,24.5408,24.4984,24.4984,66600.0
2013-02-28 10:50:00,28.87,28.89,28.85,28.89,32800.0,24.4899,24.5069,24.473,24.5069,32800.0
2013-02-28 11:00:00,28.89,28.92,28.83,28.92,52600.0,24.5069,24.5323,24.456,24.5323,52600.0
2013-02-28 11:10:00,28.91,28.91,28.87,28.88,25600.0,24.5239,24.5239,24.4899,24.4984,25600.0
2013-02-28 11:20:00,28.88,28.91,28.83,28.86,36000.0,24.4984,24.5239,24.456,24.4814,36000.0
2013-02-28 11:30:00,28.86,28.86,28.81,28.84,44800.0,24.4814,24.4814,24.439,24.4645,44800.0
2013-02-28 11:40:00,28.83,28.87,28.82,28.87,56400.0,24.456,24.4899,24.4475,24.4899,56400.0
2013-02-28 11:50:00,28.87,28.94,28.87,28.92,36600.0,24.4899,24.5493,24.4899,24.5323,36600.0
2013-02-28 12:00:00,28.92,28.94,28.9,28.93,35600.0,24.5323,24.5493,24.5154,24.5408,35600.0
2013-02-28 12:10:00,28.93,28.96,28.92,28.95,31800.0,24.5408,24.5663,24.5323,24.5578,31800.0
2013-02-28 12:20:00,28.96,29.01,28.95,28.97,67000.0,24.5663,24.6087,24.5578,24.5748,67000.0
2013-02-28 12:30:00,28.96,29.05,28.96,29.03,24600.0,24.5663,24.6426,24.5663,24.6257,24600.0
2013-02-28 12:40:00,29.03,29.08,29.03,29.08,47600.0,24.6257,24.6681,24.6257,24.6681,47600.0
2013-02-28 12:50:00,29.07,29.08,29.03,29.04,85000.0,24.6596,24.6681,24.6257,24.6341,85000.0
2013-02-28 13:00:00,29.04,29.04,29.0,29.02,44800.0,24.6341,24.6341,24.6002,24.6172,44800.0
2013-02-28 13:10:00,29.02,29.03,29.0,29.03,30400.0,24.6172,24.6257,24.6002,24.6257,30400.0
2013-02-28 13:20:00,29.03,29.17,29.03,29.17,82800.0,24.6257,24.7444,24.6257,24.7444,82800.0
2013-02-28 13:30:00,29.16,29.21,29.15,29.17,87600.0,24.7359,24.7783,24.7274,24.7444,87600.0
2013-02-28 13:40:00,29.17,29.23,29.15,29.23,114200.0,24.7444,24.7953,24.7274,24.7953,114200.0
2013-02-28 13:50:00,29.23,29.28,29.21,29.27,110200.0,24.7953,24.8377,24.7783,24.8292,110200.0
2013-02-28 14:00:00,29.27,29.27,29.2,29.25,132600.0,24.8292,24.8292,24.7699,24.8123,132600.0
2013-02-28 14:10:00,29.25,29.27,29.21,29.23,63800.0,24.8123,24.8292,24.7783,24.7953,63800.0
2013-02-28 14:20:00,29.23,29.25,29.2,29.22,70000.0,24.7953,24.8123,24.7699,24.7868,70000.0
2013-02-28 14:30:00,29.22,29.24,29.18,29.24,97800.0,24.7868,24.8038,24.7529,24.8038,97800.0
2013-02-28 14:40:00,29.24,29.25,29.18,29.22,99600.0,24.8038,24.8123,24.7529,24.7868,99600.0
2013-02-28 14:50:00,29.21,29.23,29.16,29.22,68200.0,24.7783,24.7953,24.7359,24.7868,68200.0
2013-02-28 15:00:00,29.22,29.22,29.13,29.15,94000.0,24.7868,24.7868,24.7105,24.7274,94000.0
2013-02-28 15:10:00,29.16,29.16,29.11,29.14,102600.0,24.7359,24.7359,24.6935,24.719,102600.0
2013-02-28 15:20:00,29.15,29.18,29.13,29.16,124400.0,24.7274,24.7529,24.7105,24.7359,124400.0
2013-02-28 15:30:00,29.16,29.19,29.14,29.19,154400.0,24.7359,24.7614,24.719,24.7614,154400.0
2013-02-28 15:40:00,29.19,29.2,29.17,29.17,186800.0,24.7614,24.7699,24.7444,24.7444,186800.0
2013-02-28 15:50:00,29.17,29.18,28.98,28.99,827600.0,24.7444,24.7529,24.5832,24.5917,827600.0
2013-03-01 09:30:00,28.98,28.98,28.68,28.81,178200.0,24.5832,24.5832,24.3288,24.439,178200.0
2013-03-01 09:40:00,28.78,28.78,28.65,28.76,91000.0,24.4136,24.4136,24.3033,24.3966,91000.0
2013-03-01 09:50:00,28.75,28.76,28.61,28.63,201000.0,24.3881,24.3966,24.2694,24.2863,201000.0
2013-03-01 10:00:00,28.63,28.88,28.62,28.83,195000.0,24.2863,24.4984,24.2779,24.456,195000.0
2013-03-01 10:10:00,28.84,28.86,28.77,28.77,132800.0,24.4645,24.4814,24.4051,24.4051,132800.0
2013-03-01 10:20:00,28.78,28.81,28.72,28.81,90000.0,24.4136,24.439,24.3627,24.439,90000.0
2013-03-01 10:30:00,28.81,28.81,28.74,28.75,166600.0,24.439,24.439,24.3796,24.3881,166600.0
2013-03-01 10:40:00,28.74,28.82,28.74,28.78,80000.0,24.3796,24.4475,24.3796,24.4136,80000.0
2013-03-01 10:50:00,28.78,28.86,28.78,28.86,83600.0,24.4136,24.4814,24.4136,24.4814,83600.0
2013-03-01 11:00:00,28.86,28.91,28.84,28.84,70200.0,24.4814,24.5239,24.4645,24.4645,70200.0
2013-03-01 11:10:00,28.85,28.86,28.78,28.79,65200.0,24.473,24.4814,24.4136,24.4221,65200.0
2013-03-01 11:20:00,28.79,28.94,28.79,28.89,72400.0,24.4221,24.5493,24.4221,24.5069,72400.0
2013-03-01 11:30:00,28.88,28.97,28.86,28.96,125200.0,24.4984,24.5748,24.4814,24.5663,125200.0
2013-03-01 11:40:00,28.95,28.95,28.86,28.88,112000.0,24.5578,24.5578,24.4814,24.4984,112000.0
2013-03-01 11:50:00,28.88,28.9,28.86,28.89,62600.0,24.4984,24.5154,24.4814,24.5069,62600.0
2013-03-01 12:00:00,28.9,28.93,28.9,28.91,48000.0,24.5154,24.5408,24.5154,24.5239,48000.0
2013-03-01 12:10:00,28.91,28.96,28.89,28.95,66200.0,24.5239,24.5663,24.5069,24.5578,66200.0
2013-03-01 12:20:00,28.95,29.0,28.92,28.98,80000.0,24.5578,24.6002,24.5323,24.5832,80000.0
2013-03-01 12:30:00,28.98,29.02,28.97,29.0,58200.0,24.5832,24.6172,24.5748,24.6002,58200.0
2013-03-01 12:40:00,29.0,29.03,28.98,28.99,53800.0,24.6002,24.6257,24.5832,24.5917,53800.0
2013-03-01 12:50:00,28.99,29.0,28.97,28.97,63800.0,24.5917,24.6002,24.5748,24.5748,63800.0
2013-03-01 13:00:00,28.98,28.99,28.93,28.93,75400.0,24.5832,24.5917,24.5408,24.5408,75400.0
2013-03-01 13:10:00,28.93,29.01,28.92,28.97,58000.0,24.5408,24.6087,24.5323,24.5748,58000.0
2013-03-01 13:20:00,28.97,29.0,28.94,28.97,61400.0,24.5748,24.6002,24.5493,24.5748,61400.0
2013-03-01 13:30:00,28.97,28.99,28.95,28.99,66000.0,24.5748,24.5917,24.5578,24.5917,66000.0
2013-03-01 13:40:00,28.99,29.04,28.98,29.02,87800.0,24.5917,24.6341,24.5832,24.6172,87800.0
2013-03-01 13:50:00,29.02,29.05,29.0,29.05,86000.0,24.6172,24.6426,24.6002,24.6426,86000.0
2013-03-01 14:00:00,29.05,29.07,29.04,29.06,68200.0,24.6426,24.6596,24.6341,24.6511,68200.0
2013-03-01 14:10:00,29.05,29.05,29.03,29.04,72600.0,24.6426,24.6426,24.6257,24.6341,72600.0
2013-03-01 14:20:00,29.04,29.05,29.0,29.03,70600.0,24.6341,24.6426,24.6002,24.6257,70600.0
2013-03-01 14:30:00,29.02,29.05,29.01,29.01,46600.0,24.6172,24.6426,24.6087,24.6087,46600.0
2013-03-01 14:40:00,29.0,29.03,28.99,29.0,92600.0,24.6002,24.6257,24.5917,24.6002,92600.0
2013-03-01 14:50:00,29.0,29.0,28.97,29.0,158200.0,24.6002,24.6002,24.5748,24.6002,158200.0
2013-03-01 15:00:00,29.0,29.03,29.0,29.01,102800.0,24.6002,24.6257,24.6002,24.6087,102800.0
2013-03-01 15:10:00,29.0,29.07,28.99,29.05,89000.0,24.6002,24.6596,24.5917,24.6426,89000.0
2013-03-01 15:20:00,29.05,29.1,29.04,29.08,120000.0,24.6426,24.685,24.6341,24.6681,120000.0
2013-03-01 15:30:00,29.08,29.09,29.07,29.08,157400.0,24.6681,24.6765,24.6596,24.6681,157400.0
2013-03-01 15:40:00,29.08,29.09,29.06,29.07,285000.0,24.6681,24.6765,24.6511,24.6596,285000.0
2013-03-01 15:50:00,29.08,29.12,29.04,29.07,405800.0,24.6681,24.702,24.6341,24.6596,405800.0
2013-03-04 09:30:00,28.86,29.17,28.75,29.09,313200.0,24.4814,24.7444,24.3881,24.6765,313200.0
2013-03-04 09:40:00,29.1,29.1,28.97,28.98,81400.0,24.685,24.685,24.5748,24.5832,81400.0
2013-03-04 09:50:00,28.97,29.14,28.96,29.09,244800.0,24.5748,24.719,24.5663,24.6765,244800.0
2013-03-04 10:00:00,29.1,29.18,29.07,29.16,150800.0,24.685,24.7529,24.6596,24.7359,150800.0
2013-03-04 10:10:00,29.16,29.17,29.09,29.16,108600.0,24.7359,24.7444,24.6765,24.7359,108600.0
2013-03-04 10:20:00,29.16,29.22,29.11,29.21,250800.0,24.7359,24.7868,24.6935,24.7783,250800.0
2013-03-04 10:30:00,29.2,29.31,29.2,29.31,127800.0,24.7699,24.8632,24.7699,24.8632,127800.0
2013-03-04 10:40:00,29.31,29.36,29.27,29.36,85800.0,24.8632,24.9056,24.8292,24.9056,85800.0
2013-03-04 10:50:00,29.36,29.39,29.32,29.33,164400.0,24.9056,24.931,24.8717,24.8801,164400.0
2013-03-04 11:00:00,29.33,29.33,29.22,29.23,149400.0,24.8801,24.8801,24.7868,24.7953,149400.0
2013-03-04 11:10:00,29.22,29.39,29.22,29.39,75800.0,24.7868,24.931,24.7868,24.931,75800.0
2013-03-04 11:20:00,29.39,29.39,29.3,29.31,70400.0,24.931,24.931,24.8547,24.8632,70400.0
2013-03-04 11:30:00,29.3,29.32,29.26,29.28,40600.0,24.8547,24.8717,24.8208,24.8377,40600.0
2013-03-04 11:40:00,29.28,29.28,29.23,29.25,88200.0,24.8377,24.8377,24.7953,24.8123,88200.0
2013-03-04 11:50:00,29.26,29.31,29.25,29.28,66600.0,24.8208,24.8632,24.8123,24.8377,66600.0
2013-03-04 12:00:00,29.28,29.32,29.28,29.28,121000.0,24.8377,24.8717,24.8377,24.8377,121000.0
2013-03-04 12:10:00,29.29,29.35,29.28,29.31,106400.0,24.8462,24.8971,24.8377,24.8632,106400.0
2013-03-04 12:20:00,29.3,29.33,29.26,29.26,144200.0,24.8547,24.8801,24.8208,24.8208,144200.0
2013-03-04 12:30:00,29.25,29.29,29.23,29.24,82400.0,24.8123,24.8462,24.7953,24.8038,82400.0
2013-03-04 12:40:00,29.23,29.29,29.23,29.25,78000.0,24.7953,24.8462,24.7953,24.8123,78000.0
2013-03-04 12:50:00,29.26,29.28,29.23,29.24,72800.0,24.8208,24.8377,24.7953,24.8038,72800.0
2013-03-04 13:00:00,29.24,29.26,29.2,29.21,105200.0,24.8038,24.8208,24.7699,24.7783,105200.0
2013-03-04 13:10:00,29.2,29.24,29.18,29.21,50200.0,24.7699,24.8038,24.7529,24.7783,50200.0
2013-03-04 13:20:00,29.21,29.35,29.21,29.34,58400.0,24.7783,24.8971,24.7783,24.8886,58400.0
2013-03-04 13:30:00,29.35,29.36,29.28,29.32,106200.0,24.8971,24.9056,24.8377,24.8717,106200.0
2013-03-04 13:40:00,29.32,29.32,29.25,29.28,136800.0,24.8717,24.8717,24.8123,24.8377,136800.0
2013-03-04 13:50:00,29.28,29.32,29.28,29.29,65600.0,24.8377,24.8717,24.8377,24.8462,65600.0
2013-03-04 14:00:00,29.29,29.35,29.28,29.35,60400.0,24.8462,24.8971,24.8377,24.8971,60400.0
2013-03-04 14:10:00,29.35,29.38,29.34,29.34,58400.0,24.8971,24.9225,24.8886,24.8886,58400.0
2013-03-04 14:20:00,29.34,29.4,29.33,29.38,197800.0,24.8886,24.9395,24.8801,24.9225,197800.0
2013-03-04 14:30:00,29.38,29.43,29.37,29.41,191600.0,24.9225,24.965,24.9141,24.948,191600.0
2013-03-04 14:40:00,29.41,29.49,29.41,29.46,88600.0,24.948,25.0159,24.948,24.9904,88600.0
2013-03-04 14:50:00,29.47,29.48,29.44,29.46,89600.0,24.9989,25.0074,24.9734,24.9904,89600.0
2013-03-04 15:00:00,29.46,29.48,29.43,29.46,110800.0,24.9904,25.0074,24.965,24.9904,110800.0
2013-03-04 15:10:00,29.46,29.48,29.45,29.45,123000.0,24.9904,25.0074,24.9819,24.9819,123000.0
2013-03-04 15:20:00,29.45,29.46,29.44,29.46,127800.0,24.9819,24.9904,24.9734,24.9904,127800.0
2013-03-04 15:30:00,29.46,29.46,29.43,29.46,157400.0,24.9904,24.9904,24.965,24.9904,157400.0
2013-03-04 15:40:00,29.46,29.46,29.43,29.46,188200.0,24.9904,24.9904,24.965,24.9904,188200.0
2013-03-04 15:50:00,29.45,29.46,29.43,29.46,405000.0,24.9819,24.9904,24.965,24.9904,405000.0
2013-03-05 09:30:00,29.49,29.59,29.33,29.45,125400.0,25.0159,25.1007,24.8801,24.9819,125400.0
2013-03-05 09:40:00,29.48,29.52,29.42,29.5,71800.0,25.0074,25.0413,24.9565,25.0243,71800.0
2013-03-05 09:50:00,29.5,29.56,29.5,29.54,65400.0,25.0243,25.0752,25.0243,25.0583,65400.0
2013-03-05 10:00:00,29.55,29.59,29.45,29.48,86200.0,25.0668,25.1007,24.9819,25.0074,86200.0
2013-03-05 10:10:00,29.48,29.5,29.43,29.45,138000.0,25.0074,25.0243,24.965,24.9819,138000.0
2013-03-05 10:20:00,29.45,29.48,29.42,29.43,158600.0,24.9819,25.0074,24.9565,24.965,158600.0
2013-03-05 10:30:00,29.43,29.51,29.42,29.5,60800.0,24.965,25.0328,24.9565,25.0243,60800.0
2013-03-05 10:40:00,29.5,29.59,29.49,29.59,90600.0,25.0243,25.1007,25.0159,25.1007,90600.0
2013-03-05 10:50:00,29.59,29.59,29.51,29.54,83800.0,25.1007,25.1007,25.0328,25.0583,83800.0
2013-03-05 11:00:00,29.54,29.55,29.48,29.52,178200.0,25.0583,25.0668,25.0074,25.0413,178200.0
2013-03-05 11:10:00,29.52,29.58,29.52,29.58,146000.0,25.0413,25.0922,25.0413,25.0922,146000.0
2013-03-05 11:20:00,29.57,29.62,29.54,29.61,121400.0,25.0837,25.1261,25.0583,25.1177,121400.0
2013-03-05 11:30:00,29.61,29.65,29.57,29.59,109800.0,25.1177,25.1516,25.0837,25.1007,109800.0
2013-03-05 11:40:00,29.59,29.71,29.57,29.69,98400.0,25.1007,25.2025,25.0837,25.1855,98400.0
2013-03-05 11:50:00,29.7,29.7,29.62,29.63,93600.0,25.194,25.194,25.1261,25.1346,93600.0
2013-03-05 12:00:00,29.63,29.68,29.63,29.66,77000.0,25.1346,25.177,25.1346,25.1601,77000.0
2013-03-05 12:10:00,29.66,29.69,29.65,29.69,55000.0,25.1601,25.1855,25.1516,25.1855,55000.0
2013-03-05 12:20:00,29.69,29.75,29.69,29.75,88200.0,25.1855,25.2364,25.1855,25.2364,88200.0
2013-03-05 12:30:00,29.75,29.8,29.73,29.73,82800.0,25.2364,25.2788,25.2194,25.2194,82800.0
2013-03-05 12:40:00,29.73,29.75,29.67,29.68,49400.0,25.2194,25.2364,25.1686,25.177,49400.0
2013-03-05 12:50:00,29.68,29.71,29.63,29.65,41800.0,25.177,25.2025,25.1346,25.1516,41800.0
2013-03-05 13:00:00,29.65,29.7,29.64,29.67,44400.0,25.1516,25.194,25.1431,25.1686,44400.0
2013-03-05 13:10:00,29.67,29.7,29.67,29.68,45400.0,25.1686,25.194,25.1686,25.177,45400.0
2013-03-05 13:20:00,29.68,29.75,29.68,29.73,74200.0,25.177,25.2364,25.177,25.2194,74200.0
2013-03-05 13:30:00,29.73,29.75,29.68,29.71,57400.0,25.2194,25.2364,25.177,25.2025,57400.0
2013-03-05 13:40:00,29.71,29.71,29.64,29.64,41400.0,25.2025,25.2025,25.1431,25.1431,41400.0
2013-03-05 13:50:00,29.64,29.65,29.44,29.59,178400.0,25.1431,25.1516,24.9734,25.1007,178400.0
2013-03-05 14:00:00,29.6,29.65,29.59,29.64,44600.0,25.1092,25.1516,25.1007,25.1431,44600.0
2013-03-05 14:10:00,29.64,29.71,29.63,29.71,36600.0,25.1431,25.2025,25.1346,25.2025,36600.0
2013-03-05 14:20:00,29.71,29.72,29.63,29.63,45600.0,25.2025,25.211,25.1346,25.1346,45600.0
2013-03-05 14:30:00,29.63,29.65,29.61,29.63,62600.0,25.1346,25.1516,25.1177,25.1346,62600.0
2013-03-05 14:40:00,29.63,29.66,29.61,29.64,50400.0,25.1346,25.1601,25.1177,25.1431,50400.0
2013-03-05 14:50:00,29.64,29.64,29.58,29.6,66200.0,25.1431,25.1431,25.0922,25.1092,66200.0
2013-03-05 15:00:00,29.6,29.64,29.57,29.63,108400.0,25.1092,25.1431,25.0837,25.1346,108400.0
2013-03-05 15:10:00,29.63,29.68,29.63,29.66,91000.0,25.1346,25.177,25.1346,25.1601,91000.0
2013-03-05 15:20:00,29.65,29.66,29.63,29.64,72400.0,25.1516,25.1601,25.1346,25.1431,72400.0
2013-03-05 15:30:00,29.65,29.68,29.61,29.64,110800.0,25.1516,25.177,25.1177,25.1431,110800.0
2013-03-05 15:40:00,29.64,29.68,29.64,29.67,114400.0,25.1431,25.177,25.1431,25.1686,114400.0
2013-03-05 15:50:00,29.66,29.68,29.62,29.68,252200.0,25.1601,25.177,25.1261,25.177,252200.0
2013-03-06 09:30:00,29.61,29.79,29.59,29.66,221000.0,25.1177,25.2703,25.1007,25.1601,221000.0
2013-03-06 09:40:00,29.66,29.68,29.58,29.67,137000.0,25.1601,25.177,25.0922,25.1686,137000.0
2013-03-06 09:50:00,29.67,29.76,29.65,29.73,86400.0,25.1686,25.2449,25.1516,25.2194,86400.0
2013-03-06 10:00:00,29.73,29.76,29.68,29.75,107400.0,25.2194,25.2449,25.177,25.2364,107400.0
2013-03-06 10:10:00,29.76,29.87,29.76,29.81,78200.0,25.2449,25.3382,25.2449,25.2873,78200.0
2013-03-06 10:20:00,29.82,29.84,29.79,29.82,86200.0,25.2958,25.3128,25.2703,25.2958,86200.0
2013-03-06 10:30:00,29.82,29.82,29.77,29.79,57600.0,25.2958,25.2958,25.2534,25.2703,57600.0
2013-03-06 10:40:00,29.79,29.83,29.77,29.77,58200.0,25.2703,25.3043,25.2534,25.2534,58200.0
2013-03-06 10:50:00,29.77,29.78,29.68,29.69,27400.0,25.2534,25.2619,25.177,25.1855,27400.0
2013-03-06 11:00:00,29.68,29.72,29.64,29.7,66400.0,25.177,25.211,25.1431,25.194,66400.0
2013-03-06 11:10:00,29.7,29.71,29.67,29.7,34200.0,25.194,25.2025,25.1686,25.194,34200.0
2013-03-06 11:20:00,29.7,29.72,29.7,29.71,70800.0,25.194,25.211,25.194,25.2025,70800.0
2013-03-06 11:30:00,29.71,29.71,29.65,29.67,56400.0,25.2025,25.2025,25.1516,25.1686,56400.0
2013-03-06 11:40:00,29.66,29.68,29.64,29.64,67000.0,25.1601,25.177,25.1431,25.1431,67000.0
2013-03-06 11:50:00,29.64,29.65,29.58,29.59,62400.0,25.1431,25.1516,25.0922,25.1007,62400.0
2013-03-06 12:00:00,29.59,29.65,29.54,29.54,149200.0,25.1007,25.1516,25.0583,25.0583,149200.0
2013-03-06 12:10:00,29.54,29.57,29.52,29.56,58600.0,25.0583,25.0837,25.0413,25.0752,58600.0
2013-03-06 12:20:00,29.56,29.57,29.51,29.53,153800.0,25.0752,25.0837,25.0328,25.0498,153800.0
2013-03-06 12:30:00,29.53,29.61,29.53,29.6,78000.0,25.0498,25.1177,25.0498,25.1092,78000.0
2013-03-06 12:40:00,29.6,29.64,29.6,29.62,40000.0,25.1092,25.1431,25.1092,25.1261,40000.0
2013-03-06 12:50:00,29.63,29.63,29.55,29.55,33600.0,25.1346,25.1346,25.0668,25.0668,33600.0
2013-03-06 13:00:00,29.55,29.59,29.55,29.58,39000.0,25.0668,25.1007,25.0668,25.0922,39000.0
2013-03-06 13:10:00,29.58,29.58,29.5,29.52,98800.0,25.0922,25.0922,25.0243,25.0413,98800.0
2013-03-06 13:20:00,29.51,29.56,29.51,29.56,66200.0,25.0328,25.0752,25.0328,25.0752,66200.0
2013-03-06 13:30:00,29.56,29.57,29.54,29.57,42400.0,25.0752,25.0837,25.0583,25.0837,42400.0
2013-03-06 13:40:00,29.57,29.6,29.54,29.6,55800.0,25.0837,25.1092,25.0583,25.1092,55800.0
2013-03-06 13:50:00,29.6,29.64,29.6,29.63,70000.0,25.1092,25.1431,25.1092,25.1346,70000.0
2013-03-06 14:00:00,29.64,29.7,29.63,29.69,194800.0,25.1431,25.194,25.1346,25.1855,194800.0
2013-03-06 14:10:00,29.68,29.71,29.66,29.71,123000.0,25.177,25.2025,25.1601,25.2025,123000.0
2013-03-06 14:20:00,29.7,29.74,29.7,29.74,83400.0,25.194,25.2279,25.194,25.2279,83400.0
2013-03-06 14:30:00,29.72,29.79,29.7,29.75,106200.0,25.211,25.2703,25.194,25.2364,106200.0
2013-03-06 14:40:00,29.75,29.79,29.73,29.79,88200.0,25.2364,25.2703,25.2194,25.2703,88200.0
2013-03-06 14:50:00,29.79,29.81,29.77,29.81,147200.0,25.2703,25.2873,25.2534,25.2873,147200.0
2013-03-06 15:00:00,29.8,29.83,29.79,29.8,318000.0,25.2788,25.3043,25.2703,25.2788,318000.0
2013-03-06 15:10:00,29.79,29.82,29.77,29.81,156200.0,25.2703,25.2958,25.2534,25.2873,156200.0
2013-03-06 15:20:00,29.82,29.84,29.82,29.83,121000.0,25.2958,25.3128,25.2958,25.3043,121000.0
2013-03-06 15:30:00,29.83,29.87,29.8,29.84,273200.0,25.3043,25.3382,25.2788,25.3128,273200.0
2013-03-06 15:40:00,29.84,29.86,29.84,29.86,251600.0,25.3128,25.3297,25.3128,25.3297,251600.0
2013-03-06 15:50:00,29.85,29.86,29.82,29.85,418400.0,25.3212,25.3297,25.2958,25.3212,418400.0
2013-03-07 09:30:00,29.79,29.81,28.75,29.06,698000.0,25.2703,25.2873,24.3881,24.6511,698000.0
2013-03-07 09:40:00,29.08,29.17,28.99,29.08,148600.0,24.6681,24.7444,24.5917,24.6681,148600.0
2013-03-07 09:50:00,29.07,29.08,28.99,29.02,333200.0,24.6596,24.6681,24.5917,24.6172,333200.0
2013-03-07 10:00:00,29.02,29.04,28.87,28.95,285800.0,24.6172,24.6341,24.4899,24.5578,285800.0
2013-03-07 10:10:00,28.96,28.98,28.88,28.9,193800.0,24.5663,24.5832,24.4984,24.5154,193800.0
2013-03-07 10:20:00,28.9,28.93,28.65,28.67,350600.0,24.5154,24.5408,24.3033,24.3203,350600.0
2013-03-07 10:30:00,28.68,28.68,28.38,28.4,465200.0,24.3288,24.3288,24.0743,24.0912,465200.0
2013-03-07 10:40:00,28.42,28.5,28.32,28.46,420600.0,24.1082,24.1761,24.0234,24.1421,420600.0
2013-03-07 10:50:00,28.46,28.47,28.24,28.4,422600.0,24.1421,24.1506,23.9555,24.0912,422600.0
2013-03-07 11:00:00,28.4,28.41,28.19,28.36,474800.0,24.0912,24.0997,23.9131,24.0573,474800.0
2013-03-07 11:10:00,28.36,28.5,28.29,28.33,1003600.0,24.0573,24.1761,23.9979,24.0319,1003600.0
2013-03-07 11:20:00,28.32,28.37,28.16,28.28,331200.0,24.0234,24.0658,23.8876,23.9894,331200.0
2013-03-07 11:30:00,28.28,28.4,28.27,28.36,240200.0,23.9894,24.0912,23.981,24.0573,240200.0
2013-03-07 11:40:00,28.35,28.4,28.29,28.36,358800.0,24.0488,24.0912,23.9979,24.0573,358800.0
2013-03-07 11:50:00,28.36,28.41,28.35,28.4,223400.0,24.0573,24.0997,24.0488,24.0912,223400.0
2013-03-07 12:00:00,28.4,28.41,28.22,28.26,372600.0,24.0912,24.0997,23.9385,23.9725,372600.0
2013-03-07 12:10:00,28.26,28.3,28.18,28.28,405200.0,23.9725,24.0064,23.9046,23.9894,405200.0
2013-03-07 12:20:00,28.28,28.29,28.22,28.26,403600.0,23.9894,23.9979,23.9385,23.9725,403600.0
2013-03-07 12:30:00,28.27,28.31,28.11,28.11,332800.0,23.981,24.0149,23.8452,23.8452,332800.0
2013-03-07 12:40:00,28.11,28.14,28.02,28.09,340000.0,23.8452,23.8707,23.7689,23.8283,340000.0
2013-03-07 12:50:00,28.1,28.16,28.05,28.1,369400.0,23.8367,23.8876,23.7943,23.8367,369400.0
2013-03-07 13:00:00,28.1,28.13,28.08,28.09,216600.0,23.8367,23.8622,23.8198,23.8283,216600.0
2013-03-07 13:10:00,28.08,28.1,27.96,27.99,279200.0,23.8198,23.8367,23.718,23.7434,279200.0
2013-03-07 13:20:00,27.99,28.0,27.73,27.8,626400.0,23.7434,23.7519,23.5229,23.5823,626400.0
2013-03-07 13:30:00,27.8,27.9,27.75,27.85,748800.0,23.5823,23.6671,23.5398,23.6247,748800.0
2013-03-07 13:40:00,27.85,28.02,27.85,27.88,714200.0,23.6247,23.7689,23.6247,23.6501,714200.0
2013-03-07 13:50:00,27.88,27.97,27.86,27.91,262200.0,23.6501,23.7265,23.6332,23.6756,262200.0
2013-03-07 14:00:00,27.91,27.98,27.88,27.93,174600.0,23.6756,23.735,23.6501,23.6925,174600.0
2013-03-07 14:10:00,27.93,27.93,27.81,27.81,400400.0,23.6925,23.6925,23.5907,23.5907,400400.0
2013-03-07 14:20:00,27.81,27.83,27.76,27.79,279000.0,23.5907,23.6077,23.5483,23.5738,279000.0
2013-03-07 14:30:00,27.78,27.83,27.76,27.78,370800.0,23.5653,23.6077,23.5483,23.5653,370800.0
2013-03-07 14:40:00,27.78,27.83,27.67,27.68,363800.0,23.5653,23.6077,23.472,23.4805,363800.0
2013-03-07 14:50:00,27.69,27.72,27.59,27.6,380800.0,23.489,23.5144,23.4041,23.4126,380800.0
2013-03-07 15:00:00,27.59,27.71,27.58,27.67,391200.0,23.4041,23.5059,23.3956,23.472,391200.0
2013-03-07 15:10:00,27.67,27.77,27.66,27.74,412400.0,23.472,23.5568,23.4635,23.5314,412400.0
2013-03-07 15:20:00,27.74,27.74,27.61,27.61,523400.0,23.5314,23.5314,23.4211,23.4211,523400.0
2013-03-07 15:30:00,27.61,27.62,27.58,27.6,598400.0,23.4211,23.4296,23.3956,23.4126,598400.0
2013-03-07 15:40:00,27.6,27.6,27.43,27.47,938000.0,23.4126,23.4126,23.2684,23.3023,938000.0
2013-03-07 15:50:00,27.47,27.63,27.45,27.59,1933000.0,23.3023,23.4381,23.2854,23.4041,1933000.0
2013-03-08 09:30:00,27.88,28.25,27.75,28.02,625000.0,23.6501,23.964,23.5398,23.7689,625000.0
2013-03-08 09:40:00,28.03,28.09,27.83,27.98,532000.0,23.7774,23.8283,23.6077,23.735,532000.0
2013-03-08 09:50:00,28.0,28.0,27.89,27.93,191200.0,23.7519,23.7519,23.6586,23.6925,191200.0
2013-03-08 10:00:00,27.93,27.96,27.86,27.95,241600.0,23.6925,23.718,23.6332,23.7095,241600.0
2013-03-08 10:10:00,27.95,27.95,27.81,27.86,241000.0,23.7095,23.7095,23.5907,23.6332,241000.0
2013-03-08 10:20:00,27.86,27.89,27.82,27.87,271400.0,23.6332,23.6586,23.5992,23.6416,271400.0
2013-03-08 10:30:00,27.86,27.91,27.86,27.88,243400.0,23.6332,23.6756,23.6332,23.6501,243400.0
2013-03-08 10:40:00,27.88,27.97,27.87,27.93,251200.0,23.6501,23.7265,23.6416,23.6925,251200.0
2013-03-08 10:50:00,27.93,27.96,27.88,27.91,366200.0,23.6925,23.718,23.6501,23.6756,366200.0
2013-03-08 11:00:00,27.9,27.99,27.89,27.97,319200.0,23.6671,23.7434,23.6586,23.7265,319200.0
2013-03-08 11:10:00,27.96,28.07,27.93,28.06,244000.0,23.718,23.8113,23.6925,23.8028,244000.0
2013-03-08 11:20:00,28.06,28.1,28.03,28.07,104000.0,23.8028,23.8367,23.7774,23.8113,104000.0
2013-03-08 11:30:00,28.08,28.11,28.03,28.11,320200.0,23.8198,23.8452,23.7774,23.8452,320200.0
2013-03-08 11:40:00,28.11,28.2,28.1,28.2,189600.0,23.8452,23.9216,23.8367,23.9216,189600.0
2013-03-08 11:50:00,28.2,28.3,28.18,28.3,271600.0,23.9216,24.0064,23.9046,24.0064,271600.0
2013-03-08 12:00:00,28.3,28.41,28.28,28.34,324600.0,24.0064,24.0997,23.9894,24.0403,324600.0
2013-03-08 12:10:00,28.34,28.34,28.22,28.23,174800.0,24.0403,24.0403,23.9385,23.947,174800.0
2013-03-08 12:20:00,28.24,28.24,28.09,28.09,144600.0,23.9555,23.9555,23.8283,23.8283,144600.0
2013-03-08 12:30:00,28.1,28.13,28.04,28.12,158200.0,23.8367,23.8622,23.7859,23.8537,158200.0
2013-03-08 12:40:00,28.12,28.16,28.06,28.09,149000.0,23.8537,23.8876,23.8028,23.8283,149000.0
2013-03-08 12:50:00,28.08,28.1,28.0,28.0,107600.0,23.8198,23.8367,23.7519,23.7519,107600.0
2013-03-08 13:00:00,28.02,28.05,28.0,28.04,81600.0,23.7689,23.7943,23.7519,23.7859,81600.0
2013-03-08 13:10:00,28.03,28.1,28.03,28.08,71400.0,23.7774,23.8367,23.7774,23.8198,71400.0
2013-03-08 13:20:00,28.08,28.13,28.06,28.11,97800.0,23.8198,23.8622,23.8028,23.8452,97800.0
2013-03-08 13:30:00,28.11,28.13,28.09,28.11,90400.0,23.8452,23.8622,23.8283,23.8452,90400.0
2013-03-08 13:40:00,28.11,28.13,28.08,28.11,84000.0,23.8452,23.8622,23.8198,23.8452,84000.0
2013-03-08 13:50:00,28.1,28.11,28.04,28.04,69600.0,23.8367,23.8452,23.7859,23.7859,69600.0
2013-03-08 14:00:00,28.04,28.1,28.02,28.09,126600.0,23.7859,23.8367,23.7689,23.8283,126600.0
2013-03-08 14:10:00,28.1,28.1,28.04,28.09,122600.0,23.8367,23.8367,23.7859,23.8283,122600.0
2013-03-08 14:20:00,28.09,28.09,28.05,28.06,85600.0,23.8283,23.8283,23.7943,23.8028,85600.0
2013-03-08 14:30:00,28.05,28.06,28.0,28.02,82600.0,23.7943,23.8028,23.7519,23.7689,82600.0
2013-03-08 14:40:00,28.02,28.07,28.02,28.05,87200.0,23.7689,23.8113,23.7689,23.7943,87200.0
2013-03-08 14:50:00,28.05,28.07,28.04,28.06,64000.0,23.7943,23.8113,23.7859,23.8028,64000.0
2013-03-08 15:00:00,28.06,28.08,28.05,28.06,129400.0,23.8028,23.8198,23.7943,23.8028,129400.0
2013-03-08 15:10:00,28.06,28.08,27.63,28.03,98600.0,23.8028,23.8198,23.4381,23.7774,98600.0
2013-03-08 15:20:00,28.03,28.04,28.02,28.03,134400.0,23.7774,23.7859,23.7689,23.7774,134400.0
2013-03-08 15:30:00,28.03,28.09,28.03,28.08,188600.0,23.7774,23.8283,23.7774,23.8198,188600.0
2013-03-08 15:40:00,28.08,28.13,28.08,28.13,236600.0,23.8198,23.8622,23.8198,23.8622,236600.0
2013-03-08 15:50:00,28.13,28.14,28.08,28.1,472000.0,23.8622,23.8707,23.8198,23.8367,472000.0
2013-03-11 09:30:00,28.0,28.21,28.0,28.12,139200.0,23.7519,23.9301,23.7519,23.8537,139200.0
2013-03-11 09:40:00,28.13,28.16,28.03,28.04,73200.0,23.8622,23.8876,23.7774,23.7859,73200.0
2013-03-11 09:50:00,28.04,28.05,27.98,28.0,84600.0,23.7859,23.7943,23.735,23.7519,84600.0
2013-03-11 10:00:00,28.02,28.04,27.94,27.97,114200.0,23.7689,23.7859,23.701,23.7265,114200.0
2013-03-11 10:10:00,27.96,28.04,27.93,28.0,137000.0,23.718,23.7859,23.6925,23.7519,137000.0
2013-03-11 10:20:00,28.0,28.0,27.93,27.94,110200.0,23.7519,23.7519,23.6925,23.701,110200.0
2013-03-11 10:30:00,27.94,28.03,27.94,28.02,117400.0,23.701,23.7774,23.701,23.7689,117400.0
2013-03-11 10:40:00,28.02,28.04,27.99,28.03,54600.0,23.7689,23.7859,23.7434,23.7774,54600.0
2013-03-11 10:50:00,28.03,28.09,27.99,28.05,94200.0,23.7774,23.8283,23.7434,23.7943,94200.0
2013-03-11 11:00:00,28.04,28.07,28.01,28.05,76600.0,23.7859,23.8113,23.7604,23.7943,76600.0
2013-03-11 11:10:00,28.05,28.22,28.05,28.21,197400.0,23.7943,23.9385,23.7943,23.9301,197400.0
2013-03-11 11:20:00,28.21,28.28,28.21,28.28,129200.0,23.9301,23.9894,23.9301,23.9894,129200.0
2013-03-11 11:30:00,28.28,28.29,28.24,28.25,87400.0,23.9894,23.9979,23.9555,23.964,87400.0
2013-03-11 11:40:00,28.25,28.26,28.21,28.23,139800.0,23.964,23.9725,23.9301,23.947,139800.0
2013-03-11 11:50:00,28.23,28.24,28.13,28.14,147800.0,23.947,23.9555,23.8622,23.8707,147800.0
2013-03-11 12:00:00,28.14,28.17,28.11,28.14,62200.0,23.8707,23.8961,23.8452,23.8707,62200.0
2013-03-11 12:10:00,28.14,28.16,28.1,28.11,68000.0,23.8707,23.8876,23.8367,23.8452,68000.0
2013-03-11 12:20:00,28.11,28.12,28.1,28.11,44800.0,23.8452,23.8537,23.8367,23.8452,44800.0
2013-03-11 12:30:00,28.11,28.11,28.08,28.09,47800.0,23.8452,23.8452,23.8198,23.8283,47800.0
2013-03-11 12:40:00,28.08,28.11,28.08,28.1,33200.0,23.8198,23.8452,23.8198,23.8367,33200.0
2013-03-11 12:50:00,28.11,28.13,28.1,28.11,63000.0,23.8452,23.8622,23.8367,23.8452,63000.0
2013-03-11 13:00:00,28.11,28.11,28.09,28.11,95600.0,23.8452,23.8452,23.8283,23.8452,95600.0
2013-03-11 13:10:00,28.1,28.12,28.09,28.11,70000.0,23.8367,23.8537,23.8283,23.8452,70000.0
2013-03-11 13:20:00,28.11,28.13,28.11,28.11,39400.0,23.8452,23.8622,23.8452,23.8452,39400.0
2013-03-11 13:30:00,28.11,28.13,28.11,28.11,41000.0,23.8452,23.8622,23.8452,23.8452,41000.0
2013-03-11 13:40:00,28.1,28.11,28.06,28.07,68200.0,23.8367,23.8452,23.8028,23.8113,68200.0
2013-03-11 13:50:00,28.07,28.1,28.06,28.1,49000.0,23.8113,23.8367,23.8028,23.8367,49000.0
2013-03-11 14:00:00,28.09,28.1,28.06,28.07,69800.0,23.8283,23.8367,23.8028,23.8113,69800.0
2013-03-11 14:10:00,28.07,28.09,28.03,28.04,75400.0,23.8113,23.8283,23.7774,23.7859,75400.0
2013-03-11 14:20:00,28.03,28.08,28.03,28.07,62400.0,23.7774,23.8198,23.7774,23.8113,62400.0
2013-03-11 14:30:00,28.07,28.07,28.03,28.05,84800.0,23.8113,23.8113,23.7774,23.7943,84800.0
2013-03-11 14:40:00,28.05,28.09,28.05,28.07,77400.0,23.7943,23.8283,23.7943,23.8113,77400.0
2013-03-11 14:50:00,28.07,28.07,28.04,28.06,98800.0,23.8113,23.8113,23.7859,23.8028,98800.0
2013-03-11 15:00:00,28.07,28.07,28.05,28.05,56600.0,23.8113,23.8113,23.7943,23.7943,56600.0
2013-03-11 15:10:00,28.05,28.07,28.04,28.06,100800.0,23.7943,23.8113,23.7859,23.8028,100800.0
2013-03-11 15:20:00,28.05,28.08,28.05,28.06,57000.0,23.7943,23.8198,23.7943,23.8028,57000.0
2013-03-11 15:30:00,28.06,28.07,28.03,28.04,139800.0,23.8028,23.8113,23.7774,23.7859,139800.0
2013-03-11 15:40:00,28.05,28.08,28.04,28.07,107800.0,23.7943,23.8198,23.7859,23.8113,107800.0
2013-03-11 15:50:00,28.07,28.09,28.06,28.09,157800.0,23.8113,23.8283,23.8028,23.8283,157800.0
2013-03-12 09:30:00,28.13,28.25,28.09,28.14,77600.0,23.8622,23.964,23.8283,23.8707,77600.0
2013-03-12 09:40:00,28.15,28.16,28.07,28.07,70600.0,23.8792,23.8876,23.8113,23.8113,70600.0
2013-03-12 09:50:00,28.09,28.14,28.03,28.14,112400.0,23.8283,23.8707,23.7774,23.8707,112400.0
2013-03-12 10:00:00,28.14,28.17,28.06,28.11,83000.0,23.8707,23.8961,23.8028,23.8452,83000.0
2013-03-12 10:10:00,28.11,28.13,28.07,28.09,50200.0,23.8452,23.8622,23.8113,23.8283,50200.0
2013-03-12 10:20:00,28.09,28.15,28.09,28.13,54200.0,23.8283,23.8792,23.8283,23.8622,54200.0
2013-03-12 10:30:00,28.13,28.14,28.1,28.12,32000.0,23.8622,23.8707,23.8367,23.8537,32000.0
2013-03-12 10:40:00,28.11,28.19,28.11,28.13,67000.0,23.8452,23.9131,23.8452,23.8622,67000.0
2013-03-12 10:50:00,28.14,28.18,28.07,28.1,106400.0,23.8707,23.9046,23.8113,23.8367,106400.0
2013-03-12 11:00:00,28.11,28.11,27.98,27.99,92600.0,23.8452,23.8452,23.735,23.7434,92600.0
2013-03-12 11:10:00,27.99,28.06,27.98,28.02,71000.0,23.7434,23.8028,23.735,23.7689,71000.0
2013-03-12 11:20:00,28.02,28.04,28.0,28.0,63400.0,23.7689,23.7859,23.7519,23.7519,63400.0
2013-03-12 11:30:00,28.01,28.07,28.0,28.02,53400.0,23.7604,23.8113,23.7519,23.7689,53400.0
2013-03-12 11:40:00,28.0,28.04,27.98,27.99,55000.0,23.7519,23.7859,23.735,23.7434,55000.0
2013-03-12 11:50:00,28.0,28.04,27.99,28.02,28400.0,23.7519,23.7859,23.7434,23.7689,28400.0
2013-03-12 12:00:00,28.01,28.04,28.0,28.02,28600.0,23.7604,23.7859,23.7519,23.7689,28600.0
2013-03-12 12:10:00,28.03,28.07,28.02,28.06,25400.0,23.7774,23.8113,23.7689,23.8028,25400.0
2013-03-12 12:20:00,28.06,28.07,28.03,28.04,26600.0,23.8028,23.8113,23.7774,23.7859,26600.0
2013-03-12 12:30:00,28.04,28.08,28.03,28.08,27200.0,23.7859,23.8198,23.7774,23.8198,27200.0
2013-03-12 12:40:00,28.07,28.09,28.02,28.02,43400.0,23.8113,23.8283,23.7689,23.7689,43400.0
2013-03-12 12:50:00,28.03,28.08,28.02,28.06,24800.0,23.7774,23.8198,23.7689,23.8028,24800.0
2013-03-12 13:00:00,28.06,28.06,28.01,28.04,24200.0,23.8028,23.8028,23.7604,23.7859,24200.0
2013-03-12 13:10:00,28.03,28.03,27.99,28.0,136800.0,23.7774,23.7774,23.7434,23.7519,136800.0
2013-03-12 13:20:00,28.0,28.03,27.98,27.98,91600.0,23.7519,23.7774,23.735,23.735,91600.0
2013-03-12 13:30:00,27.99,28.0,27.93,27.96,83800.0,23.7434,23.7519,23.6925,23.718,83800.0
2013-03-12 13:40:00,27.96,27.99,27.92,27.92,41800.0,23.718,23.7434,23.6841,23.6841,41800.0
2013-03-12 13:50:00,27.93,27.95,27.89,27.9,29200.0,23.6925,23.7095,23.6586,23.6671,29200.0
2013-03-12 14:00:00,27.91,27.96,27.87,27.88,50400.0,23.6756,23.718,23.6416,23.6501,50400.0
2013-03-12 14:10:00,27.87,27.91,27.86,27.9,34000.0,23.6416,23.6756,23.6332,23.6671,34000.0
2013-03-12 14:20:00,27.9,27.92,27.89,27.92,39000.0,23.6671,23.6841,23.6586,23.6841,39000.0
2013-03-12 14:30:00,27.93,27.93,27.88,27.91,37200.0,23.6925,23.6925,23.6501,23.6756,37200.0
2013-03-12 14:40:00,27.91,27.93,27.9,27.92,82400.0,23.6756,23.6925,23.6671,23.6841,82400.0
2013-03-12 14:50:00,27.92,27.93,27.9,27.9,39200.0,23.6841,23.6925,23.6671,23.6671,39200.0
2013-03-12 15:00:00,27.91,27.93,27.9,27.92,75200.0,23.6756,23.6925,23.6671,23.6841,75200.0
2013-03-12 15:10:00,27.92,27.93,27.89,27.92,70800.0,23.6841,23.6925,23.6586,23.6841,70800.0
2013-03-12 15:20:00,27.92,27.95,27.91,27.95,62400.0,23.6841,23.7095,23.6756,23.7095,62400.0
2013-03-12 15:30:00,27.95,27.97,27.92,27.97,189200.0,23.7095,23.7265,23.6841,23.7265,189200.0
2013-03-12 15:40:00,27.97,27.98,27.92,27.92,103600.0,23.7265,23.735,23.6841,23.6841,103600.0
2013-03-12 15:50:00,27.92,27.95,27.92,27.95,154400.0,23.6841,23.7095,23.6841,23.7095,154400.0
2013-03-13 09:30:00,28.05,28.15,27.92,27.92,215200.0,23.7943,23.8792,23.6841,23.6841,215200.0
2013-03-13 09:40:00,27.93,27.93,27.86,27.86,118000.0,23.6925,23.6925,23.6332,23.6332,118000.0
2013-03-13 09:50:00,27.86,27.86,27.74,27.81,112400.0,23.6332,23.6332,23.5314,23.5907,112400.0
2013-03-13 10:00:00,27.81,27.83,27.75,27.78,73200.0,23.5907,23.6077,23.5398,23.5653,73200.0
2013-03-13 10:10:00,27.79,27.85,27.79,27.84,136200.0,23.5738,23.6247,23.5738,23.6162,136200.0
2013-03-13 10:20:00,27.83,27.87,27.83,27.86,132600.0,23.6077,23.6416,23.6077,23.6332,132600.0
2013-03-13 10:30:00,27.86,27.91,27.82,27.86,205400.0,23.6332,23.6756,23.5992,23.6332,205400.0
2013-03-13 10:40:00,27.86,27.86,27.78,27.82,128400.0,23.6332,23.6332,23.5653,23.5992,128400.0
2013-03-13 10:50:00,27.82,27.85,27.77,27.79,126000.0,23.5992,23.6247,23.5568,23.5738,126000.0
2013-03-13 11:00:00,27.8,27.81,27.75,27.78,75400.0,23.5823,23.5907,23.5398,23.5653,75400.0
2013-03-13 11:10:00,27.78,27.81,27.77,27.77,80400.0,23.5653,23.5907,23.5568,23.5568,80400.0
2013-03-13 11:20:00,27.77,27.78,27.7,27.72,161600.0,23.5568,23.5653,23.4974,23.5144,161600.0
2013-03-13 11:30:00,27.72,27.77,27.72,27.75,141000.0,23.5144,23.5568,23.5144,23.5398,141000.0
2013-03-13 11:40:00,27.74,27.75,27.73,27.74,140800.0,23.5314,23.5398,23.5229,23.5314,140800.0
2013-03-13 11:50:00,27.74,27.77,27.74,27.75,98200.0,23.5314,23.5568,23.5314,23.5398,98200.0
2013-03-13 12:00:00,27.75,27.77,27.68,27.68,99400.0,23.5398,23.5568,23.4805,23.4805,99400.0
2013-03-13 12:10:00,27.68,27.7,27.66,27.7,105200.0,23.4805,23.4974,23.4635,23.4974,105200.0
2013-03-13 12:20:00,27.7,27.73,27.67,27.73,89000.0,23.4974,23.5229,23.472,23.5229,89000.0
2013-03-13 12:30:00,27.73,27.73,27.68,27.7,164200.0,23.5229,23.5229,23.4805,23.4974,164200.0
2013-03-13 12:40:00,27.71,27.73,27.64,27.65,114800.0,23.5059,23.5229,23.4465,23.455,114800.0
2013-03-13 12:50:00,27.64,27.75,27.64,27.67,134400.0,23.4465,23.5398,23.4465,23.472,134400.0
2013-03-13 13:00:00,27.66,27.68,27.63,27.64,131800.0,23.4635,23.4805,23.4381,23.4465,131800.0
2013-03-13 13:10:00,27.64,27.73,27.63,27.71,144000.0,23.4465,23.5229,23.4381,23.5059,144000.0
2013-03-13 13:20:00,27.71,27.72,27.69,27.7,363200.0,23.5059,23.5144,23.489,23.4974,363200.0
2013-03-13 13:30:00,27.7,27.7,27.69,27.7,127800.0,23.4974,23.4974,23.489,23.4974,127800.0
2013-03-13 13:40:00,27.7,27.7,27.67,27.7,153200.0,23.4974,23.4974,23.472,23.4974,153200.0
2013-03-13 13:50:00,27.7,27.71,27.66,27.7,123400.0,23.4974,23.5059,23.4635,23.4974,123400.0
2013-03-13 14:00:00,27.7,27.71,27.66,27.66,139200.0,23.4974,23.5059,23.4635,23.4635,139200.0
2013-03-13 14:10:00,27.66,27.67,27.61,27.61,152200.0,23.4635,23.472,23.4211,23.4211,152200.0
2013-03-13 14:20:00,27.61,27.61,27.56,27.58,333600.0,23.4211,23.4211,23.3787,23.3956,333600.0
2013-03-13 14:30:00,27.58,27.65,27.58,27.64,171000.0,23.3956,23.455,23.3956,23.4465,171000.0
2013-03-13 14:40:00,27.64,27.65,27.61,27.65,190600.0,23.4465,23.455,23.4211,23.455,190600.0
2013-03-13 14:50:00,27.65,27.68,27.64,27.67,194600.0,23.455,23.4805,23.4465,23.472,194600.0
2013-03-13 15:00:00,27.66,27.68,27.65,27.66,178400.0,23.4635,23.4805,23.455,23.4635,178400.0
2013-03-13 15:10:00,27.66,27.7,27.65,27.67,119400.0,23.4635,23.4974,23.455,23.472,119400.0
2013-03-13 15:20:00,27.67,27.68,27.65,27.66,144600.0,23.472,23.4805,23.455,23.4635,144600.0
2013-03-13 15:30:00,27.65,27.68,27.65,27.66,165200.0,23.455,23.4805,23.455,23.4635,165200.0
2013-03-13 15:40:00,27.66,27.67,27.64,27.65,220000.0,23.4635,23.472,23.4465,23.455,220000.0
2013-03-13 15:50:00,27.65,27.68,27.64,27.65,667600.0,23.455,23.4805,23.4465,23.455,667600.0
2013-03-14 09:30:00,27.74,27.84,27.68,27.83,177800.0,23.5314,23.6162,23.4805,23.6077,177800.0
2013-03-14 09:40:00,27.83,28.1,27.83,28.09,320400.0,23.6077,23.8367,23.6077,23.8283,320400.0
2013-03-14 09:50:00,28.1,28.15,28.03,28.05,274000.0,23.8367,23.8792,23.7774,23.7943,274000.0
2013-03-14 10:00:00,28.05,28.09,27.96,27.97,98400.0,23.7943,23.8283,23.718,23.7265,98400.0
2013-03-14 10:10:00,27.97,28.0,27.93,28.0,143200.0,23.7265,23.7519,23.6925,23.7519,143200.0
2013-03-14 10:20:00,28.0,28.0,27.97,27.99,68400.0,23.7519,23.7519,23.7265,23.7434,68400.0
2013-03-14 10:30:00,27.99,28.0,27.99,28.0,74800.0,23.7434,23.7519,23.7434,23.7519,74800.0
2013-03-14 10:40:00,28.0,28.01,27.99,28.0,96400.0,23.7519,23.7604,23.7434,23.7519,96400.0
2013-03-14 10:50:00,28.0,28.0,27.99,28.0,55800.0,23.7519,23.7519,23.7434,23.7519,55800.0
2013-03-14 11:00:00,28.0,28.0,27.99,28.0,86000.0,23.7519,23.7519,23.7434,23.7519,86000.0
2013-03-14 11:10:00,28.0,28.04,28.0,28.01,104200.0,23.7519,23.7859,23.7519,23.7604,104200.0
2013-03-14 11:20:00,28.02,28.05,28.0,28.04,86400.0,23.7689,23.7943,23.7519,23.7859,86400.0
2013-03-14 11:30:00,28.04,28.07,28.0,28.04,89000.0,23.7859,23.8113,23.7519,23.7859,89000.0
2013-03-14 11:40:00,28.04,28.1,28.02,28.09,95600.0,23.7859,23.8367,23.7689,23.8283,95600.0
2013-03-14 11:50:00,28.09,28.13,28.08,28.08,200800.0,23.8283,23.8622,23.8198,23.8198,200800.0
2013-03-14 12:00:00,28.09,28.09,28.05,28.08,57400.0,23.8283,23.8283,23.7943,23.8198,57400.0
2013-03-14 12:10:00,28.09,28.09,28.07,28.07,42200.0,23.8283,23.8283,23.8113,23.8113,42200.0
2013-03-14 12:20:00,28.08,28.09,28.06,28.08,67600.0,23.8198,23.8283,23.8028,23.8198,67600.0
2013-03-14 12:30:00,28.08,28.09,28.04,28.06,58400.0,23.8198,23.8283,23.7859,23.8028,58400.0
2013-03-14 12:40:00,28.05,28.08,28.03,28.03,52000.0,23.7943,23.8198,23.7774,23.7774,52000.0
2013-03-14 12:50:00,28.04,28.06,28.04,28.05,36400.0,23.7859,23.8028,23.7859,23.7943,36400.0
2013-03-14 13:00:00,28.05,28.06,28.02,28.02,56600.0,23.7943,23.8028,23.7689,23.7689,56600.0
2013-03-14 13:10:00,28.03,28.03,28.01,28.02,32200.0,23.7774,23.7774,23.7604,23.7689,32200.0
2013-03-14 13:20:00,28.02,28.03,28.0,28.0,36400.0,23.7689,23.7774,23.7519,23.7519,36400.0
2013-03-14 13:30:00,28.0,28.02,27.97,28.02,49800.0,23.7519,23.7689,23.7265,23.7689,49800.0
2013-03-14 13:40:00,28.01,28.02,27.97,28.02,67000.0,23.7604,23.7689,23.7265,23.7689,67000.0
2013-03-14 13:50:00,28.02,28.02,27.98,28.02,58800.0,23.7689,23.7689,23.735,23.7689,58800.0
2013-03-14 14:00:00,28.02,28.03,28.02,28.03,42400.0,23.7689,23.7774,23.7689,23.7774,42400.0
2013-03-14 14:10:00,28.03,28.03,27.98,27.99,58000.0,23.7774,23.7774,23.735,23.7434,58000.0
2013-03-14 14:20:00,27.99,28.01,27.99,28.0,44400.0,23.7434,23.7604,23.7434,23.7519,44400.0
2013-03-14 14:30:00,28.0,28.03,28.0,28.02,78600.0,23.7519,23.7774,23.7519,23.7689,78600.0
2013-03-14 14:40:00,28.02,28.03,28.02,28.03,38000.0,23.7689,23.7774,23.7689,23.7774,38000.0
2013-03-14 14:50:00,28.03,28.03,28.0,28.02,72000.0,23.7774,23.7774,23.7519,23.7689,72000.0
2013-03-14 15:00:00,28.02,28.02,27.99,27.99,90800.0,23.7689,23.7689,23.7434,23.7434,90800.0
2013-03-14 15:10:00,28.0,28.0,27.96,27.96,93400.0,23.7519,23.7519,23.718,23.718,93400.0
2013-03-14 15:20:00,27.97,28.0,27.94,27.95,159200.0,23.7265,23.7519,23.701,23.7095,159200.0
2013-03-14 15:30:00,27.95,27.97,27.95,27.97,102400.0,23.7095,23.7265,23.7095,23.7265,102400.0
2013-03-14 15:40:00,27.97,27.97,27.95,27.95,112400.0,23.7265,23.7265,23.7095,23.7095,112400.0
2013-03-14 15:50:00,27.95,27.96,27.92,27.94,358200.0,23.7095,23.718,23.6841,23.701,358200.0
2013-03-15 09:30:00,27.89,28.07,27.82,28.04,1185800.0,23.6586,23.8113,23.5992,23.7859,1185800.0
2013-03-15 09:40:00,28.05,28.17,28.04,28.16,162200.0,23.7943,23.8961,23.7859,23.8876,162200.0
2013-03-15 09:50:00,28.16,28.18,28.11,28.11,366800.0,23.8876,23.9046,23.8452,23.8452,366800.0
2013-03-15 10:00:00,28.11,28.13,28.03,28.08,169000.0,23.8452,23.8622,23.7774,23.8198,169000.0
2013-03-15 10:10:00,28.08,28.14,28.08,28.13,108000.0,23.8198,23.8707,23.8198,23.8622,108000.0
2013-03-15 10:20:00,28.14,28.18,28.13,28.16,72600.0,23.8707,23.9046,23.8622,23.8876,72600.0
2013-03-15 10:30:00,28.17,28.17,28.12,28.13,80000.0,23.8961,23.8961,23.8537,23.8622,80000.0
2013-03-15 10:40:00,28.14,28.2,28.11,28.16,81400.0,23.8707,23.9216,23.8452,23.8876,81400.0
2013-03-15 10:50:00,28.16,28.21,28.16,28.21,48200.0,23.8876,23.9301,23.8876,23.9301,48200.0
2013-03-15 11:00:00,28.2,28.29,28.2,28.26,81200.0,23.9216,23.9979,23.9216,23.9725,81200.0
2013-03-15 11:10:00,28.26,28.32,28.24,28.31,67000.0,23.9725,24.0234,23.9555,24.0149,67000.0
2013-03-15 11:20:00,28.31,28.35,28.29,28.35,71800.0,24.0149,24.0488,23.9979,24.0488,71800.0
2013-03-15 11:30:00,28.35,28.36,28.32,28.33,89400.0,24.0488,24.0573,24.0234,24.0319,89400.0
2013-03-15 11:40:00,28.32,28.33,28.31,28.32,67600.0,24.0234,24.0319,24.0149,24.0234,67600.0
2013-03-15 11:50:00,28.31,28.35,28.31,28.34,90600.0,24.0149,24.0488,24.0149,24.0403,90600.0
2013-03-15 12:00:00,28.34,28.35,28.31,28.33,87400.0,24.0403,24.0488,24.0149,24.0319,87400.0
2013-03-15 12:10:00,28.33,28.35,28.31,28.34,87400.0,24.0319,24.0488,24.0149,24.0403,87400.0
2013-03-15 12:20:00,28.34,28.36,28.33,28.35,47800.0,24.0403,24.0573,24.0319,24.0488,47800.0
2013-03-15 12:30:00,28.35,28.35,28.34,28.34,68800.0,24.0488,24.0488,24.0403,24.0403,68800.0
2013-03-15 12:40:00,28.35,28.39,28.34,28.39,63000.0,24.0488,24.0827,24.0403,24.0827,63000.0
2013-03-15 12:50:00,28.38,28.38,28.33,28.34,68800.0,24.0743,24.0743,24.0319,24.0403,68800.0
2013-03-15 13:00:00,28.34,28.36,28.31,28.31,40200.0,24.0403,24.0573,24.0149,24.0149,40200.0
2013-03-15 13:10:00,28.31,28.31,28.22,28.23,47400.0,24.0149,24.0149,23.9385,23.947,47400.0
2013-03-15 13:20:00,28.22,28.23,28.18,28.18,42600.0,23.9385,23.947,23.9046,23.9046,42600.0
2013-03-15 13:30:00,28.19,28.27,28.18,28.27,102000.0,23.9131,23.981,23.9046,23.981,102000.0
2013-03-15 13:40:00,28.26,28.29,28.26,28.29,164800.0,23.9725,23.9979,23.9725,23.9979,164800.0
2013-03-15 13:50:00,28.29,28.3,28.26,28.26,57400.0,23.9979,24.0064,23.9725,23.9725,57400.0
2013-03-15 14:00:00,28.25,28.25,28.16,28.17,47800.0,23.964,23.964,23.8876,23.8961,47800.0
2013-03-15 14:10:00,28.17,28.18,28.11,28.11,69600.0,23.8961,23.9046,23.8452,23.8452,69600.0
2013-03-15 14:20:00,28.12,28.15,28.1,28.15,82800.0,23.8537,23.8792,23.8367,23.8792,82800.0
2013-03-15 14:30:00,28.15,28.16,28.11,28.11,55200.0,23.8792,23.8876,23.8452,23.8452,55200.0
2013-03-15 14:40:00,28.11,28.11,28.09,28.11,96200.0,23.8452,23.8452,23.8283,23.8452,96200.0
2013-03-15 14:50:00,28.11,28.14,28.1,28.13,80800.0,23.8452,23.8707,23.8367,23.8622,80800.0
2013-03-15 15:00:00,28.13,28.22,28.13,28.22,110800.0,23.8622,23.9385,23.8622,23.9385,110800.0
2013-03-15 15:10:00,28.22,28.22,28.18,28.21,117800.0,23.9385,23.9385,23.9046,23.9301,117800.0
2013-03-15 15:20:00,28.2,28.2,28.16,28.2,136600.0,23.9216,23.9216,23.8876,23.9216,136600.0
2013-03-15 15:30:00,28.2,28.2,28.16,28.18,97200.0,23.9216,23.9216,23.8876,23.9046,97200.0
2013-03-15 15:40:00,28.18,28.19,28.16,28.18,152800.0,23.9046,23.9131,23.8876,23.9046,152800.0
2013-03-15 15:50:00,28.18,28.18,28.13,28.14,262400.0,23.9046,23.9046,23.8622,23.8707,262400.0
2013-03-18 09:30:00,27.78,27.93,27.73,27.8,408000.0,23.5653,23.6925,23.5229,23.5823,408000.0
2013-03-18 09:40:00,27.81,27.82,27.74,27.74,151600.0,23.5907,23.5992,23.5314,23.5314,151600.0
2013-03-18 09:50:00,27.74,27.88,27.71,27.84,182200.0,23.5314,23.6501,23.5059,23.6162,182200.0
2013-03-18 10:00:00,27.83,27.91,27.81,27.89,216400.0,23.6077,23.6756,23.5907,23.6586,216400.0
2013-03-18 10:10:00,27.89,27.9,27.84,27.86,139600.0,23.6586,23.6671,23.6162,23.6332,139600.0
2013-03-18 10:20:00,27.85,27.94,27.85,27.92,123800.0,23.6247,23.701,23.6247,23.6841,123800.0
2013-03-18 10:30:00,27.92,28.03,27.92,27.98,121200.0,23.6841,23.7774,23.6841,23.735,121200.0
2013-03-18 10:40:00,27.98,27.99,27.93,27.95,81000.0,23.735,23.7434,23.6925,23.7095,81000.0
2013-03-18 10:50:00,27.96,28.02,27.95,27.97,131000.0,23.718,23.7689,23.7095,23.7265,131000.0
2013-03-18 11:00:00,27.97,27.99,27.95,27.96,128600.0,23.7265,23.7434,23.7095,23.718,128600.0
2013-03-18 11:10:00,27.96,27.98,27.95,27.98,113000.0,23.718,23.735,23.7095,23.735,113000.0
2013-03-18 11:20:00,27.98,28.03,27.97,28.03,127800.0,23.735,23.7774,23.7265,23.7774,127800.0
2013-03-18 11:30:00,28.03,28.06,27.99,28.04,123600.0,23.7774,23.8028,23.7434,23.7859,123600.0
2013-03-18 11:40:00,28.04,28.07,28.0,28.07,80800.0,23.7859,23.8113,23.7519,23.8113,80800.0
2013-03-18 11:50:00,28.07,28.11,28.06,28.11,54400.0,23.8113,23.8452,23.8028,23.8452,54400.0
2013-03-18 12:00:00,28.11,28.13,28.08,28.1,46200.0,23.8452,23.8622,23.8198,23.8367,46200.0
2013-03-18 12:10:00,28.1,28.11,28.02,28.03,77200.0,23.8367,23.8452,23.7689,23.7774,77200.0
2013-03-18 12:20:00,28.03,28.07,28.03,28.04,59200.0,23.7774,23.8113,23.7774,23.7859,59200.0
2013-03-18 12:30:00,28.03,28.08,28.02,28.04,82600.0,23.7774,23.8198,23.7689,23.7859,82600.0
2013-03-18 12:40:00,28.03,28.04,28.0,28.0,59400.0,23.7774,23.7859,23.7519,23.7519,59400.0
2013-03-18 12:50:00,28.0,28.03,27.99,28.0,108200.0,23.7519,23.7774,23.7434,23.7519,108200.0
2013-03-18 13:00:00,28.0,28.02,27.95,28.01,134600.0,23.7519,23.7689,23.7095,23.7604,134600.0
2013-03-18 13:10:00,28.02,28.04,28.0,28.0,78400.0,23.7689,23.7859,23.7519,23.7519,78400.0
2013-03-18 13:20:00,27.99,28.03,27.99,28.01,113000.0,23.7434,23.7774,23.7434,23.7604,113000.0
2013-03-18 13:30:00,28.02,28.03,27.99,28.0,97800.0,23.7689,23.7774,23.7434,23.7519,97800.0
2013-03-18 13:40:00,28.0,28.0,27.98,27.99,74200.0,23.7519,23.7519,23.735,23.7434,74200.0
2013-03-18 13:50:00,27.99,28.03,27.99,28.01,117800.0,23.7434,23.7774,23.7434,23.7604,117800.0
2013-03-18 14:00:00,28.01,28.03,28.0,28.02,74000.0,23.7604,23.7774,23.7519,23.7689,74000.0
2013-03-18 14:10:00,28.02,28.05,28.0,28.04,77400.0,23.7689,23.7943,23.7519,23.7859,77400.0
2013-03-18 14:20:00,28.03,28.05,28.02,28.04,57000.0,23.7774,23.7943,23.7689,23.7859,57000.0
2013-03-18 14:30:00,28.04,28.06,28.0,28.03,68400.0,23.7859,23.8028,23.7519,23.7774,68400.0
2013-03-18 14:40:00,28.02,28.05,28.01,28.02,60400.0,23.7689,23.7943,23.7604,23.7689,60400.0
2013-03-18 14:50:00,28.01,28.02,27.98,27.98,116600.0,23.7604,23.7689,23.735,23.735,116600.0
2013-03-18 15:00:00,27.98,28.0,27.98,27.99,82400.0,23.735,23.7519,23.735,23.7434,82400.0
2013-03-18 15:10:00,27.98,28.0,27.96,27.97,136400.0,23.735,23.7519,23.718,23.7265,136400.0
2013-03-18 15:20:00,27.97,28.0,27.95,27.97,156200.0,23.7265,23.7519,23.7095,23.7265,156200.0
2013-03-18 15:30:00,27.97,27.97,27.94,27.96,195400.0,23.7265,23.7265,23.701,23.718,195400.0
2013-03-18 15:40:00,27.95,27.98,27.93,27.96,195200.0,23.7095,23.735,23.6925,23.718,195200.0
2013-03-18 15:50:00,27.96,28.02,27.96,28.02,388000.0,23.718,23.7689,23.718,23.7689,388000.0
2013-03-19 09:30:00,27.99,28.03,27.88,27.91,301000.0,23.7434,23.7774,23.6501,23.6756,301000.0
2013-03-19 09:40:00,27.91,28.0,27.88,27.97,175000.0,23.6756,23.7519,23.6501,23.7265,175000.0
2013-03-19 09:50:00,27.98,28.05,27.97,28.0,77000.0,23.735,23.7943,23.7265,23.7519,77000.0
2013-03-19 10:00:00,27.99,28.0,27.93,27.96,269200.0,23.7434,23.7519,23.6925,23.718,269200.0
2013-03-19 10:10:00,27.97,28.0,27.96,27.99,203400.0,23.7265,23.7519,23.718,23.7434,203400.0
2013-03-19 10:20:00,27.99,28.02,27.86,27.97,170400.0,23.7434,23.7689,23.6332,23.7265,170400.0
2013-03-19 10:30:00,27.97,27.98,27.93,27.98,230800.0,23.7265,23.735,23.6925,23.735,230800.0
2013-03-19 10:40:00,27.98,27.99,27.83,27.84,243800.0,23.735,23.7434,23.6077,23.6162,243800.0
2013-03-19 10:50:00,27.84,27.88,27.84,27.88,152800.0,23.6162,23.6501,23.6162,23.6501,152800.0
2013-03-19 11:00:00,27.87,27.89,27.85,27.88,91000.0,23.6416,23.6586,23.6247,23.6501,91000.0
2013-03-19 11:10:00,27.88,27.89,27.86,27.88,121400.0,23.6501,23.6586,23.6332,23.6501,121400.0
2013-03-19 11:20:00,27.87,27.91,27.86,27.91,46000.0,23.6416,23.6756,23.6332,23.6756,46000.0
2013-03-19 11:30:00,27.9,27.92,27.88,27.88,55600.0,23.6671,23.6841,23.6501,23.6501,55600.0
2013-03-19 11:40:00,27.88,27.9,27.86,27.88,92600.0,23.6501,23.6671,23.6332,23.6501,92600.0
2013-03-19 11:50:00,27.88,27.88,27.75,27.76,211800.0,23.6501,23.6501,23.5398,23.5483,211800.0
2013-03-19 12:00:00,27.77,27.78,27.75,27.77,86800.0,23.5568,23.5653,23.5398,23.5568,86800.0
2013-03-19 12:10:00,27.77,27.81,27.75,27.76,203400.0,23.5568,23.5907,23.5398,23.5483,203400.0
2013-03-19 12:20:00,27.76,27.77,27.74,27.75,99600.0,23.5483,23.5568,23.5314,23.5398,99600.0
2013-03-19 12:30:00,27.75,27.75,27.73,27.74,55200.0,23.5398,23.5398,23.5229,23.5314,55200.0
2013-03-19 12:40:00,27.74,27.74,27.72,27.73,88400.0,23.5314,23.5314,23.5144,23.5229,88400.0
2013-03-19 12:50:00,27.73,27.73,27.71,27.71,74600.0,23.5229,23.5229,23.5059,23.5059,74600.0
2013-03-19 13:00:00,27.72,27.74,27.71,27.72,66600.0,23.5144,23.5314,23.5059,23.5144,66600.0
2013-03-19 13:10:00,27.72,27.73,27.67,27.67,117800.0,23.5144,23.5229,23.472,23.472,117800.0
2013-03-19 13:20:00,27.67,27.67,27.61,27.63,162000.0,23.472,23.472,23.4211,23.4381,162000.0
2013-03-19 13:30:00,27.63,27.64,27.56,27.58,136400.0,23.4381,23.4465,23.3787,23.3956,136400.0
2013-03-19 13:40:00,27.58,27.58,27.54,27.56,143600.0,23.3956,23.3956,23.3617,23.3787,143600.0
2013-03-19 13:50:00,27.55,27.6,27.54,27.57,144800.0,23.3702,23.4126,23.3617,23.3872,144800.0
2013-03-19 14:00:00,27.57,27.66,27.57,27.65,94800.0,23.3872,23.4635,23.3872,23.455,94800.0
2013-03-19 14:10:00,27.65,27.67,27.61,27.61,109000.0,23.455,23.472,23.4211,23.4211,109000.0
2013-03-19 14:20:00,27.61,27.66,27.61,27.64,73600.0,23.4211,23.4635,23.4211,23.4465,73600.0
2013-03-19 14:30:00,27.64,27.68,27.64,27.67,74200.0,23.4465,23.4805,23.4465,23.472,74200.0
2013-03-19 14:40:00,27.67,27.67,27.63,27.63,91400.0,23.472,23.472,23.4381,23.4381,91400.0
2013-03-19 14:50:00,27.63,27.68,27.63,27.67,115800.0,23.4381,23.4805,23.4381,23.472,115800.0
2013-03-19 15:00:00,27.67,27.7,27.67,27.68,138600.0,23.472,23.4974,23.472,23.4805,138600.0
2013-03-19 15:10:00,27.67,27.75,27.67,27.73,261800.0,23.472,23.5398,23.472,23.5229,261800.0
2013-03-19 15:20:00,27.73,27.73,27.68,27.7,144200.0,23.5229,23.5229,23.4805,23.4974,144200.0
2013-03-19 15:30:00,27.7,27.71,27.68,27.71,137400.0,23.4974,23.5059,23.4805,23.5059,137400.0
2013-03-19 15:40:00,27.71,27.74,27.7,27.71,161800.0,23.5059,23.5314,23.4974,23.5059,161800.0
2013-03-19 15:50:00,27.72,27.76,27.72,27.74,360200.0,23.5144,23.5483,23.5144,23.5314,360200.0
2013-03-20 09:30:00,27.93,28.05,27.91,27.96,88800.0,23.6925,23.7943,23.6756,23.718,88800.0
2013-03-20 09:40:00,27.96,27.96,27.75,27.84,84600.0,23.718,23.718,23.5398,23.6162,84600.0
2013-03-20 09:50:00,27.86,27.91,27.86,27.9,36200.0,23.6332,23.6756,23.6332,23.6671,36200.0
2013-03-20 10:00:00,27.9,27.94,27.89,27.93,69600.0,23.6671,23.701,23.6586,23.6925,69600.0
2013-03-20 10:10:00,27.93,27.95,27.88,27.9,82000.0,23.6925,23.7095,23.6501,23.6671,82000.0
2013-03-20 10:20:00,27.9,27.9,27.8,27.82,51600.0,23.6671,23.6671,23.5823,23.5992,51600.0
2013-03-20 10:30:00,27.81,27.83,27.71,27.72,95800.0,23.5907,23.6077,23.5059,23.5144,95800.0
2013-03-20 10:40:00,27.72,27.77,27.72,27.75,48600.0,23.5144,23.5568,23.5144,23.5398,48600.0
2013-03-20 10:50:00,27.75,27.8,27.75,27.78,71800.0,23.5398,23.5823,23.5398,23.5653,71800.0
2013-03-20 11:00:00,27.78,27.83,27.75,27.83,92400.0,23.5653,23.6077,23.5398,23.6077,92400.0
2013-03-20 11:10:00,27.83,27.85,27.75,27.77,74400.0,23.6077,23.6247,23.5398,23.5568,74400.0
2013-03-20 11:20:00,27.78,27.86,27.78,27.84,27800.0,23.5653,23.6332,23.5653,23.6162,27800.0
2013-03-20 11:30:00,27.85,27.9,27.83,27.9,23800.0,23.6247,23.6671,23.6077,23.6671,23800.0
2013-03-20 11:40:00,27.9,27.9,27.83,27.88,50000.0,23.6671,23.6671,23.6077,23.6501,50000.0
2013-03-20 11:50:00,27.88,27.91,27.86,27.86,27800.0,23.6501,23.6756,23.6332,23.6332,27800.0
2013-03-20 12:00:00,27.86,27.88,27.83,27.83,24400.0,23.6332,23.6501,23.6077,23.6077,24400.0
2013-03-20 12:10:00,27.84,27.88,27.83,27.86,54600.0,23.6162,23.6501,23.6077,23.6332,54600.0
2013-03-20 12:20:00,27.86,27.86,27.84,27.86,43600.0,23.6332,23.6332,23.6162,23.6332,43600.0
2013-03-20 12:30:00,27.86,27.86,27.83,27.84,23200.0,23.6332,23.6332,23.6077,23.6162,23200.0
2013-03-20 12:40:00,27.83,27.88,27.83,27.86,34200.0,23.6077,23.6501,23.6077,23.6332,34200.0
2013-03-20 12:50:00,27.86,27.86,27.8,27.81,65400.0,23.6332,23.6332,23.5823,23.5907,65400.0
2013-03-20 13:00:00,27.8,27.81,27.76,27.78,50800.0,23.5823,23.5907,23.5483,23.5653,50800.0
2013-03-20 13:10:00,27.77,27.78,27.75,27.77,34400.0,23.5568,23.5653,23.5398,23.5568,34400.0
2013-03-20 13:20:00,27.76,27.79,27.75,27.76,38400.0,23.5483,23.5738,23.5398,23.5483,38400.0
2013-03-20 13:30:00,27.76,27.79,27.75,27.77,83400.0,23.5483,23.5738,23.5398,23.5568,83400.0
2013-03-20 13:40:00,27.77,27.8,27.77,27.78,92400.0,23.5568,23.5823,23.5568,23.5653,92400.0
2013-03-20 13:50:00,27.78,27.79,27.76,27.76,84000.0,23.5653,23.5738,23.5483,23.5483,84000.0
2013-03-20 14:00:00,27.76,27.86,27.75,27.85,113600.0,23.5483,23.6332,23.5398,23.6247,113600.0
2013-03-20 14:10:00,27.85,27.9,27.8,27.88,94200.0,23.6247,23.6671,23.5823,23.6501,94200.0
2013-03-20 14:20:00,27.88,27.95,27.86,27.91,150600.0,23.6501,23.7095,23.6332,23.6756,150600.0
2013-03-20 14:30:00,27.92,27.95,27.9,27.94,99800.0,23.6841,23.7095,23.6671,23.701,99800.0
2013-03-20 14:40:00,27.93,27.99,27.92,27.99,82200.0,23.6925,23.7434,23.6841,23.7434,82200.0
2013-03-20 14:50:00,27.99,28.04,27.99,28.02,116000.0,23.7434,23.7859,23.7434,23.7689,116000.0
2013-03-20 15:00:00,28.03,28.06,28.0,28.03,188200.0,23.7774,23.8028,23.7519,23.7774,188200.0
2013-03-20 15:10:00,28.03,28.07,28.02,28.03,133400.0,23.7774,23.8113,23.7689,23.7774,133400.0
2013-03-20 15:20:00,28.03,28.04,28.0,28.03,137000.0,23.7774,23.7859,23.7519,23.7774,137000.0
2013-03-20 15:30:00,28.02,28.1,28.02,28.09,166600.0,23.7689,23.8367,23.7689,23.8283,166600.0
2013-03-20 15:40:00,28.09,28.12,28.06,28.09,195200.0,23.8283,23.8537,23.8028,23.8283,195200.0
2013-03-20 15:50:00,28.08,28.11,28.01,28.09,516000.0,23.8198,23.8452,23.7604,23.8283,516000.0
2013-03-21 09:30:00,28.14,28.14,27.78,28.04,164400.0,23.8707,23.8707,23.5653,23.7859,164400.0
2013-03-21 09:40:00,28.0,28.39,28.0,28.36,199400.0,23.7519,24.0827,23.7519,24.0573,199400.0
2013-03-21 09:50:00,28.36,28.41,28.11,28.21,157200.0,24.0573,24.0997,23.8452,23.9301,157200.0
2013-03-21 10:00:00,28.21,28.28,28.08,28.25,148200.0,23.9301,23.9894,23.8198,23.964,148200.0
2013-03-21 10:10:00,28.25,28.25,28.03,28.05,191800.0,23.964,23.964,23.7774,23.7943,191800.0
2013-03-21 10:20:00,28.04,28.13,28.03,28.11,114400.0,23.7859,23.8622,23.7774,23.8452,114400.0
2013-03-21 10:30:00,28.11,28.25,28.09,28.19,118000.0,23.8452,23.964,23.8283,23.9131,118000.0
2013-03-21 10:40:00,28.19,28.28,28.19,28.22,97000.0,23.9131,23.9894,23.9131,23.9385,97000.0
2013-03-21 10:50:00,28.22,28.25,28.13,28.23,243800.0,23.9385,23.964,23.8622,23.947,243800.0
2013-03-21 11:00:00,28.23,28.28,28.17,28.24,118600.0,23.947,23.9894,23.8961,23.9555,118600.0
2013-03-21 11:10:00,28.23,28.47,28.23,28.36,254600.0,23.947,24.1506,23.947,24.0573,254600.0
2013-03-21 11:20:00,28.36,28.72,28.35,28.7,401800.0,24.0573,24.3627,24.0488,24.3457,401800.0
2013-03-21 11:30:00,28.7,28.78,28.63,28.73,312200.0,24.3457,24.4136,24.2863,24.3712,312200.0
2013-03-21 11:40:00,28.74,28.82,28.68,28.73,175600.0,24.3796,24.4475,24.3288,24.3712,175600.0
2013-03-21 11:50:00,28.73,28.93,28.71,28.91,259600.0,24.3712,24.5408,24.3542,24.5239,259600.0
2013-03-21 12:00:00,28.91,28.96,28.83,28.84,288400.0,24.5239,24.5663,24.456,24.4645,288400.0
2013-03-21 12:10:00,28.84,28.9,28.81,28.87,127000.0,24.4645,24.5154,24.439,24.4899,127000.0
2013-03-21 12:20:00,28.86,29.2,28.86,29.09,498000.0,24.4814,24.7699,24.4814,24.6765,498000.0
2013-03-21 12:30:00,29.08,29.11,29.01,29.08,251000.0,24.6681,24.6935,24.6087,24.6681,251000.0
2013-03-21 12:40:00,29.08,29.13,29.04,29.11,214600.0,24.6681,24.7105,24.6341,24.6935,214600.0
2013-03-21 12:50:00,29.1,29.15,29.09,29.15,130000.0,24.685,24.7274,24.6765,24.7274,130000.0
2013-03-21 13:00:00,29.14,29.14,29.06,29.08,145000.0,24.719,24.719,24.6511,24.6681,145000.0
2013-03-21 13:10:00,29.08,29.12,29.06,29.09,188600.0,24.6681,24.702,24.6511,24.6765,188600.0
2013-03-21 13:20:00,29.09,29.09,28.93,28.97,180200.0,24.6765,24.6765,24.5408,24.5748,180200.0
2013-03-21 13:30:00,28.98,29.0,28.92,29.0,106000.0,24.5832,24.6002,24.5323,24.6002,106000.0
2013-03-21 13:40:00,29.0,29.0,28.91,28.95,108200.0,24.6002,24.6002,24.5239,24.5578,108200.0
2013-03-21 13:50:00,28.95,28.97,28.9,28.91,79800.0,24.5578,24.5748,24.5154,24.5239,79800.0
2013-03-21 14:00:00,28.91,28.91,28.83,28.85,110000.0,24.5239,24.5239,24.456,24.473,110000.0
2013-03-21 14:10:00,28.85,28.97,28.85,28.95,101000.0,24.473,24.5748,24.473,24.5578,101000.0
2013-03-21 14:20:00,28.96,29.0,28.94,28.98,142800.0,24.5663,24.6002,24.5493,24.5832,142800.0
2013-03-21 14:30:00,28.98,29.05,28.96,29.05,188600.0,24.5832,24.6426,24.5663,24.6426,188600.0
2013-03-21 14:40:00,29.06,29.08,28.99,29.02,198000.0,24.6511,24.6681,24.5917,24.6172,198000.0
2013-03-21 14:50:00,29.02,29.09,29.01,29.07,159200.0,24.6172,24.6765,24.6087,24.6596,159200.0
2013-03-21 15:00:00,29.07,29.15,29.07,29.11,214400.0,24.6596,24.7274,24.6596,24.6935,214400.0
2013-03-21 15:10:00,29.12,29.16,29.08,29.08,183200.0,24.702,24.7359,24.6681,24.6681,183200.0
2013-03-21 15:20:00,29.08,29.12,29.07,29.09,172800.0,24.6681,24.702,24.6596,24.6765,172800.0
2013-03-21 15:30:00,29.09,29.09,29.06,29.09,204800.0,24.6765,24.6765,24.6511,24.6765,204800.0
2013-03-21 15:40:00,29.09,29.11,29.03,29.1,353200.0,24.6765,24.6935,24.6257,24.685,353200.0
2013-03-21 15:50:00,29.09,29.09,29.03,29.03,831400.0,24.6765,24.6765,24.6257,24.6257,831400.0
2013-03-22 09:30:00,29.04,29.19,28.92,28.98,203200.0,24.6341,24.7614,24.5323,24.5832,203200.0
2013-03-22 09:40:00,28.99,29.0,28.8,28.82,160400.0,24.5917,24.6002,24.4305,24.4475,160400.0
2013-03-22 09:50:00,28.82,29.03,28.81,29.0,122000.0,24.4475,24.6257,24.439,24.6002,122000.0
2013-03-22 10:00:00,29.01,29.11,28.98,29.11,324000.0,24.6087,24.6935,24.5832,24.6935,324000.0
2013-03-22 10:10:00,29.11,29.15,29.06,29.15,186200.0,24.6935,24.7274,24.6511,24.7274,186200.0
2013-03-22 10:20:00,29.16,29.17,29.1,29.14,103200.0,24.7359,24.7444,24.685,24.719,103200.0
2013-03-22 10:30:00,29.14,29.21,29.13,29.21,168000.0,24.719,24.7783,24.7105,24.7783,168000.0
2013-03-22 10:40:00,29.21,29.31,29.2,29.26,86600.0,24.7783,24.8632,24.7699,24.8208,86600.0
2013-03-22 10:50:00,29.27,29.42,29.23,29.41,171800.0,24.8292,24.9565,24.7953,24.948,171800.0
2013-03-22 11:00:00,29.4,29.45,29.38,29.45,116800.0,24.9395,24.9819,24.9225,24.9819,116800.0
2013-03-22 11:10:00,29.44,29.48,29.42,29.43,110000.0,24.9734,25.0074,24.9565,24.965,110000.0
2013-03-22 11:20:00,29.43,29.52,29.42,29.5,126800.0,24.965,25.0413,24.9565,25.0243,126800.0
2013-03-22 11:30:00,29.5,29.53,29.44,29.46,120400.0,25.0243,25.0498,24.9734,24.9904,120400.0
2013-03-22 11:40:00,29.46,29.55,29.43,29.53,115400.0,24.9904,25.0668,24.965,25.0498,115400.0
2013-03-22 11:50:00,29.54,29.59,29.53,29.55,74200.0,25.0583,25.1007,25.0498,25.0668,74200.0
2013-03-22 12:00:00,29.56,29.56,29.47,29.5,110800.0,25.0752,25.0752,24.9989,25.0243,110800.0
2013-03-22 12:10:00,29.5,29.55,29.49,29.55,64400.0,25.0243,25.0668,25.0159,25.0668,64400.0
2013-03-22 12:20:00,29.55,29.57,29.51,29.57,63200.0,25.0668,25.0837,25.0328,25.0837,63200.0
2013-03-22 12:30:00,29.57,29.66,29.52,29.65,145200.0,25.0837,25.1601,25.0413,25.1516,145200.0
2013-03-22 12:40:00,29.64,29.65,29.6,29.64,67200.0,25.1431,25.1516,25.1092,25.1431,67200.0
2013-03-22 12:50:00,29.63,29.66,29.63,29.65,49600.0,25.1346,25.1601,25.1346,25.1516,49600.0
2013-03-22 13:00:00,29.65,29.69,29.63,29.68,69200.0,25.1516,25.1855,25.1346,25.177,69200.0
2013-03-22 13:10:00,29.67,29.72,29.66,29.69,188400.0,25.1686,25.211,25.1601,25.1855,188400.0
2013-03-22 13:20:00,29.69,29.73,29.68,29.72,76200.0,25.1855,25.2194,25.177,25.211,76200.0
2013-03-22 13:30:00,29.71,29.73,29.66,29.67,107000.0,25.2025,25.2194,25.1601,25.1686,107000.0
2013-03-22 13:40:00,29.67,29.71,29.63,29.68,126600.0,25.1686,25.2025,25.1346,25.177,126600.0
2013-03-22 13:50:00,29.69,29.71,29.67,29.7,94800.0,25.1855,25.2025,25.1686,25.194,94800.0
2013-03-22 14:00:00,29.7,29.8,29.7,29.7,163200.0,25.194,25.2788,25.194,25.194,163200.0
2013-03-22 14:10:00,29.7,29.74,29.7,29.72,52000.0,25.194,25.2279,25.194,25.211,52000.0
2013-03-22 14:20:00,29.72,29.72,29.64,29.65,76600.0,25.211,25.211,25.1431,25.1516,76600.0
2013-03-22 14:30:00,29.65,29.65,29.61,29.61,74600.0,25.1516,25.1516,25.1177,25.1177,74600.0
2013-03-22 14:40:00,29.61,29.63,29.57,29.57,61800.0,25.1177,25.1346,25.0837,25.0837,61800.0
2013-03-22 14:50:00,29.57,29.61,29.55,29.61,71600.0,25.0837,25.1177,25.0668,25.1177,71600.0
2013-03-22 15:00:00,29.61,29.61,29.58,29.6,97800.0,25.1177,25.1177,25.0922,25.1092,97800.0
2013-03-22 15:10:00,29.6,29.6,29.58,29.59,69200.0,25.1092,25.1092,25.0922,25.1007,69200.0
2013-03-22 15:20:00,29.59,29.6,29.55,29.55,119200.0,25.1007,25.1092,25.0668,25.0668,119200.0
2013-03-22 15:30:00,29.55,29.59,29.54,29.57,123200.0,25.0668,25.1007,25.0583,25.0837,123200.0
2013-03-22 15:40:00,29.57,29.61,29.56,29.61,277000.0,25.0837,25.1177,25.0752,25.1177,277000.0
2013-03-22 15:50:00,29.61,29.61,29.55,29.6,388000.0,25.1177,25.1177,25.0668,25.1092,388000.0
2013-03-25 09:30:00,29.58,29.73,29.55,29.56,256000.0,25.0922,25.2194,25.0668,25.0752,256000.0
2013-03-25 09:40:00,29.56,29.61,29.53,29.59,160600.0,25.0752,25.1177,25.0498,25.1007,160600.0
2013-03-25 09:50:00,29.59,29.71,29.57,29.69,114400.0,25.1007,25.2025,25.0837,25.1855,114400.0
2013-03-25 10:00:00,29.69,29.73,29.65,29.71,138600.0,25.1855,25.2194,25.1516,25.2025,138600.0
2013-03-25 10:10:00,29.72,29.78,29.69,29.75,135400.0,25.211,25.2619,25.1855,25.2364,135400.0
2013-03-25 10:20:00,29.75,29.78,29.73,29.77,95000.0,25.2364,25.2619,25.2194,25.2534,95000.0
2013-03-25 10:30:00,29.77,29.78,29.7,29.71,93800.0,25.2534,25.2619,25.194,25.2025,93800.0
2013-03-25 10:40:00,29.72,29.72,29.63,29.68,67800.0,25.211,25.211,25.1346,25.177,67800.0
2013-03-25 10:50:00,29.68,29.74,29.66,29.66,89400.0,25.177,25.2279,25.1601,25.1601,89400.0
2013-03-25 11:00:00,29.66,29.66,29.59,29.61,175000.0,25.1601,25.1601,25.1007,25.1177,175000.0
2013-03-25 11:10:00,29.61,29.65,29.54,29.55,133200.0,25.1177,25.1516,25.0583,25.0668,133200.0
2013-03-25 11:20:00,29.55,29.57,29.49,29.5,211000.0,25.0668,25.0837,25.0159,25.0243,211000.0
2013-03-25 11:30:00,29.5,29.54,29.49,29.54,88000.0,25.0243,25.0583,25.0159,25.0583,88000.0
2013-03-25 11:40:00,29.54,29.55,29.49,29.55,148800.0,25.0583,25.0668,25.0159,25.0668,148800.0
2013-03-25 11:50:00,29.55,29.6,29.53,29.6,79800.0,25.0668,25.1092,25.0498,25.1092,79800.0
2013-03-25 12:00:00,29.59,29.61,29.55,29.56,78000.0,25.1007,25.1177,25.0668,25.0752,78000.0
2013-03-25 12:10:00,29.56,29.61,29.54,29.59,89600.0,25.0752,25.1177,25.0583,25.1007,89600.0
2013-03-25 12:20:00,29.59,29.59,29.52,29.53,106200.0,25.1007,25.1007,25.0413,25.0498,106200.0
2013-03-25 12:30:00,29.52,29.57,29.52,29.57,101200.0,25.0413,25.0837,25.0413,25.0837,101200.0
2013-03-25 12:40:00,29.56,29.6,29.53,29.55,62400.0,25.0752,25.1092,25.0498,25.0668,62400.0
2013-03-25 12:50:00,29.54,29.56,29.52,29.54,87200.0,25.0583,25.0752,25.0413,25.0583,87200.0
2013-03-25 13:00:00,29.53,29.55,29.51,29.53,125600.0,25.0498,25.0668,25.0328,25.0498,125600.0
2013-03-25 13:10:00,29.53,29.56,29.52,29.56,82800.0,25.0498,25.0752,25.0413,25.0752,82800.0
2013-03-25 13:20:00,29.55,29.61,29.55,29.58,62800.0,25.0668,25.1177,25.0668,25.0922,62800.0
2013-03-25 13:30:00,29.59,29.6,29.57,29.57,87600.0,25.1007,25.1092,25.0837,25.0837,87600.0
2013-03-25 13:40:00,29.57,29.58,29.55,29.58,95000.0,25.0837,25.0922,25.0668,25.0922,95000.0
2013-03-25 13:50:00,29.58,29.64,29.58,29.61,171400.0,25.0922,25.1431,25.0922,25.1177,171400.0
2013-03-25 14:00:00,29.61,29.61,29.56,29.59,124400.0,25.1177,25.1177,25.0752,25.1007,124400.0
2013-03-25 14:10:00,29.58,29.59,29.55,29.55,255000.0,25.0922,25.1007,25.0668,25.0668,255000.0
2013-03-25 14:20:00,29.54,29.57,29.5,29.5,83800.0,25.0583,25.0837,25.0243,25.0243,83800.0
2013-03-25 14:30:00,29.5,29.52,29.49,29.5,123200.0,25.0243,25.0413,25.0159,25.0243,123200.0
2013-03-25 14:40:00,29.5,29.54,29.45,29.5,115000.0,25.0243,25.0583,24.9819,25.0243,115000.0
2013-03-25 14:50:00,29.5,29.55,29.49,29.53,84600.0,25.0243,25.0668,25.0159,25.0498,84600.0
2013-03-25 15:00:00,29.53,29.54,29.46,29.48,109000.0,25.0498,25.0583,24.9904,25.0074,109000.0
2013-03-25 15:10:00,29.47,29.5,29.47,29.48,111600.0,24.9989,25.0243,24.9989,25.0074,111600.0
2013-03-25 15:20:00,29.48,29.52,29.43,29.48,404000.0,25.0074,25.0413,24.965,25.0074,404000.0
2013-03-25 15:30:00,29.48,29.52,29.47,29.51,182600.0,25.0074,25.0413,24.9989,25.0328,182600.0
2013-03-25 15:40:00,29.51,29.53,29.48,29.49,207200.0,25.0328,25.0498,25.0074,25.0159,207200.0
2013-03-25 15:50:00,29.49,29.56,29.47,29.52,423800.0,25.0159,25.0752,24.9989,25.0413,423800.0
2013-03-26 09:30:00,29.72,29.85,29.6,29.82,202000.0,25.211,25.3212,25.1092,25.2958,202000.0
2013-03-26 09:40:00,29.82,29.85,29.79,29.84,266600.0,25.2958,25.3212,25.2703,25.3128,266600.0
2013-03-26 09:50:00,29.84,29.91,29.79,29.9,289000.0,25.3128,25.3721,25.2703,25.3637,289000.0
2013-03-26 10:00:00,29.9,29.99,29.85,29.96,338800.0,25.3637,25.44,25.3212,25.4146,338800.0
2013-03-26 10:10:00,29.96,29.97,29.82,29.86,437200.0,25.4146,25.423,25.2958,25.3297,437200.0
2013-03-26 10:20:00,29.85,29.86,29.8,29.82,179000.0,25.3212,25.3297,25.2788,25.2958,179000.0
2013-03-26 10:30:00,29.83,29.86,29.82,29.82,85000.0,25.3043,25.3297,25.2958,25.2958,85000.0
2013-03-26 10:40:00,29.82,29.84,29.75,29.79,113000.0,25.2958,25.3128,25.2364,25.2703,113000.0
2013-03-26 10:50:00,29.79,29.84,29.79,29.83,95600.0,25.2703,25.3128,25.2703,25.3043,95600.0
2013-03-26 11:00:00,29.83,29.84,29.81,29.82,82400.0,25.3043,25.3128,25.2873,25.2958,82400.0
2013-03-26 11:10:00,29.81,29.84,29.75,29.78,61200.0,25.2873,25.3128,25.2364,25.2619,61200.0
2013-03-26 11:20:00,29.78,29.82,29.77,29.77,52400.0,25.2619,25.2958,25.2534,25.2534,52400.0
2013-03-26 11:30:00,29.78,29.8,29.77,29.77,91000.0,25.2619,25.2788,25.2534,25.2534,91000.0
2013-03-26 11:40:00,29.76,29.77,29.75,29.77,58000.0,25.2449,25.2534,25.2364,25.2534,58000.0
2013-03-26 11:50:00,29.77,29.8,29.73,29.74,74200.0,25.2534,25.2788,25.2194,25.2279,74200.0
2013-03-26 12:00:00,29.75,29.81,29.73,29.79,187600.0,25.2364,25.2873,25.2194,25.2703,187600.0
2013-03-26 12:10:00,29.79,29.79,29.67,29.7,59400.0,25.2703,25.2703,25.1686,25.194,59400.0
2013-03-26 12:20:00,29.7,29.72,29.68,29.71,56400.0,25.194,25.211,25.177,25.2025,56400.0
2013-03-26 12:30:00,29.71,29.71,29.66,29.66,85600.0,25.2025,25.2025,25.1601,25.1601,85600.0
2013-03-26 12:40:00,29.66,29.71,29.66,29.68,67200.0,25.1601,25.2025,25.1601,25.177,67200.0
2013-03-26 12:50:00,29.68,29.7,29.66,29.68,37600.0,25.177,25.194,25.1601,25.177,37600.0
2013-03-26 13:00:00,29.68,29.68,29.65,29.65,39400.0,25.177,25.177,25.1516,25.1516,39400.0
2013-03-26 13:10:00,29.66,29.67,29.65,29.65,87600.0,25.1601,25.1686,25.1516,25.1516,87600.0
2013-03-26 13:20:00,29.66,29.68,29.62,29.67,138600.0,25.1601,25.177,25.1261,25.1686,138600.0
2013-03-26 13:30:00,29.67,29.71,29.66,29.68,91600.0,25.1686,25.2025,25.1601,25.177,91600.0
2013-03-26 13:40:00,29.68,29.7,29.66,29.68,81400.0,25.177,25.194,25.1601,25.177,81400.0
2013-03-26 13:50:00,29.68,29.68,29.66,29.67,52400.0,25.177,25.177,25.1601,25.1686,52400.0
2013-03-26 14:00:00,29.67,29.71,29.67,29.67,54200.0,25.1686,25.2025,25.1686,25.1686,54200.0
2013-03-26 14:10:00,29.67,29.68,29.66,29.68,56000.0,25.1686,25.177,25.1601,25.177,56000.0
2013-03-26 14:20:00,29.68,29.69,29.66,29.67,70000.0,25.177,25.1855,25.1601,25.1686,70000.0
2013-03-26 14:30:00,29.67,29.68,29.67,29.68,65000.0,25.1686,25.177,25.1686,25.177,65000.0
2013-03-26 14:40:00,29.68,29.68,29.65,29.66,39200.0,25.177,25.177,25.1516,25.1601,39200.0
2013-03-26 14:50:00,29.65,29.68,29.65,29.67,58200.0,25.1516,25.177,25.1516,25.1686,58200.0
2013-03-26 15:00:00,29.67,29.72,29.67,29.68,69600.0,25.1686,25.211,25.1686,25.177,69600.0
2013-03-26 15:10:00,29.68,29.7,29.67,29.68,76400.0,25.177,25.194,25.1686,25.177,76400.0
2013-03-26 15:20:00,29.67,29.7,29.67,29.68,70000.0,25.1686,25.194,25.1686,25.177,70000.0
2013-03-26 15:30:00,29.68,29.74,29.68,29.74,133400.0,25.177,25.2279,25.177,25.2279,133400.0
2013-03-26 15:40:00,29.74,29.75,29.71,29.74,150800.0,25.2279,25.2364,25.2025,25.2279,150800.0
2013-03-26 15:50:00,29.73,29.74,29.7,29.72,361000.0,25.2194,25.2279,25.194,25.211,361000.0
2013-03-27 09:30:00,29.45,29.57,29.42,29.57,280600.0,24.9819,25.0837,24.9565,25.0837,280600.0
2013-03-27 09:40:00,29.57,29.71,29.57,29.67,97800.0,25.0837,25.2025,25.0837,25.1686,97800.0
2013-03-27 09:50:00,29.68,29.88,29.68,29.81,212400.0,25.177,25.3467,25.177,25.2873,212400.0
2013-03-27 10:00:00,29.81,29.92,29.77,29.83,127600.0,25.2873,25.3806,25.2534,25.3043,127600.0
2013-03-27 10:10:00,29.82,29.84,29.75,29.79,57400.0,25.2958,25.3128,25.2364,25.2703,57400.0
2013-03-27 10:20:00,29.8,29.93,29.79,29.92,55400.0,25.2788,25.3891,25.2703,25.3806,55400.0
2013-03-27 10:30:00,29.92,29.99,29.9,29.98,77400.0,25.3806,25.44,25.3637,25.4315,77400.0
2013-03-27 10:40:00,29.97,30.0,29.92,29.92,105000.0,25.423,25.4485,25.3806,25.3806,105000.0
2013-03-27 10:50:00,29.92,29.92,29.85,29.86,71600.0,25.3806,25.3806,25.3212,25.3297,71600.0
2013-03-27 11:00:00,29.86,29.9,29.85,29.88,29600.0,25.3297,25.3637,25.3212,25.3467,29600.0
2013-03-27 11:10:00,29.89,29.96,29.88,29.93,55800.0,25.3552,25.4146,25.3467,25.3891,55800.0
2013-03-27 11:20:00,29.93,29.97,29.92,29.97,55400.0,25.3891,25.423,25.3806,25.423,55400.0
2013-03-27 11:30:00,29.96,30.0,29.96,29.99,59400.0,25.4146,25.4485,25.4146,25.44,59400.0
2013-03-27 11:40:00,30.0,30.0,29.99,30.0,62400.0,25.4485,25.4485,25.44,25.4485,62400.0
2013-03-27 11:50:00,30.0,30.08,30.0,30.05,273000.0,25.4485,25.5163,25.4485,25.4909,273000.0
2013-03-27 12:00:00,30.05,30.08,30.02,30.06,49600.0,25.4909,25.5163,25.4655,25.4994,49600.0
2013-03-27 12:10:00,30.06,30.12,30.05,30.1,59400.0,25.4994,25.5503,25.4909,25.5333,59400.0
2013-03-27 12:20:00,30.1,30.12,30.09,30.11,43200.0,25.5333,25.5503,25.5248,25.5418,43200.0
2013-03-27 12:30:00,30.11,30.14,30.08,30.14,99800.0,25.5418,25.5672,25.5163,25.5672,99800.0
2013-03-27 12:40:00,30.13,30.14,30.06,30.06,61000.0,25.5588,25.5672,25.4994,25.4994,61000.0
2013-03-27 12:50:00,30.06,30.06,30.0,30.02,127600.0,25.4994,25.4994,25.4485,25.4655,127600.0
2013-03-27 13:00:00,30.03,30.03,29.96,29.96,59600.0,25.4739,25.4739,25.4146,25.4146,59600.0
2013-03-27 13:10:00,29.97,29.98,29.93,29.93,77200.0,25.423,25.4315,25.3891,25.3891,77200.0
2013-03-27 13:20:00,29.93,29.93,29.89,29.91,60000.0,25.3891,25.3891,25.3552,25.3721,60000.0
2013-03-27 13:30:00,29.91,29.97,29.9,29.95,54400.0,25.3721,25.423,25.3637,25.4061,54400.0
2013-03-27 13:40:00,29.95,29.99,29.94,29.98,128600.0,25.4061,25.44,25.3976,25.4315,128600.0
2013-03-27 13:50:00,29.99,30.0,29.98,29.99,36600.0,25.44,25.4485,25.4315,25.44,36600.0
2013-03-27 14:00:00,29.99,30.04,29.98,29.99,109400.0,25.44,25.4824,25.4315,25.44,109400.0
2013-03-27 14:10:00,29.99,30.0,29.97,29.98,36600.0,25.44,25.4485,25.423,25.4315,36600.0
2013-03-27 14:20:00,29.98,30.0,29.98,29.99,41200.0,25.4315,25.4485,25.4315,25.44,41200.0
2013-03-27 14:30:00,29.99,30.0,29.96,29.99,53800.0,25.44,25.4485,25.4146,25.44,53800.0
2013-03-27 14:40:00,29.99,30.0,29.96,29.97,73200.0,25.44,25.4485,25.4146,25.423,73200.0
2013-03-27 14:50:00,29.96,30.0,29.96,29.98,61200.0,25.4146,25.4485,25.4146,25.4315,61200.0
2013-03-27 15:00:00,29.99,30.0,29.96,29.99,88400.0,25.44,25.4485,25.4146,25.44,88400.0
2013-03-27 15:10:00,29.99,30.0,29.98,30.0,119400.0,25.44,25.4485,25.4315,25.4485,119400.0
2013-03-27 15:20:00,30.0,30.08,30.0,30.07,157200.0,25.4485,25.5163,25.4485,25.5079,157200.0
2013-03-27 15:30:00,30.07,30.1,30.06,30.08,84400.0,25.5079,25.5333,25.4994,25.5163,84400.0
2013-03-27 15:40:00,30.08,30.08,30.04,30.05,103000.0,25.5163,25.5163,25.4824,25.4909,103000.0
2013-03-27 15:50:00,30.05,30.05,30.02,30.03,240400.0,25.4909,25.4909,25.4655,25.4739,240400.0
2013-03-28 09:30:00,30.0,30.06,29.84,29.93,181000.0,25.4485,25.4994,25.3128,25.3891,181000.0
2013-03-28 09:40:00,29.96,30.0,29.94,29.94,110800.0,25.4146,25.4485,25.3976,25.3976,110800.0
2013-03-28 09:50:00,29.97,30.0,29.96,29.99,83200.0,25.423,25.4485,25.4146,25.44,83200.0
2013-03-28 10:00:00,29.99,30.02,29.97,29.98,127600.0,25.44,25.4655,25.423,25.4315,127600.0
2013-03-28 10:10:00,29.99,30.02,29.96,29.98,118600.0,25.44,25.4655,25.4146,25.4315,118600.0
2013-03-28 10:20:00,29.99,30.0,29.97,29.97,50200.0,25.44,25.4485,25.423,25.423,50200.0
2013-03-28 10:30:00,29.97,30.04,29.97,30.04,63400.0,25.423,25.4824,25.423,25.4824,63400.0
2013-03-28 10:40:00,30.05,30.05,29.95,29.98,85400.0,25.4909,25.4909,25.4061,25.4315,85400.0
2013-03-28 10:50:00,29.99,30.0,29.96,29.98,73600.0,25.44,25.4485,25.4146,25.4315,73600.0
2013-03-28 11:00:00,29.98,30.04,29.93,29.94,284800.0,25.4315,25.4824,25.3891,25.3976,284800.0
2013-03-28 11:10:00,29.94,30.02,29.92,30.01,168800.0,25.3976,25.4655,25.3806,25.457,168800.0
2013-03-28 11:20:00,30.0,30.02,30.0,30.02,91400.0,25.4485,25.4655,25.4485,25.4655,91400.0
2013-03-28 11:30:00,30.02,30.12,30.01,30.06,192400.0,25.4655,25.5503,25.457,25.4994,192400.0
2013-03-28 11:40:00,30.07,30.15,30.06,30.06,144600.0,25.5079,25.5757,25.4994,25.4994,144600.0
2013-03-28 11:50:00,30.05,30.05,29.99,30.0,61800.0,25.4909,25.4909,25.44,25.4485,61800.0
2013-03-28 12:00:00,30.01,30.1,30.01,30.08,81400.0,25.457,25.5333,25.457,25.5163,81400.0
2013-03-28 12:10:00,30.08,30.14,30.06,30.09,203000.0,25.5163,25.5672,25.4994,25.5248,203000.0
2013-03-28 12:20:00,30.09,30.13,30.06,30.08,64200.0,25.5248,25.5588,25.4994,25.5163,64200.0
2013-03-28 12:30:00,30.08,30.15,30.05,30.15,53000.0,25.5163,25.5757,25.4909,25.5757,53000.0
2013-03-28 12:40:00,30.13,30.13,30.09,30.1,107600.0,25.5588,25.5588,25.5248,25.5333,107600.0
2013-03-28 12:50:00,30.1,30.1,29.99,30.07,91200.0,25.5333,25.5333,25.44,25.5079,91200.0
2013-03-28 13:00:00,30.07,30.07,30.01,30.03,165000.0,25.5079,25.5079,25.457,25.4739,165000.0
2013-03-28 13:10:00,30.03,30.03,30.0,30.02,59400.0,25.4739,25.4739,25.4485,25.4655,59400.0
2013-03-28 13:20:00,30.02,30.07,30.02,30.04,91200.0,25.4655,25.5079,25.4655,25.4824,91200.0
2013-03-28 13:30:00,30.04,30.06,30.03,30.05,80000.0,25.4824,25.4994,25.4739,25.4909,80000.0
2013-03-28 13:40:00,30.05,30.07,30.04,30.07,236600.0,25.4909,25.5079,25.4824,25.5079,236600.0
2013-03-28 13:50:00,30.07,30.09,30.05,30.07,97400.0,25.5079,25.5248,25.4909,25.5079,97400.0
2013-03-28 14:00:00,30.08,30.1,30.07,30.09,82000.0,25.5163,25.5333,25.5079,25.5248,82000.0
2013-03-28 14:10:00,30.08,30.11,30.08,30.11,89000.0,25.5163,25.5418,25.5163,25.5418,89000.0
2013-03-28 14:20:00,30.11,30.11,30.07,30.1,102000.0,25.5418,25.5418,25.5079,25.5333,102000.0
2013-03-28 14:30:00,30.1,30.14,30.08,30.14,87200.0,25.5333,25.5672,25.5163,25.5672,87200.0
2013-03-28 14:40:00,30.14,30.18,30.11,30.18,106600.0,25.5672,25.6012,25.5418,25.6012,106600.0
2013-03-28 14:50:00,30.18,30.18,30.14,30.15,113800.0,25.6012,25.6012,25.5672,25.5757,113800.0
2013-03-28 15:00:00,30.15,30.17,30.14,30.15,159200.0,25.5757,25.5927,25.5672,25.5757,159200.0
2013-03-28 15:10:00,30.15,30.16,30.14,30.15,92200.0,25.5757,25.5842,25.5672,25.5757,92200.0
2013-03-28 15:20:00,30.15,30.24,30.15,30.22,155000.0,25.5757,25.6521,25.5757,25.6351,155000.0
2013-03-28 15:30:00,30.22,30.28,30.22,30.26,243200.0,25.6351,25.686,25.6351,25.669,243200.0
2013-03-28 15:40:00,30.26,30.31,30.25,30.3,330200.0,25.669,25.7115,25.6606,25.703,330200.0
2013-03-28 15:50:00,30.31,30.34,30.3,30.3,509400.0,25.7115,25.7369,25.703,25.703,509400.0
2013-04-01 09:30:00,30.25,30.3,30.11,30.24,341800.0,25.6606,25.703,25.5418,25.6521,341800.0
2013-04-01 09:40:00,30.24,30.29,30.17,30.2,197000.0,25.6521,25.6945,25.5927,25.6181,197000.0
2013-04-01 09:50:00,30.19,30.2,30.07,30.1,81600.0,25.6097,25.6181,25.5079,25.5333,81600.0
2013-04-01 10:00:00,30.11,30.16,30.0,30.1,115800.0,25.5418,25.5842,25.4485,25.5333,115800.0
2013-04-01 10:10:00,30.11,30.11,30.02,30.06,127200.0,25.5418,25.5418,25.4655,25.4994,127200.0
2013-04-01 10:20:00,30.07,30.11,30.05,30.09,72600.0,25.5079,25.5418,25.4909,25.5248,72600.0
2013-04-01 10:30:00,30.1,30.11,30.0,30.03,62200.0,25.5333,25.5418,25.4485,25.4739,62200.0
2013-04-01 10:40:00,30.03,30.03,29.94,29.98,65000.0,25.4739,25.4739,25.3976,25.4315,65000.0
2013-04-01 10:50:00,29.99,30.0,29.93,29.94,166800.0,25.44,25.4485,25.3891,25.3976,166800.0
2013-04-01 11:00:00,29.93,29.96,29.87,29.92,76000.0,25.3891,25.4146,25.3382,25.3806,76000.0
2013-04-01 11:10:00,29.92,30.0,29.92,29.94,218400.0,25.3806,25.4485,25.3806,25.3976,218400.0
2013-04-01 11:20:00,29.95,29.95,29.89,29.91,63800.0,25.4061,25.4061,25.3552,25.3721,63800.0
2013-04-01 11:30:00,29.91,29.96,29.9,29.92,71000.0,25.3721,25.4146,25.3637,25.3806,71000.0
2013-04-01 11:40:00,29.92,29.93,29.86,29.91,59600.0,25.3806,25.3891,25.3297,25.3721,59600.0
2013-04-01 11:50:00,29.91,29.94,29.9,29.93,97800.0,25.3721,25.3976,25.3637,25.3891,97800.0
2013-04-01 12:00:00,29.93,29.99,29.92,29.97,135400.0,25.3891,25.44,25.3806,25.423,135400.0
2013-04-01 12:10:00,29.97,29.98,29.93,29.96,95000.0,25.423,25.4315,25.3891,25.4146,95000.0
2013-04-01 12:20:00,29.96,29.97,29.9,29.93,74400.0,25.4146,25.423,25.3637,25.3891,74400.0
2013-04-01 12:30:00,29.93,29.97,29.91,29.93,63200.0,25.3891,25.423,25.3721,25.3891,63200.0
2013-04-01 12:40:00,29.93,29.98,29.9,29.97,356000.0,25.3891,25.4315,25.3637,25.423,356000.0
2013-04-01 12:50:00,29.97,29.98,29.93,29.98,50200.0,25.423,25.4315,25.3891,25.4315,50200.0
2013-04-01 13:00:00,29.99,29.99,29.93,29.94,57600.0,25.44,25.44,25.3891,25.3976,57600.0
2013-04-01 13:10:00,29.94,29.97,29.9,29.9,70600.0,25.3976,25.423,25.3637,25.3637,70600.0
2013-04-01 13:20:00,29.9,29.97,29.89,29.93,81600.0,25.3637,25.423,25.3552,25.3891,81600.0
2013-04-01 13:30:00,29.93,29.99,29.93,29.98,71400.0,25.3891,25.44,25.3891,25.4315,71400.0
2013-04-01 13:40:00,29.98,30.0,29.96,29.97,56400.0,25.4315,25.4485,25.4146,25.423,56400.0
2013-04-01 13:50:00,29.97,29.99,29.96,29.98,71200.0,25.423,25.44,25.4146,25.4315,71200.0
2013-04-01 14:00:00,29.98,30.01,29.98,30.01,67600.0,25.4315,25.457,25.4315,25.457,67600.0
2013-04-01 14:10:00,30.02,30.02,29.98,29.98,81000.0,25.4655,25.4655,25.4315,25.4315,81000.0
2013-04-01 14:20:00,29.98,30.01,29.98,30.0,106000.0,25.4315,25.457,25.4315,25.4485,106000.0
2013-04-01 14:30:00,30.0,30.0,29.95,29.96,109200.0,25.4485,25.4485,25.4061,25.4146,109200.0
2013-04-01 14:40:00,29.96,29.99,29.94,29.95,153000.0,25.4146,25.44,25.3976,25.4061,153000.0
2013-04-01 14:50:00,29.95,29.97,29.93,29.94,78200.0,25.4061,25.423,25.3891,25.3976,78200.0
2013-04-01 15:00:00,29.94,29.95,29.89,29.92,139800.0,25.3976,25.4061,25.3552,25.3806,139800.0
2013-04-01 15:10:00,29.92,29.93,29.91,29.92,120400.0,25.3806,25.3891,25.3721,25.3806,120400.0
2013-04-01 15:20:00,29.91,29.92,29.85,29.86,128200.0,25.3721,25.3806,25.3212,25.3297,128200.0
2013-04-01 15:30:00,29.86,29.88,29.85,29.85,192600.0,25.3297,25.3467,25.3212,25.3212,192600.0
2013-04-01 15:40:00,29.86,29.91,29.84,29.91,308400.0,25.3297,25.3721,25.3128,25.3721,308400.0
2013-04-01 15:50:00,29.91,29.93,29.87,29.92,359600.0,25.3721,25.3891,25.3382,25.3806,359600.0
2013-04-02 09:30:00,30.0,30.07,30.0,30.0,443800.0,25.4485,25.5079,25.4485,25.4485,443800.0
2013-04-02 09:40:00,30.0,30.05,29.98,30.02,195800.0,25.4485,25.4909,25.4315,25.4655,195800.0
2013-04-02 09:50:00,30.02,30.03,30.0,30.01,81000.0,25.4655,25.4739,25.4485,25.457,81000.0
2013-04-02 10:00:00,30.02,30.04,29.96,30.01,171800.0,25.4655,25.4824,25.4146,25.457,171800.0
2013-04-02 10:10:00,30.0,30.0,29.91,29.92,61400.0,25.4485,25.4485,25.3721,25.3806,61400.0
2013-04-02 10:20:00,29.92,29.95,29.9,29.91,50000.0,25.3806,25.4061,25.3637,25.3721,50000.0
2013-04-02 10:30:00,29.91,29.95,29.84,29.95,76200.0,25.3721,25.4061,25.3128,25.4061,76200.0
2013-04-02 10:40:00,29.95,29.97,29.92,29.94,70600.0,25.4061,25.423,25.3806,25.3976,70600.0
2013-04-02 10:50:00,29.94,29.95,29.88,29.9,50600.0,25.3976,25.4061,25.3467,25.3637,50600.0
2013-04-02 11:00:00,29.9,29.94,29.9,29.94,46800.0,25.3637,25.3976,25.3637,25.3976,46800.0
2013-04-02 11:10:00,29.94,29.95,29.82,29.83,120000.0,25.3976,25.4061,25.2958,25.3043,120000.0
2013-04-02 11:20:00,29.84,29.85,29.81,29.84,75400.0,25.3128,25.3212,25.2873,25.3128,75400.0
2013-04-02 11:30:00,29.83,29.84,29.81,29.81,86800.0,25.3043,25.3128,25.2873,25.2873,86800.0
2013-04-02 11:40:00,29.81,29.84,29.79,29.83,57800.0,25.2873,25.3128,25.2703,25.3043,57800.0
2013-04-02 11:50:00,29.84,29.85,29.82,29.82,36000.0,25.3128,25.3212,25.2958,25.2958,36000.0
2013-04-02 12:00:00,29.82,29.84,29.8,29.81,45800.0,25.2958,25.3128,25.2788,25.2873,45800.0
2013-04-02 12:10:00,29.8,29.81,29.76,29.76,81000.0,25.2788,25.2873,25.2449,25.2449,81000.0
2013-04-02 12:20:00,29.77,29.8,29.76,29.77,69000.0,25.2534,25.2788,25.2449,25.2534,69000.0
2013-04-02 12:30:00,29.78,29.79,29.75,29.76,67200.0,25.2619,25.2703,25.2364,25.2449,67200.0
2013-04-02 12:40:00,29.77,29.77,29.73,29.75,65000.0,25.2534,25.2534,25.2194,25.2364,65000.0
2013-04-02 12:50:00,29.75,29.85,29.75,29.85,93400.0,25.2364,25.3212,25.2364,25.3212,93400.0
2013-04-02 13:00:00,29.85,29.86,29.83,29.85,42600.0,25.3212,25.3297,25.3043,25.3212,42600.0
2013-04-02 13:10:00,29.85,29.88,29.83,29.87,47400.0,25.3212,25.3467,25.3043,25.3382,47400.0
2013-04-02 13:20:00,29.87,29.89,29.86,29.88,49800.0,25.3382,25.3552,25.3297,25.3467,49800.0
2013-04-02 13:30:00,29.88,29.88,29.88,29.88,193000.0,25.3467,25.3467,25.3467,25.3467,193000.0
2013-04-02 13:40:00,29.88,29.96,29.88,29.95,174600.0,25.3467,25.4146,25.3467,25.4061,174600.0
2013-04-02 13:50:00,29.95,29.96,29.9,29.9,46000.0,25.4061,25.4146,25.3637,25.3637,46000.0
2013-04-02 14:00:00,29.91,29.92,29.9,29.92,37400.0,25.3721,25.3806,25.3637,25.3806,37400.0
2013-04-02 14:10:00,29.92,29.95,29.92,29.93,46200.0,25.3806,25.4061,25.3806,25.3891,46200.0
2013-04-02 14:20:00,29.92,29.95,29.92,29.93,73000.0,25.3806,25.4061,25.3806,25.3891,73000.0
2013-04-02 14:30:00,29.93,29.93,29.88,29.92,85000.0,25.3891,25.3891,25.3467,25.3806,85000.0
2013-04-02 14:40:00,29.92,29.92,29.85,29.86,143200.0,25.3806,25.3806,25.3212,25.3297,143200.0
2013-04-02 14:50:00,29.85,29.86,29.82,29.83,84400.0,25.3212,25.3297,25.2958,25.3043,84400.0
2013-04-02 15:00:00,29.83,29.85,29.78,29.8,145600.0,25.3043,25.3212,25.2619,25.2788,145600.0
2013-04-02 15:10:00,29.81,29.83,29.79,29.79,86600.0,25.2873,25.3043,25.2703,25.2703,86600.0
2013-04-02 15:20:00,29.79,29.81,29.76,29.78,220200.0,25.2703,25.2873,25.2449,25.2619,220200.0
2013-04-02 15:30:00,29.78,29.78,29.72,29.72,212800.0,25.2619,25.2619,25.211,25.211,212800.0
2013-04-02 15:40:00,29.72,29.72,29.65,29.69,265000.0,25.211,25.211,25.1516,25.1855,265000.0
2013-04-02 15:50:00,29.69,29.73,29.68,29.7,490800.0,25.1855,25.2194,25.177,25.194,490800.0
2013-04-03 09:30:00,29.69,29.98,29.67,29.86,139600.0,25.1855,25.4315,25.1686,25.3297,139600.0
2013-04-03 09:40:00,29.88,29.95,29.73,29.8,103000.0,25.3467,25.4061,25.2194,25.2788,103000.0
2013-04-03 09:50:00,29.82,29.94,29.82,29.93,169600.0,25.2958,25.3976,25.2958,25.3891,169600.0
2013-04-03 10:00:00,29.93,30.0,29.9,29.98,92400.0,25.3891,25.4485,25.3637,25.4315,92400.0
2013-04-03 10:10:00,30.0,30.02,29.93,29.99,67400.0,25.4485,25.4655,25.3891,25.44,67400.0
2013-04-03 10:20:00,30.0,30.0,29.9,29.98,204400.0,25.4485,25.4485,25.3637,25.4315,204400.0
2013-04-03 10:30:00,29.98,29.98,29.93,29.96,173800.0,25.4315,25.4315,25.3891,25.4146,173800.0
2013-04-03 10:40:00,29.97,29.98,29.93,29.94,188600.0,25.423,25.4315,25.3891,25.3976,188600.0
2013-04-03 10:50:00,29.93,30.08,29.93,30.03,138800.0,25.3891,25.5163,25.3891,25.4739,138800.0
2013-04-03 11:00:00,30.03,30.05,29.98,30.0,81600.0,25.4739,25.4909,25.4315,25.4485,81600.0
2013-04-03 11:10:00,29.99,30.0,29.96,29.96,63000.0,25.44,25.4485,25.4146,25.4146,63000.0
2013-04-03 11:20:00,29.97,30.03,29.93,29.93,110800.0,25.423,25.4739,25.3891,25.3891,110800.0
2013-04-03 11:30:00,29.92,29.92,29.84,29.85,59000.0,25.3806,25.3806,25.3128,25.3212,59000.0
2013-04-03 11:40:00,29.85,29.87,29.81,29.86,90200.0,25.3212,25.3382,25.2873,25.3297,90200.0
2013-04-03 11:50:00,29.86,29.86,29.8,29.8,75200.0,25.3297,25.3297,25.2788,25.2788,75200.0
2013-04-03 12:00:00,29.81,29.81,29.76,29.79,106800.0,25.2873,25.2873,25.2449,25.2703,106800.0
2013-04-03 12:10:00,29.8,29.82,29.75,29.75,69600.0,25.2788,25.2958,25.2364,25.2364,69600.0
2013-04-03 12:20:00,29.75,29.77,29.73,29.74,43000.0,25.2364,25.2534,25.2194,25.2279,43000.0
2013-04-03 12:30:00,29.74,29.78,29.74,29.78,21600.0,25.2279,25.2619,25.2279,25.2619,21600.0
2013-04-03 12:40:00,29.78,29.78,29.74,29.74,26200.0,25.2619,25.2619,25.2279,25.2279,26200.0
2013-04-03 12:50:00,29.74,29.75,29.72,29.74,27000.0,25.2279,25.2364,25.211,25.2279,27000.0
2013-04-03 13:00:00,29.74,29.74,29.71,29.72,26800.0,25.2279,25.2279,25.2025,25.211,26800.0
2013-04-03 13:10:00,29.72,29.72,29.65,29.68,77400.0,25.211,25.211,25.1516,25.177,77400.0
2013-04-03 13:20:00,29.68,29.68,29.55,29.56,214600.0,25.177,25.177,25.0668,25.0752,214600.0
2013-04-03 13:30:00,29.56,29.56,29.47,29.5,165200.0,25.0752,25.0752,24.9989,25.0243,165200.0
2013-04-03 13:40:00,29.5,29.5,29.47,29.47,96200.0,25.0243,25.0243,24.9989,24.9989,96200.0
2013-04-03 13:50:00,29.48,29.48,29.43,29.44,129400.0,25.0074,25.0074,24.965,24.9734,129400.0
2013-04-03 14:00:00,29.43,29.58,29.43,29.58,103600.0,24.965,25.0922,24.965,25.0922,103600.0
2013-04-03 14:10:00,29.58,29.61,29.55,29.6,79200.0,25.0922,25.1177,25.0668,25.1092,79200.0
2013-04-03 14:20:00,29.61,29.63,29.6,29.63,47800.0,25.1177,25.1346,25.1092,25.1346,47800.0
2013-04-03 14:30:00,29.64,29.73,29.63,29.73,87400.0,25.1431,25.2194,25.1346,25.2194,87400.0
2013-04-03 14:40:00,29.73,29.75,29.7,29.71,62000.0,25.2194,25.2364,25.194,25.2025,62000.0
2013-04-03 14:50:00,29.7,29.73,29.68,29.73,65600.0,25.194,25.2194,25.177,25.2194,65600.0
2013-04-03 15:00:00,29.73,29.74,29.63,29.63,111000.0,25.2194,25.2279,25.1346,25.1346,111000.0
2013-04-03 15:10:00,29.65,29.65,29.6,29.6,68200.0,25.1516,25.1516,25.1092,25.1092,68200.0
2013-04-03 15:20:00,29.6,29.63,29.59,29.62,99400.0,25.1092,25.1346,25.1007,25.1261,99400.0
2013-04-03 15:30:00,29.61,29.61,29.53,29.56,201400.0,25.1177,25.1177,25.0498,25.0752,201400.0
2013-04-03 15:40:00,29.56,29.63,29.54,29.6,252600.0,25.0752,25.1346,25.0583,25.1092,252600.0
2013-04-03 15:50:00,29.6,29.68,29.59,29.64,457400.0,25.1092,25.177,25.1007,25.1431,457400.0
2013-04-04 09:30:00,29.69,29.75,29.65,29.74,51600.0,25.1855,25.2364,25.1516,25.2279,51600.0
2013-04-04 09:40:00,29.76,29.92,29.75,29.92,60200.0,25.2449,25.3806,25.2364,25.3806,60200.0
2013-04-04 09:50:00,29.93,29.96,29.9,29.92,32800.0,25.3891,25.4146,25.3637,25.3806,32800.0
2013-04-04 10:00:00,29.93,29.93,29.86,29.86,278000.0,25.3891,25.3891,25.3297,25.3297,278000.0
2013-04-04 10:10:00,29.86,29.91,29.85,29.9,55600.0,25.3297,25.3721,25.3212,25.3637,55600.0
2013-04-04 10:20:00,29.91,29.92,29.76,29.81,89000.0,25.3721,25.3806,25.2449,25.2873,89000.0
2013-04-04 10:30:00,29.81,29.91,29.74,29.86,382600.0,25.2873,25.3721,25.2279,25.3297,382600.0
2013-04-04 10:40:00,29.86,30.04,29.86,30.0,161000.0,25.3297,25.4824,25.3297,25.4485,161000.0
2013-04-04 10:50:00,30.0,30.16,29.99,30.09,212800.0,25.4485,25.5842,25.44,25.5248,212800.0
2013-04-04 11:00:00,30.08,30.09,30.0,30.01,121200.0,25.5163,25.5248,25.4485,25.457,121200.0
2013-04-04 11:10:00,30.02,30.09,30.01,30.04,74800.0,25.4655,25.5248,25.457,25.4824,74800.0
2013-04-04 11:20:00,30.04,30.15,30.03,30.11,67800.0,25.4824,25.5757,25.4739,25.5418,67800.0
2013-04-04 11:30:00,30.11,30.12,30.04,30.06,111600.0,25.5418,25.5503,25.4824,25.4994,111600.0
2013-04-04 11:40:00,30.06,30.07,30.02,30.03,73400.0,25.4994,25.5079,25.4655,25.4739,73400.0
2013-04-04 11:50:00,30.03,30.03,29.98,30.0,25600.0,25.4739,25.4739,25.4315,25.4485,25600.0
2013-04-04 12:00:00,29.98,29.99,29.87,29.9,33800.0,25.4315,25.44,25.3382,25.3637,33800.0
2013-04-04 12:10:00,29.88,29.92,29.85,29.91,48400.0,25.3467,25.3806,25.3212,25.3721,48400.0
2013-04-04 12:20:00,29.92,29.93,29.87,29.89,31000.0,25.3806,25.3891,25.3382,25.3552,31000.0
2013-04-04 12:30:00,29.88,29.9,29.85,29.89,157200.0,25.3467,25.3637,25.3212,25.3552,157200.0
2013-04-04 12:40:00,29.89,29.95,29.88,29.95,21600.0,25.3552,25.4061,25.3467,25.4061,21600.0
2013-04-04 12:50:00,29.93,29.94,29.89,29.93,22800.0,25.3891,25.3976,25.3552,25.3891,22800.0
2013-04-04 13:00:00,29.92,29.92,29.88,29.9,18400.0,25.3806,25.3806,25.3467,25.3637,18400.0
2013-04-04 13:10:00,29.88,29.88,29.85,29.88,18400.0,25.3467,25.3467,25.3212,25.3467,18400.0
2013-04-04 13:20:00,29.88,29.89,29.86,29.88,42600.0,25.3467,25.3552,25.3297,25.3467,42600.0
2013-04-04 13:30:00,29.88,29.88,29.85,29.88,17000.0,25.3467,25.3467,25.3212,25.3467,17000.0
2013-04-04 13:40:00,29.88,29.92,29.88,29.91,42600.0,25.3467,25.3806,25.3467,25.3721,42600.0
2013-04-04 13:50:00,29.91,29.91,29.89,29.9,25200.0,25.3721,25.3721,25.3552,25.3637,25200.0
2013-04-04 14:00:00,29.9,29.93,29.89,29.92,221200.0,25.3637,25.3891,25.3552,25.3806,221200.0
2013-04-04 14:10:00,29.91,29.93,29.91,29.93,61000.0,25.3721,25.3891,25.3721,25.3891,61000.0
2013-04-04 14:20:00,29.93,29.98,29.91,29.98,80200.0,25.3891,25.4315,25.3721,25.4315,80200.0
2013-04-04 14:30:00,29.98,29.98,29.93,29.93,37400.0,25.4315,25.4315,25.3891,25.3891,37400.0
2013-04-04 14:40:00,29.94,29.96,29.93,29.95,27000.0,25.3976,25.4146,25.3891,25.4061,27000.0
2013-04-04 14:50:00,29.95,29.97,29.95,29.95,45800.0,25.4061,25.423,25.4061,25.4061,45800.0
2013-04-04 15:00:00,29.96,30.0,29.95,29.99,56400.0,25.4146,25.4485,25.4061,25.44,56400.0
2013-04-04 15:10:00,29.99,30.01,29.97,29.98,53200.0,25.44,25.457,25.423,25.4315,53200.0
2013-04-04 15:20:00,29.98,30.02,29.95,29.97,86400.0,25.4315,25.4655,25.4061,25.423,86400.0
2013-04-04 15:30:00,29.96,29.97,29.93,29.93,121400.0,25.4146,25.423,25.3891,25.3891,121400.0
2013-04-04 15:40:00,29.93,29.95,29.92,29.93,82000.0,25.3891,25.4061,25.3806,25.3891,82000.0
2013-04-04 15:50:00,29.93,30.06,29.92,30.04,404400.0,25.3891,25.4994,25.3806,25.4824,404400.0
2013-04-05 09:30:00,29.6,29.79,29.57,29.64,174000.0,25.1092,25.2703,25.0837,25.1431,174000.0
2013-04-05 09:40:00,29.65,29.67,29.58,29.63,78400.0,25.1516,25.1686,25.0922,25.1346,78400.0
2013-04-05 09:50:00,29.62,29.68,29.53,29.58,190200.0,25.1261,25.177,25.0498,25.0922,190200.0
2013-04-05 10:00:00,29.57,29.68,29.48,29.68,101800.0,25.0837,25.177,25.0074,25.177,101800.0
2013-04-05 10:10:00,29.66,29.72,29.6,29.6,124600.0,25.1601,25.211,25.1092,25.1092,124600.0
2013-04-05 10:20:00,29.59,29.63,29.55,29.62,112000.0,25.1007,25.1346,25.0668,25.1261,112000.0
2013-04-05 10:30:00,29.61,29.61,29.55,29.56,118600.0,25.1177,25.1177,25.0668,25.0752,118600.0
2013-04-05 10:40:00,29.56,29.61,29.53,29.6,54600.0,25.0752,25.1177,25.0498,25.1092,54600.0
2013-04-05 10:50:00,29.6,29.76,29.59,29.63,100000.0,25.1092,25.2449,25.1007,25.1346,100000.0
2013-04-05 11:00:00,29.63,29.67,29.63,29.63,62800.0,25.1346,25.1686,25.1346,25.1346,62800.0
2013-04-05 11:10:00,29.63,29.66,29.6,29.61,53800.0,25.1346,25.1601,25.1092,25.1177,53800.0
2013-04-05 11:20:00,29.61,29.65,29.56,29.58,103000.0,25.1177,25.1516,25.0752,25.0922,103000.0
2013-04-05 11:30:00,29.57,29.59,29.54,29.55,38200.0,25.0837,25.1007,25.0583,25.0668,38200.0
2013-04-05 11:40:00,29.55,29.57,29.53,29.57,49400.0,25.0668,25.0837,25.0498,25.0837,49400.0
2013-04-05 11:50:00,29.57,29.6,29.56,29.58,44400.0,25.0837,25.1092,25.0752,25.0922,44400.0
2013-04-05 12:00:00,29.57,29.6,29.54,29.59,68200.0,25.0837,25.1092,25.0583,25.1007,68200.0
2013-04-05 12:10:00,29.6,29.61,29.58,29.58,60000.0,25.1092,25.1177,25.0922,25.0922,60000.0
2013-04-05 12:20:00,29.58,29.61,29.57,29.6,53400.0,25.0922,25.1177,25.0837,25.1092,53400.0
2013-04-05 12:30:00,29.6,29.65,29.59,29.61,43200.0,25.1092,25.1516,25.1007,25.1177,43200.0
2013-04-05 12:40:00,29.61,29.66,29.61,29.62,29400.0,25.1177,25.1601,25.1177,25.1261,29400.0
2013-04-05 12:50:00,29.63,29.64,29.58,29.59,40400.0,25.1346,25.1431,25.0922,25.1007,40400.0
2013-04-05 13:00:00,29.59,29.6,29.57,29.59,48000.0,25.1007,25.1092,25.0837,25.1007,48000.0
2013-04-05 13:10:00,29.59,29.61,29.58,29.58,43600.0,25.1007,25.1177,25.0922,25.0922,43600.0
2013-04-05 13:20:00,29.58,29.59,29.53,29.53,139200.0,25.0922,25.1007,25.0498,25.0498,139200.0
2013-04-05 13:30:00,29.53,29.56,29.53,29.56,73800.0,25.0498,25.0752,25.0498,25.0752,73800.0
2013-04-05 13:40:00,29.56,29.59,29.56,29.58,53600.0,25.0752,25.1007,25.0752,25.0922,53600.0
2013-04-05 13:50:00,29.58,29.59,29.53,29.53,43000.0,25.0922,25.1007,25.0498,25.0498,43000.0
2013-04-05 14:00:00,29.53,29.58,29.53,29.58,41800.0,25.0498,25.0922,25.0498,25.0922,41800.0
2013-04-05 14:10:00,29.59,29.59,29.54,29.54,56800.0,25.1007,25.1007,25.0583,25.0583,56800.0
2013-04-05 14:20:00,29.55,29.56,29.54,29.55,48400.0,25.0668,25.0752,25.0583,25.0668,48400.0
2013-04-05 14:30:00,29.55,29.56,29.53,29.55,52400.0,25.0668,25.0752,25.0498,25.0668,52400.0
2013-04-05 14:40:00,29.56,29.6,29.55,29.59,41200.0,25.0752,25.1092,25.0668,25.1007,41200.0
2013-04-05 14:50:00,29.59,29.6,29.57,29.59,72800.0,25.1007,25.1092,25.0837,25.1007,72800.0
2013-04-05 15:00:00,29.59,29.59,29.53,29.56,78400.0,25.1007,25.1007,25.0498,25.0752,78400.0
2013-04-05 15:10:00,29.57,29.57,29.54,29.54,161800.0,25.0837,25.0837,25.0583,25.0583,161800.0
2013-04-05 15:20:00,29.54,29.55,29.5,29.53,144600.0,25.0583,25.0668,25.0243,25.0498,144600.0
2013-04-05 15:30:00,29.53,29.64,29.52,29.63,191400.0,25.0498,25.1431,25.0413,25.1346,191400.0
2013-04-05 15:40:00,29.63,29.67,29.62,29.67,167600.0,25.1346,25.1686,25.1261,25.1686,167600.0
2013-04-05 15:50:00,29.67,29.68,29.64,29.66,399200.0,25.1686,25.177,25.1431,25.1601,399200.0
2013-04-08 09:30:00,29.57,29.65,29.54,29.59,102200.0,25.0837,25.1516,25.0583,25.1007,102200.0
2013-04-08 09:40:00,29.6,29.64,29.58,29.61,53200.0,25.1092,25.1431,25.0922,25.1177,53200.0
2013-04-08 09:50:00,29.61,29.61,29.47,29.6,87800.0,25.1177,25.1177,24.9989,25.1092,87800.0
2013-04-08 10:00:00,29.61,29.67,29.58,29.6,83600.0,25.1177,25.1686,25.0922,25.1092,83600.0
2013-04-08 10:10:00,29.6,29.63,29.53,29.53,93600.0,25.1092,25.1346,25.0498,25.0498,93600.0
2013-04-08 10:20:00,29.53,29.61,29.53,29.6,243000.0,25.0498,25.1177,25.0498,25.1092,243000.0
2013-04-08 10:30:00,29.6,29.66,29.6,29.66,73600.0,25.1092,25.1601,25.1092,25.1601,73600.0
2013-04-08 10:40:00,29.65,29.68,29.63,29.66,66800.0,25.1516,25.177,25.1346,25.1601,66800.0
2013-04-08 10:50:00,29.65,29.67,29.62,29.66,52000.0,25.1516,25.1686,25.1261,25.1601,52000.0
2013-04-08 11:00:00,29.66,29.66,29.61,29.65,67600.0,25.1601,25.1601,25.1177,25.1516,67600.0
2013-04-08 11:10:00,29.66,29.69,29.61,29.61,63400.0,25.1601,25.1855,25.1177,25.1177,63400.0
2013-04-08 11:20:00,29.61,29.64,29.59,29.62,36600.0,25.1177,25.1431,25.1007,25.1261,36600.0
2013-04-08 11:30:00,29.62,29.65,29.61,29.64,58000.0,25.1261,25.1516,25.1177,25.1431,58000.0
2013-04-08 11:40:00,29.64,29.64,29.61,29.61,51600.0,25.1431,25.1431,25.1177,25.1177,51600.0
2013-04-08 11:50:00,29.62,29.65,29.59,29.6,58200.0,25.1261,25.1516,25.1007,25.1092,58200.0
2013-04-08 12:00:00,29.6,29.61,29.56,29.57,45800.0,25.1092,25.1177,25.0752,25.0837,45800.0
2013-04-08 12:10:00,29.57,29.58,29.51,29.51,46600.0,25.0837,25.0922,25.0328,25.0328,46600.0
2013-04-08 12:20:00,29.5,29.54,29.46,29.54,69000.0,25.0243,25.0583,24.9904,25.0583,69000.0
2013-04-08 12:30:00,29.54,29.58,29.54,29.57,54400.0,25.0583,25.0922,25.0583,25.0837,54400.0
2013-04-08 12:40:00,29.57,29.58,29.53,29.58,38600.0,25.0837,25.0922,25.0498,25.0922,38600.0
2013-04-08 12:50:00,29.58,29.63,29.58,29.62,30400.0,25.0922,25.1346,25.0922,25.1261,30400.0
2013-04-08 13:00:00,29.61,29.61,29.58,29.58,29600.0,25.1177,25.1177,25.0922,25.0922,29600.0
2013-04-08 13:10:00,29.58,29.61,29.58,29.59,19800.0,25.0922,25.1177,25.0922,25.1007,19800.0
2013-04-08 13:20:00,29.58,29.61,29.56,29.57,34000.0,25.0922,25.1177,25.0752,25.0837,34000.0
2013-04-08 13:30:00,29.58,29.58,29.56,29.56,33200.0,25.0922,25.0922,25.0752,25.0752,33200.0
2013-04-08 13:40:00,29.56,29.59,29.55,29.57,78000.0,25.0752,25.1007,25.0668,25.0837,78000.0
2013-04-08 13:50:00,29.58,29.59,29.57,29.58,59000.0,25.0922,25.1007,25.0837,25.0922,59000.0
2013-04-08 14:00:00,29.58,29.61,29.58,29.6,40200.0,25.0922,25.1177,25.0922,25.1092,40200.0
2013-04-08 14:10:00,29.6,29.61,29.57,29.58,99600.0,25.1092,25.1177,25.0837,25.0922,99600.0
2013-04-08 14:20:00,29.58,29.58,29.57,29.58,49200.0,25.0922,25.0922,25.0837,25.0922,49200.0
2013-04-08 14:30:00,29.58,29.63,29.53,29.61,243800.0,25.0922,25.1346,25.0498,25.1177,243800.0
2013-04-08 14:40:00,29.61,29.61,29.59,29.6,64400.0,25.1177,25.1177,25.1007,25.1092,64400.0
2013-04-08 14:50:00,29.6,29.61,29.59,29.6,75200.0,25.1092,25.1177,25.1007,25.1092,75200.0
2013-04-08 15:00:00,29.6,29.61,29.58,29.58,62200.0,25.1092,25.1177,25.0922,25.0922,62200.0
2013-04-08 15:10:00,29.58,29.61,29.58,29.6,111800.0,25.0922,25.1177,25.0922,25.1092,111800.0
2013-04-08 15:20:00,29.59,29.6,29.59,29.6,105600.0,25.1007,25.1092,25.1007,25.1092,105600.0
2013-04-08 15:30:00,29.6,29.6,29.58,29.6,188200.0,25.1092,25.1092,25.0922,25.1092,188200.0
2013-04-08 15:40:00,29.6,29.63,29.6,29.61,189200.0,25.1092,25.1346,25.1092,25.1177,189200.0
2013-04-08 15:50:00,29.61,29.66,29.61,29.66,433600.0,25.1177,25.1601,25.1177,25.1601,433600.0
2013-04-09 09:30:00,29.62,29.91,29.62,29.8,133600.0,25.1261,25.3721,25.1261,25.2788,133600.0
2013-04-09 09:40:00,29.8,29.91,29.77,29.89,169600.0,25.2788,25.3721,25.2534,25.3552,169600.0
2013-04-09 09:50:00,29.88,29.91,29.74,29.77,52400.0,25.3467,25.3721,25.2279,25.2534,52400.0
2013-04-09 10:00:00,29.78,29.89,29.78,29.86,47400.0,25.2619,25.3552,25.2619,25.3297,47400.0
2013-04-09 10:10:00,29.86,29.86,29.69,29.69,50400.0,25.3297,25.3297,25.1855,25.1855,50400.0
2013-04-09 10:20:00,29.7,29.72,29.6,29.6,84200.0,25.194,25.211,25.1092,25.1092,84200.0
2013-04-09 10:30:00,29.6,29.61,29.44,29.45,107800.0,25.1092,25.1177,24.9734,24.9819,107800.0
2013-04-09 10:40:00,29.45,29.5,29.44,29.49,64600.0,24.9819,25.0243,24.9734,25.0159,64600.0
2013-04-09 10:50:00,29.49,29.53,29.48,29.5,65600.0,25.0159,25.0498,25.0074,25.0243,65600.0
2013-04-09 11:00:00,29.5,29.53,29.46,29.47,111200.0,25.0243,25.0498,24.9904,24.9989,111200.0
2013-04-09 11:10:00,29.46,29.46,29.3,29.3,108200.0,24.9904,24.9904,24.8547,24.8547,108200.0
2013-04-09 11:20:00,29.32,29.46,29.31,29.45,120800.0,24.8717,24.9904,24.8632,24.9819,120800.0
2013-04-09 11:30:00,29.45,29.48,29.4,29.45,68600.0,24.9819,25.0074,24.9395,24.9819,68600.0
2013-04-09 11:40:00,29.44,29.46,29.4,29.42,70600.0,24.9734,24.9904,24.9395,24.9565,70600.0
2013-04-09 11:50:00,29.41,29.45,29.36,29.45,52000.0,24.948,24.9819,24.9056,24.9819,52000.0
2013-04-09 12:00:00,29.45,29.45,29.41,29.43,51200.0,24.9819,24.9819,24.948,24.965,51200.0
2013-04-09 12:10:00,29.43,29.47,29.43,29.47,78600.0,24.965,24.9989,24.965,24.9989,78600.0
2013-04-09 12:20:00,29.47,29.49,29.44,29.49,34800.0,24.9989,25.0159,24.9734,25.0159,34800.0
2013-04-09 12:30:00,29.5,29.54,29.49,29.54,61000.0,25.0243,25.0583,25.0159,25.0583,61000.0
2013-04-09 12:40:00,29.54,29.63,29.54,29.61,52400.0,25.0583,25.1346,25.0583,25.1177,52400.0
2013-04-09 12:50:00,29.61,29.65,29.61,29.63,68000.0,25.1177,25.1516,25.1177,25.1346,68000.0
2013-04-09 13:00:00,29.63,29.68,29.63,29.68,39000.0,25.1346,25.177,25.1346,25.177,39000.0
2013-04-09 13:10:00,29.68,29.75,29.67,29.72,77000.0,25.177,25.2364,25.1686,25.211,77000.0
2013-04-09 13:20:00,29.73,29.8,29.72,29.8,71000.0,25.2194,25.2788,25.211,25.2788,71000.0
2013-04-09 13:30:00,29.8,29.82,29.77,29.8,53800.0,25.2788,25.2958,25.2534,25.2788,53800.0
2013-04-09 13:40:00,29.8,29.86,29.79,29.86,42200.0,25.2788,25.3297,25.2703,25.3297,42200.0
2013-04-09 13:50:00,29.86,29.86,29.81,29.85,53000.0,25.3297,25.3297,25.2873,25.3212,53000.0
2013-04-09 14:00:00,29.85,29.87,29.84,29.85,39000.0,25.3212,25.3382,25.3128,25.3212,39000.0
2013-04-09 14:10:00,29.84,29.86,29.82,29.83,57600.0,25.3128,25.3297,25.2958,25.3043,57600.0
2013-04-09 14:20:00,29.84,29.9,29.83,29.88,26800.0,25.3128,25.3637,25.3043,25.3467,26800.0
2013-04-09 14:30:00,29.89,29.92,29.86,29.88,66600.0,25.3552,25.3806,25.3297,25.3467,66600.0
2013-04-09 14:40:00,29.88,29.95,29.88,29.94,73200.0,25.3467,25.4061,25.3467,25.3976,73200.0
2013-04-09 14:50:00,29.93,29.98,29.93,29.96,186600.0,25.3891,25.4315,25.3891,25.4146,186600.0
2013-04-09 15:00:00,29.97,29.99,29.93,29.93,123800.0,25.423,25.44,25.3891,25.3891,123800.0
2013-04-09 15:10:00,29.93,29.96,29.91,29.92,73600.0,25.3891,25.4146,25.3721,25.3806,73600.0
2013-04-09 15:20:00,29.92,29.97,29.92,29.96,235600.0,25.3806,25.423,25.3806,25.4146,235600.0
2013-04-09 15:30:00,29.96,29.97,29.88,29.89,143400.0,25.4146,25.423,25.3467,25.3552,143400.0
2013-04-09 15:40:00,29.89,29.92,29.85,29.86,187400.0,25.3552,25.3806,25.3212,25.3297,187400.0
2013-04-09 15:50:00,29.86,29.86,29.81,29.81,379400.0,25.3297,25.3297,25.2873,25.2873,379400.0
2013-04-10 09:30:00,29.84,29.93,29.81,29.92,72600.0,25.3128,25.3891,25.2873,25.3806,72600.0
2013-04-10 09:40:00,29.91,29.91,29.82,29.88,36600.0,25.3721,25.3721,25.2958,25.3467,36600.0
2013-04-10 09:50:00,29.89,29.93,29.86,29.91,28200.0,25.3552,25.3891,25.3297,25.3721,28200.0
2013-04-10 10:00:00,29.92,30.06,29.89,30.06,79600.0,25.3806,25.4994,25.3552,25.4994,79600.0
2013-04-10 10:10:00,30.06,30.09,29.97,29.97,80400.0,25.4994,25.5248,25.423,25.423,80400.0
2013-04-10 10:20:00,29.96,30.01,29.92,30.0,53800.0,25.4146,25.457,25.3806,25.4485,53800.0
2013-04-10 10:30:00,30.01,30.05,29.97,29.99,40600.0,25.457,25.4909,25.423,25.44,40600.0
2013-04-10 10:40:00,29.99,30.1,29.98,30.08,85800.0,25.44,25.5333,25.4315,25.5163,85800.0
2013-04-10 10:50:00,30.07,30.12,30.01,30.12,117400.0,25.5079,25.5503,25.457,25.5503,117400.0
2013-04-10 11:00:00,30.11,30.12,30.06,30.08,32600.0,25.5418,25.5503,25.4994,25.5163,32600.0
2013-04-10 11:10:00,30.08,30.1,29.99,29.99,37400.0,25.5163,25.5333,25.44,25.44,37400.0
2013-04-10 11:20:00,29.98,29.99,29.89,29.97,31400.0,25.4315,25.44,25.3552,25.423,31400.0
2013-04-10 11:30:00,29.97,30.0,29.94,30.0,35200.0,25.423,25.4485,25.3976,25.4485,35200.0
2013-04-10 11:40:00,30.0,30.05,29.96,29.98,39000.0,25.4485,25.4909,25.4146,25.4315,39000.0
2013-04-10 11:50:00,29.97,30.1,29.97,30.08,105600.0,25.423,25.5333,25.423,25.5163,105600.0
2013-04-10 12:00:00,30.08,30.08,30.05,30.06,34000.0,25.5163,25.5163,25.4909,25.4994,34000.0
2013-04-10 12:10:00,30.04,30.06,30.02,30.05,31000.0,25.4824,25.4994,25.4655,25.4909,31000.0
2013-04-10 12:20:00,30.04,30.06,29.97,29.97,35600.0,25.4824,25.4994,25.423,25.423,35600.0
2013-04-10 12:30:00,29.98,30.05,29.98,30.05,41400.0,25.4315,25.4909,25.4315,25.4909,41400.0
2013-04-10 12:40:00,30.06,30.11,30.05,30.1,25200.0,25.4994,25.5418,25.4909,25.5333,25200.0
2013-04-10 12:50:00,30.09,30.11,30.05,30.06,75400.0,25.5248,25.5418,25.4909,25.4994,75400.0
2013-04-10 13:00:00,30.06,30.08,30.0,30.05,64600.0,25.4994,25.5163,25.4485,25.4909,64600.0
2013-04-10 13:10:00,30.05,30.08,30.04,30.06,53800.0,25.4909,25.5163,25.4824,25.4994,53800.0
2013-04-10 13:20:00,30.06,30.12,30.05,30.12,103200.0,25.4994,25.5503,25.4909,25.5503,103200.0
2013-04-10 13:30:00,30.12,30.13,30.06,30.08,43000.0,25.5503,25.5588,25.4994,25.5163,43000.0
2013-04-10 13:40:00,30.08,30.09,30.02,30.02,79400.0,25.5163,25.5248,25.4655,25.4655,79400.0
2013-04-10 13:50:00,30.02,30.03,30.0,30.01,36200.0,25.4655,25.4739,25.4485,25.457,36200.0
2013-04-10 14:00:00,30.0,30.03,30.0,30.01,43400.0,25.4485,25.4739,25.4485,25.457,43400.0
2013-04-10 14:10:00,30.01,30.05,30.0,30.03,57600.0,25.457,25.4909,25.4485,25.4739,57600.0
2013-04-10 14:20:00,30.03,30.03,29.96,29.99,57400.0,25.4739,25.4739,25.4146,25.44,57400.0
2013-04-10 14:30:00,29.99,29.99,29.92,29.92,169000.0,25.44,25.44,25.3806,25.3806,169000.0
2013-04-10 14:40:00,29.92,29.96,29.91,29.93,82200.0,25.3806,25.4146,25.3721,25.3891,82200.0
2013-04-10 14:50:00,29.95,29.95,29.92,29.95,67800.0,25.4061,25.4061,25.3806,25.4061,67800.0
2013-04-10 15:00:00,29.95,29.95,29.93,29.93,77000.0,25.4061,25.4061,25.3891,25.3891,77000.0
2013-04-10 15:10:00,29.93,29.95,29.91,29.92,85800.0,25.3891,25.4061,25.3721,25.3806,85800.0
2013-04-10 15:20:00,29.92,29.95,29.9,29.95,107400.0,25.3806,25.4061,25.3637,25.4061,107400.0
2013-04-10 15:30:00,29.95,29.99,29.92,29.99,163800.0,25.4061,25.44,25.3806,25.44,163800.0
2013-04-10 15:40:00,29.99,30.07,29.99,30.07,199800.0,25.44,25.5079,25.44,25.5079,199800.0
2013-04-10 15:50:00,30.07,30.13,30.07,30.13,512600.0,25.5079,25.5588,25.5079,25.5588,512600.0
2013-04-11 09:30:00,31.49,32.47,31.48,31.87,1928800.0,26.7124,27.5437,26.7039,27.0348,1928800.0
2013-04-11 09:40:00,31.86,32.3,31.84,32.1,981400.0,27.0263,27.3995,27.0093,27.2299,981400.0
2013-04-11 09:50:00,32.1,32.11,31.97,32.01,514400.0,27.2299,27.2384,27.1196,27.1535,514400.0
2013-04-11 10:00:00,32.01,32.14,32.01,32.02,594200.0,27.1535,27.2638,27.1535,27.162,594200.0
2013-04-11 10:10:00,32.02,32.2,31.9,32.1,413600.0,27.162,27.3147,27.0602,27.2299,413600.0
2013-04-11 10:20:00,32.1,32.34,32.04,32.32,353800.0,27.2299,27.4335,27.179,27.4165,353800.0
2013-04-11 10:30:00,32.31,32.37,32.21,32.22,363800.0,27.408,27.4589,27.3232,27.3317,363800.0
2013-04-11 10:40:00,32.22,32.26,32.15,32.18,222000.0,27.3317,27.3656,27.2723,27.2977,222000.0
2013-04-11 10:50:00,32.19,32.3,32.19,32.25,266600.0,27.3062,27.3995,27.3062,27.3571,266600.0
2013-04-11 11:00:00,32.24,32.27,32.23,32.26,324000.0,27.3486,27.3741,27.3402,27.3656,324000.0
2013-04-11 11:10:00,32.26,32.38,32.23,32.35,270200.0,27.3656,27.4674,27.3402,27.4419,270200.0
2013-04-11 11:20:00,32.36,32.5,32.35,32.46,276600.0,27.4504,27.5692,27.4419,27.5353,276600.0
2013-04-11 11:30:00,32.47,32.49,32.38,32.48,187800.0,27.5437,27.5607,27.4674,27.5522,187800.0
2013-04-11 11:40:00,32.47,32.47,32.33,32.35,140800.0,27.5437,27.5437,27.425,27.4419,140800.0
2013-04-11 11:50:00,32.35,32.39,32.29,32.38,104600.0,27.4419,27.4759,27.3911,27.4674,104600.0
2013-04-11 12:00:00,32.38,32.4,32.36,32.4,114600.0,27.4674,27.4844,27.4504,27.4844,114600.0
2013-04-11 12:10:00,32.4,32.42,32.32,32.35,90800.0,27.4844,27.5013,27.4165,27.4419,90800.0
2013-04-11 12:20:00,32.36,32.37,32.27,32.3,88400.0,27.4504,27.4589,27.3741,27.3995,88400.0
2013-04-11 12:30:00,32.29,32.33,32.28,32.3,95200.0,27.3911,27.425,27.3826,27.3995,95200.0
2013-04-11 12:40:00,32.3,32.34,32.24,32.24,147600.0,27.3995,27.4335,27.3486,27.3486,147600.0
2013-04-11 12:50:00,32.24,32.27,32.15,32.17,209400.0,27.3486,27.3741,27.2723,27.2893,209400.0
2013-04-11 13:00:00,32.17,32.33,32.17,32.33,143600.0,27.2893,27.425,27.2893,27.425,143600.0
2013-04-11 13:10:00,32.33,32.35,32.27,32.28,118200.0,27.425,27.4419,27.3741,27.3826,118200.0
2013-04-11 13:20:00,32.28,32.33,32.28,32.3,80600.0,27.3826,27.425,27.3826,27.3995,80600.0
2013-04-11 13:30:00,32.3,32.3,32.15,32.18,174800.0,27.3995,27.3995,27.2723,27.2977,174800.0
2013-04-11 13:40:00,32.18,32.21,32.17,32.2,95800.0,27.2977,27.3232,27.2893,27.3147,95800.0
2013-04-11 13:50:00,32.2,32.2,32.02,32.07,147800.0,27.3147,27.3147,27.162,27.2044,147800.0
2013-04-11 14:00:00,32.06,32.09,32.0,32.01,143400.0,27.1959,27.2214,27.1451,27.1535,143400.0
2013-04-11 14:10:00,32.01,32.01,31.97,32.0,340400.0,27.1535,27.1535,27.1196,27.1451,340400.0
2013-04-11 14:20:00,32.0,32.03,31.93,31.96,215400.0,27.1451,27.1705,27.0857,27.1111,215400.0
2013-04-11 14:30:00,31.96,32.13,31.96,32.07,261800.0,27.1111,27.2553,27.1111,27.2044,261800.0
2013-04-11 14:40:00,32.07,32.07,32.0,32.01,123600.0,27.2044,27.2044,27.1451,27.1535,123600.0
2013-04-11 14:50:00,32.0,32.03,31.98,32.02,259000.0,27.1451,27.1705,27.1281,27.162,259000.0
2013-04-11 15:00:00,32.01,32.08,31.99,32.07,222000.0,27.1535,27.2129,27.1366,27.2044,222000.0
2013-04-11 15:10:00,32.07,32.13,32.03,32.03,170800.0,27.2044,27.2553,27.1705,27.1705,170800.0
2013-04-11 15:20:00,32.03,32.05,32.0,32.02,239600.0,27.1705,27.1875,27.1451,27.162,239600.0
2013-04-11 15:30:00,32.02,32.02,31.93,31.95,429800.0,27.162,27.162,27.0857,27.1026,429800.0
2013-04-11 15:40:00,31.95,32.04,31.93,32.0,781000.0,27.1026,27.179,27.0857,27.1451,781000.0
2013-04-11 15:50:00,31.99,31.99,31.81,31.91,879400.0,27.1366,27.1366,26.9839,27.0687,879400.0
2013-04-12 09:30:00,32.01,32.01,31.7,31.99,215000.0,27.1535,27.1535,26.8906,27.1366,215000.0
2013-04-12 09:40:00,32.0,32.1,31.85,32.06,200200.0,27.1451,27.2299,27.0178,27.1959,200200.0
2013-04-12 09:50:00,32.06,32.1,32.0,32.05,115600.0,27.1959,27.2299,27.1451,27.1875,115600.0
2013-04-12 10:00:00,32.05,32.1,32.02,32.02,316600.0,27.1875,27.2299,27.162,27.162,316600.0
2013-04-12 10:10:00,32.02,32.1,31.99,32.04,126800.0,27.162,27.2299,27.1366,27.179,126800.0
2013-04-12 10:20:00,32.02,32.05,31.93,31.95,96400.0,27.162,27.1875,27.0857,27.1026,96400.0
2013-04-12 10:30:00,31.96,31.96,31.83,31.85,78800.0,27.1111,27.1111,27.0008,27.0178,78800.0
2013-04-12 10:40:00,31.85,31.85,31.71,31.77,67200.0,27.0178,27.0178,26.899,26.9499,67200.0
2013-04-12 10:50:00,31.77,31.84,31.73,31.8,74800.0,26.9499,27.0093,26.916,26.9754,74800.0
2013-04-12 11:00:00,31.8,31.8,31.74,31.79,36000.0,26.9754,26.9754,26.9245,26.9669,36000.0
2013-04-12 11:10:00,31.79,31.87,31.77,31.87,46400.0,26.9669,27.0348,26.9499,27.0348,46400.0
2013-04-12 11:20:00,31.86,31.96,31.85,31.92,36800.0,27.0263,27.1111,27.0178,27.0772,36800.0
2013-04-12 11:30:00,31.93,32.01,31.91,31.99,115800.0,27.0857,27.1535,27.0687,27.1366,115800.0
2013-04-12 11:40:00,31.98,31.99,31.93,31.97,114800.0,27.1281,27.1366,27.0857,27.1196,114800.0
2013-04-12 11:50:00,31.97,31.98,31.93,31.95,87000.0,27.1196,27.1281,27.0857,27.1026,87000.0
2013-04-12 12:00:00,31.94,31.96,31.89,31.96,80400.0,27.0942,27.1111,27.0517,27.1111,80400.0
2013-04-12 12:10:00,31.96,31.96,31.89,31.9,38400.0,27.1111,27.1111,27.0517,27.0602,38400.0
2013-04-12 12:20:00,31.89,31.9,31.85,31.85,23000.0,27.0517,27.0602,27.0178,27.0178,23000.0
2013-04-12 12:30:00,31.85,31.91,31.85,31.91,26600.0,27.0178,27.0687,27.0178,27.0687,26600.0
2013-04-12 12:40:00,31.9,31.92,31.86,31.92,61800.0,27.0602,27.0772,27.0263,27.0772,61800.0
2013-04-12 12:50:00,31.91,31.98,31.91,31.97,58600.0,27.0687,27.1281,27.0687,27.1196,58600.0
2013-04-12 13:00:00,31.97,32.02,31.97,32.0,75800.0,27.1196,27.162,27.1196,27.1451,75800.0
2013-04-12 13:10:00,32.0,32.01,31.97,31.99,52600.0,27.1451,27.1535,27.1196,27.1366,52600.0
2013-04-12 13:20:00,31.99,32.01,31.98,31.99,49600.0,27.1366,27.1535,27.1281,27.1366,49600.0
2013-04-12 13:30:00,31.99,32.0,31.95,31.95,51200.0,27.1366,27.1451,27.1026,27.1026,51200.0
2013-04-12 13:40:00,31.95,32.13,31.93,32.12,281400.0,27.1026,27.2553,27.0857,27.2468,281400.0
2013-04-12 13:50:00,32.12,32.16,32.1,32.15,77200.0,27.2468,27.2808,27.2299,27.2723,77200.0
2013-04-12 14:00:00,32.15,32.21,32.15,32.21,83000.0,27.2723,27.3232,27.2723,27.3232,83000.0
2013-04-12 14:10:00,32.2,32.29,32.2,32.25,127200.0,27.3147,27.3911,27.3147,27.3571,127200.0
2013-04-12 14:20:00,32.24,32.29,32.24,32.24,108600.0,27.3486,27.3911,27.3486,27.3486,108600.0
2013-04-12 14:30:00,32.24,32.27,32.23,32.27,66400.0,27.3486,27.3741,27.3402,27.3741,66400.0
2013-04-12 14:40:00,32.27,32.29,32.26,32.27,58800.0,27.3741,27.3911,27.3656,27.3741,58800.0
2013-04-12 14:50:00,32.27,32.27,32.21,32.23,80000.0,27.3741,27.3741,27.3232,27.3402,80000.0
2013-04-12 15:00:00,32.23,32.24,32.2,32.24,116400.0,27.3402,27.3486,27.3147,27.3486,116400.0
2013-04-12 15:10:00,32.23,32.24,32.22,32.24,115200.0,27.3402,27.3486,27.3317,27.3486,115200.0
2013-04-12 15:20:00,32.24,32.24,32.22,32.24,121000.0,27.3486,27.3486,27.3317,27.3486,121000.0
2013-04-12 15:30:00,32.24,32.24,32.22,32.24,133600.0,27.3486,27.3486,27.3317,27.3486,133600.0
2013-04-12 15:40:00,32.24,32.41,32.24,32.41,481000.0,27.3486,27.4928,27.3486,27.4928,481000.0
2013-04-12 15:50:00,32.4,32.41,32.33,32.34,589600.0,27.4844,27.4928,27.425,27.4335,589600.0
2013-04-15 09:30:00,31.73,32.16,31.5,31.95,386000.0,26.916,27.2808,26.7209,27.1026,386000.0
2013-04-15 09:40:00,31.95,32.09,31.7,31.99,196800.0,27.1026,27.2214,26.8906,27.1366,196800.0
2013-04-15 09:50:00,32.0,32.12,31.96,32.09,76600.0,27.1451,27.2468,27.1111,27.2214,76600.0
2013-04-15 10:00:00,32.08,32.09,31.99,32.03,175600.0,27.2129,27.2214,27.1366,27.1705,175600.0
2013-04-15 10:10:00,32.04,32.07,32.02,32.02,144000.0,27.179,27.2044,27.162,27.162,144000.0
2013-04-15 10:20:00,32.02,32.04,31.91,32.0,124600.0,27.162,27.179,27.0687,27.1451,124600.0
2013-04-15 10:30:00,32.0,32.05,32.0,32.04,52200.0,27.1451,27.1875,27.1451,27.179,52200.0
2013-04-15 10:40:00,32.05,32.21,31.99,32.21,81800.0,27.1875,27.3232,27.1366,27.3232,81800.0
2013-04-15 10:50:00,32.21,32.24,32.14,32.19,84200.0,27.3232,27.3486,27.2638,27.3062,84200.0
2013-04-15 11:00:00,32.18,32.19,32.12,32.15,46600.0,27.2977,27.3062,27.2468,27.2723,46600.0
2013-04-15 11:10:00,32.16,32.18,32.09,32.11,49200.0,27.2808,27.2977,27.2214,27.2384,49200.0
2013-04-15 11:20:00,32.11,32.14,32.07,32.07,68400.0,27.2384,27.2638,27.2044,27.2044,68400.0
2013-04-15 11:30:00,32.08,32.09,31.98,32.09,130600.0,27.2129,27.2214,27.1281,27.2214,130600.0
2013-04-15 11:40:00,32.08,32.1,32.0,32.0,38400.0,27.2129,27.2299,27.1451,27.1451,38400.0
2013-04-15 11:50:00,32.0,32.0,31.89,31.93,59800.0,27.1451,27.1451,27.0517,27.0857,59800.0
2013-04-15 12:00:00,31.93,31.95,31.86,31.92,51000.0,27.0857,27.1026,27.0263,27.0772,51000.0
2013-04-15 12:10:00,31.92,31.94,31.89,31.93,89000.0,27.0772,27.0942,27.0517,27.0857,89000.0
2013-04-15 12:20:00,31.93,31.95,31.91,31.93,122400.0,27.0857,27.1026,27.0687,27.0857,122400.0
2013-04-15 12:30:00,31.93,31.98,31.89,31.89,91600.0,27.0857,27.1281,27.0517,27.0517,91600.0
2013-04-15 12:40:00,31.89,31.9,31.79,31.84,75800.0,27.0517,27.0602,26.9669,27.0093,75800.0
2013-04-15 12:50:00,31.84,31.86,31.74,31.78,78600.0,27.0093,27.0263,26.9245,26.9584,78600.0
2013-04-15 13:00:00,31.78,31.85,31.76,31.8,75200.0,26.9584,27.0178,26.9415,26.9754,75200.0
2013-04-15 13:10:00,31.8,31.84,31.8,31.82,55600.0,26.9754,27.0093,26.9754,26.9924,55600.0
2013-04-15 13:20:00,31.82,31.83,31.78,31.8,69200.0,26.9924,27.0008,26.9584,26.9754,69200.0
2013-04-15 13:30:00,31.8,31.81,31.75,31.78,106000.0,26.9754,26.9839,26.933,26.9584,106000.0
2013-04-15 13:40:00,31.79,31.79,31.73,31.78,78200.0,26.9669,26.9669,26.916,26.9584,78200.0
2013-04-15 13:50:00,31.78,31.78,31.73,31.73,65800.0,26.9584,26.9584,26.916,26.916,65800.0
2013-04-15 14:00:00,31.73,31.73,31.61,31.65,93800.0,26.916,26.916,26.8142,26.8482,93800.0
2013-04-15 14:10:00,31.65,31.68,31.58,31.62,62600.0,26.8482,26.8736,26.7888,26.8227,62600.0
2013-04-15 14:20:00,31.62,31.7,31.62,31.64,56600.0,26.8227,26.8906,26.8227,26.8397,56600.0
2013-04-15 14:30:00,31.65,31.73,31.65,31.72,69400.0,26.8482,26.916,26.8482,26.9075,69400.0
2013-04-15 14:40:00,31.72,31.82,31.69,31.81,102000.0,26.9075,26.9924,26.8821,26.9839,102000.0
2013-04-15 14:50:00,31.81,31.82,31.64,31.66,72200.0,26.9839,26.9924,26.8397,26.8566,72200.0
2013-04-15 15:00:00,31.66,31.66,31.56,31.58,126600.0,26.8566,26.8566,26.7718,26.7888,126600.0
2013-04-15 15:10:00,31.58,31.7,31.54,31.67,98000.0,26.7888,26.8906,26.7548,26.8651,98000.0
2013-04-15 15:20:00,31.67,31.71,31.63,31.64,116200.0,26.8651,26.899,26.8312,26.8397,116200.0
2013-04-15 15:30:00,31.64,31.67,31.46,31.49,290800.0,26.8397,26.8651,26.687,26.7124,290800.0
2013-04-15 15:40:00,31.5,31.6,31.5,31.59,233800.0,26.7209,26.8057,26.7209,26.7973,233800.0
2013-04-15 15:50:00,31.59,31.63,31.54,31.55,436600.0,26.7973,26.8312,26.7548,26.7633,436600.0
2013-04-16 09:30:00,31.68,31.88,31.62,31.85,108600.0,26.8736,27.0433,26.8227,27.0178,108600.0
2013-04-16 09:40:00,31.85,31.86,31.7,31.72,76000.0,27.0178,27.0263,26.8906,26.9075,76000.0
2013-04-16 09:50:00,31.72,31.77,31.63,31.64,66600.0,26.9075,26.9499,26.8312,26.8397,66600.0
2013-04-16 10:00:00,31.64,31.72,31.62,31.72,79400.0,26.8397,26.9075,26.8227,26.9075,79400.0
2013-04-16 10:10:00,31.7,31.71,31.66,31.67,87400.0,26.8906,26.899,26.8566,26.8651,87400.0
2013-04-16 10:20:00,31.67,31.71,31.65,31.66,56400.0,26.8651,26.899,26.8482,26.8566,56400.0
2013-04-16 10:30:00,31.67,31.71,31.61,31.61,108800.0,26.8651,26.899,26.8142,26.8142,108800.0
2013-04-16 10:40:00,31.61,31.62,31.55,31.57,131400.0,26.8142,26.8227,26.7633,26.7803,131400.0
2013-04-16 10:50:00,31.57,31.68,31.57,31.68,90600.0,26.7803,26.8736,26.7803,26.8736,90600.0
2013-04-16 11:00:00,31.68,31.73,31.68,31.73,55600.0,26.8736,26.916,26.8736,26.916,55600.0
2013-04-16 11:10:00,31.74,31.79,31.7,31.74,194000.0,26.9245,26.9669,26.8906,26.9245,194000.0
2013-04-16 11:20:00,31.75,31.76,31.67,31.71,82000.0,26.933,26.9415,26.8651,26.899,82000.0
2013-04-16 11:30:00,31.72,31.74,31.68,31.71,56400.0,26.9075,26.9245,26.8736,26.899,56400.0
2013-04-16 11:40:00,31.7,31.75,31.7,31.73,51800.0,26.8906,26.933,26.8906,26.916,51800.0
2013-04-16 11:50:00,31.73,31.84,31.73,31.83,56200.0,26.916,27.0093,26.916,27.0008,56200.0
2013-04-16 12:00:00,31.83,31.85,31.8,31.81,56800.0,27.0008,27.0178,26.9754,26.9839,56800.0
2013-04-16 12:10:00,31.82,31.85,31.79,31.81,95200.0,26.9924,27.0178,26.9669,26.9839,95200.0
2013-04-16 12:20:00,31.8,31.81,31.75,31.8,84800.0,26.9754,26.9839,26.933,26.9754,84800.0
2013-04-16 12:30:00,31.81,31.84,31.79,31.81,59000.0,26.9839,27.0093,26.9669,26.9839,59000.0
2013-04-16 12:40:00,31.81,31.84,31.8,31.81,71800.0,26.9839,27.0093,26.9754,26.9839,71800.0
2013-04-16 12:50:00,31.79,31.9,31.79,31.9,69000.0,26.9669,27.0602,26.9669,27.0602,69000.0
2013-04-16 13:00:00,31.89,31.9,31.86,31.86,52800.0,27.0517,27.0602,27.0263,27.0263,52800.0
2013-04-16 13:10:00,31.86,31.86,31.81,31.85,47000.0,27.0263,27.0263,26.9839,27.0178,47000.0
2013-04-16 13:20:00,31.86,31.88,31.85,31.86,38000.0,27.0263,27.0433,27.0178,27.0263,38000.0
2013-04-16 13:30:00,31.86,31.88,31.84,31.84,47000.0,27.0263,27.0433,27.0093,27.0093,47000.0
2013-04-16 13:40:00,31.84,31.85,31.81,31.82,56200.0,27.0093,27.0178,26.9839,26.9924,56200.0
2013-04-16 13:50:00,31.82,31.83,31.8,31.82,55400.0,26.9924,27.0008,26.9754,26.9924,55400.0
2013-04-16 14:00:00,31.82,31.83,31.8,31.81,35400.0,26.9924,27.0008,26.9754,26.9839,35400.0
2013-04-16 14:10:00,31.81,31.81,31.74,31.74,63600.0,26.9839,26.9839,26.9245,26.9245,63600.0
2013-04-16 14:20:00,31.74,31.75,31.72,31.75,126600.0,26.9245,26.933,26.9075,26.933,126600.0
2013-04-16 14:30:00,31.75,31.79,31.72,31.79,90400.0,26.933,26.9669,26.9075,26.9669,90400.0
2013-04-16 14:40:00,31.8,31.86,31.8,31.86,97000.0,26.9754,27.0263,26.9754,27.0263,97000.0
2013-04-16 14:50:00,31.86,31.86,31.79,31.79,55600.0,27.0263,27.0263,26.9669,26.9669,55600.0
2013-04-16 15:00:00,31.79,31.85,31.79,31.84,77400.0,26.9669,27.0178,26.9669,27.0093,77400.0
2013-04-16 15:10:00,31.84,31.86,31.83,31.84,121600.0,27.0093,27.0263,27.0008,27.0093,121600.0
2013-04-16 15:20:00,31.83,31.86,31.8,31.85,119600.0,27.0008,27.0263,26.9754,27.0178,119600.0
2013-04-16 15:30:00,31.86,31.88,31.84,31.86,102800.0,27.0263,27.0433,27.0093,27.0263,102800.0
2013-04-16 15:40:00,31.87,31.91,31.87,31.91,195200.0,27.0348,27.0687,27.0348,27.0687,195200.0
2013-04-16 15:50:00,31.91,31.93,31.89,31.9,272200.0,27.0687,27.0857,27.0517,27.0602,272200.0
2013-04-17 09:30:00,31.65,31.78,31.5,31.51,118400.0,26.8482,26.9584,26.7209,26.7294,118400.0
2013-04-17 09:40:00,31.5,31.71,31.47,31.71,83600.0,26.7209,26.899,26.6955,26.899,83600.0
2013-04-17 09:50:00,31.7,31.92,31.68,31.83,235200.0,26.8906,27.0772,26.8736,27.0008,235200.0
2013-04-17 10:00:00,31.82,31.87,31.75,31.86,172400.0,26.9924,27.0348,26.933,27.0263,172400.0
2013-04-17 10:10:00,31.85,31.91,31.82,31.82,123200.0,27.0178,27.0687,26.9924,26.9924,123200.0
2013-04-17 10:20:00,31.81,31.82,31.75,31.75,62800.0,26.9839,26.9924,26.933,26.933,62800.0
2013-04-17 10:30:00,31.75,31.75,31.61,31.64,103800.0,26.933,26.933,26.8142,26.8397,103800.0
2013-04-17 10:40:00,31.63,31.65,31.58,31.6,35400.0,26.8312,26.8482,26.7888,26.8057,35400.0
2013-04-17 10:50:00,31.6,31.61,31.38,31.39,104600.0,26.8057,26.8142,26.6191,26.6276,104600.0
2013-04-17 11:00:00,31.38,31.43,31.36,31.43,79800.0,26.6191,26.6615,26.6021,26.6615,79800.0
2013-04-17 11:10:00,31.41,31.47,31.37,31.45,31200.0,26.6446,26.6955,26.6106,26.6785,31200.0
2013-04-17 11:20:00,31.46,31.6,31.46,31.58,63800.0,26.687,26.8057,26.687,26.7888,63800.0
2013-04-17 11:30:00,31.58,31.61,31.53,31.59,78000.0,26.7888,26.8142,26.7464,26.7973,78000.0
2013-04-17 11:40:00,31.59,31.64,31.54,31.54,46600.0,26.7973,26.8397,26.7548,26.7548,46600.0
2013-04-17 11:50:00,31.54,31.59,31.54,31.55,32800.0,26.7548,26.7973,26.7548,26.7633,32800.0
2013-04-17 12:00:00,31.56,31.57,31.41,31.41,44800.0,26.7718,26.7803,26.6446,26.6446,44800.0
2013-04-17 12:10:00,31.42,31.48,31.41,31.43,34600.0,26.653,26.7039,26.6446,26.6615,34600.0
2013-04-17 12:20:00,31.43,31.43,31.32,31.34,50000.0,26.6615,26.6615,26.5682,26.5852,50000.0
2013-04-17 12:30:00,31.35,31.43,31.35,31.42,41400.0,26.5937,26.6615,26.5937,26.653,41400.0
2013-04-17 12:40:00,31.42,31.43,31.36,31.38,53600.0,26.653,26.6615,26.6021,26.6191,53600.0
2013-04-17 12:50:00,31.37,31.49,31.36,31.48,32800.0,26.6106,26.7124,26.6021,26.7039,32800.0
2013-04-17 13:00:00,31.48,31.57,31.47,31.54,68800.0,26.7039,26.7803,26.6955,26.7548,68800.0
2013-04-17 13:10:00,31.53,31.53,31.47,31.48,52200.0,26.7464,26.7464,26.6955,26.7039,52200.0
2013-04-17 13:20:00,31.47,31.5,31.46,31.49,31400.0,26.6955,26.7209,26.687,26.7124,31400.0
2013-04-17 13:30:00,31.48,31.56,31.48,31.55,67600.0,26.7039,26.7718,26.7039,26.7633,67600.0
2013-04-17 13:40:00,31.56,31.63,31.55,31.6,60800.0,26.7718,26.8312,26.7633,26.8057,60800.0
2013-04-17 13:50:00,31.6,31.62,31.54,31.56,29400.0,26.8057,26.8227,26.7548,26.7718,29400.0
2013-04-17 14:00:00,31.56,31.63,31.52,31.58,54000.0,26.7718,26.8312,26.7379,26.7888,54000.0
2013-04-17 14:10:00,31.59,31.62,31.54,31.55,59800.0,26.7973,26.8227,26.7548,26.7633,59800.0
2013-04-17 14:20:00,31.54,31.59,31.49,31.58,54600.0,26.7548,26.7973,26.7124,26.7888,54600.0
2013-04-17 14:30:00,31.6,31.6,31.5,31.52,53000.0,26.8057,26.8057,26.7209,26.7379,53000.0
2013-04-17 14:40:00,31.52,31.52,31.43,31.45,68600.0,26.7379,26.7379,26.6615,26.6785,68600.0
2013-04-17 14:50:00,31.44,31.54,31.41,31.54,89400.0,26.67,26.7548,26.6446,26.7548,89400.0
2013-04-17 15:00:00,31.52,31.59,31.49,31.54,67800.0,26.7379,26.7973,26.7124,26.7548,67800.0
2013-04-17 15:10:00,31.55,31.6,31.5,31.54,101800.0,26.7633,26.8057,26.7209,26.7548,101800.0
2013-04-17 15:20:00,31.55,31.56,31.5,31.54,137200.0,26.7633,26.7718,26.7209,26.7548,137200.0
2013-04-17 15:30:00,31.54,31.54,31.47,31.48,107000.0,26.7548,26.7548,26.6955,26.7039,107000.0
2013-04-17 15:40:00,31.48,31.58,31.47,31.56,204200.0,26.7039,26.7888,26.6955,26.7718,204200.0
2013-04-17 15:50:00,31.56,31.56,31.49,31.49,328600.0,26.7718,26.7718,26.7124,26.7124,328600.0
2013-04-18 09:30:00,31.64,31.64,31.41,31.46,71000.0,26.8397,26.8397,26.6446,26.687,71000.0
2013-04-18 09:40:00,31.45,31.49,31.37,31.4,45000.0,26.6785,26.7124,26.6106,26.6361,45000.0
2013-04-18 09:50:00,31.39,31.39,31.28,31.34,31600.0,26.6276,26.6276,26.5343,26.5852,31600.0
2013-04-18 10:00:00,31.31,31.33,31.17,31.31,122800.0,26.5597,26.5767,26.441,26.5597,122800.0
2013-04-18 10:10:00,31.33,31.45,31.3,31.35,39400.0,26.5767,26.6785,26.5513,26.5937,39400.0
2013-04-18 10:20:00,31.35,31.44,31.33,31.43,26600.0,26.5937,26.67,26.5767,26.6615,26600.0
2013-04-18 10:30:00,31.43,31.5,31.42,31.47,87800.0,26.6615,26.7209,26.653,26.6955,87800.0
2013-04-18 10:40:00,31.47,31.48,31.39,31.46,69200.0,26.6955,26.7039,26.6276,26.687,69200.0
2013-04-18 10:50:00,31.48,31.56,31.46,31.47,57200.0,26.7039,26.7718,26.687,26.6955,57200.0
2013-04-18 11:00:00,31.47,31.47,31.35,31.4,32600.0,26.6955,26.6955,26.5937,26.6361,32600.0
2013-04-18 11:10:00,31.41,31.41,31.31,31.34,53400.0,26.6446,26.6446,26.5597,26.5852,53400.0
2013-04-18 11:20:00,31.33,31.36,31.19,31.22,33000.0,26.5767,26.6021,26.4579,26.4834,33000.0
2013-04-18 11:30:00,31.19,31.26,31.1,31.1,71800.0,26.4579,26.5173,26.3816,26.3816,71800.0
2013-04-18 11:40:00,31.11,31.18,31.02,31.17,68000.0,26.3901,26.4495,26.3137,26.441,68000.0
2013-04-18 11:50:00,31.16,31.26,31.14,31.26,140200.0,26.4325,26.5173,26.4155,26.5173,140200.0
2013-04-18 12:00:00,31.25,31.3,31.2,31.21,60000.0,26.5088,26.5513,26.4664,26.4749,60000.0
2013-04-18 12:10:00,31.22,31.28,31.22,31.25,64600.0,26.4834,26.5343,26.4834,26.5088,64600.0
2013-04-18 12:20:00,31.25,31.33,31.24,31.32,32200.0,26.5088,26.5767,26.5004,26.5682,32200.0
2013-04-18 12:30:00,31.32,31.36,31.3,31.31,40600.0,26.5682,26.6021,26.5513,26.5597,40600.0
2013-04-18 12:40:00,31.31,31.36,31.3,31.36,31200.0,26.5597,26.6021,26.5513,26.6021,31200.0
2013-04-18 12:50:00,31.35,31.39,31.33,31.38,59000.0,26.5937,26.6276,26.5767,26.6191,59000.0
2013-04-18 13:00:00,31.38,31.45,31.36,31.44,78200.0,26.6191,26.6785,26.6021,26.67,78200.0
2013-04-18 13:10:00,31.44,31.5,31.43,31.43,69400.0,26.67,26.7209,26.6615,26.6615,69400.0
2013-04-18 13:20:00,31.43,31.48,31.43,31.47,52800.0,26.6615,26.7039,26.6615,26.6955,52800.0
2013-04-18 13:30:00,31.46,31.47,31.41,31.42,64400.0,26.687,26.6955,26.6446,26.653,64400.0
2013-04-18 13:40:00,31.43,31.43,31.4,31.43,114000.0,26.6615,26.6615,26.6361,26.6615,114000.0
2013-04-18 13:50:00,31.42,31.45,31.41,31.45,67800.0,26.653,26.6785,26.6446,26.6785,67800.0
2013-04-18 14:00:00,31.45,31.46,31.38,31.38,99400.0,26.6785,26.687,26.6191,26.6191,99400.0
2013-04-18 14:10:00,31.38,31.39,31.33,31.36,65000.0,26.6191,26.6276,26.5767,26.6021,65000.0
2013-04-18 14:20:00,31.36,31.42,31.32,31.42,82200.0,26.6021,26.653,26.5682,26.653,82200.0
2013-04-18 14:30:00,31.41,31.42,31.38,31.39,88200.0,26.6446,26.653,26.6191,26.6276,88200.0
2013-04-18 14:40:00,31.39,31.39,31.27,31.28,188800.0,26.6276,26.6276,26.5258,26.5343,188800.0
2013-04-18 14:50:00,31.28,31.29,31.15,31.2,250200.0,26.5343,26.5428,26.424,26.4664,250200.0
2013-04-18 15:00:00,31.2,31.22,31.16,31.19,207200.0,26.4664,26.4834,26.4325,26.4579,207200.0
2013-04-18 15:10:00,31.2,31.3,31.2,31.3,119600.0,26.4664,26.5513,26.4664,26.5513,119600.0
2013-04-18 15:20:00,31.3,31.34,31.24,31.24,251000.0,26.5513,26.5852,26.5004,26.5004,251000.0
2013-04-18 15:30:00,31.24,31.25,31.18,31.23,279400.0,26.5004,26.5088,26.4495,26.4919,279400.0
2013-04-18 15:40:00,31.24,31.29,31.21,31.25,258800.0,26.5004,26.5428,26.4749,26.5088,258800.0
2013-04-18 15:50:00,31.25,31.28,31.24,31.26,324200.0,26.5088,26.5343,26.5004,26.5173,324200.0
2013-04-19 09:30:00,31.21,31.43,31.21,31.4,448800.0,26.4749,26.6615,26.4749,26.6361,448800.0
2013-04-19 09:40:00,31.41,31.5,31.33,31.33,72000.0,26.6446,26.7209,26.5767,26.5767,72000.0
2013-04-19 09:50:00,31.33,31.36,31.25,31.33,81200.0,26.5767,26.6021,26.5088,26.5767,81200.0
2013-04-19 10:00:00,31.33,31.43,31.33,31.43,64800.0,26.5767,26.6615,26.5767,26.6615,64800.0
2013-04-19 10:10:00,31.43,31.43,31.36,31.38,81000.0,26.6615,26.6615,26.6021,26.6191,81000.0
2013-04-19 10:20:00,31.38,31.39,31.24,31.25,102600.0,26.6191,26.6276,26.5004,26.5088,102600.0
2013-04-19 10:30:00,31.25,31.33,31.25,31.31,45000.0,26.5088,26.5767,26.5088,26.5597,45000.0
2013-04-19 10:40:00,31.31,31.34,31.25,31.28,105000.0,26.5597,26.5852,26.5088,26.5343,105000.0
2013-04-19 10:50:00,31.29,31.31,31.25,31.31,100400.0,26.5428,26.5597,26.5088,26.5597,100400.0
2013-04-19 11:00:00,31.31,31.44,31.31,31.43,48800.0,26.5597,26.67,26.5597,26.6615,48800.0
2013-04-19 11:10:00,31.42,31.49,31.42,31.47,100000.0,26.653,26.7124,26.653,26.6955,100000.0
2013-04-19 11:20:00,31.47,31.5,31.46,31.46,86800.0,26.6955,26.7209,26.687,26.687,86800.0
2013-04-19 11:30:00,31.47,31.49,31.46,31.47,84000.0,26.6955,26.7124,26.687,26.6955,84000.0
2013-04-19 11:40:00,31.47,31.48,31.45,31.47,42400.0,26.6955,26.7039,26.6785,26.6955,42400.0
2013-04-19 11:50:00,31.47,31.5,31.46,31.48,40600.0,26.6955,26.7209,26.687,26.7039,40600.0
2013-04-19 12:00:00,31.49,31.5,31.47,31.47,49200.0,26.7124,26.7209,26.6955,26.6955,49200.0
2013-04-19 12:10:00,31.48,31.49,31.46,31.48,36200.0,26.7039,26.7124,26.687,26.7039,36200.0
2013-04-19 12:20:00,31.47,31.48,31.39,31.4,39600.0,26.6955,26.7039,26.6276,26.6361,39600.0
2013-04-19 12:30:00,31.41,31.45,31.4,31.43,37400.0,26.6446,26.6785,26.6361,26.6615,37400.0
2013-04-19 12:40:00,31.43,31.43,31.34,31.35,34600.0,26.6615,26.6615,26.5852,26.5937,34600.0
2013-04-19 12:50:00,31.35,31.41,31.34,31.4,36600.0,26.5937,26.6446,26.5852,26.6361,36600.0
2013-04-19 13:00:00,31.4,31.41,31.36,31.38,41400.0,26.6361,26.6446,26.6021,26.6191,41400.0
2013-04-19 13:10:00,31.38,31.4,31.36,31.39,42400.0,26.6191,26.6361,26.6021,26.6276,42400.0
2013-04-19 13:20:00,31.39,31.42,31.38,31.42,48600.0,26.6276,26.653,26.6191,26.653,48600.0
2013-04-19 13:30:00,31.41,31.43,31.4,31.41,35600.0,26.6446,26.6615,26.6361,26.6446,35600.0
2013-04-19 13:40:00,31.4,31.42,31.4,31.41,51400.0,26.6361,26.653,26.6361,26.6446,51400.0
2013-04-19 13:50:00,31.41,31.43,31.4,31.41,51200.0,26.6446,26.6615,26.6361,26.6446,51200.0
2013-04-19 14:00:00,31.41,31.45,31.4,31.41,71000.0,26.6446,26.6785,26.6361,26.6446,71000.0
2013-04-19 14:10:00,31.42,31.47,31.42,31.47,93400.0,26.653,26.6955,26.653,26.6955,93400.0
2013-04-19 14:20:00,31.46,31.51,31.46,31.5,109200.0,26.687,26.7294,26.687,26.7209,109200.0
2013-04-19 14:30:00,31.5,31.54,31.49,31.49,101400.0,26.7209,26.7548,26.7124,26.7124,101400.0
2013-04-19 14:40:00,31.49,31.5,31.45,31.48,46000.0,26.7124,26.7209,26.6785,26.7039,46000.0
2013-04-19 14:50:00,31.47,31.48,31.45,31.46,60600.0,26.6955,26.7039,26.6785,26.687,60600.0
2013-04-19 15:00:00,31.44,31.48,31.43,31.46,85000.0,26.67,26.7039,26.6615,26.687,85000.0
2013-04-19 15:10:00,31.46,31.49,31.45,31.46,73200.0,26.687,26.7124,26.6785,26.687,73200.0
2013-04-19 15:20:00,31.46,31.52,31.46,31.52,94600.0,26.687,26.7379,26.687,26.7379,94600.0
2013-04-19 15:30:00,31.52,31.52,31.46,31.46,100200.0,26.7379,26.7379,26.687,26.687,100200.0
2013-04-19 15:40:00,31.46,31.5,31.46,31.47,169200.0,26.687,26.7209,26.687,26.6955,169200.0
2013-04-19 15:50:00,31.47,31.47,31.42,31.43,361800.0,26.6955,26.6955,26.653,26.6615,361800.0
2013-04-22 09:30:00,31.5,31.58,31.26,31.27,97200.0,26.7209,26.7888,26.5173,26.5258,97200.0
2013-04-22 09:40:00,31.27,31.33,31.18,31.21,68800.0,26.5258,26.5767,26.4495,26.4749,68800.0
2013-04-22 09:50:00,31.2,31.39,31.15,31.39,52800.0,26.4664,26.6276,26.424,26.6276,52800.0
2013-04-22 10:00:00,31.4,31.4,31.23,31.26,60600.0,26.6361,26.6361,26.4919,26.5173,60600.0
2013-04-22 10:10:00,31.25,31.32,31.21,31.31,37200.0,26.5088,26.5682,26.4749,26.5597,37200.0
2013-04-22 10:20:00,31.31,31.42,31.31,31.41,137600.0,26.5597,26.653,26.5597,26.6446,137600.0
2013-04-22 10:30:00,31.41,31.46,31.38,31.44,77600.0,26.6446,26.687,26.6191,26.67,77600.0
2013-04-22 10:40:00,31.44,31.55,31.42,31.54,87200.0,26.67,26.7633,26.653,26.7548,87200.0
2013-04-22 10:50:00,31.54,31.56,31.5,31.53,60400.0,26.7548,26.7718,26.7209,26.7464,60400.0
2013-04-22 11:00:00,31.53,31.53,31.48,31.49,44800.0,26.7464,26.7464,26.7039,26.7124,44800.0
2013-04-22 11:10:00,31.49,31.5,31.47,31.49,39200.0,26.7124,26.7209,26.6955,26.7124,39200.0
2013-04-22 11:20:00,31.49,31.49,31.46,31.49,94600.0,26.7124,26.7124,26.687,26.7124,94600.0
2013-04-22 11:30:00,31.49,31.52,31.49,31.52,51000.0,26.7124,26.7379,26.7124,26.7379,51000.0
2013-04-22 11:40:00,31.51,31.54,31.47,31.47,43000.0,26.7294,26.7548,26.6955,26.6955,43000.0
2013-04-22 11:50:00,31.47,31.5,31.46,31.49,49200.0,26.6955,26.7209,26.687,26.7124,49200.0
2013-04-22 12:00:00,31.49,31.54,31.47,31.54,45400.0,26.7124,26.7548,26.6955,26.7548,45400.0
2013-04-22 12:10:00,31.54,31.57,31.54,31.54,56400.0,26.7548,26.7803,26.7548,26.7548,56400.0
2013-04-22 12:20:00,31.54,31.54,31.48,31.5,24600.0,26.7548,26.7548,26.7039,26.7209,24600.0
2013-04-22 12:30:00,31.5,31.55,31.48,31.54,29200.0,26.7209,26.7633,26.7039,26.7548,29200.0
2013-04-22 12:40:00,31.54,31.57,31.5,31.52,25800.0,26.7548,26.7803,26.7209,26.7379,25800.0
2013-04-22 12:50:00,31.52,31.52,31.5,31.5,24600.0,26.7379,26.7379,26.7209,26.7209,24600.0
2013-04-22 13:00:00,31.5,31.51,31.49,31.5,45800.0,26.7209,26.7294,26.7124,26.7209,45800.0
2013-04-22 13:10:00,31.5,31.5,31.48,31.48,38600.0,26.7209,26.7209,26.7039,26.7039,38600.0
2013-04-22 13:20:00,31.48,31.49,31.42,31.42,32000.0,26.7039,26.7124,26.653,26.653,32000.0
2013-04-22 13:30:00,31.42,31.43,31.37,31.42,37200.0,26.653,26.6615,26.6106,26.653,37200.0
2013-04-22 13:40:00,31.41,31.47,31.41,31.43,27200.0,26.6446,26.6955,26.6446,26.6615,27200.0
2013-04-22 13:50:00,31.43,31.43,31.39,31.39,28200.0,26.6615,26.6615,26.6276,26.6276,28200.0
2013-04-22 14:00:00,31.39,31.47,31.39,31.47,43200.0,26.6276,26.6955,26.6276,26.6955,43200.0
2013-04-22 14:10:00,31.46,31.52,31.45,31.52,27800.0,26.687,26.7379,26.6785,26.7379,27800.0
2013-04-22 14:20:00,31.52,31.6,31.52,31.6,56200.0,26.7379,26.8057,26.7379,26.8057,56200.0
2013-04-22 14:30:00,31.6,31.61,31.56,31.57,46000.0,26.8057,26.8142,26.7718,26.7803,46000.0
2013-04-22 14:40:00,31.58,31.59,31.53,31.55,33000.0,26.7888,26.7973,26.7464,26.7633,33000.0
2013-04-22 14:50:00,31.54,31.55,31.52,31.52,39000.0,26.7548,26.7633,26.7379,26.7379,39000.0
2013-04-22 15:00:00,31.52,31.54,31.48,31.48,42000.0,26.7379,26.7548,26.7039,26.7039,42000.0
2013-04-22 15:10:00,31.47,31.48,31.43,31.44,158200.0,26.6955,26.7039,26.6615,26.67,158200.0
2013-04-22 15:20:00,31.44,31.48,31.44,31.47,86000.0,26.67,26.7039,26.67,26.6955,86000.0
2013-04-22 15:30:00,31.47,31.52,31.47,31.51,70000.0,26.6955,26.7379,26.6955,26.7294,70000.0
2013-04-22 15:40:00,31.52,31.53,31.5,31.5,96600.0,26.7379,26.7464,26.7209,26.7209,96600.0
2013-04-22 15:50:00,31.5,31.52,31.48,31.5,234000.0,26.7209,26.7379,26.7039,26.7209,234000.0
2013-04-23 09:30:00,31.86,31.98,31.75,31.83,230600.0,27.0263,27.1281,26.933,27.0008,230600.0
2013-04-23 09:40:00,31.85,31.86,31.77,31.79,85600.0,27.0178,27.0263,26.9499,26.9669,85600.0
2013-04-23 09:50:00,31.8,31.88,31.77,31.81,82600.0,26.9754,27.0433,26.9499,26.9839,82600.0
2013-04-23 10:00:00,31.81,31.98,31.78,31.95,64600.0,26.9839,27.1281,26.9584,27.1026,64600.0
2013-04-23 10:10:00,31.93,31.98,31.89,31.9,67600.0,27.0857,27.1281,27.0517,27.0602,67600.0
2013-04-23 10:20:00,31.9,31.97,31.9,31.97,98200.0,27.0602,27.1196,27.0602,27.1196,98200.0
2013-04-23 10:30:00,31.97,32.05,31.96,31.97,133800.0,27.1196,27.1875,27.1111,27.1196,133800.0
2013-04-23 10:40:00,31.96,32.02,31.94,31.97,123600.0,27.1111,27.162,27.0942,27.1196,123600.0
2013-04-23 10:50:00,31.97,31.97,31.91,31.93,43200.0,27.1196,27.1196,27.0687,27.0857,43200.0
2013-04-23 11:00:00,31.93,32.05,31.93,32.05,84400.0,27.0857,27.1875,27.0857,27.1875,84400.0
2013-04-23 11:10:00,32.04,32.05,31.91,31.92,73600.0,27.179,27.1875,27.0687,27.0772,73600.0
2013-04-23 11:20:00,31.92,32.03,31.91,32.03,136400.0,27.0772,27.1705,27.0687,27.1705,136400.0
2013-04-23 11:30:00,32.03,32.17,32.02,32.15,146800.0,27.1705,27.2893,27.162,27.2723,146800.0
2013-04-23 11:40:00,32.15,32.15,32.02,32.02,74600.0,27.2723,27.2723,27.162,27.162,74600.0
2013-04-23 11:50:00,32.02,32.02,31.95,31.97,155600.0,27.162,27.162,27.1026,27.1196,155600.0
2013-04-23 12:00:00,31.96,32.01,31.94,31.99,126000.0,27.1111,27.1535,27.0942,27.1366,126000.0
2013-04-23 12:10:00,32.01,32.01,31.91,31.91,39000.0,27.1535,27.1535,27.0687,27.0687,39000.0
2013-04-23 12:20:00,31.92,31.96,31.91,31.96,28000.0,27.0772,27.1111,27.0687,27.1111,28000.0
2013-04-23 12:30:00,31.95,31.96,31.91,31.93,33800.0,27.1026,27.1111,27.0687,27.0857,33800.0
2013-04-23 12:40:00,31.93,31.93,31.91,31.91,34000.0,27.0857,27.0857,27.0687,27.0687,34000.0
2013-04-23 12:50:00,31.9,31.9,31.85,31.87,30200.0,27.0602,27.0602,27.0178,27.0348,30200.0
2013-04-23 13:00:00,31.86,31.87,31.58,31.59,77000.0,27.0263,27.0348,26.7888,26.7973,77000.0
2013-04-23 13:10:00,31.58,31.93,31.55,31.9,115200.0,26.7888,27.0857,26.7633,27.0602,115200.0
2013-04-23 13:20:00,31.9,31.92,31.86,31.86,92200.0,27.0602,27.0772,27.0263,27.0263,92200.0
2013-04-23 13:30:00,31.86,31.9,31.84,31.86,99200.0,27.0263,27.0602,27.0093,27.0263,99200.0
2013-04-23 13:40:00,31.86,31.86,31.84,31.84,32000.0,27.0263,27.0263,27.0093,27.0093,32000.0
2013-04-23 13:50:00,31.84,31.9,31.84,31.89,58600.0,27.0093,27.0602,27.0093,27.0517,58600.0
2013-04-23 14:00:00,31.89,31.9,31.81,31.81,53000.0,27.0517,27.0602,26.9839,26.9839,53000.0
2013-04-23 14:10:00,31.8,31.8,31.7,31.7,42600.0,26.9754,26.9754,26.8906,26.8906,42600.0
2013-04-23 14:20:00,31.71,31.72,31.66,31.68,37200.0,26.899,26.9075,26.8566,26.8736,37200.0
2013-04-23 14:30:00,31.67,31.71,31.64,31.7,39000.0,26.8651,26.899,26.8397,26.8906,39000.0
2013-04-23 14:40:00,31.7,31.75,31.68,31.74,38400.0,26.8906,26.933,26.8736,26.9245,38400.0
2013-04-23 14:50:00,31.74,31.76,31.72,31.75,31400.0,26.9245,26.9415,26.9075,26.933,31400.0
2013-04-23 15:00:00,31.75,31.81,31.75,31.8,43200.0,26.933,26.9839,26.933,26.9754,43200.0
2013-04-23 15:10:00,31.8,31.81,31.75,31.75,49800.0,26.9754,26.9839,26.933,26.933,49800.0
2013-04-23 15:20:00,31.75,31.79,31.74,31.76,64600.0,26.933,26.9669,26.9245,26.9415,64600.0
2013-04-23 15:30:00,31.77,31.81,31.75,31.8,86600.0,26.9499,26.9839,26.933,26.9754,86600.0
2013-04-23 15:40:00,31.8,31.86,31.79,31.86,249400.0,26.9754,27.0263,26.9669,27.0263,249400.0
2013-04-23 15:50:00,31.86,31.87,31.83,31.86,491000.0,27.0263,27.0348,27.0008,27.0263,491000.0
2013-04-24 09:30:00,31.83,32.22,31.83,32.15,97400.0,27.0008,27.3317,27.0008,27.2723,97400.0
2013-04-24 09:40:00,32.13,32.24,32.11,32.21,110800.0,27.2553,27.3486,27.2384,27.3232,110800.0
2013-04-24 09:50:00,32.21,32.22,32.08,32.09,165800.0,27.3232,27.3317,27.2129,27.2214,165800.0
2013-04-24 10:00:00,32.1,32.18,32.09,32.12,86800.0,27.2299,27.2977,27.2214,27.2468,86800.0
2013-04-24 10:10:00,32.12,32.15,32.03,32.11,118000.0,27.2468,27.2723,27.1705,27.2384,118000.0
2013-04-24 10:20:00,32.1,32.1,31.98,32.08,137400.0,27.2299,27.2299,27.1281,27.2129,137400.0
2013-04-24 10:30:00,32.07,32.08,31.94,31.95,99800.0,27.2044,27.2129,27.0942,27.1026,99800.0
2013-04-24 10:40:00,31.95,32.02,31.93,31.97,93000.0,27.1026,27.162,27.0857,27.1196,93000.0
2013-04-24 10:50:00,31.97,31.98,31.93,31.96,35200.0,27.1196,27.1281,27.0857,27.1111,35200.0
2013-04-24 11:00:00,31.96,31.99,31.86,31.87,43000.0,27.1111,27.1366,27.0263,27.0348,43000.0
2013-04-24 11:10:00,31.86,31.86,31.8,31.83,31200.0,27.0263,27.0263,26.9754,27.0008,31200.0
2013-04-24 11:20:00,31.83,31.84,31.77,31.81,36200.0,27.0008,27.0093,26.9499,26.9839,36200.0
2013-04-24 11:30:00,31.83,31.83,31.74,31.74,93600.0,27.0008,27.0008,26.9245,26.9245,93600.0
2013-04-24 11:40:00,31.74,31.8,31.74,31.78,14600.0,26.9245,26.9754,26.9245,26.9584,14600.0
2013-04-24 11:50:00,31.78,31.85,31.78,31.84,98400.0,26.9584,27.0178,26.9584,27.0093,98400.0
2013-04-24 12:00:00,31.84,31.9,31.82,31.88,37600.0,27.0093,27.0602,26.9924,27.0433,37600.0
2013-04-24 12:10:00,31.88,31.89,31.8,31.8,67400.0,27.0433,27.0517,26.9754,26.9754,67400.0
2013-04-24 12:20:00,31.81,31.84,31.76,31.77,88800.0,26.9839,27.0093,26.9415,26.9499,88800.0
2013-04-24 12:30:00,31.77,31.81,31.72,31.75,24600.0,26.9499,26.9839,26.9075,26.933,24600.0
2013-04-24 12:40:00,31.75,31.77,31.71,31.75,30400.0,26.933,26.9499,26.899,26.933,30400.0
2013-04-24 12:50:00,31.75,31.81,31.75,31.81,58400.0,26.933,26.9839,26.933,26.9839,58400.0
2013-04-24 13:00:00,31.81,31.85,31.81,31.83,33200.0,26.9839,27.0178,26.9839,27.0008,33200.0
2013-04-24 13:10:00,31.84,31.85,31.8,31.8,44000.0,27.0093,27.0178,26.9754,26.9754,44000.0
2013-04-24 13:20:00,31.8,31.84,31.79,31.84,21800.0,26.9754,27.0093,26.9669,27.0093,21800.0
2013-04-24 13:30:00,31.83,31.83,31.81,31.82,20600.0,27.0008,27.0008,26.9839,26.9924,20600.0
2013-04-24 13:40:00,31.82,31.82,31.77,31.77,24400.0,26.9924,26.9924,26.9499,26.9499,24400.0
2013-04-24 13:50:00,31.76,31.77,31.73,31.73,38000.0,26.9415,26.9499,26.916,26.916,38000.0
2013-04-24 14:00:00,31.73,31.83,31.72,31.79,52800.0,26.916,27.0008,26.9075,26.9669,52800.0
2013-04-24 14:10:00,31.79,31.84,31.79,31.84,32200.0,26.9669,27.0093,26.9669,27.0093,32200.0
2013-04-24 14:20:00,31.84,31.84,31.81,31.83,36600.0,27.0093,27.0093,26.9839,27.0008,36600.0
2013-04-24 14:30:00,31.83,31.83,31.81,31.83,32400.0,27.0008,27.0008,26.9839,27.0008,32400.0
2013-04-24 14:40:00,31.83,31.84,31.79,31.8,39800.0,27.0008,27.0093,26.9669,26.9754,39800.0
2013-04-24 14:50:00,31.8,31.86,31.8,31.85,48000.0,26.9754,27.0263,26.9754,27.0178,48000.0
2013-04-24 15:00:00,31.85,31.85,31.8,31.81,42200.0,27.0178,27.0178,26.9754,26.9839,42200.0
2013-04-24 15:10:00,31.81,31.81,31.78,31.8,33200.0,26.9839,26.9839,26.9584,26.9754,33200.0
2013-04-24 15:20:00,31.79,31.81,31.77,31.79,40200.0,26.9669,26.9839,26.9499,26.9669,40200.0
2013-04-24 15:30:00,31.79,31.81,31.74,31.75,97600.0,26.9669,26.9839,26.9245,26.933,97600.0
2013-04-24 15:40:00,31.75,31.78,31.74,31.77,132400.0,26.933,26.9584,26.9245,26.9499,132400.0
2013-04-24 15:50:00,31.75,31.81,31.75,31.81,233800.0,26.933,26.9839,26.933,26.9839,233800.0
2013-04-25 09:30:00,31.98,32.0,31.89,31.92,111000.0,27.1281,27.1451,27.0517,27.0772,111000.0
2013-04-25 09:40:00,31.92,32.15,31.92,32.08,211800.0,27.0772,27.2723,27.0772,27.2129,211800.0
2013-04-25 09:50:00,32.09,32.44,32.08,32.43,126600.0,27.2214,27.5183,27.2129,27.5098,126600.0
2013-04-25 10:00:00,32.43,32.46,32.31,32.36,74600.0,27.5098,27.5353,27.408,27.4504,74600.0
2013-04-25 10:10:00,32.37,32.37,32.25,32.31,48000.0,27.4589,27.4589,27.3571,27.408,48000.0
2013-04-25 10:20:00,32.31,32.45,32.26,32.43,84000.0,27.408,27.5268,27.3656,27.5098,84000.0
2013-04-25 10:30:00,32.44,32.46,32.4,32.43,72000.0,27.5183,27.5353,27.4844,27.5098,72000.0
2013-04-25 10:40:00,32.43,32.43,32.33,32.34,73800.0,27.5098,27.5098,27.425,27.4335,73800.0
2013-04-25 10:50:00,32.33,32.35,32.27,32.29,80200.0,27.425,27.4419,27.3741,27.3911,80200.0
2013-04-25 11:00:00,32.29,32.3,32.17,32.22,75600.0,27.3911,27.3995,27.2893,27.3317,75600.0
2013-04-25 11:10:00,32.22,32.37,32.19,32.34,205000.0,27.3317,27.4589,27.3062,27.4335,205000.0
2013-04-25 11:20:00,32.34,32.38,32.29,32.38,86600.0,27.4335,27.4674,27.3911,27.4674,86600.0
2013-04-25 11:30:00,32.37,32.44,32.37,32.41,58000.0,27.4589,27.5183,27.4589,27.4928,58000.0
2013-04-25 11:40:00,32.41,32.41,32.34,32.35,27800.0,27.4928,27.4928,27.4335,27.4419,27800.0
2013-04-25 11:50:00,32.35,32.35,32.31,32.34,23400.0,27.4419,27.4419,27.408,27.4335,23400.0
2013-04-25 12:00:00,32.34,32.37,32.34,32.34,40400.0,27.4335,27.4589,27.4335,27.4335,40400.0
2013-04-25 12:10:00,32.34,32.37,32.34,32.35,38600.0,27.4335,27.4589,27.4335,27.4419,38600.0
2013-04-25 12:20:00,32.35,32.35,32.32,32.34,25000.0,27.4419,27.4419,27.4165,27.4335,25000.0
2013-04-25 12:30:00,32.34,32.4,32.34,32.4,47400.0,27.4335,27.4844,27.4335,27.4844,47400.0
2013-04-25 12:40:00,32.41,32.46,32.41,32.45,60600.0,27.4928,27.5353,27.4928,27.5268,60600.0
2013-04-25 12:50:00,32.45,32.46,32.43,32.46,43200.0,27.5268,27.5353,27.5098,27.5353,43200.0
2013-04-25 13:00:00,32.46,32.47,32.38,32.38,35000.0,27.5353,27.5437,27.4674,27.4674,35000.0
2013-04-25 13:10:00,32.38,32.47,32.38,32.45,35000.0,27.4674,27.5437,27.4674,27.5268,35000.0
2013-04-25 13:20:00,32.46,32.48,32.42,32.47,68600.0,27.5353,27.5522,27.5013,27.5437,68600.0
2013-04-25 13:30:00,32.48,32.52,32.47,32.52,95000.0,27.5522,27.5862,27.5437,27.5862,95000.0
2013-04-25 13:40:00,32.52,32.55,32.52,32.54,70200.0,27.5862,27.6116,27.5862,27.6031,70200.0
2013-04-25 13:50:00,32.55,32.55,32.49,32.52,47800.0,27.6116,27.6116,27.5607,27.5862,47800.0
2013-04-25 14:00:00,32.51,32.58,32.49,32.58,68800.0,27.5777,27.6371,27.5607,27.6371,68800.0
2013-04-25 14:10:00,32.58,32.59,32.51,32.51,41600.0,27.6371,27.6455,27.5777,27.5777,41600.0
2013-04-25 14:20:00,32.51,32.53,32.49,32.5,36400.0,27.5777,27.5946,27.5607,27.5692,36400.0
2013-04-25 14:30:00,32.49,32.51,32.45,32.49,42800.0,27.5607,27.5777,27.5268,27.5607,42800.0
2013-04-25 14:40:00,32.49,32.52,32.43,32.44,43200.0,27.5607,27.5862,27.5098,27.5183,43200.0
2013-04-25 14:50:00,32.43,32.45,32.41,32.43,82400.0,27.5098,27.5268,27.4928,27.5098,82400.0
2013-04-25 15:00:00,32.43,32.47,32.41,32.45,77600.0,27.5098,27.5437,27.4928,27.5268,77600.0
2013-04-25 15:10:00,32.44,32.45,32.37,32.4,79400.0,27.5183,27.5268,27.4589,27.4844,79400.0
2013-04-25 15:20:00,32.4,32.45,32.38,32.42,91200.0,27.4844,27.5268,27.4674,27.5013,91200.0
2013-04-25 15:30:00,32.42,32.48,32.41,32.48,116200.0,27.5013,27.5522,27.4928,27.5522,116200.0
2013-04-25 15:40:00,32.48,32.57,32.47,32.57,221200.0,27.5522,27.6286,27.5437,27.6286,221200.0
2013-04-25 15:50:00,32.56,32.56,32.49,32.52,515200.0,27.6201,27.6201,27.5607,27.5862,515200.0
2013-04-26 09:30:00,32.48,32.7,32.43,32.65,95200.0,27.5522,27.7388,27.5098,27.6964,95200.0
2013-04-26 09:40:00,32.63,32.65,32.49,32.59,519000.0,27.6795,27.6964,27.5607,27.6455,519000.0
2013-04-26 09:50:00,32.59,32.7,32.52,32.63,75600.0,27.6455,27.7388,27.5862,27.6795,75600.0
2013-04-26 10:00:00,32.63,32.65,32.45,32.48,84200.0,27.6795,27.6964,27.5268,27.5522,84200.0
2013-04-26 10:10:00,32.49,32.49,32.38,32.46,47800.0,27.5607,27.5607,27.4674,27.5353,47800.0
2013-04-26 10:20:00,32.46,32.49,32.39,32.49,78000.0,27.5353,27.5607,27.4759,27.5607,78000.0
2013-04-26 10:30:00,32.49,32.51,32.44,32.5,52000.0,27.5607,27.5777,27.5183,27.5692,52000.0
2013-04-26 10:40:00,32.5,32.56,32.49,32.56,68200.0,27.5692,27.6201,27.5607,27.6201,68200.0
2013-04-26 10:50:00,32.54,32.55,32.49,32.5,22200.0,27.6031,27.6116,27.5607,27.5692,22200.0
2013-04-26 11:00:00,32.49,32.55,32.47,32.47,29200.0,27.5607,27.6116,27.5437,27.5437,29200.0
2013-04-26 11:10:00,32.47,32.58,32.47,32.58,22800.0,27.5437,27.6371,27.5437,27.6371,22800.0
2013-04-26 11:20:00,32.58,32.6,32.54,32.55,27000.0,27.6371,27.654,27.6031,27.6116,27000.0
2013-04-26 11:30:00,32.56,32.57,32.46,32.5,31800.0,27.6201,27.6286,27.5353,27.5692,31800.0
2013-04-26 11:40:00,32.5,32.51,32.46,32.47,22200.0,27.5692,27.5777,27.5353,27.5437,22200.0
2013-04-26 11:50:00,32.48,32.49,32.46,32.49,22600.0,27.5522,27.5607,27.5353,27.5607,22600.0
2013-04-26 12:00:00,32.49,32.56,32.47,32.52,65400.0,27.5607,27.6201,27.5437,27.5862,65400.0
2013-04-26 12:10:00,32.52,32.59,32.49,32.58,40600.0,27.5862,27.6455,27.5607,27.6371,40600.0
2013-04-26 12:20:00,32.57,32.58,32.49,32.51,38800.0,27.6286,27.6371,27.5607,27.5777,38800.0
2013-04-26 12:30:00,32.51,32.53,32.49,32.51,21800.0,27.5777,27.5946,27.5607,27.5777,21800.0
2013-04-26 12:40:00,32.5,32.52,32.48,32.5,29600.0,27.5692,27.5862,27.5522,27.5692,29600.0
2013-04-26 12:50:00,32.51,32.52,32.49,32.5,26000.0,27.5777,27.5862,27.5607,27.5692,26000.0
2013-04-26 13:00:00,32.5,32.5,32.42,32.47,23800.0,27.5692,27.5692,27.5013,27.5437,23800.0
2013-04-26 13:10:00,32.46,32.5,32.44,32.48,16200.0,27.5353,27.5692,27.5183,27.5522,16200.0
2013-04-26 13:20:00,32.49,32.53,32.49,32.52,24600.0,27.5607,27.5946,27.5607,27.5862,24600.0
2013-04-26 13:30:00,32.52,32.55,32.5,32.5,17400.0,27.5862,27.6116,27.5692,27.5692,17400.0
2013-04-26 13:40:00,32.5,32.55,32.48,32.52,24000.0,27.5692,27.6116,27.5522,27.5862,24000.0
2013-04-26 13:50:00,32.52,32.52,32.47,32.47,30400.0,27.5862,27.5862,27.5437,27.5437,30400.0
2013-04-26 14:00:00,32.47,32.49,32.45,32.47,33600.0,27.5437,27.5607,27.5268,27.5437,33600.0
2013-04-26 14:10:00,32.47,32.48,32.44,32.47,23600.0,27.5437,27.5522,27.5183,27.5437,23600.0
2013-04-26 14:20:00,32.48,32.49,32.45,32.49,21800.0,27.5522,27.5607,27.5268,27.5607,21800.0
2013-04-26 14:30:00,32.49,32.5,32.47,32.49,21200.0,27.5607,27.5692,27.5437,27.5607,21200.0
2013-04-26 14:40:00,32.5,32.51,32.45,32.49,31400.0,27.5692,27.5777,27.5268,27.5607,31400.0
2013-04-26 14:50:00,32.49,32.58,32.46,32.57,90800.0,27.5607,27.6371,27.5353,27.6286,90800.0
2013-04-26 15:00:00,32.57,32.62,32.55,32.6,87800.0,27.6286,27.671,27.6116,27.654,87800.0
2013-04-26 15:10:00,32.6,32.63,32.57,32.57,82200.0,27.654,27.6795,27.6286,27.6286,82200.0
2013-04-26 15:20:00,32.58,32.62,32.57,32.58,56600.0,27.6371,27.671,27.6286,27.6371,56600.0
2013-04-26 15:30:00,32.57,32.62,32.56,32.57,45000.0,27.6286,27.671,27.6201,27.6286,45000.0
2013-04-26 15:40:00,32.57,32.58,32.52,32.56,84400.0,27.6286,27.6371,27.5862,27.6201,84400.0
2013-04-26 15:50:00,32.55,32.58,32.54,32.57,214000.0,27.6116,27.6371,27.6031,27.6286,214000.0
2013-04-29 09:30:00,32.63,32.7,32.6,32.62,175800.0,27.6795,27.7388,27.654,27.671,175800.0
2013-04-29 09:40:00,32.62,32.63,32.6,32.61,111800.0,27.671,27.6795,27.654,27.6625,111800.0
2013-04-29 09:50:00,32.61,32.67,32.6,32.64,115400.0,27.6625,27.7134,27.654,27.688,115400.0
2013-04-29 10:00:00,32.66,32.73,32.62,32.73,57000.0,27.7049,27.7643,27.671,27.7643,57000.0
2013-04-29 10:10:00,32.73,32.77,32.7,32.77,101400.0,27.7643,27.7982,27.7388,27.7982,101400.0
2013-04-29 10:20:00,32.77,32.88,32.76,32.86,90200.0,27.7982,27.8915,27.7897,27.8746,90200.0
2013-04-29 10:30:00,32.86,32.93,32.83,32.85,114000.0,27.8746,27.934,27.8491,27.8661,114000.0
2013-04-29 10:40:00,32.87,32.91,32.83,32.89,121000.0,27.8831,27.917,27.8491,27.9,121000.0
2013-04-29 10:50:00,32.88,32.94,32.87,32.91,76600.0,27.8915,27.9424,27.8831,27.917,76600.0
2013-04-29 11:00:00,32.92,32.93,32.81,32.83,90200.0,27.9255,27.934,27.8322,27.8491,90200.0
2013-04-29 11:10:00,32.84,32.85,32.77,32.8,89200.0,27.8576,27.8661,27.7982,27.8237,89200.0
2013-04-29 11:20:00,32.8,32.83,32.78,32.8,61600.0,27.8237,27.8491,27.8067,27.8237,61600.0
2013-04-29 11:30:00,32.81,32.9,32.81,32.88,66800.0,27.8322,27.9085,27.8322,27.8915,66800.0
2013-04-29 11:40:00,32.88,32.88,32.83,32.88,290200.0,27.8915,27.8915,27.8491,27.8915,290200.0
2013-04-29 11:50:00,32.88,32.88,32.79,32.8,52000.0,27.8915,27.8915,27.8152,27.8237,52000.0
2013-04-29 12:00:00,32.8,32.87,32.77,32.83,28600.0,27.8237,27.8831,27.7982,27.8491,28600.0
2013-04-29 12:10:00,32.83,32.85,32.81,32.83,42200.0,27.8491,27.8661,27.8322,27.8491,42200.0
2013-04-29 12:20:00,32.84,32.87,32.8,32.85,32600.0,27.8576,27.8831,27.8237,27.8661,32600.0
2013-04-29 12:30:00,32.85,32.88,32.85,32.86,43200.0,27.8661,27.8915,27.8661,27.8746,43200.0
2013-04-29 12:40:00,32.85,32.87,32.84,32.87,22200.0,27.8661,27.8831,27.8576,27.8831,22200.0
2013-04-29 12:50:00,32.87,32.88,32.77,32.77,24000.0,27.8831,27.8915,27.7982,27.7982,24000.0
2013-04-29 13:00:00,32.77,32.85,32.77,32.84,39600.0,27.7982,27.8661,27.7982,27.8576,39600.0
2013-04-29 13:10:00,32.85,32.93,32.81,32.92,294400.0,27.8661,27.934,27.8322,27.9255,294400.0
2013-04-29 13:20:00,32.91,32.92,32.88,32.92,29600.0,27.917,27.9255,27.8915,27.9255,29600.0
2013-04-29 13:30:00,32.92,32.93,32.9,32.93,27200.0,27.9255,27.934,27.9085,27.934,27200.0
2013-04-29 13:40:00,32.93,32.98,32.92,32.98,45800.0,27.934,27.9764,27.9255,27.9764,45800.0
2013-04-29 13:50:00,32.97,32.99,32.91,32.92,62200.0,27.9679,27.9849,27.917,27.9255,62200.0
2013-04-29 14:00:00,32.91,32.95,32.9,32.92,37000.0,27.917,27.9509,27.9085,27.9255,37000.0
2013-04-29 14:10:00,32.93,32.95,32.89,32.92,46200.0,27.934,27.9509,27.9,27.9255,46200.0
2013-04-29 14:20:00,32.92,32.95,32.9,32.92,45200.0,27.9255,27.9509,27.9085,27.9255,45200.0
2013-04-29 14:30:00,32.92,32.93,32.89,32.9,52800.0,27.9255,27.934,27.9,27.9085,52800.0
2013-04-29 14:40:00,32.9,32.9,32.85,32.85,65800.0,27.9085,27.9085,27.8661,27.8661,65800.0
2013-04-29 14:50:00,32.86,32.89,32.86,32.88,50000.0,27.8746,27.9,27.8746,27.8915,50000.0
2013-04-29 15:00:00,32.88,32.89,32.75,32.77,67000.0,27.8915,27.9,27.7813,27.7982,67000.0
2013-04-29 15:10:00,32.77,32.85,32.76,32.85,175000.0,27.7982,27.8661,27.7897,27.8661,175000.0
2013-04-29 15:20:00,32.85,32.87,32.82,32.85,100000.0,27.8661,27.8831,27.8406,27.8661,100000.0
2013-04-29 15:30:00,32.85,32.92,32.85,32.91,109400.0,27.8661,27.9255,27.8661,27.917,109400.0
2013-04-29 15:40:00,32.92,32.92,32.87,32.87,150800.0,27.9255,27.9255,27.8831,27.8831,150800.0
2013-04-29 15:50:00,32.87,32.87,32.84,32.87,239000.0,27.8831,27.8831,27.8576,27.8831,239000.0
2013-04-30 09:30:00,32.96,32.97,32.81,32.84,91200.0,27.9594,27.9679,27.8322,27.8576,91200.0
2013-04-30 09:40:00,32.86,32.87,32.74,32.82,56400.0,27.8746,27.8831,27.7728,27.8406,56400.0
2013-04-30 09:50:00,32.81,32.87,32.75,32.81,65200.0,27.8322,27.8831,27.7813,27.8322,65200.0
2013-04-30 10:00:00,32.83,32.88,32.81,32.84,63800.0,27.8491,27.8915,27.8322,27.8576,63800.0
2013-04-30 10:10:00,32.84,32.89,32.73,32.74,262200.0,27.8576,27.9,27.7643,27.7728,262200.0
2013-04-30 10:20:00,32.76,32.8,32.72,32.8,46600.0,27.7897,27.8237,27.7558,27.8237,46600.0
2013-04-30 10:30:00,32.79,32.88,32.77,32.86,116400.0,27.8152,27.8915,27.7982,27.8746,116400.0
2013-04-30 10:40:00,32.86,32.9,32.84,32.88,44000.0,27.8746,27.9085,27.8576,27.8915,44000.0
2013-04-30 10:50:00,32.88,32.93,32.87,32.89,88600.0,27.8915,27.934,27.8831,27.9,88600.0
2013-04-30 11:00:00,32.9,32.91,32.85,32.85,90200.0,27.9085,27.917,27.8661,27.8661,90200.0
2013-04-30 11:10:00,32.86,32.86,32.72,32.74,70800.0,27.8746,27.8746,27.7558,27.7728,70800.0
2013-04-30 11:20:00,32.74,32.79,32.7,32.77,47400.0,27.7728,27.8152,27.7388,27.7982,47400.0
2013-04-30 11:30:00,32.78,32.88,32.78,32.79,62000.0,27.8067,27.8915,27.8067,27.8152,62000.0
2013-04-30 11:40:00,32.78,32.79,32.73,32.77,44200.0,27.8067,27.8152,27.7643,27.7982,44200.0
2013-04-30 11:50:00,32.77,32.87,32.77,32.85,41200.0,27.7982,27.8831,27.7982,27.8661,41200.0
2013-04-30 12:00:00,32.87,32.87,32.84,32.87,51000.0,27.8831,27.8831,27.8576,27.8831,51000.0
2013-04-30 12:10:00,32.87,32.88,32.82,32.82,40200.0,27.8831,27.8915,27.8406,27.8406,40200.0
2013-04-30 12:20:00,32.82,32.87,32.82,32.85,83200.0,27.8406,27.8831,27.8406,27.8661,83200.0
2013-04-30 12:30:00,32.87,32.88,32.83,32.86,83000.0,27.8831,27.8915,27.8491,27.8746,83000.0
2013-04-30 12:40:00,32.88,32.92,32.85,32.91,72000.0,27.8915,27.9255,27.8661,27.917,72000.0
2013-04-30 12:50:00,32.91,32.95,32.91,32.94,41200.0,27.917,27.9509,27.917,27.9424,41200.0
2013-04-30 13:00:00,32.94,32.99,32.93,32.99,45200.0,27.9424,27.9849,27.934,27.9849,45200.0
2013-04-30 13:10:00,32.98,32.98,32.92,32.92,53200.0,27.9764,27.9764,27.9255,27.9255,53200.0
2013-04-30 13:20:00,32.93,32.93,32.84,32.84,65800.0,27.934,27.934,27.8576,27.8576,65800.0
2013-04-30 13:30:00,32.84,32.9,32.82,32.9,71800.0,27.8576,27.9085,27.8406,27.9085,71800.0
2013-04-30 13:40:00,32.91,33.0,32.91,32.99,70000.0,27.917,27.9933,27.917,27.9849,70000.0
2013-04-30 13:50:00,32.99,32.99,32.94,32.96,52200.0,27.9849,27.9849,27.9424,27.9594,52200.0
2013-04-30 14:00:00,32.96,32.96,32.87,32.88,102800.0,27.9594,27.9594,27.8831,27.8915,102800.0
2013-04-30 14:10:00,32.88,32.97,32.88,32.96,183000.0,27.8915,27.9679,27.8915,27.9594,183000.0
2013-04-30 14:20:00,32.96,32.97,32.92,32.95,79600.0,27.9594,27.9679,27.9255,27.9509,79600.0
2013-04-30 14:30:00,32.95,32.96,32.89,32.93,70200.0,27.9509,27.9594,27.9,27.934,70200.0
2013-04-30 14:40:00,32.94,32.96,32.91,32.94,74800.0,27.9424,27.9594,27.917,27.9424,74800.0
2013-04-30 14:50:00,32.94,32.94,32.87,32.9,95800.0,27.9424,27.9424,27.8831,27.9085,95800.0
2013-04-30 15:00:00,32.9,32.92,32.88,32.9,74200.0,27.9085,27.9255,27.8915,27.9085,74200.0
2013-04-30 15:10:00,32.9,32.92,32.85,32.85,55000.0,27.9085,27.9255,27.8661,27.8661,55000.0
2013-04-30 15:20:00,32.85,32.94,32.85,32.94,90800.0,27.8661,27.9424,27.8661,27.9424,90800.0
2013-04-30 15:30:00,32.94,33.02,32.94,33.02,168600.0,27.9424,28.0103,27.9424,28.0103,168600.0
2013-04-30 15:40:00,33.02,33.02,32.95,33.02,118800.0,28.0103,28.0103,27.9509,28.0103,118800.0
2013-04-30 15:50:00,33.02,33.06,32.98,33.04,536400.0,28.0103,28.0442,27.9764,28.0273,536400.0
2013-05-01 09:30:00,32.98,33.04,32.91,32.95,60600.0,27.9764,28.0273,27.917,27.9509,60600.0
2013-05-01 09:40:00,32.95,33.03,32.93,32.93,65800.0,27.9509,28.0188,27.934,27.934,65800.0
2013-05-01 09:50:00,32.92,32.99,32.9,32.95,56600.0,27.9255,27.9849,27.9085,27.9509,56600.0
2013-05-01 10:00:00,32.96,33.02,32.91,32.93,57200.0,27.9594,28.0103,27.917,27.934,57200.0
2013-05-01 10:10:00,32.93,32.96,32.88,32.95,51000.0,27.934,27.9594,27.8915,27.9509,51000.0
2013-05-01 10:20:00,32.95,33.01,32.94,32.99,62000.0,27.9509,28.0018,27.9424,27.9849,62000.0
2013-05-01 10:30:00,32.99,33.06,32.97,32.99,75200.0,27.9849,28.0442,27.9679,27.9849,75200.0
2013-05-01 10:40:00,32.99,33.02,32.95,32.95,61600.0,27.9849,28.0103,27.9509,27.9509,61600.0
2013-05-01 10:50:00,32.96,32.99,32.94,32.98,27200.0,27.9594,27.9849,27.9424,27.9764,27200.0
2013-05-01 11:00:00,32.98,32.98,32.88,32.91,49400.0,27.9764,27.9764,27.8915,27.917,49400.0
2013-05-01 11:10:00,32.9,32.9,32.8,32.81,106400.0,27.9085,27.9085,27.8237,27.8322,106400.0
2013-05-01 11:20:00,32.81,32.97,32.81,32.97,56000.0,27.8322,27.9679,27.8322,27.9679,56000.0
2013-05-01 11:30:00,32.96,32.99,32.87,32.87,26000.0,27.9594,27.9849,27.8831,27.8831,26000.0
2013-05-01 11:40:00,32.88,32.89,32.82,32.85,21000.0,27.8915,27.9,27.8406,27.8661,21000.0
2013-05-01 11:50:00,32.85,32.94,32.85,32.93,45000.0,27.8661,27.9424,27.8661,27.934,45000.0
2013-05-01 12:00:00,32.93,32.93,32.85,32.85,19800.0,27.934,27.934,27.8661,27.8661,19800.0
2013-05-01 12:10:00,32.84,32.84,32.8,32.82,62400.0,27.8576,27.8576,27.8237,27.8406,62400.0
2013-05-01 12:20:00,32.81,32.83,32.78,32.81,19600.0,27.8322,27.8491,27.8067,27.8322,19600.0
2013-05-01 12:30:00,32.81,32.81,32.77,32.77,20800.0,27.8322,27.8322,27.7982,27.7982,20800.0
2013-05-01 12:40:00,32.77,32.83,32.77,32.82,21600.0,27.7982,27.8491,27.7982,27.8406,21600.0
2013-05-01 12:50:00,32.82,32.84,32.8,32.81,34400.0,27.8406,27.8576,27.8237,27.8322,34400.0
2013-05-01 13:00:00,32.81,32.81,32.74,32.74,32800.0,27.8322,27.8322,27.7728,27.7728,32800.0
2013-05-01 13:10:00,32.73,32.77,32.7,32.7,99400.0,27.7643,27.7982,27.7388,27.7388,99400.0
2013-05-01 13:20:00,32.71,32.72,32.68,32.72,71600.0,27.7473,27.7558,27.7219,27.7558,71600.0
2013-05-01 13:30:00,32.72,32.73,32.6,32.6,53000.0,27.7558,27.7643,27.654,27.654,53000.0
2013-05-01 13:40:00,32.6,32.61,32.57,32.6,59800.0,27.654,27.6625,27.6286,27.654,59800.0
2013-05-01 13:50:00,32.6,32.66,32.6,32.66,33200.0,27.654,27.7049,27.654,27.7049,33200.0
2013-05-01 14:00:00,32.68,32.77,32.66,32.77,41200.0,27.7219,27.7982,27.7049,27.7982,41200.0
2013-05-01 14:10:00,32.76,32.76,32.67,32.7,68200.0,27.7897,27.7897,27.7134,27.7388,68200.0
2013-05-01 14:20:00,32.69,32.77,32.69,32.76,79200.0,27.7304,27.7982,27.7304,27.7897,79200.0
2013-05-01 14:30:00,32.76,32.77,32.68,32.68,37600.0,27.7897,27.7982,27.7219,27.7219,37600.0
2013-05-01 14:40:00,32.68,32.71,32.67,32.68,42000.0,27.7219,27.7473,27.7134,27.7219,42000.0
2013-05-01 14:50:00,32.69,32.72,32.65,32.68,61000.0,27.7304,27.7558,27.6964,27.7219,61000.0
2013-05-01 15:00:00,32.67,32.67,32.57,32.58,93000.0,27.7134,27.7134,27.6286,27.6371,93000.0
2013-05-01 15:10:00,32.59,32.59,32.51,32.56,89400.0,27.6455,27.6455,27.5777,27.6201,89400.0
2013-05-01 15:20:00,32.55,32.56,32.47,32.49,91000.0,27.6116,27.6201,27.5437,27.5607,91000.0
2013-05-01 15:30:00,32.49,32.51,32.45,32.46,109800.0,27.5607,27.5777,27.5268,27.5353,109800.0
2013-05-01 15:40:00,32.46,32.46,32.42,32.44,141200.0,27.5353,27.5353,27.5013,27.5183,141200.0
2013-05-01 15:50:00,32.44,32.49,32.43,32.49,238000.0,27.5183,27.5607,27.5098,27.5607,238000.0
2013-05-02 09:30:00,32.49,32.49,32.27,32.43,117200.0,27.5607,27.5607,27.3741,27.5098,117200.0
2013-05-02 09:40:00,32.43,32.49,32.37,32.37,112400.0,27.5098,27.5607,27.4589,27.4589,112400.0
2013-05-02 09:50:00,32.38,32.44,32.35,32.38,108200.0,27.4674,27.5183,27.4419,27.4674,108200.0
2013-05-02 10:00:00,32.38,32.46,32.36,32.45,122400.0,27.4674,27.5353,27.4504,27.5268,122400.0
2013-05-02 10:10:00,32.46,32.55,32.44,32.54,106600.0,27.5353,27.6116,27.5183,27.6031,106600.0
2013-05-02 10:20:00,32.54,32.63,32.5,32.54,83600.0,27.6031,27.6795,27.5692,27.6031,83600.0
2013-05-02 10:30:00,32.54,32.62,32.54,32.55,116800.0,27.6031,27.671,27.6031,27.6116,116800.0
2013-05-02 10:40:00,32.54,32.55,32.45,32.45,47000.0,27.6031,27.6116,27.5268,27.5268,47000.0
2013-05-02 10:50:00,32.45,32.48,32.4,32.42,46600.0,27.5268,27.5522,27.4844,27.5013,46600.0
2013-05-02 11:00:00,32.42,32.44,32.38,32.41,45800.0,27.5013,27.5183,27.4674,27.4928,45800.0
2013-05-02 11:10:00,32.42,32.54,32.41,32.53,51400.0,27.5013,27.6031,27.4928,27.5946,51400.0
2013-05-02 11:20:00,32.53,32.59,32.52,32.58,106600.0,27.5946,27.6455,27.5862,27.6371,106600.0
2013-05-02 11:30:00,32.58,32.6,32.53,32.53,25400.0,27.6371,27.654,27.5946,27.5946,25400.0
2013-05-02 11:40:00,32.53,32.61,32.53,32.59,44000.0,27.5946,27.6625,27.5946,27.6455,44000.0
2013-05-02 11:50:00,32.59,32.62,32.56,32.57,146600.0,27.6455,27.671,27.6201,27.6286,146600.0
2013-05-02 12:00:00,32.57,32.62,32.55,32.56,45600.0,27.6286,27.671,27.6116,27.6201,45600.0
2013-05-02 12:10:00,32.56,32.59,32.51,32.51,38000.0,27.6201,27.6455,27.5777,27.5777,38000.0
2013-05-02 12:20:00,32.51,32.51,32.43,32.45,44800.0,27.5777,27.5777,27.5098,27.5268,44800.0
2013-05-02 12:30:00,32.46,32.5,32.46,32.49,61800.0,27.5353,27.5692,27.5353,27.5607,61800.0
2013-05-02 12:40:00,32.49,32.49,32.33,32.34,153600.0,27.5607,27.5607,27.425,27.4335,153600.0
2013-05-02 12:50:00,32.34,32.43,32.3,32.42,119800.0,27.4335,27.5098,27.3995,27.5013,119800.0
2013-05-02 13:00:00,32.43,32.44,32.41,32.43,34600.0,27.5098,27.5183,27.4928,27.5098,34600.0
2013-05-02 13:10:00,32.43,32.43,32.41,32.42,45400.0,27.5098,27.5098,27.4928,27.5013,45400.0
2013-05-02 13:20:00,32.41,32.43,32.4,32.41,66000.0,27.4928,27.5098,27.4844,27.4928,66000.0
2013-05-02 13:30:00,32.41,32.44,32.4,32.4,170600.0,27.4928,27.5183,27.4844,27.4844,170600.0
2013-05-02 13:40:00,32.4,32.42,32.38,32.38,41800.0,27.4844,27.5013,27.4674,27.4674,41800.0
2013-05-02 13:50:00,32.38,32.4,32.28,32.3,123600.0,27.4674,27.4844,27.3826,27.3995,123600.0
2013-05-02 14:00:00,32.3,32.32,32.26,32.28,158800.0,27.3995,27.4165,27.3656,27.3826,158800.0
2013-05-02 14:10:00,32.28,32.29,32.12,32.15,296400.0,27.3826,27.3911,27.2468,27.2723,296400.0
2013-05-02 14:20:00,32.14,32.21,32.14,32.2,123000.0,27.2638,27.3232,27.2638,27.3147,123000.0
2013-05-02 14:30:00,32.2,32.21,32.15,32.2,147600.0,27.3147,27.3232,27.2723,27.3147,147600.0
2013-05-02 14:40:00,32.2,32.26,32.16,32.26,97400.0,27.3147,27.3656,27.2808,27.3656,97400.0
2013-05-02 14:50:00,32.26,32.29,32.21,32.24,126800.0,27.3656,27.3911,27.3232,27.3486,126800.0
2013-05-02 15:00:00,32.24,32.33,32.24,32.31,115800.0,27.3486,27.425,27.3486,27.408,115800.0
2013-05-02 15:10:00,32.3,32.32,32.28,32.29,117000.0,27.3995,27.4165,27.3826,27.3911,117000.0
2013-05-02 15:20:00,32.29,32.33,32.27,32.28,142600.0,27.3911,27.425,27.3741,27.3826,142600.0
2013-05-02 15:30:00,32.28,32.32,32.28,32.31,148600.0,27.3826,27.4165,27.3826,27.408,148600.0
2013-05-02 15:40:00,32.31,32.31,32.27,32.29,216200.0,27.408,27.408,27.3741,27.3911,216200.0
2013-05-02 15:50:00,32.29,32.33,32.29,32.32,374400.0,27.3911,27.425,27.3911,27.4165,374400.0
2013-05-03 09:30:00,32.64,32.77,32.51,32.74,99800.0,27.688,27.7982,27.5777,27.7728,99800.0
2013-05-03 09:40:00,32.78,32.85,32.69,32.79,75000.0,27.8067,27.8661,27.7304,27.8152,75000.0
2013-05-03 09:50:00,32.81,32.93,32.81,32.9,75600.0,27.8322,27.934,27.8322,27.9085,75600.0
2013-05-03 10:00:00,32.88,32.92,32.72,32.76,217400.0,27.8915,27.9255,27.7558,27.7897,217400.0
2013-05-03 10:10:00,32.76,32.81,32.7,32.7,98800.0,27.7897,27.8322,27.7388,27.7388,98800.0
2013-05-03 10:20:00,32.7,32.81,32.7,32.76,170200.0,27.7388,27.8322,27.7388,27.7897,170200.0
2013-05-03 10:30:00,32.77,32.79,32.68,32.75,97200.0,27.7982,27.8152,27.7219,27.7813,97200.0
2013-05-03 10:40:00,32.74,32.82,32.73,32.77,252800.0,27.7728,27.8406,27.7643,27.7982,252800.0
2013-05-03 10:50:00,32.79,32.8,32.73,32.76,116800.0,27.8152,27.8237,27.7643,27.7897,116800.0
2013-05-03 11:00:00,32.75,32.85,32.75,32.85,59400.0,27.7813,27.8661,27.7813,27.8661,59400.0
2013-05-03 11:10:00,32.85,32.91,32.83,32.83,85600.0,27.8661,27.917,27.8491,27.8491,85600.0
2013-05-03 11:20:00,32.83,32.89,32.82,32.88,57400.0,27.8491,27.9,27.8406,27.8915,57400.0
2013-05-03 11:30:00,32.88,32.92,32.85,32.87,66000.0,27.8915,27.9255,27.8661,27.8831,66000.0
2013-05-03 11:40:00,32.87,32.97,32.85,32.96,67000.0,27.8831,27.9679,27.8661,27.9594,67000.0
2013-05-03 11:50:00,32.95,32.98,32.94,32.96,34200.0,27.9509,27.9764,27.9424,27.9594,34200.0
2013-05-03 12:00:00,32.96,32.99,32.94,32.94,99400.0,27.9594,27.9849,27.9424,27.9424,99400.0
2013-05-03 12:10:00,32.94,32.94,32.88,32.94,50800.0,27.9424,27.9424,27.8915,27.9424,50800.0
2013-05-03 12:20:00,32.94,32.96,32.9,32.95,64200.0,27.9424,27.9594,27.9085,27.9509,64200.0
2013-05-03 12:30:00,32.95,32.95,32.89,32.89,26000.0,27.9509,27.9509,27.9,27.9,26000.0
2013-05-03 12:40:00,32.9,32.9,32.86,32.88,30800.0,27.9085,27.9085,27.8746,27.8915,30800.0
2013-05-03 12:50:00,32.88,32.9,32.85,32.9,34200.0,27.8915,27.9085,27.8661,27.9085,34200.0
2013-05-03 13:00:00,32.89,32.92,32.88,32.92,30000.0,27.9,27.9255,27.8915,27.9255,30000.0
2013-05-03 13:10:00,32.92,32.95,32.9,32.9,41600.0,27.9255,27.9509,27.9085,27.9085,41600.0
2013-05-03 13:20:00,32.9,32.93,32.87,32.87,30600.0,27.9085,27.934,27.8831,27.8831,30600.0
2013-05-03 13:30:00,32.88,32.9,32.87,32.87,32200.0,27.8915,27.9085,27.8831,27.8831,32200.0
2013-05-03 13:40:00,32.86,32.91,32.85,32.88,35600.0,27.8746,27.917,27.8661,27.8915,35600.0
2013-05-03 13:50:00,32.87,32.87,32.78,32.8,63200.0,27.8831,27.8831,27.8067,27.8237,63200.0
2013-05-03 14:00:00,32.8,32.83,32.77,32.79,50800.0,27.8237,27.8491,27.7982,27.8152,50800.0
2013-05-03 14:10:00,32.79,32.83,32.77,32.81,47800.0,27.8152,27.8491,27.7982,27.8322,47800.0
2013-05-03 14:20:00,32.81,32.87,32.81,32.85,39200.0,27.8322,27.8831,27.8322,27.8661,39200.0
2013-05-03 14:30:00,32.85,32.87,32.79,32.8,65800.0,27.8661,27.8831,27.8152,27.8237,65800.0
2013-05-03 14:40:00,32.8,32.83,32.77,32.82,51000.0,27.8237,27.8491,27.7982,27.8406,51000.0
2013-05-03 14:50:00,32.82,32.84,32.8,32.82,48400.0,27.8406,27.8576,27.8237,27.8406,48400.0
2013-05-03 15:00:00,32.82,32.82,32.79,32.8,67600.0,27.8406,27.8406,27.8152,27.8237,67600.0
2013-05-03 15:10:00,32.8,32.84,32.77,32.81,69800.0,27.8237,27.8576,27.7982,27.8322,69800.0
2013-05-03 15:20:00,32.82,32.82,32.78,32.82,99800.0,27.8406,27.8406,27.8067,27.8406,99800.0
2013-05-03 15:30:00,32.83,32.84,32.79,32.81,110000.0,27.8491,27.8576,27.8152,27.8322,110000.0
2013-05-03 15:40:00,32.81,32.85,32.8,32.82,92200.0,27.8322,27.8661,27.8237,27.8406,92200.0
2013-05-03 15:50:00,32.83,32.88,32.83,32.87,354000.0,27.8491,27.8915,27.8491,27.8831,354000.0
2013-05-06 09:30:00,32.88,32.97,32.66,32.87,81800.0,27.8915,27.9679,27.7049,27.8831,81800.0
2013-05-06 09:40:00,32.85,32.88,32.76,32.77,52800.0,27.8661,27.8915,27.7897,27.7982,52800.0
2013-05-06 09:50:00,32.77,32.78,32.63,32.67,135200.0,27.7982,27.8067,27.6795,27.7134,135200.0
2013-05-06 10:00:00,32.68,32.73,32.65,32.7,43800.0,27.7219,27.7643,27.6964,27.7388,43800.0
2013-05-06 10:10:00,32.68,32.7,32.53,32.55,71800.0,27.7219,27.7388,27.5946,27.6116,71800.0
2013-05-06 10:20:00,32.54,32.6,32.52,32.59,32000.0,27.6031,27.654,27.5862,27.6455,32000.0
2013-05-06 10:30:00,32.58,32.63,32.54,32.6,49400.0,27.6371,27.6795,27.6031,27.654,49400.0
2013-05-06 10:40:00,32.6,32.6,32.51,32.52,37800.0,27.654,27.654,27.5777,27.5862,37800.0
2013-05-06 10:50:00,32.51,32.52,32.39,32.41,45200.0,27.5777,27.5862,27.4759,27.4928,45200.0
2013-05-06 11:00:00,32.41,32.52,32.41,32.52,52600.0,27.4928,27.5862,27.4928,27.5862,52600.0
2013-05-06 11:10:00,32.52,32.59,32.52,32.59,30200.0,27.5862,27.6455,27.5862,27.6455,30200.0
2013-05-06 11:20:00,32.59,32.7,32.58,32.68,48800.0,27.6455,27.7388,27.6371,27.7219,48800.0
2013-05-06 11:30:00,32.67,32.67,32.59,32.62,53600.0,27.7134,27.7134,27.6455,27.671,53600.0
2013-05-06 11:40:00,32.61,32.63,32.59,32.63,30600.0,27.6625,27.6795,27.6455,27.6795,30600.0
2013-05-06 11:50:00,32.63,32.68,32.63,32.67,24200.0,27.6795,27.7219,27.6795,27.7134,24200.0
2013-05-06 12:00:00,32.68,32.68,32.63,32.63,28000.0,27.7219,27.7219,27.6795,27.6795,28000.0
2013-05-06 12:10:00,32.65,32.65,32.59,32.59,67400.0,27.6964,27.6964,27.6455,27.6455,67400.0
2013-05-06 12:20:00,32.59,32.6,32.52,32.54,29400.0,27.6455,27.654,27.5862,27.6031,29400.0
2013-05-06 12:30:00,32.52,32.55,32.51,32.52,27600.0,27.5862,27.6116,27.5777,27.5862,27600.0
2013-05-06 12:40:00,32.52,32.59,32.52,32.56,76600.0,27.5862,27.6455,27.5862,27.6201,76600.0
2013-05-06 12:50:00,32.56,32.57,32.55,32.56,23600.0,27.6201,27.6286,27.6116,27.6201,23600.0
2013-05-06 13:00:00,32.57,32.57,32.53,32.55,25000.0,27.6286,27.6286,27.5946,27.6116,25000.0
2013-05-06 13:10:00,32.56,32.57,32.52,32.54,43400.0,27.6201,27.6286,27.5862,27.6031,43400.0
2013-05-06 13:20:00,32.53,32.55,32.52,32.55,27000.0,27.5946,27.6116,27.5862,27.6116,27000.0
2013-05-06 13:30:00,32.55,32.58,32.55,32.57,19800.0,27.6116,27.6371,27.6116,27.6286,19800.0
2013-05-06 13:40:00,32.57,32.6,32.56,32.58,23600.0,27.6286,27.654,27.6201,27.6371,23600.0
2013-05-06 13:50:00,32.59,32.66,32.58,32.65,44800.0,27.6455,27.7049,27.6371,27.6964,44800.0
2013-05-06 14:00:00,32.65,32.65,32.61,32.63,65400.0,27.6964,27.6964,27.6625,27.6795,65400.0
2013-05-06 14:10:00,32.63,32.64,32.59,32.62,46000.0,27.6795,27.688,27.6455,27.671,46000.0
2013-05-06 14:20:00,32.62,32.63,32.58,32.6,62000.0,27.671,27.6795,27.6371,27.654,62000.0
2013-05-06 14:30:00,32.6,32.63,32.59,32.63,28600.0,27.654,27.6795,27.6455,27.6795,28600.0
2013-05-06 14:40:00,32.63,32.63,32.56,32.57,42400.0,27.6795,27.6795,27.6201,27.6286,42400.0
2013-05-06 14:50:00,32.57,32.57,32.53,32.55,32000.0,27.6286,27.6286,27.5946,27.6116,32000.0
2013-05-06 15:00:00,32.55,32.6,32.55,32.55,51000.0,27.6116,27.654,27.6116,27.6116,51000.0
2013-05-06 15:10:00,32.55,32.56,32.52,32.52,28800.0,27.6116,27.6201,27.5862,27.5862,28800.0
2013-05-06 15:20:00,32.53,32.53,32.5,32.51,59400.0,27.5946,27.5946,27.5692,27.5777,59400.0
2013-05-06 15:30:00,32.51,32.56,32.51,32.55,45400.0,27.5777,27.6201,27.5777,27.6116,45400.0
2013-05-06 15:40:00,32.55,32.63,32.55,32.6,133400.0,27.6116,27.6795,27.6116,27.654,133400.0
2013-05-06 15:50:00,32.61,32.63,32.52,32.6,267800.0,27.6625,27.6795,27.5862,27.654,267800.0
2013-05-07 09:30:00,32.72,32.72,32.58,32.66,94000.0,27.7558,27.7558,27.6371,27.7049,94000.0
2013-05-07 09:40:00,32.66,32.69,32.56,32.59,41800.0,27.7049,27.7304,27.6201,27.6455,41800.0
2013-05-07 09:50:00,32.63,32.83,32.63,32.76,64600.0,27.6795,27.8491,27.6795,27.7897,64600.0
2013-05-07 10:00:00,32.74,32.75,32.67,32.72,30600.0,27.7728,27.7813,27.7134,27.7558,30600.0
2013-05-07 10:10:00,32.7,32.73,32.63,32.66,50600.0,27.7388,27.7643,27.6795,27.7049,50600.0
2013-05-07 10:20:00,32.65,32.74,32.63,32.72,114000.0,27.6964,27.7728,27.6795,27.7558,114000.0
2013-05-07 10:30:00,32.72,32.8,32.7,32.79,86800.0,27.7558,27.8237,27.7388,27.8152,86800.0
2013-05-07 10:40:00,32.79,32.85,32.74,32.85,69400.0,27.8152,27.8661,27.7728,27.8661,69400.0
2013-05-07 10:50:00,32.85,32.88,32.81,32.84,39400.0,27.8661,27.8915,27.8322,27.8576,39400.0
2013-05-07 11:00:00,32.84,32.88,32.82,32.88,44000.0,27.8576,27.8915,27.8406,27.8915,44000.0
2013-05-07 11:10:00,32.88,32.91,32.84,32.86,38200.0,27.8915,27.917,27.8576,27.8746,38200.0
2013-05-07 11:20:00,32.87,32.92,32.85,32.89,42200.0,27.8831,27.9255,27.8661,27.9,42200.0
2013-05-07 11:30:00,32.88,32.94,32.87,32.88,77600.0,27.8915,27.9424,27.8831,27.8915,77600.0
2013-05-07 11:40:00,32.87,32.91,32.87,32.88,65000.0,27.8831,27.917,27.8831,27.8915,65000.0
2013-05-07 11:50:00,32.88,32.88,32.82,32.85,57200.0,27.8915,27.8915,27.8406,27.8661,57200.0
2013-05-07 12:00:00,32.85,32.87,32.82,32.85,35400.0,27.8661,27.8831,27.8406,27.8661,35400.0
2013-05-07 12:10:00,32.85,32.88,32.8,32.82,43600.0,27.8661,27.8915,27.8237,27.8406,43600.0
2013-05-07 12:20:00,32.82,32.85,32.82,32.83,13000.0,27.8406,27.8661,27.8406,27.8491,13000.0
2013-05-07 12:30:00,32.83,32.85,32.82,32.85,68200.0,27.8491,27.8661,27.8406,27.8661,68200.0
2013-05-07 12:40:00,32.87,32.89,32.85,32.88,29200.0,27.8831,27.9,27.8661,27.8915,29200.0
2013-05-07 12:50:00,32.89,32.92,32.87,32.91,34400.0,27.9,27.9255,27.8831,27.917,34400.0
2013-05-07 13:00:00,32.91,32.91,32.87,32.88,47200.0,27.917,27.917,27.8831,27.8915,47200.0
2013-05-07 13:10:00,32.88,32.88,32.84,32.88,52600.0,27.8915,27.8915,27.8576,27.8915,52600.0
2013-05-07 13:20:00,32.87,32.9,32.84,32.9,40800.0,27.8831,27.9085,27.8576,27.9085,40800.0
2013-05-07 13:30:00,32.89,32.92,32.88,32.9,48800.0,27.9,27.9255,27.8915,27.9085,48800.0
2013-05-07 13:40:00,32.9,32.96,32.9,32.95,115000.0,27.9085,27.9594,27.9085,27.9509,115000.0
2013-05-07 13:50:00,32.94,32.98,32.92,32.97,78600.0,27.9424,27.9764,27.9255,27.9679,78600.0
2013-05-07 14:00:00,32.96,32.98,32.96,32.98,45200.0,27.9594,27.9764,27.9594,27.9764,45200.0
2013-05-07 14:10:00,32.98,33.02,32.98,33.02,86200.0,27.9764,28.0103,27.9764,28.0103,86200.0
2013-05-07 14:20:00,33.01,33.1,33.01,33.02,168600.0,28.0018,28.0782,28.0018,28.0103,168600.0
2013-05-07 14:30:00,33.02,33.02,32.9,32.91,302600.0,28.0103,28.0103,27.9085,27.917,302600.0
2013-05-07 14:40:00,32.9,32.96,32.89,32.94,78600.0,27.9085,27.9594,27.9,27.9424,78600.0
2013-05-07 14:50:00,32.94,32.98,32.94,32.97,46200.0,27.9424,27.9764,27.9424,27.9679,46200.0
2013-05-07 15:00:00,32.96,33.06,32.95,33.05,97000.0,27.9594,28.0442,27.9509,28.0357,97000.0
2013-05-07 15:10:00,33.06,33.12,33.05,33.12,105000.0,28.0442,28.0951,28.0357,28.0951,105000.0
2013-05-07 15:20:00,33.11,33.15,33.11,33.13,94400.0,28.0866,28.1206,28.0866,28.1036,94400.0
2013-05-07 15:30:00,33.13,33.15,33.11,33.15,81200.0,28.1036,28.1206,28.0866,28.1206,81200.0
2013-05-07 15:40:00,33.15,33.19,33.12,33.18,235600.0,28.1206,28.1545,28.0951,28.146,235600.0
2013-05-07 15:50:00,33.18,33.25,33.18,33.25,600000.0,28.146,28.2054,28.146,28.2054,600000.0
2013-05-08 09:30:00,33.17,33.24,33.08,33.16,51400.0,28.1375,28.1969,28.0612,28.1291,51400.0
2013-05-08 09:40:00,33.17,33.2,32.95,32.99,69200.0,28.1375,28.163,27.9509,27.9849,69200.0
2013-05-08 09:50:00,32.98,33.09,32.98,33.07,90200.0,27.9764,28.0697,27.9764,28.0527,90200.0
2013-05-08 10:00:00,33.06,33.06,32.99,33.03,27800.0,28.0442,28.0442,27.9849,28.0188,27800.0
2013-05-08 10:10:00,33.04,33.09,32.99,32.99,133200.0,28.0273,28.0697,27.9849,27.9849,133200.0
2013-05-08 10:20:00,33.01,33.02,32.93,32.93,41000.0,28.0018,28.0103,27.934,27.934,41000.0
2013-05-08 10:30:00,32.93,32.99,32.92,32.97,53800.0,27.934,27.9849,27.9255,27.9679,53800.0
2013-05-08 10:40:00,32.96,33.02,32.95,32.96,57800.0,27.9594,28.0103,27.9509,27.9594,57800.0
2013-05-08 10:50:00,32.96,32.98,32.95,32.97,38200.0,27.9594,27.9764,27.9509,27.9679,38200.0
2013-05-08 11:00:00,32.98,33.03,32.98,33.02,69800.0,27.9764,28.0188,27.9764,28.0103,69800.0
2013-05-08 11:10:00,33.02,33.05,33.01,33.02,53000.0,28.0103,28.0357,28.0018,28.0103,53000.0
2013-05-08 11:20:00,33.02,33.02,32.9,32.91,32000.0,28.0103,28.0103,27.9085,27.917,32000.0
2013-05-08 11:30:00,32.91,32.95,32.9,32.95,26400.0,27.917,27.9509,27.9085,27.9509,26400.0
2013-05-08 11:40:00,32.94,32.97,32.94,32.95,36000.0,27.9424,27.9679,27.9424,27.9509,36000.0
2013-05-08 11:50:00,32.94,32.94,32.87,32.88,101400.0,27.9424,27.9424,27.8831,27.8915,101400.0
2013-05-08 12:00:00,32.88,32.95,32.88,32.95,49800.0,27.8915,27.9509,27.8915,27.9509,49800.0
2013-05-08 12:10:00,32.96,33.04,32.95,32.99,80800.0,27.9594,28.0273,27.9509,27.9849,80800.0
2013-05-08 12:20:00,32.99,32.99,32.85,32.85,56200.0,27.9849,27.9849,27.8661,27.8661,56200.0
2013-05-08 12:30:00,32.85,32.95,32.82,32.95,37800.0,27.8661,27.9509,27.8406,27.9509,37800.0
2013-05-08 12:40:00,32.95,32.97,32.95,32.95,19400.0,27.9509,27.9679,27.9509,27.9509,19400.0
2013-05-08 12:50:00,32.95,32.95,32.89,32.89,30000.0,27.9509,27.9509,27.9,27.9,30000.0
2013-05-08 13:00:00,32.9,32.94,32.88,32.93,44400.0,27.9085,27.9424,27.8915,27.934,44400.0
2013-05-08 13:10:00,32.93,32.94,32.87,32.88,78600.0,27.934,27.9424,27.8831,27.8915,78600.0
2013-05-08 13:20:00,32.88,32.89,32.86,32.87,76800.0,27.8915,27.9,27.8746,27.8831,76800.0
2013-05-08 13:30:00,32.87,32.94,32.87,32.92,66800.0,27.8831,27.9424,27.8831,27.9255,66800.0
2013-05-08 13:40:00,32.92,32.94,32.91,32.94,40200.0,27.9255,27.9424,27.917,27.9424,40200.0
2013-05-08 13:50:00,32.94,32.98,32.93,32.97,95600.0,27.9424,27.9764,27.934,27.9679,95600.0
2013-05-08 14:00:00,32.97,33.0,32.96,32.97,38400.0,27.9679,27.9933,27.9594,27.9679,38400.0
2013-05-08 14:10:00,32.97,32.97,32.94,32.96,48000.0,27.9679,27.9679,27.9424,27.9594,48000.0
2013-05-08 14:20:00,32.96,32.99,32.96,32.99,25400.0,27.9594,27.9849,27.9594,27.9849,25400.0
2013-05-08 14:30:00,32.99,33.02,32.97,32.99,56000.0,27.9849,28.0103,27.9679,27.9849,56000.0
2013-05-08 14:40:00,32.98,32.99,32.95,32.99,37800.0,27.9764,27.9849,27.9509,27.9849,37800.0
2013-05-08 14:50:00,32.99,33.01,32.98,33.0,42800.0,27.9849,28.0018,27.9764,27.9933,42800.0
2013-05-08 15:00:00,33.01,33.01,32.95,32.96,112200.0,28.0018,28.0018,27.9509,27.9594,112200.0
2013-05-08 15:10:00,32.96,33.0,32.96,33.0,84400.0,27.9594,27.9933,27.9594,27.9933,84400.0
2013-05-08 15:20:00,33.0,33.06,32.99,33.05,54000.0,27.9933,28.0442,27.9849,28.0357,54000.0
2013-05-08 15:30:00,33.05,33.06,33.03,33.03,114400.0,28.0357,28.0442,28.0188,28.0188,114400.0
2013-05-08 15:40:00,33.03,33.05,33.02,33.05,155200.0,28.0188,28.0357,28.0103,28.0357,155200.0
2013-05-08 15:50:00,33.04,33.1,33.02,33.07,442200.0,28.0273,28.0782,28.0103,28.0527,442200.0
2013-05-09 09:30:00,33.1,33.3,32.99,33.2,158400.0,28.0782,28.2478,27.9849,28.163,158400.0
2013-05-09 09:40:00,33.22,33.27,33.18,33.22,135000.0,28.18,28.2224,28.146,28.18,135000.0
2013-05-09 09:50:00,33.23,33.27,33.16,33.18,102000.0,28.1884,28.2224,28.1291,28.146,102000.0
2013-05-09 10:00:00,33.2,33.24,33.07,33.1,101800.0,28.163,28.1969,28.0527,28.0782,101800.0
2013-05-09 10:10:00,33.1,33.24,33.08,33.23,224400.0,28.0782,28.1969,28.0612,28.1884,224400.0
2013-05-09 10:20:00,33.23,33.24,33.04,33.09,87200.0,28.1884,28.1969,28.0273,28.0697,87200.0
2013-05-09 10:30:00,33.1,33.1,33.04,33.09,66400.0,28.0782,28.0782,28.0273,28.0697,66400.0
2013-05-09 10:40:00,33.08,33.1,33.06,33.1,54000.0,28.0612,28.0782,28.0442,28.0782,54000.0
2013-05-09 10:50:00,33.1,33.13,33.09,33.12,87400.0,28.0782,28.1036,28.0697,28.0951,87400.0
2013-05-09 11:00:00,33.12,33.13,33.05,33.1,90800.0,28.0951,28.1036,28.0357,28.0782,90800.0
2013-05-09 11:10:00,33.11,33.12,33.06,33.08,51800.0,28.0866,28.0951,28.0442,28.0612,51800.0
2013-05-09 11:20:00,33.06,33.15,33.06,33.13,89800.0,28.0442,28.1206,28.0442,28.1036,89800.0
2013-05-09 11:30:00,33.12,33.15,33.1,33.15,36400.0,28.0951,28.1206,28.0782,28.1206,36400.0
2013-05-09 11:40:00,33.16,33.19,33.13,33.16,48400.0,28.1291,28.1545,28.1036,28.1291,48400.0
2013-05-09 11:50:00,33.15,33.18,33.13,33.17,120000.0,28.1206,28.146,28.1036,28.1375,120000.0
2013-05-09 12:00:00,33.17,33.2,33.13,33.13,146200.0,28.1375,28.163,28.1036,28.1036,146200.0
2013-05-09 12:10:00,33.14,33.17,33.13,33.15,38400.0,28.1121,28.1375,28.1036,28.1206,38400.0
2013-05-09 12:20:00,33.15,33.16,33.1,33.11,96600.0,28.1206,28.1291,28.0782,28.0866,96600.0
2013-05-09 12:30:00,33.11,33.16,33.1,33.1,56000.0,28.0866,28.1291,28.0782,28.0782,56000.0
2013-05-09 12:40:00,33.11,33.12,33.01,33.01,180400.0,28.0866,28.0951,28.0018,28.0018,180400.0
2013-05-09 12:50:00,33.02,33.09,33.02,33.08,32200.0,28.0103,28.0697,28.0103,28.0612,32200.0
2013-05-09 13:00:00,33.08,33.08,33.01,33.06,60400.0,28.0612,28.0612,28.0018,28.0442,60400.0
2013-05-09 13:10:00,33.06,33.06,32.96,33.02,91200.0,28.0442,28.0442,27.9594,28.0103,91200.0
2013-05-09 13:20:00,33.01,33.02,32.96,32.96,50800.0,28.0018,28.0103,27.9594,27.9594,50800.0
2013-05-09 13:30:00,32.97,33.01,32.97,32.98,72200.0,27.9679,28.0018,27.9679,27.9764,72200.0
2013-05-09 13:40:00,32.99,33.01,32.97,32.99,64600.0,27.9849,28.0018,27.9679,27.9849,64600.0
2013-05-09 13:50:00,32.99,33.01,32.98,32.99,55400.0,27.9849,28.0018,27.9764,27.9849,55400.0
2013-05-09 14:00:00,32.99,33.0,32.98,32.99,66000.0,27.9849,27.9933,27.9764,27.9849,66000.0
2013-05-09 14:10:00,32.99,33.01,32.96,33.01,116800.0,27.9849,28.0018,27.9594,28.0018,116800.0
2013-05-09 14:20:00,33.01,33.01,32.95,32.96,78400.0,28.0018,28.0018,27.9509,27.9594,78400.0
2013-05-09 14:30:00,32.96,32.98,32.88,32.9,58600.0,27.9594,27.9764,27.8915,27.9085,58600.0
2013-05-09 14:40:00,32.9,32.9,32.82,32.82,98000.0,27.9085,27.9085,27.8406,27.8406,98000.0
2013-05-09 14:50:00,32.83,32.87,32.76,32.76,69600.0,27.8491,27.8831,27.7897,27.7897,69600.0
2013-05-09 15:00:00,32.76,32.83,32.71,32.82,101000.0,27.7897,27.8491,27.7473,27.8406,101000.0
2013-05-09 15:10:00,32.82,32.91,32.82,32.9,222000.0,27.8406,27.917,27.8406,27.9085,222000.0
2013-05-09 15:20:00,32.9,32.95,32.89,32.95,50400.0,27.9085,27.9509,27.9,27.9509,50400.0
2013-05-09 15:30:00,32.95,32.97,32.86,32.87,68000.0,27.9509,27.9679,27.8746,27.8831,68000.0
2013-05-09 15:40:00,32.87,32.9,32.85,32.89,100600.0,27.8831,27.9085,27.8661,27.9,100600.0
2013-05-09 15:50:00,32.88,32.88,32.84,32.87,203600.0,27.8915,27.8915,27.8576,27.8831,203600.0
2013-05-10 09:30:00,32.74,33.06,32.74,33.01,63600.0,27.7728,28.0442,27.7728,28.0018,63600.0
2013-05-10 09:40:00,33.01,33.04,32.9,32.92,72000.0,28.0018,28.0273,27.9085,27.9255,72000.0
2013-05-10 09:50:00,32.93,32.99,32.91,32.94,58800.0,27.934,27.9849,27.917,27.9424,58800.0
2013-05-10 10:00:00,32.95,33.02,32.95,32.99,158200.0,27.9509,28.0103,27.9509,27.9849,158200.0
2013-05-10 10:10:00,32.98,33.01,32.88,32.9,92400.0,27.9764,28.0018,27.8915,27.9085,92400.0
2013-05-10 10:20:00,32.9,32.93,32.85,32.92,77000.0,27.9085,27.934,27.8661,27.9255,77000.0
2013-05-10 10:30:00,32.91,32.91,32.68,32.7,131200.0,27.917,27.917,27.7219,27.7388,131200.0
2013-05-10 10:40:00,32.69,32.73,32.6,32.68,160600.0,27.7304,27.7643,27.654,27.7219,160600.0
2013-05-10 10:50:00,32.68,32.83,32.68,32.8,80600.0,27.7219,27.8491,27.7219,27.8237,80600.0
2013-05-10 11:00:00,32.79,32.8,32.75,32.77,28600.0,27.8152,27.8237,27.7813,27.7982,28600.0
2013-05-10 11:10:00,32.77,32.79,32.76,32.77,40000.0,27.7982,27.8152,27.7897,27.7982,40000.0
2013-05-10 11:20:00,32.77,32.81,32.71,32.81,55200.0,27.7982,27.8322,27.7473,27.8322,55200.0
2013-05-10 11:30:00,32.81,32.87,32.8,32.87,26000.0,27.8322,27.8831,27.8237,27.8831,26000.0
2013-05-10 11:40:00,32.88,32.89,32.83,32.83,30600.0,27.8915,27.9,27.8491,27.8491,30600.0
2013-05-10 11:50:00,32.83,32.83,32.76,32.77,38000.0,27.8491,27.8491,27.7897,27.7982,38000.0
2013-05-10 12:00:00,32.76,32.77,32.7,32.71,37600.0,27.7897,27.7982,27.7388,27.7473,37600.0
2013-05-10 12:10:00,32.72,32.77,32.71,32.74,32000.0,27.7558,27.7982,27.7473,27.7728,32000.0
2013-05-10 12:20:00,32.74,32.79,32.73,32.77,56800.0,27.7728,27.8152,27.7643,27.7982,56800.0
2013-05-10 12:30:00,32.78,32.85,32.77,32.83,77600.0,27.8067,27.8661,27.7982,27.8491,77600.0
2013-05-10 12:40:00,32.83,32.93,32.83,32.91,31600.0,27.8491,27.934,27.8491,27.917,31600.0
2013-05-10 12:50:00,32.92,32.92,32.87,32.87,17200.0,27.9255,27.9255,27.8831,27.8831,17200.0
2013-05-10 13:00:00,32.88,32.92,32.88,32.91,21800.0,27.8915,27.9255,27.8915,27.917,21800.0
2013-05-10 13:10:00,32.92,32.93,32.9,32.91,21200.0,27.9255,27.934,27.9085,27.917,21200.0
2013-05-10 13:20:00,32.92,32.97,32.9,32.96,28200.0,27.9255,27.9679,27.9085,27.9594,28200.0
2013-05-10 13:30:00,32.96,32.97,32.91,32.91,19200.0,27.9594,27.9679,27.917,27.917,19200.0
2013-05-10 13:40:00,32.91,32.95,32.9,32.93,28200.0,27.917,27.9509,27.9085,27.934,28200.0
2013-05-10 13:50:00,32.93,32.94,32.88,32.88,29400.0,27.934,27.9424,27.8915,27.8915,29400.0
2013-05-10 14:00:00,32.88,32.9,32.84,32.85,32400.0,27.8915,27.9085,27.8576,27.8661,32400.0
2013-05-10 14:10:00,32.85,32.86,32.83,32.85,29800.0,27.8661,27.8746,27.8491,27.8661,29800.0
2013-05-10 14:20:00,32.85,32.91,32.85,32.88,39800.0,27.8661,27.917,27.8661,27.8915,39800.0
2013-05-10 14:30:00,32.88,32.91,32.85,32.85,32000.0,27.8915,27.917,27.8661,27.8661,32000.0
2013-05-10 14:40:00,32.85,32.91,32.85,32.88,38200.0,27.8661,27.917,27.8661,27.8915,38200.0
2013-05-10 14:50:00,32.88,32.91,32.85,32.86,30600.0,27.8915,27.917,27.8661,27.8746,30600.0
2013-05-10 15:00:00,32.85,32.9,32.83,32.88,69000.0,27.8661,27.9085,27.8491,27.8915,69000.0
2013-05-10 15:10:00,32.89,32.94,32.89,32.92,48600.0,27.9,27.9424,27.9,27.9255,48600.0
2013-05-10 15:20:00,32.92,32.94,32.87,32.88,81200.0,27.9255,27.9424,27.8831,27.8915,81200.0
2013-05-10 15:30:00,32.88,32.9,32.86,32.87,79600.0,27.8915,27.9085,27.8746,27.8831,79600.0
2013-05-10 15:40:00,32.87,32.89,32.86,32.88,99800.0,27.8831,27.9,27.8746,27.8915,99800.0
2013-05-10 15:50:00,32.89,32.93,32.88,32.93,302200.0,27.9,27.934,27.8915,27.934,302200.0
2013-05-13 09:30:00,32.91,32.91,32.74,32.78,45600.0,27.917,27.917,27.7728,27.8067,45600.0
2013-05-13 09:40:00,32.81,32.88,32.77,32.79,39000.0,27.8322,27.8915,27.7982,27.8152,39000.0
2013-05-13 09:50:00,32.79,32.8,32.62,32.62,171200.0,27.8152,27.8237,27.671,27.671,171200.0
2013-05-13 10:00:00,32.62,32.74,32.59,32.73,63200.0,27.671,27.7728,27.6455,27.7643,63200.0
2013-05-13 10:10:00,32.74,32.77,32.7,32.71,40000.0,27.7728,27.7982,27.7388,27.7473,40000.0
2013-05-13 10:20:00,32.71,32.73,32.68,32.71,39000.0,27.7473,27.7643,27.7219,27.7473,39000.0
2013-05-13 10:30:00,32.71,32.74,32.69,32.72,36200.0,27.7473,27.7728,27.7304,27.7558,36200.0
2013-05-13 10:40:00,32.73,32.77,32.68,32.77,38600.0,27.7643,27.7982,27.7219,27.7982,38600.0
2013-05-13 10:50:00,32.77,32.79,32.71,32.72,21400.0,27.7982,27.8152,27.7473,27.7558,21400.0
2013-05-13 11:00:00,32.72,32.75,32.71,32.72,20200.0,27.7558,27.7813,27.7473,27.7558,20200.0
2013-05-13 11:10:00,32.72,32.77,32.72,32.76,26400.0,27.7558,27.7982,27.7558,27.7897,26400.0
2013-05-13 11:20:00,32.76,32.76,32.7,32.76,19200.0,27.7897,27.7897,27.7388,27.7897,19200.0
2013-05-13 11:30:00,32.75,32.77,32.73,32.73,42000.0,27.7813,27.7982,27.7643,27.7643,42000.0
2013-05-13 11:40:00,32.74,32.77,32.73,32.77,29600.0,27.7728,27.7982,27.7643,27.7982,29600.0
2013-05-13 11:50:00,32.77,32.81,32.77,32.8,41800.0,27.7982,27.8322,27.7982,27.8237,41800.0
2013-05-13 12:00:00,32.8,32.8,32.77,32.8,18600.0,27.8237,27.8237,27.7982,27.8237,18600.0
2013-05-13 12:10:00,32.8,32.81,32.75,32.76,28800.0,27.8237,27.8322,27.7813,27.7897,28800.0
2013-05-13 12:20:00,32.77,32.77,32.72,32.72,48800.0,27.7982,27.7982,27.7558,27.7558,48800.0
2013-05-13 12:30:00,32.72,32.74,32.68,32.68,25400.0,27.7558,27.7728,27.7219,27.7219,25400.0
2013-05-13 12:40:00,32.68,32.73,32.66,32.73,18400.0,27.7219,27.7643,27.7049,27.7643,18400.0
2013-05-13 12:50:00,32.73,32.73,32.65,32.65,60800.0,27.7643,27.7643,27.6964,27.6964,60800.0
2013-05-13 13:00:00,32.66,32.67,32.59,32.6,104200.0,27.7049,27.7134,27.6455,27.654,104200.0
2013-05-13 13:10:00,32.62,32.63,32.56,32.62,72200.0,27.671,27.6795,27.6201,27.671,72200.0
2013-05-13 13:20:00,32.63,32.65,32.56,32.57,30400.0,27.6795,27.6964,27.6201,27.6286,30400.0
2013-05-13 13:30:00,32.56,32.57,32.54,32.55,48400.0,27.6201,27.6286,27.6031,27.6116,48400.0
2013-05-13 13:40:00,32.56,32.59,32.55,32.57,32800.0,27.6201,27.6455,27.6116,27.6286,32800.0
2013-05-13 13:50:00,32.57,32.57,32.51,32.52,59000.0,27.6286,27.6286,27.5777,27.5862,59000.0
2013-05-13 14:00:00,32.52,32.58,32.51,32.57,52600.0,27.5862,27.6371,27.5777,27.6286,52600.0
2013-05-13 14:10:00,32.57,32.58,32.54,32.55,47400.0,27.6286,27.6371,27.6031,27.6116,47400.0
2013-05-13 14:20:00,32.55,32.58,32.53,32.55,58000.0,27.6116,27.6371,27.5946,27.6116,58000.0
2013-05-13 14:30:00,32.55,32.57,32.52,32.52,64600.0,27.6116,27.6286,27.5862,27.5862,64600.0
2013-05-13 14:40:00,32.52,32.55,32.5,32.52,104600.0,27.5862,27.6116,27.5692,27.5862,104600.0
2013-05-13 14:50:00,32.52,32.56,32.52,32.54,78400.0,27.5862,27.6201,27.5862,27.6031,78400.0
2013-05-13 15:00:00,32.54,32.56,32.52,32.52,80800.0,27.6031,27.6201,27.5862,27.5862,80800.0
2013-05-13 15:10:00,32.52,32.52,32.44,32.47,140600.0,27.5862,27.5862,27.5183,27.5437,140600.0
2013-05-13 15:20:00,32.47,32.47,32.41,32.42,178800.0,27.5437,27.5437,27.4928,27.5013,178800.0
2013-05-13 15:30:00,32.42,32.46,32.42,32.45,157000.0,27.5013,27.5353,27.5013,27.5268,157000.0
2013-05-13 15:40:00,32.45,32.46,32.43,32.43,130200.0,27.5268,27.5353,27.5098,27.5098,130200.0
2013-05-13 15:50:00,32.43,32.48,32.42,32.48,324200.0,27.5098,27.5522,27.5013,27.5522,324200.0
2013-05-14 09:30:00,32.5,32.61,32.49,32.49,58400.0,27.5692,27.6625,27.5607,27.5607,58400.0
2013-05-14 09:40:00,32.5,32.6,32.49,32.51,62600.0,27.5692,27.654,27.5607,27.5777,62600.0
2013-05-14 09:50:00,32.51,32.55,32.48,32.49,96800.0,27.5777,27.6116,27.5522,27.5607,96800.0
2013-05-14 10:00:00,32.5,32.5,32.48,32.5,92400.0,27.5692,27.5692,27.5522,27.5692,92400.0
2013-05-14 10:10:00,32.5,32.58,32.49,32.58,77600.0,27.5692,27.6371,27.5607,27.6371,77600.0
2013-05-14 10:20:00,32.58,32.73,32.57,32.73,71000.0,27.6371,27.7643,27.6286,27.7643,71000.0
2013-05-14 10:30:00,32.72,32.72,32.65,32.7,244200.0,27.7558,27.7558,27.6964,27.7388,244200.0
2013-05-14 10:40:00,32.7,32.77,32.69,32.76,117000.0,27.7388,27.7982,27.7304,27.7897,117000.0
2013-05-14 10:50:00,32.76,32.97,32.76,32.97,125800.0,27.7897,27.9679,27.7897,27.9679,125800.0
2013-05-14 11:00:00,32.97,32.99,32.88,32.91,113400.0,27.9679,27.9849,27.8915,27.917,113400.0
2013-05-14 11:10:00,32.91,33.0,32.91,32.99,67800.0,27.917,27.9933,27.917,27.9849,67800.0
2013-05-14 11:20:00,33.0,33.07,33.0,33.02,104200.0,27.9933,28.0527,27.9933,28.0103,104200.0
2013-05-14 11:30:00,33.02,33.09,32.99,33.07,63000.0,28.0103,28.0697,27.9849,28.0527,63000.0
2013-05-14 11:40:00,33.07,33.08,32.97,32.97,76000.0,28.0527,28.0612,27.9679,27.9679,76000.0
2013-05-14 11:50:00,32.97,32.97,32.92,32.96,47400.0,27.9679,27.9679,27.9255,27.9594,47400.0
2013-05-14 12:00:00,32.96,32.96,32.93,32.94,32200.0,27.9594,27.9594,27.934,27.9424,32200.0
2013-05-14 12:10:00,32.95,32.98,32.93,32.95,71000.0,27.9509,27.9764,27.934,27.9509,71000.0
2013-05-14 12:20:00,32.96,32.96,32.91,32.91,25800.0,27.9594,27.9594,27.917,27.917,25800.0
2013-05-14 12:30:00,32.9,32.94,32.9,32.91,34400.0,27.9085,27.9424,27.9085,27.917,34400.0
2013-05-14 12:40:00,32.91,32.92,32.84,32.84,63200.0,27.917,27.9255,27.8576,27.8576,63200.0
2013-05-14 12:50:00,32.84,32.84,32.8,32.8,34200.0,27.8576,27.8576,27.8237,27.8237,34200.0
2013-05-14 13:00:00,32.8,32.88,32.8,32.87,43600.0,27.8237,27.8915,27.8237,27.8831,43600.0
2013-05-14 13:10:00,32.88,32.89,32.86,32.88,47200.0,27.8915,27.9,27.8746,27.8915,47200.0
2013-05-14 13:20:00,32.89,32.9,32.88,32.89,48000.0,27.9,27.9085,27.8915,27.9,48000.0
2013-05-14 13:30:00,32.89,32.96,32.89,32.9,74000.0,27.9,27.9594,27.9,27.9085,74000.0
2013-05-14 13:40:00,32.89,32.9,32.83,32.83,41800.0,27.9,27.9085,27.8491,27.8491,41800.0
2013-05-14 13:50:00,32.83,32.84,32.79,32.84,54600.0,27.8491,27.8576,27.8152,27.8576,54600.0
2013-05-14 14:00:00,32.84,32.87,32.82,32.83,46600.0,27.8576,27.8831,27.8406,27.8491,46600.0
2013-05-14 14:10:00,32.83,32.88,32.8,32.81,114600.0,27.8491,27.8915,27.8237,27.8322,114600.0
2013-05-14 14:20:00,32.8,32.82,32.79,32.81,42800.0,27.8237,27.8406,27.8152,27.8322,42800.0
2013-05-14 14:30:00,32.8,32.83,32.76,32.8,170600.0,27.8237,27.8491,27.7897,27.8237,170600.0
2013-05-14 14:40:00,32.8,32.81,32.77,32.8,37400.0,27.8237,27.8322,27.7982,27.8237,37400.0
2013-05-14 14:50:00,32.8,32.83,32.77,32.78,42600.0,27.8237,27.8491,27.7982,27.8067,42600.0
2013-05-14 15:00:00,32.78,32.85,32.78,32.85,46200.0,27.8067,27.8661,27.8067,27.8661,46200.0
2013-05-14 15:10:00,32.85,32.85,32.79,32.8,59400.0,27.8661,27.8661,27.8152,27.8237,59400.0
2013-05-14 15:20:00,32.8,32.81,32.77,32.8,59400.0,27.8237,27.8322,27.7982,27.8237,59400.0
2013-05-14 15:30:00,32.8,32.84,32.8,32.84,82000.0,27.8237,27.8576,27.8237,27.8576,82000.0
2013-05-14 15:40:00,32.84,32.89,32.84,32.89,77000.0,27.8576,27.9,27.8576,27.9,77000.0
2013-05-14 15:50:00,32.9,32.91,32.83,32.86,313600.0,27.9085,27.917,27.8491,27.8746,313600.0
2013-05-15 09:30:00,32.94,33.1,32.82,32.98,124800.0,27.9424,28.0782,27.8406,27.9764,124800.0
2013-05-15 09:40:00,32.99,32.99,32.82,32.82,36400.0,27.9849,27.9849,27.8406,27.8406,36400.0
2013-05-15 09:50:00,32.82,32.89,32.8,32.83,84400.0,27.8406,27.9,27.8237,27.8491,84400.0
2013-05-15 10:00:00,32.83,32.87,32.72,32.76,80000.0,27.8491,27.8831,27.7558,27.7897,80000.0
2013-05-15 10:10:00,32.75,32.77,32.63,32.66,56600.0,27.7813,27.7982,27.6795,27.7049,56600.0
2013-05-15 10:20:00,32.67,32.69,32.61,32.62,50600.0,27.7134,27.7304,27.6625,27.671,50600.0
2013-05-15 10:30:00,32.6,32.75,32.6,32.75,62400.0,27.654,27.7813,27.654,27.7813,62400.0
2013-05-15 10:40:00,32.76,32.77,32.66,32.69,28400.0,27.7897,27.7982,27.7049,27.7304,28400.0
2013-05-15 10:50:00,32.69,32.83,32.69,32.8,54200.0,27.7304,27.8491,27.7304,27.8237,54200.0
2013-05-15 11:00:00,32.8,32.91,32.79,32.91,42600.0,27.8237,27.917,27.8152,27.917,42600.0
2013-05-15 11:10:00,32.92,32.95,32.91,32.94,23400.0,27.9255,27.9509,27.917,27.9424,23400.0
2013-05-15 11:20:00,32.94,32.98,32.94,32.97,24600.0,27.9424,27.9764,27.9424,27.9679,24600.0
2013-05-15 11:30:00,32.97,32.97,32.86,32.87,28600.0,27.9679,27.9679,27.8746,27.8831,28600.0
2013-05-15 11:40:00,32.86,32.91,32.84,32.84,62200.0,27.8746,27.917,27.8576,27.8576,62200.0
2013-05-15 11:50:00,32.84,32.86,32.77,32.77,72000.0,27.8576,27.8746,27.7982,27.7982,72000.0
2013-05-15 12:00:00,32.79,32.82,32.77,32.81,44800.0,27.8152,27.8406,27.7982,27.8322,44800.0
2013-05-15 12:10:00,32.81,32.81,32.8,32.81,59000.0,27.8322,27.8322,27.8237,27.8322,59000.0
2013-05-15 12:20:00,32.81,32.81,32.8,32.81,58400.0,27.8322,27.8322,27.8237,27.8322,58400.0
2013-05-15 12:30:00,32.81,32.81,32.8,32.81,53200.0,27.8322,27.8322,27.8237,27.8322,53200.0
2013-05-15 12:40:00,32.81,32.81,32.8,32.81,54600.0,27.8322,27.8322,27.8237,27.8322,54600.0
2013-05-15 12:50:00,32.81,32.87,32.79,32.87,48400.0,27.8322,27.8831,27.8152,27.8831,48400.0
2013-05-15 13:00:00,32.87,32.88,32.83,32.86,36600.0,27.8831,27.8915,27.8491,27.8746,36600.0
2013-05-15 13:10:00,32.86,32.88,32.85,32.87,27400.0,27.8746,27.8915,27.8661,27.8831,27400.0
2013-05-15 13:20:00,32.88,32.92,32.88,32.92,28200.0,27.8915,27.9255,27.8915,27.9255,28200.0
2013-05-15 13:30:00,32.93,32.95,32.91,32.92,27800.0,27.934,27.9509,27.917,27.9255,27800.0
2013-05-15 13:40:00,32.92,32.92,32.89,32.9,33600.0,27.9255,27.9255,27.9,27.9085,33600.0
2013-05-15 13:50:00,32.9,32.92,32.89,32.91,145600.0,27.9085,27.9255,27.9,27.917,145600.0
2013-05-15 14:00:00,32.91,32.95,32.9,32.92,106800.0,27.917,27.9509,27.9085,27.9255,106800.0
2013-05-15 14:10:00,32.93,32.94,32.92,32.92,54000.0,27.934,27.9424,27.9255,27.9255,54000.0
2013-05-15 14:20:00,32.93,32.96,32.92,32.96,91200.0,27.934,27.9594,27.9255,27.9594,91200.0
2013-05-15 14:30:00,32.96,32.99,32.96,32.99,44800.0,27.9594,27.9849,27.9594,27.9849,44800.0
2013-05-15 14:40:00,32.99,33.02,32.97,33.02,82400.0,27.9849,28.0103,27.9679,28.0103,82400.0
2013-05-15 14:50:00,33.02,33.03,33.0,33.02,58000.0,28.0103,28.0188,27.9933,28.0103,58000.0
2013-05-15 15:00:00,33.02,33.04,33.01,33.03,62400.0,28.0103,28.0273,28.0018,28.0188,62400.0
2013-05-15 15:10:00,33.02,33.09,33.02,33.03,99200.0,28.0103,28.0697,28.0103,28.0188,99200.0
2013-05-15 15:20:00,33.03,33.06,33.02,33.05,77600.0,28.0188,28.0442,28.0103,28.0357,77600.0
2013-05-15 15:30:00,33.05,33.07,33.04,33.07,94200.0,28.0357,28.0527,28.0273,28.0527,94200.0
2013-05-15 15:40:00,33.07,33.08,33.06,33.07,157400.0,28.0527,28.0612,28.0442,28.0527,157400.0
2013-05-15 15:50:00,33.08,33.11,33.07,33.1,271600.0,28.0612,28.0866,28.0527,28.0782,271600.0
2013-05-16 09:30:00,32.91,32.98,32.82,32.88,70400.0,27.917,27.9764,27.8406,27.8915,70400.0
2013-05-16 09:40:00,32.87,32.99,32.87,32.94,36400.0,27.8831,27.9849,27.8831,27.9424,36400.0
2013-05-16 09:50:00,32.95,33.06,32.93,33.02,41800.0,27.9509,28.0442,27.934,28.0103,41800.0
2013-05-16 10:00:00,33.01,33.02,32.72,32.77,168000.0,28.0018,28.0103,27.7558,27.7982,168000.0
2013-05-16 10:10:00,32.76,32.81,32.72,32.76,91200.0,27.7897,27.8322,27.7558,27.7897,91200.0
2013-05-16 10:20:00,32.76,32.78,32.69,32.7,51200.0,27.7897,27.8067,27.7304,27.7388,51200.0
2013-05-16 10:30:00,32.7,32.72,32.54,32.58,136600.0,27.7388,27.7558,27.6031,27.6371,136600.0
2013-05-16 10:40:00,32.58,32.6,32.51,32.52,32800.0,27.6371,27.654,27.5777,27.5862,32800.0
2013-05-16 10:50:00,32.53,32.6,32.52,32.57,38600.0,27.5946,27.654,27.5862,27.6286,38600.0
2013-05-16 11:00:00,32.57,32.61,32.57,32.58,58400.0,27.6286,27.6625,27.6286,27.6371,58400.0
2013-05-16 11:10:00,32.59,32.63,32.56,32.63,90000.0,27.6455,27.6795,27.6201,27.6795,90000.0
2013-05-16 11:20:00,32.63,32.63,32.53,32.61,89200.0,27.6795,27.6795,27.5946,27.6625,89200.0
2013-05-16 11:30:00,32.61,32.65,32.6,32.63,39800.0,27.6625,27.6964,27.654,27.6795,39800.0
2013-05-16 11:40:00,32.63,32.68,32.58,32.68,37200.0,27.6795,27.7219,27.6371,27.7219,37200.0
2013-05-16 11:50:00,32.68,32.69,32.57,32.57,75200.0,27.7219,27.7304,27.6286,27.6286,75200.0
2013-05-16 12:00:00,32.57,32.57,32.48,32.51,59000.0,27.6286,27.6286,27.5522,27.5777,59000.0
2013-05-16 12:10:00,32.52,32.56,32.49,32.56,135400.0,27.5862,27.6201,27.5607,27.6201,135400.0
2013-05-16 12:20:00,32.55,32.59,32.54,32.59,44000.0,27.6116,27.6455,27.6031,27.6455,44000.0
2013-05-16 12:30:00,32.58,32.6,32.57,32.58,61200.0,27.6371,27.654,27.6286,27.6371,61200.0
2013-05-16 12:40:00,32.58,32.6,32.56,32.57,18200.0,27.6371,27.654,27.6201,27.6286,18200.0
2013-05-16 12:50:00,32.58,32.59,32.55,32.57,35600.0,27.6371,27.6455,27.6116,27.6286,35600.0
2013-05-16 13:00:00,32.57,32.57,32.46,32.47,56400.0,27.6286,27.6286,27.5353,27.5437,56400.0
2013-05-16 13:10:00,32.46,32.46,32.42,32.43,80400.0,27.5353,27.5353,27.5013,27.5098,80400.0
2013-05-16 13:20:00,32.43,32.44,32.35,32.41,78200.0,27.5098,27.5183,27.4419,27.4928,78200.0
2013-05-16 13:30:00,32.41,32.43,32.36,32.36,133200.0,27.4928,27.5098,27.4504,27.4504,133200.0
2013-05-16 13:40:00,32.36,32.44,32.34,32.43,87000.0,27.4504,27.5183,27.4335,27.5098,87000.0
2013-05-16 13:50:00,32.44,32.45,32.37,32.38,103800.0,27.5183,27.5268,27.4589,27.4674,103800.0
2013-05-16 14:00:00,32.38,32.47,32.38,32.45,52200.0,27.4674,27.5437,27.4674,27.5268,52200.0
2013-05-16 14:10:00,32.45,32.49,32.39,32.39,152400.0,27.5268,27.5607,27.4759,27.4759,152400.0
2013-05-16 14:20:00,32.39,32.41,32.38,32.38,67400.0,27.4759,27.4928,27.4674,27.4674,67400.0
2013-05-16 14:30:00,32.38,32.4,32.38,32.39,53600.0,27.4674,27.4844,27.4674,27.4759,53600.0
2013-05-16 14:40:00,32.39,32.41,32.37,32.4,80200.0,27.4759,27.4928,27.4589,27.4844,80200.0
2013-05-16 14:50:00,32.41,32.45,32.4,32.44,90200.0,27.4928,27.5268,27.4844,27.5183,90200.0
2013-05-16 15:00:00,32.44,32.49,32.44,32.49,269800.0,27.5183,27.5607,27.5183,27.5607,269800.0
2013-05-16 15:10:00,32.49,32.52,32.49,32.51,131000.0,27.5607,27.5862,27.5607,27.5777,131000.0
2013-05-16 15:20:00,32.5,32.51,32.47,32.48,252800.0,27.5692,27.5777,27.5437,27.5522,252800.0
2013-05-16 15:30:00,32.47,32.48,32.4,32.4,162200.0,27.5437,27.5522,27.4844,27.4844,162200.0
2013-05-16 15:40:00,32.4,32.48,32.37,32.39,214400.0,27.4844,27.5522,27.4589,27.4759,214400.0
2013-05-16 15:50:00,32.39,32.5,32.38,32.45,311600.0,27.4759,27.5692,27.4674,27.5268,311600.0
2013-05-17 09:30:00,32.59,32.67,32.45,32.64,366600.0,27.6455,27.7134,27.5268,27.688,366600.0
2013-05-17 09:40:00,32.63,32.64,32.54,32.61,80200.0,27.6795,27.688,27.6031,27.6625,80200.0
2013-05-17 09:50:00,32.6,32.75,32.6,32.69,48600.0,27.654,27.7813,27.654,27.7304,48600.0
2013-05-17 10:00:00,32.71,32.74,32.64,32.7,101200.0,27.7473,27.7728,27.688,27.7388,101200.0
2013-05-17 10:10:00,32.71,32.73,32.63,32.65,275800.0,27.7473,27.7643,27.6795,27.6964,275800.0
2013-05-17 10:20:00,32.63,32.69,32.6,32.66,162400.0,27.6795,27.7304,27.654,27.7049,162400.0
2013-05-17 10:30:00,32.68,32.74,32.68,32.7,55200.0,27.7219,27.7728,27.7219,27.7388,55200.0
2013-05-17 10:40:00,32.7,32.72,32.67,32.69,26200.0,27.7388,27.7558,27.7134,27.7304,26200.0
2013-05-17 10:50:00,32.69,32.7,32.62,32.63,29200.0,27.7304,27.7388,27.671,27.6795,29200.0
2013-05-17 11:00:00,32.63,32.65,32.62,32.63,43000.0,27.6795,27.6964,27.671,27.6795,43000.0
2013-05-17 11:10:00,32.63,32.74,32.63,32.73,37200.0,27.6795,27.7728,27.6795,27.7643,37200.0
2013-05-17 11:20:00,32.73,32.77,32.66,32.68,63800.0,27.7643,27.7982,27.7049,27.7219,63800.0
2013-05-17 11:30:00,32.68,32.82,32.68,32.79,65400.0,27.7219,27.8406,27.7219,27.8152,65400.0
2013-05-17 11:40:00,32.77,32.82,32.72,32.82,31600.0,27.7982,27.8406,27.7558,27.8406,31600.0
2013-05-17 11:50:00,32.82,32.84,32.82,32.84,59200.0,27.8406,27.8576,27.8406,27.8576,59200.0
2013-05-17 12:00:00,32.83,32.83,32.8,32.8,54200.0,27.8491,27.8491,27.8237,27.8237,54200.0
2013-05-17 12:10:00,32.8,32.8,32.76,32.76,31800.0,27.8237,27.8237,27.7897,27.7897,31800.0
2013-05-17 12:20:00,32.76,32.77,32.73,32.75,67600.0,27.7897,27.7982,27.7643,27.7813,67600.0
2013-05-17 12:30:00,32.74,32.77,32.7,32.76,36200.0,27.7728,27.7982,27.7388,27.7897,36200.0
2013-05-17 12:40:00,32.77,32.77,32.7,32.75,48600.0,27.7982,27.7982,27.7388,27.7813,48600.0
2013-05-17 12:50:00,32.75,32.8,32.74,32.8,36200.0,27.7813,27.8237,27.7728,27.8237,36200.0
2013-05-17 13:00:00,32.8,32.81,32.74,32.74,28000.0,27.8237,27.8322,27.7728,27.7728,28000.0
2013-05-17 13:10:00,32.76,32.81,32.76,32.76,32200.0,27.7897,27.8322,27.7897,27.7897,32200.0
2013-05-17 13:20:00,32.75,32.76,32.72,32.73,46800.0,27.7813,27.7897,27.7558,27.7643,46800.0
2013-05-17 13:30:00,32.72,32.73,32.7,32.72,22200.0,27.7558,27.7643,27.7388,27.7558,22200.0
2013-05-17 13:40:00,32.72,32.73,32.7,32.71,34200.0,27.7558,27.7643,27.7388,27.7473,34200.0
2013-05-17 13:50:00,32.71,32.71,32.64,32.69,67400.0,27.7473,27.7473,27.688,27.7304,67400.0
2013-05-17 14:00:00,32.69,32.73,32.67,32.68,49800.0,27.7304,27.7643,27.7134,27.7219,49800.0
2013-05-17 14:10:00,32.68,32.71,32.68,32.7,36000.0,27.7219,27.7473,27.7219,27.7388,36000.0
2013-05-17 14:20:00,32.7,32.71,32.65,32.7,61800.0,27.7388,27.7473,27.6964,27.7388,61800.0
2013-05-17 14:30:00,32.7,32.73,32.68,32.7,57200.0,27.7388,27.7643,27.7219,27.7388,57200.0
2013-05-17 14:40:00,32.7,32.79,32.7,32.77,66200.0,27.7388,27.8152,27.7388,27.7982,66200.0
2013-05-17 14:50:00,32.77,32.81,32.77,32.81,99200.0,27.7982,27.8322,27.7982,27.8322,99200.0
2013-05-17 15:00:00,32.81,32.84,32.8,32.81,80000.0,27.8322,27.8576,27.8237,27.8322,80000.0
2013-05-17 15:10:00,32.8,32.81,32.72,32.74,109600.0,27.8237,27.8322,27.7558,27.7728,109600.0
2013-05-17 15:20:00,32.74,32.8,32.73,32.77,156400.0,27.7728,27.8237,27.7643,27.7982,156400.0
2013-05-17 15:30:00,32.77,32.83,32.77,32.82,159000.0,27.7982,27.8491,27.7982,27.8406,159000.0
2013-05-17 15:40:00,32.82,32.83,32.81,32.83,128600.0,27.8406,27.8491,27.8322,27.8491,128600.0
2013-05-17 15:50:00,32.83,32.83,32.77,32.8,242200.0,27.8491,27.8491,27.7982,27.8237,242200.0
2013-05-20 09:30:00,32.59,32.75,32.52,32.71,129200.0,27.6455,27.7813,27.5862,27.7473,129200.0
2013-05-20 09:40:00,32.69,32.69,32.48,32.48,83200.0,27.7304,27.7304,27.5522,27.5522,83200.0
2013-05-20 09:50:00,32.49,32.59,32.48,32.59,93000.0,27.5607,27.6455,27.5522,27.6455,93000.0
2013-05-20 10:00:00,32.59,32.59,32.52,32.55,84200.0,27.6455,27.6455,27.5862,27.6116,84200.0
2013-05-20 10:10:00,32.55,32.55,32.42,32.47,84800.0,27.6116,27.6116,27.5013,27.5437,84800.0
2013-05-20 10:20:00,32.46,32.53,32.46,32.53,76600.0,27.5353,27.5946,27.5353,27.5946,76600.0
2013-05-20 10:30:00,32.53,32.53,32.44,32.45,56200.0,27.5946,27.5946,27.5183,27.5268,56200.0
2013-05-20 10:40:00,32.45,32.47,32.37,32.42,66400.0,27.5268,27.5437,27.4589,27.5013,66400.0
2013-05-20 10:50:00,32.41,32.42,32.34,32.34,85000.0,27.4928,27.5013,27.4335,27.4335,85000.0
2013-05-20 11:00:00,32.35,32.38,32.32,32.33,129200.0,27.4419,27.4674,27.4165,27.425,129200.0
2013-05-20 11:10:00,32.34,32.38,32.33,32.38,65800.0,27.4335,27.4674,27.425,27.4674,65800.0
2013-05-20 11:20:00,32.38,32.38,32.32,32.34,55600.0,27.4674,27.4674,27.4165,27.4335,55600.0
2013-05-20 11:30:00,32.34,32.42,32.34,32.41,61000.0,27.4335,27.5013,27.4335,27.4928,61000.0
2013-05-20 11:40:00,32.41,32.45,32.38,32.45,64800.0,27.4928,27.5268,27.4674,27.5268,64800.0
2013-05-20 11:50:00,32.45,32.5,32.44,32.49,64400.0,27.5268,27.5692,27.5183,27.5607,64400.0
2013-05-20 12:00:00,32.49,32.56,32.49,32.52,107800.0,27.5607,27.6201,27.5607,27.5862,107800.0
2013-05-20 12:10:00,32.52,32.59,32.51,32.52,55800.0,27.5862,27.6455,27.5777,27.5862,55800.0
2013-05-20 12:20:00,32.52,32.57,32.49,32.49,60200.0,27.5862,27.6286,27.5607,27.5607,60200.0
2013-05-20 12:30:00,32.49,32.57,32.49,32.54,71800.0,27.5607,27.6286,27.5607,27.6031,71800.0
2013-05-20 12:40:00,32.53,32.53,32.48,32.52,67600.0,27.5946,27.5946,27.5522,27.5862,67600.0
2013-05-20 12:50:00,32.52,32.55,32.5,32.52,37200.0,27.5862,27.6116,27.5692,27.5862,37200.0
2013-05-20 13:00:00,32.52,32.55,32.51,32.53,27200.0,27.5862,27.6116,27.5777,27.5946,27200.0
2013-05-20 13:10:00,32.53,32.63,32.53,32.58,48400.0,27.5946,27.6795,27.5946,27.6371,48400.0
2013-05-20 13:20:00,32.58,32.61,32.54,32.59,60400.0,27.6371,27.6625,27.6031,27.6455,60400.0
2013-05-20 13:30:00,32.59,32.61,32.58,32.6,27600.0,27.6455,27.6625,27.6371,27.654,27600.0
2013-05-20 13:40:00,32.59,32.6,32.55,32.59,40200.0,27.6455,27.654,27.6116,27.6455,40200.0
2013-05-20 13:50:00,32.6,32.65,32.6,32.62,42000.0,27.654,27.6964,27.654,27.671,42000.0
2013-05-20 14:00:00,32.62,32.64,32.54,32.64,55400.0,27.671,27.688,27.6031,27.688,55400.0
2013-05-20 14:10:00,32.63,32.66,32.63,32.65,47000.0,27.6795,27.7049,27.6795,27.6964,47000.0
2013-05-20 14:20:00,32.66,32.66,32.6,32.64,64200.0,27.7049,27.7049,27.654,27.688,64200.0
2013-05-20 14:30:00,32.64,32.69,32.63,32.69,37400.0,27.688,27.7304,27.6795,27.7304,37400.0
2013-05-20 14:40:00,32.69,32.69,32.63,32.66,38400.0,27.7304,27.7304,27.6795,27.7049,38400.0
2013-05-20 14:50:00,32.67,32.7,32.65,32.67,39400.0,27.7134,27.7388,27.6964,27.7134,39400.0
2013-05-20 15:00:00,32.67,32.68,32.63,32.66,34200.0,27.7134,27.7219,27.6795,27.7049,34200.0
2013-05-20 15:10:00,32.65,32.66,32.62,32.62,146200.0,27.6964,27.7049,27.671,27.671,146200.0
2013-05-20 15:20:00,32.61,32.61,32.52,32.56,63200.0,27.6625,27.6625,27.5862,27.6201,63200.0
2013-05-20 15:30:00,32.56,32.57,32.52,32.53,68200.0,27.6201,27.6286,27.5862,27.5946,68200.0
2013-05-20 15:40:00,32.53,32.56,32.53,32.54,88800.0,27.5946,27.6201,27.5946,27.6031,88800.0
2013-05-20 15:50:00,32.54,32.57,32.49,32.57,239000.0,27.6031,27.6286,27.5607,27.6286,239000.0
2013-05-21 09:30:00,32.63,32.75,32.47,32.74,100000.0,27.6795,27.7813,27.5437,27.7728,100000.0
2013-05-21 09:40:00,32.76,32.82,32.75,32.77,32800.0,27.7897,27.8406,27.7813,27.7982,32800.0
2013-05-21 09:50:00,32.76,32.76,32.66,32.69,34800.0,27.7897,27.7897,27.7049,27.7304,34800.0
2013-05-21 10:00:00,32.69,32.74,32.66,32.67,221600.0,27.7304,27.7728,27.7049,27.7134,221600.0
2013-05-21 10:10:00,32.67,32.7,32.62,32.68,169800.0,27.7134,27.7388,27.671,27.7219,169800.0
2013-05-21 10:20:00,32.68,32.69,32.62,32.68,81600.0,27.7219,27.7304,27.671,27.7219,81600.0
2013-05-21 10:30:00,32.68,32.69,32.63,32.68,74800.0,27.7219,27.7304,27.6795,27.7219,74800.0
2013-05-21 10:40:00,32.68,32.7,32.65,32.7,50200.0,27.7219,27.7388,27.6964,27.7388,50200.0
2013-05-21 10:50:00,32.69,32.75,32.68,32.74,29000.0,27.7304,27.7813,27.7219,27.7728,29000.0
2013-05-21 11:00:00,32.74,32.82,32.74,32.81,37600.0,27.7728,27.8406,27.7728,27.8322,37600.0
2013-05-21 11:10:00,32.81,32.86,32.78,32.86,60000.0,27.8322,27.8746,27.8067,27.8746,60000.0
2013-05-21 11:20:00,32.85,32.88,32.84,32.87,32600.0,27.8661,27.8915,27.8576,27.8831,32600.0
2013-05-21 11:30:00,32.87,32.93,32.85,32.87,37400.0,27.8831,27.934,27.8661,27.8831,37400.0
2013-05-21 11:40:00,32.88,32.9,32.86,32.9,21000.0,27.8915,27.9085,27.8746,27.9085,21000.0
2013-05-21 11:50:00,32.9,32.92,32.87,32.91,30400.0,27.9085,27.9255,27.8831,27.917,30400.0
2013-05-21 12:00:00,32.91,32.94,32.89,32.93,88400.0,27.917,27.9424,27.9,27.934,88400.0
2013-05-21 12:10:00,32.94,32.97,32.9,32.91,68000.0,27.9424,27.9679,27.9085,27.917,68000.0
2013-05-21 12:20:00,32.91,32.99,32.91,32.98,33000.0,27.917,27.9849,27.917,27.9764,33000.0
2013-05-21 12:30:00,32.99,32.99,32.95,32.95,18400.0,27.9849,27.9849,27.9509,27.9509,18400.0
2013-05-21 12:40:00,32.94,32.99,32.94,32.96,48000.0,27.9424,27.9849,27.9424,27.9594,48000.0
2013-05-21 12:50:00,32.95,33.0,32.93,32.99,74000.0,27.9509,27.9933,27.934,27.9849,74000.0
2013-05-21 13:00:00,32.99,33.11,32.97,33.08,69600.0,27.9849,28.0866,27.9679,28.0612,69600.0
2013-05-21 13:10:00,33.08,33.1,33.04,33.08,42000.0,28.0612,28.0782,28.0273,28.0612,42000.0
2013-05-21 13:20:00,33.07,33.07,33.02,33.07,32000.0,28.0527,28.0527,28.0103,28.0527,32000.0
2013-05-21 13:30:00,33.06,33.12,33.05,33.06,64400.0,28.0442,28.0951,28.0357,28.0442,64400.0
2013-05-21 13:40:00,33.05,33.06,32.94,32.94,35000.0,28.0357,28.0442,27.9424,27.9424,35000.0
2013-05-21 13:50:00,32.94,33.07,32.94,33.07,62000.0,27.9424,28.0527,27.9424,28.0527,62000.0
2013-05-21 14:00:00,33.07,33.09,33.02,33.04,38600.0,28.0527,28.0697,28.0103,28.0273,38600.0
2013-05-21 14:10:00,33.04,33.13,33.04,33.12,54400.0,28.0273,28.1036,28.0273,28.0951,54400.0
2013-05-21 14:20:00,33.12,33.17,33.1,33.1,67800.0,28.0951,28.1375,28.0782,28.0782,67800.0
2013-05-21 14:30:00,33.1,33.16,33.1,33.13,37000.0,28.0782,28.1291,28.0782,28.1036,37000.0
2013-05-21 14:40:00,33.13,33.13,33.08,33.13,33800.0,28.1036,28.1036,28.0612,28.1036,33800.0
2013-05-21 14:50:00,33.13,33.17,33.11,33.13,46000.0,28.1036,28.1375,28.0866,28.1036,46000.0
2013-05-21 15:00:00,33.13,33.15,33.1,33.1,48200.0,28.1036,28.1206,28.0782,28.0782,48200.0
2013-05-21 15:10:00,33.1,33.15,33.1,33.13,57800.0,28.0782,28.1206,28.0782,28.1036,57800.0
2013-05-21 15:20:00,33.13,33.15,33.09,33.09,68200.0,28.1036,28.1206,28.0697,28.0697,68200.0
2013-05-21 15:30:00,33.09,33.13,33.08,33.12,58200.0,28.0697,28.1036,28.0612,28.0951,58200.0
2013-05-21 15:40:00,33.12,33.18,33.1,33.17,193800.0,28.0951,28.146,28.0782,28.1375,193800.0
2013-05-21 15:50:00,33.17,33.18,33.08,33.08,328800.0,28.1375,28.146,28.0612,28.0612,328800.0
2013-05-22 09:30:00,33.1,33.15,32.94,33.03,60400.0,28.0782,28.1206,27.9424,28.0188,60400.0
2013-05-22 09:40:00,33.02,33.1,32.91,32.91,41200.0,28.0103,28.0782,27.917,27.917,41200.0
2013-05-22 09:50:00,32.91,32.95,32.85,32.95,99600.0,27.917,27.9509,27.8661,27.9509,99600.0
2013-05-22 10:00:00,32.95,33.0,32.88,32.97,60200.0,27.9509,27.9933,27.8915,27.9679,60200.0
2013-05-22 10:10:00,32.97,33.17,32.97,33.15,58400.0,27.9679,28.1375,27.9679,28.1206,58400.0
2013-05-22 10:20:00,33.16,33.24,33.15,33.21,92600.0,28.1291,28.1969,28.1206,28.1715,92600.0
2013-05-22 10:30:00,33.19,33.21,33.04,33.05,145800.0,28.1545,28.1715,28.0273,28.0357,145800.0
2013-05-22 10:40:00,33.05,33.06,32.93,32.97,55800.0,28.0357,28.0442,27.934,27.9679,55800.0
2013-05-22 10:50:00,32.98,32.99,32.9,32.93,29200.0,27.9764,27.9849,27.9085,27.934,29200.0
2013-05-22 11:00:00,32.91,32.94,32.87,32.91,42200.0,27.917,27.9424,27.8831,27.917,42200.0
2013-05-22 11:10:00,32.91,32.98,32.88,32.91,48400.0,27.917,27.9764,27.8915,27.917,48400.0
2013-05-22 11:20:00,32.92,32.95,32.88,32.95,22600.0,27.9255,27.9509,27.8915,27.9509,22600.0
2013-05-22 11:30:00,32.95,32.98,32.92,32.93,25600.0,27.9509,27.9764,27.9255,27.934,25600.0
2013-05-22 11:40:00,32.93,32.97,32.9,32.95,29400.0,27.934,27.9679,27.9085,27.9509,29400.0
2013-05-22 11:50:00,32.94,33.0,32.94,32.97,55600.0,27.9424,27.9933,27.9424,27.9679,55600.0
2013-05-22 12:00:00,32.97,32.97,32.93,32.93,16000.0,27.9679,27.9679,27.934,27.934,16000.0
2013-05-22 12:10:00,32.94,32.95,32.93,32.93,13400.0,27.9424,27.9509,27.934,27.934,13400.0
2013-05-22 12:20:00,32.94,32.95,32.91,32.94,24600.0,27.9424,27.9509,27.917,27.9424,24600.0
2013-05-22 12:30:00,32.93,32.94,32.92,32.93,30400.0,27.934,27.9424,27.9255,27.934,30400.0
2013-05-22 12:40:00,32.92,32.94,32.91,32.94,23800.0,27.9255,27.9424,27.917,27.9424,23800.0
2013-05-22 12:50:00,32.94,32.98,32.94,32.98,20400.0,27.9424,27.9764,27.9424,27.9764,20400.0
2013-05-22 13:00:00,32.98,32.98,32.93,32.96,13800.0,27.9764,27.9764,27.934,27.9594,13800.0
2013-05-22 13:10:00,32.97,32.98,32.95,32.95,12200.0,27.9679,27.9764,27.9509,27.9509,12200.0
2013-05-22 13:20:00,32.95,32.96,32.88,32.88,25000.0,27.9509,27.9594,27.8915,27.8915,25000.0
2013-05-22 13:30:00,32.88,32.88,32.8,32.83,59200.0,27.8915,27.8915,27.8237,27.8491,59200.0
2013-05-22 13:40:00,32.84,32.87,32.76,32.78,32000.0,27.8576,27.8831,27.7897,27.8067,32000.0
2013-05-22 13:50:00,32.77,32.83,32.76,32.83,51400.0,27.7982,27.8491,27.7897,27.8491,51400.0
2013-05-22 14:00:00,32.83,32.87,32.7,32.76,71200.0,27.8491,27.8831,27.7388,27.7897,71200.0
2013-05-22 14:10:00,32.76,32.76,32.63,32.7,42400.0,27.7897,27.7897,27.6795,27.7388,42400.0
2013-05-22 14:20:00,32.72,32.73,32.66,32.66,18200.0,27.7558,27.7643,27.7049,27.7049,18200.0
2013-05-22 14:30:00,32.67,32.69,32.6,32.6,32800.0,27.7134,27.7304,27.654,27.654,32800.0
2013-05-22 14:40:00,32.62,32.62,32.54,32.54,54000.0,27.671,27.671,27.6031,27.6031,54000.0
2013-05-22 14:50:00,32.54,32.57,32.5,32.52,43600.0,27.6031,27.6286,27.5692,27.5862,43600.0
2013-05-22 15:00:00,32.52,32.55,32.46,32.52,51200.0,27.5862,27.6116,27.5353,27.5862,51200.0
2013-05-22 15:10:00,32.52,32.52,32.46,32.46,38000.0,27.5862,27.5862,27.5353,27.5353,38000.0
2013-05-22 15:20:00,32.46,32.46,32.42,32.42,46000.0,27.5353,27.5353,27.5013,27.5013,46000.0
2013-05-22 15:30:00,32.42,32.47,32.4,32.46,87600.0,27.5013,27.5437,27.4844,27.5353,87600.0
2013-05-22 15:40:00,32.46,32.52,32.44,32.5,86000.0,27.5353,27.5862,27.5183,27.5692,86000.0
2013-05-22 15:50:00,32.51,32.6,32.51,32.6,158600.0,27.5777,27.654,27.5777,27.654,158600.0
2013-05-23 09:30:00,32.62,32.71,32.41,32.42,160000.0,27.671,27.7473,27.4928,27.5013,160000.0
2013-05-23 09:40:00,32.41,32.49,32.27,32.28,104200.0,27.4928,27.5607,27.3741,27.3826,104200.0
2013-05-23 09:50:00,32.29,32.37,32.26,32.34,57400.0,27.3911,27.4589,27.3656,27.4335,57400.0
2013-05-23 10:00:00,32.35,32.35,32.27,32.32,77600.0,27.4419,27.4419,27.3741,27.4165,77600.0
2013-05-23 10:10:00,32.31,32.31,32.25,32.31,75200.0,27.408,27.408,27.3571,27.408,75200.0
2013-05-23 10:20:00,32.3,32.32,32.27,32.29,49800.0,27.3995,27.4165,27.3741,27.3911,49800.0
2013-05-23 10:30:00,32.31,32.31,32.19,32.19,49800.0,27.408,27.408,27.3062,27.3062,49800.0
2013-05-23 10:40:00,32.18,32.24,32.18,32.23,87000.0,27.2977,27.3486,27.2977,27.3402,87000.0
2013-05-23 10:50:00,32.24,32.32,32.23,32.29,40200.0,27.3486,27.4165,27.3402,27.3911,40200.0
2013-05-23 11:00:00,32.3,32.31,32.27,32.29,32400.0,27.3995,27.408,27.3741,27.3911,32400.0
2013-05-23 11:10:00,32.29,32.31,32.27,32.3,28000.0,27.3911,27.408,27.3741,27.3995,28000.0
2013-05-23 11:20:00,32.3,32.34,32.22,32.23,74400.0,27.3995,27.4335,27.3317,27.3402,74400.0
2013-05-23 11:30:00,32.24,32.27,32.21,32.22,38200.0,27.3486,27.3741,27.3232,27.3317,38200.0
2013-05-23 11:40:00,32.21,32.21,32.15,32.17,49000.0,27.3232,27.3232,27.2723,27.2893,49000.0
2013-05-23 11:50:00,32.18,32.24,32.18,32.23,58000.0,27.2977,27.3486,27.2977,27.3402,58000.0
2013-05-23 12:00:00,32.24,32.33,32.24,32.31,31000.0,27.3486,27.425,27.3486,27.408,31000.0
2013-05-23 12:10:00,32.31,32.36,32.29,32.33,57600.0,27.408,27.4504,27.3911,27.425,57600.0
2013-05-23 12:20:00,32.34,32.38,32.34,32.38,33600.0,27.4335,27.4674,27.4335,27.4674,33600.0
2013-05-23 12:30:00,32.38,32.47,32.35,32.42,33400.0,27.4674,27.5437,27.4419,27.5013,33400.0
2013-05-23 12:40:00,32.43,32.49,32.4,32.43,29600.0,27.5098,27.5607,27.4844,27.5098,29600.0
2013-05-23 12:50:00,32.44,32.49,32.44,32.48,11600.0,27.5183,27.5607,27.5183,27.5522,11600.0
2013-05-23 13:00:00,32.48,32.52,32.46,32.47,19400.0,27.5522,27.5862,27.5353,27.5437,19400.0
2013-05-23 13:10:00,32.46,32.47,32.42,32.43,45600.0,27.5353,27.5437,27.5013,27.5098,45600.0
2013-05-23 13:20:00,32.43,32.49,32.43,32.46,84600.0,27.5098,27.5607,27.5098,27.5353,84600.0
2013-05-23 13:30:00,32.45,32.52,32.44,32.52,83800.0,27.5268,27.5862,27.5183,27.5862,83800.0
2013-05-23 13:40:00,32.52,32.52,32.49,32.51,58800.0,27.5862,27.5862,27.5607,27.5777,58800.0
2013-05-23 13:50:00,32.51,32.58,32.49,32.58,51600.0,27.5777,27.6371,27.5607,27.6371,51600.0
2013-05-23 14:00:00,32.56,32.65,32.52,32.65,66400.0,27.6201,27.6964,27.5862,27.6964,66400.0
2013-05-23 14:10:00,32.65,32.66,32.62,32.66,47200.0,27.6964,27.7049,27.671,27.7049,47200.0
2013-05-23 14:20:00,32.66,32.67,32.61,32.63,38000.0,27.7049,27.7134,27.6625,27.6795,38000.0
2013-05-23 14:30:00,32.63,32.66,32.58,32.65,49400.0,27.6795,27.7049,27.6371,27.6964,49400.0
2013-05-23 14:40:00,32.66,32.7,32.64,32.68,43800.0,27.7049,27.7388,27.688,27.7219,43800.0
2013-05-23 14:50:00,32.66,32.68,32.61,32.63,28400.0,27.7049,27.7219,27.6625,27.6795,28400.0
2013-05-23 15:00:00,32.63,32.69,32.61,32.62,97000.0,27.6795,27.7304,27.6625,27.671,97000.0
2013-05-23 15:10:00,32.62,32.65,32.57,32.63,118600.0,27.671,27.6964,27.6286,27.6795,118600.0
2013-05-23 15:20:00,32.63,32.65,32.63,32.65,75800.0,27.6795,27.6964,27.6795,27.6964,75800.0
2013-05-23 15:30:00,32.65,32.65,32.56,32.56,91400.0,27.6964,27.6964,27.6201,27.6201,91400.0
2013-05-23 15:40:00,32.56,32.58,32.52,32.53,114800.0,27.6201,27.6371,27.5862,27.5946,114800.0
2013-05-23 15:50:00,32.54,32.63,32.52,32.54,226400.0,27.6031,27.6795,27.5862,27.6031,226400.0
2013-05-24 09:30:00,32.66,32.79,32.16,32.68,240000.0,27.7049,27.8152,27.2808,27.7219,240000.0
2013-05-24 09:40:00,32.68,32.94,32.66,32.84,181000.0,27.7219,27.9424,27.7049,27.8576,181000.0
2013-05-24 09:50:00,32.84,32.85,32.68,32.7,164000.0,27.8576,27.8661,27.7219,27.7388,164000.0
2013-05-24 10:00:00,32.7,32.82,32.63,32.79,187800.0,27.7388,27.8406,27.6795,27.8152,187800.0
2013-05-24 10:10:00,32.77,33.04,32.77,33.04,159600.0,27.7982,28.0273,27.7982,28.0273,159600.0
2013-05-24 10:20:00,33.04,33.04,32.85,32.88,123800.0,28.0273,28.0273,27.8661,27.8915,123800.0
2013-05-24 10:30:00,32.86,32.97,32.86,32.95,127000.0,27.8746,27.9679,27.8746,27.9509,127000.0
2013-05-24 10:40:00,32.95,33.09,32.94,32.99,124800.0,27.9509,28.0697,27.9424,27.9849,124800.0
2013-05-24 10:50:00,33.0,33.0,32.91,32.99,47200.0,27.9933,27.9933,27.917,27.9849,47200.0
2013-05-24 11:00:00,32.99,32.99,32.84,32.95,58400.0,27.9849,27.9849,27.8576,27.9509,58400.0
2013-05-24 11:10:00,32.95,32.95,32.77,32.81,66000.0,27.9509,27.9509,27.7982,27.8322,66000.0
2013-05-24 11:20:00,32.8,32.83,32.73,32.73,48800.0,27.8237,27.8491,27.7643,27.7643,48800.0
2013-05-24 11:30:00,32.73,32.81,32.68,32.81,142400.0,27.7643,27.8322,27.7219,27.8322,142400.0
2013-05-24 11:40:00,32.8,32.88,32.77,32.78,40400.0,27.8237,27.8915,27.7982,27.8067,40400.0
2013-05-24 11:50:00,32.77,32.83,32.73,32.82,48800.0,27.7982,27.8491,27.7643,27.8406,48800.0
2013-05-24 12:00:00,32.83,32.9,32.83,32.85,34600.0,27.8491,27.9085,27.8491,27.8661,34600.0
2013-05-24 12:10:00,32.84,32.84,32.76,32.83,35600.0,27.8576,27.8576,27.7897,27.8491,35600.0
2013-05-24 12:20:00,32.83,32.84,32.79,32.83,33000.0,27.8491,27.8576,27.8152,27.8491,33000.0
2013-05-24 12:30:00,32.83,32.86,32.79,32.83,50400.0,27.8491,27.8746,27.8152,27.8491,50400.0
2013-05-24 12:40:00,32.82,32.83,32.77,32.82,53800.0,27.8406,27.8491,27.7982,27.8406,53800.0
2013-05-24 12:50:00,32.83,32.85,32.74,32.74,51000.0,27.8491,27.8661,27.7728,27.7728,51000.0
2013-05-24 13:00:00,32.75,32.82,32.74,32.8,39800.0,27.7813,27.8406,27.7728,27.8237,39800.0
2013-05-24 13:10:00,32.8,32.85,32.77,32.84,40400.0,27.8237,27.8661,27.7982,27.8576,40400.0
2013-05-24 13:20:00,32.84,32.85,32.81,32.82,30400.0,27.8576,27.8661,27.8322,27.8406,30400.0
2013-05-24 13:30:00,32.82,32.84,32.81,32.82,60200.0,27.8406,27.8576,27.8322,27.8406,60200.0
2013-05-24 13:40:00,32.82,32.84,32.81,32.82,88200.0,27.8406,27.8576,27.8322,27.8406,88200.0
2013-05-24 13:50:00,32.82,32.82,32.77,32.8,43000.0,27.8406,27.8406,27.7982,27.8237,43000.0
2013-05-24 14:00:00,32.81,32.83,32.8,32.83,40200.0,27.8322,27.8491,27.8237,27.8491,40200.0
2013-05-24 14:10:00,32.83,32.83,32.81,32.83,40400.0,27.8491,27.8491,27.8322,27.8491,40400.0
2013-05-24 14:20:00,32.82,32.82,32.77,32.78,38600.0,27.8406,27.8406,27.7982,27.8067,38600.0
2013-05-24 14:30:00,32.78,32.79,32.75,32.77,43000.0,27.8067,27.8152,27.7813,27.7982,43000.0
2013-05-24 14:40:00,32.78,32.83,32.78,32.82,172200.0,27.8067,27.8491,27.8067,27.8406,172200.0
2013-05-24 14:50:00,32.83,32.86,32.81,32.86,131000.0,27.8491,27.8746,27.8322,27.8746,131000.0
2013-05-24 15:00:00,32.85,32.85,32.8,32.8,38400.0,27.8661,27.8661,27.8237,27.8237,38400.0
2013-05-24 15:10:00,32.8,32.84,32.76,32.76,57600.0,27.8237,27.8576,27.7897,27.7897,57600.0
2013-05-24 15:20:00,32.76,32.81,32.76,32.76,41600.0,27.7897,27.8322,27.7897,27.7897,41600.0
2013-05-24 15:30:00,32.76,32.79,32.75,32.77,144400.0,27.7897,27.8152,27.7813,27.7982,144400.0
2013-05-24 15:40:00,32.77,32.83,32.76,32.82,66200.0,27.7982,27.8491,27.7897,27.8406,66200.0
2013-05-24 15:50:00,32.82,32.94,32.79,32.93,308200.0,27.8406,27.9424,27.8152,27.934,308200.0
2013-05-28 09:30:00,33.1,33.13,32.95,32.97,163000.0,28.0782,28.1036,27.9509,27.9679,163000.0
2013-05-28 09:40:00,32.97,33.07,32.93,33.05,45000.0,27.9679,28.0527,27.934,28.0357,45000.0
2013-05-28 09:50:00,33.06,33.08,32.97,33.06,58400.0,28.0442,28.0612,27.9679,28.0442,58400.0
2013-05-28 10:00:00,33.07,33.11,33.03,33.1,82200.0,28.0527,28.0866,28.0188,28.0782,82200.0
2013-05-28 10:10:00,33.11,33.2,33.06,33.2,112200.0,28.0866,28.163,28.0442,28.163,112200.0
2013-05-28 10:20:00,33.2,33.22,33.19,33.21,53200.0,28.163,28.18,28.1545,28.1715,53200.0
2013-05-28 10:30:00,33.21,33.22,33.15,33.17,51800.0,28.1715,28.18,28.1206,28.1375,51800.0
2013-05-28 10:40:00,33.15,33.16,33.1,33.14,51200.0,28.1206,28.1291,28.0782,28.1121,51200.0
2013-05-28 10:50:00,33.13,33.15,33.08,33.1,26400.0,28.1036,28.1206,28.0612,28.0782,26400.0
2013-05-28 11:00:00,33.11,33.11,33.04,33.04,42200.0,28.0866,28.0866,28.0273,28.0273,42200.0
2013-05-28 11:10:00,33.04,33.09,33.02,33.06,26600.0,28.0273,28.0697,28.0103,28.0442,26600.0
2013-05-28 11:20:00,33.04,33.05,32.97,32.97,50400.0,28.0273,28.0357,27.9679,27.9679,50400.0
2013-05-28 11:30:00,32.98,33.06,32.98,33.06,54600.0,27.9764,28.0442,27.9764,28.0442,54600.0
2013-05-28 11:40:00,33.06,33.1,33.04,33.1,52000.0,28.0442,28.0782,28.0273,28.0782,52000.0
2013-05-28 11:50:00,33.1,33.17,33.04,33.04,49400.0,28.0782,28.1375,28.0273,28.0273,49400.0
2013-05-28 12:00:00,33.04,33.08,33.04,33.07,18800.0,28.0273,28.0612,28.0273,28.0527,18800.0
2013-05-28 12:10:00,33.06,33.06,32.99,33.01,33200.0,28.0442,28.0442,27.9849,28.0018,33200.0
2013-05-28 12:20:00,33.02,33.03,32.98,32.98,21600.0,28.0103,28.0188,27.9764,27.9764,21600.0
2013-05-28 12:30:00,32.98,32.99,32.94,32.99,36400.0,27.9764,27.9849,27.9424,27.9849,36400.0
2013-05-28 12:40:00,32.99,33.0,32.98,32.99,18400.0,27.9849,27.9933,27.9764,27.9849,18400.0
2013-05-28 12:50:00,32.99,33.02,32.96,33.02,19600.0,27.9849,28.0103,27.9594,28.0103,19600.0
2013-05-28 13:00:00,33.01,33.04,32.99,32.99,12400.0,28.0018,28.0273,27.9849,27.9849,12400.0
2013-05-28 13:10:00,32.99,33.02,32.97,33.02,33400.0,27.9849,28.0103,27.9679,28.0103,33400.0
2013-05-28 13:20:00,33.02,33.02,32.96,33.0,25800.0,28.0103,28.0103,27.9594,27.9933,25800.0
2013-05-28 13:30:00,33.01,33.04,32.97,33.02,60000.0,28.0018,28.0273,27.9679,28.0103,60000.0
2013-05-28 13:40:00,33.01,33.03,32.99,32.99,38200.0,28.0018,28.0188,27.9849,27.9849,38200.0
2013-05-28 13:50:00,32.99,32.99,32.94,32.97,52400.0,27.9849,27.9849,27.9424,27.9679,52400.0
2013-05-28 14:00:00,32.98,33.0,32.96,32.99,70200.0,27.9764,27.9933,27.9594,27.9849,70200.0
2013-05-28 14:10:00,32.99,33.01,32.95,33.01,83000.0,27.9849,28.0018,27.9509,28.0018,83000.0
2013-05-28 14:20:00,33.01,33.04,32.99,33.02,58200.0,28.0018,28.0273,27.9849,28.0103,58200.0
2013-05-28 14:30:00,33.01,33.04,33.0,33.0,58400.0,28.0018,28.0273,27.9933,27.9933,58400.0
2013-05-28 14:40:00,33.0,33.08,33.0,33.07,50000.0,27.9933,28.0612,27.9933,28.0527,50000.0
2013-05-28 14:50:00,33.08,33.1,33.06,33.08,48200.0,28.0612,28.0782,28.0442,28.0612,48200.0
2013-05-28 15:00:00,33.09,33.15,33.08,33.15,68000.0,28.0697,28.1206,28.0612,28.1206,68000.0
2013-05-28 15:10:00,33.14,33.19,33.1,33.16,88600.0,28.1121,28.1545,28.0782,28.1291,88600.0
2013-05-28 15:20:00,33.16,33.18,33.08,33.1,73200.0,28.1291,28.146,28.0612,28.0782,73200.0
2013-05-28 15:30:00,33.1,33.17,33.1,33.16,80200.0,28.0782,28.1375,28.0782,28.1291,80200.0
2013-05-28 15:40:00,33.15,33.16,33.12,33.15,104800.0,28.1206,28.1291,28.0951,28.1206,104800.0
2013-05-28 15:50:00,33.15,33.15,33.1,33.12,243200.0,28.1206,28.1206,28.0782,28.0951,243200.0
2013-05-29 09:30:00,32.86,33.0,32.77,32.82,100400.0,27.8746,27.9933,27.7982,27.8406,100400.0
2013-05-29 09:40:00,32.83,32.88,32.78,32.88,47800.0,27.8491,27.8915,27.8067,27.8915,47800.0
2013-05-29 09:50:00,32.88,32.93,32.82,32.84,40000.0,27.8915,27.934,27.8406,27.8576,40000.0
2013-05-29 10:00:00,32.84,32.89,32.8,32.8,49600.0,27.8576,27.9,27.8237,27.8237,49600.0
2013-05-29 10:10:00,32.81,32.87,32.74,32.79,61400.0,27.8322,27.8831,27.7728,27.8152,61400.0
2013-05-29 10:20:00,32.79,32.79,32.69,32.74,33200.0,27.8152,27.8152,27.7304,27.7728,33200.0
2013-05-29 10:30:00,32.74,32.74,32.66,32.67,30000.0,27.7728,27.7728,27.7049,27.7134,30000.0
2013-05-29 10:40:00,32.68,32.68,32.55,32.57,28400.0,27.7219,27.7219,27.6116,27.6286,28400.0
2013-05-29 10:50:00,32.58,32.62,32.54,32.54,33400.0,27.6371,27.671,27.6031,27.6031,33400.0
2013-05-29 11:00:00,32.53,32.56,32.44,32.45,83600.0,27.5946,27.6201,27.5183,27.5268,83600.0
2013-05-29 11:10:00,32.46,32.49,32.4,32.43,100200.0,27.5353,27.5607,27.4844,27.5098,100200.0
2013-05-29 11:20:00,32.44,32.53,32.43,32.52,168400.0,27.5183,27.5946,27.5098,27.5862,168400.0
2013-05-29 11:30:00,32.52,32.58,32.49,32.49,61400.0,27.5862,27.6371,27.5607,27.5607,61400.0
2013-05-29 11:40:00,32.49,32.54,32.46,32.54,24800.0,27.5607,27.6031,27.5353,27.6031,24800.0
2013-05-29 11:50:00,32.53,32.54,32.49,32.53,13800.0,27.5946,27.6031,27.5607,27.5946,13800.0
2013-05-29 12:00:00,32.53,32.6,32.52,32.56,28400.0,27.5946,27.654,27.5862,27.6201,28400.0
2013-05-29 12:10:00,32.55,32.62,32.55,32.62,41000.0,27.6116,27.671,27.6116,27.671,41000.0
2013-05-29 12:20:00,32.61,32.62,32.51,32.55,30600.0,27.6625,27.671,27.5777,27.6116,30600.0
2013-05-29 12:30:00,32.55,32.58,32.54,32.57,25800.0,27.6116,27.6371,27.6031,27.6286,25800.0
2013-05-29 12:40:00,32.56,32.58,32.49,32.5,29200.0,27.6201,27.6371,27.5607,27.5692,29200.0
2013-05-29 12:50:00,32.5,32.52,32.48,32.51,35200.0,27.5692,27.5862,27.5522,27.5777,35200.0
2013-05-29 13:00:00,32.51,32.55,32.49,32.51,37600.0,27.5777,27.6116,27.5607,27.5777,37600.0
2013-05-29 13:10:00,32.51,32.52,32.47,32.51,80200.0,27.5777,27.5862,27.5437,27.5777,80200.0
2013-05-29 13:20:00,32.52,32.57,32.52,32.57,30400.0,27.5862,27.6286,27.5862,27.6286,30400.0
2013-05-29 13:30:00,32.58,32.63,32.55,32.63,23800.0,27.6371,27.6795,27.6116,27.6795,23800.0
2013-05-29 13:40:00,32.63,32.68,32.62,32.68,43000.0,27.6795,27.7219,27.671,27.7219,43000.0
2013-05-29 13:50:00,32.67,32.76,32.67,32.74,38200.0,27.7134,27.7897,27.7134,27.7728,38200.0
2013-05-29 14:00:00,32.74,32.76,32.7,32.75,22200.0,27.7728,27.7897,27.7388,27.7813,22200.0
2013-05-29 14:10:00,32.74,32.75,32.7,32.71,48600.0,27.7728,27.7813,27.7388,27.7473,48600.0
2013-05-29 14:20:00,32.71,32.72,32.66,32.66,22000.0,27.7473,27.7558,27.7049,27.7049,22000.0
2013-05-29 14:30:00,32.67,32.7,32.66,32.7,26000.0,27.7134,27.7388,27.7049,27.7388,26000.0
2013-05-29 14:40:00,32.7,32.77,32.69,32.73,82000.0,27.7388,27.7982,27.7304,27.7643,82000.0
2013-05-29 14:50:00,32.73,32.74,32.69,32.69,35000.0,27.7643,27.7728,27.7304,27.7304,35000.0
2013-05-29 15:00:00,32.68,32.69,32.64,32.68,48200.0,27.7219,27.7304,27.688,27.7219,48200.0
2013-05-29 15:10:00,32.68,32.73,32.66,32.71,75800.0,27.7219,27.7643,27.7049,27.7473,75800.0
2013-05-29 15:20:00,32.71,32.74,32.68,32.72,73600.0,27.7473,27.7728,27.7219,27.7558,73600.0
2013-05-29 15:30:00,32.73,32.73,32.68,32.7,89000.0,27.7643,27.7643,27.7219,27.7388,89000.0
2013-05-29 15:40:00,32.71,32.72,32.66,32.66,134200.0,27.7473,27.7558,27.7049,27.7049,134200.0
2013-05-29 15:50:00,32.66,32.66,32.55,32.57,402400.0,27.7049,27.7049,27.6116,27.6286,402400.0
2013-05-30 09:30:00,32.65,32.78,32.63,32.75,36600.0,27.6964,27.8067,27.6795,27.7813,36600.0
2013-05-30 09:40:00,32.79,32.81,32.7,32.79,32200.0,27.8152,27.8322,27.7388,27.8152,32200.0
2013-05-30 09:50:00,32.78,32.85,32.7,32.7,23800.0,27.8067,27.8661,27.7388,27.7388,23800.0
2013-05-30 10:00:00,32.7,32.76,32.67,32.7,33200.0,27.7388,27.7897,27.7134,27.7388,33200.0
2013-05-30 10:10:00,32.68,32.79,32.68,32.68,28200.0,27.7219,27.8152,27.7219,27.7219,28200.0
2013-05-30 10:20:00,32.69,32.74,32.61,32.62,18800.0,27.7304,27.7728,27.6625,27.671,18800.0
2013-05-30 10:30:00,32.61,32.7,32.61,32.66,29200.0,27.6625,27.7388,27.6625,27.7049,29200.0
2013-05-30 10:40:00,32.65,32.65,32.6,32.62,32400.0,27.6964,27.6964,27.654,27.671,32400.0
2013-05-30 10:50:00,32.62,32.65,32.59,32.65,42600.0,27.671,27.6964,27.6455,27.6964,42600.0
2013-05-30 11:00:00,32.65,32.66,32.56,32.57,35400.0,27.6964,27.7049,27.6201,27.6286,35400.0
2013-05-30 11:10:00,32.57,32.58,32.5,32.51,140200.0,27.6286,27.6371,27.5692,27.5777,140200.0
2013-05-30 11:20:00,32.52,32.58,32.52,32.56,50200.0,27.5862,27.6371,27.5862,27.6201,50200.0
2013-05-30 11:30:00,32.6,32.61,32.55,32.56,39800.0,27.654,27.6625,27.6116,27.6201,39800.0
2013-05-30 11:40:00,32.56,32.58,32.55,32.56,31600.0,27.6201,27.6371,27.6116,27.6201,31600.0
2013-05-30 11:50:00,32.56,32.58,32.55,32.57,34200.0,27.6201,27.6371,27.6116,27.6286,34200.0
2013-05-30 12:00:00,32.56,32.59,32.51,32.52,49200.0,27.6201,27.6455,27.5777,27.5862,49200.0
2013-05-30 12:10:00,32.51,32.53,32.47,32.48,42800.0,27.5777,27.5946,27.5437,27.5522,42800.0
2013-05-30 12:20:00,32.47,32.49,32.45,32.45,45800.0,27.5437,27.5607,27.5268,27.5268,45800.0
2013-05-30 12:30:00,32.45,32.47,32.42,32.43,48800.0,27.5268,27.5437,27.5013,27.5098,48800.0
2013-05-30 12:40:00,32.42,32.45,32.38,32.45,39800.0,27.5013,27.5268,27.4674,27.5268,39800.0
2013-05-30 12:50:00,32.46,32.47,32.43,32.46,34600.0,27.5353,27.5437,27.5098,27.5353,34600.0
2013-05-30 13:00:00,32.46,32.47,32.41,32.44,37400.0,27.5353,27.5437,27.4928,27.5183,37400.0
2013-05-30 13:10:00,32.44,32.45,32.41,32.43,149400.0,27.5183,27.5268,27.4928,27.5098,149400.0
2013-05-30 13:20:00,32.43,32.45,32.43,32.44,36400.0,27.5098,27.5268,27.5098,27.5183,36400.0
2013-05-30 13:30:00,32.44,32.45,32.41,32.43,44600.0,27.5183,27.5268,27.4928,27.5098,44600.0
2013-05-30 13:40:00,32.43,32.44,32.41,32.42,33600.0,27.5098,27.5183,27.4928,27.5013,33600.0
2013-05-30 13:50:00,32.41,32.45,32.41,32.45,33000.0,27.4928,27.5268,27.4928,27.5268,33000.0
2013-05-30 14:00:00,32.45,32.48,32.45,32.46,48600.0,27.5268,27.5522,27.5268,27.5353,48600.0
2013-05-30 14:10:00,32.46,32.49,32.45,32.47,42800.0,27.5353,27.5607,27.5268,27.5437,42800.0
2013-05-30 14:20:00,32.46,32.52,32.46,32.52,61000.0,27.5353,27.5862,27.5353,27.5862,61000.0
2013-05-30 14:30:00,32.52,32.52,32.49,32.49,47600.0,27.5862,27.5862,27.5607,27.5607,47600.0
2013-05-30 14:40:00,32.5,32.51,32.49,32.5,54400.0,27.5692,27.5777,27.5607,27.5692,54400.0
2013-05-30 14:50:00,32.5,32.5,32.48,32.49,39600.0,27.5692,27.5692,27.5522,27.5607,39600.0
2013-05-30 15:00:00,32.49,32.5,32.46,32.48,52600.0,27.5607,27.5692,27.5353,27.5522,52600.0
2013-05-30 15:10:00,32.48,32.49,32.45,32.46,55400.0,27.5522,27.5607,27.5268,27.5353,55400.0
2013-05-30 15:20:00,32.46,32.47,32.45,32.45,64200.0,27.5353,27.5437,27.5268,27.5268,64200.0
2013-05-30 15:30:00,32.45,32.46,32.38,32.4,100800.0,27.5268,27.5353,27.4674,27.4844,100800.0
2013-05-30 15:40:00,32.39,32.41,32.34,32.35,110600.0,27.4759,27.4928,27.4335,27.4419,110600.0
2013-05-30 15:50:00,32.34,32.36,32.32,32.34,187000.0,27.4335,27.4504,27.4165,27.4335,187000.0
2013-05-31 09:30:00,32.18,32.59,32.17,32.57,77000.0,27.2977,27.6455,27.2893,27.6286,77000.0
2013-05-31 09:40:00,32.54,32.67,32.52,32.65,74400.0,27.6031,27.7134,27.5862,27.6964,74400.0
2013-05-31 09:50:00,32.63,32.7,32.59,32.7,53400.0,27.6795,27.7388,27.6455,27.7388,53400.0
2013-05-31 10:00:00,32.69,32.73,32.56,32.56,56200.0,27.7304,27.7643,27.6201,27.6201,56200.0
2013-05-31 10:10:00,32.56,32.7,32.56,32.69,92200.0,27.6201,27.7388,27.6201,27.7304,92200.0
2013-05-31 10:20:00,32.7,32.8,32.7,32.79,40200.0,27.7388,27.8237,27.7388,27.8152,40200.0
2013-05-31 10:30:00,32.78,32.83,32.77,32.83,51600.0,27.8067,27.8491,27.7982,27.8491,51600.0
2013-05-31 10:40:00,32.82,32.84,32.77,32.8,45400.0,27.8406,27.8576,27.7982,27.8237,45400.0
2013-05-31 10:50:00,32.81,32.82,32.77,32.82,42800.0,27.8322,27.8406,27.7982,27.8406,42800.0
2013-05-31 11:00:00,32.82,32.86,32.79,32.85,55400.0,27.8406,27.8746,27.8152,27.8661,55400.0
2013-05-31 11:10:00,32.84,32.91,32.84,32.88,47800.0,27.8576,27.917,27.8576,27.8915,47800.0
2013-05-31 11:20:00,32.88,32.9,32.87,32.88,87800.0,27.8915,27.9085,27.8831,27.8915,87800.0
2013-05-31 11:30:00,32.89,32.91,32.89,32.91,38600.0,27.9,27.917,27.9,27.917,38600.0
2013-05-31 11:40:00,32.9,32.91,32.88,32.91,45200.0,27.9085,27.917,27.8915,27.917,45200.0
2013-05-31 11:50:00,32.9,32.91,32.88,32.88,26200.0,27.9085,27.917,27.8915,27.8915,26200.0
2013-05-31 12:00:00,32.88,32.89,32.82,32.83,35000.0,27.8915,27.9,27.8406,27.8491,35000.0
2013-05-31 12:10:00,32.82,32.83,32.76,32.81,30800.0,27.8406,27.8491,27.7897,27.8322,30800.0
2013-05-31 12:20:00,32.81,32.88,32.81,32.86,18400.0,27.8322,27.8915,27.8322,27.8746,18400.0
2013-05-31 12:30:00,32.86,32.86,32.8,32.8,19000.0,27.8746,27.8746,27.8237,27.8237,19000.0
2013-05-31 12:40:00,32.78,32.83,32.76,32.8,18400.0,27.8067,27.8491,27.7897,27.8237,18400.0
2013-05-31 12:50:00,32.79,32.8,32.75,32.75,32200.0,27.8152,27.8237,27.7813,27.7813,32200.0
2013-05-31 13:00:00,32.75,32.77,32.74,32.76,44800.0,27.7813,27.7982,27.7728,27.7897,44800.0
2013-05-31 13:10:00,32.77,32.77,32.73,32.74,21600.0,27.7982,27.7982,27.7643,27.7728,21600.0
2013-05-31 13:20:00,32.74,32.81,32.74,32.78,39200.0,27.7728,27.8322,27.7728,27.8067,39200.0
2013-05-31 13:30:00,32.78,32.79,32.73,32.73,36200.0,27.8067,27.8152,27.7643,27.7643,36200.0
2013-05-31 13:40:00,32.73,32.73,32.68,32.69,70400.0,27.7643,27.7643,27.7219,27.7304,70400.0
2013-05-31 13:50:00,32.69,32.74,32.69,32.74,32800.0,27.7304,27.7728,27.7304,27.7728,32800.0
2013-05-31 14:00:00,32.74,32.74,32.68,32.72,23600.0,27.7728,27.7728,27.7219,27.7558,23600.0
2013-05-31 14:10:00,32.72,32.72,32.62,32.69,49000.0,27.7558,27.7558,27.671,27.7304,49000.0
2013-05-31 14:20:00,32.69,32.69,32.61,32.63,26200.0,27.7304,27.7304,27.6625,27.6795,26200.0
2013-05-31 14:30:00,32.63,32.63,32.55,32.58,36400.0,27.6795,27.6795,27.6116,27.6371,36400.0
2013-05-31 14:40:00,32.57,32.57,32.48,32.49,81600.0,27.6286,27.6286,27.5522,27.5607,81600.0
2013-05-31 14:50:00,32.49,32.54,32.47,32.52,55400.0,27.5607,27.6031,27.5437,27.5862,55400.0
2013-05-31 15:00:00,32.5,32.59,32.5,32.54,42400.0,27.5692,27.6455,27.5692,27.6031,42400.0
2013-05-31 15:10:00,32.54,32.57,32.49,32.52,85800.0,27.6031,27.6286,27.5607,27.5862,85800.0
2013-05-31 15:20:00,32.52,32.59,32.51,32.51,80200.0,27.5862,27.6455,27.5777,27.5777,80200.0
2013-05-31 15:30:00,32.52,32.52,32.42,32.47,82800.0,27.5862,27.5862,27.5013,27.5437,82800.0
2013-05-31 15:40:00,32.47,32.49,32.44,32.46,127400.0,27.5437,27.5607,27.5183,27.5353,127400.0
2013-05-31 15:50:00,32.46,32.46,31.86,32.15,1201000.0,27.5353,27.5353,27.0263,27.2723,1201000.0
2013-06-03 09:30:00,32.22,32.24,31.79,31.89,216800.0,27.3317,27.3486,26.9669,27.0517,216800.0
2013-06-03 09:40:00,31.86,32.06,31.84,32.02,95200.0,27.0263,27.1959,27.0093,27.162,95200.0
2013-06-03 09:50:00,32.02,32.21,32.02,32.14,78800.0,27.162,27.3232,27.162,27.2638,78800.0
2013-06-03 10:00:00,32.1,32.17,31.96,32.15,88000.0,27.2299,27.2893,27.1111,27.2723,88000.0
2013-06-03 10:10:00,32.16,32.17,32.07,32.15,55800.0,27.2808,27.2893,27.2044,27.2723,55800.0
2013-06-03 10:20:00,32.16,32.18,32.0,32.06,60600.0,27.2808,27.2977,27.1451,27.1959,60600.0
2013-06-03 10:30:00,32.06,32.07,31.96,32.01,78800.0,27.1959,27.2044,27.1111,27.1535,78800.0
2013-06-03 10:40:00,32.01,32.07,31.93,32.0,189200.0,27.1535,27.2044,27.0857,27.1451,189200.0
2013-06-03 10:50:00,32.0,32.09,31.98,32.08,84400.0,27.1451,27.2214,27.1281,27.2129,84400.0
2013-06-03 11:00:00,32.08,32.19,32.03,32.18,55400.0,27.2129,27.3062,27.1705,27.2977,55400.0
2013-06-03 11:10:00,32.19,32.19,32.07,32.07,37800.0,27.3062,27.3062,27.2044,27.2044,37800.0
2013-06-03 11:20:00,32.08,32.1,31.99,32.0,86600.0,27.2129,27.2299,27.1366,27.1451,86600.0
2013-06-03 11:30:00,32.01,32.03,31.98,31.99,44200.0,27.1535,27.1705,27.1281,27.1366,44200.0
2013-06-03 11:40:00,31.98,32.1,31.96,32.04,44800.0,27.1281,27.2299,27.1111,27.179,44800.0
2013-06-03 11:50:00,32.05,32.1,32.02,32.09,35800.0,27.1875,27.2299,27.162,27.2214,35800.0
2013-06-03 12:00:00,32.09,32.12,32.0,32.06,52200.0,27.2214,27.2468,27.1451,27.1959,52200.0
2013-06-03 12:10:00,32.07,32.1,32.04,32.05,18000.0,27.2044,27.2299,27.179,27.1875,18000.0
2013-06-03 12:20:00,32.07,32.12,32.05,32.07,36400.0,27.2044,27.2468,27.1875,27.2044,36400.0
2013-06-03 12:30:00,32.08,32.1,32.04,32.09,27800.0,27.2129,27.2299,27.179,27.2214,27800.0
2013-06-03 12:40:00,32.08,32.12,32.06,32.09,28400.0,27.2129,27.2468,27.1959,27.2214,28400.0
2013-06-03 12:50:00,32.09,32.09,32.02,32.08,24200.0,27.2214,27.2214,27.162,27.2129,24200.0
2013-06-03 13:00:00,32.08,32.13,32.02,32.12,61800.0,27.2129,27.2553,27.162,27.2468,61800.0
2013-06-03 13:10:00,32.1,32.18,32.1,32.16,72800.0,27.2299,27.2977,27.2299,27.2808,72800.0
2013-06-03 13:20:00,32.15,32.15,32.08,32.1,23600.0,27.2723,27.2723,27.2129,27.2299,23600.0
2013-06-03 13:30:00,32.1,32.13,32.09,32.1,34000.0,27.2299,27.2553,27.2214,27.2299,34000.0
2013-06-03 13:40:00,32.1,32.15,32.09,32.15,34400.0,27.2299,27.2723,27.2214,27.2723,34400.0
2013-06-03 13:50:00,32.15,32.19,32.13,32.18,41400.0,27.2723,27.3062,27.2553,27.2977,41400.0
2013-06-03 14:00:00,32.16,32.26,32.15,32.24,71400.0,27.2808,27.3656,27.2723,27.3486,71400.0
2013-06-03 14:10:00,32.24,32.27,32.23,32.23,26200.0,27.3486,27.3741,27.3402,27.3402,26200.0
2013-06-03 14:20:00,32.24,32.29,32.22,32.24,40800.0,27.3486,27.3911,27.3317,27.3486,40800.0
2013-06-03 14:30:00,32.24,32.29,32.21,32.27,38600.0,27.3486,27.3911,27.3232,27.3741,38600.0
2013-06-03 14:40:00,32.27,32.34,32.25,32.27,36000.0,27.3741,27.4335,27.3571,27.3741,36000.0
2013-06-03 14:50:00,32.27,32.31,32.22,32.24,46800.0,27.3741,27.408,27.3317,27.3486,46800.0
2013-06-03 15:00:00,32.25,32.29,32.24,32.25,40000.0,27.3571,27.3911,27.3486,27.3571,40000.0
2013-06-03 15:10:00,32.26,32.31,32.25,32.29,42400.0,27.3656,27.408,27.3571,27.3911,42400.0
2013-06-03 15:20:00,32.29,32.33,32.28,32.3,59800.0,27.3911,27.425,27.3826,27.3995,59800.0
2013-06-03 15:30:00,32.3,32.35,32.28,32.32,66000.0,27.3995,27.4419,27.3826,27.4165,66000.0
2013-06-03 15:40:00,32.32,32.39,32.32,32.35,101800.0,27.4165,27.4759,27.4165,27.4419,101800.0
2013-06-03 15:50:00,32.35,32.41,32.33,32.41,148800.0,27.4419,27.4928,27.425,27.4928,148800.0
2013-06-04 09:30:00,32.35,32.49,32.31,32.35,78400.0,27.4419,27.5607,27.408,27.4419,78400.0
2013-06-04 09:40:00,32.35,32.39,32.3,32.32,56000.0,27.4419,27.4759,27.3995,27.4165,56000.0
2013-06-04 09:50:00,32.33,32.4,32.3,32.38,61400.0,27.425,27.4844,27.3995,27.4674,61400.0
2013-06-04 10:00:00,32.39,32.47,32.39,32.44,43400.0,27.4759,27.5437,27.4759,27.5183,43400.0
2013-06-04 10:10:00,32.44,32.49,32.42,32.43,44400.0,27.5183,27.5607,27.5013,27.5098,44400.0
2013-06-04 10:20:00,32.43,32.5,32.4,32.49,23800.0,27.5098,27.5692,27.4844,27.5607,23800.0
2013-06-04 10:30:00,32.49,32.55,32.46,32.49,31200.0,27.5607,27.6116,27.5353,27.5607,31200.0
2013-06-04 10:40:00,32.49,32.57,32.44,32.44,58200.0,27.5607,27.6286,27.5183,27.5183,58200.0
2013-06-04 10:50:00,32.44,32.46,32.3,32.31,87000.0,27.5183,27.5353,27.3995,27.408,87000.0
2013-06-04 11:00:00,32.31,32.32,32.24,32.24,46800.0,27.408,27.4165,27.3486,27.3486,46800.0
2013-06-04 11:10:00,32.25,32.38,32.24,32.35,31600.0,27.3571,27.4674,27.3486,27.4419,31600.0
2013-06-04 11:20:00,32.35,32.4,32.33,32.38,57000.0,27.4419,27.4844,27.425,27.4674,57000.0
2013-06-04 11:30:00,32.38,32.38,32.31,32.35,15600.0,27.4674,27.4674,27.408,27.4419,15600.0
2013-06-04 11:40:00,32.35,32.42,32.35,32.38,11400.0,27.4419,27.5013,27.4419,27.4674,11400.0
2013-06-04 11:50:00,32.38,32.45,32.38,32.41,15600.0,27.4674,27.5268,27.4674,27.4928,15600.0
2013-06-04 12:00:00,32.4,32.4,32.31,32.37,28200.0,27.4844,27.4844,27.408,27.4589,28200.0
2013-06-04 12:10:00,32.35,32.37,32.27,32.3,23400.0,27.4419,27.4589,27.3741,27.3995,23400.0
2013-06-04 12:20:00,32.29,32.37,32.29,32.31,15800.0,27.3911,27.4589,27.3911,27.408,15800.0
2013-06-04 12:30:00,32.31,32.35,32.28,32.35,53000.0,27.408,27.4419,27.3826,27.4419,53000.0
2013-06-04 12:40:00,32.35,32.35,32.27,32.28,22800.0,27.4419,27.4419,27.3741,27.3826,22800.0
2013-06-04 12:50:00,32.3,32.35,32.27,32.34,49000.0,27.3995,27.4419,27.3741,27.4335,49000.0
2013-06-04 13:00:00,32.33,32.33,32.29,32.33,29400.0,27.425,27.425,27.3911,27.425,29400.0
2013-06-04 13:10:00,32.34,32.34,32.3,32.33,20200.0,27.4335,27.4335,27.3995,27.425,20200.0
2013-06-04 13:20:00,32.33,32.33,32.17,32.18,35000.0,27.425,27.425,27.2893,27.2977,35000.0
2013-06-04 13:30:00,32.19,32.22,32.13,32.15,31800.0,27.3062,27.3317,27.2553,27.2723,31800.0
2013-06-04 13:40:00,32.15,32.23,32.14,32.14,53000.0,27.2723,27.3402,27.2638,27.2638,53000.0
2013-06-04 13:50:00,32.13,32.23,32.13,32.22,45600.0,27.2553,27.3402,27.2553,27.3317,45600.0
2013-06-04 14:00:00,32.22,32.22,32.16,32.16,48000.0,27.3317,27.3317,27.2808,27.2808,48000.0
2013-06-04 14:10:00,32.16,32.17,32.13,32.17,54000.0,27.2808,27.2893,27.2553,27.2893,54000.0
2013-06-04 14:20:00,32.15,32.18,32.14,32.14,29000.0,27.2723,27.2977,27.2638,27.2638,29000.0
2013-06-04 14:30:00,32.15,32.23,32.15,32.23,33800.0,27.2723,27.3402,27.2723,27.3402,33800.0
2013-06-04 14:40:00,32.23,32.28,32.23,32.28,30400.0,27.3402,27.3826,27.3402,27.3826,30400.0
2013-06-04 14:50:00,32.27,32.3,32.26,32.29,33200.0,27.3741,27.3995,27.3656,27.3911,33200.0
2013-06-04 15:00:00,32.29,32.34,32.28,32.31,31400.0,27.3911,27.4335,27.3826,27.408,31400.0
2013-06-04 15:10:00,32.3,32.31,32.25,32.29,30400.0,27.3995,27.408,27.3571,27.3911,30400.0
2013-06-04 15:20:00,32.31,32.33,32.27,32.31,49800.0,27.408,27.425,27.3741,27.408,49800.0
2013-06-04 15:30:00,32.32,32.4,32.32,32.38,44400.0,27.4165,27.4844,27.4165,27.4674,44400.0
2013-06-04 15:40:00,32.38,32.43,32.38,32.41,56000.0,27.4674,27.5098,27.4674,27.4928,56000.0
2013-06-04 15:50:00,32.4,32.42,32.32,32.33,168200.0,27.4844,27.5013,27.4165,27.425,168200.0
2013-06-05 09:30:00,32.32,32.39,32.27,32.39,45600.0,27.4165,27.4759,27.3741,27.4759,45600.0
2013-06-05 09:40:00,32.38,32.41,32.27,32.35,26400.0,27.4674,27.4928,27.3741,27.4419,26400.0
2013-06-05 09:50:00,32.37,32.44,32.35,32.41,28200.0,27.4589,27.5183,27.4419,27.4928,28200.0
2013-06-05 10:00:00,32.4,32.49,32.34,32.37,28400.0,27.4844,27.5607,27.4335,27.4589,28400.0
2013-06-05 10:10:00,32.34,32.37,32.23,32.26,41400.0,27.4335,27.4589,27.3402,27.3656,41400.0
2013-06-05 10:20:00,32.26,32.29,32.21,32.27,41600.0,27.3656,27.3911,27.3232,27.3741,41600.0
2013-06-05 10:30:00,32.26,32.3,32.2,32.25,32200.0,27.3656,27.3995,27.3147,27.3571,32200.0
2013-06-05 10:40:00,32.25,32.31,32.21,32.21,30000.0,27.3571,27.408,27.3232,27.3232,30000.0
2013-06-05 10:50:00,32.21,32.24,32.1,32.17,28000.0,27.3232,27.3486,27.2299,27.2893,28000.0
2013-06-05 11:00:00,32.16,32.18,32.1,32.1,27800.0,27.2808,27.2977,27.2299,27.2299,27800.0
2013-06-05 11:10:00,32.1,32.23,32.1,32.16,26000.0,27.2299,27.3402,27.2299,27.2808,26000.0
2013-06-05 11:20:00,32.14,32.34,32.12,32.31,71200.0,27.2638,27.4335,27.2468,27.408,71200.0
2013-06-05 11:30:00,32.29,32.35,32.24,32.35,27200.0,27.3911,27.4419,27.3486,27.4419,27200.0
2013-06-05 11:40:00,32.35,32.36,32.28,32.28,24600.0,27.4419,27.4504,27.3826,27.3826,24600.0
2013-06-05 11:50:00,32.27,32.3,32.23,32.24,23400.0,27.3741,27.3995,27.3402,27.3486,23400.0
2013-06-05 12:00:00,32.24,32.27,32.18,32.19,12600.0,27.3486,27.3741,27.2977,27.3062,12600.0
2013-06-05 12:10:00,32.19,32.21,32.11,32.13,15200.0,27.3062,27.3232,27.2384,27.2553,15200.0
2013-06-05 12:20:00,32.13,32.15,32.12,32.14,9400.0,27.2553,27.2723,27.2468,27.2638,9400.0
2013-06-05 12:30:00,32.13,32.13,31.98,31.98,38000.0,27.2553,27.2553,27.1281,27.1281,38000.0
2013-06-05 12:40:00,31.98,32.0,31.93,31.96,28400.0,27.1281,27.1451,27.0857,27.1111,28400.0
2013-06-05 12:50:00,31.98,32.0,31.93,31.99,15800.0,27.1281,27.1451,27.0857,27.1366,15800.0
2013-06-05 13:00:00,31.99,32.08,31.96,32.07,22600.0,27.1366,27.2129,27.1111,27.2044,22600.0
2013-06-05 13:10:00,32.07,32.09,32.05,32.07,21600.0,27.2044,27.2214,27.1875,27.2044,21600.0
2013-06-05 13:20:00,32.06,32.08,32.05,32.08,14200.0,27.1959,27.2129,27.1875,27.2129,14200.0
2013-06-05 13:30:00,32.07,32.09,32.02,32.05,15000.0,27.2044,27.2214,27.162,27.1875,15000.0
2013-06-05 13:40:00,32.06,32.09,32.01,32.01,21600.0,27.1959,27.2214,27.1535,27.1535,21600.0
2013-06-05 13:50:00,32.02,32.02,31.97,32.0,22000.0,27.162,27.162,27.1196,27.1451,22000.0
2013-06-05 14:00:00,32.0,32.02,31.96,31.98,44800.0,27.1451,27.162,27.1111,27.1281,44800.0
2013-06-05 14:10:00,31.96,31.98,31.92,31.93,52400.0,27.1111,27.1281,27.0772,27.0857,52400.0
2013-06-05 14:20:00,31.93,31.94,31.82,31.83,49800.0,27.0857,27.0942,26.9924,27.0008,49800.0
2013-06-05 14:30:00,31.83,31.93,31.78,31.92,45200.0,27.0008,27.0857,26.9584,27.0772,45200.0
2013-06-05 14:40:00,31.93,32.01,31.92,32.0,36800.0,27.0857,27.1535,27.0772,27.1451,36800.0
2013-06-05 14:50:00,32.01,32.03,31.92,31.99,63200.0,27.1535,27.1705,27.0772,27.1366,63200.0
2013-06-05 15:00:00,31.96,32.01,31.94,31.94,47600.0,27.1111,27.1535,27.0942,27.0942,47600.0
2013-06-05 15:10:00,31.95,32.01,31.9,31.97,46400.0,27.1026,27.1535,27.0602,27.1196,46400.0
2013-06-05 15:20:00,31.96,32.0,31.91,32.0,40400.0,27.1111,27.1451,27.0687,27.1451,40400.0
2013-06-05 15:30:00,31.99,32.0,31.93,31.98,52000.0,27.1366,27.1451,27.0857,27.1281,52000.0
2013-06-05 15:40:00,31.97,32.01,31.96,31.98,57400.0,27.1196,27.1535,27.1111,27.1281,57400.0
2013-06-05 15:50:00,31.98,32.0,31.9,31.98,211800.0,27.1281,27.1451,27.0602,27.1281,211800.0
2013-06-06 09:30:00,32.05,32.08,31.78,31.85,47000.0,27.1875,27.2129,26.9584,27.0178,47000.0
2013-06-06 09:40:00,31.85,31.85,31.7,31.75,34000.0,27.0178,27.0178,26.8906,26.933,34000.0
2013-06-06 09:50:00,31.77,31.79,31.68,31.77,49200.0,26.9499,26.9669,26.8736,26.9499,49200.0
2013-06-06 10:00:00,31.8,31.8,31.68,31.7,102200.0,26.9754,26.9754,26.8736,26.8906,102200.0
2013-06-06 10:10:00,31.7,31.7,31.53,31.67,81200.0,26.8906,26.8906,26.7464,26.8651,81200.0
2013-06-06 10:20:00,31.68,31.73,31.64,31.73,36000.0,26.8736,26.916,26.8397,26.916,36000.0
2013-06-06 10:30:00,31.73,31.79,31.7,31.74,52400.0,26.916,26.9669,26.8906,26.9245,52400.0
2013-06-06 10:40:00,31.75,31.75,31.68,31.74,174200.0,26.933,26.933,26.8736,26.9245,174200.0
2013-06-06 10:50:00,31.74,31.8,31.71,31.79,33400.0,26.9245,26.9754,26.899,26.9669,33400.0
2013-06-06 11:00:00,31.8,31.83,31.75,31.78,30800.0,26.9754,27.0008,26.933,26.9584,30800.0
2013-06-06 11:10:00,31.78,31.8,31.74,31.75,26200.0,26.9584,26.9754,26.9245,26.933,26200.0
2013-06-06 11:20:00,31.75,31.78,31.72,31.75,37600.0,26.933,26.9584,26.9075,26.933,37600.0
2013-06-06 11:30:00,31.75,31.85,31.75,31.85,15600.0,26.933,27.0178,26.933,27.0178,15600.0
2013-06-06 11:40:00,31.84,31.85,31.79,31.79,16000.0,27.0093,27.0178,26.9669,26.9669,16000.0
2013-06-06 11:50:00,31.8,31.81,31.68,31.7,34000.0,26.9754,26.9839,26.8736,26.8906,34000.0
2013-06-06 12:00:00,31.7,31.71,31.65,31.65,32800.0,26.8906,26.899,26.8482,26.8482,32800.0
2013-06-06 12:10:00,31.64,31.68,31.61,31.61,32600.0,26.8397,26.8736,26.8142,26.8142,32600.0
2013-06-06 12:20:00,31.6,31.61,31.45,31.46,135800.0,26.8057,26.8142,26.6785,26.687,135800.0
2013-06-06 12:30:00,31.46,31.48,31.39,31.4,135000.0,26.687,26.7039,26.6276,26.6361,135000.0
2013-06-06 12:40:00,31.4,31.42,31.36,31.42,104000.0,26.6361,26.653,26.6021,26.653,104000.0
2013-06-06 12:50:00,31.42,31.43,31.38,31.41,90600.0,26.653,26.6615,26.6191,26.6446,90600.0
2013-06-06 13:00:00,31.43,31.46,31.39,31.43,97200.0,26.6615,26.687,26.6276,26.6615,97200.0
2013-06-06 13:10:00,31.43,31.47,31.41,31.43,92800.0,26.6615,26.6955,26.6446,26.6615,92800.0
2013-06-06 13:20:00,31.44,31.46,31.4,31.43,86200.0,26.67,26.687,26.6361,26.6615,86200.0
2013-06-06 13:30:00,31.43,31.48,31.42,31.44,35000.0,26.6615,26.7039,26.653,26.67,35000.0
2013-06-06 13:40:00,31.45,31.49,31.43,31.47,41600.0,26.6785,26.7124,26.6615,26.6955,41600.0
2013-06-06 13:50:00,31.48,31.49,31.46,31.49,124000.0,26.7039,26.7124,26.687,26.7124,124000.0
2013-06-06 14:00:00,31.49,31.49,31.43,31.44,70200.0,26.7124,26.7124,26.6615,26.67,70200.0
2013-06-06 14:10:00,31.45,31.48,31.45,31.47,45800.0,26.6785,26.7039,26.6785,26.6955,45800.0
2013-06-06 14:20:00,31.46,31.5,31.46,31.5,70200.0,26.687,26.7209,26.687,26.7209,70200.0
2013-06-06 14:30:00,31.5,31.52,31.48,31.5,68400.0,26.7209,26.7379,26.7039,26.7209,68400.0
2013-06-06 14:40:00,31.5,31.58,31.5,31.58,53400.0,26.7209,26.7888,26.7209,26.7888,53400.0
2013-06-06 14:50:00,31.57,31.63,31.57,31.63,125000.0,26.7803,26.8312,26.7803,26.8312,125000.0
2013-06-06 15:00:00,31.62,31.65,31.61,31.63,67600.0,26.8227,26.8482,26.8142,26.8312,67600.0
2013-06-06 15:10:00,31.64,31.71,31.63,31.7,66200.0,26.8397,26.899,26.8312,26.8906,66200.0
2013-06-06 15:20:00,31.7,31.75,31.7,31.74,71600.0,26.8906,26.933,26.8906,26.9245,71600.0
2013-06-06 15:30:00,31.74,31.82,31.74,31.79,90400.0,26.9245,26.9924,26.9245,26.9669,90400.0
2013-06-06 15:40:00,31.79,31.82,31.7,31.72,136000.0,26.9669,26.9924,26.8906,26.9075,136000.0
2013-06-06 15:50:00,31.72,31.89,31.72,31.82,387800.0,26.9075,27.0517,26.9075,26.9924,387800.0
2013-06-07 09:30:00,32.07,32.18,31.84,32.12,76800.0,27.2757,27.3693,27.0801,27.3182,76800.0
2013-06-07 09:40:00,32.15,32.15,31.96,32.11,43800.0,27.3438,27.3438,27.1822,27.3097,43800.0
2013-06-07 09:50:00,32.1,32.2,32.04,32.17,45600.0,27.3012,27.3863,27.2502,27.3608,45600.0
2013-06-07 10:00:00,32.22,32.38,32.22,32.38,48200.0,27.4033,27.5394,27.4033,27.5394,48200.0
2013-06-07 10:10:00,32.4,32.41,32.34,32.35,64200.0,27.5564,27.5649,27.5054,27.5139,64200.0
2013-06-07 10:20:00,32.34,32.34,32.26,32.3,48200.0,27.5054,27.5054,27.4373,27.4713,48200.0
2013-06-07 10:30:00,32.3,32.41,32.3,32.41,20400.0,27.4713,27.5649,27.4713,27.5649,20400.0
2013-06-07 10:40:00,32.42,32.43,32.31,32.32,25800.0,27.5734,27.5819,27.4798,27.4883,25800.0
2013-06-07 10:50:00,32.32,32.36,32.22,32.23,28800.0,27.4883,27.5224,27.4033,27.4118,28800.0
2013-06-07 11:00:00,32.23,32.24,32.19,32.2,29600.0,27.4118,27.4203,27.3778,27.3863,29600.0
2013-06-07 11:10:00,32.19,32.19,32.06,32.09,54800.0,27.3778,27.3778,27.2672,27.2927,54800.0
2013-06-07 11:20:00,32.08,32.09,32.05,32.06,55200.0,27.2842,27.2927,27.2587,27.2672,55200.0
2013-06-07 11:30:00,32.07,32.1,32.07,32.09,29800.0,27.2757,27.3012,27.2757,27.2927,29800.0
2013-06-07 11:40:00,32.09,32.09,31.99,32.01,33000.0,27.2927,27.2927,27.2077,27.2247,33000.0
2013-06-07 11:50:00,32.01,32.06,32.0,32.04,32800.0,27.2247,27.2672,27.2162,27.2502,32800.0
2013-06-07 12:00:00,32.03,32.04,31.96,31.98,33200.0,27.2417,27.2502,27.1822,27.1992,33200.0
2013-06-07 12:10:00,31.98,32.0,31.98,32.0,15400.0,27.1992,27.2162,27.1992,27.2162,15400.0
2013-06-07 12:20:00,31.99,32.05,31.99,32.04,26600.0,27.2077,27.2587,27.2077,27.2502,26600.0
2013-06-07 12:30:00,32.04,32.05,32.01,32.02,18600.0,27.2502,27.2587,27.2247,27.2332,18600.0
2013-06-07 12:40:00,32.02,32.06,32.02,32.06,31000.0,27.2332,27.2672,27.2332,27.2672,31000.0
2013-06-07 12:50:00,32.06,32.11,32.06,32.1,27400.0,27.2672,27.3097,27.2672,27.3012,27400.0
2013-06-07 13:00:00,32.1,32.15,32.1,32.15,14800.0,27.3012,27.3438,27.3012,27.3438,14800.0
2013-06-07 13:10:00,32.14,32.18,32.13,32.13,16400.0,27.3353,27.3693,27.3268,27.3268,16400.0
2013-06-07 13:20:00,32.14,32.15,32.1,32.12,23000.0,27.3353,27.3438,27.3012,27.3182,23000.0
2013-06-07 13:30:00,32.12,32.13,32.12,32.13,19000.0,27.3182,27.3268,27.3182,27.3268,19000.0
2013-06-07 13:40:00,32.13,32.13,32.06,32.06,16600.0,27.3268,27.3268,27.2672,27.2672,16600.0
2013-06-07 13:50:00,32.07,32.1,32.06,32.08,104000.0,27.2757,27.3012,27.2672,27.2842,104000.0
2013-06-07 14:00:00,32.08,32.15,32.07,32.14,38600.0,27.2842,27.3438,27.2757,27.3353,38600.0
2013-06-07 14:10:00,32.14,32.17,32.13,32.17,28200.0,27.3353,27.3608,27.3268,27.3608,28200.0
2013-06-07 14:20:00,32.17,32.17,32.08,32.11,41600.0,27.3608,27.3608,27.2842,27.3097,41600.0
2013-06-07 14:30:00,32.11,32.15,32.08,32.13,36000.0,27.3097,27.3438,27.2842,27.3268,36000.0
2013-06-07 14:40:00,32.14,32.21,32.14,32.21,48800.0,27.3353,27.3948,27.3353,27.3948,48800.0
2013-06-07 14:50:00,32.2,32.23,32.2,32.23,34200.0,27.3863,27.4118,27.3863,27.4118,34200.0
2013-06-07 15:00:00,32.22,32.31,32.22,32.29,61000.0,27.4033,27.4798,27.4033,27.4628,61000.0
2013-06-07 15:10:00,32.3,32.35,32.3,32.35,68400.0,27.4713,27.5139,27.4713,27.5139,68400.0
2013-06-07 15:20:00,32.35,32.35,32.31,32.32,76400.0,27.5139,27.5139,27.4798,27.4883,76400.0
2013-06-07 15:30:00,32.32,32.38,32.32,32.35,84600.0,27.4883,27.5394,27.4883,27.5139,84600.0
2013-06-07 15:40:00,32.35,32.41,32.34,32.41,107400.0,27.5139,27.5649,27.5054,27.5649,107400.0
2013-06-07 15:50:00,32.41,32.48,32.41,32.42,424000.0,27.5649,27.6244,27.5649,27.5734,424000.0
2013-06-10 09:30:00,32.48,32.6,32.24,32.27,49800.0,27.6244,27.7265,27.4203,27.4458,49800.0
2013-06-10 09:40:00,32.29,32.42,32.26,32.27,20400.0,27.4628,27.5734,27.4373,27.4458,20400.0
2013-06-10 09:50:00,32.31,32.43,32.27,32.38,29400.0,27.4798,27.5819,27.4458,27.5394,29400.0
2013-06-10 10:00:00,32.39,32.39,32.32,32.35,59000.0,27.5479,27.5479,27.4883,27.5139,59000.0
2013-06-10 10:10:00,32.35,32.35,32.29,32.32,114200.0,27.5139,27.5139,27.4628,27.4883,114200.0
2013-06-10 10:20:00,32.32,32.39,32.29,32.34,65400.0,27.4883,27.5479,27.4628,27.5054,65400.0
2013-06-10 10:30:00,32.34,32.34,32.26,32.31,41800.0,27.5054,27.5054,27.4373,27.4798,41800.0
2013-06-10 10:40:00,32.3,32.35,32.22,32.22,51200.0,27.4713,27.5139,27.4033,27.4033,51200.0
2013-06-10 10:50:00,32.22,32.28,32.19,32.23,36800.0,27.4033,27.4543,27.3778,27.4118,36800.0
2013-06-10 11:00:00,32.24,32.33,32.24,32.33,30800.0,27.4203,27.4969,27.4203,27.4969,30800.0
2013-06-10 11:10:00,32.33,32.4,32.33,32.34,23800.0,27.4969,27.5564,27.4969,27.5054,23800.0
2013-06-10 11:20:00,32.34,32.46,32.33,32.43,37000.0,27.5054,27.6074,27.4969,27.5819,37000.0
2013-06-10 11:30:00,32.42,32.49,32.42,32.44,31800.0,27.5734,27.6329,27.5734,27.5904,31800.0
2013-06-10 11:40:00,32.44,32.48,32.41,32.44,23600.0,27.5904,27.6244,27.5649,27.5904,23600.0
2013-06-10 11:50:00,32.45,32.45,32.4,32.42,18000.0,27.5989,27.5989,27.5564,27.5734,18000.0
2013-06-10 12:00:00,32.43,32.5,32.43,32.49,20000.0,27.5819,27.6414,27.5819,27.6329,20000.0
2013-06-10 12:10:00,32.49,32.52,32.48,32.49,15400.0,27.6329,27.6585,27.6244,27.6329,15400.0
2013-06-10 12:20:00,32.49,32.53,32.48,32.49,17800.0,27.6329,27.667,27.6244,27.6329,17800.0
2013-06-10 12:30:00,32.49,32.49,32.47,32.47,10600.0,27.6329,27.6329,27.6159,27.6159,10600.0
2013-06-10 12:40:00,32.47,32.52,32.45,32.51,27000.0,27.6159,27.6585,27.5989,27.6499,27000.0
2013-06-10 12:50:00,32.51,32.51,32.44,32.48,17000.0,27.6499,27.6499,27.5904,27.6244,17000.0
2013-06-10 13:00:00,32.47,32.49,32.45,32.48,18600.0,27.6159,27.6329,27.5989,27.6244,18600.0
2013-06-10 13:10:00,32.48,32.49,32.43,32.43,25000.0,27.6244,27.6329,27.5819,27.5819,25000.0
2013-06-10 13:20:00,32.44,32.46,32.42,32.43,12400.0,27.5904,27.6074,27.5734,27.5819,12400.0
2013-06-10 13:30:00,32.45,32.46,32.42,32.45,13800.0,27.5989,27.6074,27.5734,27.5989,13800.0
2013-06-10 13:40:00,32.45,32.45,32.4,32.41,22600.0,27.5989,27.5989,27.5564,27.5649,22600.0
2013-06-10 13:50:00,32.4,32.45,32.4,32.44,11000.0,27.5564,27.5989,27.5564,27.5904,11000.0
2013-06-10 14:00:00,32.43,32.44,32.38,32.38,31000.0,27.5819,27.5904,27.5394,27.5394,31000.0
2013-06-10 14:10:00,32.38,32.38,32.33,32.34,18000.0,27.5394,27.5394,27.4969,27.5054,18000.0
2013-06-10 14:20:00,32.34,32.43,32.34,32.43,25200.0,27.5054,27.5819,27.5054,27.5819,25200.0
2013-06-10 14:30:00,32.42,32.46,32.42,32.45,21400.0,27.5734,27.6074,27.5734,27.5989,21400.0
2013-06-10 14:40:00,32.45,32.45,32.4,32.45,24600.0,27.5989,27.5989,27.5564,27.5989,24600.0
2013-06-10 14:50:00,32.46,32.5,32.45,32.49,25000.0,27.6074,27.6414,27.5989,27.6329,25000.0
2013-06-10 15:00:00,32.49,32.5,32.44,32.5,31000.0,27.6329,27.6414,27.5904,27.6414,31000.0
2013-06-10 15:10:00,32.49,32.51,32.47,32.48,25600.0,27.6329,27.6499,27.6159,27.6244,25600.0
2013-06-10 15:20:00,32.49,32.49,32.45,32.47,28400.0,27.6329,27.6329,27.5989,27.6159,28400.0
2013-06-10 15:30:00,32.47,32.49,32.44,32.45,41800.0,27.6159,27.6329,27.5904,27.5989,41800.0
2013-06-10 15:40:00,32.45,32.46,32.4,32.41,65600.0,27.5989,27.6074,27.5564,27.5649,65600.0
2013-06-10 15:50:00,32.4,32.41,32.37,32.39,137600.0,27.5564,27.5649,27.5309,27.5479,137600.0
2013-06-11 09:30:00,32.01,32.24,31.92,31.92,57800.0,27.2247,27.4203,27.1481,27.1481,57800.0
2013-06-11 09:40:00,31.92,32.04,31.92,32.01,27800.0,27.1481,27.2502,27.1481,27.2247,27800.0
2013-06-11 09:50:00,32.01,32.02,31.84,31.84,21400.0,27.2247,27.2332,27.0801,27.0801,21400.0
2013-06-11 10:00:00,31.86,31.92,31.81,31.84,23600.0,27.0971,27.1481,27.0546,27.0801,23600.0
2013-06-11 10:10:00,31.83,31.83,31.75,31.8,43000.0,27.0716,27.0716,27.0036,27.0461,43000.0
2013-06-11 10:20:00,31.81,31.86,31.78,31.85,77600.0,27.0546,27.0971,27.0291,27.0886,77600.0
2013-06-11 10:30:00,31.86,31.92,31.85,31.9,34400.0,27.0971,27.1481,27.0886,27.1311,34400.0
2013-06-11 10:40:00,31.9,31.93,31.87,31.89,25800.0,27.1311,27.1567,27.1056,27.1226,25800.0
2013-06-11 10:50:00,31.9,31.95,31.88,31.9,19800.0,27.1311,27.1737,27.1141,27.1311,19800.0
2013-06-11 11:00:00,31.9,31.94,31.85,31.87,19000.0,27.1311,27.1652,27.0886,27.1056,19000.0
2013-06-11 11:10:00,31.89,31.95,31.88,31.93,12600.0,27.1226,27.1737,27.1141,27.1567,12600.0
2013-06-11 11:20:00,31.92,32.0,31.91,32.0,17600.0,27.1481,27.2162,27.1396,27.2162,17600.0
2013-06-11 11:30:00,32.01,32.06,32.01,32.03,35200.0,27.2247,27.2672,27.2247,27.2417,35200.0
2013-06-11 11:40:00,32.03,32.03,31.99,32.02,15000.0,27.2417,27.2417,27.2077,27.2332,15000.0
2013-06-11 11:50:00,32.02,32.04,31.98,32.02,14000.0,27.2332,27.2502,27.1992,27.2332,14000.0
2013-06-11 12:00:00,32.01,32.06,32.0,32.04,69400.0,27.2247,27.2672,27.2162,27.2502,69400.0
2013-06-11 12:10:00,32.04,32.1,31.99,31.99,35400.0,27.2502,27.3012,27.2077,27.2077,35400.0
2013-06-11 12:20:00,32.0,32.0,31.93,31.93,26400.0,27.2162,27.2162,27.1567,27.1567,26400.0
2013-06-11 12:30:00,31.93,31.97,31.93,31.96,25800.0,27.1567,27.1907,27.1567,27.1822,25800.0
2013-06-11 12:40:00,31.97,32.01,31.97,32.01,16200.0,27.1907,27.2247,27.1907,27.2247,16200.0
2013-06-11 12:50:00,32.01,32.06,31.98,32.06,15800.0,27.2247,27.2672,27.1992,27.2672,15800.0
2013-06-11 13:00:00,32.06,32.1,32.06,32.09,12600.0,27.2672,27.3012,27.2672,27.2927,12600.0
2013-06-11 13:10:00,32.09,32.11,32.04,32.04,43000.0,27.2927,27.3097,27.2502,27.2502,43000.0
2013-06-11 13:20:00,32.03,32.12,32.03,32.08,44600.0,27.2417,27.3182,27.2417,27.2842,44600.0
2013-06-11 13:30:00,32.06,32.08,32.0,32.07,45600.0,27.2672,27.2842,27.2162,27.2757,45600.0
2013-06-11 13:40:00,32.06,32.06,32.02,32.03,17400.0,27.2672,27.2672,27.2332,27.2417,17400.0
2013-06-11 13:50:00,32.03,32.06,31.98,31.98,26400.0,27.2417,27.2672,27.1992,27.1992,26400.0
2013-06-11 14:00:00,31.97,32.02,31.96,31.98,21600.0,27.1907,27.2332,27.1822,27.1992,21600.0
2013-06-11 14:10:00,31.99,32.01,31.95,31.98,18400.0,27.2077,27.2247,27.1737,27.1992,18400.0
2013-06-11 14:20:00,31.98,32.05,31.98,32.02,22200.0,27.1992,27.2587,27.1992,27.2332,22200.0
2013-06-11 14:30:00,32.04,32.05,32.01,32.02,18400.0,27.2502,27.2587,27.2247,27.2332,18400.0
2013-06-11 14:40:00,32.03,32.09,32.01,32.06,30200.0,27.2417,27.2927,27.2247,27.2672,30200.0
2013-06-11 14:50:00,32.06,32.1,32.02,32.09,24400.0,27.2672,27.3012,27.2332,27.2927,24400.0
2013-06-11 15:00:00,32.1,32.12,32.1,32.1,42200.0,27.3012,27.3182,27.3012,27.3012,42200.0
2013-06-11 15:10:00,32.1,32.12,32.07,32.12,27600.0,27.3012,27.3182,27.2757,27.3182,27600.0
2013-06-11 15:20:00,32.12,32.15,32.09,32.09,27000.0,27.3182,27.3438,27.2927,27.2927,27000.0
2013-06-11 15:30:00,32.08,32.09,32.02,32.03,69200.0,27.2842,27.2927,27.2332,27.2417,69200.0
2013-06-11 15:40:00,32.02,32.03,31.94,31.96,66000.0,27.2332,27.2417,27.1652,27.1822,66000.0
2013-06-11 15:50:00,31.95,31.96,31.91,31.92,202200.0,27.1737,27.1822,27.1396,27.1481,202200.0
2013-06-12 09:30:00,32.12,32.19,31.98,32.12,61200.0,27.3182,27.3778,27.1992,27.3182,61200.0
2013-06-12 09:40:00,32.12,32.12,32.02,32.04,26600.0,27.3182,27.3182,27.2332,27.2502,26600.0
2013-06-12 09:50:00,32.03,32.09,32.02,32.02,25400.0,27.2417,27.2927,27.2332,27.2332,25400.0
2013-06-12 10:00:00,32.02,32.04,31.96,32.02,30400.0,27.2332,27.2502,27.1822,27.2332,30400.0
2013-06-12 10:10:00,32.02,32.02,31.93,31.93,21600.0,27.2332,27.2332,27.1567,27.1567,21600.0
2013-06-12 10:20:00,31.92,32.01,31.92,32.01,27800.0,27.1481,27.2247,27.1481,27.2247,27800.0
2013-06-12 10:30:00,32.0,32.03,31.95,31.95,17800.0,27.2162,27.2417,27.1737,27.1737,17800.0
2013-06-12 10:40:00,31.94,31.99,31.88,31.91,18200.0,27.1652,27.2077,27.1141,27.1396,18200.0
2013-06-12 10:50:00,31.91,31.92,31.84,31.88,12200.0,27.1396,27.1481,27.0801,27.1141,12200.0
2013-06-12 11:00:00,31.89,31.93,31.86,31.9,15000.0,27.1226,27.1567,27.0971,27.1311,15000.0
2013-06-12 11:10:00,31.91,31.92,31.85,31.92,15000.0,27.1396,27.1481,27.0886,27.1481,15000.0
2013-06-12 11:20:00,31.93,31.96,31.89,31.92,25200.0,27.1567,27.1822,27.1226,27.1481,25200.0
2013-06-12 11:30:00,31.9,31.92,31.83,31.83,26600.0,27.1311,27.1481,27.0716,27.0716,26600.0
2013-06-12 11:40:00,31.82,31.86,31.75,31.78,19000.0,27.0631,27.0971,27.0036,27.0291,19000.0
2013-06-12 11:50:00,31.79,31.8,31.68,31.75,21200.0,27.0376,27.0461,26.944,27.0036,21200.0
2013-06-12 12:00:00,31.75,31.82,31.72,31.78,27400.0,27.0036,27.0631,26.978,27.0291,27400.0
2013-06-12 12:10:00,31.77,31.82,31.76,31.81,79800.0,27.0206,27.0631,27.0121,27.0546,79800.0
2013-06-12 12:20:00,31.81,31.86,31.8,31.85,32600.0,27.0546,27.0971,27.0461,27.0886,32600.0
2013-06-12 12:30:00,31.85,31.85,31.8,31.8,15800.0,27.0886,27.0886,27.0461,27.0461,15800.0
2013-06-12 12:40:00,31.8,31.84,31.78,31.83,11000.0,27.0461,27.0801,27.0291,27.0716,11000.0
2013-06-12 12:50:00,31.83,31.86,31.81,31.86,7200.0,27.0716,27.0971,27.0546,27.0971,7200.0
2013-06-12 13:00:00,31.87,31.91,31.84,31.91,13800.0,27.1056,27.1396,27.0801,27.1396,13800.0
2013-06-12 13:10:00,31.91,31.93,31.88,31.9,12800.0,27.1396,27.1567,27.1141,27.1311,12800.0
2013-06-12 13:20:00,31.89,31.92,31.86,31.91,19200.0,27.1226,27.1481,27.0971,27.1396,19200.0
2013-06-12 13:30:00,31.91,31.95,31.9,31.92,20600.0,27.1396,27.1737,27.1311,27.1481,20600.0
2013-06-12 13:40:00,31.9,31.96,31.89,31.92,57600.0,27.1311,27.1822,27.1226,27.1481,57600.0
2013-06-12 13:50:00,31.92,31.95,31.91,31.93,20200.0,27.1481,27.1737,27.1396,27.1567,20200.0
2013-06-12 14:00:00,31.92,31.92,31.9,31.92,41200.0,27.1481,27.1481,27.1311,27.1481,41200.0
2013-06-12 14:10:00,31.92,31.93,31.84,31.91,38000.0,27.1481,27.1567,27.0801,27.1396,38000.0
2013-06-12 14:20:00,31.91,31.97,31.91,31.93,23800.0,27.1396,27.1907,27.1396,27.1567,23800.0
2013-06-12 14:30:00,31.93,31.95,31.86,31.89,25800.0,27.1567,27.1737,27.0971,27.1226,25800.0
2013-06-12 14:40:00,31.89,31.92,31.81,31.81,24000.0,27.1226,27.1481,27.0546,27.0546,24000.0
2013-06-12 14:50:00,31.81,31.85,31.8,31.84,14400.0,27.0546,27.0886,27.0461,27.0801,14400.0
2013-06-12 15:00:00,31.84,31.84,31.77,31.8,16600.0,27.0801,27.0801,27.0206,27.0461,16600.0
2013-06-12 15:10:00,31.79,31.8,31.74,31.75,40600.0,27.0376,27.0461,26.9951,27.0036,40600.0
2013-06-12 15:20:00,31.74,31.74,31.7,31.73,76600.0,26.9951,26.9951,26.961,26.9866,76600.0
2013-06-12 15:30:00,31.73,31.75,31.72,31.72,104200.0,26.9866,27.0036,26.978,26.978,104200.0
2013-06-12 15:40:00,31.73,31.8,31.71,31.8,39200.0,26.9866,27.0461,26.9695,27.0461,39200.0
2013-06-12 15:50:00,31.8,31.81,31.75,31.77,92400.0,27.0461,27.0546,27.0036,27.0206,92400.0
2013-06-13 09:30:00,32.1,32.24,31.96,32.07,157200.0,27.3012,27.4203,27.1822,27.2757,157200.0
2013-06-13 09:40:00,32.06,32.3,32.03,32.28,97800.0,27.2672,27.4713,27.2417,27.4543,97800.0
2013-06-13 09:50:00,32.27,32.47,32.22,32.47,84400.0,27.4458,27.6159,27.4033,27.6159,84400.0
2013-06-13 10:00:00,32.46,32.46,32.34,32.37,52000.0,27.6074,27.6074,27.5054,27.5309,52000.0
2013-06-13 10:10:00,32.36,32.37,32.3,32.34,38800.0,27.5224,27.5309,27.4713,27.5054,38800.0
2013-06-13 10:20:00,32.34,32.37,32.31,32.32,91200.0,27.5054,27.5309,27.4798,27.4883,91200.0
2013-06-13 10:30:00,32.34,32.38,32.3,32.38,68400.0,27.5054,27.5394,27.4713,27.5394,68400.0
2013-06-13 10:40:00,32.38,32.42,32.34,32.35,19200.0,27.5394,27.5734,27.5054,27.5139,19200.0
2013-06-13 10:50:00,32.35,32.4,32.27,32.29,21800.0,27.5139,27.5564,27.4458,27.4628,21800.0
2013-06-13 11:00:00,32.29,32.34,32.27,32.29,25600.0,27.4628,27.5054,27.4458,27.4628,25600.0
2013-06-13 11:10:00,32.29,32.31,32.26,32.29,19600.0,27.4628,27.4798,27.4373,27.4628,19600.0
2013-06-13 11:20:00,32.29,32.4,32.27,32.4,43000.0,27.4628,27.5564,27.4458,27.5564,43000.0
2013-06-13 11:30:00,32.4,32.45,32.39,32.44,30400.0,27.5564,27.5989,27.5479,27.5904,30400.0
2013-06-13 11:40:00,32.44,32.5,32.44,32.49,32000.0,27.5904,27.6414,27.5904,27.6329,32000.0
2013-06-13 11:50:00,32.49,32.6,32.49,32.6,112800.0,27.6329,27.7265,27.6329,27.7265,112800.0
2013-06-13 12:00:00,32.61,32.64,32.58,32.62,58000.0,27.735,27.7605,27.7095,27.7435,58000.0
2013-06-13 12:10:00,32.62,32.63,32.5,32.51,59800.0,27.7435,27.752,27.6414,27.6499,59800.0
2013-06-13 12:20:00,32.51,32.57,32.5,32.55,82400.0,27.6499,27.701,27.6414,27.684,82400.0
2013-06-13 12:30:00,32.56,32.64,32.56,32.63,36800.0,27.6925,27.7605,27.6925,27.752,36800.0
2013-06-13 12:40:00,32.64,32.64,32.56,32.62,43400.0,27.7605,27.7605,27.6925,27.7435,43400.0
2013-06-13 12:50:00,32.63,32.7,32.62,32.7,20200.0,27.752,27.8115,27.7435,27.8115,20200.0
2013-06-13 13:00:00,32.71,32.72,32.64,32.64,31600.0,27.82,27.8286,27.7605,27.7605,31600.0
2013-06-13 13:10:00,32.64,32.67,32.63,32.63,25200.0,27.7605,27.786,27.752,27.752,25200.0
2013-06-13 13:20:00,32.62,32.62,32.58,32.59,31400.0,27.7435,27.7435,27.7095,27.718,31400.0
2013-06-13 13:30:00,32.6,32.6,32.55,32.56,28600.0,27.7265,27.7265,27.684,27.6925,28600.0
2013-06-13 13:40:00,32.55,32.56,32.49,32.5,113400.0,27.684,27.6925,27.6329,27.6414,113400.0
2013-06-13 13:50:00,32.5,32.52,32.48,32.51,55400.0,27.6414,27.6585,27.6244,27.6499,55400.0
2013-06-13 14:00:00,32.51,32.57,32.51,32.55,52000.0,27.6499,27.701,27.6499,27.684,52000.0
2013-06-13 14:10:00,32.55,32.6,32.54,32.6,91200.0,27.684,27.7265,27.6755,27.7265,91200.0
2013-06-13 14:20:00,32.6,32.67,32.59,32.63,110400.0,27.7265,27.786,27.718,27.752,110400.0
2013-06-13 14:30:00,32.62,32.65,32.54,32.56,64600.0,27.7435,27.769,27.6755,27.6925,64600.0
2013-06-13 14:40:00,32.56,32.57,32.52,32.53,34000.0,27.6925,27.701,27.6585,27.667,34000.0
2013-06-13 14:50:00,32.53,32.55,32.52,32.53,36600.0,27.667,27.684,27.6585,27.667,36600.0
2013-06-13 15:00:00,32.53,32.62,32.53,32.6,55000.0,27.667,27.7435,27.667,27.7265,55000.0
2013-06-13 15:10:00,32.6,32.64,32.6,32.63,63800.0,27.7265,27.7605,27.7265,27.752,63800.0
2013-06-13 15:20:00,32.63,32.69,32.63,32.63,157000.0,27.752,27.803,27.752,27.752,157000.0
2013-06-13 15:30:00,32.63,32.76,32.63,32.75,159400.0,27.752,27.8626,27.752,27.8541,159400.0
2013-06-13 15:40:00,32.76,32.83,32.75,32.8,279600.0,27.8626,27.9221,27.8541,27.8966,279600.0
2013-06-13 15:50:00,32.8,32.8,32.67,32.67,546400.0,27.8966,27.8966,27.786,27.786,546400.0
2013-06-14 09:30:00,32.67,32.82,32.57,32.77,91000.0,27.786,27.9136,27.701,27.8711,91000.0
2013-06-14 09:40:00,32.77,32.85,32.65,32.68,90600.0,27.8711,27.9391,27.769,27.7945,90600.0
2013-06-14 09:50:00,32.69,32.88,32.65,32.88,73400.0,27.803,27.9646,27.769,27.9646,73400.0
2013-06-14 10:00:00,32.88,32.98,32.83,32.87,38400.0,27.9646,28.0497,27.9221,27.9561,38400.0
2013-06-14 10:10:00,32.87,32.91,32.76,32.78,73200.0,27.9561,27.9901,27.8626,27.8796,73200.0
2013-06-14 10:20:00,32.78,32.81,32.69,32.69,49800.0,27.8796,27.9051,27.803,27.803,49800.0
2013-06-14 10:30:00,32.7,32.74,32.63,32.66,48200.0,27.8115,27.8456,27.752,27.7775,48200.0
2013-06-14 10:40:00,32.66,32.67,32.58,32.64,129600.0,27.7775,27.786,27.7095,27.7605,129600.0
2013-06-14 10:50:00,32.65,32.66,32.59,32.6,76200.0,27.769,27.7775,27.718,27.7265,76200.0
2013-06-14 11:00:00,32.6,32.6,32.47,32.5,28000.0,27.7265,27.7265,27.6159,27.6414,28000.0
2013-06-14 11:10:00,32.49,32.51,32.43,32.45,24000.0,27.6329,27.6499,27.5819,27.5989,24000.0
2013-06-14 11:20:00,32.43,32.44,32.39,32.4,39800.0,27.5819,27.5904,27.5479,27.5564,39800.0
2013-06-14 11:30:00,32.4,32.4,32.34,32.37,49600.0,27.5564,27.5564,27.5054,27.5309,49600.0
2013-06-14 11:40:00,32.38,32.38,32.24,32.26,54800.0,27.5394,27.5394,27.4203,27.4373,54800.0
2013-06-14 11:50:00,32.27,32.3,32.26,32.3,64400.0,27.4458,27.4713,27.4373,27.4713,64400.0
2013-06-14 12:00:00,32.3,32.3,32.24,32.28,34000.0,27.4713,27.4713,27.4203,27.4543,34000.0
2013-06-14 12:10:00,32.27,32.3,32.23,32.29,48000.0,27.4458,27.4713,27.4118,27.4628,48000.0
2013-06-14 12:20:00,32.29,32.3,32.26,32.27,30200.0,27.4628,27.4713,27.4373,27.4458,30200.0
2013-06-14 12:30:00,32.27,32.31,32.24,32.3,42400.0,27.4458,27.4798,27.4203,27.4713,42400.0
2013-06-14 12:40:00,32.3,32.32,32.29,32.32,45600.0,27.4713,27.4883,27.4628,27.4883,45600.0
2013-06-14 12:50:00,32.32,32.35,32.26,32.3,37400.0,27.4883,27.5139,27.4373,27.4713,37400.0
2013-06-14 13:00:00,32.29,32.29,32.24,32.27,11400.0,27.4628,27.4628,27.4203,27.4458,11400.0
2013-06-14 13:10:00,32.27,32.27,32.21,32.23,25800.0,27.4458,27.4458,27.3948,27.4118,25800.0
2013-06-14 13:20:00,32.23,32.23,32.18,32.19,21800.0,27.4118,27.4118,27.3693,27.3778,21800.0
2013-06-14 13:30:00,32.19,32.19,32.11,32.15,46600.0,27.3778,27.3778,27.3097,27.3438,46600.0
2013-06-14 13:40:00,32.15,32.2,32.14,32.17,35600.0,27.3438,27.3863,27.3353,27.3608,35600.0
2013-06-14 13:50:00,32.18,32.18,32.13,32.17,41600.0,27.3693,27.3693,27.3268,27.3608,41600.0
2013-06-14 14:00:00,32.17,32.3,32.15,32.3,82000.0,27.3608,27.4713,27.3438,27.4713,82000.0
2013-06-14 14:10:00,32.3,32.41,32.3,32.41,43800.0,27.4713,27.5649,27.4713,27.5649,43800.0
2013-06-14 14:20:00,32.41,32.46,32.38,32.46,49400.0,27.5649,27.6074,27.5394,27.6074,49400.0
2013-06-14 14:30:00,32.45,32.48,32.43,32.48,31000.0,27.5989,27.6244,27.5819,27.6244,31000.0
2013-06-14 14:40:00,32.48,32.49,32.45,32.46,33200.0,27.6244,27.6329,27.5989,27.6074,33200.0
2013-06-14 14:50:00,32.46,32.46,32.41,32.41,24000.0,27.6074,27.6074,27.5649,27.5649,24000.0
2013-06-14 15:00:00,32.41,32.52,32.41,32.51,36000.0,27.5649,27.6585,27.5649,27.6499,36000.0
2013-06-14 15:10:00,32.51,32.55,32.5,32.55,35800.0,27.6499,27.684,27.6414,27.684,35800.0
2013-06-14 15:20:00,32.55,32.57,32.5,32.5,38600.0,27.684,27.701,27.6414,27.6414,38600.0
2013-06-14 15:30:00,32.51,32.54,32.47,32.5,49600.0,27.6499,27.6755,27.6159,27.6414,49600.0
2013-06-14 15:40:00,32.49,32.51,32.41,32.45,43800.0,27.6329,27.6499,27.5649,27.5989,43800.0
2013-06-14 15:50:00,32.45,32.47,32.43,32.43,117800.0,27.5989,27.6159,27.5819,27.5819,117800.0
2013-06-17 09:30:00,32.71,32.71,32.54,32.61,57800.0,27.82,27.82,27.6755,27.735,57800.0
2013-06-17 09:40:00,32.62,32.64,32.52,32.56,94400.0,27.7435,27.7605,27.6585,27.6925,94400.0
2013-06-17 09:50:00,32.55,32.56,32.5,32.51,103600.0,27.684,27.6925,27.6414,27.6499,103600.0
2013-06-17 10:00:00,32.52,32.57,32.51,32.55,73400.0,27.6585,27.701,27.6499,27.684,73400.0
2013-06-17 10:10:00,32.56,32.56,32.51,32.52,46200.0,27.6925,27.6925,27.6499,27.6585,46200.0
2013-06-17 10:20:00,32.52,32.54,32.46,32.49,40600.0,27.6585,27.6755,27.6074,27.6329,40600.0
2013-06-17 10:30:00,32.51,32.51,32.39,32.41,33800.0,27.6499,27.6499,27.5479,27.5649,33800.0
2013-06-17 10:40:00,32.41,32.42,32.37,32.38,34200.0,27.5649,27.5734,27.5309,27.5394,34200.0
2013-06-17 10:50:00,32.38,32.38,32.3,32.37,37000.0,27.5394,27.5394,27.4713,27.5309,37000.0
2013-06-17 11:00:00,32.37,32.43,32.35,32.4,65400.0,27.5309,27.5819,27.5139,27.5564,65400.0
2013-06-17 11:10:00,32.42,32.45,32.35,32.35,27400.0,27.5734,27.5989,27.5139,27.5139,27400.0
2013-06-17 11:20:00,32.35,32.37,32.34,32.35,20200.0,27.5139,27.5309,27.5054,27.5139,20200.0
2013-06-17 11:30:00,32.35,32.35,32.33,32.34,23800.0,27.5139,27.5139,27.4969,27.5054,23800.0
2013-06-17 11:40:00,32.34,32.35,32.28,32.3,18200.0,27.5054,27.5139,27.4543,27.4713,18200.0
2013-06-17 11:50:00,32.3,32.33,32.22,32.27,47200.0,27.4713,27.4969,27.4033,27.4458,47200.0
2013-06-17 12:00:00,32.26,32.3,32.26,32.3,25200.0,27.4373,27.4713,27.4373,27.4713,25200.0
2013-06-17 12:10:00,32.3,32.32,32.28,32.31,10600.0,27.4713,27.4883,27.4543,27.4798,10600.0
2013-06-17 12:20:00,32.31,32.31,32.24,32.24,16200.0,27.4798,27.4798,27.4203,27.4203,16200.0
2013-06-17 12:30:00,32.24,32.27,32.24,32.24,31800.0,27.4203,27.4458,27.4203,27.4203,31800.0
2013-06-17 12:40:00,32.24,32.35,32.24,32.34,28200.0,27.4203,27.5139,27.4203,27.5054,28200.0
2013-06-17 12:50:00,32.33,32.37,32.33,32.36,16400.0,27.4969,27.5309,27.4969,27.5224,16400.0
2013-06-17 13:00:00,32.37,32.39,32.34,32.34,13600.0,27.5309,27.5479,27.5054,27.5054,13600.0
2013-06-17 13:10:00,32.33,32.34,32.31,32.34,29000.0,27.4969,27.5054,27.4798,27.5054,29000.0
2013-06-17 13:20:00,32.34,32.4,32.34,32.38,18000.0,27.5054,27.5564,27.5054,27.5394,18000.0
2013-06-17 13:30:00,32.35,32.4,32.35,32.37,17200.0,27.5139,27.5564,27.5139,27.5309,17200.0
2013-06-17 13:40:00,32.37,32.4,32.37,32.38,13600.0,27.5309,27.5564,27.5309,27.5394,13600.0
2013-06-17 13:50:00,32.38,32.38,32.35,32.35,20000.0,27.5394,27.5394,27.5139,27.5139,20000.0
2013-06-17 14:00:00,32.37,32.38,32.3,32.34,28600.0,27.5309,27.5394,27.4713,27.5054,28600.0
2013-06-17 14:10:00,32.33,32.33,32.27,32.28,41800.0,27.4969,27.4969,27.4458,27.4543,41800.0
2013-06-17 14:20:00,32.28,32.28,32.21,32.23,39800.0,27.4543,27.4543,27.3948,27.4118,39800.0
2013-06-17 14:30:00,32.23,32.24,32.2,32.2,20600.0,27.4118,27.4203,27.3863,27.3863,20600.0
2013-06-17 14:40:00,32.21,32.22,32.08,32.08,38600.0,27.3948,27.4033,27.2842,27.2842,38600.0
2013-06-17 14:50:00,32.08,32.1,31.99,32.07,96000.0,27.2842,27.3012,27.2077,27.2757,96000.0
2013-06-17 15:00:00,32.07,32.12,32.05,32.12,35200.0,27.2757,27.3182,27.2587,27.3182,35200.0
2013-06-17 15:10:00,32.12,32.12,32.06,32.12,42400.0,27.3182,27.3182,27.2672,27.3182,42400.0
2013-06-17 15:20:00,32.12,32.14,32.08,32.13,36200.0,27.3182,27.3353,27.2842,27.3268,36200.0
2013-06-17 15:30:00,32.13,32.3,32.13,32.27,119600.0,27.3268,27.4713,27.3268,27.4458,119600.0
2013-06-17 15:40:00,32.28,32.3,32.25,32.25,69600.0,27.4543,27.4713,27.4288,27.4288,69600.0
2013-06-17 15:50:00,32.25,32.29,32.24,32.27,123600.0,27.4288,27.4628,27.4203,27.4458,123600.0
2013-06-18 09:30:00,32.18,32.32,32.17,32.3,66400.0,27.3693,27.4883,27.3608,27.4713,66400.0
2013-06-18 09:40:00,32.33,32.6,32.33,32.6,73200.0,27.4969,27.7265,27.4969,27.7265,73200.0
2013-06-18 09:50:00,32.59,32.63,32.52,32.6,46400.0,27.718,27.752,27.6585,27.7265,46400.0
2013-06-18 10:00:00,32.6,32.65,32.58,32.62,50400.0,27.7265,27.769,27.7095,27.7435,50400.0
2013-06-18 10:10:00,32.6,32.62,32.51,32.51,27000.0,27.7265,27.7435,27.6499,27.6499,27000.0
2013-06-18 10:20:00,32.52,32.52,32.45,32.46,19000.0,27.6585,27.6585,27.5989,27.6074,19000.0
2013-06-18 10:30:00,32.45,32.6,32.45,32.6,48000.0,27.5989,27.7265,27.5989,27.7265,48000.0
2013-06-18 10:40:00,32.6,32.62,32.57,32.59,26800.0,27.7265,27.7435,27.701,27.718,26800.0
2013-06-18 10:50:00,32.59,32.64,32.57,32.64,16600.0,27.718,27.7605,27.701,27.7605,16600.0
2013-06-18 11:00:00,32.63,32.69,32.63,32.69,25000.0,27.752,27.803,27.752,27.803,25000.0
2013-06-18 11:10:00,32.69,32.7,32.63,32.63,76200.0,27.803,27.8115,27.752,27.752,76200.0
2013-06-18 11:20:00,32.62,32.63,32.55,32.59,25800.0,27.7435,27.752,27.684,27.718,25800.0
2013-06-18 11:30:00,32.6,32.63,32.59,32.6,67200.0,27.7265,27.752,27.718,27.7265,67200.0
2013-06-18 11:40:00,32.59,32.59,32.54,32.54,34600.0,27.718,27.718,27.6755,27.6755,34600.0
2013-06-18 11:50:00,32.54,32.57,32.5,32.56,26600.0,27.6755,27.701,27.6414,27.6925,26600.0
2013-06-18 12:00:00,32.57,32.58,32.5,32.52,35800.0,27.701,27.7095,27.6414,27.6585,35800.0
2013-06-18 12:10:00,32.52,32.52,32.48,32.49,32800.0,27.6585,27.6585,27.6244,27.6329,32800.0
2013-06-18 12:20:00,32.49,32.49,32.46,32.49,11000.0,27.6329,27.6329,27.6074,27.6329,11000.0
2013-06-18 12:30:00,32.49,32.51,32.47,32.49,12000.0,27.6329,27.6499,27.6159,27.6329,12000.0
2013-06-18 12:40:00,32.5,32.51,32.48,32.49,35200.0,27.6414,27.6499,27.6244,27.6329,35200.0
2013-06-18 12:50:00,32.48,32.55,32.48,32.54,11800.0,27.6244,27.684,27.6244,27.6755,11800.0
2013-06-18 13:00:00,32.55,32.56,32.52,32.54,10000.0,27.684,27.6925,27.6585,27.6755,10000.0
2013-06-18 13:10:00,32.54,32.55,32.52,32.53,7600.0,27.6755,27.684,27.6585,27.667,7600.0
2013-06-18 13:20:00,32.52,32.54,32.51,32.52,9200.0,27.6585,27.6755,27.6499,27.6585,9200.0
2013-06-18 13:30:00,32.52,32.54,32.49,32.52,12000.0,27.6585,27.6755,27.6329,27.6585,12000.0
2013-06-18 13:40:00,32.52,32.59,32.52,32.58,22200.0,27.6585,27.718,27.6585,27.7095,22200.0
2013-06-18 13:50:00,32.58,32.63,32.58,32.59,27800.0,27.7095,27.752,27.7095,27.718,27800.0
2013-06-18 14:00:00,32.59,32.6,32.56,32.6,18800.0,27.718,27.7265,27.6925,27.7265,18800.0
2013-06-18 14:10:00,32.6,32.63,32.58,32.6,17800.0,27.7265,27.752,27.7095,27.7265,17800.0
2013-06-18 14:20:00,32.6,32.63,32.6,32.6,17200.0,27.7265,27.752,27.7265,27.7265,17200.0
2013-06-18 14:30:00,32.61,32.63,32.6,32.62,10800.0,27.735,27.752,27.7265,27.7435,10800.0
2013-06-18 14:40:00,32.62,32.67,32.62,32.65,20600.0,27.7435,27.786,27.7435,27.769,20600.0
2013-06-18 14:50:00,32.65,32.7,32.65,32.68,20800.0,27.769,27.8115,27.769,27.7945,20800.0
2013-06-18 15:00:00,32.68,32.71,32.68,32.7,30800.0,27.7945,27.82,27.7945,27.8115,30800.0
2013-06-18 15:10:00,32.7,32.73,32.68,32.72,55400.0,27.8115,27.8371,27.7945,27.8286,55400.0
2013-06-18 15:20:00,32.72,32.72,32.67,32.7,59200.0,27.8286,27.8286,27.786,27.8115,59200.0
2013-06-18 15:30:00,32.71,32.71,32.61,32.63,52200.0,27.82,27.82,27.735,27.752,52200.0
2013-06-18 15:40:00,32.63,32.67,32.6,32.62,54400.0,27.752,27.786,27.7265,27.7435,54400.0
2013-06-18 15:50:00,32.62,32.66,32.6,32.66,193000.0,27.7435,27.7775,27.7265,27.7775,193000.0
2013-06-19 09:30:00,32.58,32.79,32.54,32.79,62800.0,27.7095,27.8881,27.6755,27.8881,62800.0
2013-06-19 09:40:00,32.79,32.84,32.72,32.74,46400.0,27.8881,27.9306,27.8286,27.8456,46400.0
2013-06-19 09:50:00,32.74,32.85,32.7,32.85,25000.0,27.8456,27.9391,27.8115,27.9391,25000.0
2013-06-19 10:00:00,32.85,32.86,32.76,32.8,49400.0,27.9391,27.9476,27.8626,27.8966,49400.0
2013-06-19 10:10:00,32.8,32.85,32.77,32.85,16000.0,27.8966,27.9391,27.8711,27.9391,16000.0
2013-06-19 10:20:00,32.84,32.84,32.76,32.8,51600.0,27.9306,27.9306,27.8626,27.8966,51600.0
2013-06-19 10:30:00,32.81,32.85,32.8,32.81,18000.0,27.9051,27.9391,27.8966,27.9051,18000.0
2013-06-19 10:40:00,32.8,32.81,32.67,32.7,34800.0,27.8966,27.9051,27.786,27.8115,34800.0
2013-06-19 10:50:00,32.7,32.72,32.63,32.67,25400.0,27.8115,27.8286,27.752,27.786,25400.0
2013-06-19 11:00:00,32.67,32.67,32.6,32.65,17000.0,27.786,27.786,27.7265,27.769,17000.0
2013-06-19 11:10:00,32.66,32.7,32.66,32.69,13400.0,27.7775,27.8115,27.7775,27.803,13400.0
2013-06-19 11:20:00,32.7,32.71,32.65,32.66,11400.0,27.8115,27.82,27.769,27.7775,11400.0
2013-06-19 11:30:00,32.67,32.69,32.63,32.64,44200.0,27.786,27.803,27.752,27.7605,44200.0
2013-06-19 11:40:00,32.63,32.63,32.56,32.59,66200.0,27.752,27.752,27.6925,27.718,66200.0
2013-06-19 11:50:00,32.59,32.6,32.51,32.52,32200.0,27.718,27.7265,27.6499,27.6585,32200.0
2013-06-19 12:00:00,32.52,32.55,32.5,32.52,25400.0,27.6585,27.684,27.6414,27.6585,25400.0
2013-06-19 12:10:00,32.54,32.56,32.5,32.51,21400.0,27.6755,27.6925,27.6414,27.6499,21400.0
2013-06-19 12:20:00,32.51,32.54,32.48,32.48,30200.0,27.6499,27.6755,27.6244,27.6244,30200.0
2013-06-19 12:30:00,32.48,32.49,32.45,32.46,18200.0,27.6244,27.6329,27.5989,27.6074,18200.0
2013-06-19 12:40:00,32.45,32.49,32.45,32.46,8800.0,27.5989,27.6329,27.5989,27.6074,8800.0
2013-06-19 12:50:00,32.45,32.45,32.43,32.45,20200.0,27.5989,27.5989,27.5819,27.5989,20200.0
2013-06-19 13:00:00,32.45,32.46,32.42,32.44,16800.0,27.5989,27.6074,27.5734,27.5904,16800.0
2013-06-19 13:10:00,32.43,32.45,32.42,32.44,25600.0,27.5819,27.5989,27.5734,27.5904,25600.0
2013-06-19 13:20:00,32.44,32.45,32.38,32.38,18800.0,27.5904,27.5989,27.5394,27.5394,18800.0
2013-06-19 13:30:00,32.39,32.4,32.35,32.36,23000.0,27.5479,27.5564,27.5139,27.5224,23000.0
2013-06-19 13:40:00,32.36,32.38,32.35,32.35,15000.0,27.5224,27.5394,27.5139,27.5139,15000.0
2013-06-19 13:50:00,32.35,32.38,32.34,32.38,21000.0,27.5139,27.5394,27.5054,27.5394,21000.0
2013-06-19 14:00:00,32.38,32.39,32.23,32.26,50400.0,27.5394,27.5479,27.4118,27.4373,50400.0
2013-06-19 14:10:00,32.27,32.41,32.26,32.38,34400.0,27.4458,27.5649,27.4373,27.5394,34400.0
2013-06-19 14:20:00,32.38,32.38,32.32,32.37,39000.0,27.5394,27.5394,27.4883,27.5309,39000.0
2013-06-19 14:30:00,32.36,32.4,32.27,32.35,36200.0,27.5224,27.5564,27.4458,27.5139,36200.0
2013-06-19 14:40:00,32.34,32.38,32.27,32.27,23000.0,27.5054,27.5394,27.4458,27.4458,23000.0
2013-06-19 14:50:00,32.28,32.3,32.07,32.1,52000.0,27.4543,27.4713,27.2757,27.3012,52000.0
2013-06-19 15:00:00,32.1,32.21,32.08,32.17,51600.0,27.3012,27.3948,27.2842,27.3608,51600.0
2013-06-19 15:10:00,32.16,32.19,32.1,32.13,46800.0,27.3523,27.3778,27.3012,27.3268,46800.0
2013-06-19 15:20:00,32.13,32.27,32.12,32.26,53800.0,27.3268,27.4458,27.3182,27.4373,53800.0
2013-06-19 15:30:00,32.26,32.3,32.21,32.26,59000.0,27.4373,27.4713,27.3948,27.4373,59000.0
2013-06-19 15:40:00,32.27,32.27,32.13,32.13,84600.0,27.4458,27.4458,27.3268,27.3268,84600.0
2013-06-19 15:50:00,32.13,32.17,32.1,32.13,195400.0,27.3268,27.3608,27.3012,27.3268,195400.0
2013-06-20 09:30:00,31.88,31.93,31.77,31.81,46200.0,27.1141,27.1567,27.0206,27.0546,46200.0
2013-06-20 09:40:00,31.76,31.85,31.71,31.84,35400.0,27.0121,27.0886,26.9695,27.0801,35400.0
2013-06-20 09:50:00,31.83,31.83,31.73,31.75,32800.0,27.0716,27.0716,26.9866,27.0036,32800.0
2013-06-20 10:00:00,31.77,31.78,31.65,31.73,38200.0,27.0206,27.0291,26.9185,26.9866,38200.0
2013-06-20 10:10:00,31.73,31.73,31.61,31.68,50000.0,26.9866,26.9866,26.8845,26.944,50000.0
2013-06-20 10:20:00,31.67,31.75,31.64,31.66,30200.0,26.9355,27.0036,26.91,26.927,30200.0
2013-06-20 10:30:00,31.64,31.65,31.52,31.55,47400.0,26.91,26.9185,26.8079,26.8335,47400.0
2013-06-20 10:40:00,31.55,31.66,31.54,31.66,32600.0,26.8335,26.927,26.825,26.927,32600.0
2013-06-20 10:50:00,31.67,31.79,31.67,31.75,69200.0,26.9355,27.0376,26.9355,27.0036,69200.0
2013-06-20 11:00:00,31.73,31.78,31.62,31.68,61000.0,26.9866,27.0291,26.893,26.944,61000.0
2013-06-20 11:10:00,31.68,31.74,31.68,31.72,67400.0,26.944,26.9951,26.944,26.978,67400.0
2013-06-20 11:20:00,31.72,31.79,31.71,31.78,25000.0,26.978,27.0376,26.9695,27.0291,25000.0
2013-06-20 11:30:00,31.78,31.82,31.74,31.77,21000.0,27.0291,27.0631,26.9951,27.0206,21000.0
2013-06-20 11:40:00,31.77,31.77,31.68,31.71,21800.0,27.0206,27.0206,26.944,26.9695,21800.0
2013-06-20 11:50:00,31.73,31.75,31.7,31.72,26000.0,26.9866,27.0036,26.961,26.978,26000.0
2013-06-20 12:00:00,31.73,31.77,31.73,31.76,22800.0,26.9866,27.0206,26.9866,27.0121,22800.0
2013-06-20 12:10:00,31.75,31.79,31.73,31.75,22400.0,27.0036,27.0376,26.9866,27.0036,22400.0
2013-06-20 12:20:00,31.74,31.78,31.71,31.73,17400.0,26.9951,27.0291,26.9695,26.9866,17400.0
2013-06-20 12:30:00,31.74,31.8,31.73,31.75,23800.0,26.9951,27.0461,26.9866,27.0036,23800.0
2013-06-20 12:40:00,31.75,31.78,31.74,31.78,19400.0,27.0036,27.0291,26.9951,27.0291,19400.0
2013-06-20 12:50:00,31.79,31.79,31.73,31.75,20600.0,27.0376,27.0376,26.9866,27.0036,20600.0
2013-06-20 13:00:00,31.74,31.81,31.72,31.81,27000.0,26.9951,27.0546,26.978,27.0546,27000.0
2013-06-20 13:10:00,31.8,31.84,31.78,31.82,54200.0,27.0461,27.0801,27.0291,27.0631,54200.0
2013-06-20 13:20:00,31.8,31.82,31.78,31.82,25000.0,27.0461,27.0631,27.0291,27.0631,25000.0
2013-06-20 13:30:00,31.81,31.82,31.78,31.79,24000.0,27.0546,27.0631,27.0291,27.0376,24000.0
2013-06-20 13:40:00,31.79,31.83,31.79,31.82,36000.0,27.0376,27.0716,27.0376,27.0631,36000.0
2013-06-20 13:50:00,31.82,31.88,31.8,31.86,41400.0,27.0631,27.1141,27.0461,27.0971,41400.0
2013-06-20 14:00:00,31.86,31.88,31.79,31.83,39200.0,27.0971,27.1141,27.0376,27.0716,39200.0
2013-06-20 14:10:00,31.82,31.84,31.79,31.8,32800.0,27.0631,27.0801,27.0376,27.0461,32800.0
2013-06-20 14:20:00,31.79,31.8,31.69,31.7,70400.0,27.0376,27.0461,26.9525,26.961,70400.0
2013-06-20 14:30:00,31.68,31.69,31.65,31.68,35000.0,26.944,26.9525,26.9185,26.944,35000.0
2013-06-20 14:40:00,31.67,31.73,31.66,31.72,49400.0,26.9355,26.9866,26.927,26.978,49400.0
2013-06-20 14:50:00,31.72,31.74,31.68,31.7,96800.0,26.978,26.9951,26.944,26.961,96800.0
2013-06-20 15:00:00,31.69,31.76,31.68,31.76,52000.0,26.9525,27.0121,26.944,27.0121,52000.0
2013-06-20 15:10:00,31.75,31.76,31.73,31.74,94800.0,27.0036,27.0121,26.9866,26.9951,94800.0
2013-06-20 15:20:00,31.74,31.76,31.72,31.75,128200.0,26.9951,27.0121,26.978,27.0036,128200.0
2013-06-20 15:30:00,31.75,31.75,31.68,31.7,102000.0,27.0036,27.0036,26.944,26.961,102000.0
2013-06-20 15:40:00,31.69,31.71,31.63,31.68,180800.0,26.9525,26.9695,26.9015,26.944,180800.0
2013-06-20 15:50:00,31.68,31.75,31.67,31.69,235200.0,26.944,27.0036,26.9355,26.9525,235200.0
2013-06-21 09:30:00,31.81,32.1,31.81,31.98,1169600.0,27.0546,27.3012,27.0546,27.1992,1169600.0
2013-06-21 09:40:00,31.99,31.99,31.83,31.9,28600.0,27.2077,27.2077,27.0716,27.1311,28600.0
2013-06-21 09:50:00,31.88,31.9,31.82,31.85,66000.0,27.1141,27.1311,27.0631,27.0886,66000.0
2013-06-21 10:00:00,31.86,31.96,31.85,31.92,40600.0,27.0971,27.1822,27.0886,27.1481,40600.0
2013-06-21 10:10:00,31.93,31.93,31.85,31.86,56800.0,27.1567,27.1567,27.0886,27.0971,56800.0
2013-06-21 10:20:00,31.86,31.9,31.79,31.8,41800.0,27.0971,27.1311,27.0376,27.0461,41800.0
2013-06-21 10:30:00,31.81,31.83,31.78,31.8,53000.0,27.0546,27.0716,27.0291,27.0461,53000.0
2013-06-21 10:40:00,31.79,31.83,31.71,31.81,46800.0,27.0376,27.0716,26.9695,27.0546,46800.0
2013-06-21 10:50:00,31.82,31.83,31.75,31.78,35600.0,27.0631,27.0716,27.0036,27.0291,35600.0
2013-06-21 11:00:00,31.77,31.78,31.65,31.66,43200.0,27.0206,27.0291,26.9185,26.927,43200.0
2013-06-21 11:10:00,31.68,31.69,31.56,31.67,64400.0,26.944,26.9525,26.842,26.9355,64400.0
2013-06-21 11:20:00,31.66,31.67,31.53,31.54,38800.0,26.927,26.9355,26.8165,26.825,38800.0
2013-06-21 11:30:00,31.53,31.54,31.47,31.52,62800.0,26.8165,26.825,26.7654,26.8079,62800.0
2013-06-21 11:40:00,31.53,31.62,31.5,31.61,51600.0,26.8165,26.893,26.7909,26.8845,51600.0
2013-06-21 11:50:00,31.62,31.62,31.54,31.6,32800.0,26.893,26.893,26.825,26.876,32800.0
2013-06-21 12:00:00,31.6,31.66,31.59,31.63,85200.0,26.876,26.927,26.8675,26.9015,85200.0
2013-06-21 12:10:00,31.64,31.66,31.54,31.55,74800.0,26.91,26.927,26.825,26.8335,74800.0
2013-06-21 12:20:00,31.55,31.56,31.51,31.55,33600.0,26.8335,26.842,26.7994,26.8335,33600.0
2013-06-21 12:30:00,31.55,31.57,31.53,31.54,25800.0,26.8335,26.8505,26.8165,26.825,25800.0
2013-06-21 12:40:00,31.52,31.74,31.52,31.74,40400.0,26.8079,26.9951,26.8079,26.9951,40400.0
2013-06-21 12:50:00,31.74,31.74,31.68,31.73,35800.0,26.9951,26.9951,26.944,26.9866,35800.0
2013-06-21 13:00:00,31.73,31.75,31.69,31.75,23400.0,26.9866,27.0036,26.9525,27.0036,23400.0
2013-06-21 13:10:00,31.75,31.86,31.75,31.83,30800.0,27.0036,27.0971,27.0036,27.0716,30800.0
2013-06-21 13:20:00,31.82,31.83,31.77,31.78,38200.0,27.0631,27.0716,27.0206,27.0291,38200.0
2013-06-21 13:30:00,31.78,31.83,31.75,31.82,22200.0,27.0291,27.0716,27.0036,27.0631,22200.0
2013-06-21 13:40:00,31.83,31.84,31.78,31.79,32200.0,27.0716,27.0801,27.0291,27.0376,32200.0
2013-06-21 13:50:00,31.79,31.79,31.71,31.73,33800.0,27.0376,27.0376,26.9695,26.9866,33800.0
2013-06-21 14:00:00,31.73,31.73,31.63,31.66,27200.0,26.9866,26.9866,26.9015,26.927,27200.0
2013-06-21 14:10:00,31.66,31.74,31.66,31.74,24800.0,26.927,26.9951,26.927,26.9951,24800.0
2013-06-21 14:20:00,31.74,31.74,31.69,31.7,34000.0,26.9951,26.9951,26.9525,26.961,34000.0
2013-06-21 14:30:00,31.71,31.77,31.69,31.74,63200.0,26.9695,27.0206,26.9525,26.9951,63200.0
2013-06-21 14:40:00,31.75,31.76,31.71,31.75,28600.0,27.0036,27.0121,26.9695,27.0036,28600.0
2013-06-21 14:50:00,31.76,31.84,31.73,31.82,50800.0,27.0121,27.0801,26.9866,27.0631,50800.0
2013-06-21 15:00:00,31.83,31.93,31.8,31.91,48000.0,27.0716,27.1567,27.0461,27.1396,48000.0
2013-06-21 15:10:00,31.92,31.98,31.92,31.95,53000.0,27.1481,27.1992,27.1481,27.1737,53000.0
2013-06-21 15:20:00,31.94,31.98,31.91,31.98,66000.0,27.1652,27.1992,27.1396,27.1992,66000.0
2013-06-21 15:30:00,31.99,32.0,31.86,31.86,94000.0,27.2077,27.2162,27.0971,27.0971,94000.0
2013-06-21 15:40:00,31.86,31.86,31.78,31.8,124000.0,27.0971,27.0971,27.0291,27.0461,124000.0
2013-06-21 15:50:00,31.8,31.91,31.8,31.91,434000.0,27.0461,27.1396,27.0461,27.1396,434000.0
2013-06-24 09:30:00,31.77,31.89,31.61,31.61,99200.0,27.0206,27.1226,26.8845,26.8845,99200.0
2013-06-24 09:40:00,31.59,31.74,31.58,31.6,56800.0,26.8675,26.9951,26.859,26.876,56800.0
2013-06-24 09:50:00,31.59,31.6,31.47,31.58,49600.0,26.8675,26.876,26.7654,26.859,49600.0
2013-06-24 10:00:00,31.57,31.63,31.43,31.63,55000.0,26.8505,26.9015,26.7314,26.9015,55000.0
2013-06-24 10:10:00,31.62,31.67,31.59,31.65,24800.0,26.893,26.9355,26.8675,26.9185,24800.0
2013-06-24 10:20:00,31.63,31.64,31.53,31.53,35600.0,26.9015,26.91,26.8165,26.8165,35600.0
2013-06-24 10:30:00,31.53,31.64,31.5,31.64,47600.0,26.8165,26.91,26.7909,26.91,47600.0
2013-06-24 10:40:00,31.62,31.64,31.57,31.62,22800.0,26.893,26.91,26.8505,26.893,22800.0
2013-06-24 10:50:00,31.61,31.65,31.55,31.55,20400.0,26.8845,26.9185,26.8335,26.8335,20400.0
2013-06-24 11:00:00,31.55,31.58,31.49,31.52,28000.0,26.8335,26.859,26.7824,26.8079,28000.0
2013-06-24 11:10:00,31.52,31.53,31.41,31.41,46400.0,26.8079,26.8165,26.7144,26.7144,46400.0
2013-06-24 11:20:00,31.4,31.41,31.36,31.38,40400.0,26.7059,26.7144,26.6719,26.6889,40400.0
2013-06-24 11:30:00,31.39,31.47,31.39,31.46,35400.0,26.6974,26.7654,26.6974,26.7569,35400.0
2013-06-24 11:40:00,31.46,31.48,31.41,31.42,40200.0,26.7569,26.7739,26.7144,26.7229,40200.0
2013-06-24 11:50:00,31.43,31.48,31.43,31.48,25800.0,26.7314,26.7739,26.7314,26.7739,25800.0
2013-06-24 12:00:00,31.48,31.51,31.39,31.41,32000.0,26.7739,26.7994,26.6974,26.7144,32000.0
2013-06-24 12:10:00,31.41,31.41,31.34,31.35,29800.0,26.7144,26.7144,26.6549,26.6634,29800.0
2013-06-24 12:20:00,31.34,31.45,31.33,31.42,34800.0,26.6549,26.7484,26.6463,26.7229,34800.0
2013-06-24 12:30:00,31.43,31.48,31.42,31.43,24000.0,26.7314,26.7739,26.7229,26.7314,24000.0
2013-06-24 12:40:00,31.43,31.5,31.42,31.43,33200.0,26.7314,26.7909,26.7229,26.7314,33200.0
2013-06-24 12:50:00,31.43,31.5,31.37,31.49,27600.0,26.7314,26.7909,26.6804,26.7824,27600.0
2013-06-24 13:00:00,31.49,31.5,31.44,31.47,36800.0,26.7824,26.7909,26.7399,26.7654,36800.0
2013-06-24 13:10:00,31.45,31.63,31.44,31.62,52400.0,26.7484,26.9015,26.7399,26.893,52400.0
2013-06-24 13:20:00,31.63,31.65,31.59,31.64,47400.0,26.9015,26.9185,26.8675,26.91,47400.0
2013-06-24 13:30:00,31.65,31.69,31.57,31.62,46400.0,26.9185,26.9525,26.8505,26.893,46400.0
2013-06-24 13:40:00,31.61,31.7,31.61,31.61,29600.0,26.8845,26.961,26.8845,26.8845,29600.0
2013-06-24 13:50:00,31.62,31.65,31.58,31.65,37200.0,26.893,26.9185,26.859,26.9185,37200.0
2013-06-24 14:00:00,31.64,31.85,31.61,31.84,121200.0,26.91,27.0886,26.8845,27.0801,121200.0
2013-06-24 14:10:00,31.83,31.84,31.75,31.75,24200.0,27.0716,27.0801,27.0036,27.0036,24200.0
2013-06-24 14:20:00,31.76,31.81,31.74,31.79,33200.0,27.0121,27.0546,26.9951,27.0376,33200.0
2013-06-24 14:30:00,31.8,31.85,31.78,31.85,85000.0,27.0461,27.0886,27.0291,27.0886,85000.0
2013-06-24 14:40:00,31.85,31.93,31.85,31.93,51200.0,27.0886,27.1567,27.0886,27.1567,51200.0
2013-06-24 14:50:00,31.92,31.93,31.83,31.86,56600.0,27.1481,27.1567,27.0716,27.0971,56600.0
2013-06-24 15:00:00,31.85,31.91,31.82,31.82,84600.0,27.0886,27.1396,27.0631,27.0631,84600.0
2013-06-24 15:10:00,31.82,31.84,31.71,31.72,71000.0,27.0631,27.0801,26.9695,26.978,71000.0
2013-06-24 15:20:00,31.71,31.78,31.68,31.75,69800.0,26.9695,27.0291,26.944,27.0036,69800.0
2013-06-24 15:30:00,31.75,31.84,31.74,31.81,112800.0,27.0036,27.0801,26.9951,27.0546,112800.0
2013-06-24 15:40:00,31.82,31.84,31.73,31.75,150400.0,27.0631,27.0801,26.9866,27.0036,150400.0
2013-06-24 15:50:00,31.74,31.75,31.64,31.64,238000.0,26.9951,27.0036,26.91,26.91,238000.0
2013-06-25 09:30:00,31.95,31.95,31.5,31.75,105200.0,27.1737,27.1737,26.7909,27.0036,105200.0
2013-06-25 09:40:00,31.74,31.93,31.74,31.85,56200.0,26.9951,27.1567,26.9951,27.0886,56200.0
2013-06-25 09:50:00,31.85,31.89,31.75,31.81,56400.0,27.0886,27.1226,27.0036,27.0546,56400.0
2013-06-25 10:00:00,31.82,31.89,31.74,31.88,66200.0,27.0631,27.1226,26.9951,27.1141,66200.0
2013-06-25 10:10:00,31.85,31.85,31.73,31.75,75400.0,27.0886,27.0886,26.9866,27.0036,75400.0
2013-06-25 10:20:00,31.75,32.01,31.75,32.01,69600.0,27.0036,27.2247,27.0036,27.2247,69600.0
2013-06-25 10:30:00,31.99,32.03,31.92,31.96,32400.0,27.2077,27.2417,27.1481,27.1822,32400.0
2013-06-25 10:40:00,31.96,31.97,31.92,31.96,51200.0,27.1822,27.1907,27.1481,27.1822,51200.0
2013-06-25 10:50:00,31.96,32.0,31.93,31.96,37800.0,27.1822,27.2162,27.1567,27.1822,37800.0
2013-06-25 11:00:00,31.96,32.06,31.91,32.05,45600.0,27.1822,27.2672,27.1396,27.2587,45600.0
2013-06-25 11:10:00,32.06,32.09,32.03,32.04,29400.0,27.2672,27.2927,27.2417,27.2502,29400.0
2013-06-25 11:20:00,32.04,32.08,31.99,32.02,27600.0,27.2502,27.2842,27.2077,27.2332,27600.0
2013-06-25 11:30:00,32.02,32.16,32.02,32.12,41400.0,27.2332,27.3523,27.2332,27.3182,41400.0
2013-06-25 11:40:00,32.13,32.18,32.09,32.1,27000.0,27.3268,27.3693,27.2927,27.3012,27000.0
2013-06-25 11:50:00,32.11,32.19,32.11,32.16,39000.0,27.3097,27.3778,27.3097,27.3523,39000.0
2013-06-25 12:00:00,32.16,32.17,32.08,32.08,33600.0,27.3523,27.3608,27.2842,27.2842,33600.0
2013-06-25 12:10:00,32.08,32.08,32.01,32.03,22200.0,27.2842,27.2842,27.2247,27.2417,22200.0
2013-06-25 12:20:00,32.05,32.06,31.93,31.96,37400.0,27.2587,27.2672,27.1567,27.1822,37400.0
2013-06-25 12:30:00,31.96,32.02,31.96,31.96,34000.0,27.1822,27.2332,27.1822,27.1822,34000.0
2013-06-25 12:40:00,31.97,31.99,31.93,31.98,38400.0,27.1907,27.2077,27.1567,27.1992,38400.0
2013-06-25 12:50:00,31.98,32.06,31.98,32.01,26600.0,27.1992,27.2672,27.1992,27.2247,26600.0
2013-06-25 13:00:00,32.02,32.1,32.01,32.02,29000.0,27.2332,27.3012,27.2247,27.2332,29000.0
2013-06-25 13:10:00,32.02,32.04,31.95,31.96,44200.0,27.2332,27.2502,27.1737,27.1822,44200.0
2013-06-25 13:20:00,31.96,31.97,31.93,31.96,37400.0,27.1822,27.1907,27.1567,27.1822,37400.0
2013-06-25 13:30:00,31.95,32.02,31.93,32.02,28200.0,27.1737,27.2332,27.1567,27.2332,28200.0
2013-06-25 13:40:00,32.02,32.07,32.0,32.0,53600.0,27.2332,27.2757,27.2162,27.2162,53600.0
2013-06-25 13:50:00,32.02,32.02,31.93,31.95,32000.0,27.2332,27.2332,27.1567,27.1737,32000.0
2013-06-25 14:00:00,31.96,32.01,31.95,31.97,43200.0,27.1822,27.2247,27.1737,27.1907,43200.0
2013-06-25 14:10:00,31.99,32.03,31.97,32.03,49000.0,27.2077,27.2417,27.1907,27.2417,49000.0
2013-06-25 14:20:00,32.03,32.04,31.97,31.98,56800.0,27.2417,27.2502,27.1907,27.1992,56800.0
2013-06-25 14:30:00,31.97,31.99,31.95,31.97,55800.0,27.1907,27.2077,27.1737,27.1907,55800.0
2013-06-25 14:40:00,31.97,31.98,31.96,31.97,63800.0,27.1907,27.1992,27.1822,27.1907,63800.0
2013-06-25 14:50:00,31.98,31.98,31.92,31.96,55400.0,27.1992,27.1992,27.1481,27.1822,55400.0
2013-06-25 15:00:00,31.96,32.0,31.93,32.0,52200.0,27.1822,27.2162,27.1567,27.2162,52200.0
2013-06-25 15:10:00,32.0,32.06,32.0,32.05,41400.0,27.2162,27.2672,27.2162,27.2587,41400.0
2013-06-25 15:20:00,32.05,32.14,32.05,32.14,53200.0,27.2587,27.3353,27.2587,27.3353,53200.0
2013-06-25 15:30:00,32.13,32.14,32.04,32.04,114800.0,27.3268,27.3353,27.2502,27.2502,114800.0
2013-06-25 15:40:00,32.05,32.06,31.94,31.97,87800.0,27.2587,27.2672,27.1652,27.1907,87800.0
2013-06-25 15:50:00,31.96,31.96,31.91,31.92,323600.0,27.1822,27.1822,27.1396,27.1481,323600.0
2013-06-26 09:30:00,32.09,32.26,32.02,32.24,44400.0,27.2927,27.4373,27.2332,27.4203,44400.0
2013-06-26 09:40:00,32.24,32.31,32.22,32.23,34200.0,27.4203,27.4798,27.4033,27.4118,34200.0
2013-06-26 09:50:00,32.29,32.32,32.21,32.22,51400.0,27.4628,27.4883,27.3948,27.4033,51400.0
2013-06-26 10:00:00,32.23,32.29,32.21,32.24,68800.0,27.4118,27.4628,27.3948,27.4203,68800.0
2013-06-26 10:10:00,32.24,32.27,32.18,32.23,51400.0,27.4203,27.4458,27.3693,27.4118,51400.0
2013-06-26 10:20:00,32.23,32.36,32.21,32.3,37800.0,27.4118,27.5224,27.3948,27.4713,37800.0
2013-06-26 10:30:00,32.31,32.33,32.21,32.27,26400.0,27.4798,27.4969,27.3948,27.4458,26400.0
2013-06-26 10:40:00,32.26,32.26,32.16,32.17,29400.0,27.4373,27.4373,27.3523,27.3608,29400.0
2013-06-26 10:50:00,32.16,32.17,32.07,32.16,30600.0,27.3523,27.3608,27.2757,27.3523,30600.0
2013-06-26 11:00:00,32.14,32.15,32.0,32.06,68600.0,27.3353,27.3438,27.2162,27.2672,68600.0
2013-06-26 11:10:00,32.06,32.08,32.02,32.03,31800.0,27.2672,27.2842,27.2332,27.2417,31800.0
2013-06-26 11:20:00,32.03,32.03,31.93,31.96,49400.0,27.2417,27.2417,27.1567,27.1822,49400.0
2013-06-26 11:30:00,31.95,31.98,31.9,31.94,41200.0,27.1737,27.1992,27.1311,27.1652,41200.0
2013-06-26 11:40:00,31.93,31.95,31.89,31.94,36200.0,27.1567,27.1737,27.1226,27.1652,36200.0
2013-06-26 11:50:00,31.95,31.97,31.94,31.94,14400.0,27.1737,27.1907,27.1652,27.1652,14400.0
2013-06-26 12:00:00,31.93,32.0,31.91,31.98,45200.0,27.1567,27.2162,27.1396,27.1992,45200.0
2013-06-26 12:10:00,31.98,32.03,31.97,32.02,53600.0,27.1992,27.2417,27.1907,27.2332,53600.0
2013-06-26 12:20:00,32.04,32.06,32.01,32.06,23800.0,27.2502,27.2672,27.2247,27.2672,23800.0
2013-06-26 12:30:00,32.05,32.05,31.96,32.0,30800.0,27.2587,27.2587,27.1822,27.2162,30800.0
2013-06-26 12:40:00,32.0,32.0,31.93,31.94,27600.0,27.2162,27.2162,27.1567,27.1652,27600.0
2013-06-26 12:50:00,31.94,31.96,31.92,31.93,32400.0,27.1652,27.1822,27.1481,27.1567,32400.0
2013-06-26 13:00:00,31.93,31.99,31.9,31.98,47800.0,27.1567,27.2077,27.1311,27.1992,47800.0
2013-06-26 13:10:00,31.98,32.0,31.98,31.99,33600.0,27.1992,27.2162,27.1992,27.2077,33600.0
2013-06-26 13:20:00,31.99,31.99,31.95,31.98,24800.0,27.2077,27.2077,27.1737,27.1992,24800.0
2013-06-26 13:30:00,31.99,31.99,31.94,31.95,29200.0,27.2077,27.2077,27.1652,27.1737,29200.0
2013-06-26 13:40:00,31.94,31.94,31.89,31.9,29800.0,27.1652,27.1652,27.1226,27.1311,29800.0
2013-06-26 13:50:00,31.9,31.93,31.88,31.93,29400.0,27.1311,27.1567,27.1141,27.1567,29400.0
2013-06-26 14:00:00,31.93,31.93,31.86,31.9,49800.0,27.1567,27.1567,27.0971,27.1311,49800.0
2013-06-26 14:10:00,31.9,31.96,31.9,31.93,57000.0,27.1311,27.1822,27.1311,27.1567,57000.0
2013-06-26 14:20:00,31.93,31.95,31.9,31.94,38200.0,27.1567,27.1737,27.1311,27.1652,38200.0
2013-06-26 14:30:00,31.95,31.95,31.9,31.92,49800.0,27.1737,27.1737,27.1311,27.1481,49800.0
2013-06-26 14:40:00,31.92,31.93,31.9,31.92,56000.0,27.1481,27.1567,27.1311,27.1481,56000.0
2013-06-26 14:50:00,31.91,31.93,31.88,31.88,80200.0,27.1396,27.1567,27.1141,27.1141,80200.0
2013-06-26 15:00:00,31.89,32.0,31.89,31.99,79000.0,27.1226,27.2162,27.1226,27.2077,79000.0
2013-06-26 15:10:00,31.99,32.02,31.95,32.02,62600.0,27.2077,27.2332,27.1737,27.2332,62600.0
2013-06-26 15:20:00,32.02,32.02,31.97,32.02,57200.0,27.2332,27.2332,27.1907,27.2332,57200.0
2013-06-26 15:30:00,32.02,32.02,31.95,31.96,76400.0,27.2332,27.2332,27.1737,27.1822,76400.0
2013-06-26 15:40:00,31.97,31.97,31.88,31.91,119400.0,27.1907,27.1907,27.1141,27.1396,119400.0
2013-06-26 15:50:00,31.91,31.91,31.86,31.86,239200.0,27.1396,27.1396,27.0971,27.0971,239200.0
2013-06-27 09:30:00,32.06,32.32,32.06,32.27,76200.0,27.2672,27.4883,27.2672,27.4458,76200.0
2013-06-27 09:40:00,32.29,32.39,32.28,32.38,42800.0,27.4628,27.5479,27.4543,27.5394,42800.0
2013-06-27 09:50:00,32.38,32.42,32.33,32.35,72400.0,27.5394,27.5734,27.4969,27.5139,72400.0
2013-06-27 10:00:00,32.37,32.39,32.26,32.29,31600.0,27.5309,27.5479,27.4373,27.4628,31600.0
2013-06-27 10:10:00,32.3,32.35,32.27,32.31,45800.0,27.4713,27.5139,27.4458,27.4798,45800.0
2013-06-27 10:20:00,32.32,32.38,32.31,32.37,56200.0,27.4883,27.5394,27.4798,27.5309,56200.0
2013-06-27 10:30:00,32.37,32.45,32.35,32.37,53200.0,27.5309,27.5989,27.5139,27.5309,53200.0
2013-06-27 10:40:00,32.37,32.37,32.29,32.29,34600.0,27.5309,27.5309,27.4628,27.4628,34600.0
2013-06-27 10:50:00,32.3,32.32,32.29,32.31,35200.0,27.4713,27.4883,27.4628,27.4798,35200.0
2013-06-27 11:00:00,32.32,32.39,32.32,32.37,58800.0,27.4883,27.5479,27.4883,27.5309,58800.0
2013-06-27 11:10:00,32.38,32.46,32.33,32.41,46600.0,27.5394,27.6074,27.4969,27.5649,46600.0
2013-06-27 11:20:00,32.41,32.42,32.37,32.38,32200.0,27.5649,27.5734,27.5309,27.5394,32200.0
2013-06-27 11:30:00,32.38,32.44,32.37,32.42,28600.0,27.5394,27.5904,27.5309,27.5734,28600.0
2013-06-27 11:40:00,32.42,32.43,32.35,32.35,23600.0,27.5734,27.5819,27.5139,27.5139,23600.0
2013-06-27 11:50:00,32.35,32.4,32.35,32.38,35800.0,27.5139,27.5564,27.5139,27.5394,35800.0
2013-06-27 12:00:00,32.38,32.38,32.3,32.33,40400.0,27.5394,27.5394,27.4713,27.4969,40400.0
2013-06-27 12:10:00,32.33,32.39,32.31,32.38,17000.0,27.4969,27.5479,27.4798,27.5394,17000.0
2013-06-27 12:20:00,32.38,32.38,32.32,32.35,12200.0,27.5394,27.5394,27.4883,27.5139,12200.0
2013-06-27 12:30:00,32.35,32.4,32.34,32.39,10200.0,27.5139,27.5564,27.5054,27.5479,10200.0
2013-06-27 12:40:00,32.38,32.42,32.37,32.37,14000.0,27.5394,27.5734,27.5309,27.5309,14000.0
2013-06-27 12:50:00,32.36,32.38,32.34,32.37,17400.0,27.5224,27.5394,27.5054,27.5309,17400.0
2013-06-27 13:00:00,32.36,32.42,32.35,32.41,19600.0,27.5224,27.5734,27.5139,27.5649,19600.0
2013-06-27 13:10:00,32.42,32.45,32.42,32.43,14800.0,27.5734,27.5989,27.5734,27.5819,14800.0
2013-06-27 13:20:00,32.43,32.45,32.4,32.44,17600.0,27.5819,27.5989,27.5564,27.5904,17600.0
2013-06-27 13:30:00,32.45,32.49,32.43,32.48,22600.0,27.5989,27.6329,27.5819,27.6244,22600.0
2013-06-27 13:40:00,32.48,32.51,32.48,32.51,80400.0,27.6244,27.6499,27.6244,27.6499,80400.0
2013-06-27 13:50:00,32.51,32.52,32.48,32.48,30400.0,27.6499,27.6585,27.6244,27.6244,30400.0
2013-06-27 14:00:00,32.47,32.48,32.42,32.43,50400.0,27.6159,27.6244,27.5734,27.5819,50400.0
2013-06-27 14:10:00,32.44,32.49,32.41,32.48,26200.0,27.5904,27.6329,27.5649,27.6244,26200.0
2013-06-27 14:20:00,32.49,32.49,32.44,32.48,22800.0,27.6329,27.6329,27.5904,27.6244,22800.0
2013-06-27 14:30:00,32.48,32.5,32.46,32.47,39000.0,27.6244,27.6414,27.6074,27.6159,39000.0
2013-06-27 14:40:00,32.47,32.49,32.44,32.46,70000.0,27.6159,27.6329,27.5904,27.6074,70000.0
2013-06-27 14:50:00,32.47,32.48,32.43,32.45,43800.0,27.6159,27.6244,27.5819,27.5989,43800.0
2013-06-27 15:00:00,32.46,32.48,32.44,32.46,51400.0,27.6074,27.6244,27.5904,27.6074,51400.0
2013-06-27 15:10:00,32.46,32.59,32.46,32.58,80200.0,27.6074,27.718,27.6074,27.7095,80200.0
2013-06-27 15:20:00,32.58,32.62,32.56,32.62,53200.0,27.7095,27.7435,27.6925,27.7435,53200.0
2013-06-27 15:30:00,32.62,32.62,32.5,32.52,75600.0,27.7435,27.7435,27.6414,27.6585,75600.0
2013-06-27 15:40:00,32.52,32.52,32.48,32.49,94200.0,27.6585,27.6585,27.6244,27.6329,94200.0
2013-06-27 15:50:00,32.49,32.49,32.39,32.41,412600.0,27.6329,27.6329,27.5479,27.5649,412600.0
2013-06-28 09:30:00,32.22,32.45,32.22,32.41,61600.0,27.4033,27.5989,27.4033,27.5649,61600.0
2013-06-28 09:40:00,32.41,32.48,32.37,32.4,18000.0,27.5649,27.6244,27.5309,27.5564,18000.0
2013-06-28 09:50:00,32.36,32.47,32.33,32.4,40000.0,27.5224,27.6159,27.4969,27.5564,40000.0
2013-06-28 10:00:00,32.39,32.5,32.35,32.5,31200.0,27.5479,27.6414,27.5139,27.6414,31200.0
2013-06-28 10:10:00,32.5,32.62,32.47,32.62,26200.0,27.6414,27.7435,27.6159,27.7435,26200.0
2013-06-28 10:20:00,32.6,32.65,32.57,32.64,42600.0,27.7265,27.769,27.701,27.7605,42600.0
2013-06-28 10:30:00,32.64,32.73,32.6,32.72,33400.0,27.7605,27.8371,27.7265,27.8286,33400.0
2013-06-28 10:40:00,32.72,32.74,32.67,32.74,77200.0,27.8286,27.8456,27.786,27.8456,77200.0
2013-06-28 10:50:00,32.72,32.78,32.72,32.76,14200.0,27.8286,27.8796,27.8286,27.8626,14200.0
2013-06-28 11:00:00,32.76,32.84,32.73,32.83,29000.0,27.8626,27.9306,27.8371,27.9221,29000.0
2013-06-28 11:10:00,32.83,32.85,32.79,32.79,39800.0,27.9221,27.9391,27.8881,27.8881,39800.0
2013-06-28 11:20:00,32.79,32.8,32.76,32.77,16000.0,27.8881,27.8966,27.8626,27.8711,16000.0
2013-06-28 11:30:00,32.77,32.78,32.71,32.76,24200.0,27.8711,27.8796,27.82,27.8626,24200.0
2013-06-28 11:40:00,32.76,32.81,32.73,32.8,56600.0,27.8626,27.9051,27.8371,27.8966,56600.0
2013-06-28 11:50:00,32.8,32.8,32.73,32.77,197600.0,27.8966,27.8966,27.8371,27.8711,197600.0
2013-06-28 12:00:00,32.77,32.77,32.68,32.69,161600.0,27.8711,27.8711,27.7945,27.803,161600.0
2013-06-28 12:10:00,32.69,32.71,32.67,32.68,15000.0,27.803,27.82,27.786,27.7945,15000.0
2013-06-28 12:20:00,32.66,32.71,32.64,32.7,15800.0,27.7775,27.82,27.7605,27.8115,15800.0
2013-06-28 12:30:00,32.7,32.7,32.63,32.69,16200.0,27.8115,27.8115,27.752,27.803,16200.0
2013-06-28 12:40:00,32.7,32.72,32.65,32.71,22800.0,27.8115,27.8286,27.769,27.82,22800.0
2013-06-28 12:50:00,32.69,32.77,32.69,32.72,109000.0,27.803,27.8711,27.803,27.8286,109000.0
2013-06-28 13:00:00,32.71,32.79,32.69,32.79,18800.0,27.82,27.8881,27.803,27.8881,18800.0
2013-06-28 13:10:00,32.79,32.87,32.77,32.85,102400.0,27.8881,27.9561,27.8711,27.9391,102400.0
2013-06-28 13:20:00,32.85,32.85,32.83,32.84,16200.0,27.9391,27.9391,27.9221,27.9306,16200.0
2013-06-28 13:30:00,32.84,32.86,32.84,32.85,18800.0,27.9306,27.9476,27.9306,27.9391,18800.0
2013-06-28 13:40:00,32.82,32.84,32.79,32.79,84200.0,27.9136,27.9306,27.8881,27.8881,84200.0
2013-06-28 13:50:00,32.79,32.81,32.79,32.79,39600.0,27.8881,27.9051,27.8881,27.8881,39600.0
2013-06-28 14:00:00,32.79,32.79,32.7,32.74,133800.0,27.8881,27.8881,27.8115,27.8456,133800.0
2013-06-28 14:10:00,32.74,32.79,32.74,32.77,17400.0,27.8456,27.8881,27.8456,27.8711,17400.0
2013-06-28 14:20:00,32.76,32.8,32.74,32.78,21800.0,27.8626,27.8966,27.8456,27.8796,21800.0
2013-06-28 14:30:00,32.77,32.78,32.73,32.73,47000.0,27.8711,27.8796,27.8371,27.8371,47000.0
2013-06-28 14:40:00,32.73,32.73,32.66,32.66,53600.0,27.8371,27.8371,27.7775,27.7775,53600.0
2013-06-28 14:50:00,32.66,32.68,32.63,32.63,110200.0,27.7775,27.7945,27.752,27.752,110200.0
2013-06-28 15:00:00,32.63,32.63,32.51,32.55,91000.0,27.752,27.752,27.6499,27.684,91000.0
2013-06-28 15:10:00,32.55,32.6,32.51,32.6,55600.0,27.684,27.7265,27.6499,27.7265,55600.0
2013-06-28 15:20:00,32.6,32.65,32.6,32.64,31600.0,27.7265,27.769,27.7265,27.7605,31600.0
2013-06-28 15:30:00,32.65,32.68,32.64,32.67,72200.0,27.769,27.7945,27.7605,27.786,72200.0
2013-06-28 15:40:00,32.67,32.67,32.51,32.52,132400.0,27.786,27.786,27.6499,27.6585,132400.0
2013-06-28 15:50:00,32.51,32.56,32.41,32.41,294000.0,27.6499,27.6925,27.5649,27.5649,294000.0
2013-07-01 09:30:00,32.65,32.8,32.58,32.77,156600.0,27.769,27.8966,27.7095,27.8711,156600.0
2013-07-01 09:40:00,32.82,32.86,32.7,32.77,46800.0,27.9136,27.9476,27.8115,27.8711,46800.0
2013-07-01 09:50:00,32.82,32.88,32.8,32.87,46400.0,27.9136,27.9646,27.8966,27.9561,46400.0
2013-07-01 10:00:00,32.87,32.97,32.86,32.9,49000.0,27.9561,28.0412,27.9476,27.9816,49000.0
2013-07-01 10:10:00,32.9,32.95,32.88,32.93,59200.0,27.9816,28.0242,27.9646,28.0072,59200.0
2013-07-01 10:20:00,32.94,32.95,32.84,32.85,35400.0,28.0157,28.0242,27.9306,27.9391,35400.0
2013-07-01 10:30:00,32.85,32.87,32.81,32.82,33600.0,27.9391,27.9561,27.9051,27.9136,33600.0
2013-07-01 10:40:00,32.83,32.83,32.73,32.77,46800.0,27.9221,27.9221,27.8371,27.8711,46800.0
2013-07-01 10:50:00,32.77,32.81,32.75,32.78,40400.0,27.8711,27.9051,27.8541,27.8796,40400.0
2013-07-01 11:00:00,32.76,32.83,32.73,32.83,46400.0,27.8626,27.9221,27.8371,27.9221,46400.0
2013-07-01 11:10:00,32.84,32.87,32.83,32.86,23800.0,27.9306,27.9561,27.9221,27.9476,23800.0
2013-07-01 11:20:00,32.87,32.89,32.83,32.83,40600.0,27.9561,27.9731,27.9221,27.9221,40600.0
2013-07-01 11:30:00,32.83,32.87,32.82,32.84,27800.0,27.9221,27.9561,27.9136,27.9306,27800.0
2013-07-01 11:40:00,32.85,32.9,32.8,32.89,50000.0,27.9391,27.9816,27.8966,27.9731,50000.0
2013-07-01 11:50:00,32.89,32.93,32.88,32.92,20000.0,27.9731,28.0072,27.9646,27.9987,20000.0
2013-07-01 12:00:00,32.92,32.93,32.83,32.84,27800.0,27.9987,28.0072,27.9221,27.9306,27800.0
2013-07-01 12:10:00,32.85,32.87,32.83,32.83,37800.0,27.9391,27.9561,27.9221,27.9221,37800.0
2013-07-01 12:20:00,32.81,32.81,32.73,32.76,29200.0,27.9051,27.9051,27.8371,27.8626,29200.0
2013-07-01 12:30:00,32.75,32.76,32.71,32.72,28200.0,27.8541,27.8626,27.82,27.8286,28200.0
2013-07-01 12:40:00,32.73,32.77,32.72,32.77,31600.0,27.8371,27.8711,27.8286,27.8711,31600.0
2013-07-01 12:50:00,32.76,32.76,32.65,32.65,66800.0,27.8626,27.8626,27.769,27.769,66800.0
2013-07-01 13:00:00,32.65,32.65,32.62,32.62,83200.0,27.769,27.769,27.7435,27.7435,83200.0
2013-07-01 13:10:00,32.63,32.69,32.62,32.66,93800.0,27.752,27.803,27.7435,27.7775,93800.0
2013-07-01 13:20:00,32.66,32.67,32.61,32.65,31600.0,27.7775,27.786,27.735,27.769,31600.0
2013-07-01 13:30:00,32.65,32.66,32.63,32.63,37600.0,27.769,27.7775,27.752,27.752,37600.0
2013-07-01 13:40:00,32.63,32.66,32.63,32.66,110600.0,27.752,27.7775,27.752,27.7775,110600.0
2013-07-01 13:50:00,32.65,32.7,32.63,32.68,56800.0,27.769,27.8115,27.752,27.7945,56800.0
2013-07-01 14:00:00,32.68,32.78,32.67,32.77,53200.0,27.7945,27.8796,27.786,27.8711,53200.0
2013-07-01 14:10:00,32.76,32.76,32.65,32.67,37200.0,27.8626,27.8626,27.769,27.786,37200.0
2013-07-01 14:20:00,32.67,32.73,32.67,32.73,50200.0,27.786,27.8371,27.786,27.8371,50200.0
2013-07-01 14:30:00,32.73,32.74,32.69,32.72,43200.0,27.8371,27.8456,27.803,27.8286,43200.0
2013-07-01 14:40:00,32.71,32.76,32.71,32.72,56800.0,27.82,27.8626,27.82,27.8286,56800.0
2013-07-01 14:50:00,32.72,32.74,32.72,32.74,53400.0,27.8286,27.8456,27.8286,27.8456,53400.0
2013-07-01 15:00:00,32.74,32.77,32.73,32.76,66800.0,27.8456,27.8711,27.8371,27.8626,66800.0
2013-07-01 15:10:00,32.75,32.79,32.74,32.75,75200.0,27.8541,27.8881,27.8456,27.8541,75200.0
2013-07-01 15:20:00,32.75,32.76,32.74,32.75,107600.0,27.8541,27.8626,27.8456,27.8541,107600.0
2013-07-01 15:30:00,32.75,32.76,32.69,32.7,127200.0,27.8541,27.8626,27.803,27.8115,127200.0
2013-07-01 15:40:00,32.71,32.71,32.66,32.71,154400.0,27.82,27.82,27.7775,27.82,154400.0
2013-07-01 15:50:00,32.7,32.72,32.68,32.7,320400.0,27.8115,27.8286,27.7945,27.8115,320400.0
2013-07-02 09:30:00,32.75,32.94,32.66,32.94,55800.0,27.8541,28.0157,27.7775,28.0157,55800.0
2013-07-02 09:40:00,32.92,32.94,32.85,32.93,30800.0,27.9987,28.0157,27.9391,28.0072,30800.0
2013-07-02 09:50:00,32.92,32.93,32.79,32.79,38800.0,27.9987,28.0072,27.8881,27.8881,38800.0
2013-07-02 10:00:00,32.78,32.91,32.75,32.88,52000.0,27.8796,27.9901,27.8541,27.9646,52000.0
2013-07-02 10:10:00,32.88,32.92,32.85,32.88,30600.0,27.9646,27.9987,27.9391,27.9646,30600.0
2013-07-02 10:20:00,32.88,32.96,32.88,32.94,25600.0,27.9646,28.0327,27.9646,28.0157,25600.0
2013-07-02 10:30:00,32.93,32.93,32.87,32.93,24800.0,28.0072,28.0072,27.9561,28.0072,24800.0
2013-07-02 10:40:00,32.93,32.97,32.92,32.94,30200.0,28.0072,28.0412,27.9987,28.0157,30200.0
2013-07-02 10:50:00,32.94,32.97,32.94,32.95,18600.0,28.0157,28.0412,28.0157,28.0242,18600.0
2013-07-02 11:00:00,32.96,32.97,32.88,32.9,42600.0,28.0327,28.0412,27.9646,27.9816,42600.0
2013-07-02 11:10:00,32.89,32.91,32.84,32.9,30000.0,27.9731,27.9901,27.9306,27.9816,30000.0
2013-07-02 11:20:00,32.91,32.91,32.84,32.85,40200.0,27.9901,27.9901,27.9306,27.9391,40200.0
2013-07-02 11:30:00,32.84,32.85,32.81,32.84,33000.0,27.9306,27.9391,27.9051,27.9306,33000.0
2013-07-02 11:40:00,32.84,32.87,32.82,32.85,20800.0,27.9306,27.9561,27.9136,27.9391,20800.0
2013-07-02 11:50:00,32.84,32.88,32.83,32.88,24200.0,27.9306,27.9646,27.9221,27.9646,24200.0
2013-07-02 12:00:00,32.88,32.95,32.88,32.92,18800.0,27.9646,28.0242,27.9646,27.9987,18800.0
2013-07-02 12:10:00,32.92,32.93,32.87,32.93,15000.0,27.9987,28.0072,27.9561,28.0072,15000.0
2013-07-02 12:20:00,32.93,32.93,32.85,32.9,25400.0,28.0072,28.0072,27.9391,27.9816,25400.0
2013-07-02 12:30:00,32.88,32.92,32.84,32.85,20200.0,27.9646,27.9987,27.9306,27.9391,20200.0
2013-07-02 12:40:00,32.85,32.85,32.77,32.81,19800.0,27.9391,27.9391,27.8711,27.9051,19800.0
2013-07-02 12:50:00,32.81,32.88,32.81,32.88,13200.0,27.9051,27.9646,27.9051,27.9646,13200.0
2013-07-02 13:00:00,32.88,32.89,32.86,32.87,14600.0,27.9646,27.9731,27.9476,27.9561,14600.0
2013-07-02 13:10:00,32.87,32.88,32.82,32.85,17200.0,27.9561,27.9646,27.9136,27.9391,17200.0
2013-07-02 13:20:00,32.85,32.85,32.79,32.79,10600.0,27.9391,27.9391,27.8881,27.8881,10600.0
2013-07-02 13:30:00,32.79,32.82,32.75,32.76,37200.0,27.8881,27.9136,27.8541,27.8626,37200.0
2013-07-02 13:40:00,32.77,32.79,32.74,32.78,43600.0,27.8711,27.8881,27.8456,27.8796,43600.0
2013-07-02 13:50:00,32.77,32.82,32.77,32.8,15200.0,27.8711,27.9136,27.8711,27.8966,15200.0
2013-07-02 14:00:00,32.8,32.82,32.77,32.77,23400.0,27.8966,27.9136,27.8711,27.8711,23400.0
2013-07-02 14:10:00,32.77,32.77,32.7,32.71,43600.0,27.8711,27.8711,27.8115,27.82,43600.0
2013-07-02 14:20:00,32.71,32.71,32.63,32.66,25000.0,27.82,27.82,27.752,27.7775,25000.0
2013-07-02 14:30:00,32.66,32.69,32.6,32.6,22400.0,27.7775,27.803,27.7265,27.7265,22400.0
2013-07-02 14:40:00,32.6,32.62,32.57,32.59,22400.0,27.7265,27.7435,27.701,27.718,22400.0
2013-07-02 14:50:00,32.6,32.68,32.59,32.65,35800.0,27.7265,27.7945,27.718,27.769,35800.0
2013-07-02 15:00:00,32.63,32.69,32.63,32.67,24200.0,27.752,27.803,27.752,27.786,24200.0
2013-07-02 15:10:00,32.66,32.74,32.66,32.73,34800.0,27.7775,27.8456,27.7775,27.8371,34800.0
2013-07-02 15:20:00,32.72,32.73,32.66,32.71,29800.0,27.8286,27.8371,27.7775,27.82,29800.0
2013-07-02 15:30:00,32.69,32.7,32.63,32.65,94400.0,27.803,27.8115,27.752,27.769,94400.0
2013-07-02 15:40:00,32.65,32.66,32.6,32.63,123800.0,27.769,27.7775,27.7265,27.752,123800.0
2013-07-02 15:50:00,32.62,32.74,32.62,32.71,170400.0,27.7435,27.8456,27.7435,27.82,170400.0
2013-07-03 09:30:00,32.38,32.62,32.32,32.61,77600.0,27.5394,27.7435,27.4883,27.735,77600.0
2013-07-03 09:40:00,32.6,32.68,32.6,32.67,36800.0,27.7265,27.7945,27.7265,27.786,36800.0
2013-07-03 09:50:00,32.68,32.76,32.59,32.6,38200.0,27.7945,27.8626,27.718,27.7265,38200.0
2013-07-03 10:00:00,32.59,32.63,32.48,32.54,32400.0,27.718,27.752,27.6244,27.6755,32400.0
2013-07-03 10:10:00,32.53,32.57,32.45,32.55,32800.0,27.667,27.701,27.5989,27.684,32800.0
2013-07-03 10:20:00,32.55,32.58,32.51,32.56,34800.0,27.684,27.7095,27.6499,27.6925,34800.0
2013-07-03 10:30:00,32.56,32.58,32.52,32.52,11800.0,27.6925,27.7095,27.6585,27.6585,11800.0
2013-07-03 10:40:00,32.52,32.54,32.5,32.52,14000.0,27.6585,27.6755,27.6414,27.6585,14000.0
2013-07-03 10:50:00,32.52,32.56,32.45,32.45,18600.0,27.6585,27.6925,27.5989,27.5989,18600.0
2013-07-03 11:00:00,32.46,32.51,32.39,32.39,36400.0,27.6074,27.6499,27.5479,27.5479,36400.0
2013-07-03 11:10:00,32.39,32.58,32.39,32.58,27000.0,27.5479,27.7095,27.5479,27.7095,27000.0
2013-07-03 11:20:00,32.59,32.62,32.57,32.62,20800.0,27.718,27.7435,27.701,27.7435,20800.0
2013-07-03 11:30:00,32.62,32.62,32.52,32.54,19800.0,27.7435,27.7435,27.6585,27.6755,19800.0
2013-07-03 11:40:00,32.54,32.58,32.49,32.58,33200.0,27.6755,27.7095,27.6329,27.7095,33200.0
2013-07-03 11:50:00,32.58,32.73,32.58,32.73,34000.0,27.7095,27.8371,27.7095,27.8371,34000.0
2013-07-03 12:00:00,32.74,32.74,32.71,32.74,28400.0,27.8456,27.8456,27.82,27.8456,28400.0
2013-07-03 12:10:00,32.74,32.75,32.69,32.74,33600.0,27.8456,27.8541,27.803,27.8456,33600.0
2013-07-03 12:20:00,32.76,32.8,32.68,32.68,33800.0,27.8626,27.8966,27.7945,27.7945,33800.0
2013-07-03 12:30:00,32.68,32.68,32.61,32.68,41800.0,27.7945,27.7945,27.735,27.7945,41800.0
2013-07-03 12:40:00,32.68,32.7,32.63,32.63,34800.0,27.7945,27.8115,27.752,27.752,34800.0
2013-07-03 12:50:00,32.63,32.72,32.63,32.71,112400.0,27.752,27.8286,27.752,27.82,112400.0
2013-07-05 09:30:00,32.99,33.0,32.82,32.85,57400.0,28.0582,28.0667,27.9136,27.9391,57400.0
2013-07-05 09:40:00,32.81,33.0,32.8,33.0,17600.0,27.9051,28.0667,27.8966,28.0667,17600.0
2013-07-05 09:50:00,33.0,33.0,32.78,32.79,9200.0,28.0667,28.0667,27.8796,27.8881,9200.0
2013-07-05 10:00:00,32.78,32.78,32.68,32.73,25200.0,27.8796,27.8796,27.7945,27.8371,25200.0
2013-07-05 10:10:00,32.71,32.72,32.57,32.62,27000.0,27.82,27.8286,27.701,27.7435,27000.0
2013-07-05 10:20:00,32.64,32.64,32.54,32.64,23200.0,27.7605,27.7605,27.6755,27.7605,23200.0
2013-07-05 10:30:00,32.64,32.78,32.6,32.72,74000.0,27.7605,27.8796,27.7265,27.8286,74000.0
2013-07-05 10:40:00,32.74,32.84,32.74,32.8,41400.0,27.8456,27.9306,27.8456,27.8966,41400.0
2013-07-05 10:50:00,32.78,32.89,32.77,32.85,15400.0,27.8796,27.9731,27.8711,27.9391,15400.0
2013-07-05 11:00:00,32.85,32.87,32.82,32.87,69600.0,27.9391,27.9561,27.9136,27.9561,69600.0
2013-07-05 11:10:00,32.87,32.91,32.85,32.9,10400.0,27.9561,27.9901,27.9391,27.9816,10400.0
2013-07-05 11:20:00,32.92,32.96,32.86,32.86,12000.0,27.9987,28.0327,27.9476,27.9476,12000.0
2013-07-05 11:30:00,32.85,32.87,32.79,32.87,17000.0,27.9391,27.9561,27.8881,27.9561,17000.0
2013-07-05 11:40:00,32.86,32.88,32.85,32.88,13400.0,27.9476,27.9646,27.9391,27.9646,13400.0
2013-07-05 11:50:00,32.89,32.99,32.87,32.99,22400.0,27.9731,28.0582,27.9561,28.0582,22400.0
2013-07-05 12:00:00,32.99,33.05,32.98,33.02,31800.0,28.0582,28.1092,28.0497,28.0837,31800.0
2013-07-05 12:10:00,33.02,33.08,32.99,33.01,32800.0,28.0837,28.1347,28.0582,28.0752,32800.0
2013-07-05 12:20:00,33.01,33.03,33.0,33.03,15200.0,28.0752,28.0922,28.0667,28.0922,15200.0
2013-07-05 12:30:00,33.03,33.05,33.02,33.04,25400.0,28.0922,28.1092,28.0837,28.1007,25400.0
2013-07-05 12:40:00,33.02,33.03,32.99,33.01,10200.0,28.0837,28.0922,28.0582,28.0752,10200.0
2013-07-05 12:50:00,33.01,33.08,33.0,33.08,22000.0,28.0752,28.1347,28.0667,28.1347,22000.0
2013-07-05 13:00:00,33.08,33.09,33.06,33.09,8800.0,28.1347,28.1432,28.1177,28.1432,8800.0
2013-07-05 13:10:00,33.1,33.13,33.09,33.12,27000.0,28.1517,28.1773,28.1432,28.1688,27000.0
2013-07-05 13:20:00,33.13,33.15,33.11,33.13,12000.0,28.1773,28.1943,28.1602,28.1773,12000.0
2013-07-05 13:30:00,33.13,33.14,33.12,33.13,20000.0,28.1773,28.1858,28.1688,28.1773,20000.0
2013-07-05 13:40:00,33.13,33.13,33.08,33.08,9600.0,28.1773,28.1773,28.1347,28.1347,9600.0
2013-07-05 13:50:00,33.07,33.14,33.07,33.13,19200.0,28.1262,28.1858,28.1262,28.1773,19200.0
2013-07-05 14:00:00,33.13,33.19,33.13,33.18,19600.0,28.1773,28.2283,28.1773,28.2198,19600.0
2013-07-05 14:10:00,33.19,33.22,33.18,33.2,23600.0,28.2283,28.2538,28.2198,28.2368,23600.0
2013-07-05 14:20:00,33.2,33.27,33.2,33.26,40600.0,28.2368,28.2963,28.2368,28.2878,40600.0
2013-07-05 14:30:00,33.26,33.28,33.24,33.26,34800.0,28.2878,28.3048,28.2708,28.2878,34800.0
2013-07-05 14:40:00,33.26,33.26,33.22,33.24,38800.0,28.2878,28.2878,28.2538,28.2708,38800.0
2013-07-05 14:50:00,33.24,33.25,33.18,33.18,31400.0,28.2708,28.2793,28.2198,28.2198,31400.0
2013-07-05 15:00:00,33.19,33.19,33.12,33.13,100000.0,28.2283,28.2283,28.1688,28.1773,100000.0
2013-07-05 15:10:00,33.12,33.13,33.05,33.05,62000.0,28.1688,28.1773,28.1092,28.1092,62000.0
2013-07-05 15:20:00,33.04,33.05,33.0,33.02,70200.0,28.1007,28.1092,28.0667,28.0837,70200.0
2013-07-05 15:30:00,33.03,33.08,33.03,33.06,75000.0,28.0922,28.1347,28.0922,28.1177,75000.0
2013-07-05 15:40:00,33.06,33.06,32.99,33.0,81000.0,28.1177,28.1177,28.0582,28.0667,81000.0
2013-07-05 15:50:00,33.0,33.07,33.0,33.06,119000.0,28.0667,28.1262,28.0667,28.1177,119000.0
2013-07-08 09:30:00,33.26,33.35,33.24,33.32,67000.0,28.2878,28.3644,28.2708,28.3389,67000.0
2013-07-08 09:40:00,33.32,33.35,33.26,33.35,43000.0,28.3389,28.3644,28.2878,28.3644,43000.0
2013-07-08 09:50:00,33.36,33.59,33.35,33.49,127600.0,28.3729,28.5685,28.3644,28.4834,127600.0
2013-07-08 10:00:00,33.51,33.56,33.45,33.48,43000.0,28.5005,28.543,28.4494,28.4749,43000.0
2013-07-08 10:10:00,33.48,33.53,33.47,33.53,22200.0,28.4749,28.5175,28.4664,28.5175,22200.0
2013-07-08 10:20:00,33.54,33.56,33.47,33.48,43000.0,28.526,28.543,28.4664,28.4749,43000.0
2013-07-08 10:30:00,33.47,33.52,33.46,33.49,42600.0,28.4664,28.509,28.4579,28.4834,42600.0
2013-07-08 10:40:00,33.47,33.5,33.42,33.45,60400.0,28.4664,28.4919,28.4239,28.4494,60400.0
2013-07-08 10:50:00,33.45,33.45,33.41,33.43,33800.0,28.4494,28.4494,28.4154,28.4324,33800.0
2013-07-08 11:00:00,33.42,33.44,33.39,33.44,96800.0,28.4239,28.4409,28.3984,28.4409,96800.0
2013-07-08 11:10:00,33.45,33.45,33.38,33.4,86600.0,28.4494,28.4494,28.3899,28.4069,86600.0
2013-07-08 11:20:00,33.4,33.41,33.37,33.4,30000.0,28.4069,28.4154,28.3814,28.4069,30000.0
2013-07-08 11:30:00,33.41,33.45,33.38,33.45,52400.0,28.4154,28.4494,28.3899,28.4494,52400.0
2013-07-08 11:40:00,33.45,33.5,33.44,33.48,21800.0,28.4494,28.4919,28.4409,28.4749,21800.0
2013-07-08 11:50:00,33.48,33.48,33.35,33.35,24400.0,28.4749,28.4749,28.3644,28.3644,24400.0
2013-07-08 12:00:00,33.35,33.39,33.35,33.36,30400.0,28.3644,28.3984,28.3644,28.3729,30400.0
2013-07-08 12:10:00,33.38,33.38,33.35,33.37,30000.0,28.3899,28.3899,28.3644,28.3814,30000.0
2013-07-08 12:20:00,33.38,33.38,33.3,33.31,21800.0,28.3899,28.3899,28.3218,28.3304,21800.0
2013-07-08 12:30:00,33.32,33.39,33.3,33.38,33600.0,28.3389,28.3984,28.3218,28.3899,33600.0
2013-07-08 12:40:00,33.38,33.38,33.24,33.24,31600.0,28.3899,28.3899,28.2708,28.2708,31600.0
2013-07-08 12:50:00,33.25,33.25,33.17,33.17,47400.0,28.2793,28.2793,28.2113,28.2113,47400.0
2013-07-08 13:00:00,33.17,33.26,33.17,33.21,57400.0,28.2113,28.2878,28.2113,28.2453,57400.0
2013-07-08 13:10:00,33.21,33.21,33.09,33.11,91600.0,28.2453,28.2453,28.1432,28.1602,91600.0
2013-07-08 13:20:00,33.11,33.11,33.06,33.08,51600.0,28.1602,28.1602,28.1177,28.1347,51600.0
2013-07-08 13:30:00,33.08,33.17,33.08,33.17,43600.0,28.1347,28.2113,28.1347,28.2113,43600.0
2013-07-08 13:40:00,33.16,33.25,33.16,33.24,34200.0,28.2028,28.2793,28.2028,28.2708,34200.0
2013-07-08 13:50:00,33.24,33.24,33.18,33.18,37600.0,28.2708,28.2708,28.2198,28.2198,37600.0
2013-07-08 14:00:00,33.19,33.23,33.18,33.2,34200.0,28.2283,28.2623,28.2198,28.2368,34200.0
2013-07-08 14:10:00,33.2,33.22,33.17,33.2,60600.0,28.2368,28.2538,28.2113,28.2368,60600.0
2013-07-08 14:20:00,33.19,33.26,33.18,33.23,36200.0,28.2283,28.2878,28.2198,28.2623,36200.0
2013-07-08 14:30:00,33.24,33.25,33.22,33.23,38800.0,28.2708,28.2793,28.2538,28.2623,38800.0
2013-07-08 14:40:00,33.23,33.24,33.21,33.24,40600.0,28.2623,28.2708,28.2453,28.2708,40600.0
2013-07-08 14:50:00,33.24,33.3,33.24,33.24,43200.0,28.2708,28.3218,28.2708,28.2708,43200.0
2013-07-08 15:00:00,33.24,33.26,33.23,33.24,45800.0,28.2708,28.2878,28.2623,28.2708,45800.0
2013-07-08 15:10:00,33.24,33.27,33.24,33.26,52000.0,28.2708,28.2963,28.2708,28.2878,52000.0
2013-07-08 15:20:00,33.26,33.26,33.2,33.21,46400.0,28.2878,28.2878,28.2368,28.2453,46400.0
2013-07-08 15:30:00,33.21,33.26,33.2,33.2,48600.0,28.2453,28.2878,28.2368,28.2368,48600.0
2013-07-08 15:40:00,33.21,33.24,33.2,33.24,57400.0,28.2453,28.2708,28.2368,28.2708,57400.0
2013-07-08 15:50:00,33.24,33.27,33.21,33.25,373600.0,28.2708,28.2963,28.2453,28.2793,373600.0
2013-07-09 09:30:00,33.47,33.65,33.45,33.64,94400.0,28.4664,28.6195,28.4494,28.611,94400.0
2013-07-09 09:40:00,33.65,33.68,33.6,33.63,74600.0,28.6195,28.645,28.577,28.6025,74600.0
2013-07-09 09:50:00,33.63,33.66,33.56,33.56,61400.0,28.6025,28.628,28.543,28.543,61400.0
2013-07-09 10:00:00,33.57,33.58,33.46,33.51,57200.0,28.5515,28.56,28.4579,28.5005,57200.0
2013-07-09 10:10:00,33.51,33.56,33.5,33.52,42600.0,28.5005,28.543,28.4919,28.509,42600.0
2013-07-09 10:20:00,33.51,33.52,33.4,33.4,67200.0,28.5005,28.509,28.4069,28.4069,67200.0
2013-07-09 10:30:00,33.39,33.48,33.35,33.35,91200.0,28.3984,28.4749,28.3644,28.3644,91200.0
2013-07-09 10:40:00,33.35,33.42,33.33,33.42,40800.0,28.3644,28.4239,28.3474,28.4239,40800.0
2013-07-09 10:50:00,33.43,33.45,33.3,33.35,54800.0,28.4324,28.4494,28.3218,28.3644,54800.0
2013-07-09 11:00:00,33.34,33.36,33.3,33.36,38200.0,28.3559,28.3729,28.3218,28.3729,38200.0
2013-07-09 11:10:00,33.37,33.37,33.33,33.35,38200.0,28.3814,28.3814,28.3474,28.3644,38200.0
2013-07-09 11:20:00,33.35,33.35,33.33,33.35,34200.0,28.3644,28.3644,28.3474,28.3644,34200.0
2013-07-09 11:30:00,33.35,33.39,33.34,33.38,60800.0,28.3644,28.3984,28.3559,28.3899,60800.0
2013-07-09 11:40:00,33.39,33.42,33.38,33.41,22000.0,28.3984,28.4239,28.3899,28.4154,22000.0
2013-07-09 11:50:00,33.41,33.41,33.37,33.37,35400.0,28.4154,28.4154,28.3814,28.3814,35400.0
2013-07-09 12:00:00,33.37,33.4,33.36,33.38,19400.0,28.3814,28.4069,28.3729,28.3899,19400.0
2013-07-09 12:10:00,33.38,33.38,33.27,33.28,31000.0,28.3899,28.3899,28.2963,28.3048,31000.0
2013-07-09 12:20:00,33.27,33.34,33.27,33.33,55400.0,28.2963,28.3559,28.2963,28.3474,55400.0
2013-07-09 12:30:00,33.33,33.35,33.32,33.34,57000.0,28.3474,28.3644,28.3389,28.3559,57000.0
2013-07-09 12:40:00,33.34,33.35,33.34,33.35,27400.0,28.3559,28.3644,28.3559,28.3644,27400.0
2013-07-09 12:50:00,33.37,33.38,33.35,33.38,45400.0,28.3814,28.3899,28.3644,28.3899,45400.0
2013-07-09 13:00:00,33.38,33.42,33.38,33.4,21000.0,28.3899,28.4239,28.3899,28.4069,21000.0
2013-07-09 13:10:00,33.4,33.4,33.36,33.37,46000.0,28.4069,28.4069,28.3729,28.3814,46000.0
2013-07-09 13:20:00,33.37,33.37,33.34,33.35,89000.0,28.3814,28.3814,28.3559,28.3644,89000.0
2013-07-09 13:30:00,33.35,33.38,33.34,33.38,43000.0,28.3644,28.3899,28.3559,28.3899,43000.0
2013-07-09 13:40:00,33.38,33.4,33.34,33.38,37400.0,28.3899,28.4069,28.3559,28.3899,37400.0
2013-07-09 13:50:00,33.38,33.38,33.35,33.35,59800.0,28.3899,28.3899,28.3644,28.3644,59800.0
2013-07-09 14:00:00,33.35,33.36,33.34,33.34,53800.0,28.3644,28.3729,28.3559,28.3559,53800.0
2013-07-09 14:10:00,33.34,33.34,33.28,33.28,69200.0,28.3559,28.3559,28.3048,28.3048,69200.0
2013-07-09 14:20:00,33.28,33.29,33.27,33.29,54800.0,28.3048,28.3133,28.2963,28.3133,54800.0
2013-07-09 14:30:00,33.29,33.3,33.28,33.29,44200.0,28.3133,28.3218,28.3048,28.3133,44200.0
2013-07-09 14:40:00,33.28,33.3,33.28,33.3,39000.0,28.3048,28.3218,28.3048,28.3218,39000.0
2013-07-09 14:50:00,33.3,33.3,33.26,33.27,57000.0,28.3218,28.3218,28.2878,28.2963,57000.0
2013-07-09 15:00:00,33.27,33.32,33.27,33.32,61800.0,28.2963,28.3389,28.2963,28.3389,61800.0
2013-07-09 15:10:00,33.32,33.42,33.32,33.41,86600.0,28.3389,28.4239,28.3389,28.4154,86600.0
2013-07-09 15:20:00,33.41,33.41,33.32,33.32,84200.0,28.4154,28.4154,28.3389,28.3389,84200.0
2013-07-09 15:30:00,33.33,33.35,33.31,33.34,93400.0,28.3474,28.3644,28.3304,28.3559,93400.0
2013-07-09 15:40:00,33.34,33.35,33.27,33.27,115200.0,28.3559,28.3644,28.2963,28.2963,115200.0
2013-07-09 15:50:00,33.27,33.27,33.22,33.25,373200.0,28.2963,28.2963,28.2538,28.2793,373200.0
2013-07-10 09:30:00,33.07,33.27,33.07,33.2,83800.0,28.1262,28.2963,28.1262,28.2368,83800.0
2013-07-10 09:40:00,33.2,33.42,33.2,33.39,32200.0,28.2368,28.4239,28.2368,28.3984,32200.0
2013-07-10 09:50:00,33.38,33.4,33.3,33.31,55400.0,28.3899,28.4069,28.3218,28.3304,55400.0
2013-07-10 10:00:00,33.32,33.39,33.32,33.36,35600.0,28.3389,28.3984,28.3389,28.3729,35600.0
2013-07-10 10:10:00,33.37,33.41,33.31,33.31,43200.0,28.3814,28.4154,28.3304,28.3304,43200.0
2013-07-10 10:20:00,33.3,33.33,33.1,33.2,178600.0,28.3218,28.3474,28.1517,28.2368,178600.0
2013-07-10 10:30:00,33.2,33.27,33.2,33.27,36400.0,28.2368,28.2963,28.2368,28.2963,36400.0
2013-07-10 10:40:00,33.27,33.32,33.22,33.22,36000.0,28.2963,28.3389,28.2538,28.2538,36000.0
2013-07-10 10:50:00,33.22,33.25,33.19,33.2,20200.0,28.2538,28.2793,28.2283,28.2368,20200.0
2013-07-10 11:00:00,33.2,33.28,33.2,33.26,38800.0,28.2368,28.3048,28.2368,28.2878,38800.0
2013-07-10 11:10:00,33.24,33.29,33.24,33.27,24200.0,28.2708,28.3133,28.2708,28.2963,24200.0
2013-07-10 11:20:00,33.27,33.32,33.25,33.27,33200.0,28.2963,28.3389,28.2793,28.2963,33200.0
2013-07-10 11:30:00,33.27,33.35,33.27,33.35,25000.0,28.2963,28.3644,28.2963,28.3644,25000.0
2013-07-10 11:40:00,33.35,33.38,33.34,33.35,35000.0,28.3644,28.3899,28.3559,28.3644,35000.0
2013-07-10 11:50:00,33.35,33.38,33.34,33.36,26400.0,28.3644,28.3899,28.3559,28.3729,26400.0
2013-07-10 12:00:00,33.37,33.38,33.35,33.35,23600.0,28.3814,28.3899,28.3644,28.3644,23600.0
2013-07-10 12:10:00,33.35,33.35,33.32,33.35,25800.0,28.3644,28.3644,28.3389,28.3644,25800.0
2013-07-10 12:20:00,33.35,33.39,33.35,33.38,50800.0,28.3644,28.3984,28.3644,28.3899,50800.0
2013-07-10 12:30:00,33.39,33.42,33.38,33.42,30400.0,28.3984,28.4239,28.3899,28.4239,30400.0
2013-07-10 12:40:00,33.41,33.44,33.38,33.44,29000.0,28.4154,28.4409,28.3899,28.4409,29000.0
2013-07-10 12:50:00,33.44,33.48,33.44,33.46,89200.0,28.4409,28.4749,28.4409,28.4579,89200.0
2013-07-10 13:00:00,33.46,33.48,33.43,33.43,16400.0,28.4579,28.4749,28.4324,28.4324,16400.0
2013-07-10 13:10:00,33.43,33.44,33.41,33.44,22800.0,28.4324,28.4409,28.4154,28.4409,22800.0
2013-07-10 13:20:00,33.45,33.5,33.44,33.49,29400.0,28.4494,28.4919,28.4409,28.4834,29400.0
2013-07-10 13:30:00,33.51,33.52,33.49,33.52,46800.0,28.5005,28.509,28.4834,28.509,46800.0
2013-07-10 13:40:00,33.52,33.52,33.48,33.49,25200.0,28.509,28.509,28.4749,28.4834,25200.0
2013-07-10 13:50:00,33.49,33.49,33.46,33.47,54400.0,28.4834,28.4834,28.4579,28.4664,54400.0
2013-07-10 14:00:00,33.47,33.6,33.45,33.54,89000.0,28.4664,28.577,28.4494,28.526,89000.0
2013-07-10 14:10:00,33.54,33.58,33.48,33.52,91800.0,28.526,28.56,28.4749,28.509,91800.0
2013-07-10 14:20:00,33.52,33.53,33.45,33.46,41800.0,28.509,28.5175,28.4494,28.4579,41800.0
2013-07-10 14:30:00,33.46,33.49,33.39,33.41,36800.0,28.4579,28.4834,28.3984,28.4154,36800.0
2013-07-10 14:40:00,33.41,33.47,33.38,33.4,36200.0,28.4154,28.4664,28.3899,28.4069,36200.0
2013-07-10 14:50:00,33.4,33.45,33.39,33.44,38600.0,28.4069,28.4494,28.3984,28.4409,38600.0
2013-07-10 15:00:00,33.45,33.47,33.43,33.43,38600.0,28.4494,28.4664,28.4324,28.4324,38600.0
2013-07-10 15:10:00,33.43,33.46,33.4,33.44,78800.0,28.4324,28.4579,28.4069,28.4409,78800.0
2013-07-10 15:20:00,33.45,33.57,33.45,33.51,169600.0,28.4494,28.5515,28.4494,28.5005,169600.0
2013-07-10 15:30:00,33.5,33.51,33.49,33.5,95000.0,28.4919,28.5005,28.4834,28.4919,95000.0
2013-07-10 15:40:00,33.5,33.52,33.49,33.5,123400.0,28.4919,28.509,28.4834,28.4919,123400.0
2013-07-10 15:50:00,33.51,33.52,33.49,33.49,258400.0,28.5005,28.509,28.4834,28.4834,258400.0
2013-07-11 09:30:00,33.74,33.75,33.44,33.7,141200.0,28.6961,28.7046,28.4409,28.662,141200.0
2013-07-11 09:40:00,33.7,33.74,33.62,33.74,78400.0,28.662,28.6961,28.594,28.6961,78400.0
2013-07-11 09:50:00,33.72,33.73,33.63,33.71,62800.0,28.6791,28.6876,28.6025,28.6706,62800.0
2013-07-11 10:00:00,33.71,33.73,33.6,33.63,45800.0,28.6706,28.6876,28.577,28.6025,45800.0
2013-07-11 10:10:00,33.62,33.7,33.6,33.6,25400.0,28.594,28.662,28.577,28.577,25400.0
2013-07-11 10:20:00,33.6,33.68,33.58,33.67,27400.0,28.577,28.645,28.56,28.6365,27400.0
2013-07-11 10:30:00,33.67,33.67,33.6,33.62,20400.0,28.6365,28.6365,28.577,28.594,20400.0
2013-07-11 10:40:00,33.63,33.64,33.58,33.62,31800.0,28.6025,28.611,28.56,28.594,31800.0
2013-07-11 10:50:00,33.63,33.69,33.6,33.65,35200.0,28.6025,28.6535,28.577,28.6195,35200.0
2013-07-11 11:00:00,33.66,33.71,33.63,33.71,41800.0,28.628,28.6706,28.6025,28.6706,41800.0
2013-07-11 11:10:00,33.71,33.74,33.68,33.7,46400.0,28.6706,28.6961,28.645,28.662,46400.0
2013-07-11 11:20:00,33.7,33.7,33.65,33.69,34400.0,28.662,28.662,28.6195,28.6535,34400.0
2013-07-11 11:30:00,33.67,33.77,33.67,33.76,70600.0,28.6365,28.7216,28.6365,28.7131,70600.0
2013-07-11 11:40:00,33.76,33.76,33.65,33.65,60400.0,28.7131,28.7131,28.6195,28.6195,60400.0
2013-07-11 11:50:00,33.65,33.65,33.51,33.52,84200.0,28.6195,28.6195,28.5005,28.509,84200.0
2013-07-11 12:00:00,33.52,33.52,33.47,33.49,96200.0,28.509,28.509,28.4664,28.4834,96200.0
2013-07-11 12:10:00,33.49,33.52,33.48,33.52,106600.0,28.4834,28.509,28.4749,28.509,106600.0
2013-07-11 12:20:00,33.52,33.58,33.51,33.56,76600.0,28.509,28.56,28.5005,28.543,76600.0
2013-07-11 12:30:00,33.57,33.63,33.57,33.63,73200.0,28.5515,28.6025,28.5515,28.6025,73200.0
2013-07-11 12:40:00,33.62,33.67,33.62,33.66,19000.0,28.594,28.6365,28.594,28.628,19000.0
2013-07-11 12:50:00,33.66,33.67,33.65,33.66,13600.0,28.628,28.6365,28.6195,28.628,13600.0
2013-07-11 13:00:00,33.66,33.7,33.66,33.7,18800.0,28.628,28.662,28.628,28.662,18800.0
2013-07-11 13:10:00,33.7,33.71,33.67,33.69,18200.0,28.662,28.6706,28.6365,28.6535,18200.0
2013-07-11 13:20:00,33.69,33.7,33.63,33.66,51800.0,28.6535,28.662,28.6025,28.628,51800.0
2013-07-11 13:30:00,33.66,33.66,33.62,33.66,28600.0,28.628,28.628,28.594,28.628,28600.0
2013-07-11 13:40:00,33.65,33.69,33.64,33.68,35200.0,28.6195,28.6535,28.611,28.645,35200.0
2013-07-11 13:50:00,33.67,33.67,33.6,33.6,65200.0,28.6365,28.6365,28.577,28.577,65200.0
2013-07-11 14:00:00,33.6,33.63,33.59,33.63,27000.0,28.577,28.6025,28.5685,28.6025,27000.0
2013-07-11 14:10:00,33.62,33.63,33.62,33.62,38200.0,28.594,28.6025,28.594,28.594,38200.0
2013-07-11 14:20:00,33.63,33.71,33.63,33.69,79200.0,28.6025,28.6706,28.6025,28.6535,79200.0
2013-07-11 14:30:00,33.7,33.76,33.68,33.73,64000.0,28.662,28.7131,28.645,28.6876,64000.0
2013-07-11 14:40:00,33.72,33.74,33.69,33.71,48000.0,28.6791,28.6961,28.6535,28.6706,48000.0
2013-07-11 14:50:00,33.7,33.72,33.6,33.64,62400.0,28.662,28.6791,28.577,28.611,62400.0
2013-07-11 15:00:00,33.63,33.65,33.63,33.65,34600.0,28.6025,28.6195,28.6025,28.6195,34600.0
2013-07-11 15:10:00,33.65,33.66,33.63,33.63,50800.0,28.6195,28.628,28.6025,28.6025,50800.0
2013-07-11 15:20:00,33.63,33.68,33.63,33.67,66200.0,28.6025,28.645,28.6025,28.6365,66200.0
2013-07-11 15:30:00,33.67,33.67,33.64,33.65,131400.0,28.6365,28.6365,28.611,28.6195,131400.0
2013-07-11 15:40:00,33.65,33.7,33.65,33.68,127800.0,28.6195,28.662,28.6195,28.645,127800.0
2013-07-11 15:50:00,33.68,33.68,33.62,33.64,229000.0,28.645,28.645,28.594,28.611,229000.0
2013-07-12 09:30:00,33.63,33.88,33.6,33.83,93000.0,28.6025,28.8151,28.577,28.7726,93000.0
2013-07-12 09:40:00,33.81,33.82,33.57,33.66,69600.0,28.7556,28.7641,28.5515,28.628,69600.0
2013-07-12 09:50:00,33.69,33.73,33.62,33.65,42600.0,28.6535,28.6876,28.594,28.6195,42600.0
2013-07-12 10:00:00,33.66,33.73,33.63,33.66,119200.0,28.628,28.6876,28.6025,28.628,119200.0
2013-07-12 10:10:00,33.67,33.71,33.6,33.7,47000.0,28.6365,28.6706,28.577,28.662,47000.0
2013-07-12 10:20:00,33.69,33.71,33.65,33.66,20400.0,28.6535,28.6706,28.6195,28.628,20400.0
2013-07-12 10:30:00,33.66,33.69,33.63,33.67,65600.0,28.628,28.6535,28.6025,28.6365,65600.0
2013-07-12 10:40:00,33.68,33.7,33.59,33.6,89800.0,28.645,28.662,28.5685,28.577,89800.0
2013-07-12 10:50:00,33.59,33.59,33.52,33.53,40200.0,28.5685,28.5685,28.509,28.5175,40200.0
2013-07-12 11:00:00,33.53,33.58,33.51,33.58,57200.0,28.5175,28.56,28.5005,28.56,57200.0
2013-07-12 11:10:00,33.59,33.63,33.59,33.62,28600.0,28.5685,28.6025,28.5685,28.594,28600.0
2013-07-12 11:20:00,33.61,33.61,33.55,33.56,43000.0,28.5855,28.5855,28.5345,28.543,43000.0
2013-07-12 11:30:00,33.57,33.58,33.56,33.57,22400.0,28.5515,28.56,28.543,28.5515,22400.0
2013-07-12 11:40:00,33.58,33.6,33.58,33.58,28400.0,28.56,28.577,28.56,28.56,28400.0
2013-07-12 11:50:00,33.59,33.6,33.56,33.6,51200.0,28.5685,28.577,28.543,28.577,51200.0
2013-07-12 12:00:00,33.59,33.61,33.59,33.6,45600.0,28.5685,28.5855,28.5685,28.577,45600.0
2013-07-12 12:10:00,33.6,33.6,33.59,33.59,25000.0,28.577,28.577,28.5685,28.5685,25000.0
2013-07-12 12:20:00,33.59,33.63,33.58,33.59,40600.0,28.5685,28.6025,28.56,28.5685,40600.0
2013-07-12 12:30:00,33.6,33.6,33.57,33.59,13200.0,28.577,28.577,28.5515,28.5685,13200.0
2013-07-12 12:40:00,33.59,33.6,33.54,33.54,23000.0,28.5685,28.577,28.526,28.526,23000.0
2013-07-12 12:50:00,33.54,33.6,33.52,33.6,16600.0,28.526,28.577,28.509,28.577,16600.0
2013-07-12 13:00:00,33.59,33.6,33.55,33.56,53800.0,28.5685,28.577,28.5345,28.543,53800.0
2013-07-12 13:10:00,33.55,33.56,33.48,33.49,36400.0,28.5345,28.543,28.4749,28.4834,36400.0
2013-07-12 13:20:00,33.49,33.52,33.49,33.52,49400.0,28.4834,28.509,28.4834,28.509,49400.0
2013-07-12 13:30:00,33.52,33.55,33.49,33.49,23000.0,28.509,28.5345,28.4834,28.4834,23000.0
2013-07-12 13:40:00,33.5,33.52,33.49,33.52,29800.0,28.4919,28.509,28.4834,28.509,29800.0
2013-07-12 13:50:00,33.51,33.52,33.49,33.49,18000.0,28.5005,28.509,28.4834,28.4834,18000.0
2013-07-12 14:00:00,33.49,33.49,33.43,33.43,33800.0,28.4834,28.4834,28.4324,28.4324,33800.0
2013-07-12 14:10:00,33.43,33.49,33.42,33.49,34200.0,28.4324,28.4834,28.4239,28.4834,34200.0
2013-07-12 14:20:00,33.48,33.5,33.48,33.49,49800.0,28.4749,28.4919,28.4749,28.4834,49800.0
2013-07-12 14:30:00,33.49,33.49,33.44,33.46,36000.0,28.4834,28.4834,28.4409,28.4579,36000.0
2013-07-12 14:40:00,33.46,33.46,33.41,33.41,62600.0,28.4579,28.4579,28.4154,28.4154,62600.0
2013-07-12 14:50:00,33.42,33.43,33.41,33.42,72600.0,28.4239,28.4324,28.4154,28.4239,72600.0
2013-07-12 15:00:00,33.42,33.42,33.36,33.38,89600.0,28.4239,28.4239,28.3729,28.3899,89600.0
2013-07-12 15:10:00,33.38,33.39,33.35,33.37,67000.0,28.3899,28.3984,28.3644,28.3814,67000.0
2013-07-12 15:20:00,33.37,33.46,33.36,33.45,134200.0,28.3814,28.4579,28.3729,28.4494,134200.0
2013-07-12 15:30:00,33.45,33.5,33.45,33.49,102200.0,28.4494,28.4919,28.4494,28.4834,102200.0
2013-07-12 15:40:00,33.49,33.52,33.48,33.48,133000.0,28.4834,28.509,28.4749,28.4749,133000.0
2013-07-12 15:50:00,33.48,33.54,33.48,33.53,556600.0,28.4749,28.526,28.4749,28.5175,556600.0
2013-07-15 09:30:00,33.6,33.67,33.45,33.52,92000.0,28.577,28.6365,28.4494,28.509,92000.0
2013-07-15 09:40:00,33.52,33.57,33.33,33.42,47200.0,28.509,28.5515,28.3474,28.4239,47200.0
2013-07-15 09:50:00,33.39,33.54,33.39,33.51,80400.0,28.3984,28.526,28.3984,28.5005,80400.0
2013-07-15 10:00:00,33.52,33.54,33.44,33.53,67000.0,28.509,28.526,28.4409,28.5175,67000.0
2013-07-15 10:10:00,33.53,33.56,33.41,33.44,19000.0,28.5175,28.543,28.4154,28.4409,19000.0
2013-07-15 10:20:00,33.45,33.46,33.4,33.45,26800.0,28.4494,28.4579,28.4069,28.4494,26800.0
2013-07-15 10:30:00,33.46,33.48,33.42,33.44,33800.0,28.4579,28.4749,28.4239,28.4409,33800.0
2013-07-15 10:40:00,33.44,33.48,33.43,33.47,19200.0,28.4409,28.4749,28.4324,28.4664,19200.0
2013-07-15 10:50:00,33.45,33.59,33.45,33.59,20000.0,28.4494,28.5685,28.4494,28.5685,20000.0
2013-07-15 11:00:00,33.58,33.59,33.56,33.58,19800.0,28.56,28.5685,28.543,28.56,19800.0
2013-07-15 11:10:00,33.58,33.62,33.57,33.58,25800.0,28.56,28.594,28.5515,28.56,25800.0
2013-07-15 11:20:00,33.58,33.6,33.52,33.52,47400.0,28.56,28.577,28.509,28.509,47400.0
2013-07-15 11:30:00,33.54,33.55,33.51,33.52,38200.0,28.526,28.5345,28.5005,28.509,38200.0
2013-07-15 11:40:00,33.52,33.55,33.49,33.55,24400.0,28.509,28.5345,28.4834,28.5345,24400.0
2013-07-15 11:50:00,33.54,33.58,33.53,33.55,14000.0,28.526,28.56,28.5175,28.5345,14000.0
2013-07-15 12:00:00,33.55,33.57,33.51,33.51,48800.0,28.5345,28.5515,28.5005,28.5005,48800.0
2013-07-15 12:10:00,33.51,33.52,33.44,33.48,74600.0,28.5005,28.509,28.4409,28.4749,74600.0
2013-07-15 12:20:00,33.47,33.48,33.46,33.48,21800.0,28.4664,28.4749,28.4579,28.4749,21800.0
2013-07-15 12:30:00,33.47,33.48,33.44,33.48,19800.0,28.4664,28.4749,28.4409,28.4749,19800.0
2013-07-15 12:40:00,33.47,33.5,33.44,33.44,31200.0,28.4664,28.4919,28.4409,28.4409,31200.0
2013-07-15 12:50:00,33.44,33.44,33.4,33.42,16000.0,28.4409,28.4409,28.4069,28.4239,16000.0
2013-07-15 13:00:00,33.42,33.43,33.4,33.41,11600.0,28.4239,28.4324,28.4069,28.4154,11600.0
2013-07-15 13:10:00,33.42,33.48,33.41,33.48,16400.0,28.4239,28.4749,28.4154,28.4749,16400.0
2013-07-15 13:20:00,33.47,33.5,33.47,33.49,18000.0,28.4664,28.4919,28.4664,28.4834,18000.0
2013-07-15 13:30:00,33.5,33.5,33.44,33.45,23000.0,28.4919,28.4919,28.4409,28.4494,23000.0
2013-07-15 13:40:00,33.45,33.47,33.38,33.4,73600.0,28.4494,28.4664,28.3899,28.4069,73600.0
2013-07-15 13:50:00,33.41,33.44,33.37,33.44,31000.0,28.4154,28.4409,28.3814,28.4409,31000.0
2013-07-15 14:00:00,33.44,33.45,33.4,33.4,23400.0,28.4409,28.4494,28.4069,28.4069,23400.0
2013-07-15 14:10:00,33.41,33.44,33.41,33.42,28000.0,28.4154,28.4409,28.4154,28.4239,28000.0
2013-07-15 14:20:00,33.42,33.44,33.42,33.42,41000.0,28.4239,28.4409,28.4239,28.4239,41000.0
2013-07-15 14:30:00,33.42,33.43,33.41,33.42,27600.0,28.4239,28.4324,28.4154,28.4239,27600.0
2013-07-15 14:40:00,33.42,33.43,33.41,33.42,33600.0,28.4239,28.4324,28.4154,28.4239,33600.0
2013-07-15 14:50:00,33.42,33.44,33.4,33.44,33600.0,28.4239,28.4409,28.4069,28.4409,33600.0
2013-07-15 15:00:00,33.44,33.48,33.44,33.47,43200.0,28.4409,28.4749,28.4409,28.4664,43200.0
2013-07-15 15:10:00,33.47,33.5,33.47,33.47,36600.0,28.4664,28.4919,28.4664,28.4664,36600.0
2013-07-15 15:20:00,33.47,33.48,33.4,33.41,43600.0,28.4664,28.4749,28.4069,28.4154,43600.0
2013-07-15 15:30:00,33.41,33.42,33.4,33.41,47200.0,28.4154,28.4239,28.4069,28.4154,47200.0
2013-07-15 15:40:00,33.41,33.41,33.37,33.37,55200.0,28.4154,28.4154,28.3814,28.3814,55200.0
2013-07-15 15:50:00,33.38,33.39,33.32,33.34,351200.0,28.3899,28.3984,28.3389,28.3559,351200.0
2013-07-16 09:30:00,33.4,33.59,33.37,33.39,45800.0,28.4069,28.5685,28.3814,28.3984,45800.0
2013-07-16 09:40:00,33.41,33.55,33.41,33.46,87200.0,28.4154,28.5345,28.4154,28.4579,87200.0
2013-07-16 09:50:00,33.45,33.6,33.45,33.56,146600.0,28.4494,28.577,28.4494,28.543,146600.0
2013-07-16 10:00:00,33.56,33.62,33.52,33.52,58400.0,28.543,28.594,28.509,28.509,58400.0
2013-07-16 10:10:00,33.53,33.55,33.49,33.49,43000.0,28.5175,28.5345,28.4834,28.4834,43000.0
2013-07-16 10:20:00,33.49,33.5,33.47,33.48,26400.0,28.4834,28.4919,28.4664,28.4749,26400.0
2013-07-16 10:30:00,33.48,33.49,33.46,33.47,52400.0,28.4749,28.4834,28.4579,28.4664,52400.0
2013-07-16 10:40:00,33.48,33.5,33.47,33.49,17000.0,28.4749,28.4919,28.4664,28.4834,17000.0
2013-07-16 10:50:00,33.49,33.49,33.41,33.43,11600.0,28.4834,28.4834,28.4154,28.4324,11600.0
2013-07-16 11:00:00,33.42,33.44,33.4,33.41,24600.0,28.4239,28.4409,28.4069,28.4154,24600.0
2013-07-16 11:10:00,33.41,33.42,33.38,33.41,21600.0,28.4154,28.4239,28.3899,28.4154,21600.0
2013-07-16 11:20:00,33.41,33.43,33.35,33.41,91400.0,28.4154,28.4324,28.3644,28.4154,91400.0
2013-07-16 11:30:00,33.41,33.42,33.38,33.4,84800.0,28.4154,28.4239,28.3899,28.4069,84800.0
2013-07-16 11:40:00,33.4,33.41,33.38,33.38,82400.0,28.4069,28.4154,28.3899,28.3899,82400.0
2013-07-16 11:50:00,33.39,33.41,33.36,33.37,52600.0,28.3984,28.4154,28.3729,28.3814,52600.0
2013-07-16 12:00:00,33.37,33.37,33.33,33.34,22000.0,28.3814,28.3814,28.3474,28.3559,22000.0
2013-07-16 12:10:00,33.34,33.37,33.32,33.34,44400.0,28.3559,28.3814,28.3389,28.3559,44400.0
2013-07-16 12:20:00,33.35,33.42,33.32,33.42,33800.0,28.3644,28.4239,28.3389,28.4239,33800.0
2013-07-16 12:30:00,33.42,33.43,33.33,33.35,26600.0,28.4239,28.4324,28.3474,28.3644,26600.0
2013-07-16 12:40:00,33.34,33.34,33.3,33.31,12400.0,28.3559,28.3559,28.3218,28.3304,12400.0
2013-07-16 12:50:00,33.32,33.35,33.29,33.29,19600.0,28.3389,28.3644,28.3133,28.3133,19600.0
2013-07-16 13:00:00,33.29,33.31,33.27,33.27,12600.0,28.3133,28.3304,28.2963,28.2963,12600.0
2013-07-16 13:10:00,33.28,33.28,33.22,33.24,15600.0,28.3048,28.3048,28.2538,28.2708,15600.0
2013-07-16 13:20:00,33.24,33.26,33.22,33.22,26400.0,28.2708,28.2878,28.2538,28.2538,26400.0
2013-07-16 13:30:00,33.22,33.31,33.19,33.31,28000.0,28.2538,28.3304,28.2283,28.3304,28000.0
2013-07-16 13:40:00,33.32,33.33,33.31,33.32,19600.0,28.3389,28.3474,28.3304,28.3389,19600.0
2013-07-16 13:50:00,33.32,33.33,33.29,33.33,19400.0,28.3389,28.3474,28.3133,28.3474,19400.0
2013-07-16 14:00:00,33.33,33.34,33.31,33.32,26400.0,28.3474,28.3559,28.3304,28.3389,26400.0
2013-07-16 14:10:00,33.32,33.34,33.29,33.3,25400.0,28.3389,28.3559,28.3133,28.3218,25400.0
2013-07-16 14:20:00,33.3,33.32,33.27,33.27,25600.0,28.3218,28.3389,28.2963,28.2963,25600.0
2013-07-16 14:30:00,33.28,33.29,33.23,33.24,21200.0,28.3048,28.3133,28.2623,28.2708,21200.0
2013-07-16 14:40:00,33.23,33.23,33.21,33.21,34800.0,28.2623,28.2623,28.2453,28.2453,34800.0
2013-07-16 14:50:00,33.21,33.21,33.15,33.15,60000.0,28.2453,28.2453,28.1943,28.1943,60000.0
2013-07-16 15:00:00,33.15,33.17,33.13,33.15,52000.0,28.1943,28.2113,28.1773,28.1943,52000.0
2013-07-16 15:10:00,33.15,33.17,33.13,33.13,50200.0,28.1943,28.2113,28.1773,28.1773,50200.0
2013-07-16 15:20:00,33.13,33.16,33.13,33.13,70400.0,28.1773,28.2028,28.1773,28.1773,70400.0
2013-07-16 15:30:00,33.14,33.18,33.12,33.17,119600.0,28.1858,28.2198,28.1688,28.2113,119600.0
2013-07-16 15:40:00,33.17,33.17,33.13,33.16,74800.0,28.2113,28.2113,28.1773,28.2028,74800.0
2013-07-16 15:50:00,33.16,33.16,33.11,33.12,247200.0,28.2028,28.2028,28.1602,28.1688,247200.0
2013-07-17 09:30:00,33.24,33.44,33.22,33.33,50600.0,28.2708,28.4409,28.2538,28.3474,50600.0
2013-07-17 09:40:00,33.33,33.37,33.22,33.27,45200.0,28.3474,28.3814,28.2538,28.2963,45200.0
2013-07-17 09:50:00,33.29,33.32,33.24,33.3,19600.0,28.3133,28.3389,28.2708,28.3218,19600.0
2013-07-17 10:00:00,33.28,33.37,33.26,33.29,19600.0,28.3048,28.3814,28.2878,28.3133,19600.0
2013-07-17 10:10:00,33.31,33.39,33.31,33.34,23000.0,28.3304,28.3984,28.3304,28.3559,23000.0
2013-07-17 10:20:00,33.32,33.35,33.25,33.34,30200.0,28.3389,28.3644,28.2793,28.3559,30200.0
2013-07-17 10:30:00,33.35,33.37,33.3,33.33,35800.0,28.3644,28.3814,28.3218,28.3474,35800.0
2013-07-17 10:40:00,33.33,33.35,33.3,33.33,27800.0,28.3474,28.3644,28.3218,28.3474,27800.0
2013-07-17 10:50:00,33.33,33.35,33.32,33.35,38000.0,28.3474,28.3644,28.3389,28.3644,38000.0
2013-07-17 11:00:00,33.34,33.37,33.31,33.33,34200.0,28.3559,28.3814,28.3304,28.3474,34200.0
2013-07-17 11:10:00,33.33,33.34,33.29,33.3,41600.0,28.3474,28.3559,28.3133,28.3218,41600.0
2013-07-17 11:20:00,33.31,33.31,33.18,33.19,71200.0,28.3304,28.3304,28.2198,28.2283,71200.0
2013-07-17 11:30:00,33.2,33.2,33.12,33.12,92000.0,28.2368,28.2368,28.1688,28.1688,92000.0
2013-07-17 11:40:00,33.12,33.17,33.09,33.16,54400.0,28.1688,28.2113,28.1432,28.2028,54400.0
2013-07-17 11:50:00,33.16,33.18,33.13,33.17,34000.0,28.2028,28.2198,28.1773,28.2113,34000.0
2013-07-17 12:00:00,33.17,33.18,33.14,33.16,28000.0,28.2113,28.2198,28.1858,28.2028,28000.0
2013-07-17 12:10:00,33.16,33.23,33.16,33.2,35600.0,28.2028,28.2623,28.2028,28.2368,35600.0
2013-07-17 12:20:00,33.21,33.21,33.18,33.2,13000.0,28.2453,28.2453,28.2198,28.2368,13000.0
2013-07-17 12:30:00,33.2,33.22,33.18,33.18,21000.0,28.2368,28.2538,28.2198,28.2198,21000.0
2013-07-17 12:40:00,33.19,33.21,33.15,33.19,83600.0,28.2283,28.2453,28.1943,28.2283,83600.0
2013-07-17 12:50:00,33.19,33.2,33.14,33.16,22200.0,28.2283,28.2368,28.1858,28.2028,22200.0
2013-07-17 13:00:00,33.16,33.18,33.13,33.15,34800.0,28.2028,28.2198,28.1773,28.1943,34800.0
2013-07-17 13:10:00,33.15,33.17,33.14,33.17,30200.0,28.1943,28.2113,28.1858,28.2113,30200.0
2013-07-17 13:20:00,33.17,33.17,33.12,33.12,26200.0,28.2113,28.2113,28.1688,28.1688,26200.0
2013-07-17 13:30:00,33.12,33.16,33.1,33.13,39800.0,28.1688,28.2028,28.1517,28.1773,39800.0
2013-07-17 13:40:00,33.13,33.13,33.03,33.07,95600.0,28.1773,28.1773,28.0922,28.1262,95600.0
2013-07-17 13:50:00,33.06,33.08,33.04,33.05,39400.0,28.1177,28.1347,28.1007,28.1092,39400.0
2013-07-17 14:00:00,33.05,33.07,33.02,33.02,44600.0,28.1092,28.1262,28.0837,28.0837,44600.0
2013-07-17 14:10:00,33.02,33.02,32.96,32.97,94800.0,28.0837,28.0837,28.0327,28.0412,94800.0
2013-07-17 14:20:00,32.96,32.98,32.92,32.92,69000.0,28.0327,28.0497,27.9987,27.9987,69000.0
2013-07-17 14:30:00,32.92,32.98,32.92,32.97,43000.0,27.9987,28.0497,27.9987,28.0412,43000.0
2013-07-17 14:40:00,32.97,33.01,32.92,32.95,67600.0,28.0412,28.0752,27.9987,28.0242,67600.0
2013-07-17 14:50:00,32.95,32.99,32.92,32.93,82000.0,28.0242,28.0582,27.9987,28.0072,82000.0
2013-07-17 15:00:00,32.93,32.94,32.86,32.86,79000.0,28.0072,28.0157,27.9476,27.9476,79000.0
2013-07-17 15:10:00,32.86,32.9,32.86,32.9,85000.0,27.9476,27.9816,27.9476,27.9816,85000.0
2013-07-17 15:20:00,32.9,32.95,32.88,32.95,55200.0,27.9816,28.0242,27.9646,28.0242,55200.0
2013-07-17 15:30:00,32.96,32.98,32.92,32.93,128600.0,28.0327,28.0497,27.9987,28.0072,128600.0
2013-07-17 15:40:00,32.93,33.01,32.92,33.0,84600.0,28.0072,28.0752,27.9987,28.0667,84600.0
2013-07-17 15:50:00,33.01,33.06,32.99,33.05,322600.0,28.0752,28.1177,28.0582,28.1092,322600.0
2013-07-18 09:30:00,33.16,33.3,33.03,33.18,67600.0,28.2028,28.3218,28.0922,28.2198,67600.0
2013-07-18 09:40:00,33.2,33.24,33.16,33.22,61200.0,28.2368,28.2708,28.2028,28.2538,61200.0
2013-07-18 09:50:00,33.21,33.33,33.19,33.3,74600.0,28.2453,28.3474,28.2283,28.3218,74600.0
2013-07-18 10:00:00,33.32,33.35,33.24,33.31,96000.0,28.3389,28.3644,28.2708,28.3304,96000.0
2013-07-18 10:10:00,33.32,33.41,33.32,33.4,74200.0,28.3389,28.4154,28.3389,28.4069,74200.0
2013-07-18 10:20:00,33.4,33.44,33.39,33.41,60000.0,28.4069,28.4409,28.3984,28.4154,60000.0
2013-07-18 10:30:00,33.41,33.44,33.37,33.38,102000.0,28.4154,28.4409,28.3814,28.3899,102000.0
2013-07-18 10:40:00,33.37,33.38,33.32,33.35,124200.0,28.3814,28.3899,28.3389,28.3644,124200.0
2013-07-18 10:50:00,33.37,33.38,33.33,33.33,83200.0,28.3814,28.3899,28.3474,28.3474,83200.0
2013-07-18 11:00:00,33.34,33.37,33.3,33.32,62400.0,28.3559,28.3814,28.3218,28.3389,62400.0
2013-07-18 11:10:00,33.32,33.33,33.28,33.3,62600.0,28.3389,28.3474,28.3048,28.3218,62600.0
2013-07-18 11:20:00,33.3,33.33,33.29,33.31,90800.0,28.3218,28.3474,28.3133,28.3304,90800.0
2013-07-18 11:30:00,33.31,33.32,33.27,33.29,79800.0,28.3304,28.3389,28.2963,28.3133,79800.0
2013-07-18 11:40:00,33.29,33.29,33.23,33.27,48200.0,28.3133,28.3133,28.2623,28.2963,48200.0
2013-07-18 11:50:00,33.27,33.3,33.23,33.24,35200.0,28.2963,28.3218,28.2623,28.2708,35200.0
2013-07-18 12:00:00,33.23,33.29,33.22,33.27,68200.0,28.2623,28.3133,28.2538,28.2963,68200.0
2013-07-18 12:10:00,33.26,33.26,33.19,33.2,53800.0,28.2878,28.2878,28.2283,28.2368,53800.0
2013-07-18 12:20:00,33.2,33.22,33.14,33.14,61400.0,28.2368,28.2538,28.1858,28.1858,61400.0
2013-07-18 12:30:00,33.14,33.14,33.1,33.13,52400.0,28.1858,28.1858,28.1517,28.1773,52400.0
2013-07-18 12:40:00,33.13,33.17,33.11,33.16,94400.0,28.1773,28.2113,28.1602,28.2028,94400.0
2013-07-18 12:50:00,33.16,33.17,33.13,33.13,27200.0,28.2028,28.2113,28.1773,28.1773,27200.0
2013-07-18 13:00:00,33.13,33.17,33.11,33.16,36400.0,28.1773,28.2113,28.1602,28.2028,36400.0
2013-07-18 13:10:00,33.17,33.21,33.16,33.17,25400.0,28.2113,28.2453,28.2028,28.2113,25400.0
2013-07-18 13:20:00,33.17,33.19,33.15,33.16,28200.0,28.2113,28.2283,28.1943,28.2028,28200.0
2013-07-18 13:30:00,33.16,33.34,33.16,33.33,73400.0,28.2028,28.3559,28.2028,28.3474,73400.0
2013-07-18 13:40:00,33.34,33.36,33.26,33.26,71800.0,28.3559,28.3729,28.2878,28.2878,71800.0
2013-07-18 13:50:00,33.25,33.28,33.23,33.25,93600.0,28.2793,28.3048,28.2623,28.2793,93600.0
2013-07-18 14:00:00,33.25,33.27,33.24,33.27,157400.0,28.2793,28.2963,28.2708,28.2963,157400.0
2013-07-18 14:10:00,33.26,33.34,33.26,33.34,210000.0,28.2878,28.3559,28.2878,28.3559,210000.0
2013-07-18 14:20:00,33.35,33.37,33.29,33.35,181800.0,28.3644,28.3814,28.3133,28.3644,181800.0
2013-07-18 14:30:00,33.35,33.39,33.3,33.31,79000.0,28.3644,28.3984,28.3218,28.3304,79000.0
2013-07-18 14:40:00,33.31,33.31,33.27,33.28,49400.0,28.3304,28.3304,28.2963,28.3048,49400.0
2013-07-18 14:50:00,33.28,33.29,33.26,33.29,82200.0,28.3048,28.3133,28.2878,28.3133,82200.0
2013-07-18 15:00:00,33.29,33.31,33.29,33.29,60600.0,28.3133,28.3304,28.3133,28.3133,60600.0
2013-07-18 15:10:00,33.29,33.31,33.27,33.31,83000.0,28.3133,28.3304,28.2963,28.3304,83000.0
2013-07-18 15:20:00,33.31,33.32,33.3,33.3,108600.0,28.3304,28.3389,28.3218,28.3218,108600.0
2013-07-18 15:30:00,33.3,33.33,33.3,33.32,166400.0,28.3218,28.3474,28.3218,28.3389,166400.0
2013-07-18 15:40:00,33.32,33.32,33.28,33.3,133200.0,28.3389,28.3389,28.3048,28.3218,133200.0
2013-07-18 15:50:00,33.3,33.32,33.27,33.27,465800.0,28.3218,28.3389,28.2963,28.2963,465800.0
2013-07-19 09:30:00,33.5,33.5,33.22,33.4,486600.0,28.4919,28.4919,28.2538,28.4069,486600.0
2013-07-19 09:40:00,33.42,33.5,33.38,33.42,64200.0,28.4239,28.4919,28.3899,28.4239,64200.0
2013-07-19 09:50:00,33.42,33.47,33.36,33.37,48800.0,28.4239,28.4664,28.3729,28.3814,48800.0
2013-07-19 10:00:00,33.37,33.43,33.37,33.42,57000.0,28.3814,28.4324,28.3814,28.4239,57000.0
2013-07-19 10:10:00,33.42,33.47,33.42,33.47,73800.0,28.4239,28.4664,28.4239,28.4664,73800.0
2013-07-19 10:20:00,33.46,33.48,33.41,33.47,58600.0,28.4579,28.4749,28.4154,28.4664,58600.0
2013-07-19 10:30:00,33.47,33.54,33.44,33.44,71000.0,28.4664,28.526,28.4409,28.4409,71000.0
2013-07-19 10:40:00,33.44,33.44,33.35,33.35,56800.0,28.4409,28.4409,28.3644,28.3644,56800.0
2013-07-19 10:50:00,33.35,33.38,33.32,33.37,71200.0,28.3644,28.3899,28.3389,28.3814,71200.0
2013-07-19 11:00:00,33.37,33.38,33.35,33.38,67600.0,28.3814,28.3899,28.3644,28.3899,67600.0
2013-07-19 11:10:00,33.38,33.38,33.25,33.27,67800.0,28.3899,28.3899,28.2793,28.2963,67800.0
2013-07-19 11:20:00,33.27,33.38,33.27,33.34,45400.0,28.2963,28.3899,28.2963,28.3559,45400.0
2013-07-19 11:30:00,33.35,33.35,33.27,33.3,29200.0,28.3644,28.3644,28.2963,28.3218,29200.0
2013-07-19 11:40:00,33.31,33.33,33.25,33.26,37600.0,28.3304,28.3474,28.2793,28.2878,37600.0
2013-07-19 11:50:00,33.26,33.31,33.23,33.27,47600.0,28.2878,28.3304,28.2623,28.2963,47600.0
2013-07-19 12:00:00,33.27,33.3,33.25,33.27,29200.0,28.2963,28.3218,28.2793,28.2963,29200.0
2013-07-19 12:10:00,33.27,33.31,33.26,33.3,30600.0,28.2963,28.3304,28.2878,28.3218,30600.0
2013-07-19 12:20:00,33.3,33.3,33.21,33.21,54000.0,28.3218,28.3218,28.2453,28.2453,54000.0
2013-07-19 12:30:00,33.21,33.27,33.21,33.26,36600.0,28.2453,28.2963,28.2453,28.2878,36600.0
2013-07-19 12:40:00,33.26,33.26,33.24,33.25,37600.0,28.2878,28.2878,28.2708,28.2793,37600.0
2013-07-19 12:50:00,33.26,33.27,33.23,33.26,34600.0,28.2878,28.2963,28.2623,28.2878,34600.0
2013-07-19 13:00:00,33.26,33.27,33.24,33.25,41600.0,28.2878,28.2963,28.2708,28.2793,41600.0
2013-07-19 13:10:00,33.25,33.29,33.24,33.29,28400.0,28.2793,28.3133,28.2708,28.3133,28400.0
2013-07-19 13:20:00,33.29,33.3,33.24,33.27,28600.0,28.3133,28.3218,28.2708,28.2963,28600.0
2013-07-19 13:30:00,33.27,33.29,33.24,33.26,85600.0,28.2963,28.3133,28.2708,28.2878,85600.0
2013-07-19 13:40:00,33.26,33.27,33.24,33.27,59200.0,28.2878,28.2963,28.2708,28.2963,59200.0
2013-07-19 13:50:00,33.27,33.3,33.26,33.27,99400.0,28.2963,28.3218,28.2878,28.2963,99400.0
2013-07-19 14:00:00,33.26,33.28,33.26,33.27,82200.0,28.2878,28.3048,28.2878,28.2963,82200.0
2013-07-19 14:10:00,33.27,33.31,33.27,33.3,54600.0,28.2963,28.3304,28.2963,28.3218,54600.0
2013-07-19 14:20:00,33.3,33.33,33.29,33.3,70400.0,28.3218,28.3474,28.3133,28.3218,70400.0
2013-07-19 14:30:00,33.3,33.3,33.28,33.28,83200.0,28.3218,28.3218,28.3048,28.3048,83200.0
2013-07-19 14:40:00,33.28,33.3,33.27,33.29,70600.0,28.3048,28.3218,28.2963,28.3133,70600.0
2013-07-19 14:50:00,33.29,33.3,33.27,33.28,58000.0,28.3133,28.3218,28.2963,28.3048,58000.0
2013-07-19 15:00:00,33.28,33.29,33.27,33.28,42400.0,28.3048,28.3133,28.2963,28.3048,42400.0
2013-07-19 15:10:00,33.29,33.35,33.27,33.34,96200.0,28.3133,28.3644,28.2963,28.3559,96200.0
2013-07-19 15:20:00,33.35,33.4,33.35,33.38,67400.0,28.3644,28.4069,28.3644,28.3899,67400.0
2013-07-19 15:30:00,33.38,33.39,33.34,33.37,150000.0,28.3899,28.3984,28.3559,28.3814,150000.0
2013-07-19 15:40:00,33.37,33.39,33.37,33.39,82600.0,28.3814,28.3984,28.3814,28.3984,82600.0
2013-07-19 15:50:00,33.39,33.43,33.37,33.4,257800.0,28.3984,28.4324,28.3814,28.4069,257800.0
2013-07-22 09:30:00,33.78,33.78,33.4,33.47,218400.0,28.7301,28.7301,28.4069,28.4664,218400.0
2013-07-22 09:40:00,33.45,33.46,33.26,33.31,245000.0,28.4494,28.4579,28.2878,28.3304,245000.0
2013-07-22 09:50:00,33.32,33.35,33.24,33.25,53600.0,28.3389,28.3644,28.2708,28.2793,53600.0
2013-07-22 10:00:00,33.27,33.29,33.24,33.26,51800.0,28.2963,28.3133,28.2708,28.2878,51800.0
2013-07-22 10:10:00,33.26,33.37,33.25,33.35,61400.0,28.2878,28.3814,28.2793,28.3644,61400.0
2013-07-22 10:20:00,33.35,33.44,33.34,33.44,146000.0,28.3644,28.4409,28.3559,28.4409,146000.0
2013-07-22 10:30:00,33.44,33.53,33.43,33.53,29400.0,28.4409,28.5175,28.4324,28.5175,29400.0
2013-07-22 10:40:00,33.54,33.58,33.5,33.55,42200.0,28.526,28.56,28.4919,28.5345,42200.0
2013-07-22 10:50:00,33.55,33.56,33.49,33.55,56800.0,28.5345,28.543,28.4834,28.5345,56800.0
2013-07-22 11:00:00,33.56,33.58,33.54,33.54,34200.0,28.543,28.56,28.526,28.526,34200.0
2013-07-22 11:10:00,33.57,33.58,33.52,33.52,22400.0,28.5515,28.56,28.509,28.509,22400.0
2013-07-22 11:20:00,33.51,33.57,33.51,33.56,100000.0,28.5005,28.5515,28.5005,28.543,100000.0
2013-07-22 11:30:00,33.56,33.63,33.56,33.63,57000.0,28.543,28.6025,28.543,28.6025,57000.0
2013-07-22 11:40:00,33.63,33.64,33.52,33.53,68800.0,28.6025,28.611,28.509,28.5175,68800.0
2013-07-22 11:50:00,33.53,33.56,33.48,33.48,32800.0,28.5175,28.543,28.4749,28.4749,32800.0
2013-07-22 12:00:00,33.48,33.56,33.47,33.56,39800.0,28.4749,28.543,28.4664,28.543,39800.0
2013-07-22 12:10:00,33.56,33.59,33.55,33.56,20600.0,28.543,28.5685,28.5345,28.543,20600.0
2013-07-22 12:20:00,33.55,33.56,33.52,33.55,34200.0,28.5345,28.543,28.509,28.5345,34200.0
2013-07-22 12:30:00,33.55,33.56,33.53,33.55,36200.0,28.5345,28.543,28.5175,28.5345,36200.0
2013-07-22 12:40:00,33.56,33.6,33.56,33.57,38000.0,28.543,28.577,28.543,28.5515,38000.0
2013-07-22 12:50:00,33.56,33.63,33.56,33.63,28400.0,28.543,28.6025,28.543,28.6025,28400.0
2013-07-22 13:00:00,33.63,33.66,33.6,33.65,63800.0,28.6025,28.628,28.577,28.6195,63800.0
2013-07-22 13:10:00,33.64,33.65,33.6,33.62,28400.0,28.611,28.6195,28.577,28.594,28400.0
2013-07-22 13:20:00,33.62,33.64,33.62,33.63,38400.0,28.594,28.611,28.594,28.6025,38400.0
2013-07-22 13:30:00,33.63,33.65,33.62,33.63,27200.0,28.6025,28.6195,28.594,28.6025,27200.0
2013-07-22 13:40:00,33.63,33.63,33.62,33.63,20400.0,28.6025,28.6025,28.594,28.6025,20400.0
2013-07-22 13:50:00,33.63,33.66,33.63,33.65,58000.0,28.6025,28.628,28.6025,28.6195,58000.0
2013-07-22 14:00:00,33.66,33.66,33.62,33.64,67600.0,28.628,28.628,28.594,28.611,67600.0
2013-07-22 14:10:00,33.64,33.68,33.62,33.66,142000.0,28.611,28.645,28.594,28.628,142000.0
2013-07-22 14:20:00,33.66,33.68,33.65,33.65,39800.0,28.628,28.645,28.6195,28.6195,39800.0
2013-07-22 14:30:00,33.64,33.66,33.62,33.64,39600.0,28.611,28.628,28.594,28.611,39600.0
2013-07-22 14:40:00,33.63,33.69,33.63,33.67,64600.0,28.6025,28.6535,28.6025,28.6365,64600.0
2013-07-22 14:50:00,33.67,33.72,33.67,33.71,28000.0,28.6365,28.6791,28.6365,28.6706,28000.0
2013-07-22 15:00:00,33.71,33.71,33.66,33.7,34200.0,28.6706,28.6706,28.628,28.662,34200.0
2013-07-22 15:10:00,33.7,33.77,33.7,33.77,160800.0,28.662,28.7216,28.662,28.7216,160800.0
2013-07-22 15:20:00,33.77,33.77,33.76,33.77,55600.0,28.7216,28.7216,28.7131,28.7216,55600.0
2013-07-22 15:30:00,33.77,33.77,33.7,33.71,136200.0,28.7216,28.7216,28.662,28.6706,136200.0
2013-07-22 15:40:00,33.71,33.73,33.7,33.7,75400.0,28.6706,28.6876,28.662,28.662,75400.0
2013-07-22 15:50:00,33.71,33.74,33.71,33.74,232800.0,28.6706,28.6961,28.6706,28.6961,232800.0
2013-07-23 09:30:00,33.84,33.84,33.57,33.64,56400.0,28.7811,28.7811,28.5515,28.611,56400.0
2013-07-23 09:40:00,33.67,33.7,33.6,33.62,53800.0,28.6365,28.662,28.577,28.594,53800.0
2013-07-23 09:50:00,33.61,33.67,33.58,33.66,120200.0,28.5855,28.6365,28.56,28.628,120200.0
2013-07-23 10:00:00,33.68,33.7,33.56,33.63,440400.0,28.645,28.662,28.543,28.6025,440400.0
2013-07-23 10:10:00,33.63,33.68,33.56,33.6,169800.0,28.6025,28.645,28.543,28.577,169800.0
2013-07-23 10:20:00,33.6,33.63,33.48,33.48,51200.0,28.577,28.6025,28.4749,28.4749,51200.0
2013-07-23 10:30:00,33.49,33.52,33.43,33.48,81200.0,28.4834,28.509,28.4324,28.4749,81200.0
2013-07-23 10:40:00,33.48,33.52,33.38,33.4,50800.0,28.4749,28.509,28.3899,28.4069,50800.0
2013-07-23 10:50:00,33.4,33.52,33.34,33.49,61600.0,28.4069,28.509,28.3559,28.4834,61600.0
2013-07-23 11:00:00,33.49,33.55,33.42,33.42,101800.0,28.4834,28.5345,28.4239,28.4239,101800.0
2013-07-23 11:10:00,33.43,33.49,33.42,33.49,37600.0,28.4324,28.4834,28.4239,28.4834,37600.0
2013-07-23 11:20:00,33.49,33.52,33.46,33.49,51400.0,28.4834,28.509,28.4579,28.4834,51400.0
2013-07-23 11:30:00,33.48,33.52,33.42,33.44,38000.0,28.4749,28.509,28.4239,28.4409,38000.0
2013-07-23 11:40:00,33.46,33.56,33.46,33.56,53800.0,28.4579,28.543,28.4579,28.543,53800.0
2013-07-23 11:50:00,33.57,33.61,33.55,33.6,38600.0,28.5515,28.5855,28.5345,28.577,38600.0
2013-07-23 12:00:00,33.6,33.62,33.52,33.53,38200.0,28.577,28.594,28.509,28.5175,38200.0
2013-07-23 12:10:00,33.53,33.55,33.49,33.53,23800.0,28.5175,28.5345,28.4834,28.5175,23800.0
2013-07-23 12:20:00,33.52,33.55,33.49,33.52,18200.0,28.509,28.5345,28.4834,28.509,18200.0
2013-07-23 12:30:00,33.52,33.52,33.48,33.49,19200.0,28.509,28.509,28.4749,28.4834,19200.0
2013-07-23 12:40:00,33.49,33.49,33.43,33.47,26600.0,28.4834,28.4834,28.4324,28.4664,26600.0
2013-07-23 12:50:00,33.48,33.51,33.48,33.51,36200.0,28.4749,28.5005,28.4749,28.5005,36200.0
2013-07-23 13:00:00,33.51,33.55,33.5,33.5,20200.0,28.5005,28.5345,28.4919,28.4919,20200.0
2013-07-23 13:10:00,33.5,33.55,33.49,33.52,28000.0,28.4919,28.5345,28.4834,28.509,28000.0
2013-07-23 13:20:00,33.52,33.53,33.45,33.47,26200.0,28.509,28.5175,28.4494,28.4664,26200.0
2013-07-23 13:30:00,33.47,33.55,33.47,33.54,34000.0,28.4664,28.5345,28.4664,28.526,34000.0
2013-07-23 13:40:00,33.53,33.57,33.52,33.53,23000.0,28.5175,28.5515,28.509,28.5175,23000.0
2013-07-23 13:50:00,33.53,33.56,33.52,33.54,29400.0,28.5175,28.543,28.509,28.526,29400.0
2013-07-23 14:00:00,33.54,33.55,33.52,33.53,27600.0,28.526,28.5345,28.509,28.5175,27600.0
2013-07-23 14:10:00,33.53,33.56,33.52,33.56,26400.0,28.5175,28.543,28.509,28.543,26400.0
2013-07-23 14:20:00,33.56,33.57,33.52,33.55,36000.0,28.543,28.5515,28.509,28.5345,36000.0
2013-07-23 14:30:00,33.55,33.58,33.54,33.56,30600.0,28.5345,28.56,28.526,28.543,30600.0
2013-07-23 14:40:00,33.57,33.6,33.57,33.58,53600.0,28.5515,28.577,28.5515,28.56,53600.0
2013-07-23 14:50:00,33.58,33.62,33.58,33.6,88000.0,28.56,28.594,28.56,28.577,88000.0
2013-07-23 15:00:00,33.6,33.6,33.57,33.58,26000.0,28.577,28.577,28.5515,28.56,26000.0
2013-07-23 15:10:00,33.58,33.6,33.55,33.58,39800.0,28.56,28.577,28.5345,28.56,39800.0
2013-07-23 15:20:00,33.58,33.58,33.53,33.55,40600.0,28.56,28.56,28.5175,28.5345,40600.0
2013-07-23 15:30:00,33.55,33.57,33.54,33.55,68600.0,28.5345,28.5515,28.526,28.5345,68600.0
2013-07-23 15:40:00,33.55,33.55,33.44,33.44,131600.0,28.5345,28.5345,28.4409,28.4409,131600.0
2013-07-23 15:50:00,33.45,33.56,33.45,33.52,262400.0,28.4494,28.543,28.4494,28.509,262400.0
2013-07-24 09:30:00,33.63,33.72,33.45,33.49,72800.0,28.6025,28.6791,28.4494,28.4834,72800.0
2013-07-24 09:40:00,33.49,33.58,33.49,33.51,16000.0,28.4834,28.56,28.4834,28.5005,16000.0
2013-07-24 09:50:00,33.49,33.5,33.36,33.4,28200.0,28.4834,28.4919,28.3729,28.4069,28200.0
2013-07-24 10:00:00,33.41,33.45,33.37,33.37,77600.0,28.4154,28.4494,28.3814,28.3814,77600.0
2013-07-24 10:10:00,33.37,33.47,33.35,33.43,169400.0,28.3814,28.4664,28.3644,28.4324,169400.0
2013-07-24 10:20:00,33.43,33.44,33.37,33.39,13000.0,28.4324,28.4409,28.3814,28.3984,13000.0
2013-07-24 10:30:00,33.4,33.44,33.38,33.43,11200.0,28.4069,28.4409,28.3899,28.4324,11200.0
2013-07-24 10:40:00,33.41,33.45,33.38,33.42,22000.0,28.4154,28.4494,28.3899,28.4239,22000.0
2013-07-24 10:50:00,33.42,33.44,33.38,33.4,17800.0,28.4239,28.4409,28.3899,28.4069,17800.0
2013-07-24 11:00:00,33.41,33.42,33.38,33.38,37400.0,28.4154,28.4239,28.3899,28.3899,37400.0
2013-07-24 11:10:00,33.37,33.37,33.26,33.32,28000.0,28.3814,28.3814,28.2878,28.3389,28000.0
2013-07-24 11:20:00,33.34,33.38,33.34,33.35,16400.0,28.3559,28.3899,28.3559,28.3644,16400.0
2013-07-24 11:30:00,33.36,33.43,33.36,33.4,27800.0,28.3729,28.4324,28.3729,28.4069,27800.0
2013-07-24 11:40:00,33.4,33.43,33.39,33.4,23200.0,28.4069,28.4324,28.3984,28.4069,23200.0
2013-07-24 11:50:00,33.41,33.41,33.28,33.28,26400.0,28.4154,28.4154,28.3048,28.3048,26400.0
2013-07-24 12:00:00,33.28,33.32,33.25,33.26,21400.0,28.3048,28.3389,28.2793,28.2878,21400.0
2013-07-24 12:10:00,33.26,33.27,33.19,33.19,30600.0,28.2878,28.2963,28.2283,28.2283,30600.0
2013-07-24 12:20:00,33.19,33.24,33.18,33.22,35600.0,28.2283,28.2708,28.2198,28.2538,35600.0
2013-07-24 12:30:00,33.2,33.26,33.2,33.24,16800.0,28.2368,28.2878,28.2368,28.2708,16800.0
2013-07-24 12:40:00,33.24,33.26,33.18,33.26,91600.0,28.2708,28.2878,28.2198,28.2878,91600.0
2013-07-24 12:50:00,33.26,33.27,33.19,33.19,13800.0,28.2878,28.2963,28.2283,28.2283,13800.0
2013-07-24 13:00:00,33.2,33.24,33.17,33.2,22600.0,28.2368,28.2708,28.2113,28.2368,22600.0
2013-07-24 13:10:00,33.2,33.24,33.18,33.23,28400.0,28.2368,28.2708,28.2198,28.2623,28400.0
2013-07-24 13:20:00,33.24,33.26,33.2,33.22,25800.0,28.2708,28.2878,28.2368,28.2538,25800.0
2013-07-24 13:30:00,33.21,33.25,33.19,33.25,25000.0,28.2453,28.2793,28.2283,28.2793,25000.0
2013-07-24 13:40:00,33.24,33.28,33.23,33.28,23200.0,28.2708,28.3048,28.2623,28.3048,23200.0
2013-07-24 13:50:00,33.27,33.3,33.27,33.3,21600.0,28.2963,28.3218,28.2963,28.3218,21600.0
2013-07-24 14:00:00,33.29,33.31,33.27,33.31,16000.0,28.3133,28.3304,28.2963,28.3304,16000.0
2013-07-24 14:10:00,33.3,33.31,33.3,33.3,21200.0,28.3218,28.3304,28.3218,28.3218,21200.0
2013-07-24 14:20:00,33.3,33.35,33.3,33.34,17000.0,28.3218,28.3644,28.3218,28.3559,17000.0
2013-07-24 14:30:00,33.34,33.35,33.27,33.3,26000.0,28.3559,28.3644,28.2963,28.3218,26000.0
2013-07-24 14:40:00,33.3,33.36,33.28,33.36,22600.0,28.3218,28.3729,28.3048,28.3729,22600.0
2013-07-24 14:50:00,33.37,33.38,33.32,33.34,38400.0,28.3814,28.3899,28.3389,28.3559,38400.0
2013-07-24 15:00:00,33.33,33.34,33.25,33.29,33600.0,28.3474,28.3559,28.2793,28.3133,33600.0
2013-07-24 15:10:00,33.29,33.29,33.25,33.27,36200.0,28.3133,28.3133,28.2793,28.2963,36200.0
2013-07-24 15:20:00,33.27,33.32,33.27,33.3,31200.0,28.2963,28.3389,28.2963,28.3218,31200.0
2013-07-24 15:30:00,33.3,33.31,33.26,33.31,60000.0,28.3218,28.3304,28.2878,28.3304,60000.0
2013-07-24 15:40:00,33.31,33.33,33.28,33.29,63400.0,28.3304,28.3474,28.3048,28.3133,63400.0
2013-07-24 15:50:00,33.29,33.33,33.29,33.32,133600.0,28.3133,28.3474,28.3133,28.3389,133600.0
2013-07-25 09:30:00,33.13,33.42,33.13,33.32,67200.0,28.1773,28.4239,28.1773,28.3389,67200.0
2013-07-25 09:40:00,33.33,33.42,33.33,33.41,41200.0,28.3474,28.4239,28.3474,28.4154,41200.0
2013-07-25 09:50:00,33.42,33.49,33.42,33.43,45000.0,28.4239,28.4834,28.4239,28.4324,45000.0
2013-07-25 10:00:00,33.44,33.51,33.44,33.48,44200.0,28.4409,28.5005,28.4409,28.4749,44200.0
2013-07-25 10:10:00,33.51,33.55,33.47,33.53,45400.0,28.5005,28.5345,28.4664,28.5175,45400.0
2013-07-25 10:20:00,33.54,33.54,33.42,33.45,51000.0,28.526,28.526,28.4239,28.4494,51000.0
2013-07-25 10:30:00,33.45,33.47,33.4,33.43,39000.0,28.4494,28.4664,28.4069,28.4324,39000.0
2013-07-25 10:40:00,33.42,33.46,33.4,33.45,21800.0,28.4239,28.4579,28.4069,28.4494,21800.0
2013-07-25 10:50:00,33.43,33.47,33.41,33.46,29000.0,28.4324,28.4664,28.4154,28.4579,29000.0
2013-07-25 11:00:00,33.45,33.48,33.35,33.36,17600.0,28.4494,28.4749,28.3644,28.3729,17600.0
2013-07-25 11:10:00,33.36,33.36,33.27,33.33,72600.0,28.3729,28.3729,28.2963,28.3474,72600.0
2013-07-25 11:20:00,33.33,33.37,33.32,33.34,35400.0,28.3474,28.3814,28.3389,28.3559,35400.0
2013-07-25 11:30:00,33.34,33.34,33.28,33.28,34800.0,28.3559,28.3559,28.3048,28.3048,34800.0
2013-07-25 11:40:00,33.29,33.38,33.29,33.35,40400.0,28.3133,28.3899,28.3133,28.3644,40400.0
2013-07-25 11:50:00,33.36,33.56,33.34,33.55,146200.0,28.3729,28.543,28.3559,28.5345,146200.0
2013-07-25 12:00:00,33.54,33.58,33.45,33.58,105000.0,28.526,28.56,28.4494,28.56,105000.0
2013-07-25 12:10:00,33.58,33.58,33.48,33.57,42400.0,28.56,28.56,28.4749,28.5515,42400.0
2013-07-25 12:20:00,33.57,33.63,33.56,33.62,76600.0,28.5515,28.6025,28.543,28.594,76600.0
2013-07-25 12:30:00,33.61,33.66,33.61,33.65,25200.0,28.5855,28.628,28.5855,28.6195,25200.0
2013-07-25 12:40:00,33.65,33.68,33.62,33.66,20200.0,28.6195,28.645,28.594,28.628,20200.0
2013-07-25 12:50:00,33.66,33.69,33.63,33.67,34600.0,28.628,28.6535,28.6025,28.6365,34600.0
2013-07-25 13:00:00,33.67,33.67,33.63,33.65,34400.0,28.6365,28.6365,28.6025,28.6195,34400.0
2013-07-25 13:10:00,33.64,33.7,33.63,33.68,74000.0,28.611,28.662,28.6025,28.645,74000.0
2013-07-25 13:20:00,33.68,33.69,33.65,33.67,44000.0,28.645,28.6535,28.6195,28.6365,44000.0
2013-07-25 13:30:00,33.68,33.69,33.67,33.69,35200.0,28.645,28.6535,28.6365,28.6535,35200.0
2013-07-25 13:40:00,33.69,33.7,33.62,33.63,27000.0,28.6535,28.662,28.594,28.6025,27000.0
2013-07-25 13:50:00,33.62,33.63,33.55,33.55,25000.0,28.594,28.6025,28.5345,28.5345,25000.0
2013-07-25 14:00:00,33.55,33.6,33.55,33.6,38600.0,28.5345,28.577,28.5345,28.577,38600.0
2013-07-25 14:10:00,33.59,33.6,33.51,33.51,32800.0,28.5685,28.577,28.5005,28.5005,32800.0
2013-07-25 14:20:00,33.51,33.52,33.48,33.51,72600.0,28.5005,28.509,28.4749,28.5005,72600.0
2013-07-25 14:30:00,33.51,33.54,33.49,33.54,46400.0,28.5005,28.526,28.4834,28.526,46400.0
2013-07-25 14:40:00,33.54,33.63,33.54,33.63,26400.0,28.526,28.6025,28.526,28.6025,26400.0
2013-07-25 14:50:00,33.62,33.65,33.53,33.54,62800.0,28.594,28.6195,28.5175,28.526,62800.0
2013-07-25 15:00:00,33.54,33.59,33.54,33.59,38000.0,28.526,28.5685,28.526,28.5685,38000.0
2013-07-25 15:10:00,33.59,33.61,33.57,33.6,47600.0,28.5685,28.5855,28.5515,28.577,47600.0
2013-07-25 15:20:00,33.6,33.64,33.59,33.6,42400.0,28.577,28.611,28.5685,28.577,42400.0
2013-07-25 15:30:00,33.6,33.63,33.59,33.62,71200.0,28.577,28.6025,28.5685,28.594,71200.0
2013-07-25 15:40:00,33.62,33.63,33.59,33.63,114200.0,28.594,28.6025,28.5685,28.6025,114200.0
2013-07-25 15:50:00,33.63,33.63,33.59,33.59,250600.0,28.6025,28.6025,28.5685,28.5685,250600.0
2013-07-26 09:30:00,33.46,33.56,33.35,33.45,106200.0,28.4579,28.543,28.3644,28.4494,106200.0
2013-07-26 09:40:00,33.45,33.56,33.36,33.49,159400.0,28.4494,28.543,28.3729,28.4834,159400.0
2013-07-26 09:50:00,33.48,33.6,33.46,33.59,31800.0,28.4749,28.577,28.4579,28.5685,31800.0
2013-07-26 10:00:00,33.59,33.6,33.55,33.56,26600.0,28.5685,28.577,28.5345,28.543,26600.0
2013-07-26 10:10:00,33.55,33.55,33.48,33.51,16400.0,28.5345,28.5345,28.4749,28.5005,16400.0
2013-07-26 10:20:00,33.51,33.52,33.38,33.41,10200.0,28.5005,28.509,28.3899,28.4154,10200.0
2013-07-26 10:30:00,33.37,33.37,33.25,33.29,28400.0,28.3814,28.3814,28.2793,28.3133,28400.0
2013-07-26 10:40:00,33.29,33.33,33.2,33.23,28800.0,28.3133,28.3474,28.2368,28.2623,28800.0
2013-07-26 10:50:00,33.22,33.22,33.15,33.18,27200.0,28.2538,28.2538,28.1943,28.2198,27200.0
2013-07-26 11:00:00,33.18,33.23,33.15,33.19,27200.0,28.2198,28.2623,28.1943,28.2283,27200.0
2013-07-26 11:10:00,33.18,33.24,33.16,33.22,38600.0,28.2198,28.2708,28.2028,28.2538,38600.0
2013-07-26 11:20:00,33.23,33.3,33.21,33.27,22600.0,28.2623,28.3218,28.2453,28.2963,22600.0
2013-07-26 11:30:00,33.27,33.31,33.26,33.26,16800.0,28.2963,28.3304,28.2878,28.2878,16800.0
2013-07-26 11:40:00,33.26,33.31,33.24,33.29,16600.0,28.2878,28.3304,28.2708,28.3133,16600.0
2013-07-26 11:50:00,33.29,33.31,33.24,33.25,15400.0,28.3133,28.3304,28.2708,28.2793,15400.0
2013-07-26 12:00:00,33.25,33.33,33.24,33.29,11400.0,28.2793,28.3474,28.2708,28.3133,11400.0
2013-07-26 12:10:00,33.3,33.31,33.27,33.27,19400.0,28.3218,28.3304,28.2963,28.2963,19400.0
2013-07-26 12:20:00,33.27,33.3,33.26,33.28,11400.0,28.2963,28.3218,28.2878,28.3048,11400.0
2013-07-26 12:30:00,33.28,33.28,33.24,33.26,15600.0,28.3048,28.3048,28.2708,28.2878,15600.0
2013-07-26 12:40:00,33.26,33.3,33.25,33.29,23400.0,28.2878,28.3218,28.2793,28.3133,23400.0
2013-07-26 12:50:00,33.3,33.33,33.29,33.3,14200.0,28.3218,28.3474,28.3133,28.3218,14200.0
2013-07-26 13:00:00,33.3,33.36,33.3,33.35,10200.0,28.3218,28.3729,28.3218,28.3644,10200.0
2013-07-26 13:10:00,33.35,33.38,33.33,33.37,11800.0,28.3644,28.3899,28.3474,28.3814,11800.0
2013-07-26 13:20:00,33.37,33.4,33.35,33.38,14200.0,28.3814,28.4069,28.3644,28.3899,14200.0
2013-07-26 13:30:00,33.38,33.38,33.33,33.33,12600.0,28.3899,28.3899,28.3474,28.3474,12600.0
2013-07-26 13:40:00,33.33,33.35,33.31,33.33,10000.0,28.3474,28.3644,28.3304,28.3474,10000.0
2013-07-26 13:50:00,33.34,33.39,33.31,33.31,16400.0,28.3559,28.3984,28.3304,28.3304,16400.0
2013-07-26 14:00:00,33.31,33.38,33.31,33.38,15600.0,28.3304,28.3899,28.3304,28.3899,15600.0
2013-07-26 14:10:00,33.38,33.44,33.37,33.37,20600.0,28.3899,28.4409,28.3814,28.3814,20600.0
2013-07-26 14:20:00,33.38,33.39,33.31,33.31,59800.0,28.3899,28.3984,28.3304,28.3304,59800.0
2013-07-26 14:30:00,33.32,33.34,33.3,33.3,20800.0,28.3389,28.3559,28.3218,28.3218,20800.0
2013-07-26 14:40:00,33.3,33.34,33.3,33.31,30200.0,28.3218,28.3559,28.3218,28.3304,30200.0
2013-07-26 14:50:00,33.31,33.38,33.31,33.38,29800.0,28.3304,28.3899,28.3304,28.3899,29800.0
2013-07-26 15:00:00,33.38,33.39,33.34,33.39,31200.0,28.3899,28.3984,28.3559,28.3984,31200.0
2013-07-26 15:10:00,33.4,33.42,33.35,33.35,42400.0,28.4069,28.4239,28.3644,28.3644,42400.0
2013-07-26 15:20:00,33.35,33.45,33.35,33.44,59400.0,28.3644,28.4494,28.3644,28.4409,59400.0
2013-07-26 15:30:00,33.45,33.48,33.43,33.48,40400.0,28.4494,28.4749,28.4324,28.4749,40400.0
2013-07-26 15:40:00,33.49,33.51,33.46,33.48,54000.0,28.4834,28.5005,28.4579,28.4749,54000.0
2013-07-26 15:50:00,33.48,33.57,33.47,33.57,185400.0,28.4749,28.5515,28.4664,28.5515,185400.0
2013-07-29 09:30:00,33.37,33.49,33.21,33.36,49000.0,28.3814,28.4834,28.2453,28.3729,49000.0
2013-07-29 09:40:00,33.35,33.45,33.25,33.41,24800.0,28.3644,28.4494,28.2793,28.4154,24800.0
2013-07-29 09:50:00,33.42,33.44,33.35,33.42,23800.0,28.4239,28.4409,28.3644,28.4239,23800.0
2013-07-29 10:00:00,33.4,33.46,33.39,33.45,15200.0,28.4069,28.4579,28.3984,28.4494,15200.0
2013-07-29 10:10:00,33.46,33.47,33.42,33.47,10200.0,28.4579,28.4664,28.4239,28.4664,10200.0
2013-07-29 10:20:00,33.48,33.5,33.41,33.43,74000.0,28.4749,28.4919,28.4154,28.4324,74000.0
2013-07-29 10:30:00,33.45,33.5,33.41,33.49,46200.0,28.4494,28.4919,28.4154,28.4834,46200.0
2013-07-29 10:40:00,33.48,33.53,33.46,33.52,12000.0,28.4749,28.5175,28.4579,28.509,12000.0
2013-07-29 10:50:00,33.52,33.55,33.46,33.53,25800.0,28.509,28.5345,28.4579,28.5175,25800.0
2013-07-29 11:00:00,33.53,33.57,33.5,33.51,18800.0,28.5175,28.5515,28.4919,28.5005,18800.0
2013-07-29 11:10:00,33.51,33.52,33.46,33.49,35600.0,28.5005,28.509,28.4579,28.4834,35600.0
2013-07-29 11:20:00,33.49,33.55,33.49,33.5,40200.0,28.4834,28.5345,28.4834,28.4919,40200.0
2013-07-29 11:30:00,33.49,33.51,33.43,33.45,16800.0,28.4834,28.5005,28.4324,28.4494,16800.0
2013-07-29 11:40:00,33.45,33.47,33.43,33.46,7200.0,28.4494,28.4664,28.4324,28.4579,7200.0
2013-07-29 11:50:00,33.46,33.47,33.38,33.4,17400.0,28.4579,28.4664,28.3899,28.4069,17400.0
2013-07-29 12:00:00,33.39,33.43,33.38,33.4,15600.0,28.3984,28.4324,28.3899,28.4069,15600.0
2013-07-29 12:10:00,33.4,33.41,33.35,33.4,24800.0,28.4069,28.4154,28.3644,28.4069,24800.0
2013-07-29 12:20:00,33.39,33.4,33.35,33.39,43800.0,28.3984,28.4069,28.3644,28.3984,43800.0
2013-07-29 12:30:00,33.39,33.44,33.39,33.42,13600.0,28.3984,28.4409,28.3984,28.4239,13600.0
2013-07-29 12:40:00,33.42,33.48,33.42,33.47,11200.0,28.4239,28.4749,28.4239,28.4664,11200.0
2013-07-29 12:50:00,33.48,33.48,33.46,33.46,11800.0,28.4749,28.4749,28.4579,28.4579,11800.0
2013-07-29 13:00:00,33.47,33.48,33.45,33.45,20200.0,28.4664,28.4749,28.4494,28.4494,20200.0
2013-07-29 13:10:00,33.44,33.48,33.44,33.48,21200.0,28.4409,28.4749,28.4409,28.4749,21200.0
2013-07-29 13:20:00,33.48,33.49,33.45,33.47,11000.0,28.4749,28.4834,28.4494,28.4664,11000.0
2013-07-29 13:30:00,33.47,33.48,33.42,33.42,28800.0,28.4664,28.4749,28.4239,28.4239,28800.0
2013-07-29 13:40:00,33.43,33.45,33.42,33.45,10800.0,28.4324,28.4494,28.4239,28.4494,10800.0
2013-07-29 13:50:00,33.44,33.48,33.44,33.45,12000.0,28.4409,28.4749,28.4409,28.4494,12000.0
2013-07-29 14:00:00,33.46,33.52,33.46,33.49,15200.0,28.4579,28.509,28.4579,28.4834,15200.0
2013-07-29 14:10:00,33.49,33.54,33.49,33.51,14600.0,28.4834,28.526,28.4834,28.5005,14600.0
2013-07-29 14:20:00,33.51,33.55,33.51,33.54,16600.0,28.5005,28.5345,28.5005,28.526,16600.0
2013-07-29 14:30:00,33.53,33.54,33.51,33.52,18200.0,28.5175,28.526,28.5005,28.509,18200.0
2013-07-29 14:40:00,33.52,33.55,33.52,33.55,15600.0,28.509,28.5345,28.509,28.5345,15600.0
2013-07-29 14:50:00,33.54,33.55,33.51,33.51,13800.0,28.526,28.5345,28.5005,28.5005,13800.0
2013-07-29 15:00:00,33.5,33.52,33.47,33.47,24800.0,28.4919,28.509,28.4664,28.4664,24800.0
2013-07-29 15:10:00,33.47,33.51,33.47,33.51,36200.0,28.4664,28.5005,28.4664,28.5005,36200.0
2013-07-29 15:20:00,33.51,33.54,33.49,33.51,28800.0,28.5005,28.526,28.4834,28.5005,28800.0
2013-07-29 15:30:00,33.52,33.57,33.52,33.57,63400.0,28.509,28.5515,28.509,28.5515,63400.0
2013-07-29 15:40:00,33.56,33.6,33.52,33.6,99000.0,28.543,28.577,28.509,28.577,99000.0
2013-07-29 15:50:00,33.6,33.6,33.52,33.55,274600.0,28.577,28.577,28.509,28.5345,274600.0
2013-07-30 09:30:00,33.55,33.75,33.55,33.7,63200.0,28.5345,28.7046,28.5345,28.662,63200.0
2013-07-30 09:40:00,33.68,33.68,33.6,33.66,19000.0,28.645,28.645,28.577,28.628,19000.0
2013-07-30 09:50:00,33.65,33.71,33.65,33.69,15600.0,28.6195,28.6706,28.6195,28.6535,15600.0
2013-07-30 10:00:00,33.69,33.76,33.67,33.73,21600.0,28.6535,28.7131,28.6365,28.6876,21600.0
2013-07-30 10:10:00,33.74,33.74,33.7,33.7,18000.0,28.6961,28.6961,28.662,28.662,18000.0
2013-07-30 10:20:00,33.69,33.73,33.67,33.7,30400.0,28.6535,28.6876,28.6365,28.662,30400.0
2013-07-30 10:30:00,33.69,33.76,33.68,33.74,27000.0,28.6535,28.7131,28.645,28.6961,27000.0
2013-07-30 10:40:00,33.74,33.81,33.74,33.81,30800.0,28.6961,28.7556,28.6961,28.7556,30800.0
2013-07-30 10:50:00,33.81,33.84,33.77,33.79,23800.0,28.7556,28.7811,28.7216,28.7386,23800.0
2013-07-30 11:00:00,33.77,33.82,33.77,33.77,13200.0,28.7216,28.7641,28.7216,28.7216,13200.0
2013-07-30 11:10:00,33.77,33.79,33.74,33.77,15600.0,28.7216,28.7386,28.6961,28.7216,15600.0
2013-07-30 11:20:00,33.77,33.83,33.77,33.8,28000.0,28.7216,28.7726,28.7216,28.7471,28000.0
2013-07-30 11:30:00,33.8,33.8,33.74,33.77,26400.0,28.7471,28.7471,28.6961,28.7216,26400.0
2013-07-30 11:40:00,33.79,33.87,33.79,33.86,17200.0,28.7386,28.8066,28.7386,28.7981,17200.0
2013-07-30 11:50:00,33.86,33.88,33.84,33.84,43200.0,28.7981,28.8151,28.7811,28.7811,43200.0
2013-07-30 12:00:00,33.84,33.84,33.77,33.77,129200.0,28.7811,28.7811,28.7216,28.7216,129200.0
2013-07-30 12:10:00,33.77,33.8,33.73,33.74,27000.0,28.7216,28.7471,28.6876,28.6961,27000.0
2013-07-30 12:20:00,33.74,33.77,33.7,33.73,21200.0,28.6961,28.7216,28.662,28.6876,21200.0
2013-07-30 12:30:00,33.73,33.77,33.73,33.74,70800.0,28.6876,28.7216,28.6876,28.6961,70800.0
2013-07-30 12:40:00,33.74,33.78,33.71,33.77,42200.0,28.6961,28.7301,28.6706,28.7216,42200.0
2013-07-30 12:50:00,33.77,33.77,33.73,33.74,19000.0,28.7216,28.7216,28.6876,28.6961,19000.0
2013-07-30 13:00:00,33.74,33.74,33.71,33.74,19400.0,28.6961,28.6961,28.6706,28.6961,19400.0
2013-07-30 13:10:00,33.74,33.74,33.66,33.66,18600.0,28.6961,28.6961,28.628,28.628,18600.0
2013-07-30 13:20:00,33.65,33.69,33.57,33.57,39400.0,28.6195,28.6535,28.5515,28.5515,39400.0
2013-07-30 13:30:00,33.57,33.61,33.53,33.59,89600.0,28.5515,28.5855,28.5175,28.5685,89600.0
2013-07-30 13:40:00,33.59,33.59,33.51,33.54,17600.0,28.5685,28.5685,28.5005,28.526,17600.0
2013-07-30 13:50:00,33.54,33.58,33.52,33.54,56400.0,28.526,28.56,28.509,28.526,56400.0
2013-07-30 14:00:00,33.54,33.58,33.54,33.56,15800.0,28.526,28.56,28.526,28.543,15800.0
2013-07-30 14:10:00,33.55,33.55,33.46,33.49,173800.0,28.5345,28.5345,28.4579,28.4834,173800.0
2013-07-30 14:20:00,33.49,33.57,33.49,33.57,25600.0,28.4834,28.5515,28.4834,28.5515,25600.0
2013-07-30 14:30:00,33.57,33.6,33.57,33.57,16800.0,28.5515,28.577,28.5515,28.5515,16800.0
2013-07-30 14:40:00,33.57,33.59,33.52,33.53,32600.0,28.5515,28.5685,28.509,28.5175,32600.0
2013-07-30 14:50:00,33.53,33.58,33.51,33.54,22600.0,28.5175,28.56,28.5005,28.526,22600.0
2013-07-30 15:00:00,33.52,33.59,33.51,33.57,37800.0,28.509,28.5685,28.5005,28.5515,37800.0
2013-07-30 15:10:00,33.57,33.63,33.57,33.62,28200.0,28.5515,28.6025,28.5515,28.594,28200.0
2013-07-30 15:20:00,33.62,33.68,33.62,33.66,43400.0,28.594,28.645,28.594,28.628,43400.0
2013-07-30 15:30:00,33.65,33.67,33.64,33.67,61400.0,28.6195,28.6365,28.611,28.6365,61400.0
2013-07-30 15:40:00,33.67,33.69,33.66,33.66,70600.0,28.6365,28.6535,28.628,28.628,70600.0
2013-07-30 15:50:00,33.65,33.66,33.58,33.59,264600.0,28.6195,28.628,28.56,28.5685,264600.0
2013-07-31 09:30:00,33.66,33.74,33.6,33.71,61200.0,28.628,28.6961,28.577,28.6706,61200.0
2013-07-31 09:40:00,33.69,33.74,33.57,33.71,76000.0,28.6535,28.6961,28.5515,28.6706,76000.0
2013-07-31 09:50:00,33.73,33.76,33.68,33.7,32800.0,28.6876,28.7131,28.645,28.662,32800.0
2013-07-31 10:00:00,33.72,33.76,33.69,33.71,18000.0,28.6791,28.7131,28.6535,28.6706,18000.0
2013-07-31 10:10:00,33.69,33.84,33.69,33.81,54400.0,28.6535,28.7811,28.6535,28.7556,54400.0
2013-07-31 10:20:00,33.81,33.86,33.79,33.84,27800.0,28.7556,28.7981,28.7386,28.7811,27800.0
2013-07-31 10:30:00,33.84,33.9,33.83,33.9,36400.0,28.7811,28.8321,28.7726,28.8321,36400.0
2013-07-31 10:40:00,33.88,33.89,33.85,33.88,15000.0,28.8151,28.8236,28.7896,28.8151,15000.0
2013-07-31 10:50:00,33.88,33.88,33.82,33.84,8000.0,28.8151,28.8151,28.7641,28.7811,8000.0
2013-07-31 11:00:00,33.84,33.89,33.83,33.87,22200.0,28.7811,28.8236,28.7726,28.8066,22200.0
2013-07-31 11:10:00,33.88,33.91,33.85,33.91,21800.0,28.8151,28.8407,28.7896,28.8407,21800.0
2013-07-31 11:20:00,33.91,33.91,33.84,33.84,21000.0,28.8407,28.8407,28.7811,28.7811,21000.0
2013-07-31 11:30:00,33.84,33.86,33.8,33.81,32600.0,28.7811,28.7981,28.7471,28.7556,32600.0
2013-07-31 11:40:00,33.83,33.85,33.81,33.85,15800.0,28.7726,28.7896,28.7556,28.7896,15800.0
2013-07-31 11:50:00,33.83,33.88,33.83,33.85,40200.0,28.7726,28.8151,28.7726,28.7896,40200.0
2013-07-31 12:00:00,33.85,33.87,33.8,33.81,32800.0,28.7896,28.8066,28.7471,28.7556,32800.0
2013-07-31 12:10:00,33.81,33.84,33.8,33.84,16000.0,28.7556,28.7811,28.7471,28.7811,16000.0
2013-07-31 12:20:00,33.85,33.86,33.82,33.82,24400.0,28.7896,28.7981,28.7641,28.7641,24400.0
2013-07-31 12:30:00,33.82,33.83,33.77,33.77,23800.0,28.7641,28.7726,28.7216,28.7216,23800.0
2013-07-31 12:40:00,33.77,33.77,33.73,33.74,20000.0,28.7216,28.7216,28.6876,28.6961,20000.0
2013-07-31 12:50:00,33.73,33.76,33.72,33.73,18600.0,28.6876,28.7131,28.6791,28.6876,18600.0
2013-07-31 13:00:00,33.74,33.78,33.74,33.77,40800.0,28.6961,28.7301,28.6961,28.7216,40800.0
2013-07-31 13:10:00,33.77,33.82,33.77,33.81,13800.0,28.7216,28.7641,28.7216,28.7556,13800.0
2013-07-31 13:20:00,33.81,33.83,33.79,33.82,27600.0,28.7556,28.7726,28.7386,28.7641,27600.0
2013-07-31 13:30:00,33.82,33.85,33.82,33.85,43600.0,28.7641,28.7896,28.7641,28.7896,43600.0
2013-07-31 13:40:00,33.85,33.86,33.83,33.84,19400.0,28.7896,28.7981,28.7726,28.7811,19400.0
2013-07-31 13:50:00,33.84,33.86,33.83,33.85,21200.0,28.7811,28.7981,28.7726,28.7896,21200.0
2013-07-31 14:00:00,33.85,33.88,33.79,33.84,52800.0,28.7896,28.8151,28.7386,28.7811,52800.0
2013-07-31 14:10:00,33.84,33.85,33.74,33.79,38800.0,28.7811,28.7896,28.6961,28.7386,38800.0
2013-07-31 14:20:00,33.8,33.87,33.78,33.84,63200.0,28.7471,28.8066,28.7301,28.7811,63200.0
2013-07-31 14:30:00,33.84,33.93,33.83,33.87,73400.0,28.7811,28.8577,28.7726,28.8066,73400.0
2013-07-31 14:40:00,33.88,33.92,33.87,33.92,32000.0,28.8151,28.8492,28.8066,28.8492,32000.0
2013-07-31 14:50:00,33.91,33.94,33.88,33.92,55800.0,28.8407,28.8662,28.8151,28.8492,55800.0
2013-07-31 15:00:00,33.92,33.97,33.9,33.94,75800.0,28.8492,28.8917,28.8321,28.8662,75800.0
2013-07-31 15:10:00,33.94,33.97,33.91,33.93,54400.0,28.8662,28.8917,28.8407,28.8577,54400.0
2013-07-31 15:20:00,33.93,33.95,33.89,33.94,63600.0,28.8577,28.8747,28.8236,28.8662,63600.0
2013-07-31 15:30:00,33.93,33.95,33.84,33.85,114200.0,28.8577,28.8747,28.7811,28.7896,114200.0
2013-07-31 15:40:00,33.85,33.85,33.77,33.79,98600.0,28.7896,28.7896,28.7216,28.7386,98600.0
2013-07-31 15:50:00,33.79,33.79,33.72,33.74,266600.0,28.7386,28.7386,28.6791,28.6961,266600.0
2013-08-01 09:30:00,33.95,34.23,33.93,34.19,158000.0,28.8747,29.1128,28.8577,29.0788,158000.0
2013-08-01 09:40:00,34.2,34.28,34.19,34.24,41800.0,29.0873,29.1553,29.0788,29.1213,41800.0
2013-08-01 09:50:00,34.26,34.32,34.25,34.26,52400.0,29.1383,29.1894,29.1298,29.1383,52400.0
2013-08-01 10:00:00,34.25,34.37,34.24,34.37,50800.0,29.1298,29.2319,29.1213,29.2319,50800.0
2013-08-01 10:10:00,34.36,34.41,34.34,34.4,30200.0,29.2234,29.2659,29.2064,29.2574,30200.0
2013-08-01 10:20:00,34.4,34.48,34.4,34.48,22800.0,29.2574,29.3254,29.2574,29.3254,22800.0
2013-08-01 10:30:00,34.46,34.52,34.45,34.45,90800.0,29.3084,29.3595,29.2999,29.2999,90800.0
2013-08-01 10:40:00,34.46,34.49,34.43,34.44,37200.0,29.3084,29.3339,29.2829,29.2914,37200.0
2013-08-01 10:50:00,34.43,34.49,34.42,34.47,37400.0,29.2829,29.3339,29.2744,29.3169,37400.0
2013-08-01 11:00:00,34.48,34.48,34.42,34.44,32000.0,29.3254,29.3254,29.2744,29.2914,32000.0
2013-08-01 11:10:00,34.43,34.46,34.4,34.44,31200.0,29.2829,29.3084,29.2574,29.2914,31200.0
2013-08-01 11:20:00,34.44,34.44,34.38,34.44,57800.0,29.2914,29.2914,29.2404,29.2914,57800.0
2013-08-01 11:30:00,34.44,34.48,34.43,34.48,41000.0,29.2914,29.3254,29.2829,29.3254,41000.0
2013-08-01 11:40:00,34.48,34.51,34.48,34.49,57200.0,29.3254,29.351,29.3254,29.3339,57200.0
2013-08-01 11:50:00,34.49,34.5,34.48,34.5,19600.0,29.3339,29.3425,29.3254,29.3425,19600.0
2013-08-01 12:00:00,34.49,34.5,34.46,34.48,24400.0,29.3339,29.3425,29.3084,29.3254,24400.0
2013-08-01 12:10:00,34.48,34.53,34.48,34.53,32600.0,29.3254,29.368,29.3254,29.368,32600.0
2013-08-01 12:20:00,34.53,34.54,34.51,34.52,29800.0,29.368,29.3765,29.351,29.3595,29800.0
2013-08-01 12:30:00,34.52,34.53,34.51,34.51,28400.0,29.3595,29.368,29.351,29.351,28400.0
2013-08-01 12:40:00,34.5,34.51,34.45,34.46,41800.0,29.3425,29.351,29.2999,29.3084,41800.0
2013-08-01 12:50:00,34.46,34.46,34.4,34.4,37800.0,29.3084,29.3084,29.2574,29.2574,37800.0
2013-08-01 13:00:00,34.4,34.41,34.35,34.37,36200.0,29.2574,29.2659,29.2149,29.2319,36200.0
2013-08-01 13:10:00,34.37,34.38,34.34,34.35,30600.0,29.2319,29.2404,29.2064,29.2149,30600.0
2013-08-01 13:20:00,34.34,34.39,34.34,34.39,12800.0,29.2064,29.2489,29.2064,29.2489,12800.0
2013-08-01 13:30:00,34.39,34.4,34.37,34.4,13400.0,29.2489,29.2574,29.2319,29.2574,13400.0
2013-08-01 13:40:00,34.4,34.43,34.39,34.4,50400.0,29.2574,29.2829,29.2489,29.2574,50400.0
2013-08-01 13:50:00,34.4,34.44,34.38,34.44,15800.0,29.2574,29.2914,29.2404,29.2914,15800.0
2013-08-01 14:00:00,34.43,34.51,34.43,34.5,25000.0,29.2829,29.351,29.2829,29.3425,25000.0
2013-08-01 14:10:00,34.5,34.54,34.5,34.53,36800.0,29.3425,29.3765,29.3425,29.368,36800.0
2013-08-01 14:20:00,34.53,34.6,34.53,34.6,36000.0,29.368,29.4275,29.368,29.4275,36000.0
2013-08-01 14:30:00,34.6,34.6,34.56,34.59,54200.0,29.4275,29.4275,29.3935,29.419,54200.0
2013-08-01 14:40:00,34.59,34.61,34.58,34.58,38400.0,29.419,29.436,29.4105,29.4105,38400.0
2013-08-01 14:50:00,34.57,34.61,34.57,34.58,22400.0,29.402,29.436,29.402,29.4105,22400.0
2013-08-01 15:00:00,34.58,34.6,34.56,34.56,36000.0,29.4105,29.4275,29.3935,29.3935,36000.0
2013-08-01 15:10:00,34.55,34.57,34.52,34.56,42400.0,29.385,29.402,29.3595,29.3935,42400.0
2013-08-01 15:20:00,34.57,34.6,34.54,34.59,56200.0,29.402,29.4275,29.3765,29.419,56200.0
2013-08-01 15:30:00,34.59,34.63,34.57,34.63,96400.0,29.419,29.453,29.402,29.453,96400.0
2013-08-01 15:40:00,34.63,34.68,34.63,34.66,87600.0,29.453,29.4955,29.453,29.4785,87600.0
2013-08-01 15:50:00,34.66,34.68,34.59,34.59,215200.0,29.4785,29.4955,29.419,29.419,215200.0
2013-08-02 09:30:00,34.45,34.49,34.35,34.4,53400.0,29.2999,29.3339,29.2149,29.2574,53400.0
2013-08-02 09:40:00,34.4,34.42,34.28,34.3,64800.0,29.2574,29.2744,29.1553,29.1724,64800.0
2013-08-02 09:50:00,34.31,34.35,34.27,34.33,40000.0,29.1809,29.2149,29.1468,29.1979,40000.0
2013-08-02 10:00:00,34.33,34.44,34.32,34.43,167400.0,29.1979,29.2914,29.1894,29.2829,167400.0
2013-08-02 10:10:00,34.42,34.46,34.35,34.38,66400.0,29.2744,29.3084,29.2149,29.2404,66400.0
2013-08-02 10:20:00,34.39,34.44,34.37,34.38,50000.0,29.2489,29.2914,29.2319,29.2404,50000.0
2013-08-02 10:30:00,34.38,34.41,34.33,34.35,48000.0,29.2404,29.2659,29.1979,29.2149,48000.0
2013-08-02 10:40:00,34.35,34.35,34.29,34.32,27800.0,29.2149,29.2149,29.1638,29.1894,27800.0
2013-08-02 10:50:00,34.33,34.35,34.25,34.27,59200.0,29.1979,29.2149,29.1298,29.1468,59200.0
2013-08-02 11:00:00,34.29,34.34,34.22,34.26,79400.0,29.1638,29.2064,29.1043,29.1383,79400.0
2013-08-02 11:10:00,34.26,34.31,34.26,34.31,18400.0,29.1383,29.1809,29.1383,29.1809,18400.0
2013-08-02 11:20:00,34.32,34.38,34.31,34.37,148400.0,29.1894,29.2404,29.1809,29.2319,148400.0
2013-08-02 11:30:00,34.37,34.45,34.36,34.38,189600.0,29.2319,29.2999,29.2234,29.2404,189600.0
2013-08-02 11:40:00,34.39,34.4,34.37,34.38,34600.0,29.2489,29.2574,29.2319,29.2404,34600.0
2013-08-02 11:50:00,34.39,34.4,34.38,34.38,35400.0,29.2489,29.2574,29.2404,29.2404,35400.0
2013-08-02 12:00:00,34.4,34.44,34.38,34.42,33600.0,29.2574,29.2914,29.2404,29.2744,33600.0
2013-08-02 12:10:00,34.43,34.43,34.38,34.4,28600.0,29.2829,29.2829,29.2404,29.2574,28600.0
2013-08-02 12:20:00,34.4,34.41,34.37,34.4,18400.0,29.2574,29.2659,29.2319,29.2574,18400.0
2013-08-02 12:30:00,34.4,34.41,34.38,34.38,47200.0,29.2574,29.2659,29.2404,29.2404,47200.0
2013-08-02 12:40:00,34.4,34.43,34.38,34.4,252400.0,29.2574,29.2829,29.2404,29.2574,252400.0
2013-08-02 12:50:00,34.41,34.44,34.4,34.44,27200.0,29.2659,29.2914,29.2574,29.2914,27200.0
2013-08-02 13:00:00,34.43,34.45,34.4,34.44,48200.0,29.2829,29.2999,29.2574,29.2914,48200.0
2013-08-02 13:10:00,34.44,34.49,34.44,34.48,16400.0,29.2914,29.3339,29.2914,29.3254,16400.0
2013-08-02 13:20:00,34.48,34.55,34.48,34.55,14400.0,29.3254,29.385,29.3254,29.385,14400.0
2013-08-02 13:30:00,34.54,34.57,34.52,34.57,161600.0,29.3765,29.402,29.3595,29.402,161600.0
2013-08-02 13:40:00,34.57,34.59,34.56,34.57,26400.0,29.402,29.419,29.3935,29.402,26400.0
2013-08-02 13:50:00,34.57,34.59,34.56,34.58,77200.0,29.402,29.419,29.3935,29.4105,77200.0
2013-08-02 14:00:00,34.58,34.59,34.54,34.54,31200.0,29.4105,29.419,29.3765,29.3765,31200.0
2013-08-02 14:10:00,34.54,34.57,34.49,34.53,58800.0,29.3765,29.402,29.3339,29.368,58800.0
2013-08-02 14:20:00,34.54,34.58,34.52,34.57,28600.0,29.3765,29.4105,29.3595,29.402,28600.0
2013-08-02 14:30:00,34.57,34.57,34.48,34.52,36200.0,29.402,29.402,29.3254,29.3595,36200.0
2013-08-02 14:40:00,34.53,34.56,34.48,34.48,67400.0,29.368,29.3935,29.3254,29.3254,67400.0
2013-08-02 14:50:00,34.48,34.5,34.47,34.49,26200.0,29.3254,29.3425,29.3169,29.3339,26200.0
2013-08-02 15:00:00,34.5,34.51,34.48,34.48,25600.0,29.3425,29.351,29.3254,29.3254,25600.0
2013-08-02 15:10:00,34.48,34.51,34.47,34.47,30000.0,29.3254,29.351,29.3169,29.3169,30000.0
2013-08-02 15:20:00,34.47,34.52,34.45,34.52,61200.0,29.3169,29.3595,29.2999,29.3595,61200.0
2013-08-02 15:30:00,34.52,34.52,34.48,34.5,65800.0,29.3595,29.3595,29.3254,29.3425,65800.0
2013-08-02 15:40:00,34.49,34.51,34.49,34.49,83400.0,29.3339,29.351,29.3339,29.3339,83400.0
2013-08-02 15:50:00,34.5,34.51,34.41,34.47,309800.0,29.3425,29.351,29.2659,29.3169,309800.0
2013-08-05 09:30:00,34.33,34.43,34.27,34.35,16600.0,29.1979,29.2829,29.1468,29.2149,16600.0
2013-08-05 09:40:00,34.33,34.35,34.27,34.28,70800.0,29.1979,29.2149,29.1468,29.1553,70800.0
2013-08-05 09:50:00,34.27,34.33,34.26,34.29,16400.0,29.1468,29.1979,29.1383,29.1638,16400.0
2013-08-05 10:00:00,34.33,34.45,34.31,34.44,35400.0,29.1979,29.2999,29.1809,29.2914,35400.0
2013-08-05 10:10:00,34.44,34.51,34.44,34.47,41000.0,29.2914,29.351,29.2914,29.3169,41000.0
2013-08-05 10:20:00,34.46,34.48,34.44,34.46,74400.0,29.3084,29.3254,29.2914,29.3084,74400.0
2013-08-05 10:30:00,34.47,34.51,34.46,34.49,23000.0,29.3169,29.351,29.3084,29.3339,23000.0
2013-08-05 10:40:00,34.51,34.59,34.48,34.58,223200.0,29.351,29.419,29.3254,29.4105,223200.0
2013-08-05 10:50:00,34.58,34.59,34.49,34.49,109800.0,29.4105,29.419,29.3339,29.3339,109800.0
2013-08-05 11:00:00,34.49,34.54,34.49,34.5,16600.0,29.3339,29.3765,29.3339,29.3425,16600.0
2013-08-05 11:10:00,34.49,34.51,34.44,34.45,12600.0,29.3339,29.351,29.2914,29.2999,12600.0
2013-08-05 11:20:00,34.45,34.47,34.44,34.45,22600.0,29.2999,29.3169,29.2914,29.2999,22600.0
2013-08-05 11:30:00,34.44,34.44,34.38,34.38,17400.0,29.2914,29.2914,29.2404,29.2404,17400.0
2013-08-05 11:40:00,34.38,34.41,34.37,34.4,22000.0,29.2404,29.2659,29.2319,29.2574,22000.0
2013-08-05 11:50:00,34.4,34.41,34.38,34.39,14000.0,29.2574,29.2659,29.2404,29.2489,14000.0
2013-08-05 12:00:00,34.39,34.4,34.38,34.4,12400.0,29.2489,29.2574,29.2404,29.2574,12400.0
2013-08-05 12:10:00,34.4,34.42,34.38,34.4,13400.0,29.2574,29.2744,29.2404,29.2574,13400.0
2013-08-05 12:20:00,34.41,34.42,34.38,34.38,12000.0,29.2659,29.2744,29.2404,29.2404,12000.0
2013-08-05 12:30:00,34.38,34.38,34.33,34.35,26400.0,29.2404,29.2404,29.1979,29.2149,26400.0
2013-08-05 12:40:00,34.35,34.37,34.34,34.36,15000.0,29.2149,29.2319,29.2064,29.2234,15000.0
2013-08-05 12:50:00,34.36,34.36,34.33,34.34,37800.0,29.2234,29.2234,29.1979,29.2064,37800.0
2013-08-05 13:00:00,34.34,34.35,34.3,34.33,81800.0,29.2064,29.2149,29.1724,29.1979,81800.0
2013-08-05 13:10:00,34.33,34.33,34.3,34.33,10600.0,29.1979,29.1979,29.1724,29.1979,10600.0
2013-08-05 13:20:00,34.33,34.35,34.32,34.32,22200.0,29.1979,29.2149,29.1894,29.1894,22200.0
2013-08-05 13:30:00,34.33,34.33,34.29,34.29,14400.0,29.1979,29.1979,29.1638,29.1638,14400.0
2013-08-05 13:40:00,34.3,34.33,34.3,34.33,10800.0,29.1724,29.1979,29.1724,29.1979,10800.0
2013-08-05 13:50:00,34.33,34.38,34.33,34.38,14800.0,29.1979,29.2404,29.1979,29.2404,14800.0
2013-08-05 14:00:00,34.38,34.38,34.34,34.35,10000.0,29.2404,29.2404,29.2064,29.2149,10000.0
2013-08-05 14:10:00,34.35,34.38,34.33,34.36,17400.0,29.2149,29.2404,29.1979,29.2234,17400.0
2013-08-05 14:20:00,34.36,34.38,34.33,34.37,16600.0,29.2234,29.2404,29.1979,29.2319,16600.0
2013-08-05 14:30:00,34.38,34.4,34.35,34.38,46200.0,29.2404,29.2574,29.2149,29.2404,46200.0
2013-08-05 14:40:00,34.37,34.37,34.31,34.35,15800.0,29.2319,29.2319,29.1809,29.2149,15800.0
2013-08-05 14:50:00,34.35,34.37,34.32,34.37,14400.0,29.2149,29.2319,29.1894,29.2319,14400.0
2013-08-05 15:00:00,34.37,34.38,34.35,34.38,17200.0,29.2319,29.2404,29.2149,29.2404,17200.0
2013-08-05 15:10:00,34.37,34.4,34.35,34.39,19200.0,29.2319,29.2574,29.2149,29.2489,19200.0
2013-08-05 15:20:00,34.38,34.41,34.37,34.4,18000.0,29.2404,29.2659,29.2319,29.2574,18000.0
2013-08-05 15:30:00,34.4,34.41,34.38,34.38,30200.0,29.2574,29.2659,29.2404,29.2404,30200.0
2013-08-05 15:40:00,34.38,34.41,34.37,34.37,40200.0,29.2404,29.2659,29.2319,29.2319,40200.0
2013-08-05 15:50:00,34.37,34.41,34.37,34.4,148600.0,29.2319,29.2659,29.2319,29.2574,148600.0
2013-08-06 09:30:00,34.22,34.24,33.88,33.88,92800.0,29.1043,29.1213,28.8151,28.8151,92800.0
2013-08-06 09:40:00,33.9,33.95,33.87,33.89,140400.0,28.8321,28.8747,28.8066,28.8236,140400.0
2013-08-06 09:50:00,33.9,33.95,33.85,33.9,122000.0,28.8321,28.8747,28.7896,28.8321,122000.0
2013-08-06 10:00:00,33.9,33.94,33.81,33.83,177600.0,28.8321,28.8662,28.7556,28.7726,177600.0
2013-08-06 10:10:00,33.83,33.92,33.8,33.8,124400.0,28.7726,28.8492,28.7471,28.7471,124400.0
2013-08-06 10:20:00,33.82,33.85,33.73,33.77,106600.0,28.7641,28.7896,28.6876,28.7216,106600.0
2013-08-06 10:30:00,33.76,33.82,33.71,33.75,221600.0,28.7131,28.7641,28.6706,28.7046,221600.0
2013-08-06 10:40:00,33.74,33.83,33.74,33.83,127800.0,28.6961,28.7726,28.6961,28.7726,127800.0
2013-08-06 10:50:00,33.83,33.87,33.81,33.85,53600.0,28.7726,28.8066,28.7556,28.7896,53600.0
2013-08-06 11:00:00,33.85,33.85,33.74,33.79,165200.0,28.7896,28.7896,28.6961,28.7386,165200.0
2013-08-06 11:10:00,33.79,33.8,33.67,33.7,193800.0,28.7386,28.7471,28.6365,28.662,193800.0
2013-08-06 11:20:00,33.71,33.8,33.7,33.8,40400.0,28.6706,28.7471,28.662,28.7471,40400.0
2013-08-06 11:30:00,33.8,33.82,33.8,33.8,39200.0,28.7471,28.7641,28.7471,28.7471,39200.0
2013-08-06 11:40:00,33.8,33.81,33.77,33.8,40800.0,28.7471,28.7556,28.7216,28.7471,40800.0
2013-08-06 11:50:00,33.79,33.85,33.78,33.85,68800.0,28.7386,28.7896,28.7301,28.7896,68800.0
2013-08-06 12:00:00,33.85,33.87,33.71,33.73,126800.0,28.7896,28.8066,28.6706,28.6876,126800.0
2013-08-06 12:10:00,33.75,33.82,33.75,33.8,25000.0,28.7046,28.7641,28.7046,28.7471,25000.0
2013-08-06 12:20:00,33.8,33.81,33.79,33.79,34600.0,28.7471,28.7556,28.7386,28.7386,34600.0
2013-08-06 12:30:00,33.79,33.81,33.77,33.79,22800.0,28.7386,28.7556,28.7216,28.7386,22800.0
2013-08-06 12:40:00,33.8,33.88,33.79,33.87,360600.0,28.7471,28.8151,28.7386,28.8066,360600.0
2013-08-06 12:50:00,33.88,33.93,33.88,33.91,61200.0,28.8151,28.8577,28.8151,28.8407,61200.0
2013-08-06 13:00:00,33.91,33.91,33.88,33.9,32200.0,28.8407,28.8407,28.8151,28.8321,32200.0
2013-08-06 13:10:00,33.91,33.96,33.88,33.96,65000.0,28.8407,28.8832,28.8151,28.8832,65000.0
2013-08-06 13:20:00,33.96,34.08,33.96,34.05,126400.0,28.8832,28.9852,28.8832,28.9597,126400.0
2013-08-06 13:30:00,34.06,34.07,34.04,34.07,34600.0,28.9682,28.9767,28.9512,28.9767,34600.0
2013-08-06 13:40:00,34.07,34.15,33.99,33.99,57800.0,28.9767,29.0448,28.9087,28.9087,57800.0
2013-08-06 13:50:00,33.99,34.04,33.94,34.01,60000.0,28.9087,28.9512,28.8662,28.9257,60000.0
2013-08-06 14:00:00,34.01,34.02,33.99,34.0,71200.0,28.9257,28.9342,28.9087,28.9172,71200.0
2013-08-06 14:10:00,34.0,34.02,33.99,34.01,54400.0,28.9172,28.9342,28.9087,28.9257,54400.0
2013-08-06 14:20:00,34.01,34.04,34.01,34.02,52600.0,28.9257,28.9512,28.9257,28.9342,52600.0
2013-08-06 14:30:00,34.02,34.03,33.96,33.97,115000.0,28.9342,28.9427,28.8832,28.8917,115000.0
2013-08-06 14:40:00,33.98,33.99,33.93,33.97,143200.0,28.9002,28.9087,28.8577,28.8917,143200.0
2013-08-06 14:50:00,33.98,33.98,33.94,33.94,66600.0,28.9002,28.9002,28.8662,28.8662,66600.0
2013-08-06 15:00:00,33.94,33.95,33.88,33.89,102600.0,28.8662,28.8747,28.8151,28.8236,102600.0
2013-08-06 15:10:00,33.9,33.9,33.88,33.89,158400.0,28.8321,28.8321,28.8151,28.8236,158400.0
2013-08-06 15:20:00,33.89,33.9,33.86,33.86,99400.0,28.8236,28.8321,28.7981,28.7981,99400.0
2013-08-06 15:30:00,33.86,33.88,33.82,33.84,175800.0,28.7981,28.8151,28.7641,28.7811,175800.0
2013-08-06 15:40:00,33.84,33.84,33.81,33.81,230600.0,28.7811,28.7811,28.7556,28.7556,230600.0
2013-08-06 15:50:00,33.81,33.88,33.81,33.88,275600.0,28.7556,28.8151,28.7556,28.8151,275600.0
2013-08-07 09:30:00,33.84,33.87,33.57,33.67,140800.0,28.7811,28.8066,28.5515,28.6365,140800.0
2013-08-07 09:40:00,33.65,33.76,33.62,33.69,119200.0,28.6195,28.7131,28.594,28.6535,119200.0
2013-08-07 09:50:00,33.69,33.71,33.61,33.63,146400.0,28.6535,28.6706,28.5855,28.6025,146400.0
2013-08-07 10:00:00,33.63,33.63,33.5,33.58,118000.0,28.6025,28.6025,28.4919,28.56,118000.0
2013-08-07 10:10:00,33.58,33.58,33.48,33.54,177000.0,28.56,28.56,28.4749,28.526,177000.0
2013-08-07 10:20:00,33.54,33.55,33.49,33.49,69200.0,28.526,28.5345,28.4834,28.4834,69200.0
2013-08-07 10:30:00,33.49,33.52,33.41,33.49,150600.0,28.4834,28.509,28.4154,28.4834,150600.0
2013-08-07 10:40:00,33.5,33.54,33.49,33.51,88400.0,28.4919,28.526,28.4834,28.5005,88400.0
2013-08-07 10:50:00,33.52,33.58,33.5,33.57,76200.0,28.509,28.56,28.4919,28.5515,76200.0
2013-08-07 11:00:00,33.57,33.57,33.49,33.49,55600.0,28.5515,28.5515,28.4834,28.4834,55600.0
2013-08-07 11:10:00,33.48,33.54,33.46,33.52,71200.0,28.4749,28.526,28.4579,28.509,71200.0
2013-08-07 11:20:00,33.51,33.53,33.44,33.44,49200.0,28.5005,28.5175,28.4409,28.4409,49200.0
2013-08-07 11:30:00,33.44,33.47,33.4,33.46,53600.0,28.4409,28.4664,28.4069,28.4579,53600.0
2013-08-07 11:40:00,33.44,33.45,33.41,33.41,34800.0,28.4409,28.4494,28.4154,28.4154,34800.0
2013-08-07 11:50:00,33.41,33.44,33.39,33.43,50200.0,28.4154,28.4409,28.3984,28.4324,50200.0
2013-08-07 12:00:00,33.42,33.46,33.38,33.45,68800.0,28.4239,28.4579,28.3899,28.4494,68800.0
2013-08-07 12:10:00,33.45,33.47,33.4,33.4,48200.0,28.4494,28.4664,28.4069,28.4069,48200.0
2013-08-07 12:20:00,33.4,33.42,33.37,33.37,45200.0,28.4069,28.4239,28.3814,28.3814,45200.0
2013-08-07 12:30:00,33.37,33.43,33.35,33.42,100200.0,28.3814,28.4324,28.3644,28.4239,100200.0
2013-08-07 12:40:00,33.42,33.43,33.37,33.4,82400.0,28.4239,28.4324,28.3814,28.4069,82400.0
2013-08-07 12:50:00,33.4,33.45,33.4,33.43,69800.0,28.4069,28.4494,28.4069,28.4324,69800.0
2013-08-07 13:00:00,33.43,33.47,33.43,33.46,54800.0,28.4324,28.4664,28.4324,28.4579,54800.0
2013-08-07 13:10:00,33.46,33.49,33.45,33.47,51800.0,28.4579,28.4834,28.4494,28.4664,51800.0
2013-08-07 13:20:00,33.48,33.51,33.47,33.49,124400.0,28.4749,28.5005,28.4664,28.4834,124400.0
2013-08-07 13:30:00,33.49,33.52,33.49,33.49,77200.0,28.4834,28.509,28.4834,28.4834,77200.0
2013-08-07 13:40:00,33.49,33.49,33.43,33.46,36200.0,28.4834,28.4834,28.4324,28.4579,36200.0
2013-08-07 13:50:00,33.46,33.5,33.45,33.5,37000.0,28.4579,28.4919,28.4494,28.4919,37000.0
2013-08-07 14:00:00,33.5,33.54,33.49,33.5,113600.0,28.4919,28.526,28.4834,28.4919,113600.0
2013-08-07 14:10:00,33.5,33.52,33.49,33.51,59000.0,28.4919,28.509,28.4834,28.5005,59000.0
2013-08-07 14:20:00,33.5,33.53,33.48,33.53,59000.0,28.4919,28.5175,28.4749,28.5175,59000.0
2013-08-07 14:30:00,33.53,33.54,33.52,33.54,107000.0,28.5175,28.526,28.509,28.526,107000.0
2013-08-07 14:40:00,33.54,33.54,33.49,33.51,67600.0,28.526,28.526,28.4834,28.5005,67600.0
2013-08-07 14:50:00,33.51,33.53,33.49,33.51,42000.0,28.5005,28.5175,28.4834,28.5005,42000.0
2013-08-07 15:00:00,33.51,33.54,33.49,33.49,62200.0,28.5005,28.526,28.4834,28.4834,62200.0
2013-08-07 15:10:00,33.5,33.55,33.5,33.51,91600.0,28.4919,28.5345,28.4919,28.5005,91600.0
2013-08-07 15:20:00,33.51,33.54,33.5,33.53,87000.0,28.5005,28.526,28.4919,28.5175,87000.0
2013-08-07 15:30:00,33.52,33.52,33.49,33.51,108200.0,28.509,28.509,28.4834,28.5005,108200.0
2013-08-07 15:40:00,33.5,33.52,33.48,33.49,116200.0,28.4919,28.509,28.4749,28.4834,116200.0
2013-08-07 15:50:00,33.49,33.49,33.41,33.43,326600.0,28.4834,28.4834,28.4154,28.4324,326600.0
2013-08-08 09:30:00,33.56,33.78,33.54,33.6,58000.0,28.543,28.7301,28.526,28.577,58000.0
2013-08-08 09:40:00,33.6,33.65,33.52,33.59,87400.0,28.577,28.6195,28.509,28.5685,87400.0
2013-08-08 09:50:00,33.58,33.6,33.5,33.56,44200.0,28.56,28.577,28.4919,28.543,44200.0
2013-08-08 10:00:00,33.56,33.57,33.5,33.53,79000.0,28.543,28.5515,28.4919,28.5175,79000.0
2013-08-08 10:10:00,33.52,33.56,33.49,33.5,122200.0,28.509,28.543,28.4834,28.4919,122200.0
2013-08-08 10:20:00,33.5,33.52,33.46,33.48,60400.0,28.4919,28.509,28.4579,28.4749,60400.0
2013-08-08 10:30:00,33.48,33.49,33.45,33.48,33800.0,28.4749,28.4834,28.4494,28.4749,33800.0
2013-08-08 10:40:00,33.48,33.5,33.45,33.5,54400.0,28.4749,28.4919,28.4494,28.4919,54400.0
2013-08-08 10:50:00,33.49,33.52,33.46,33.51,74000.0,28.4834,28.509,28.4579,28.5005,74000.0
2013-08-08 11:00:00,33.51,33.53,33.45,33.45,88600.0,28.5005,28.5175,28.4494,28.4494,88600.0
2013-08-08 11:10:00,33.45,33.52,33.45,33.47,44800.0,28.4494,28.509,28.4494,28.4664,44800.0
2013-08-08 11:20:00,33.47,33.51,33.47,33.5,121600.0,28.4664,28.5005,28.4664,28.4919,121600.0
2013-08-08 11:30:00,33.51,33.53,33.48,33.53,133200.0,28.5005,28.5175,28.4749,28.5175,133200.0
2013-08-08 11:40:00,33.53,33.55,33.51,33.52,46000.0,28.5175,28.5345,28.5005,28.509,46000.0
2013-08-08 11:50:00,33.52,33.58,33.49,33.56,111400.0,28.509,28.56,28.4834,28.543,111400.0
2013-08-08 12:00:00,33.57,33.57,33.51,33.52,53000.0,28.5515,28.5515,28.5005,28.509,53000.0
2013-08-08 12:10:00,33.51,33.52,33.49,33.51,44600.0,28.5005,28.509,28.4834,28.5005,44600.0
2013-08-08 12:20:00,33.52,33.53,33.49,33.51,49800.0,28.509,28.5175,28.4834,28.5005,49800.0
2013-08-08 12:30:00,33.51,33.53,33.5,33.52,58400.0,28.5005,28.5175,28.4919,28.509,58400.0
2013-08-08 12:40:00,33.52,33.58,33.52,33.58,38200.0,28.509,28.56,28.509,28.56,38200.0
2013-08-08 12:50:00,33.58,33.59,33.54,33.54,30600.0,28.56,28.5685,28.526,28.526,30600.0
2013-08-08 13:00:00,33.54,33.59,33.54,33.55,61000.0,28.526,28.5685,28.526,28.5345,61000.0
2013-08-08 13:10:00,33.54,33.55,33.52,33.52,44400.0,28.526,28.5345,28.509,28.509,44400.0
2013-08-08 13:20:00,33.52,33.55,33.51,33.55,61400.0,28.509,28.5345,28.5005,28.5345,61400.0
2013-08-08 13:30:00,33.54,33.55,33.52,33.53,25000.0,28.526,28.5345,28.509,28.5175,25000.0
2013-08-08 13:40:00,33.53,33.54,33.51,33.54,33800.0,28.5175,28.526,28.5005,28.526,33800.0
2013-08-08 13:50:00,33.54,33.55,33.52,33.52,44400.0,28.526,28.5345,28.509,28.509,44400.0
2013-08-08 14:00:00,33.52,33.55,33.52,33.53,42200.0,28.509,28.5345,28.509,28.5175,42200.0
2013-08-08 14:10:00,33.53,33.55,33.52,33.53,61000.0,28.5175,28.5345,28.509,28.5175,61000.0
2013-08-08 14:20:00,33.53,33.64,33.53,33.64,81600.0,28.5175,28.611,28.5175,28.611,81600.0
2013-08-08 14:30:00,33.64,33.65,33.6,33.6,54400.0,28.611,28.6195,28.577,28.577,54400.0
2013-08-08 14:40:00,33.6,33.6,33.58,33.58,27000.0,28.577,28.577,28.56,28.56,27000.0
2013-08-08 14:50:00,33.57,33.58,33.54,33.57,32600.0,28.5515,28.56,28.526,28.5515,32600.0
2013-08-08 15:00:00,33.57,33.59,33.55,33.59,51800.0,28.5515,28.5685,28.5345,28.5685,51800.0
2013-08-08 15:10:00,33.58,33.6,33.58,33.6,71000.0,28.56,28.577,28.56,28.577,71000.0
2013-08-08 15:20:00,33.59,33.6,33.57,33.58,121600.0,28.5685,28.577,28.5515,28.56,121600.0
2013-08-08 15:30:00,33.57,33.61,33.57,33.59,103000.0,28.5515,28.5855,28.5515,28.5685,103000.0
2013-08-08 15:40:00,33.59,33.63,33.59,33.62,97400.0,28.5685,28.6025,28.5685,28.594,97400.0
2013-08-08 15:50:00,33.62,33.63,33.55,33.56,242400.0,28.594,28.6025,28.5345,28.543,242400.0
2013-08-09 09:30:00,33.44,33.54,33.35,33.52,44400.0,28.4409,28.526,28.3644,28.509,44400.0
2013-08-09 09:40:00,33.55,33.59,33.51,33.52,28600.0,28.5345,28.5685,28.5005,28.509,28600.0
2013-08-09 09:50:00,33.49,33.59,33.49,33.55,129000.0,28.4834,28.5685,28.4834,28.5345,129000.0
2013-08-09 10:00:00,33.52,33.55,33.47,33.48,28400.0,28.509,28.5345,28.4664,28.4749,28400.0
2013-08-09 10:10:00,33.48,33.51,33.45,33.45,62400.0,28.4749,28.5005,28.4494,28.4494,62400.0
2013-08-09 10:20:00,33.45,33.45,33.38,33.45,18600.0,28.4494,28.4494,28.3899,28.4494,18600.0
2013-08-09 10:30:00,33.45,33.46,33.37,33.41,21800.0,28.4494,28.4579,28.3814,28.4154,21800.0
2013-08-09 10:40:00,33.42,33.49,33.42,33.47,12600.0,28.4239,28.4834,28.4239,28.4664,12600.0
2013-08-09 10:50:00,33.47,33.47,33.38,33.4,26600.0,28.4664,28.4664,28.3899,28.4069,26600.0
2013-08-09 11:00:00,33.41,33.41,33.31,33.35,61200.0,28.4154,28.4154,28.3304,28.3644,61200.0
2013-08-09 11:10:00,33.36,33.37,33.29,33.3,46400.0,28.3729,28.3814,28.3133,28.3218,46400.0
2013-08-09 11:20:00,33.3,33.3,33.25,33.27,28400.0,28.3218,28.3218,28.2793,28.2963,28400.0
2013-08-09 11:30:00,33.28,33.35,33.28,33.34,20200.0,28.3048,28.3644,28.3048,28.3559,20200.0
2013-08-09 11:40:00,33.34,33.35,33.33,33.34,60000.0,28.3559,28.3644,28.3474,28.3559,60000.0
2013-08-09 11:50:00,33.34,33.38,33.33,33.36,27400.0,28.3559,28.3899,28.3474,28.3729,27400.0
2013-08-09 12:00:00,33.36,33.36,33.34,33.35,25200.0,28.3729,28.3729,28.3559,28.3644,25200.0
2013-08-09 12:10:00,33.38,33.45,33.38,33.42,32400.0,28.3899,28.4494,28.3899,28.4239,32400.0
2013-08-09 12:20:00,33.43,33.44,33.38,33.41,32400.0,28.4324,28.4409,28.3899,28.4154,32400.0
2013-08-09 12:30:00,33.41,33.47,33.4,33.47,31400.0,28.4154,28.4664,28.4069,28.4664,31400.0
2013-08-09 12:40:00,33.47,33.49,33.44,33.47,27600.0,28.4664,28.4834,28.4409,28.4664,27600.0
2013-08-09 12:50:00,33.47,33.49,33.44,33.44,12600.0,28.4664,28.4834,28.4409,28.4409,12600.0
2013-08-09 13:00:00,33.43,33.45,33.41,33.41,15600.0,28.4324,28.4494,28.4154,28.4154,15600.0
2013-08-09 13:10:00,33.42,33.46,33.42,33.43,50800.0,28.4239,28.4579,28.4239,28.4324,50800.0
2013-08-09 13:20:00,33.44,33.45,33.4,33.43,27000.0,28.4409,28.4494,28.4069,28.4324,27000.0
2013-08-09 13:30:00,33.44,33.49,33.44,33.45,52400.0,28.4409,28.4834,28.4409,28.4494,52400.0
2013-08-09 13:40:00,33.45,33.45,33.37,33.37,38200.0,28.4494,28.4494,28.3814,28.3814,38200.0
2013-08-09 13:50:00,33.37,33.46,33.37,33.42,13400.0,28.3814,28.4579,28.3814,28.4239,13400.0
2013-08-09 14:00:00,33.41,33.45,33.4,33.43,27600.0,28.4154,28.4494,28.4069,28.4324,27600.0
2013-08-09 14:10:00,33.42,33.45,33.39,33.43,20400.0,28.4239,28.4494,28.3984,28.4324,20400.0
2013-08-09 14:20:00,33.43,33.47,33.43,33.47,25000.0,28.4324,28.4664,28.4324,28.4664,25000.0
2013-08-09 14:30:00,33.47,33.5,33.45,33.45,25800.0,28.4664,28.4919,28.4494,28.4494,25800.0
2013-08-09 14:40:00,33.46,33.48,33.44,33.48,18400.0,28.4579,28.4749,28.4409,28.4749,18400.0
2013-08-09 14:50:00,33.48,33.49,33.46,33.49,26400.0,28.4749,28.4834,28.4579,28.4834,26400.0
2013-08-09 15:00:00,33.49,33.49,33.48,33.48,25600.0,28.4834,28.4834,28.4749,28.4749,25600.0
2013-08-09 15:10:00,33.48,33.48,33.46,33.47,15800.0,28.4749,28.4749,28.4579,28.4664,15800.0
2013-08-09 15:20:00,33.48,33.5,33.46,33.48,44200.0,28.4749,28.4919,28.4579,28.4749,44200.0
2013-08-09 15:30:00,33.48,33.5,33.45,33.49,43200.0,28.4749,28.4919,28.4494,28.4834,43200.0
2013-08-09 15:40:00,33.49,33.51,33.47,33.49,95800.0,28.4834,28.5005,28.4664,28.4834,95800.0
2013-08-09 15:50:00,33.49,33.54,33.48,33.51,195000.0,28.4834,28.526,28.4749,28.5005,195000.0
2013-08-12 09:30:00,33.34,33.49,33.34,33.46,46400.0,28.3559,28.4834,28.3559,28.4579,46400.0
2013-08-12 09:40:00,33.47,33.52,33.4,33.4,57600.0,28.4664,28.509,28.4069,28.4069,57600.0
2013-08-12 09:50:00,33.42,33.51,33.42,33.47,26600.0,28.4239,28.5005,28.4239,28.4664,26600.0
2013-08-12 10:00:00,33.49,33.55,33.49,33.49,23000.0,28.4834,28.5345,28.4834,28.4834,23000.0
2013-08-12 10:10:00,33.49,33.57,33.49,33.54,17000.0,28.4834,28.5515,28.4834,28.526,17000.0
2013-08-12 10:20:00,33.52,33.57,33.51,33.52,21600.0,28.509,28.5515,28.5005,28.509,21600.0
2013-08-12 10:30:00,33.52,33.65,33.51,33.63,32400.0,28.509,28.6195,28.5005,28.6025,32400.0
2013-08-12 10:40:00,33.63,33.68,33.63,33.64,109000.0,28.6025,28.645,28.6025,28.611,109000.0
2013-08-12 10:50:00,33.63,33.7,33.63,33.7,96400.0,28.6025,28.662,28.6025,28.662,96400.0
2013-08-12 11:00:00,33.7,33.74,33.7,33.72,46800.0,28.662,28.6961,28.662,28.6791,46800.0
2013-08-12 11:10:00,33.72,33.77,33.72,33.75,88600.0,28.6791,28.7216,28.6791,28.7046,88600.0
2013-08-12 11:20:00,33.76,33.82,33.74,33.81,57800.0,28.7131,28.7641,28.6961,28.7556,57800.0
2013-08-12 11:30:00,33.82,33.82,33.77,33.8,40800.0,28.7641,28.7641,28.7216,28.7471,40800.0
2013-08-12 11:40:00,33.8,33.82,33.74,33.75,117000.0,28.7471,28.7641,28.6961,28.7046,117000.0
2013-08-12 11:50:00,33.76,33.78,33.7,33.73,167800.0,28.7131,28.7301,28.662,28.6876,167800.0
2013-08-12 12:00:00,33.73,33.76,33.71,33.71,22800.0,28.6876,28.7131,28.6706,28.6706,22800.0
2013-08-12 12:10:00,33.71,33.73,33.66,33.72,58200.0,28.6706,28.6876,28.628,28.6791,58200.0
2013-08-12 12:20:00,33.73,33.74,33.65,33.65,25400.0,28.6876,28.6961,28.6195,28.6195,25400.0
2013-08-12 12:30:00,33.65,33.68,33.61,33.67,61400.0,28.6195,28.645,28.5855,28.6365,61400.0
2013-08-12 12:40:00,33.67,33.73,33.66,33.71,23200.0,28.6365,28.6876,28.628,28.6706,23200.0
2013-08-12 12:50:00,33.71,33.77,33.71,33.77,18400.0,28.6706,28.7216,28.6706,28.7216,18400.0
2013-08-12 13:00:00,33.77,33.77,33.74,33.74,23400.0,28.7216,28.7216,28.6961,28.6961,23400.0
2013-08-12 13:10:00,33.74,33.75,33.71,33.73,28000.0,28.6961,28.7046,28.6706,28.6876,28000.0
2013-08-12 13:20:00,33.74,33.78,33.74,33.77,22000.0,28.6961,28.7301,28.6961,28.7216,22000.0
2013-08-12 13:30:00,33.76,33.76,33.72,33.73,16400.0,28.7131,28.7131,28.6791,28.6876,16400.0
2013-08-12 13:40:00,33.72,33.74,33.72,33.72,19400.0,28.6791,28.6961,28.6791,28.6791,19400.0
2013-08-12 13:50:00,33.71,33.72,33.65,33.66,39400.0,28.6706,28.6791,28.6195,28.628,39400.0
2013-08-12 14:00:00,33.66,33.76,33.66,33.76,76600.0,28.628,28.7131,28.628,28.7131,76600.0
2013-08-12 14:10:00,33.77,33.79,33.76,33.79,27000.0,28.7216,28.7386,28.7131,28.7386,27000.0
2013-08-12 14:20:00,33.79,33.82,33.79,33.82,52600.0,28.7386,28.7641,28.7386,28.7641,52600.0
2013-08-12 14:30:00,33.82,33.83,33.79,33.83,46800.0,28.7641,28.7726,28.7386,28.7726,46800.0
2013-08-12 14:40:00,33.83,33.85,33.83,33.84,38800.0,28.7726,28.7896,28.7726,28.7811,38800.0
2013-08-12 14:50:00,33.84,33.88,33.83,33.88,42800.0,28.7811,28.8151,28.7726,28.8151,42800.0
2013-08-12 15:00:00,33.88,33.88,33.85,33.85,37600.0,28.8151,28.8151,28.7896,28.7896,37600.0
2013-08-12 15:10:00,33.85,33.88,33.85,33.86,54200.0,28.7896,28.8151,28.7896,28.7981,54200.0
2013-08-12 15:20:00,33.86,33.93,33.86,33.92,86400.0,28.7981,28.8577,28.7981,28.8492,86400.0
2013-08-12 15:30:00,33.92,33.92,33.88,33.91,76200.0,28.8492,28.8492,28.8151,28.8407,76200.0
2013-08-12 15:40:00,33.91,33.93,33.9,33.91,99000.0,28.8407,28.8577,28.8321,28.8407,99000.0
2013-08-12 15:50:00,33.91,33.91,33.85,33.87,194600.0,28.8407,28.8407,28.7896,28.8066,194600.0
2013-08-13 09:30:00,33.88,33.93,33.81,33.91,45000.0,28.8151,28.8577,28.7556,28.8407,45000.0
2013-08-13 09:40:00,33.9,33.97,33.9,33.95,59200.0,28.8321,28.8917,28.8321,28.8747,59200.0
2013-08-13 09:50:00,33.94,34.0,33.93,34.0,186600.0,28.8662,28.9172,28.8577,28.9172,186600.0
2013-08-13 10:00:00,34.01,34.02,33.9,33.93,75400.0,28.9257,28.9342,28.8321,28.8577,75400.0
2013-08-13 10:10:00,33.93,33.95,33.88,33.92,55400.0,28.8577,28.8747,28.8151,28.8492,55400.0
2013-08-13 10:20:00,33.91,33.91,33.85,33.89,48400.0,28.8407,28.8407,28.7896,28.8236,48400.0
2013-08-13 10:30:00,33.89,33.89,33.82,33.84,63800.0,28.8236,28.8236,28.7641,28.7811,63800.0
2013-08-13 10:40:00,33.84,33.85,33.8,33.8,110600.0,28.7811,28.7896,28.7471,28.7471,110600.0
2013-08-13 10:50:00,33.81,33.81,33.74,33.79,164200.0,28.7556,28.7556,28.6961,28.7386,164200.0
2013-08-13 11:00:00,33.79,33.9,33.79,33.85,77400.0,28.7386,28.8321,28.7386,28.7896,77400.0
2013-08-13 11:10:00,33.85,33.95,33.85,33.95,50600.0,28.7896,28.8747,28.7896,28.8747,50600.0
2013-08-13 11:20:00,33.94,33.99,33.94,33.98,17200.0,28.8662,28.9087,28.8662,28.9002,17200.0
2013-08-13 11:30:00,33.99,34.11,33.98,34.0,30600.0,28.9087,29.0108,28.9002,28.9172,30600.0
2013-08-13 11:40:00,34.0,34.0,33.92,33.98,67800.0,28.9172,28.9172,28.8492,28.9002,67800.0
2013-08-13 11:50:00,33.99,33.99,33.9,33.9,25800.0,28.9087,28.9087,28.8321,28.8321,25800.0
2013-08-13 12:00:00,33.9,33.9,33.87,33.88,12400.0,28.8321,28.8321,28.8066,28.8151,12400.0
2013-08-13 12:10:00,33.88,33.93,33.88,33.93,21400.0,28.8151,28.8577,28.8151,28.8577,21400.0
2013-08-13 12:20:00,33.93,33.96,33.93,33.96,15600.0,28.8577,28.8832,28.8577,28.8832,15600.0
2013-08-13 12:30:00,33.97,33.99,33.95,33.96,31200.0,28.8917,28.9087,28.8747,28.8832,31200.0
2013-08-13 12:40:00,33.96,33.97,33.91,33.92,49200.0,28.8832,28.8917,28.8407,28.8492,49200.0
2013-08-13 12:50:00,33.91,33.93,33.89,33.91,30400.0,28.8407,28.8577,28.8236,28.8407,30400.0
2013-08-13 13:00:00,33.91,33.94,33.89,33.9,18800.0,28.8407,28.8662,28.8236,28.8321,18800.0
2013-08-13 13:10:00,33.89,33.93,33.89,33.89,31000.0,28.8236,28.8577,28.8236,28.8236,31000.0
2013-08-13 13:20:00,33.89,33.96,33.89,33.93,30200.0,28.8236,28.8832,28.8236,28.8577,30200.0
2013-08-13 13:30:00,33.93,33.93,33.88,33.9,18800.0,28.8577,28.8577,28.8151,28.8321,18800.0
2013-08-13 13:40:00,33.9,33.93,33.9,33.91,44600.0,28.8321,28.8577,28.8321,28.8407,44600.0
2013-08-13 13:50:00,33.91,33.91,33.87,33.88,54800.0,28.8407,28.8407,28.8066,28.8151,54800.0
2013-08-13 14:00:00,33.88,33.93,33.88,33.93,19200.0,28.8151,28.8577,28.8151,28.8577,19200.0
2013-08-13 14:10:00,33.94,33.94,33.9,33.92,24000.0,28.8662,28.8662,28.8321,28.8492,24000.0
2013-08-13 14:20:00,33.92,33.93,33.89,33.92,26400.0,28.8492,28.8577,28.8236,28.8492,26400.0
2013-08-13 14:30:00,33.92,33.93,33.88,33.93,41400.0,28.8492,28.8577,28.8151,28.8577,41400.0
2013-08-13 14:40:00,33.93,33.95,33.92,33.93,57600.0,28.8577,28.8747,28.8492,28.8577,57600.0
2013-08-13 14:50:00,33.93,33.95,33.91,33.92,121600.0,28.8577,28.8747,28.8407,28.8492,121600.0
2013-08-13 15:00:00,33.93,33.94,33.92,33.92,77600.0,28.8577,28.8662,28.8492,28.8492,77600.0
2013-08-13 15:10:00,33.93,33.93,33.89,33.9,192800.0,28.8577,28.8577,28.8236,28.8321,192800.0
2013-08-13 15:20:00,33.91,33.94,33.91,33.92,63200.0,28.8407,28.8662,28.8407,28.8492,63200.0
2013-08-13 15:30:00,33.92,33.93,33.88,33.93,48600.0,28.8492,28.8577,28.8151,28.8577,48600.0
2013-08-13 15:40:00,33.93,33.95,33.91,33.91,72400.0,28.8577,28.8747,28.8407,28.8407,72400.0
2013-08-13 15:50:00,33.91,33.93,33.9,33.93,142600.0,28.8407,28.8577,28.8321,28.8577,142600.0
2013-08-14 09:30:00,33.7,33.7,33.39,33.6,127200.0,28.662,28.662,28.3984,28.577,127200.0
2013-08-14 09:40:00,33.6,33.69,33.57,33.6,42000.0,28.577,28.6535,28.5515,28.577,42000.0
2013-08-14 09:50:00,33.6,33.6,33.49,33.59,152800.0,28.577,28.577,28.4834,28.5685,152800.0
2013-08-14 10:00:00,33.59,33.61,33.49,33.52,255000.0,28.5685,28.5855,28.4834,28.509,255000.0
2013-08-14 10:10:00,33.52,33.53,33.48,33.5,79600.0,28.509,28.5175,28.4749,28.4919,79600.0
2013-08-14 10:20:00,33.49,33.55,33.48,33.52,102000.0,28.4834,28.5345,28.4749,28.509,102000.0
2013-08-14 10:30:00,33.52,33.53,33.5,33.5,82600.0,28.509,28.5175,28.4919,28.4919,82600.0
2013-08-14 10:40:00,33.5,33.56,33.47,33.49,156600.0,28.4919,28.543,28.4664,28.4834,156600.0
2013-08-14 10:50:00,33.48,33.49,33.43,33.45,56200.0,28.4749,28.4834,28.4324,28.4494,56200.0
2013-08-14 11:00:00,33.45,33.46,33.42,33.44,33000.0,28.4494,28.4579,28.4239,28.4409,33000.0
2013-08-14 11:10:00,33.44,33.47,33.43,33.47,30600.0,28.4409,28.4664,28.4324,28.4664,30600.0
2013-08-14 11:20:00,33.47,33.49,33.44,33.45,35800.0,28.4664,28.4834,28.4409,28.4494,35800.0
2013-08-14 11:30:00,33.45,33.46,33.44,33.45,34600.0,28.4494,28.4579,28.4409,28.4494,34600.0
2013-08-14 11:40:00,33.45,33.47,33.43,33.44,49000.0,28.4494,28.4664,28.4324,28.4409,49000.0
2013-08-14 11:50:00,33.44,33.44,33.35,33.38,63400.0,28.4409,28.4409,28.3644,28.3899,63400.0
2013-08-14 12:00:00,33.4,33.4,33.34,33.35,33400.0,28.4069,28.4069,28.3559,28.3644,33400.0
2013-08-14 12:10:00,33.35,33.35,33.32,33.33,60400.0,28.3644,28.3644,28.3389,28.3474,60400.0
2013-08-14 12:20:00,33.32,33.33,33.3,33.32,34400.0,28.3389,28.3474,28.3218,28.3389,34400.0
2013-08-14 12:30:00,33.32,33.33,33.26,33.27,23000.0,28.3389,28.3474,28.2878,28.2963,23000.0
2013-08-14 12:40:00,33.27,33.28,33.24,33.24,24600.0,28.2963,28.3048,28.2708,28.2708,24600.0
2013-08-14 12:50:00,33.24,33.24,33.22,33.22,24200.0,28.2708,28.2708,28.2538,28.2538,24200.0
2013-08-14 13:00:00,33.22,33.23,33.21,33.23,31800.0,28.2538,28.2623,28.2453,28.2623,31800.0
2013-08-14 13:10:00,33.23,33.23,33.19,33.21,34600.0,28.2623,28.2623,28.2283,28.2453,34600.0
2013-08-14 13:20:00,33.21,33.24,33.2,33.24,32600.0,28.2453,28.2708,28.2368,28.2708,32600.0
2013-08-14 13:30:00,33.24,33.24,33.16,33.23,131600.0,28.2708,28.2708,28.2028,28.2623,131600.0
2013-08-14 13:40:00,33.23,33.25,33.22,33.24,26400.0,28.2623,28.2793,28.2538,28.2708,26400.0
2013-08-14 13:50:00,33.25,33.29,33.24,33.27,158600.0,28.2793,28.3133,28.2708,28.2963,158600.0
2013-08-14 14:00:00,33.27,33.35,33.25,33.26,134800.0,28.2963,28.3644,28.2793,28.2878,134800.0
2013-08-14 14:10:00,33.26,33.33,33.24,33.29,104600.0,28.2878,28.3474,28.2708,28.3133,104600.0
2013-08-14 14:20:00,33.3,33.33,33.28,33.31,54400.0,28.3218,28.3474,28.3048,28.3304,54400.0
2013-08-14 14:30:00,33.31,33.33,33.29,33.33,59200.0,28.3304,28.3474,28.3133,28.3474,59200.0
2013-08-14 14:40:00,33.33,33.34,33.31,33.31,64200.0,28.3474,28.3559,28.3304,28.3304,64200.0
2013-08-14 14:50:00,33.31,33.33,33.29,33.31,82600.0,28.3304,28.3474,28.3133,28.3304,82600.0
2013-08-14 15:00:00,33.31,33.33,33.3,33.33,60400.0,28.3304,28.3474,28.3218,28.3474,60400.0
2013-08-14 15:10:00,33.33,33.35,33.32,33.33,94000.0,28.3474,28.3644,28.3389,28.3474,94000.0
2013-08-14 15:20:00,33.34,33.37,33.34,33.35,81200.0,28.3559,28.3814,28.3559,28.3644,81200.0
2013-08-14 15:30:00,33.35,33.35,33.3,33.34,62200.0,28.3644,28.3644,28.3218,28.3559,62200.0
2013-08-14 15:40:00,33.34,33.35,33.34,33.35,83600.0,28.3559,28.3644,28.3559,28.3644,83600.0
2013-08-14 15:50:00,33.35,33.35,33.31,33.33,203600.0,28.3644,28.3644,28.3304,28.3474,203600.0
2013-08-15 09:30:00,33.0,33.0,32.75,32.8,115200.0,28.0667,28.0667,27.8541,27.8966,115200.0
2013-08-15 09:40:00,32.81,32.95,32.71,32.78,242200.0,27.9051,28.0242,27.82,27.8796,242200.0
2013-08-15 09:50:00,32.77,32.84,32.68,32.74,85000.0,27.8711,27.9306,27.7945,27.8456,85000.0
2013-08-15 10:00:00,32.74,32.74,32.63,32.66,164600.0,27.8456,27.8456,27.752,27.7775,164600.0
2013-08-15 10:10:00,32.66,32.67,32.54,32.63,159000.0,27.7775,27.786,27.6755,27.752,159000.0
2013-08-15 10:20:00,32.62,32.68,32.62,32.66,134400.0,27.7435,27.7945,27.7435,27.7775,134400.0
2013-08-15 10:30:00,32.66,32.71,32.63,32.64,124200.0,27.7775,27.82,27.752,27.7605,124200.0
2013-08-15 10:40:00,32.65,32.7,32.65,32.7,68400.0,27.769,27.8115,27.769,27.8115,68400.0
2013-08-15 10:50:00,32.69,32.71,32.67,32.7,63600.0,27.803,27.82,27.786,27.8115,63600.0
2013-08-15 11:00:00,32.71,32.71,32.66,32.68,84600.0,27.82,27.82,27.7775,27.7945,84600.0
2013-08-15 11:10:00,32.68,32.73,32.68,32.7,64400.0,27.7945,27.8371,27.7945,27.8115,64400.0
2013-08-15 11:20:00,32.7,32.73,32.67,32.69,62200.0,27.8115,27.8371,27.786,27.803,62200.0
2013-08-15 11:30:00,32.68,32.7,32.67,32.69,67400.0,27.7945,27.8115,27.786,27.803,67400.0
2013-08-15 11:40:00,32.69,32.7,32.62,32.69,96400.0,27.803,27.8115,27.7435,27.803,96400.0
2013-08-15 11:50:00,32.69,32.7,32.6,32.6,106000.0,27.803,27.8115,27.7265,27.7265,106000.0
2013-08-15 12:00:00,32.6,32.63,32.55,32.58,61400.0,27.7265,27.752,27.684,27.7095,61400.0
2013-08-15 12:10:00,32.58,32.6,32.55,32.59,68800.0,27.7095,27.7265,27.684,27.718,68800.0
2013-08-15 12:20:00,32.59,32.61,32.49,32.54,91400.0,27.718,27.735,27.6329,27.6755,91400.0
2013-08-15 12:30:00,32.55,32.61,32.51,32.53,65200.0,27.684,27.735,27.6499,27.667,65200.0
2013-08-15 12:40:00,32.54,32.6,32.52,32.52,47800.0,27.6755,27.7265,27.6585,27.6585,47800.0
2013-08-15 12:50:00,32.51,32.57,32.49,32.54,48000.0,27.6499,27.701,27.6329,27.6755,48000.0
2013-08-15 13:00:00,32.55,32.55,32.42,32.46,133200.0,27.684,27.684,27.5734,27.6074,133200.0
2013-08-15 13:10:00,32.45,32.47,32.42,32.45,67200.0,27.5989,27.6159,27.5734,27.5989,67200.0
2013-08-15 13:20:00,32.45,32.47,32.42,32.43,40400.0,27.5989,27.6159,27.5734,27.5819,40400.0
2013-08-15 13:30:00,32.43,32.52,32.43,32.51,29200.0,27.5819,27.6585,27.5819,27.6499,29200.0
2013-08-15 13:40:00,32.51,32.51,32.46,32.47,74400.0,27.6499,27.6499,27.6074,27.6159,74400.0
2013-08-15 13:50:00,32.46,32.46,32.43,32.43,38200.0,27.6074,27.6074,27.5819,27.5819,38200.0
2013-08-15 14:00:00,32.43,32.45,32.35,32.36,83400.0,27.5819,27.5989,27.5139,27.5224,83400.0
2013-08-15 14:10:00,32.36,32.39,32.33,32.38,52200.0,27.5224,27.5479,27.4969,27.5394,52200.0
2013-08-15 14:20:00,32.4,32.51,32.36,32.49,76000.0,27.5564,27.6499,27.5224,27.6329,76000.0
2013-08-15 14:30:00,32.49,32.57,32.48,32.52,59400.0,27.6329,27.701,27.6244,27.6585,59400.0
2013-08-15 14:40:00,32.52,32.55,32.47,32.47,49200.0,27.6585,27.684,27.6159,27.6159,49200.0
2013-08-15 14:50:00,32.47,32.51,32.46,32.47,42000.0,27.6159,27.6499,27.6074,27.6159,42000.0
2013-08-15 15:00:00,32.47,32.51,32.45,32.51,57800.0,27.6159,27.6499,27.5989,27.6499,57800.0
2013-08-15 15:10:00,32.51,32.52,32.42,32.42,110800.0,27.6499,27.6585,27.5734,27.5734,110800.0
2013-08-15 15:20:00,32.42,32.45,32.4,32.41,93800.0,27.5734,27.5989,27.5564,27.5649,93800.0
2013-08-15 15:30:00,32.41,32.5,32.41,32.49,108200.0,27.5649,27.6414,27.5649,27.6329,108200.0
2013-08-15 15:40:00,32.49,32.51,32.46,32.47,186400.0,27.6329,27.6499,27.6074,27.6159,186400.0
2013-08-15 15:50:00,32.47,32.49,32.42,32.45,339400.0,27.6159,27.6329,27.5734,27.5989,339400.0
2013-08-16 09:30:00,32.38,32.52,32.34,32.38,313600.0,27.5394,27.6585,27.5054,27.5394,313600.0
2013-08-16 09:40:00,32.37,32.51,32.37,32.49,139000.0,27.5309,27.6499,27.5309,27.6329,139000.0
2013-08-16 09:50:00,32.49,32.56,32.45,32.56,109200.0,27.6329,27.6925,27.5989,27.6925,109200.0
2013-08-16 10:00:00,32.56,32.62,32.48,32.58,53200.0,27.6925,27.7435,27.6244,27.7095,53200.0
2013-08-16 10:10:00,32.59,32.6,32.53,32.53,144600.0,27.718,27.7265,27.667,27.667,144600.0
2013-08-16 10:20:00,32.54,32.55,32.49,32.52,55800.0,27.6755,27.684,27.6329,27.6585,55800.0
2013-08-16 10:30:00,32.52,32.6,32.49,32.58,73600.0,27.6585,27.7265,27.6329,27.7095,73600.0
2013-08-16 10:40:00,32.58,32.64,32.54,32.64,51200.0,27.7095,27.7605,27.6755,27.7605,51200.0
2013-08-16 10:50:00,32.63,32.64,32.56,32.64,46400.0,27.752,27.7605,27.6925,27.7605,46400.0
2013-08-16 11:00:00,32.64,32.68,32.6,32.6,47400.0,27.7605,27.7945,27.7265,27.7265,47400.0
2013-08-16 11:10:00,32.61,32.63,32.56,32.59,118000.0,27.735,27.752,27.6925,27.718,118000.0
2013-08-16 11:20:00,32.6,32.62,32.57,32.59,243000.0,27.7265,27.7435,27.701,27.718,243000.0
2013-08-16 11:30:00,32.58,32.62,32.57,32.62,267600.0,27.7095,27.7435,27.701,27.7435,267600.0
2013-08-16 11:40:00,32.61,32.71,32.6,32.67,44200.0,27.735,27.82,27.7265,27.786,44200.0
2013-08-16 11:50:00,32.67,32.71,32.67,32.7,31200.0,27.786,27.82,27.786,27.8115,31200.0
2013-08-16 12:00:00,32.7,32.7,32.67,32.68,29400.0,27.8115,27.8115,27.786,27.7945,29400.0
2013-08-16 12:10:00,32.68,32.69,32.65,32.68,35600.0,27.7945,27.803,27.769,27.7945,35600.0
2013-08-16 12:20:00,32.68,32.69,32.65,32.66,47000.0,27.7945,27.803,27.769,27.7775,47000.0
2013-08-16 12:30:00,32.66,32.67,32.64,32.64,35200.0,27.7775,27.786,27.7605,27.7605,35200.0
2013-08-16 12:40:00,32.64,32.66,32.62,32.64,39800.0,27.7605,27.7775,27.7435,27.7605,39800.0
2013-08-16 12:50:00,32.63,32.66,32.62,32.62,41800.0,27.752,27.7775,27.7435,27.7435,41800.0
2013-08-16 13:00:00,32.63,32.63,32.52,32.54,39200.0,27.752,27.752,27.6585,27.6755,39200.0
2013-08-16 13:10:00,32.54,32.59,32.54,32.58,29000.0,27.6755,27.718,27.6755,27.7095,29000.0
2013-08-16 13:20:00,32.58,32.6,32.55,32.57,46000.0,27.7095,27.7265,27.684,27.701,46000.0
2013-08-16 13:30:00,32.57,32.6,32.57,32.57,45400.0,27.701,27.7265,27.701,27.701,45400.0
2013-08-16 13:40:00,32.58,32.58,32.51,32.51,181800.0,27.7095,27.7095,27.6499,27.6499,181800.0
2013-08-16 13:50:00,32.51,32.52,32.46,32.47,47800.0,27.6499,27.6585,27.6074,27.6159,47800.0
2013-08-16 14:00:00,32.48,32.51,32.42,32.43,39400.0,27.6244,27.6499,27.5734,27.5819,39400.0
2013-08-16 14:10:00,32.43,32.45,32.41,32.43,55800.0,27.5819,27.5989,27.5649,27.5819,55800.0
2013-08-16 14:20:00,32.43,32.51,32.43,32.5,98000.0,27.5819,27.6499,27.5819,27.6414,98000.0
2013-08-16 14:30:00,32.51,32.51,32.38,32.39,64200.0,27.6499,27.6499,27.5394,27.5479,64200.0
2013-08-16 14:40:00,32.38,32.45,32.38,32.45,63600.0,27.5394,27.5989,27.5394,27.5989,63600.0
2013-08-16 14:50:00,32.44,32.52,32.44,32.51,87600.0,27.5904,27.6585,27.5904,27.6499,87600.0
2013-08-16 15:00:00,32.51,32.52,32.49,32.49,72200.0,27.6499,27.6585,27.6329,27.6329,72200.0
2013-08-16 15:10:00,32.49,32.5,32.47,32.47,53800.0,27.6329,27.6414,27.6159,27.6159,53800.0
2013-08-16 15:20:00,32.48,32.5,32.45,32.46,92200.0,27.6244,27.6414,27.5989,27.6074,92200.0
2013-08-16 15:30:00,32.47,32.5,32.46,32.49,92000.0,27.6159,27.6414,27.6074,27.6329,92000.0
2013-08-16 15:40:00,32.49,32.49,32.43,32.44,109600.0,27.6329,27.6329,27.5819,27.5904,109600.0
2013-08-16 15:50:00,32.44,32.44,32.37,32.38,377800.0,27.5904,27.5904,27.5309,27.5394,377800.0
2013-08-19 09:30:00,32.91,33.06,32.83,32.95,421400.0,27.9901,28.1177,27.9221,28.0242,421400.0
2013-08-19 09:40:00,32.94,32.97,32.85,32.91,206000.0,28.0157,28.0412,27.9391,27.9901,206000.0
2013-08-19 09:50:00,32.91,32.97,32.88,32.93,223000.0,27.9901,28.0412,27.9646,28.0072,223000.0
2013-08-19 10:00:00,32.93,32.94,32.84,32.85,221800.0,28.0072,28.0157,27.9306,27.9391,221800.0
2013-08-19 10:10:00,32.85,32.88,32.83,32.88,76000.0,27.9391,27.9646,27.9221,27.9646,76000.0
2013-08-19 10:20:00,32.88,32.9,32.82,32.85,100000.0,27.9646,27.9816,27.9136,27.9391,100000.0
2013-08-19 10:30:00,32.85,32.85,32.8,32.83,147000.0,27.9391,27.9391,27.8966,27.9221,147000.0
2013-08-19 10:40:00,32.84,32.9,32.83,32.9,65200.0,27.9306,27.9816,27.9221,27.9816,65200.0
2013-08-19 10:50:00,32.9,32.93,32.85,32.91,96200.0,27.9816,28.0072,27.9391,27.9901,96200.0
2013-08-19 11:00:00,32.9,32.91,32.82,32.85,114800.0,27.9816,27.9901,27.9136,27.9391,114800.0
2013-08-19 11:10:00,32.85,32.85,32.75,32.76,95000.0,27.9391,27.9391,27.8541,27.8626,95000.0
2013-08-19 11:20:00,32.77,32.84,32.77,32.82,41600.0,27.8711,27.9306,27.8711,27.9136,41600.0
2013-08-19 11:30:00,32.82,32.87,32.8,32.82,62200.0,27.9136,27.9561,27.8966,27.9136,62200.0
2013-08-19 11:40:00,32.82,32.85,32.75,32.76,49600.0,27.9136,27.9391,27.8541,27.8626,49600.0
2013-08-19 11:50:00,32.76,32.8,32.75,32.78,43200.0,27.8626,27.8966,27.8541,27.8796,43200.0
2013-08-19 12:00:00,32.77,32.8,32.75,32.8,45800.0,27.8711,27.8966,27.8541,27.8966,45800.0
2013-08-19 12:10:00,32.8,32.84,32.77,32.78,48600.0,27.8966,27.9306,27.8711,27.8796,48600.0
2013-08-19 12:20:00,32.79,32.79,32.75,32.75,50400.0,27.8881,27.8881,27.8541,27.8541,50400.0
2013-08-19 12:30:00,32.76,32.76,32.73,32.74,81600.0,27.8626,27.8626,27.8371,27.8456,81600.0
2013-08-19 12:40:00,32.74,32.76,32.73,32.74,94800.0,27.8456,27.8626,27.8371,27.8456,94800.0
2013-08-19 12:50:00,32.73,32.74,32.69,32.69,118200.0,27.8371,27.8456,27.803,27.803,118200.0
2013-08-19 13:00:00,32.69,32.69,32.65,32.68,54800.0,27.803,27.803,27.769,27.7945,54800.0
2013-08-19 13:10:00,32.68,32.68,32.64,32.65,30000.0,27.7945,27.7945,27.7605,27.769,30000.0
2013-08-19 13:20:00,32.65,32.65,32.62,32.63,107400.0,27.769,27.769,27.7435,27.752,107400.0
2013-08-19 13:30:00,32.63,32.65,32.61,32.63,76200.0,27.752,27.769,27.735,27.752,76200.0
2013-08-19 13:40:00,32.63,32.63,32.57,32.59,59000.0,27.752,27.752,27.701,27.718,59000.0
2013-08-19 13:50:00,32.59,32.66,32.57,32.66,40400.0,27.718,27.7775,27.701,27.7775,40400.0
2013-08-19 14:00:00,32.66,32.72,32.66,32.72,44600.0,27.7775,27.8286,27.7775,27.8286,44600.0
2013-08-19 14:10:00,32.73,32.77,32.73,32.77,52800.0,27.8371,27.8711,27.8371,27.8711,52800.0
2013-08-19 14:20:00,32.76,32.76,32.68,32.71,55400.0,27.8626,27.8626,27.7945,27.82,55400.0
2013-08-19 14:30:00,32.71,32.71,32.63,32.63,63000.0,27.82,27.82,27.752,27.752,63000.0
2013-08-19 14:40:00,32.63,32.71,32.62,32.71,88800.0,27.752,27.82,27.7435,27.82,88800.0
2013-08-19 14:50:00,32.71,32.71,32.66,32.69,64000.0,27.82,27.82,27.7775,27.803,64000.0
2013-08-19 15:00:00,32.7,32.7,32.63,32.63,39000.0,27.8115,27.8115,27.752,27.752,39000.0
2013-08-19 15:10:00,32.64,32.67,32.62,32.67,83000.0,27.7605,27.786,27.7435,27.786,83000.0
2013-08-19 15:20:00,32.67,32.69,32.64,32.64,80200.0,27.786,27.803,27.7605,27.7605,80200.0
2013-08-19 15:30:00,32.63,32.66,32.6,32.61,143800.0,27.752,27.7775,27.7265,27.735,143800.0
2013-08-19 15:40:00,32.6,32.61,32.56,32.6,159600.0,27.7265,27.735,27.6925,27.7265,159600.0
2013-08-19 15:50:00,32.6,32.61,32.55,32.59,317600.0,27.7265,27.735,27.684,27.718,317600.0
2013-08-20 09:30:00,33.15,33.74,33.13,33.55,911800.0,28.1943,28.6961,28.1773,28.5345,911800.0
2013-08-20 09:40:00,33.55,33.61,33.33,33.45,234800.0,28.5345,28.5855,28.3474,28.4494,234800.0
2013-08-20 09:50:00,33.45,33.6,33.43,33.49,155200.0,28.4494,28.577,28.4324,28.4834,155200.0
2013-08-20 10:00:00,33.49,33.52,33.44,33.45,106600.0,28.4834,28.509,28.4409,28.4494,106600.0
2013-08-20 10:10:00,33.44,33.52,33.38,33.52,118000.0,28.4409,28.509,28.3899,28.509,118000.0
2013-08-20 10:20:00,33.51,33.67,33.51,33.57,186800.0,28.5005,28.6365,28.5005,28.5515,186800.0
2013-08-20 10:30:00,33.57,33.64,33.53,33.63,84800.0,28.5515,28.611,28.5175,28.6025,84800.0
2013-08-20 10:40:00,33.65,33.69,33.56,33.68,79800.0,28.6195,28.6535,28.543,28.645,79800.0
2013-08-20 10:50:00,33.7,33.77,33.68,33.71,154400.0,28.662,28.7216,28.645,28.6706,154400.0
2013-08-20 11:00:00,33.71,33.71,33.58,33.65,126200.0,28.6706,28.6706,28.56,28.6195,126200.0
2013-08-20 11:10:00,33.65,33.71,33.6,33.69,137600.0,28.6195,28.6706,28.577,28.6535,137600.0
2013-08-20 11:20:00,33.69,33.72,33.54,33.6,305200.0,28.6535,28.6791,28.526,28.577,305200.0
2013-08-20 11:30:00,33.6,33.62,33.56,33.59,62000.0,28.577,28.594,28.543,28.5685,62000.0
2013-08-20 11:40:00,33.59,33.63,33.56,33.61,211000.0,28.5685,28.6025,28.543,28.5855,211000.0
2013-08-20 11:50:00,33.61,33.62,33.56,33.59,77600.0,28.5855,28.594,28.543,28.5685,77600.0
2013-08-20 12:00:00,33.58,33.62,33.56,33.56,45200.0,28.56,28.594,28.543,28.543,45200.0
2013-08-20 12:10:00,33.56,33.6,33.55,33.58,38800.0,28.543,28.577,28.5345,28.56,38800.0
2013-08-20 12:20:00,33.58,33.6,33.55,33.6,105400.0,28.56,28.577,28.5345,28.577,105400.0
2013-08-20 12:30:00,33.6,33.65,33.59,33.64,151200.0,28.577,28.6195,28.5685,28.611,151200.0
2013-08-20 12:40:00,33.65,33.74,33.63,33.73,128600.0,28.6195,28.6961,28.6025,28.6876,128600.0
2013-08-20 12:50:00,33.73,33.85,33.71,33.8,152600.0,28.6876,28.7896,28.6706,28.7471,152600.0
2013-08-20 13:00:00,33.81,33.81,33.77,33.78,53200.0,28.7556,28.7556,28.7216,28.7301,53200.0
2013-08-20 13:10:00,33.77,33.82,33.77,33.78,67400.0,28.7216,28.7641,28.7216,28.7301,67400.0
2013-08-20 13:20:00,33.78,33.86,33.77,33.81,136200.0,28.7301,28.7981,28.7216,28.7556,136200.0
2013-08-20 13:30:00,33.81,33.84,33.79,33.83,93000.0,28.7556,28.7811,28.7386,28.7726,93000.0
2013-08-20 13:40:00,33.83,33.83,33.72,33.77,90400.0,28.7726,28.7726,28.6791,28.7216,90400.0
2013-08-20 13:50:00,33.77,33.8,33.7,33.73,154200.0,28.7216,28.7471,28.662,28.6876,154200.0
2013-08-20 14:00:00,33.73,33.76,33.72,33.74,47000.0,28.6876,28.7131,28.6791,28.6961,47000.0
2013-08-20 14:10:00,33.73,33.76,33.69,33.76,88400.0,28.6876,28.7131,28.6535,28.7131,88400.0
2013-08-20 14:20:00,33.76,33.76,33.71,33.71,83400.0,28.7131,28.7131,28.6706,28.6706,83400.0
2013-08-20 14:30:00,33.71,33.72,33.68,33.7,77600.0,28.6706,28.6791,28.645,28.662,77600.0
2013-08-20 14:40:00,33.7,33.74,33.68,33.72,129000.0,28.662,28.6961,28.645,28.6791,129000.0
2013-08-20 14:50:00,33.71,33.74,33.69,33.71,163400.0,28.6706,28.6961,28.6535,28.6706,163400.0
2013-08-20 15:00:00,33.7,33.74,33.68,33.74,162600.0,28.662,28.6961,28.645,28.6961,162600.0
2013-08-20 15:10:00,33.73,33.74,33.71,33.71,174800.0,28.6876,28.6961,28.6706,28.6706,174800.0
2013-08-20 15:20:00,33.72,33.73,33.69,33.72,127800.0,28.6791,28.6876,28.6535,28.6791,127800.0
2013-08-20 15:30:00,33.72,33.74,33.7,33.7,166000.0,28.6791,28.6961,28.662,28.662,166000.0
2013-08-20 15:40:00,33.7,33.73,33.65,33.67,276200.0,28.662,28.6876,28.6195,28.6365,276200.0
2013-08-20 15:50:00,33.68,33.7,33.66,33.69,412600.0,28.645,28.662,28.628,28.6535,412600.0
2013-08-21 09:30:00,33.52,33.69,33.27,33.57,228800.0,28.509,28.6535,28.2963,28.5515,228800.0
2013-08-21 09:40:00,33.54,33.63,33.53,33.6,132600.0,28.526,28.6025,28.5175,28.577,132600.0
2013-08-21 09:50:00,33.6,33.6,33.55,33.56,79600.0,28.577,28.577,28.5345,28.543,79600.0
2013-08-21 10:00:00,33.55,33.63,33.55,33.57,74400.0,28.5345,28.6025,28.5345,28.5515,74400.0
2013-08-21 10:10:00,33.56,33.56,33.47,33.5,58000.0,28.543,28.543,28.4664,28.4919,58000.0
2013-08-21 10:20:00,33.5,33.63,33.5,33.63,174400.0,28.4919,28.6025,28.4919,28.6025,174400.0
2013-08-21 10:30:00,33.63,33.65,33.55,33.59,92200.0,28.6025,28.6195,28.5345,28.5685,92200.0
2013-08-21 10:40:00,33.59,33.69,33.58,33.61,162000.0,28.5685,28.6535,28.56,28.5855,162000.0
2013-08-21 10:50:00,33.61,33.69,33.6,33.65,72600.0,28.5855,28.6535,28.577,28.6195,72600.0
2013-08-21 11:00:00,33.65,33.7,33.65,33.68,79600.0,28.6195,28.662,28.6195,28.645,79600.0
2013-08-21 11:10:00,33.67,33.72,33.66,33.66,64800.0,28.6365,28.6791,28.628,28.628,64800.0
2013-08-21 11:20:00,33.66,33.66,33.6,33.6,99200.0,28.628,28.628,28.577,28.577,99200.0
2013-08-21 11:30:00,33.6,33.7,33.6,33.66,109000.0,28.577,28.662,28.577,28.628,109000.0
2013-08-21 11:40:00,33.66,33.67,33.59,33.59,96600.0,28.628,28.6365,28.5685,28.5685,96600.0
2013-08-21 11:50:00,33.58,33.63,33.54,33.63,66400.0,28.56,28.6025,28.526,28.6025,66400.0
2013-08-21 12:00:00,33.63,33.63,33.57,33.59,93400.0,28.6025,28.6025,28.5515,28.5685,93400.0
2013-08-21 12:10:00,33.59,33.65,33.59,33.65,73000.0,28.5685,28.6195,28.5685,28.6195,73000.0
2013-08-21 12:20:00,33.66,33.67,33.62,33.66,78800.0,28.628,28.6365,28.594,28.628,78800.0
2013-08-21 12:30:00,33.66,33.67,33.58,33.59,76800.0,28.628,28.6365,28.56,28.5685,76800.0
2013-08-21 12:40:00,33.59,33.63,33.58,33.61,89200.0,28.5685,28.6025,28.56,28.5855,89200.0
2013-08-21 12:50:00,33.62,33.65,33.59,33.65,213200.0,28.594,28.6195,28.5685,28.6195,213200.0
2013-08-21 13:00:00,33.64,33.71,33.63,33.7,62600.0,28.611,28.6706,28.6025,28.662,62600.0
2013-08-21 13:10:00,33.7,33.81,33.68,33.79,80600.0,28.662,28.7556,28.645,28.7386,80600.0
2013-08-21 13:20:00,33.79,33.82,33.76,33.77,76400.0,28.7386,28.7641,28.7131,28.7216,76400.0
2013-08-21 13:30:00,33.76,33.84,33.75,33.81,70800.0,28.7131,28.7811,28.7046,28.7556,70800.0
2013-08-21 13:40:00,33.81,33.84,33.77,33.83,51400.0,28.7556,28.7811,28.7216,28.7726,51400.0
2013-08-21 13:50:00,33.83,33.83,33.77,33.83,72200.0,28.7726,28.7726,28.7216,28.7726,72200.0
2013-08-21 14:00:00,33.83,33.83,33.58,33.67,154800.0,28.7726,28.7726,28.56,28.6365,154800.0
2013-08-21 14:10:00,33.69,33.76,33.62,33.67,97600.0,28.6535,28.7131,28.594,28.6365,97600.0
2013-08-21 14:20:00,33.66,33.71,33.6,33.7,68800.0,28.628,28.6706,28.577,28.662,68800.0
2013-08-21 14:30:00,33.7,33.82,33.7,33.79,107200.0,28.662,28.7641,28.662,28.7386,107200.0
2013-08-21 14:40:00,33.77,33.96,33.77,33.95,140800.0,28.7216,28.8832,28.7216,28.8747,140800.0
2013-08-21 14:50:00,33.95,33.97,33.92,33.95,61600.0,28.8747,28.8917,28.8492,28.8747,61600.0
2013-08-21 15:00:00,33.95,33.95,33.84,33.85,311800.0,28.8747,28.8747,28.7811,28.7896,311800.0
2013-08-21 15:10:00,33.85,33.9,33.84,33.85,236800.0,28.7896,28.8321,28.7811,28.7896,236800.0
2013-08-21 15:20:00,33.85,33.92,33.83,33.9,175400.0,28.7896,28.8492,28.7726,28.8321,175400.0
2013-08-21 15:30:00,33.9,33.9,33.85,33.87,232000.0,28.8321,28.8321,28.7896,28.8066,232000.0
2013-08-21 15:40:00,33.87,33.95,33.87,33.91,349200.0,28.8066,28.8747,28.8066,28.8407,349200.0
2013-08-21 15:50:00,33.91,33.92,33.78,33.78,460200.0,28.8407,28.8492,28.7301,28.7301,460200.0
2013-08-22 09:30:00,33.71,33.9,33.66,33.83,162000.0,28.6706,28.8321,28.628,28.7726,162000.0
2013-08-22 09:40:00,33.82,33.87,33.82,33.85,87600.0,28.7641,28.8066,28.7641,28.7896,87600.0
2013-08-22 09:50:00,33.85,33.91,33.8,33.91,122200.0,28.7896,28.8407,28.7471,28.8407,122200.0
2013-08-22 10:00:00,33.92,33.95,33.84,33.86,138800.0,28.8492,28.8747,28.7811,28.7981,138800.0
2013-08-22 10:10:00,33.85,34.0,33.85,33.97,170000.0,28.7896,28.9172,28.7896,28.8917,170000.0
2013-08-22 10:20:00,33.98,34.12,33.97,34.11,152000.0,28.9002,29.0193,28.8917,29.0108,152000.0
2013-08-22 10:30:00,34.12,34.21,34.11,34.21,269800.0,29.0193,29.0958,29.0108,29.0958,269800.0
2013-08-22 10:40:00,34.21,34.28,34.19,34.22,147600.0,29.0958,29.1553,29.0788,29.1043,147600.0
2013-08-22 10:50:00,34.23,34.29,34.18,34.25,170200.0,29.1128,29.1638,29.0703,29.1298,170200.0
2013-08-22 11:00:00,34.25,34.27,34.13,34.13,179200.0,29.1298,29.1468,29.0278,29.0278,179200.0
2013-08-22 11:10:00,34.13,34.16,34.1,34.12,415000.0,29.0278,29.0533,29.0023,29.0193,415000.0
2013-08-22 11:20:00,34.11,34.11,34.02,34.03,109600.0,29.0108,29.0108,28.9342,28.9427,109600.0
2013-08-22 11:30:00,34.03,34.09,34.02,34.06,84600.0,28.9427,28.9937,28.9342,28.9682,84600.0
2013-08-22 11:40:00,34.06,34.14,34.06,34.14,99600.0,28.9682,29.0363,28.9682,29.0363,99600.0
2013-08-22 11:50:00,34.13,34.14,34.08,34.08,72000.0,29.0278,29.0363,28.9852,28.9852,72000.0
2013-08-22 12:00:00,34.08,34.12,34.08,34.09,46400.0,28.9852,29.0193,28.9852,28.9937,46400.0
2013-08-22 12:10:00,34.09,34.11,34.08,34.09,30400.0,28.9937,29.0108,28.9852,28.9937,30400.0
2013-08-22 12:20:00,34.09,34.09,34.08,34.08,7400.0,28.9937,28.9937,28.9852,28.9852,7400.0
2013-08-22 12:30:00,34.09,34.09,34.09,34.09,4000.0,28.9937,28.9937,28.9937,28.9937,4000.0
2013-08-22 12:40:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 12:50:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:00:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:10:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:20:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:30:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:40:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:50:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:00:00,34.09,34.09,34.09,34.09,400.0,28.9937,28.9937,28.9937,28.9937,400.0
2013-08-22 14:10:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:20:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:30:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:40:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:50:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 15:00:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 15:10:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 15:20:00,34.29,35.09,34.0,34.15,215600.0,29.1638,29.8443,28.9172,29.0448,215600.0
2013-08-22 15:30:00,34.15,34.27,34.12,34.25,427200.0,29.0448,29.1468,29.0193,29.1298,427200.0
2013-08-22 15:40:00,34.24,34.26,34.21,34.21,464400.0,29.1213,29.1383,29.0958,29.0958,464400.0
2013-08-22 15:50:00,34.21,34.31,34.19,34.27,672200.0,29.0958,29.1809,29.0788,29.1468,672200.0
2013-08-23 09:30:00,35.38,35.43,34.7,34.88,834000.0,30.0909,30.1334,29.5126,29.6656,834000.0
2013-08-23 09:40:00,34.9,34.99,34.68,34.84,718000.0,29.6827,29.7592,29.4955,29.6316,718000.0
2013-08-23 09:50:00,34.84,34.99,34.8,34.88,335600.0,29.6316,29.7592,29.5976,29.6656,335600.0
2013-08-23 10:00:00,34.88,34.91,34.7,34.89,236600.0,29.6656,29.6912,29.5126,29.6741,236600.0
2013-08-23 10:10:00,34.88,34.88,34.84,34.87,261400.0,29.6656,29.6656,29.6316,29.6571,261400.0
2013-08-23 10:20:00,34.86,34.88,34.75,34.81,245200.0,29.6486,29.6656,29.5551,29.6061,245200.0
2013-08-23 10:30:00,34.8,34.87,34.77,34.78,146000.0,29.5976,29.6571,29.5721,29.5806,146000.0
2013-08-23 10:40:00,34.79,34.82,34.75,34.8,119000.0,29.5891,29.6146,29.5551,29.5976,119000.0
2013-08-23 10:50:00,34.81,34.9,34.8,34.8,141000.0,29.6061,29.6827,29.5976,29.5976,141000.0
2013-08-23 11:00:00,34.8,34.83,34.76,34.78,169400.0,29.5976,29.6231,29.5636,29.5806,169400.0
2013-08-23 11:10:00,34.78,34.82,34.77,34.77,123200.0,29.5806,29.6146,29.5721,29.5721,123200.0
2013-08-23 11:20:00,34.76,34.76,34.64,34.67,132400.0,29.5636,29.5636,29.4615,29.487,132400.0
2013-08-23 11:30:00,34.67,34.72,34.65,34.66,114400.0,29.487,29.5296,29.47,29.4785,114400.0
2013-08-23 11:40:00,34.66,34.69,34.66,34.67,72000.0,29.4785,29.504,29.4785,29.487,72000.0
2013-08-23 11:50:00,34.67,34.73,34.6,34.67,112400.0,29.487,29.5381,29.4275,29.487,112400.0
2013-08-23 12:00:00,34.67,34.72,34.67,34.71,81400.0,29.487,29.5296,29.487,29.5211,81400.0
2013-08-23 12:10:00,34.7,34.76,34.7,34.73,64200.0,29.5126,29.5636,29.5126,29.5381,64200.0
2013-08-23 12:20:00,34.73,34.8,34.73,34.77,90600.0,29.5381,29.5976,29.5381,29.5721,90600.0
2013-08-23 12:30:00,34.77,34.82,34.75,34.82,82200.0,29.5721,29.6146,29.5551,29.6146,82200.0
2013-08-23 12:40:00,34.82,34.83,34.78,34.82,184600.0,29.6146,29.6231,29.5806,29.6146,184600.0
2013-08-23 12:50:00,34.82,34.93,34.82,34.93,126600.0,29.6146,29.7082,29.6146,29.7082,126600.0
2013-08-23 13:00:00,34.93,34.99,34.93,34.93,118200.0,29.7082,29.7592,29.7082,29.7082,118200.0
2013-08-23 13:10:00,34.92,34.92,34.81,34.82,97800.0,29.6997,29.6997,29.6061,29.6146,97800.0
2013-08-23 13:20:00,34.82,34.85,34.79,34.81,75800.0,29.6146,29.6401,29.5891,29.6061,75800.0
2013-08-23 13:30:00,34.82,34.83,34.77,34.83,30200.0,29.6146,29.6231,29.5721,29.6231,30200.0
2013-08-23 13:40:00,34.84,34.86,34.8,34.82,67200.0,29.6316,29.6486,29.5976,29.6146,67200.0
2013-08-23 13:50:00,34.83,34.83,34.74,34.75,194200.0,29.6231,29.6231,29.5466,29.5551,194200.0
2013-08-23 14:00:00,34.75,34.76,34.71,34.72,109600.0,29.5551,29.5636,29.5211,29.5296,109600.0
2013-08-23 14:10:00,34.73,34.74,34.7,34.7,90800.0,29.5381,29.5466,29.5126,29.5126,90800.0
2013-08-23 14:20:00,34.7,34.72,34.68,34.72,61600.0,29.5126,29.5296,29.4955,29.5296,61600.0
2013-08-23 14:30:00,34.72,34.73,34.7,34.7,85600.0,29.5296,29.5381,29.5126,29.5126,85600.0
2013-08-23 14:40:00,34.7,34.72,34.63,34.68,99000.0,29.5126,29.5296,29.453,29.4955,99000.0
2013-08-23 14:50:00,34.69,34.76,34.69,34.75,90200.0,29.504,29.5636,29.504,29.5551,90200.0
2013-08-23 15:00:00,34.74,34.76,34.7,34.7,162000.0,29.5466,29.5636,29.5126,29.5126,162000.0
2013-08-23 15:10:00,34.7,34.71,34.67,34.68,64400.0,29.5126,29.5211,29.487,29.4955,64400.0
2013-08-23 15:20:00,34.68,34.76,34.68,34.76,148400.0,29.4955,29.5636,29.4955,29.5636,148400.0
2013-08-23 15:30:00,34.76,34.76,34.69,34.7,165200.0,29.5636,29.5636,29.504,29.5126,165200.0
2013-08-23 15:40:00,34.71,34.77,34.69,34.76,292600.0,29.5211,29.5721,29.504,29.5636,292600.0
2013-08-23 15:50:00,34.77,34.95,34.76,34.93,657800.0,29.5721,29.7252,29.5636,29.7082,657800.0
2013-08-26 09:30:00,35.0,35.0,34.51,34.67,209800.0,29.7677,29.7677,29.351,29.487,209800.0
2013-08-26 09:40:00,34.67,34.67,34.58,34.59,115400.0,29.487,29.487,29.4105,29.419,115400.0
2013-08-26 09:50:00,34.59,34.67,34.49,34.51,133000.0,29.419,29.487,29.3339,29.351,133000.0
2013-08-26 10:00:00,34.51,34.66,34.49,34.66,101600.0,29.351,29.4785,29.3339,29.4785,101600.0
2013-08-26 10:10:00,34.66,34.74,34.66,34.71,90400.0,29.4785,29.5466,29.4785,29.5211,90400.0
2013-08-26 10:20:00,34.7,34.76,34.7,34.71,90400.0,29.5126,29.5636,29.5126,29.5211,90400.0
2013-08-26 10:30:00,34.72,34.72,34.7,34.72,80400.0,29.5296,29.5296,29.5126,29.5296,80400.0
2013-08-26 10:40:00,34.72,34.77,34.72,34.73,91000.0,29.5296,29.5721,29.5296,29.5381,91000.0
2013-08-26 10:50:00,34.73,34.75,34.71,34.75,74400.0,29.5381,29.5551,29.5211,29.5551,74400.0
2013-08-26 11:00:00,34.74,34.75,34.66,34.67,57800.0,29.5466,29.5551,29.4785,29.487,57800.0
2013-08-26 11:10:00,34.66,34.69,34.56,34.56,73200.0,29.4785,29.504,29.3935,29.3935,73200.0
2013-08-26 11:20:00,34.56,34.59,34.52,34.57,65000.0,29.3935,29.419,29.3595,29.402,65000.0
2013-08-26 11:30:00,34.57,34.6,34.56,34.59,47000.0,29.402,29.4275,29.3935,29.419,47000.0
2013-08-26 11:40:00,34.59,34.65,34.57,34.64,88000.0,29.419,29.47,29.402,29.4615,88000.0
2013-08-26 11:50:00,34.64,34.66,34.6,34.6,57600.0,29.4615,29.4785,29.4275,29.4275,57600.0
2013-08-26 12:00:00,34.6,34.64,34.59,34.6,76000.0,29.4275,29.4615,29.419,29.4275,76000.0
2013-08-26 12:10:00,34.6,34.61,34.58,34.58,61400.0,29.4275,29.436,29.4105,29.4105,61400.0
2013-08-26 12:20:00,34.58,34.62,34.56,34.59,74200.0,29.4105,29.4445,29.3935,29.419,74200.0
2013-08-26 12:30:00,34.59,34.61,34.56,34.57,102200.0,29.419,29.436,29.3935,29.402,102200.0
2013-08-26 12:40:00,34.58,34.61,34.57,34.59,58000.0,29.4105,29.436,29.402,29.419,58000.0
2013-08-26 12:50:00,34.59,34.62,34.59,34.62,33400.0,29.419,29.4445,29.419,29.4445,33400.0
2013-08-26 13:00:00,34.62,34.62,34.59,34.6,45400.0,29.4445,29.4445,29.419,29.4275,45400.0
2013-08-26 13:10:00,34.6,34.62,34.54,34.55,37600.0,29.4275,29.4445,29.3765,29.385,37600.0
2013-08-26 13:20:00,34.55,34.56,34.52,34.55,66200.0,29.385,29.3935,29.3595,29.385,66200.0
2013-08-26 13:30:00,34.55,34.55,34.52,34.52,48400.0,29.385,29.385,29.3595,29.3595,48400.0
2013-08-26 13:40:00,34.52,34.58,34.49,34.57,43200.0,29.3595,29.4105,29.3339,29.402,43200.0
2013-08-26 13:50:00,34.57,34.58,34.53,34.58,45800.0,29.402,29.4105,29.368,29.4105,45800.0
2013-08-26 14:00:00,34.58,34.59,34.56,34.58,60200.0,29.4105,29.419,29.3935,29.4105,60200.0
2013-08-26 14:10:00,34.58,34.62,34.58,34.6,66400.0,29.4105,29.4445,29.4105,29.4275,66400.0
2013-08-26 14:20:00,34.6,34.63,34.59,34.59,52200.0,29.4275,29.453,29.419,29.419,52200.0
2013-08-26 14:30:00,34.59,34.6,34.58,34.59,54600.0,29.419,29.4275,29.4105,29.419,54600.0
2013-08-26 14:40:00,34.59,34.63,34.58,34.62,73200.0,29.419,29.453,29.4105,29.4445,73200.0
2013-08-26 14:50:00,34.62,34.65,34.6,34.65,78600.0,29.4445,29.47,29.4275,29.47,78600.0
2013-08-26 15:00:00,34.65,34.65,34.6,34.64,67200.0,29.47,29.47,29.4275,29.4615,67200.0
2013-08-26 15:10:00,34.65,34.65,34.55,34.56,113400.0,29.47,29.47,29.385,29.3935,113400.0
2013-08-26 15:20:00,34.56,34.56,34.49,34.54,175000.0,29.3935,29.3935,29.3339,29.3765,175000.0
2013-08-26 15:30:00,34.55,34.58,34.52,34.56,138800.0,29.385,29.4105,29.3595,29.3935,138800.0
2013-08-26 15:40:00,34.55,34.58,34.52,34.57,189200.0,29.385,29.4105,29.3595,29.402,189200.0
2013-08-26 15:50:00,34.56,34.57,34.51,34.52,260000.0,29.3935,29.402,29.351,29.3595,260000.0
2013-08-27 09:30:00,34.24,34.28,34.03,34.15,129800.0,29.1213,29.1553,28.9427,29.0448,129800.0
2013-08-27 09:40:00,34.18,34.21,34.1,34.21,68800.0,29.0703,29.0958,29.0023,29.0958,68800.0
2013-08-27 09:50:00,34.21,34.24,34.12,34.18,89800.0,29.0958,29.1213,29.0193,29.0703,89800.0
2013-08-27 10:00:00,34.18,34.27,34.15,34.2,42800.0,29.0703,29.1468,29.0448,29.0873,42800.0
2013-08-27 10:10:00,34.22,34.26,34.17,34.2,51400.0,29.1043,29.1383,29.0618,29.0873,51400.0
2013-08-27 10:20:00,34.19,34.19,34.09,34.13,44800.0,29.0788,29.0788,28.9937,29.0278,44800.0
2013-08-27 10:30:00,34.16,34.26,34.1,34.26,84400.0,29.0533,29.1383,29.0023,29.1383,84400.0
2013-08-27 10:40:00,34.27,34.3,34.24,34.26,63000.0,29.1468,29.1724,29.1213,29.1383,63000.0
2013-08-27 10:50:00,34.27,34.27,34.16,34.25,53800.0,29.1468,29.1468,29.0533,29.1298,53800.0
2013-08-27 11:00:00,34.26,34.26,34.16,34.17,39200.0,29.1383,29.1383,29.0533,29.0618,39200.0
2013-08-27 11:10:00,34.17,34.24,34.13,34.21,32800.0,29.0618,29.1213,29.0278,29.0958,32800.0
2013-08-27 11:20:00,34.21,34.3,34.21,34.27,44400.0,29.0958,29.1724,29.0958,29.1468,44400.0
2013-08-27 11:30:00,34.26,34.29,34.24,34.29,39200.0,29.1383,29.1638,29.1213,29.1638,39200.0
2013-08-27 11:40:00,34.28,34.28,34.21,34.21,37200.0,29.1553,29.1553,29.0958,29.0958,37200.0
2013-08-27 11:50:00,34.21,34.25,34.19,34.24,37400.0,29.0958,29.1298,29.0788,29.1213,37400.0
2013-08-27 12:00:00,34.24,34.25,34.18,34.21,38400.0,29.1213,29.1298,29.0703,29.0958,38400.0
2013-08-27 12:10:00,34.2,34.24,34.16,34.16,45600.0,29.0873,29.1213,29.0533,29.0533,45600.0
2013-08-27 12:20:00,34.16,34.18,34.13,34.15,24200.0,29.0533,29.0703,29.0278,29.0448,24200.0
2013-08-27 12:30:00,34.13,34.18,34.12,34.15,60200.0,29.0278,29.0703,29.0193,29.0448,60200.0
2013-08-27 12:40:00,34.14,34.14,34.06,34.08,47400.0,29.0363,29.0363,28.9682,28.9852,47400.0
2013-08-27 12:50:00,34.08,34.1,34.02,34.02,39800.0,28.9852,29.0023,28.9342,28.9342,39800.0
2013-08-27 13:00:00,34.03,34.06,34.02,34.06,31000.0,28.9427,28.9682,28.9342,28.9682,31000.0
2013-08-27 13:10:00,34.06,34.09,34.0,34.0,30600.0,28.9682,28.9937,28.9172,28.9172,30600.0
2013-08-27 13:20:00,34.01,34.01,33.87,33.91,78000.0,28.9257,28.9257,28.8066,28.8407,78000.0
2013-08-27 13:30:00,33.92,34.0,33.9,33.97,80000.0,28.8492,28.9172,28.8321,28.8917,80000.0
2013-08-27 13:40:00,33.97,34.06,33.96,34.06,48200.0,28.8917,28.9682,28.8832,28.9682,48200.0
2013-08-27 13:50:00,34.06,34.07,34.02,34.06,51000.0,28.9682,28.9767,28.9342,28.9682,51000.0
2013-08-27 14:00:00,34.05,34.07,33.99,33.99,115600.0,28.9597,28.9767,28.9087,28.9087,115600.0
2013-08-27 14:10:00,33.98,34.01,33.95,34.01,60200.0,28.9002,28.9257,28.8747,28.9257,60200.0
2013-08-27 14:20:00,34.01,34.02,33.95,33.97,77600.0,28.9257,28.9342,28.8747,28.8917,77600.0
2013-08-27 14:30:00,33.98,33.99,33.95,33.99,74600.0,28.9002,28.9087,28.8747,28.9087,74600.0
2013-08-27 14:40:00,33.99,34.05,33.98,33.98,82600.0,28.9087,28.9597,28.9002,28.9002,82600.0
2013-08-27 14:50:00,33.97,34.06,33.97,34.04,95600.0,28.8917,28.9682,28.8917,28.9512,95600.0
2013-08-27 15:00:00,34.05,34.06,33.98,33.98,132400.0,28.9597,28.9682,28.9002,28.9002,132400.0
2013-08-27 15:10:00,33.98,33.98,33.91,33.92,128400.0,28.9002,28.9002,28.8407,28.8492,128400.0
2013-08-27 15:20:00,33.91,33.94,33.88,33.91,154400.0,28.8407,28.8662,28.8151,28.8407,154400.0
2013-08-27 15:30:00,33.91,33.93,33.88,33.88,158600.0,28.8407,28.8577,28.8151,28.8151,158600.0
2013-08-27 15:40:00,33.88,33.97,33.88,33.93,274200.0,28.8151,28.8917,28.8151,28.8577,274200.0
2013-08-27 15:50:00,33.92,33.97,33.87,33.87,422200.0,28.8492,28.8917,28.8066,28.8066,422200.0
2013-08-28 09:30:00,34.02,34.04,33.83,34.01,69000.0,28.9342,28.9512,28.7726,28.9257,69000.0
2013-08-28 09:40:00,34.01,34.12,33.95,34.12,138400.0,28.9257,29.0193,28.8747,29.0193,138400.0
2013-08-28 09:50:00,34.12,34.16,33.86,33.86,65600.0,29.0193,29.0533,28.7981,28.7981,65600.0
2013-08-28 10:00:00,33.87,33.97,33.85,33.89,50600.0,28.8066,28.8917,28.7896,28.8236,50600.0
2013-08-28 10:10:00,33.9,34.01,33.9,34.01,38600.0,28.8321,28.9257,28.8321,28.9257,38600.0
2013-08-28 10:20:00,34.02,34.03,33.94,33.96,42800.0,28.9342,28.9427,28.8662,28.8832,42800.0
2013-08-28 10:30:00,33.95,33.95,33.84,33.85,68600.0,28.8747,28.8747,28.7811,28.7896,68600.0
2013-08-28 10:40:00,33.85,33.88,33.81,33.81,29600.0,28.7896,28.8151,28.7556,28.7556,29600.0
2013-08-28 10:50:00,33.81,33.91,33.81,33.91,44200.0,28.7556,28.8407,28.7556,28.8407,44200.0
2013-08-28 11:00:00,33.91,33.92,33.85,33.86,40400.0,28.8407,28.8492,28.7896,28.7981,40400.0
2013-08-28 11:10:00,33.85,33.88,33.8,33.81,31200.0,28.7896,28.8151,28.7471,28.7556,31200.0
2013-08-28 11:20:00,33.82,33.87,33.82,33.85,49400.0,28.7641,28.8066,28.7641,28.7896,49400.0
2013-08-28 11:30:00,33.87,33.88,33.81,33.83,53600.0,28.8066,28.8151,28.7556,28.7726,53600.0
2013-08-28 11:40:00,33.83,33.89,33.8,33.81,140400.0,28.7726,28.8236,28.7471,28.7556,140400.0
2013-08-28 11:50:00,33.81,33.88,33.81,33.85,27400.0,28.7556,28.8151,28.7556,28.7896,27400.0
2013-08-28 12:00:00,33.85,33.85,33.82,33.84,21200.0,28.7896,28.7896,28.7641,28.7811,21200.0
2013-08-28 12:10:00,33.83,33.84,33.8,33.81,50600.0,28.7726,28.7811,28.7471,28.7556,50600.0
2013-08-28 12:20:00,33.83,33.86,33.81,33.85,17200.0,28.7726,28.7981,28.7556,28.7896,17200.0
2013-08-28 12:30:00,33.85,33.87,33.82,33.83,46000.0,28.7896,28.8066,28.7641,28.7726,46000.0
2013-08-28 12:40:00,33.83,33.88,33.82,33.88,31200.0,28.7726,28.8151,28.7641,28.8151,31200.0
2013-08-28 12:50:00,33.88,33.9,33.87,33.87,14800.0,28.8151,28.8321,28.8066,28.8066,14800.0
2013-08-28 13:00:00,33.87,33.92,33.87,33.9,24000.0,28.8066,28.8492,28.8066,28.8321,24000.0
2013-08-28 13:10:00,33.9,33.91,33.88,33.91,22000.0,28.8321,28.8407,28.8151,28.8407,22000.0
2013-08-28 13:20:00,33.91,33.92,33.9,33.91,18800.0,28.8407,28.8492,28.8321,28.8407,18800.0
2013-08-28 13:30:00,33.92,33.92,33.87,33.91,22200.0,28.8492,28.8492,28.8066,28.8407,22200.0
2013-08-28 13:40:00,33.91,33.91,33.87,33.88,14800.0,28.8407,28.8407,28.8066,28.8151,14800.0
2013-08-28 13:50:00,33.87,33.91,33.87,33.9,36200.0,28.8066,28.8407,28.8066,28.8321,36200.0
2013-08-28 14:00:00,33.89,33.89,33.83,33.83,60000.0,28.8236,28.8236,28.7726,28.7726,60000.0
2013-08-28 14:10:00,33.83,33.86,33.81,33.84,58800.0,28.7726,28.7981,28.7556,28.7811,58800.0
2013-08-28 14:20:00,33.84,33.89,33.84,33.88,33200.0,28.7811,28.8236,28.7811,28.8151,33200.0
2013-08-28 14:30:00,33.88,33.88,33.82,33.83,40800.0,28.8151,28.8151,28.7641,28.7726,40800.0
2013-08-28 14:40:00,33.84,33.85,33.8,33.85,28200.0,28.7811,28.7896,28.7471,28.7896,28200.0
2013-08-28 14:50:00,33.85,33.85,33.82,33.82,21000.0,28.7896,28.7896,28.7641,28.7641,21000.0
2013-08-28 15:00:00,33.82,33.87,33.8,33.87,85800.0,28.7641,28.8066,28.7471,28.8066,85800.0
2013-08-28 15:10:00,33.88,33.91,33.87,33.87,61200.0,28.8151,28.8407,28.8066,28.8066,61200.0
2013-08-28 15:20:00,33.88,33.94,33.88,33.92,53800.0,28.8151,28.8662,28.8151,28.8492,53800.0
2013-08-28 15:30:00,33.92,33.97,33.91,33.91,101400.0,28.8492,28.8917,28.8407,28.8407,101400.0
2013-08-28 15:40:00,33.91,33.93,33.87,33.88,115600.0,28.8407,28.8577,28.8066,28.8151,115600.0
2013-08-28 15:50:00,33.88,33.91,33.85,33.88,212000.0,28.8151,28.8407,28.7896,28.8151,212000.0
2013-08-29 09:30:00,33.66,33.9,33.62,33.74,118400.0,28.628,28.8321,28.594,28.6961,118400.0
2013-08-29 09:40:00,33.74,33.81,33.7,33.73,38600.0,28.6961,28.7556,28.662,28.6876,38600.0
2013-08-29 09:50:00,33.73,33.82,33.66,33.67,36400.0,28.6876,28.7641,28.628,28.6365,36400.0
2013-08-29 10:00:00,33.68,33.74,33.64,33.67,33800.0,28.645,28.6961,28.611,28.6365,33800.0
2013-08-29 10:10:00,33.68,33.71,33.67,33.71,29000.0,28.645,28.6706,28.6365,28.6706,29000.0
2013-08-29 10:20:00,33.71,33.8,33.68,33.74,113200.0,28.6706,28.7471,28.645,28.6961,113200.0
2013-08-29 10:30:00,33.74,33.9,33.74,33.87,37000.0,28.6961,28.8321,28.6961,28.8066,37000.0
2013-08-29 10:40:00,33.88,33.95,33.87,33.88,41200.0,28.8151,28.8747,28.8066,28.8151,41200.0
2013-08-29 10:50:00,33.89,33.96,33.88,33.92,38600.0,28.8236,28.8832,28.8151,28.8492,38600.0
2013-08-29 11:00:00,33.93,33.96,33.92,33.92,23600.0,28.8577,28.8832,28.8492,28.8492,23600.0
2013-08-29 11:10:00,33.92,33.93,33.91,33.92,17400.0,28.8492,28.8577,28.8407,28.8492,17400.0
2013-08-29 11:20:00,33.93,33.97,33.91,33.91,26400.0,28.8577,28.8917,28.8407,28.8407,26400.0
2013-08-29 11:30:00,33.9,33.91,33.87,33.91,45400.0,28.8321,28.8407,28.8066,28.8407,45400.0
2013-08-29 11:40:00,33.91,33.93,33.88,33.88,21600.0,28.8407,28.8577,28.8151,28.8151,21600.0
2013-08-29 11:50:00,33.88,33.91,33.85,33.91,33400.0,28.8151,28.8407,28.7896,28.8407,33400.0
2013-08-29 12:00:00,33.91,33.93,33.88,33.91,13000.0,28.8407,28.8577,28.8151,28.8407,13000.0
2013-08-29 12:10:00,33.9,33.91,33.88,33.88,13600.0,28.8321,28.8407,28.8151,28.8151,13600.0
2013-08-29 12:20:00,33.88,33.91,33.87,33.9,20200.0,28.8151,28.8407,28.8066,28.8321,20200.0
2013-08-29 12:30:00,33.9,33.9,33.85,33.85,28600.0,28.8321,28.8321,28.7896,28.7896,28600.0
2013-08-29 12:40:00,33.85,33.88,33.85,33.88,17600.0,28.7896,28.8151,28.7896,28.8151,17600.0
2013-08-29 12:50:00,33.88,33.9,33.87,33.9,16200.0,28.8151,28.8321,28.8066,28.8321,16200.0
2013-08-29 13:00:00,33.89,33.93,33.88,33.91,27000.0,28.8236,28.8577,28.8151,28.8407,27000.0
2013-08-29 13:10:00,33.9,33.9,33.84,33.85,22000.0,28.8321,28.8321,28.7811,28.7896,22000.0
2013-08-29 13:20:00,33.86,33.86,33.82,33.85,40800.0,28.7981,28.7981,28.7641,28.7896,40800.0
2013-08-29 13:30:00,33.87,33.87,33.85,33.87,38000.0,28.8066,28.8066,28.7896,28.8066,38000.0
2013-08-29 13:40:00,33.86,33.92,33.86,33.91,32000.0,28.7981,28.8492,28.7981,28.8407,32000.0
2013-08-29 13:50:00,33.91,33.94,33.9,33.93,43200.0,28.8407,28.8662,28.8321,28.8577,43200.0
2013-08-29 14:00:00,33.93,33.97,33.91,33.96,23200.0,28.8577,28.8917,28.8407,28.8832,23200.0
2013-08-29 14:10:00,33.96,33.98,33.92,33.95,50600.0,28.8832,28.9002,28.8492,28.8747,50600.0
2013-08-29 14:20:00,33.96,34.0,33.94,33.97,26000.0,28.8832,28.9172,28.8662,28.8917,26000.0
2013-08-29 14:30:00,33.97,33.99,33.95,33.98,16200.0,28.8917,28.9087,28.8747,28.9002,16200.0
2013-08-29 14:40:00,33.97,33.99,33.93,33.93,20200.0,28.8917,28.9087,28.8577,28.8577,20200.0
2013-08-29 14:50:00,33.94,33.95,33.9,33.91,24800.0,28.8662,28.8747,28.8321,28.8407,24800.0
2013-08-29 15:00:00,33.91,33.91,33.85,33.88,53000.0,28.8407,28.8407,28.7896,28.8151,53000.0
2013-08-29 15:10:00,33.88,33.93,33.87,33.88,67200.0,28.8151,28.8577,28.8066,28.8151,67200.0
2013-08-29 15:20:00,33.88,33.91,33.86,33.87,71000.0,28.8151,28.8407,28.7981,28.8066,71000.0
2013-08-29 15:30:00,33.87,33.88,33.82,33.85,68200.0,28.8066,28.8151,28.7641,28.7896,68200.0
2013-08-29 15:40:00,33.84,33.92,33.82,33.92,152400.0,28.7811,28.8492,28.7641,28.8492,152400.0
2013-08-29 15:50:00,33.92,33.95,33.89,33.89,261400.0,28.8492,28.8747,28.8236,28.8236,261400.0
2013-08-30 09:30:00,33.97,33.99,33.76,33.82,47200.0,28.8917,28.9087,28.7131,28.7641,47200.0
2013-08-30 09:40:00,33.83,33.85,33.77,33.82,49800.0,28.7726,28.7896,28.7216,28.7641,49800.0
2013-08-30 09:50:00,33.82,33.88,33.8,33.84,35200.0,28.7641,28.8151,28.7471,28.7811,35200.0
2013-08-30 10:00:00,33.84,33.84,33.74,33.78,30400.0,28.7811,28.7811,28.6961,28.7301,30400.0
2013-08-30 10:10:00,33.77,33.78,33.74,33.77,23400.0,28.7216,28.7301,28.6961,28.7216,23400.0
2013-08-30 10:20:00,33.77,33.79,33.75,33.77,21000.0,28.7216,28.7386,28.7046,28.7216,21000.0
2013-08-30 10:30:00,33.77,33.8,33.76,33.78,33200.0,28.7216,28.7471,28.7131,28.7301,33200.0
2013-08-30 10:40:00,33.78,33.79,33.72,33.74,42800.0,28.7301,28.7386,28.6791,28.6961,42800.0
2013-08-30 10:50:00,33.74,33.75,33.71,33.71,17800.0,28.6961,28.7046,28.6706,28.6706,17800.0
2013-08-30 11:00:00,33.7,33.76,33.67,33.7,23600.0,28.662,28.7131,28.6365,28.662,23600.0
2013-08-30 11:10:00,33.7,33.74,33.68,33.68,13600.0,28.662,28.6961,28.645,28.645,13600.0
2013-08-30 11:20:00,33.68,33.72,33.67,33.67,15400.0,28.645,28.6791,28.6365,28.6365,15400.0
2013-08-30 11:30:00,33.67,33.67,33.59,33.6,22000.0,28.6365,28.6365,28.5685,28.577,22000.0
2013-08-30 11:40:00,33.6,33.66,33.58,33.64,24200.0,28.577,28.628,28.56,28.611,24200.0
2013-08-30 11:50:00,33.64,33.65,33.61,33.61,14400.0,28.611,28.6195,28.5855,28.5855,14400.0
2013-08-30 12:00:00,33.6,33.65,33.59,33.63,29200.0,28.577,28.6195,28.5685,28.6025,29200.0
2013-08-30 12:10:00,33.63,33.68,33.63,33.67,33000.0,28.6025,28.645,28.6025,28.6365,33000.0
2013-08-30 12:20:00,33.67,33.67,33.63,33.67,18400.0,28.6365,28.6365,28.6025,28.6365,18400.0
2013-08-30 12:30:00,33.67,33.69,33.63,33.68,35600.0,28.6365,28.6535,28.6025,28.645,35600.0
2013-08-30 12:40:00,33.68,33.71,33.68,33.69,9200.0,28.645,28.6706,28.645,28.6535,9200.0
2013-08-30 12:50:00,33.69,33.74,33.69,33.72,46800.0,28.6535,28.6961,28.6535,28.6791,46800.0
2013-08-30 13:00:00,33.73,33.73,33.59,33.6,61200.0,28.6876,28.6876,28.5685,28.577,61200.0
2013-08-30 13:10:00,33.6,33.74,33.6,33.68,71600.0,28.577,28.6961,28.577,28.645,71600.0
2013-08-30 13:20:00,33.7,33.7,33.62,33.68,22400.0,28.662,28.662,28.594,28.645,22400.0
2013-08-30 13:30:00,33.67,33.68,33.63,33.63,12000.0,28.6365,28.645,28.6025,28.6025,12000.0
2013-08-30 13:40:00,33.63,33.7,33.62,33.68,19800.0,28.6025,28.662,28.594,28.645,19800.0
2013-08-30 13:50:00,33.68,33.69,33.61,33.61,32800.0,28.645,28.6535,28.5855,28.5855,32800.0
2013-08-30 14:00:00,33.61,33.63,33.57,33.57,38400.0,28.5855,28.6025,28.5515,28.5515,38400.0
2013-08-30 14:10:00,33.58,33.61,33.55,33.61,28600.0,28.56,28.5855,28.5345,28.5855,28600.0
2013-08-30 14:20:00,33.6,33.63,33.59,33.6,35400.0,28.577,28.6025,28.5685,28.577,35400.0
2013-08-30 14:30:00,33.6,33.66,33.6,33.64,22000.0,28.577,28.628,28.577,28.611,22000.0
2013-08-30 14:40:00,33.63,33.64,33.6,33.63,183000.0,28.6025,28.611,28.577,28.6025,183000.0
2013-08-30 14:50:00,33.63,33.66,33.61,33.63,29200.0,28.6025,28.628,28.5855,28.6025,29200.0
2013-08-30 15:00:00,33.62,33.66,33.59,33.6,26000.0,28.594,28.628,28.5685,28.577,26000.0
2013-08-30 15:10:00,33.6,33.66,33.6,33.63,33200.0,28.577,28.628,28.577,28.6025,33200.0
2013-08-30 15:20:00,33.64,33.66,33.61,33.65,46200.0,28.611,28.628,28.5855,28.6195,46200.0
2013-08-30 15:30:00,33.65,33.66,33.61,33.63,51600.0,28.6195,28.628,28.5855,28.6025,51600.0
2013-08-30 15:40:00,33.63,33.63,33.56,33.58,75600.0,28.6025,28.6025,28.543,28.56,75600.0
2013-08-30 15:50:00,33.58,33.69,33.54,33.63,185600.0,28.56,28.6535,28.526,28.6025,185600.0
2013-09-03 09:30:00,34.08,34.52,33.66,34.38,306000.0,28.9852,29.3595,28.628,29.2404,306000.0
2013-09-03 09:40:00,34.38,34.5,34.33,34.44,107200.0,29.2404,29.3425,29.1979,29.2914,107200.0
2013-09-03 09:50:00,34.44,34.46,34.27,34.37,72000.0,29.2914,29.3084,29.1468,29.2319,72000.0
2013-09-03 10:00:00,34.38,34.38,34.23,34.29,74800.0,29.2404,29.2404,29.1128,29.1638,74800.0
2013-09-03 10:10:00,34.29,34.34,34.23,34.24,122200.0,29.1638,29.2064,29.1128,29.1213,122200.0
2013-09-03 10:20:00,34.24,34.26,34.19,34.23,80400.0,29.1213,29.1383,29.0788,29.1128,80400.0
2013-09-03 10:30:00,34.24,34.31,34.22,34.31,60200.0,29.1213,29.1809,29.1043,29.1809,60200.0
2013-09-03 10:40:00,34.31,34.35,34.24,34.31,63600.0,29.1809,29.2149,29.1213,29.1809,63600.0
2013-09-03 10:50:00,34.32,34.33,34.24,34.27,48000.0,29.1894,29.1979,29.1213,29.1468,48000.0
2013-09-03 11:00:00,34.27,34.34,34.27,34.34,57600.0,29.1468,29.2064,29.1468,29.2064,57600.0
2013-09-03 11:10:00,34.34,34.37,34.26,34.26,44000.0,29.2064,29.2319,29.1383,29.1383,44000.0
2013-09-03 11:20:00,34.25,34.25,34.16,34.17,70800.0,29.1298,29.1298,29.0533,29.0618,70800.0
2013-09-03 11:30:00,34.17,34.23,34.13,34.22,74600.0,29.0618,29.1128,29.0278,29.1043,74600.0
2013-09-03 11:40:00,34.21,34.23,34.16,34.22,61800.0,29.0958,29.1128,29.0533,29.1043,61800.0
2013-09-03 11:50:00,34.22,34.24,34.18,34.22,56200.0,29.1043,29.1213,29.0703,29.1043,56200.0
2013-09-03 12:00:00,34.22,34.26,34.18,34.24,45600.0,29.1043,29.1383,29.0703,29.1213,45600.0
2013-09-03 12:10:00,34.25,34.27,34.17,34.18,33600.0,29.1298,29.1468,29.0618,29.0703,33600.0
2013-09-03 12:20:00,34.18,34.2,34.15,34.17,30000.0,29.0703,29.0873,29.0448,29.0618,30000.0
2013-09-03 12:30:00,34.17,34.19,34.14,34.17,28400.0,29.0618,29.0788,29.0363,29.0618,28400.0
2013-09-03 12:40:00,34.17,34.17,34.1,34.12,39800.0,29.0618,29.0618,29.0023,29.0193,39800.0
2013-09-03 12:50:00,34.13,34.13,34.07,34.1,44000.0,29.0278,29.0278,28.9767,29.0023,44000.0
2013-09-03 13:00:00,34.1,34.12,34.06,34.11,50600.0,29.0023,29.0193,28.9682,29.0108,50600.0
2013-09-03 13:10:00,34.12,34.12,34.04,34.04,33800.0,29.0193,29.0193,28.9512,28.9512,33800.0
2013-09-03 13:20:00,34.04,34.08,34.01,34.08,41200.0,28.9512,28.9852,28.9257,28.9852,41200.0
2013-09-03 13:30:00,34.08,34.1,34.03,34.08,35600.0,28.9852,29.0023,28.9427,28.9852,35600.0
2013-09-03 13:40:00,34.08,34.1,34.01,34.02,40600.0,28.9852,29.0023,28.9257,28.9342,40600.0
2013-09-03 13:50:00,34.02,34.07,33.98,33.99,47800.0,28.9342,28.9767,28.9002,28.9087,47800.0
2013-09-03 14:00:00,34.01,34.05,33.99,34.02,51000.0,28.9257,28.9597,28.9087,28.9342,51000.0
2013-09-03 14:10:00,34.02,34.1,34.02,34.1,53400.0,28.9342,29.0023,28.9342,29.0023,53400.0
2013-09-03 14:20:00,34.1,34.12,34.06,34.11,101800.0,29.0023,29.0193,28.9682,29.0108,101800.0
2013-09-03 14:30:00,34.1,34.13,34.06,34.1,60000.0,29.0023,29.0278,28.9682,29.0023,60000.0
2013-09-03 14:40:00,34.1,34.13,34.06,34.1,62400.0,29.0023,29.0278,28.9682,29.0023,62400.0
2013-09-03 14:50:00,34.1,34.16,34.04,34.14,72200.0,29.0023,29.0533,28.9512,29.0363,72200.0
2013-09-03 15:00:00,34.13,34.21,34.12,34.18,77400.0,29.0278,29.0958,29.0193,29.0703,77400.0
2013-09-03 15:10:00,34.17,34.2,34.13,34.13,63200.0,29.0618,29.0873,29.0278,29.0278,63200.0
2013-09-03 15:20:00,34.13,34.13,34.08,34.1,78400.0,29.0278,29.0278,28.9852,29.0023,78400.0
2013-09-03 15:30:00,34.1,34.16,34.08,34.15,157800.0,29.0023,29.0533,28.9852,29.0448,157800.0
2013-09-03 15:40:00,34.15,34.19,34.08,34.1,260400.0,29.0448,29.0788,28.9852,29.0023,260400.0
2013-09-03 15:50:00,34.1,34.13,34.04,34.08,318400.0,29.0023,29.0278,28.9512,28.9852,318400.0
2013-09-04 09:30:00,34.15,34.18,34.02,34.12,121800.0,29.1162,29.1418,29.0054,29.0907,121800.0
2013-09-04 09:40:00,34.09,34.33,34.09,34.24,238200.0,29.0651,29.2697,29.0651,29.193,238200.0
2013-09-04 09:50:00,34.24,34.38,34.22,34.38,132000.0,29.193,29.3123,29.1759,29.3123,132000.0
2013-09-04 10:00:00,34.37,34.42,34.33,34.42,89800.0,29.3038,29.3464,29.2697,29.3464,89800.0
2013-09-04 10:10:00,34.42,34.52,34.42,34.52,94000.0,29.3464,29.4317,29.3464,29.4317,94000.0
2013-09-04 10:20:00,34.52,34.55,34.5,34.52,91400.0,29.4317,29.4573,29.4147,29.4317,91400.0
2013-09-04 10:30:00,34.52,34.67,34.52,34.67,132400.0,29.4317,29.5596,29.4317,29.5596,132400.0
2013-09-04 10:40:00,34.67,34.67,34.58,34.59,80800.0,29.5596,29.5596,29.4829,29.4914,80800.0
2013-09-04 10:50:00,34.59,34.6,34.56,34.58,46400.0,29.4914,29.4999,29.4658,29.4829,46400.0
2013-09-04 11:00:00,34.58,34.64,34.58,34.63,42200.0,29.4829,29.534,29.4829,29.5255,42200.0
2013-09-04 11:10:00,34.63,34.65,34.59,34.6,65000.0,29.5255,29.5425,29.4914,29.4999,65000.0
2013-09-04 11:20:00,34.6,34.63,34.6,34.6,51200.0,29.4999,29.5255,29.4999,29.4999,51200.0
2013-09-04 11:30:00,34.6,34.63,34.6,34.62,43200.0,29.4999,29.5255,29.4999,29.517,43200.0
2013-09-04 11:40:00,34.62,34.74,34.62,34.73,83800.0,29.517,29.6193,29.517,29.6107,83800.0
2013-09-04 11:50:00,34.74,34.77,34.72,34.76,64000.0,29.6193,29.6449,29.6022,29.6363,64000.0
2013-09-04 12:00:00,34.76,34.77,34.74,34.75,47800.0,29.6363,29.6449,29.6193,29.6278,47800.0
2013-09-04 12:10:00,34.76,34.76,34.7,34.74,30800.0,29.6363,29.6363,29.5852,29.6193,30800.0
2013-09-04 12:20:00,34.73,34.73,34.7,34.71,34200.0,29.6107,29.6107,29.5852,29.5937,34200.0
2013-09-04 12:30:00,34.7,34.73,34.63,34.66,56200.0,29.5852,29.6107,29.5255,29.5511,56200.0
2013-09-04 12:40:00,34.67,34.67,34.57,34.6,87000.0,29.5596,29.5596,29.4743,29.4999,87000.0
2013-09-04 12:50:00,34.6,34.61,34.58,34.6,43200.0,29.4999,29.5084,29.4829,29.4999,43200.0
2013-09-04 13:00:00,34.6,34.63,34.58,34.63,80200.0,29.4999,29.5255,29.4829,29.5255,80200.0
2013-09-04 13:10:00,34.63,34.63,34.6,34.63,25400.0,29.5255,29.5255,29.4999,29.5255,25400.0
2013-09-04 13:20:00,34.64,34.68,34.63,34.63,37400.0,29.534,29.5681,29.5255,29.5255,37400.0
2013-09-04 13:30:00,34.63,34.64,34.62,34.63,30400.0,29.5255,29.534,29.517,29.5255,30400.0
2013-09-04 13:40:00,34.63,34.66,34.62,34.66,41800.0,29.5255,29.5511,29.517,29.5511,41800.0
2013-09-04 13:50:00,34.65,34.66,34.63,34.65,40600.0,29.5425,29.5511,29.5255,29.5425,40600.0
2013-09-04 14:00:00,34.64,34.67,34.62,34.64,52800.0,29.534,29.5596,29.517,29.534,52800.0
2013-09-04 14:10:00,34.64,34.65,34.61,34.63,34200.0,29.534,29.5425,29.5084,29.5255,34200.0
2013-09-04 14:20:00,34.63,34.64,34.63,34.63,33800.0,29.5255,29.534,29.5255,29.5255,33800.0
2013-09-04 14:30:00,34.63,34.64,34.62,34.63,47800.0,29.5255,29.534,29.517,29.5255,47800.0
2013-09-04 14:40:00,34.63,34.64,34.62,34.63,53400.0,29.5255,29.534,29.517,29.5255,53400.0
2013-09-04 14:50:00,34.63,34.64,34.62,34.62,65000.0,29.5255,29.534,29.517,29.517,65000.0
2013-09-04 15:00:00,34.62,34.63,34.58,34.59,71800.0,29.517,29.5255,29.4829,29.4914,71800.0
2013-09-04 15:10:00,34.59,34.59,34.54,34.58,52600.0,29.4914,29.4914,29.4488,29.4829,52600.0
2013-09-04 15:20:00,34.58,34.6,34.53,34.53,103400.0,29.4829,29.4999,29.4402,29.4402,103400.0
2013-09-04 15:30:00,34.53,34.56,34.48,34.49,73800.0,29.4402,29.4658,29.3976,29.4061,73800.0
2013-09-04 15:40:00,34.49,34.57,34.48,34.52,116800.0,29.4061,29.4743,29.3976,29.4317,116800.0
2013-09-04 15:50:00,34.53,34.55,34.49,34.54,172600.0,29.4402,29.4573,29.4061,29.4488,172600.0
2013-09-05 09:30:00,34.59,34.69,34.49,34.62,60000.0,29.4914,29.5766,29.4061,29.517,60000.0
2013-09-05 09:40:00,34.62,34.7,34.61,34.68,81000.0,29.517,29.5852,29.5084,29.5681,81000.0
2013-09-05 09:50:00,34.67,34.77,34.67,34.77,107400.0,29.5596,29.6449,29.5596,29.6449,107400.0
2013-09-05 10:00:00,34.77,34.81,34.68,34.77,55800.0,29.6449,29.679,29.5681,29.6449,55800.0
2013-09-05 10:10:00,34.78,34.78,34.7,34.75,47800.0,29.6534,29.6534,29.5852,29.6278,47800.0
2013-09-05 10:20:00,34.75,34.77,34.66,34.67,153800.0,29.6278,29.6449,29.5511,29.5596,153800.0
2013-09-05 10:30:00,34.68,34.73,34.68,34.73,90000.0,29.5681,29.6107,29.5681,29.6107,90000.0
2013-09-05 10:40:00,34.73,34.77,34.71,34.75,56000.0,29.6107,29.6449,29.5937,29.6278,56000.0
2013-09-05 10:50:00,34.75,34.8,34.75,34.76,55000.0,29.6278,29.6704,29.6278,29.6363,55000.0
2013-09-05 11:00:00,34.76,34.76,34.73,34.74,46400.0,29.6363,29.6363,29.6107,29.6193,46400.0
2013-09-05 11:10:00,34.74,34.76,34.74,34.74,23600.0,29.6193,29.6363,29.6193,29.6193,23600.0
2013-09-05 11:20:00,34.75,34.79,34.73,34.77,33200.0,29.6278,29.6619,29.6107,29.6449,33200.0
2013-09-05 11:30:00,34.77,34.84,34.77,34.79,42600.0,29.6449,29.7045,29.6449,29.6619,42600.0
2013-09-05 11:40:00,34.79,34.82,34.77,34.8,48200.0,29.6619,29.6875,29.6449,29.6704,48200.0
2013-09-05 11:50:00,34.81,34.81,34.74,34.74,139400.0,29.679,29.679,29.6193,29.6193,139400.0
2013-09-05 12:00:00,34.74,34.8,34.73,34.78,57000.0,29.6193,29.6704,29.6107,29.6534,57000.0
2013-09-05 12:10:00,34.78,34.81,34.76,34.77,25200.0,29.6534,29.679,29.6363,29.6449,25200.0
2013-09-05 12:20:00,34.77,34.8,34.74,34.77,31000.0,29.6449,29.6704,29.6193,29.6449,31000.0
2013-09-05 12:30:00,34.77,34.78,34.75,34.78,17600.0,29.6449,29.6534,29.6278,29.6534,17600.0
2013-09-05 12:40:00,34.78,34.8,34.76,34.78,21600.0,29.6534,29.6704,29.6363,29.6534,21600.0
2013-09-05 12:50:00,34.77,34.8,34.77,34.79,15000.0,29.6449,29.6704,29.6449,29.6619,15000.0
2013-09-05 13:00:00,34.79,34.81,34.77,34.78,25400.0,29.6619,29.679,29.6449,29.6534,25400.0
2013-09-05 13:10:00,34.78,34.81,34.78,34.81,62200.0,29.6534,29.679,29.6534,29.679,62200.0
2013-09-05 13:20:00,34.81,34.81,34.78,34.78,25600.0,29.679,29.679,29.6534,29.6534,25600.0
2013-09-05 13:30:00,34.78,34.81,34.77,34.79,64800.0,29.6534,29.679,29.6449,29.6619,64800.0
2013-09-05 13:40:00,34.79,34.84,34.77,34.83,34000.0,29.6619,29.7045,29.6449,29.696,34000.0
2013-09-05 13:50:00,34.82,34.83,34.77,34.77,46600.0,29.6875,29.696,29.6449,29.6449,46600.0
2013-09-05 14:00:00,34.77,34.8,34.77,34.79,29200.0,29.6449,29.6704,29.6449,29.6619,29200.0
2013-09-05 14:10:00,34.79,34.79,34.75,34.77,38600.0,29.6619,29.6619,29.6278,29.6449,38600.0
2013-09-05 14:20:00,34.76,34.77,34.75,34.76,48000.0,29.6363,29.6449,29.6278,29.6363,48000.0
2013-09-05 14:30:00,34.76,34.8,34.76,34.78,128400.0,29.6363,29.6704,29.6363,29.6534,128400.0
2013-09-05 14:40:00,34.78,34.82,34.78,34.82,52800.0,29.6534,29.6875,29.6534,29.6875,52800.0
2013-09-05 14:50:00,34.82,34.9,34.81,34.89,85800.0,29.6875,29.7557,29.679,29.7472,85800.0
2013-09-05 15:00:00,34.88,34.88,34.77,34.81,70000.0,29.7386,29.7386,29.6449,29.679,70000.0
2013-09-05 15:10:00,34.81,34.81,34.77,34.78,57400.0,29.679,29.679,29.6449,29.6534,57400.0
2013-09-05 15:20:00,34.79,34.79,34.77,34.79,62000.0,29.6619,29.6619,29.6449,29.6619,62000.0
2013-09-05 15:30:00,34.79,34.8,34.77,34.77,67200.0,29.6619,29.6704,29.6449,29.6449,67200.0
2013-09-05 15:40:00,34.77,34.78,34.75,34.77,106200.0,29.6449,29.6534,29.6278,29.6449,106200.0
2013-09-05 15:50:00,34.76,34.8,34.76,34.79,290400.0,29.6363,29.6704,29.6363,29.6619,290400.0
2013-09-06 09:30:00,34.71,34.87,34.68,34.78,129400.0,29.5937,29.7301,29.5681,29.6534,129400.0
2013-09-06 09:40:00,34.77,34.77,34.43,34.54,85000.0,29.6449,29.6449,29.355,29.4488,85000.0
2013-09-06 09:50:00,34.54,34.58,34.39,34.41,262600.0,29.4488,29.4829,29.3209,29.3379,262600.0
2013-09-06 10:00:00,34.38,34.43,34.34,34.42,105800.0,29.3123,29.355,29.2782,29.3464,105800.0
2013-09-06 10:10:00,34.42,34.56,34.38,34.55,59800.0,29.3464,29.4658,29.3123,29.4573,59800.0
2013-09-06 10:20:00,34.54,34.62,34.52,34.57,48200.0,29.4488,29.517,29.4317,29.4743,48200.0
2013-09-06 10:30:00,34.58,34.6,34.54,34.56,26200.0,29.4829,29.4999,29.4488,29.4658,26200.0
2013-09-06 10:40:00,34.56,34.7,34.56,34.65,43200.0,29.4658,29.5852,29.4658,29.5425,43200.0
2013-09-06 10:50:00,34.65,34.7,34.61,34.68,32600.0,29.5425,29.5852,29.5084,29.5681,32600.0
2013-09-06 11:00:00,34.68,34.73,34.68,34.69,23400.0,29.5681,29.6107,29.5681,29.5766,23400.0
2013-09-06 11:10:00,34.7,34.73,34.67,34.68,24000.0,29.5852,29.6107,29.5596,29.5681,24000.0
2013-09-06 11:20:00,34.69,34.72,34.68,34.69,23800.0,29.5766,29.6022,29.5681,29.5766,23800.0
2013-09-06 11:30:00,34.7,34.74,34.69,34.7,26400.0,29.5852,29.6193,29.5766,29.5852,26400.0
2013-09-06 11:40:00,34.7,34.71,34.63,34.63,69600.0,29.5852,29.5937,29.5255,29.5255,69600.0
2013-09-06 11:50:00,34.65,34.68,34.61,34.67,16800.0,29.5425,29.5681,29.5084,29.5596,16800.0
2013-09-06 12:00:00,34.67,34.69,34.6,34.62,28400.0,29.5596,29.5766,29.4999,29.517,28400.0
2013-09-06 12:10:00,34.62,34.66,34.62,34.66,18400.0,29.517,29.5511,29.517,29.5511,18400.0
2013-09-06 12:20:00,34.65,34.65,34.61,34.63,16400.0,29.5425,29.5425,29.5084,29.5255,16400.0
2013-09-06 12:30:00,34.63,34.63,34.58,34.58,18200.0,29.5255,29.5255,29.4829,29.4829,18200.0
2013-09-06 12:40:00,34.57,34.58,34.54,34.57,18200.0,29.4743,29.4829,29.4488,29.4743,18200.0
2013-09-06 12:50:00,34.56,34.58,34.55,34.57,19200.0,29.4658,29.4829,29.4573,29.4743,19200.0
2013-09-06 13:00:00,34.58,34.65,34.58,34.62,17400.0,29.4829,29.5425,29.4829,29.517,17400.0
2013-09-06 13:10:00,34.62,34.65,34.59,34.65,27200.0,29.517,29.5425,29.4914,29.5425,27200.0
2013-09-06 13:20:00,34.65,34.67,34.63,34.65,32200.0,29.5425,29.5596,29.5255,29.5425,32200.0
2013-09-06 13:30:00,34.65,34.68,34.65,34.66,40600.0,29.5425,29.5681,29.5425,29.5511,40600.0
2013-09-06 13:40:00,34.67,34.68,34.62,34.67,47200.0,29.5596,29.5681,29.517,29.5596,47200.0
2013-09-06 13:50:00,34.67,34.71,34.65,34.66,80800.0,29.5596,29.5937,29.5425,29.5511,80800.0
2013-09-06 14:00:00,34.66,34.73,34.66,34.7,31400.0,29.5511,29.6107,29.5511,29.5852,31400.0
2013-09-06 14:10:00,34.7,34.71,34.67,34.7,21600.0,29.5852,29.5937,29.5596,29.5852,21600.0
2013-09-06 14:20:00,34.69,34.72,34.68,34.71,32200.0,29.5766,29.6022,29.5681,29.5937,32200.0
2013-09-06 14:30:00,34.71,34.72,34.66,34.67,40200.0,29.5937,29.6022,29.5511,29.5596,40200.0
2013-09-06 14:40:00,34.67,34.68,34.62,34.65,37200.0,29.5596,29.5681,29.517,29.5425,37200.0
2013-09-06 14:50:00,34.65,34.66,34.62,34.62,66000.0,29.5425,29.5511,29.517,29.517,66000.0
2013-09-06 15:00:00,34.62,34.64,34.56,34.58,77400.0,29.517,29.534,29.4658,29.4829,77400.0
2013-09-06 15:10:00,34.59,34.59,34.51,34.52,60000.0,29.4914,29.4914,29.4232,29.4317,60000.0
2013-09-06 15:20:00,34.52,34.54,34.47,34.51,109400.0,29.4317,29.4488,29.3891,29.4232,109400.0
2013-09-06 15:30:00,34.5,34.52,34.43,34.48,90800.0,29.4147,29.4317,29.355,29.3976,90800.0
2013-09-06 15:40:00,34.48,34.51,34.41,34.41,118400.0,29.3976,29.4232,29.3379,29.3379,118400.0
2013-09-06 15:50:00,34.41,34.43,34.38,34.38,359200.0,29.3379,29.355,29.3123,29.3123,359200.0
2013-09-09 09:30:00,34.43,34.53,34.38,34.41,58400.0,29.355,29.4402,29.3123,29.3379,58400.0
2013-09-09 09:40:00,34.42,34.44,34.36,34.37,109000.0,29.3464,29.3635,29.2953,29.3038,109000.0
2013-09-09 09:50:00,34.38,34.45,34.37,34.42,43400.0,29.3123,29.372,29.3038,29.3464,43400.0
2013-09-09 10:00:00,34.43,34.51,34.43,34.43,53000.0,29.355,29.4232,29.355,29.355,53000.0
2013-09-09 10:10:00,34.43,34.48,34.4,34.43,15600.0,29.355,29.3976,29.3294,29.355,15600.0
2013-09-09 10:20:00,34.44,34.46,34.4,34.4,18800.0,29.3635,29.3805,29.3294,29.3294,18800.0
2013-09-09 10:30:00,34.39,34.44,34.38,34.4,26200.0,29.3209,29.3635,29.3123,29.3294,26200.0
2013-09-09 10:40:00,34.39,34.48,34.39,34.45,20000.0,29.3209,29.3976,29.3209,29.372,20000.0
2013-09-09 10:50:00,34.45,34.47,34.42,34.46,49600.0,29.372,29.3891,29.3464,29.3805,49600.0
2013-09-09 11:00:00,34.47,34.47,34.41,34.43,24000.0,29.3891,29.3891,29.3379,29.355,24000.0
2013-09-09 11:10:00,34.44,34.47,34.42,34.45,27000.0,29.3635,29.3891,29.3464,29.372,27000.0
2013-09-09 11:20:00,34.45,34.49,34.45,34.49,15800.0,29.372,29.4061,29.372,29.4061,15800.0
2013-09-09 11:30:00,34.49,34.52,34.48,34.52,18200.0,29.4061,29.4317,29.3976,29.4317,18200.0
2013-09-09 11:40:00,34.52,34.54,34.51,34.52,13400.0,29.4317,29.4488,29.4232,29.4317,13400.0
2013-09-09 11:50:00,34.52,34.54,34.49,34.51,19200.0,29.4317,29.4488,29.4061,29.4232,19200.0
2013-09-09 12:00:00,34.51,34.53,34.48,34.48,14200.0,29.4232,29.4402,29.3976,29.3976,14200.0
2013-09-09 12:10:00,34.48,34.54,34.48,34.53,22000.0,29.3976,29.4488,29.3976,29.4402,22000.0
2013-09-09 12:20:00,34.54,34.58,34.52,34.57,24600.0,29.4488,29.4829,29.4317,29.4743,24600.0
2013-09-09 12:30:00,34.57,34.58,34.52,34.52,21800.0,29.4743,29.4829,29.4317,29.4317,21800.0
2013-09-09 12:40:00,34.52,34.58,34.52,34.58,16600.0,29.4317,29.4829,29.4317,29.4829,16600.0
2013-09-09 12:50:00,34.58,34.59,34.56,34.56,19400.0,29.4829,29.4914,29.4658,29.4658,19400.0
2013-09-09 13:00:00,34.56,34.57,34.5,34.5,30800.0,29.4658,29.4743,29.4147,29.4147,30800.0
2013-09-09 13:10:00,34.5,34.51,34.47,34.47,26600.0,29.4147,29.4232,29.3891,29.3891,26600.0
2013-09-09 13:20:00,34.47,34.51,34.47,34.47,27000.0,29.3891,29.4232,29.3891,29.3891,27000.0
2013-09-09 13:30:00,34.47,34.51,34.47,34.49,23200.0,29.3891,29.4232,29.3891,29.4061,23200.0
2013-09-09 13:40:00,34.49,34.49,34.43,34.44,84200.0,29.4061,29.4061,29.355,29.3635,84200.0
2013-09-09 13:50:00,34.44,34.47,34.43,34.46,32200.0,29.3635,29.3891,29.355,29.3805,32200.0
2013-09-09 14:00:00,34.46,34.49,34.45,34.48,39800.0,29.3805,29.4061,29.372,29.3976,39800.0
2013-09-09 14:10:00,34.48,34.57,34.47,34.56,34800.0,29.3976,29.4743,29.3891,29.4658,34800.0
2013-09-09 14:20:00,34.56,34.56,34.52,34.52,30200.0,29.4658,29.4658,29.4317,29.4317,30200.0
2013-09-09 14:30:00,34.52,34.58,34.52,34.52,30600.0,29.4317,29.4829,29.4317,29.4317,30600.0
2013-09-09 14:40:00,34.52,34.56,34.52,34.54,14200.0,29.4317,29.4658,29.4317,29.4488,14200.0
2013-09-09 14:50:00,34.52,34.58,34.52,34.58,16200.0,29.4317,29.4829,29.4317,29.4829,16200.0
2013-09-09 15:00:00,34.57,34.58,34.53,34.58,28000.0,29.4743,29.4829,29.4402,29.4829,28000.0
2013-09-09 15:10:00,34.56,34.61,34.55,34.57,25600.0,29.4658,29.5084,29.4573,29.4743,25600.0
2013-09-09 15:20:00,34.58,34.59,34.55,34.56,24400.0,29.4829,29.4914,29.4573,29.4658,24400.0
2013-09-09 15:30:00,34.56,34.57,34.54,34.55,31600.0,29.4658,29.4743,29.4488,29.4573,31600.0
2013-09-09 15:40:00,34.55,34.58,34.53,34.58,61200.0,29.4573,29.4829,29.4402,29.4829,61200.0
2013-09-09 15:50:00,34.58,34.59,34.52,34.54,135800.0,29.4829,29.4914,29.4317,29.4488,135800.0
2013-09-10 09:30:00,34.82,34.85,34.63,34.67,98000.0,29.6875,29.7131,29.5255,29.5596,98000.0
2013-09-10 09:40:00,34.67,34.73,34.63,34.65,45200.0,29.5596,29.6107,29.5255,29.5425,45200.0
2013-09-10 09:50:00,34.68,34.73,34.67,34.67,43400.0,29.5681,29.6107,29.5596,29.5596,43400.0
2013-09-10 10:00:00,34.68,34.72,34.65,34.68,48600.0,29.5681,29.6022,29.5425,29.5681,48600.0
2013-09-10 10:10:00,34.64,34.71,34.64,34.68,83600.0,29.534,29.5937,29.534,29.5681,83600.0
2013-09-10 10:20:00,34.68,34.77,34.68,34.74,56200.0,29.5681,29.6449,29.5681,29.6193,56200.0
2013-09-10 10:30:00,34.75,34.78,34.7,34.71,169800.0,29.6278,29.6534,29.5852,29.5937,169800.0
2013-09-10 10:40:00,34.72,34.77,34.71,34.74,22800.0,29.6022,29.6449,29.5937,29.6193,22800.0
2013-09-10 10:50:00,34.73,34.74,34.71,34.71,18400.0,29.6107,29.6193,29.5937,29.5937,18400.0
2013-09-10 11:00:00,34.71,34.74,34.69,34.72,38000.0,29.5937,29.6193,29.5766,29.6022,38000.0
2013-09-10 11:10:00,34.71,34.74,34.68,34.72,160000.0,29.5937,29.6193,29.5681,29.6022,160000.0
2013-09-10 11:20:00,34.71,34.72,34.69,34.69,55600.0,29.5937,29.6022,29.5766,29.5766,55600.0
2013-09-10 11:30:00,34.7,34.71,34.66,34.66,51000.0,29.5852,29.5937,29.5511,29.5511,51000.0
2013-09-10 11:40:00,34.65,34.68,34.63,34.67,35800.0,29.5425,29.5681,29.5255,29.5596,35800.0
2013-09-10 11:50:00,34.66,34.73,34.66,34.72,25400.0,29.5511,29.6107,29.5511,29.6022,25400.0
2013-09-10 12:00:00,34.73,34.74,34.7,34.73,11200.0,29.6107,29.6193,29.5852,29.6107,11200.0
2013-09-10 12:10:00,34.74,34.75,34.74,34.74,11400.0,29.6193,29.6278,29.6193,29.6193,11400.0
2013-09-10 12:20:00,34.74,34.76,34.74,34.74,20000.0,29.6193,29.6363,29.6193,29.6193,20000.0
2013-09-10 12:30:00,34.76,34.79,34.75,34.77,13800.0,29.6363,29.6619,29.6278,29.6449,13800.0
2013-09-10 12:40:00,34.77,34.81,34.77,34.81,17600.0,29.6449,29.679,29.6449,29.679,17600.0
2013-09-10 12:50:00,34.81,34.85,34.8,34.85,27600.0,29.679,29.7131,29.6704,29.7131,27600.0
2013-09-10 13:00:00,34.84,34.85,34.81,34.81,9600.0,29.7045,29.7131,29.679,29.679,9600.0
2013-09-10 13:10:00,34.81,34.81,34.77,34.78,20400.0,29.679,29.679,29.6449,29.6534,20400.0
2013-09-10 13:20:00,34.77,34.79,34.75,34.78,17000.0,29.6449,29.6619,29.6278,29.6534,17000.0
2013-09-10 13:30:00,34.78,34.8,34.76,34.78,18200.0,29.6534,29.6704,29.6363,29.6534,18200.0
2013-09-10 13:40:00,34.79,34.82,34.78,34.79,33800.0,29.6619,29.6875,29.6534,29.6619,33800.0
2013-09-10 13:50:00,34.79,34.82,34.79,34.79,22200.0,29.6619,29.6875,29.6619,29.6619,22200.0
2013-09-10 14:00:00,34.79,34.81,34.77,34.77,41400.0,29.6619,29.679,29.6449,29.6449,41400.0
2013-09-10 14:10:00,34.77,34.82,34.76,34.81,22200.0,29.6449,29.6875,29.6363,29.679,22200.0
2013-09-10 14:20:00,34.82,34.85,34.82,34.85,80800.0,29.6875,29.7131,29.6875,29.7131,80800.0
2013-09-10 14:30:00,34.85,34.91,34.84,34.91,46600.0,29.7131,29.7642,29.7045,29.7642,46600.0
2013-09-10 14:40:00,34.91,34.91,34.88,34.9,37200.0,29.7642,29.7642,29.7386,29.7557,37200.0
2013-09-10 14:50:00,34.91,34.94,34.89,34.94,29800.0,29.7642,29.7898,29.7472,29.7898,29800.0
2013-09-10 15:00:00,34.93,34.94,34.92,34.92,38400.0,29.7813,29.7898,29.7727,29.7727,38400.0
2013-09-10 15:10:00,34.92,34.94,34.88,34.93,61400.0,29.7727,29.7898,29.7386,29.7813,61400.0
2013-09-10 15:20:00,34.93,34.97,34.92,34.95,71800.0,29.7813,29.8154,29.7727,29.7983,71800.0
2013-09-10 15:30:00,34.95,34.95,34.92,34.93,65000.0,29.7983,29.7983,29.7727,29.7813,65000.0
2013-09-10 15:40:00,34.94,34.95,34.9,34.91,77600.0,29.7898,29.7983,29.7557,29.7642,77600.0
2013-09-10 15:50:00,34.91,34.94,34.88,34.93,128000.0,29.7642,29.7898,29.7386,29.7813,128000.0
2013-09-11 09:30:00,35.0,35.15,34.96,35.11,192600.0,29.841,29.9688,29.8068,29.9347,192600.0
2013-09-11 09:40:00,35.12,35.16,35.05,35.09,76200.0,29.9433,29.9774,29.8836,29.9177,76200.0
2013-09-11 09:50:00,35.09,35.13,35.02,35.07,102600.0,29.9177,29.9518,29.858,29.9006,102600.0
2013-09-11 10:00:00,35.07,35.13,35.04,35.12,70400.0,29.9006,29.9518,29.8751,29.9433,70400.0
2013-09-11 10:10:00,35.12,35.13,35.08,35.12,67400.0,29.9433,29.9518,29.9092,29.9433,67400.0
2013-09-11 10:20:00,35.12,35.15,35.1,35.15,47800.0,29.9433,29.9688,29.9262,29.9688,47800.0
2013-09-11 10:30:00,35.14,35.2,35.14,35.19,61200.0,29.9603,30.0115,29.9603,30.0029,61200.0
2013-09-11 10:40:00,35.2,35.22,35.17,35.2,79800.0,30.0115,30.0285,29.9859,30.0115,79800.0
2013-09-11 10:50:00,35.2,35.25,35.18,35.23,102200.0,30.0115,30.0541,29.9944,30.037,102200.0
2013-09-11 11:00:00,35.24,35.3,35.23,35.3,56200.0,30.0456,30.0967,30.037,30.0967,56200.0
2013-09-11 11:10:00,35.3,35.3,35.21,35.21,67800.0,30.0967,30.0967,30.02,30.02,67800.0
2013-09-11 11:20:00,35.21,35.24,35.21,35.22,69000.0,30.02,30.0456,30.02,30.0285,69000.0
2013-09-11 11:30:00,35.21,35.29,35.21,35.26,66400.0,30.02,30.0882,30.02,30.0626,66400.0
2013-09-11 11:40:00,35.26,35.28,35.24,35.24,36200.0,30.0626,30.0797,30.0456,30.0456,36200.0
2013-09-11 11:50:00,35.24,35.24,35.16,35.17,203200.0,30.0456,30.0456,29.9774,29.9859,203200.0
2013-09-11 12:00:00,35.17,35.24,35.14,35.23,39200.0,29.9859,30.0456,29.9603,30.037,39200.0
2013-09-11 12:10:00,35.23,35.27,35.22,35.26,49200.0,30.037,30.0712,30.0285,30.0626,49200.0
2013-09-11 12:20:00,35.26,35.27,35.24,35.27,36200.0,30.0626,30.0712,30.0456,30.0712,36200.0
2013-09-11 12:30:00,35.28,35.3,35.24,35.24,28000.0,30.0797,30.0967,30.0456,30.0456,28000.0
2013-09-11 12:40:00,35.24,35.3,35.24,35.3,44400.0,30.0456,30.0967,30.0456,30.0967,44400.0
2013-09-11 12:50:00,35.3,35.36,35.29,35.35,49600.0,30.0967,30.1479,30.0882,30.1394,49600.0
2013-09-11 13:00:00,35.35,35.35,35.29,35.31,53800.0,30.1394,30.1394,30.0882,30.1053,53800.0
2013-09-11 13:10:00,35.31,35.32,35.29,35.31,69800.0,30.1053,30.1138,30.0882,30.1053,69800.0
2013-09-11 13:20:00,35.31,35.32,35.27,35.27,76800.0,30.1053,30.1138,30.0712,30.0712,76800.0
2013-09-11 13:30:00,35.28,35.34,35.28,35.33,33200.0,30.0797,30.1308,30.0797,30.1223,33200.0
2013-09-11 13:40:00,35.32,35.38,35.32,35.38,43000.0,30.1138,30.1649,30.1138,30.1649,43000.0
2013-09-11 13:50:00,35.37,35.38,35.32,35.33,43800.0,30.1564,30.1649,30.1138,30.1223,43800.0
2013-09-11 14:00:00,35.33,35.35,35.33,35.34,48400.0,30.1223,30.1394,30.1223,30.1308,48400.0
2013-09-11 14:10:00,35.34,35.35,35.27,35.29,69600.0,30.1308,30.1394,30.0712,30.0882,69600.0
2013-09-11 14:20:00,35.28,35.29,35.27,35.27,45000.0,30.0797,30.0882,30.0712,30.0712,45000.0
2013-09-11 14:30:00,35.27,35.27,35.21,35.21,91200.0,30.0712,30.0712,30.02,30.02,91200.0
2013-09-11 14:40:00,35.21,35.22,35.14,35.22,85600.0,30.02,30.0285,29.9603,30.0285,85600.0
2013-09-11 14:50:00,35.22,35.24,35.21,35.24,69600.0,30.0285,30.0456,30.02,30.0456,69600.0
2013-09-11 15:00:00,35.24,35.27,35.23,35.27,56800.0,30.0456,30.0712,30.037,30.0712,56800.0
2013-09-11 15:10:00,35.27,35.29,35.26,35.27,92000.0,30.0712,30.0882,30.0626,30.0712,92000.0
2013-09-11 15:20:00,35.28,35.29,35.27,35.27,97600.0,30.0797,30.0882,30.0712,30.0712,97600.0
2013-09-11 15:30:00,35.27,35.31,35.27,35.31,91000.0,30.0712,30.1053,30.0712,30.1053,91000.0
2013-09-11 15:40:00,35.31,35.34,35.28,35.29,127400.0,30.1053,30.1308,30.0797,30.0882,127400.0
2013-09-11 15:50:00,35.29,35.35,35.29,35.33,255200.0,30.0882,30.1394,30.0882,30.1223,255200.0
2013-09-12 09:30:00,35.33,35.35,35.19,35.19,115400.0,30.1223,30.1394,30.0029,30.0029,115400.0
2013-09-12 09:40:00,35.2,35.24,35.14,35.19,58200.0,30.0115,30.0456,29.9603,30.0029,58200.0
2013-09-12 09:50:00,35.19,35.3,35.18,35.26,97000.0,30.0029,30.0967,29.9944,30.0626,97000.0
2013-09-12 10:00:00,35.26,35.38,35.24,35.37,166400.0,30.0626,30.1649,30.0456,30.1564,166400.0
2013-09-12 10:10:00,35.38,35.41,35.36,35.39,92800.0,30.1649,30.1905,30.1479,30.1735,92800.0
2013-09-12 10:20:00,35.39,35.39,35.18,35.28,167200.0,30.1735,30.1735,29.9944,30.0797,167200.0
2013-09-12 10:30:00,35.29,35.31,35.23,35.23,52800.0,30.0882,30.1053,30.037,30.037,52800.0
2013-09-12 10:40:00,35.23,35.29,35.23,35.27,64600.0,30.037,30.0882,30.037,30.0712,64600.0
2013-09-12 10:50:00,35.27,35.28,35.26,35.27,48600.0,30.0712,30.0797,30.0626,30.0712,48600.0
2013-09-12 11:00:00,35.27,35.28,35.24,35.24,47600.0,30.0712,30.0797,30.0456,30.0456,47600.0
2013-09-12 11:10:00,35.24,35.26,35.24,35.26,97600.0,30.0456,30.0626,30.0456,30.0626,97600.0
2013-09-12 11:20:00,35.26,35.26,35.24,35.26,61800.0,30.0626,30.0626,30.0456,30.0626,61800.0
2013-09-12 11:30:00,35.26,35.26,35.21,35.22,90200.0,30.0626,30.0626,30.02,30.0285,90200.0
2013-09-12 11:40:00,35.22,35.24,35.18,35.19,34600.0,30.0285,30.0456,29.9944,30.0029,34600.0
2013-09-12 11:50:00,35.19,35.21,35.19,35.2,33000.0,30.0029,30.02,30.0029,30.0115,33000.0
2013-09-12 12:00:00,35.19,35.21,35.18,35.19,49600.0,30.0029,30.02,29.9944,30.0029,49600.0
2013-09-12 12:10:00,35.19,35.19,35.14,35.15,34000.0,30.0029,30.0029,29.9603,29.9688,34000.0
2013-09-12 12:20:00,35.15,35.15,35.1,35.1,30800.0,29.9688,29.9688,29.9262,29.9262,30800.0
2013-09-12 12:30:00,35.11,35.13,35.1,35.13,34800.0,29.9347,29.9518,29.9262,29.9518,34800.0
2013-09-12 12:40:00,35.13,35.13,35.1,35.1,42600.0,29.9518,29.9518,29.9262,29.9262,42600.0
2013-09-12 12:50:00,35.09,35.13,35.08,35.13,31800.0,29.9177,29.9518,29.9092,29.9518,31800.0
2013-09-12 13:00:00,35.13,35.15,35.12,35.15,27000.0,29.9518,29.9688,29.9433,29.9688,27000.0
2013-09-12 13:10:00,35.16,35.18,35.15,35.18,57400.0,29.9774,29.9944,29.9688,29.9944,57400.0
2013-09-12 13:20:00,35.18,35.2,35.16,35.2,46000.0,29.9944,30.0115,29.9774,30.0115,46000.0
2013-09-12 13:30:00,35.2,35.21,35.19,35.21,28400.0,30.0115,30.02,30.0029,30.02,28400.0
2013-09-12 13:40:00,35.21,35.22,35.16,35.16,41600.0,30.02,30.0285,29.9774,29.9774,41600.0
2013-09-12 13:50:00,35.16,35.2,35.16,35.19,29200.0,29.9774,30.0115,29.9774,30.0029,29200.0
2013-09-12 14:00:00,35.19,35.22,35.19,35.22,45800.0,30.0029,30.0285,30.0029,30.0285,45800.0
2013-09-12 14:10:00,35.21,35.22,35.17,35.2,57600.0,30.02,30.0285,29.9859,30.0115,57600.0
2013-09-12 14:20:00,35.19,35.19,35.13,35.13,48800.0,30.0029,30.0029,29.9518,29.9518,48800.0
2013-09-12 14:30:00,35.13,35.14,35.08,35.09,57200.0,29.9518,29.9603,29.9092,29.9177,57200.0
2013-09-12 14:40:00,35.08,35.13,35.08,35.13,24600.0,29.9092,29.9518,29.9092,29.9518,24600.0
2013-09-12 14:50:00,35.13,35.17,35.13,35.17,42200.0,29.9518,29.9859,29.9518,29.9859,42200.0
2013-09-12 15:00:00,35.16,35.16,35.1,35.1,68400.0,29.9774,29.9774,29.9262,29.9262,68400.0
2013-09-12 15:10:00,35.1,35.13,35.08,35.1,58600.0,29.9262,29.9518,29.9092,29.9262,58600.0
2013-09-12 15:20:00,35.1,35.13,35.1,35.13,69400.0,29.9262,29.9518,29.9262,29.9518,69400.0
2013-09-12 15:30:00,35.13,35.17,35.13,35.16,94200.0,29.9518,29.9859,29.9518,29.9774,94200.0
2013-09-12 15:40:00,35.16,35.17,35.15,35.16,104800.0,29.9774,29.9859,29.9688,29.9774,104800.0
2013-09-12 15:50:00,35.16,35.2,35.13,35.2,267800.0,29.9774,30.0115,29.9518,30.0115,267800.0
2013-09-13 09:30:00,35.35,35.35,35.0,35.07,113400.0,30.1394,30.1394,29.841,29.9006,113400.0
2013-09-13 09:40:00,35.07,35.13,34.99,34.99,58000.0,29.9006,29.9518,29.8324,29.8324,58000.0
2013-09-13 09:50:00,34.99,35.02,34.91,34.92,51200.0,29.8324,29.858,29.7642,29.7727,51200.0
2013-09-13 10:00:00,34.92,34.95,34.85,34.9,60000.0,29.7727,29.7983,29.7131,29.7557,60000.0
2013-09-13 10:10:00,34.89,34.94,34.88,34.93,52000.0,29.7472,29.7898,29.7386,29.7813,52000.0
2013-09-13 10:20:00,34.94,34.99,34.92,34.96,40600.0,29.7898,29.8324,29.7727,29.8068,40600.0
2013-09-13 10:30:00,34.96,34.99,34.95,34.99,32200.0,29.8068,29.8324,29.7983,29.8324,32200.0
2013-09-13 10:40:00,34.99,34.99,34.96,34.98,28600.0,29.8324,29.8324,29.8068,29.8239,28600.0
2013-09-13 10:50:00,34.98,35.0,34.96,34.99,13000.0,29.8239,29.841,29.8068,29.8324,13000.0
2013-09-13 11:00:00,34.99,35.01,34.95,34.98,30800.0,29.8324,29.8495,29.7983,29.8239,30800.0
2013-09-13 11:10:00,34.98,35.02,34.98,35.01,22800.0,29.8239,29.858,29.8239,29.8495,22800.0
2013-09-13 11:20:00,35.0,35.02,35.0,35.0,20800.0,29.841,29.858,29.841,29.841,20800.0
2013-09-13 11:30:00,35.0,35.02,35.0,35.01,29000.0,29.841,29.858,29.841,29.8495,29000.0
2013-09-13 11:40:00,35.0,35.02,35.0,35.0,20000.0,29.841,29.858,29.841,29.841,20000.0
2013-09-13 11:50:00,35.0,35.02,35.0,35.02,21400.0,29.841,29.858,29.841,29.858,21400.0
2013-09-13 12:00:00,35.02,35.03,34.99,35.01,72200.0,29.858,29.8665,29.8324,29.8495,72200.0
2013-09-13 12:10:00,35.01,35.01,34.98,34.99,21000.0,29.8495,29.8495,29.8239,29.8324,21000.0
2013-09-13 12:20:00,34.99,35.03,34.99,35.01,20000.0,29.8324,29.8665,29.8324,29.8495,20000.0
2013-09-13 12:30:00,35.0,35.0,34.94,34.94,27000.0,29.841,29.841,29.7898,29.7898,27000.0
2013-09-13 12:40:00,34.94,34.96,34.92,34.95,28000.0,29.7898,29.8068,29.7727,29.7983,28000.0
2013-09-13 12:50:00,34.95,34.96,34.94,34.95,27600.0,29.7983,29.8068,29.7898,29.7983,27600.0
2013-09-13 13:00:00,34.96,34.99,34.95,34.98,26000.0,29.8068,29.8324,29.7983,29.8239,26000.0
2013-09-13 13:10:00,34.98,34.99,34.97,34.99,22400.0,29.8239,29.8324,29.8154,29.8324,22400.0
2013-09-13 13:20:00,34.99,34.99,34.97,34.99,21400.0,29.8324,29.8324,29.8154,29.8324,21400.0
2013-09-13 13:30:00,34.99,35.01,34.99,34.99,29600.0,29.8324,29.8495,29.8324,29.8324,29600.0
2013-09-13 13:40:00,34.99,35.01,34.99,34.99,25400.0,29.8324,29.8495,29.8324,29.8324,25400.0
2013-09-13 13:50:00,34.99,35.02,34.99,35.0,28000.0,29.8324,29.858,29.8324,29.841,28000.0
2013-09-13 14:00:00,35.0,35.02,34.99,35.01,32800.0,29.841,29.858,29.8324,29.8495,32800.0
2013-09-13 14:10:00,35.01,35.03,34.99,35.01,45200.0,29.8495,29.8665,29.8324,29.8495,45200.0
2013-09-13 14:20:00,35.0,35.01,34.99,35.01,23600.0,29.841,29.8495,29.8324,29.8495,23600.0
2013-09-13 14:30:00,35.01,35.01,34.98,34.98,34800.0,29.8495,29.8495,29.8239,29.8239,34800.0
2013-09-13 14:40:00,34.98,35.0,34.97,34.97,35400.0,29.8239,29.841,29.8154,29.8154,35400.0
2013-09-13 14:50:00,34.97,34.99,34.97,34.97,60200.0,29.8154,29.8324,29.8154,29.8154,60200.0
2013-09-13 15:00:00,34.96,34.98,34.95,34.96,44600.0,29.8068,29.8239,29.7983,29.8068,44600.0
2013-09-13 15:10:00,34.96,35.02,34.96,35.02,42400.0,29.8068,29.858,29.8068,29.858,42400.0
2013-09-13 15:20:00,35.02,35.02,34.99,35.01,37800.0,29.858,29.858,29.8324,29.8495,37800.0
2013-09-13 15:30:00,35.01,35.02,34.99,35.01,48200.0,29.8495,29.858,29.8324,29.8495,48200.0
2013-09-13 15:40:00,35.02,35.05,35.01,35.05,68800.0,29.858,29.8836,29.8495,29.8836,68800.0
2013-09-13 15:50:00,35.05,35.1,35.02,35.08,222400.0,29.8836,29.9262,29.858,29.9092,222400.0
2013-09-16 09:30:00,35.55,35.55,35.4,35.41,97200.0,30.3099,30.3099,30.182,30.1905,97200.0
2013-09-16 09:40:00,35.42,35.44,35.29,35.31,69200.0,30.199,30.2161,30.0882,30.1053,69200.0
2013-09-16 09:50:00,35.31,35.35,35.3,35.3,51800.0,30.1053,30.1394,30.0967,30.0967,51800.0
2013-09-16 10:00:00,35.31,35.37,35.27,35.37,76000.0,30.1053,30.1564,30.0712,30.1564,76000.0
2013-09-16 10:10:00,35.37,35.42,35.32,35.32,39200.0,30.1564,30.199,30.1138,30.1138,39200.0
2013-09-16 10:20:00,35.32,35.42,35.31,35.4,28600.0,30.1138,30.199,30.1053,30.182,28600.0
2013-09-16 10:30:00,35.4,35.45,35.39,35.42,24600.0,30.182,30.2246,30.1735,30.199,24600.0
2013-09-16 10:40:00,35.43,35.47,35.4,35.45,28800.0,30.2076,30.2417,30.182,30.2246,28800.0
2013-09-16 10:50:00,35.44,35.49,35.42,35.42,26200.0,30.2161,30.2587,30.199,30.199,26200.0
2013-09-16 11:00:00,35.42,35.44,35.38,35.39,40400.0,30.199,30.2161,30.1649,30.1735,40400.0
2013-09-16 11:10:00,35.39,35.43,35.39,35.43,53000.0,30.1735,30.2076,30.1735,30.2076,53000.0
2013-09-16 11:20:00,35.43,35.44,35.41,35.44,37400.0,30.2076,30.2161,30.1905,30.2161,37400.0
2013-09-16 11:30:00,35.44,35.45,35.41,35.43,32200.0,30.2161,30.2246,30.1905,30.2076,32200.0
2013-09-16 11:40:00,35.43,35.45,35.43,35.45,14400.0,30.2076,30.2246,30.2076,30.2246,14400.0
2013-09-16 11:50:00,35.45,35.5,35.45,35.49,45000.0,30.2246,30.2673,30.2246,30.2587,45000.0
2013-09-16 12:00:00,35.49,35.49,35.48,35.49,29200.0,30.2587,30.2587,30.2502,30.2587,29200.0
2013-09-16 12:10:00,35.49,35.49,35.45,35.46,30400.0,30.2587,30.2587,30.2246,30.2331,30400.0
2013-09-16 12:20:00,35.47,35.48,35.46,35.46,20000.0,30.2417,30.2502,30.2331,30.2331,20000.0
2013-09-16 12:30:00,35.46,35.5,35.44,35.5,92000.0,30.2331,30.2673,30.2161,30.2673,92000.0
2013-09-16 12:40:00,35.49,35.52,35.48,35.49,33600.0,30.2587,30.2843,30.2502,30.2587,33600.0
2013-09-16 12:50:00,35.49,35.49,35.41,35.42,23000.0,30.2587,30.2587,30.1905,30.199,23000.0
2013-09-16 13:00:00,35.42,35.46,35.4,35.43,46600.0,30.199,30.2331,30.182,30.2076,46600.0
2013-09-16 13:10:00,35.44,35.48,35.43,35.45,42800.0,30.2161,30.2502,30.2076,30.2246,42800.0
2013-09-16 13:20:00,35.44,35.48,35.42,35.47,18800.0,30.2161,30.2502,30.199,30.2417,18800.0
2013-09-16 13:30:00,35.46,35.47,35.43,35.46,24000.0,30.2331,30.2417,30.2076,30.2331,24000.0
2013-09-16 13:40:00,35.46,35.46,35.36,35.42,33400.0,30.2331,30.2331,30.1479,30.199,33400.0
2013-09-16 13:50:00,35.42,35.44,35.4,35.43,43600.0,30.199,30.2161,30.182,30.2076,43600.0
2013-09-16 14:00:00,35.43,35.45,35.41,35.42,37200.0,30.2076,30.2246,30.1905,30.199,37200.0
2013-09-16 14:10:00,35.42,35.46,35.4,35.46,39200.0,30.199,30.2331,30.182,30.2331,39200.0
2013-09-16 14:20:00,35.46,35.48,35.44,35.46,31800.0,30.2331,30.2502,30.2161,30.2331,31800.0
2013-09-16 14:30:00,35.46,35.46,35.41,35.45,64800.0,30.2331,30.2331,30.1905,30.2246,64800.0
2013-09-16 14:40:00,35.44,35.49,35.43,35.49,58000.0,30.2161,30.2587,30.2076,30.2587,58000.0
2013-09-16 14:50:00,35.48,35.5,35.44,35.45,49400.0,30.2502,30.2673,30.2161,30.2246,49400.0
2013-09-16 15:00:00,35.45,35.51,35.44,35.51,47600.0,30.2246,30.2758,30.2161,30.2758,47600.0
2013-09-16 15:10:00,35.51,35.52,35.49,35.52,51400.0,30.2758,30.2843,30.2587,30.2843,51400.0
2013-09-16 15:20:00,35.52,35.52,35.43,35.43,89000.0,30.2843,30.2843,30.2076,30.2076,89000.0
2013-09-16 15:30:00,35.43,35.44,35.38,35.39,249000.0,30.2076,30.2161,30.1649,30.1735,249000.0
2013-09-16 15:40:00,35.39,35.41,35.34,35.4,188200.0,30.1735,30.1905,30.1308,30.182,188200.0
2013-09-16 15:50:00,35.41,35.45,35.41,35.44,305600.0,30.1905,30.2246,30.1905,30.2161,305600.0
2013-09-17 09:30:00,35.46,35.7,35.44,35.69,86800.0,30.2331,30.4378,30.2161,30.4292,86800.0
2013-09-17 09:40:00,35.69,35.75,35.66,35.69,43000.0,30.4292,30.4804,30.4037,30.4292,43000.0
2013-09-17 09:50:00,35.7,35.74,35.68,35.68,27400.0,30.4378,30.4719,30.4207,30.4207,27400.0
2013-09-17 10:00:00,35.68,35.77,35.68,35.74,34800.0,30.4207,30.4975,30.4207,30.4719,34800.0
2013-09-17 10:10:00,35.74,35.8,35.68,35.79,28800.0,30.4719,30.523,30.4207,30.5145,28800.0
2013-09-17 10:20:00,35.79,35.79,35.71,35.72,26800.0,30.5145,30.5145,30.4463,30.4548,26800.0
2013-09-17 10:30:00,35.73,35.74,35.69,35.71,33000.0,30.4633,30.4719,30.4292,30.4463,33000.0
2013-09-17 10:40:00,35.71,35.71,35.6,35.6,56000.0,30.4463,30.4463,30.3525,30.3525,56000.0
2013-09-17 10:50:00,35.61,35.62,35.57,35.58,19800.0,30.361,30.3696,30.3269,30.3355,19800.0
2013-09-17 11:00:00,35.57,35.59,35.54,35.56,27800.0,30.3269,30.344,30.3014,30.3184,27800.0
2013-09-17 11:10:00,35.56,35.56,35.48,35.52,35200.0,30.3184,30.3184,30.2502,30.2843,35200.0
2013-09-17 11:20:00,35.52,35.55,35.48,35.49,39000.0,30.2843,30.3099,30.2502,30.2587,39000.0
2013-09-17 11:30:00,35.49,35.52,35.48,35.49,35000.0,30.2587,30.2843,30.2502,30.2587,35000.0
2013-09-17 11:40:00,35.48,35.52,35.48,35.49,31600.0,30.2502,30.2843,30.2502,30.2587,31600.0
2013-09-17 11:50:00,35.49,35.52,35.49,35.49,26600.0,30.2587,30.2843,30.2587,30.2587,26600.0
2013-09-17 12:00:00,35.49,35.51,35.48,35.51,20800.0,30.2587,30.2758,30.2502,30.2758,20800.0
2013-09-17 12:10:00,35.5,35.5,35.46,35.48,18400.0,30.2673,30.2673,30.2331,30.2502,18400.0
2013-09-17 12:20:00,35.48,35.48,35.46,35.47,22800.0,30.2502,30.2502,30.2331,30.2417,22800.0
2013-09-17 12:30:00,35.47,35.47,35.46,35.46,18600.0,30.2417,30.2417,30.2331,30.2331,18600.0
2013-09-17 12:40:00,35.46,35.48,35.45,35.47,32600.0,30.2331,30.2502,30.2246,30.2417,32600.0
2013-09-17 12:50:00,35.46,35.5,35.45,35.49,40000.0,30.2331,30.2673,30.2246,30.2587,40000.0
2013-09-17 13:00:00,35.49,35.51,35.46,35.46,33200.0,30.2587,30.2758,30.2331,30.2331,33200.0
2013-09-17 13:10:00,35.46,35.5,35.46,35.48,30000.0,30.2331,30.2673,30.2331,30.2502,30000.0
2013-09-17 13:20:00,35.48,35.5,35.48,35.49,26800.0,30.2502,30.2673,30.2502,30.2587,26800.0
2013-09-17 13:30:00,35.49,35.51,35.49,35.5,25400.0,30.2587,30.2758,30.2587,30.2673,25400.0
2013-09-17 13:40:00,35.5,35.51,35.48,35.49,37000.0,30.2673,30.2758,30.2502,30.2587,37000.0
2013-09-17 13:50:00,35.49,35.54,35.49,35.53,28600.0,30.2587,30.3014,30.2587,30.2928,28600.0
2013-09-17 14:00:00,35.53,35.54,35.51,35.51,33400.0,30.2928,30.3014,30.2758,30.2758,33400.0
2013-09-17 14:10:00,35.51,35.55,35.51,35.53,38200.0,30.2758,30.3099,30.2758,30.2928,38200.0
2013-09-17 14:20:00,35.54,35.56,35.52,35.54,34000.0,30.3014,30.3184,30.2843,30.3014,34000.0
2013-09-17 14:30:00,35.53,35.54,35.51,35.52,39400.0,30.2928,30.3014,30.2758,30.2843,39400.0
2013-09-17 14:40:00,35.52,35.55,35.51,35.55,40000.0,30.2843,30.3099,30.2758,30.3099,40000.0
2013-09-17 14:50:00,35.56,35.6,35.55,35.59,74800.0,30.3184,30.3525,30.3099,30.344,74800.0
2013-09-17 15:00:00,35.59,35.6,35.58,35.6,47400.0,30.344,30.3525,30.3355,30.3525,47400.0
2013-09-17 15:10:00,35.6,35.63,35.6,35.62,39600.0,30.3525,30.3781,30.3525,30.3696,39600.0
2013-09-17 15:20:00,35.62,35.62,35.58,35.59,39800.0,30.3696,30.3696,30.3355,30.344,39800.0
2013-09-17 15:30:00,35.59,35.59,35.55,35.56,44400.0,30.344,30.344,30.3099,30.3184,44400.0
2013-09-17 15:40:00,35.56,35.56,35.55,35.55,66800.0,30.3184,30.3184,30.3099,30.3099,66800.0
2013-09-17 15:50:00,35.55,35.59,35.55,35.59,201000.0,30.3099,30.344,30.3099,30.344,201000.0
2013-09-18 09:30:00,35.65,35.75,35.63,35.72,154400.0,30.3951,30.4804,30.3781,30.4548,154400.0
2013-09-18 09:40:00,35.71,35.74,35.68,35.72,111200.0,30.4463,30.4719,30.4207,30.4548,111200.0
2013-09-18 09:50:00,35.71,35.72,35.64,35.66,45000.0,30.4463,30.4548,30.3866,30.4037,45000.0
2013-09-18 10:00:00,35.65,35.72,35.65,35.69,49800.0,30.3951,30.4548,30.3951,30.4292,49800.0
2013-09-18 10:10:00,35.69,35.69,35.63,35.65,27400.0,30.4292,30.4292,30.3781,30.3951,27400.0
2013-09-18 10:20:00,35.64,35.69,35.63,35.68,61600.0,30.3866,30.4292,30.3781,30.4207,61600.0
2013-09-18 10:30:00,35.68,35.71,35.67,35.69,47600.0,30.4207,30.4463,30.4122,30.4292,47600.0
2013-09-18 10:40:00,35.69,35.7,35.67,35.7,65200.0,30.4292,30.4378,30.4122,30.4378,65200.0
2013-09-18 10:50:00,35.7,35.71,35.69,35.7,39600.0,30.4378,30.4463,30.4292,30.4378,39600.0
2013-09-18 11:00:00,35.7,35.71,35.68,35.69,22200.0,30.4378,30.4463,30.4207,30.4292,22200.0
2013-09-18 11:10:00,35.68,35.68,35.63,35.63,45400.0,30.4207,30.4207,30.3781,30.3781,45400.0
2013-09-18 11:20:00,35.63,35.63,35.59,35.6,32600.0,30.3781,30.3781,30.344,30.3525,32600.0
2013-09-18 11:30:00,35.6,35.6,35.56,35.57,49000.0,30.3525,30.3525,30.3184,30.3269,49000.0
2013-09-18 11:40:00,35.57,35.6,35.56,35.58,63400.0,30.3269,30.3525,30.3184,30.3355,63400.0
2013-09-18 11:50:00,35.58,35.59,35.52,35.52,38600.0,30.3355,30.344,30.2843,30.2843,38600.0
2013-09-18 12:00:00,35.52,35.6,35.52,35.6,26200.0,30.2843,30.3525,30.2843,30.3525,26200.0
2013-09-18 12:10:00,35.6,35.6,35.54,35.56,20200.0,30.3525,30.3525,30.3014,30.3184,20200.0
2013-09-18 12:20:00,35.56,35.58,35.55,35.55,13000.0,30.3184,30.3355,30.3099,30.3099,13000.0
2013-09-18 12:30:00,35.54,35.54,35.52,35.52,21200.0,30.3014,30.3014,30.2843,30.2843,21200.0
2013-09-18 12:40:00,35.51,35.56,35.51,35.55,15800.0,30.2758,30.3184,30.2758,30.3099,15800.0
2013-09-18 12:50:00,35.56,35.59,35.56,35.57,21400.0,30.3184,30.344,30.3184,30.3269,21400.0
2013-09-18 13:00:00,35.56,35.59,35.55,35.55,16600.0,30.3184,30.344,30.3099,30.3099,16600.0
2013-09-18 13:10:00,35.55,35.58,35.55,35.56,19600.0,30.3099,30.3355,30.3099,30.3184,19600.0
2013-09-18 13:20:00,35.56,35.57,35.53,35.55,22000.0,30.3184,30.3269,30.2928,30.3099,22000.0
2013-09-18 13:30:00,35.55,35.56,35.53,35.54,18000.0,30.3099,30.3184,30.2928,30.3014,18000.0
2013-09-18 13:40:00,35.53,35.54,35.52,35.52,20600.0,30.2928,30.3014,30.2843,30.2843,20600.0
2013-09-18 13:50:00,35.53,35.56,35.52,35.54,20800.0,30.2928,30.3184,30.2843,30.3014,20800.0
2013-09-18 14:00:00,35.54,35.92,35.54,35.92,145800.0,30.3014,30.6253,30.3014,30.6253,145800.0
2013-09-18 14:10:00,35.93,36.06,35.92,35.97,135200.0,30.6339,30.7447,30.6253,30.668,135200.0
2013-09-18 14:20:00,35.97,36.07,35.96,36.04,110400.0,30.668,30.7532,30.6594,30.7277,110400.0
2013-09-18 14:30:00,36.04,36.08,36.02,36.06,52000.0,30.7277,30.7618,30.7106,30.7447,52000.0
2013-09-18 14:40:00,36.06,36.16,36.03,36.16,76800.0,30.7447,30.83,30.7191,30.83,76800.0
2013-09-18 14:50:00,36.15,36.24,36.13,36.24,89200.0,30.8214,30.8982,30.8044,30.8982,89200.0
2013-09-18 15:00:00,36.25,36.27,36.22,36.22,60800.0,30.9067,30.9238,30.8811,30.8811,60800.0
2013-09-18 15:10:00,36.23,36.23,36.17,36.17,37200.0,30.8896,30.8896,30.8385,30.8385,37200.0
2013-09-18 15:20:00,36.17,36.22,36.15,36.18,49600.0,30.8385,30.8811,30.8214,30.847,49600.0
2013-09-18 15:30:00,36.18,36.22,36.17,36.2,70400.0,30.847,30.8811,30.8385,30.8641,70400.0
2013-09-18 15:40:00,36.2,36.21,36.15,36.16,76000.0,30.8641,30.8726,30.8214,30.83,76000.0
2013-09-18 15:50:00,36.16,36.18,36.09,36.11,236000.0,30.83,30.847,30.7703,30.7873,236000.0
2013-09-19 09:30:00,36.1,36.36,36.1,36.35,82800.0,30.7788,31.0005,30.7788,30.992,82800.0
2013-09-19 09:40:00,36.36,36.37,36.29,36.34,40800.0,31.0005,31.009,30.9408,30.9834,40800.0
2013-09-19 09:50:00,36.34,36.42,36.28,36.42,36600.0,30.9834,31.0516,30.9323,31.0516,36600.0
2013-09-19 10:00:00,36.42,36.42,36.24,36.25,90000.0,31.0516,31.0516,30.8982,30.9067,90000.0
2013-09-19 10:10:00,36.26,36.28,36.19,36.22,119600.0,30.9152,30.9323,30.8555,30.8811,119600.0
2013-09-19 10:20:00,36.2,36.24,36.18,36.19,70400.0,30.8641,30.8982,30.847,30.8555,70400.0
2013-09-19 10:30:00,36.2,36.24,36.15,36.23,67800.0,30.8641,30.8982,30.8214,30.8896,67800.0
2013-09-19 10:40:00,36.23,36.28,36.22,36.23,68800.0,30.8896,30.9323,30.8811,30.8896,68800.0
2013-09-19 10:50:00,36.23,36.27,36.22,36.24,36800.0,30.8896,30.9238,30.8811,30.8982,36800.0
2013-09-19 11:00:00,36.23,36.23,36.18,36.18,33600.0,30.8896,30.8896,30.847,30.847,33600.0
2013-09-19 11:10:00,36.18,36.22,36.16,36.22,18000.0,30.847,30.8811,30.83,30.8811,18000.0
2013-09-19 11:20:00,36.22,36.24,36.21,36.21,24000.0,30.8811,30.8982,30.8726,30.8726,24000.0
2013-09-19 11:30:00,36.21,36.22,36.2,36.21,37600.0,30.8726,30.8811,30.8641,30.8726,37600.0
2013-09-19 11:40:00,36.21,36.24,36.21,36.21,20800.0,30.8726,30.8982,30.8726,30.8726,20800.0
2013-09-19 11:50:00,36.21,36.22,36.2,36.22,28800.0,30.8726,30.8811,30.8641,30.8811,28800.0
2013-09-19 12:00:00,36.22,36.26,36.22,36.26,15800.0,30.8811,30.9152,30.8811,30.9152,15800.0
2013-09-19 12:10:00,36.25,36.26,36.24,36.25,20400.0,30.9067,30.9152,30.8982,30.9067,20400.0
2013-09-19 12:20:00,36.25,36.27,36.24,36.27,24200.0,30.9067,30.9238,30.8982,30.9238,24200.0
2013-09-19 12:30:00,36.27,36.3,36.25,36.29,45200.0,30.9238,30.9493,30.9067,30.9408,45200.0
2013-09-19 12:40:00,36.29,36.31,36.28,36.31,23200.0,30.9408,30.9579,30.9323,30.9579,23200.0
2013-09-19 12:50:00,36.3,36.31,36.24,36.24,48000.0,30.9493,30.9579,30.8982,30.8982,48000.0
2013-09-19 13:00:00,36.25,36.27,36.23,36.26,82800.0,30.9067,30.9238,30.8896,30.9152,82800.0
2013-09-19 13:10:00,36.26,36.27,36.26,36.26,53000.0,30.9152,30.9238,30.9152,30.9152,53000.0
2013-09-19 13:20:00,36.26,36.27,36.25,36.26,35000.0,30.9152,30.9238,30.9067,30.9152,35000.0
2013-09-19 13:30:00,36.26,36.27,36.25,36.27,28400.0,30.9152,30.9238,30.9067,30.9238,28400.0
2013-09-19 13:40:00,36.27,36.27,36.25,36.27,30600.0,30.9238,30.9238,30.9067,30.9238,30600.0
2013-09-19 13:50:00,36.26,36.29,36.26,36.26,96400.0,30.9152,30.9408,30.9152,30.9152,96400.0
2013-09-19 14:00:00,36.26,36.27,36.22,36.22,47000.0,30.9152,30.9238,30.8811,30.8811,47000.0
2013-09-19 14:10:00,36.23,36.24,36.19,36.2,44400.0,30.8896,30.8982,30.8555,30.8641,44400.0
2013-09-19 14:20:00,36.19,36.2,36.11,36.11,94400.0,30.8555,30.8641,30.7873,30.7873,94400.0
2013-09-19 14:30:00,36.12,36.16,36.1,36.16,37800.0,30.7959,30.83,30.7788,30.83,37800.0
2013-09-19 14:40:00,36.16,36.17,36.12,36.15,39800.0,30.83,30.8385,30.7959,30.8214,39800.0
2013-09-19 14:50:00,36.14,36.18,36.13,36.18,36600.0,30.8129,30.847,30.8044,30.847,36600.0
2013-09-19 15:00:00,36.19,36.19,36.16,36.17,33200.0,30.8555,30.8555,30.83,30.8385,33200.0
2013-09-19 15:10:00,36.17,36.22,36.17,36.2,59000.0,30.8385,30.8811,30.8385,30.8641,59000.0
2013-09-19 15:20:00,36.2,36.24,36.2,36.22,55800.0,30.8641,30.8982,30.8641,30.8811,55800.0
2013-09-19 15:30:00,36.22,36.23,36.2,36.21,53600.0,30.8811,30.8896,30.8641,30.8726,53600.0
2013-09-19 15:40:00,36.22,36.22,36.15,36.17,104800.0,30.8811,30.8811,30.8214,30.8385,104800.0
2013-09-19 15:50:00,36.17,36.18,36.13,36.16,262000.0,30.8385,30.847,30.8044,30.83,262000.0
2013-09-20 09:30:00,36.25,36.34,36.15,36.21,767400.0,30.9067,30.9834,30.8214,30.8726,767400.0
2013-09-20 09:40:00,36.18,36.23,36.15,36.17,22000.0,30.847,30.8896,30.8214,30.8385,22000.0
2013-09-20 09:50:00,36.19,36.26,36.14,36.14,32800.0,30.8555,30.9152,30.8129,30.8129,32800.0
2013-09-20 10:00:00,36.15,36.18,36.1,36.12,39600.0,30.8214,30.847,30.7788,30.7959,39600.0
2013-09-20 10:10:00,36.13,36.13,35.98,36.01,78000.0,30.8044,30.8044,30.6765,30.7021,78000.0
2013-09-20 10:20:00,36.01,36.06,35.97,36.05,38600.0,30.7021,30.7447,30.668,30.7362,38600.0
2013-09-20 10:30:00,36.05,36.1,36.05,36.1,35400.0,30.7362,30.7788,30.7362,30.7788,35400.0
2013-09-20 10:40:00,36.1,36.1,36.07,36.09,46400.0,30.7788,30.7788,30.7532,30.7703,46400.0
2013-09-20 10:50:00,36.09,36.1,36.07,36.09,28600.0,30.7703,30.7788,30.7532,30.7703,28600.0
2013-09-20 11:00:00,36.1,36.1,36.06,36.09,31400.0,30.7788,30.7788,30.7447,30.7703,31400.0
2013-09-20 11:10:00,36.08,36.08,36.04,36.04,20400.0,30.7618,30.7618,30.7277,30.7277,20400.0
2013-09-20 11:20:00,36.04,36.04,35.99,36.04,34000.0,30.7277,30.7277,30.685,30.7277,34000.0
2013-09-20 11:30:00,36.04,36.06,36.03,36.04,18200.0,30.7277,30.7447,30.7191,30.7277,18200.0
2013-09-20 11:40:00,36.04,36.04,35.95,35.95,28000.0,30.7277,30.7277,30.6509,30.6509,28000.0
2013-09-20 11:50:00,35.95,36.02,35.95,35.97,27400.0,30.6509,30.7106,30.6509,30.668,27400.0
2013-09-20 12:00:00,35.96,35.99,35.95,35.99,29000.0,30.6594,30.685,30.6509,30.685,29000.0
2013-09-20 12:10:00,35.98,35.99,35.98,35.99,29000.0,30.6765,30.685,30.6765,30.685,29000.0
2013-09-20 12:20:00,35.98,35.99,35.96,35.99,34200.0,30.6765,30.685,30.6594,30.685,34200.0
2013-09-20 12:30:00,35.98,36.02,35.98,36.01,18400.0,30.6765,30.7106,30.6765,30.7021,18400.0
2013-09-20 12:40:00,36.0,36.07,36.0,36.06,21200.0,30.6935,30.7532,30.6935,30.7447,21200.0
2013-09-20 12:50:00,36.06,36.08,36.04,36.06,25800.0,30.7447,30.7618,30.7277,30.7447,25800.0
2013-09-20 13:00:00,36.06,36.06,35.99,35.99,40800.0,30.7447,30.7447,30.685,30.685,40800.0
2013-09-20 13:10:00,35.98,35.99,35.94,35.96,43400.0,30.6765,30.685,30.6424,30.6594,43400.0
2013-09-20 13:20:00,35.96,35.96,35.92,35.95,26600.0,30.6594,30.6594,30.6253,30.6509,26600.0
2013-09-20 13:30:00,35.95,35.98,35.94,35.95,34000.0,30.6509,30.6765,30.6424,30.6509,34000.0
2013-09-20 13:40:00,35.95,35.96,35.92,35.93,32600.0,30.6509,30.6594,30.6253,30.6339,32600.0
2013-09-20 13:50:00,35.93,35.93,35.82,35.83,141200.0,30.6339,30.6339,30.5401,30.5486,141200.0
2013-09-20 14:00:00,35.83,35.83,35.77,35.78,100400.0,30.5486,30.5486,30.4975,30.506,100400.0
2013-09-20 14:10:00,35.77,35.77,35.7,35.7,107800.0,30.4975,30.4975,30.4378,30.4378,107800.0
2013-09-20 14:20:00,35.7,35.77,35.69,35.77,88800.0,30.4378,30.4975,30.4292,30.4975,88800.0
2013-09-20 14:30:00,35.77,35.82,35.77,35.81,48000.0,30.4975,30.5401,30.4975,30.5316,48000.0
2013-09-20 14:40:00,35.81,35.87,35.81,35.87,48600.0,30.5316,30.5827,30.5316,30.5827,48600.0
2013-09-20 14:50:00,35.87,35.93,35.87,35.9,49600.0,30.5827,30.6339,30.5827,30.6083,49600.0
2013-09-20 15:00:00,35.9,35.92,35.88,35.9,40600.0,30.6083,30.6253,30.5912,30.6083,40600.0
2013-09-20 15:10:00,35.89,35.91,35.86,35.91,49600.0,30.5998,30.6168,30.5742,30.6168,49600.0
2013-09-20 15:20:00,35.91,35.91,35.85,35.85,108000.0,30.6168,30.6168,30.5657,30.5657,108000.0
2013-09-20 15:30:00,35.85,35.89,35.83,35.87,217800.0,30.5657,30.5998,30.5486,30.5827,217800.0
2013-09-20 15:40:00,35.87,35.88,35.82,35.83,232800.0,30.5827,30.5912,30.5401,30.5486,232800.0
2013-09-20 15:50:00,35.82,35.86,35.79,35.83,841600.0,30.5401,30.5742,30.5145,30.5486,841600.0
2013-09-23 09:30:00,35.69,35.81,35.66,35.75,159800.0,30.4292,30.5316,30.4037,30.4804,159800.0
2013-09-23 09:40:00,35.76,35.85,35.74,35.81,147400.0,30.4889,30.5657,30.4719,30.5316,147400.0
2013-09-23 09:50:00,35.81,35.83,35.77,35.83,60400.0,30.5316,30.5486,30.4975,30.5486,60400.0
2013-09-23 10:00:00,35.82,35.82,35.73,35.75,136000.0,30.5401,30.5401,30.4633,30.4804,136000.0
2013-09-23 10:10:00,35.76,35.8,35.75,35.8,43400.0,30.4889,30.523,30.4804,30.523,43400.0
2013-09-23 10:20:00,35.8,35.81,35.76,35.77,79800.0,30.523,30.5316,30.4889,30.4975,79800.0
2013-09-23 10:30:00,35.76,35.83,35.74,35.81,31400.0,30.4889,30.5486,30.4719,30.5316,31400.0
2013-09-23 10:40:00,35.81,35.85,35.8,35.83,51600.0,30.5316,30.5657,30.523,30.5486,51600.0
2013-09-23 10:50:00,35.82,35.82,35.73,35.74,38200.0,30.5401,30.5401,30.4633,30.4719,38200.0
2013-09-23 11:00:00,35.74,35.79,35.73,35.76,53600.0,30.4719,30.5145,30.4633,30.4889,53600.0
2013-09-23 11:10:00,35.76,35.8,35.74,35.79,75400.0,30.4889,30.523,30.4719,30.5145,75400.0
2013-09-23 11:20:00,35.8,35.81,35.77,35.78,34000.0,30.523,30.5316,30.4975,30.506,34000.0
2013-09-23 11:30:00,35.77,35.8,35.77,35.79,54200.0,30.4975,30.523,30.4975,30.5145,54200.0
2013-09-23 11:40:00,35.79,35.8,35.77,35.79,20200.0,30.5145,30.523,30.4975,30.5145,20200.0
2013-09-23 11:50:00,35.79,35.8,35.77,35.77,24000.0,30.5145,30.523,30.4975,30.4975,24000.0
2013-09-23 12:00:00,35.77,35.85,35.77,35.85,36600.0,30.4975,30.5657,30.4975,30.5657,36600.0
2013-09-23 12:10:00,35.85,35.88,35.8,35.81,33200.0,30.5657,30.5912,30.523,30.5316,33200.0
2013-09-23 12:20:00,35.8,35.84,35.8,35.82,13600.0,30.523,30.5571,30.523,30.5401,13600.0
2013-09-23 12:30:00,35.82,35.88,35.82,35.85,25800.0,30.5401,30.5912,30.5401,30.5657,25800.0
2013-09-23 12:40:00,35.85,35.88,35.82,35.84,22800.0,30.5657,30.5912,30.5401,30.5571,22800.0
2013-09-23 12:50:00,35.85,35.85,35.84,35.85,23600.0,30.5657,30.5657,30.5571,30.5657,23600.0
2013-09-23 13:00:00,35.84,35.85,35.83,35.84,16000.0,30.5571,30.5657,30.5486,30.5571,16000.0
2013-09-23 13:10:00,35.84,35.84,35.76,35.8,24200.0,30.5571,30.5571,30.4889,30.523,24200.0
2013-09-23 13:20:00,35.8,35.83,35.79,35.82,15800.0,30.523,30.5486,30.5145,30.5401,15800.0
2013-09-23 13:30:00,35.82,35.84,35.82,35.84,31600.0,30.5401,30.5571,30.5401,30.5571,31600.0
2013-09-23 13:40:00,35.84,35.84,35.82,35.83,24200.0,30.5571,30.5571,30.5401,30.5486,24200.0
2013-09-23 13:50:00,35.84,35.88,35.84,35.87,21400.0,30.5571,30.5912,30.5571,30.5827,21400.0
2013-09-23 14:00:00,35.87,35.88,35.84,35.85,19000.0,30.5827,30.5912,30.5571,30.5657,19000.0
2013-09-23 14:10:00,35.85,35.86,35.84,35.84,22400.0,30.5657,30.5742,30.5571,30.5571,22400.0
2013-09-23 14:20:00,35.84,35.85,35.82,35.84,25600.0,30.5571,30.5657,30.5401,30.5571,25600.0
2013-09-23 14:30:00,35.84,35.86,35.82,35.85,29600.0,30.5571,30.5742,30.5401,30.5657,29600.0
2013-09-23 14:40:00,35.85,35.88,35.85,35.86,32200.0,30.5657,30.5912,30.5657,30.5742,32200.0
2013-09-23 14:50:00,35.86,35.93,35.86,35.91,34000.0,30.5742,30.6339,30.5742,30.6168,34000.0
2013-09-23 15:00:00,35.9,35.92,35.88,35.9,59800.0,30.6083,30.6253,30.5912,30.6083,59800.0
2013-09-23 15:10:00,35.9,35.9,35.87,35.88,30600.0,30.6083,30.6083,30.5827,30.5912,30600.0
2013-09-23 15:20:00,35.88,35.91,35.85,35.87,59400.0,30.5912,30.6168,30.5657,30.5827,59400.0
2013-09-23 15:30:00,35.87,35.92,35.86,35.9,62200.0,30.5827,30.6253,30.5742,30.6083,62200.0
2013-09-23 15:40:00,35.9,35.92,35.88,35.89,72000.0,30.6083,30.6253,30.5912,30.5998,72000.0
2013-09-23 15:50:00,35.88,35.88,35.83,35.84,205400.0,30.5912,30.5912,30.5486,30.5571,205400.0
2013-09-24 09:30:00,36.01,36.02,35.72,35.73,70000.0,30.7021,30.7106,30.4548,30.4633,70000.0
2013-09-24 09:40:00,35.7,35.72,35.63,35.68,20800.0,30.4378,30.4548,30.3781,30.4207,20800.0
2013-09-24 09:50:00,35.67,35.67,35.63,35.65,22200.0,30.4122,30.4122,30.3781,30.3951,22200.0
2013-09-24 10:00:00,35.65,35.67,35.56,35.65,39400.0,30.3951,30.4122,30.3184,30.3951,39400.0
2013-09-24 10:10:00,35.64,35.68,35.6,35.66,34200.0,30.3866,30.4207,30.3525,30.4037,34200.0
2013-09-24 10:20:00,35.66,35.7,35.63,35.69,24400.0,30.4037,30.4378,30.3781,30.4292,24400.0
2013-09-24 10:30:00,35.71,35.79,35.69,35.74,31200.0,30.4463,30.5145,30.4292,30.4719,31200.0
2013-09-24 10:40:00,35.74,35.8,35.74,35.76,28400.0,30.4719,30.523,30.4719,30.4889,28400.0
2013-09-24 10:50:00,35.76,35.82,35.74,35.8,19400.0,30.4889,30.5401,30.4719,30.523,19400.0
2013-09-24 11:00:00,35.8,35.86,35.79,35.85,16800.0,30.523,30.5742,30.5145,30.5657,16800.0
2013-09-24 11:10:00,35.87,35.89,35.85,35.88,16800.0,30.5827,30.5998,30.5657,30.5912,16800.0
2013-09-24 11:20:00,35.87,35.9,35.84,35.85,35800.0,30.5827,30.6083,30.5571,30.5657,35800.0
2013-09-24 11:30:00,35.85,35.88,35.85,35.86,21400.0,30.5657,30.5912,30.5657,30.5742,21400.0
2013-09-24 11:40:00,35.87,35.87,35.82,35.83,21800.0,30.5827,30.5827,30.5401,30.5486,21800.0
2013-09-24 11:50:00,35.82,35.83,35.8,35.82,12400.0,30.5401,30.5486,30.523,30.5401,12400.0
2013-09-24 12:00:00,35.83,35.83,35.78,35.81,17800.0,30.5486,30.5486,30.506,30.5316,17800.0
2013-09-24 12:10:00,35.81,35.88,35.81,35.84,43400.0,30.5316,30.5912,30.5316,30.5571,43400.0
2013-09-24 12:20:00,35.84,35.87,35.81,35.84,12400.0,30.5571,30.5827,30.5316,30.5571,12400.0
2013-09-24 12:30:00,35.83,35.85,35.81,35.84,56200.0,30.5486,30.5657,30.5316,30.5571,56200.0
2013-09-24 12:40:00,35.83,35.85,35.81,35.83,16200.0,30.5486,30.5657,30.5316,30.5486,16200.0
2013-09-24 12:50:00,35.83,35.84,35.8,35.84,18200.0,30.5486,30.5571,30.523,30.5571,18200.0
2013-09-24 13:00:00,35.83,35.83,35.8,35.83,14000.0,30.5486,30.5486,30.523,30.5486,14000.0
2013-09-24 13:10:00,35.83,35.83,35.81,35.82,16800.0,30.5486,30.5486,30.5316,30.5401,16800.0
2013-09-24 13:20:00,35.82,35.83,35.8,35.83,25400.0,30.5401,30.5486,30.523,30.5486,25400.0
2013-09-24 13:30:00,35.83,35.84,35.8,35.81,31000.0,30.5486,30.5571,30.523,30.5316,31000.0
2013-09-24 13:40:00,35.81,35.81,35.77,35.79,26200.0,30.5316,30.5316,30.4975,30.5145,26200.0
2013-09-24 13:50:00,35.79,35.79,35.74,35.74,18000.0,30.5145,30.5145,30.4719,30.4719,18000.0
2013-09-24 14:00:00,35.74,35.78,35.73,35.78,29200.0,30.4719,30.506,30.4633,30.506,29200.0
2013-09-24 14:10:00,35.78,35.8,35.76,35.8,30000.0,30.506,30.523,30.4889,30.523,30000.0
2013-09-24 14:20:00,35.8,35.81,35.77,35.81,50200.0,30.523,30.5316,30.4975,30.5316,50200.0
2013-09-24 14:30:00,35.8,35.8,35.74,35.75,25600.0,30.523,30.523,30.4719,30.4804,25600.0
2013-09-24 14:40:00,35.76,35.77,35.74,35.76,26400.0,30.4889,30.4975,30.4719,30.4889,26400.0
2013-09-24 14:50:00,35.76,35.82,35.75,35.79,30000.0,30.4889,30.5401,30.4804,30.5145,30000.0
2013-09-24 15:00:00,35.79,35.79,35.73,35.77,46800.0,30.5145,30.5145,30.4633,30.4975,46800.0
2013-09-24 15:10:00,35.78,35.88,35.78,35.87,59600.0,30.506,30.5912,30.506,30.5827,59600.0
2013-09-24 15:20:00,35.87,35.9,35.85,35.87,43800.0,30.5827,30.6083,30.5657,30.5827,43800.0
2013-09-24 15:30:00,35.87,35.87,35.83,35.84,61200.0,30.5827,30.5827,30.5486,30.5571,61200.0
2013-09-24 15:40:00,35.85,35.88,35.83,35.83,91200.0,30.5657,30.5912,30.5486,30.5486,91200.0
2013-09-24 15:50:00,35.83,35.84,35.77,35.81,174400.0,30.5486,30.5571,30.4975,30.5316,174400.0
2013-09-25 09:30:00,36.22,36.22,35.95,35.97,112800.0,30.8811,30.8811,30.6509,30.668,112800.0
2013-09-25 09:40:00,35.97,35.99,35.82,35.88,70400.0,30.668,30.685,30.5401,30.5912,70400.0
2013-09-25 09:50:00,35.88,35.95,35.81,35.81,52600.0,30.5912,30.6509,30.5316,30.5316,52600.0
2013-09-25 10:00:00,35.8,35.9,35.72,35.72,74000.0,30.523,30.6083,30.4548,30.4548,74000.0
2013-09-25 10:10:00,35.72,35.75,35.66,35.66,40000.0,30.4548,30.4804,30.4037,30.4037,40000.0
2013-09-25 10:20:00,35.65,35.78,35.63,35.78,72600.0,30.3951,30.506,30.3781,30.506,72600.0
2013-09-25 10:30:00,35.77,35.88,35.77,35.79,59800.0,30.4975,30.5912,30.4975,30.5145,59800.0
2013-09-25 10:40:00,35.8,35.85,35.77,35.79,41800.0,30.523,30.5657,30.4975,30.5145,41800.0
2013-09-25 10:50:00,35.79,35.83,35.76,35.76,36400.0,30.5145,30.5486,30.4889,30.4889,36400.0
2013-09-25 11:00:00,35.77,35.78,35.71,35.75,77200.0,30.4975,30.506,30.4463,30.4804,77200.0
2013-09-25 11:10:00,35.75,35.85,35.74,35.85,44200.0,30.4804,30.5657,30.4719,30.5657,44200.0
2013-09-25 11:20:00,35.85,35.93,35.83,35.92,71000.0,30.5657,30.6339,30.5486,30.6253,71000.0
2013-09-25 11:30:00,35.93,35.96,35.91,35.94,54800.0,30.6339,30.6594,30.6168,30.6424,54800.0
2013-09-25 11:40:00,35.94,35.96,35.92,35.94,157600.0,30.6424,30.6594,30.6253,30.6424,157600.0
2013-09-25 11:50:00,35.94,35.97,35.92,35.96,102400.0,30.6424,30.668,30.6253,30.6594,102400.0
2013-09-25 12:00:00,35.96,35.97,35.93,35.93,18200.0,30.6594,30.668,30.6339,30.6339,18200.0
2013-09-25 12:10:00,35.92,35.99,35.92,35.97,22600.0,30.6253,30.685,30.6253,30.668,22600.0
2013-09-25 12:20:00,35.96,35.97,35.88,35.94,27200.0,30.6594,30.668,30.5912,30.6424,27200.0
2013-09-25 12:30:00,35.94,35.94,35.92,35.94,23000.0,30.6424,30.6424,30.6253,30.6424,23000.0
2013-09-25 12:40:00,35.94,36.04,35.94,36.02,49400.0,30.6424,30.7277,30.6424,30.7106,49400.0
2013-09-25 12:50:00,36.01,36.02,35.95,36.02,35400.0,30.7021,30.7106,30.6509,30.7106,35400.0
2013-09-25 13:00:00,36.02,36.09,36.02,36.07,59000.0,30.7106,30.7703,30.7106,30.7532,59000.0
2013-09-25 13:10:00,36.07,36.12,36.07,36.07,69200.0,30.7532,30.7959,30.7532,30.7532,69200.0
2013-09-25 13:20:00,36.06,36.09,36.04,36.05,47800.0,30.7447,30.7703,30.7277,30.7362,47800.0
2013-09-25 13:30:00,36.05,36.05,35.82,35.88,182400.0,30.7362,30.7362,30.5401,30.5912,182400.0
2013-09-25 13:40:00,35.88,35.88,35.83,35.87,68200.0,30.5912,30.5912,30.5486,30.5827,68200.0
2013-09-25 13:50:00,35.87,35.93,35.82,35.92,94000.0,30.5827,30.6339,30.5401,30.6253,94000.0
2013-09-25 14:00:00,35.92,35.98,35.92,35.96,71600.0,30.6253,30.6765,30.6253,30.6594,71600.0
2013-09-25 14:10:00,35.96,36.06,35.95,36.04,73600.0,30.6594,30.7447,30.6509,30.7277,73600.0
2013-09-25 14:20:00,36.04,36.07,35.99,36.02,41000.0,30.7277,30.7532,30.685,30.7106,41000.0
2013-09-25 14:30:00,36.02,36.02,35.99,36.02,64000.0,30.7106,30.7106,30.685,30.7106,64000.0
2013-09-25 14:40:00,36.02,36.05,35.99,35.99,50000.0,30.7106,30.7362,30.685,30.685,50000.0
2013-09-25 14:50:00,35.99,36.0,35.95,35.95,40400.0,30.685,30.6935,30.6509,30.6509,40400.0
2013-09-25 15:00:00,35.97,35.99,35.96,35.99,47200.0,30.668,30.685,30.6594,30.685,47200.0
2013-09-25 15:10:00,35.99,36.02,35.99,36.01,56000.0,30.685,30.7106,30.685,30.7021,56000.0
2013-09-25 15:20:00,36.0,36.01,35.93,35.95,61600.0,30.6935,30.7021,30.6339,30.6509,61600.0
2013-09-25 15:30:00,35.95,35.96,35.93,35.94,90600.0,30.6509,30.6594,30.6339,30.6424,90600.0
2013-09-25 15:40:00,35.94,35.96,35.93,35.94,91800.0,30.6424,30.6594,30.6339,30.6424,91800.0
2013-09-25 15:50:00,35.94,35.94,35.87,35.9,212800.0,30.6424,30.6424,30.5827,30.6083,212800.0
2013-09-26 09:30:00,35.88,36.33,35.88,36.33,67800.0,30.5912,30.9749,30.5912,30.9749,67800.0
2013-09-26 09:40:00,36.33,36.38,36.26,36.32,44000.0,30.9749,31.0175,30.9152,30.9664,44000.0
2013-09-26 09:50:00,36.32,36.33,36.24,36.3,29000.0,30.9664,30.9749,30.8982,30.9493,29000.0
2013-09-26 10:00:00,36.31,36.37,36.27,36.37,38000.0,30.9579,31.009,30.9238,31.009,38000.0
2013-09-26 10:10:00,36.37,36.38,36.35,36.37,65000.0,31.009,31.0175,30.992,31.009,65000.0
2013-09-26 10:20:00,36.37,36.39,36.33,36.34,64600.0,31.009,31.0261,30.9749,30.9834,64600.0
2013-09-26 10:30:00,36.35,36.4,36.34,36.37,40400.0,30.992,31.0346,30.9834,31.009,40400.0
2013-09-26 10:40:00,36.36,36.37,36.23,36.27,62200.0,31.0005,31.009,30.8896,30.9238,62200.0
2013-09-26 10:50:00,36.27,36.27,36.23,36.27,49600.0,30.9238,30.9238,30.8896,30.9238,49600.0
2013-09-26 11:00:00,36.27,36.27,36.11,36.16,50000.0,30.9238,30.9238,30.7873,30.83,50000.0
2013-09-26 11:10:00,36.16,36.23,36.13,36.15,41200.0,30.83,30.8896,30.8044,30.8214,41200.0
2013-09-26 11:20:00,36.16,36.18,36.13,36.15,25000.0,30.83,30.847,30.8044,30.8214,25000.0
2013-09-26 11:30:00,36.14,36.16,36.1,36.13,20000.0,30.8129,30.83,30.7788,30.8044,20000.0
2013-09-26 11:40:00,36.13,36.21,36.12,36.19,22200.0,30.8044,30.8726,30.7959,30.8555,22200.0
2013-09-26 11:50:00,36.18,36.23,36.17,36.21,17800.0,30.847,30.8896,30.8385,30.8726,17800.0
2013-09-26 12:00:00,36.21,36.24,36.2,36.23,39200.0,30.8726,30.8982,30.8641,30.8896,39200.0
2013-09-26 12:10:00,36.23,36.25,36.2,36.21,29000.0,30.8896,30.9067,30.8641,30.8726,29000.0
2013-09-26 12:20:00,36.2,36.22,36.17,36.19,18800.0,30.8641,30.8811,30.8385,30.8555,18800.0
2013-09-26 12:30:00,36.19,36.26,36.19,36.24,20000.0,30.8555,30.9152,30.8555,30.8982,20000.0
2013-09-26 12:40:00,36.24,36.26,36.22,36.24,14600.0,30.8982,30.9152,30.8811,30.8982,14600.0
2013-09-26 12:50:00,36.24,36.24,36.18,36.21,13400.0,30.8982,30.8982,30.847,30.8726,13400.0
2013-09-26 13:00:00,36.21,36.26,36.21,36.26,13600.0,30.8726,30.9152,30.8726,30.9152,13600.0
2013-09-26 13:10:00,36.26,36.27,36.21,36.23,24800.0,30.9152,30.9238,30.8726,30.8896,24800.0
2013-09-26 13:20:00,36.24,36.24,36.22,36.24,18000.0,30.8982,30.8982,30.8811,30.8982,18000.0
2013-09-26 13:30:00,36.24,36.24,36.17,36.18,30200.0,30.8982,30.8982,30.8385,30.847,30200.0
2013-09-26 13:40:00,36.18,36.23,36.15,36.23,38200.0,30.847,30.8896,30.8214,30.8896,38200.0
2013-09-26 13:50:00,36.22,36.24,36.2,36.21,32400.0,30.8811,30.8982,30.8641,30.8726,32400.0
2013-09-26 14:00:00,36.2,36.22,36.15,36.18,35600.0,30.8641,30.8811,30.8214,30.847,35600.0
2013-09-26 14:10:00,36.18,36.18,36.13,36.17,29200.0,30.847,30.847,30.8044,30.8385,29200.0
2013-09-26 14:20:00,36.17,36.23,36.13,36.23,47000.0,30.8385,30.8896,30.8044,30.8896,47000.0
2013-09-26 14:30:00,36.23,36.23,36.17,36.22,44400.0,30.8896,30.8896,30.8385,30.8811,44400.0
2013-09-26 14:40:00,36.22,36.24,36.19,36.21,72800.0,30.8811,30.8982,30.8555,30.8726,72800.0
2013-09-26 14:50:00,36.22,36.23,36.19,36.2,38400.0,30.8811,30.8896,30.8555,30.8641,38400.0
2013-09-26 15:00:00,36.2,36.24,36.18,36.22,48400.0,30.8641,30.8982,30.847,30.8811,48400.0
2013-09-26 15:10:00,36.21,36.22,36.16,36.21,49200.0,30.8726,30.8811,30.83,30.8726,49200.0
2013-09-26 15:20:00,36.22,36.23,36.18,36.21,45600.0,30.8811,30.8896,30.847,30.8726,45600.0
2013-09-26 15:30:00,36.2,36.22,36.17,36.18,54000.0,30.8641,30.8811,30.8385,30.847,54000.0
2013-09-26 15:40:00,36.18,36.18,36.16,36.16,70800.0,30.847,30.847,30.83,30.83,70800.0
2013-09-26 15:50:00,36.16,36.19,36.13,36.18,204400.0,30.83,30.8555,30.8044,30.847,204400.0
2013-09-27 09:30:00,35.98,36.18,35.95,36.13,94000.0,30.6765,30.847,30.6509,30.8044,94000.0
2013-09-27 09:40:00,36.11,36.17,36.01,36.07,28400.0,30.7873,30.8385,30.7021,30.7532,28400.0
2013-09-27 09:50:00,36.07,36.1,35.99,36.08,24600.0,30.7532,30.7788,30.685,30.7618,24600.0
2013-09-27 10:00:00,36.06,36.08,36.01,36.05,19600.0,30.7447,30.7618,30.7021,30.7362,19600.0
2013-09-27 10:10:00,36.06,36.13,36.06,36.1,30400.0,30.7447,30.8044,30.7447,30.7788,30400.0
2013-09-27 10:20:00,36.1,36.12,36.07,36.09,20000.0,30.7788,30.7959,30.7532,30.7703,20000.0
2013-09-27 10:30:00,36.09,36.15,36.09,36.13,25400.0,30.7703,30.8214,30.7703,30.8044,25400.0
2013-09-27 10:40:00,36.13,36.16,36.07,36.1,42600.0,30.8044,30.83,30.7532,30.7788,42600.0
2013-09-27 10:50:00,36.1,36.13,36.06,36.09,40600.0,30.7788,30.8044,30.7447,30.7703,40600.0
2013-09-27 11:00:00,36.09,36.1,36.04,36.08,50800.0,30.7703,30.7788,30.7277,30.7618,50800.0
2013-09-27 11:10:00,36.08,36.1,36.04,36.04,33200.0,30.7618,30.7788,30.7277,30.7277,33200.0
2013-09-27 11:20:00,36.05,36.13,36.04,36.13,18600.0,30.7362,30.8044,30.7277,30.8044,18600.0
2013-09-27 11:30:00,36.14,36.17,36.09,36.12,31600.0,30.8129,30.8385,30.7703,30.7959,31600.0
2013-09-27 11:40:00,36.12,36.13,36.09,36.1,14400.0,30.7959,30.8044,30.7703,30.7788,14400.0
2013-09-27 11:50:00,36.09,36.15,36.09,36.13,16400.0,30.7703,30.8214,30.7703,30.8044,16400.0
2013-09-27 12:00:00,36.13,36.15,36.12,36.13,15200.0,30.8044,30.8214,30.7959,30.8044,15200.0
2013-09-27 12:10:00,36.13,36.13,36.09,36.12,16600.0,30.8044,30.8044,30.7703,30.7959,16600.0
2013-09-27 12:20:00,36.13,36.15,36.09,36.09,20000.0,30.8044,30.8214,30.7703,30.7703,20000.0
2013-09-27 12:30:00,36.09,36.13,36.08,36.1,29000.0,30.7703,30.8044,30.7618,30.7788,29000.0
2013-09-27 12:40:00,36.1,36.13,36.08,36.09,19800.0,30.7788,30.8044,30.7618,30.7703,19800.0
2013-09-27 12:50:00,36.09,36.13,36.08,36.12,16400.0,30.7703,30.8044,30.7618,30.7959,16400.0
2013-09-27 13:00:00,36.12,36.16,36.11,36.16,13800.0,30.7959,30.83,30.7873,30.83,13800.0
2013-09-27 13:10:00,36.16,36.24,36.15,36.23,24000.0,30.83,30.8982,30.8214,30.8896,24000.0
2013-09-27 13:20:00,36.21,36.21,36.16,36.17,10200.0,30.8726,30.8726,30.83,30.8385,10200.0
2013-09-27 13:30:00,36.16,36.2,36.16,36.18,22600.0,30.83,30.8641,30.83,30.847,22600.0
2013-09-27 13:40:00,36.18,36.23,36.18,36.21,23000.0,30.847,30.8896,30.847,30.8726,23000.0
2013-09-27 13:50:00,36.21,36.23,36.21,36.21,18000.0,30.8726,30.8896,30.8726,30.8726,18000.0
2013-09-27 14:00:00,36.2,36.24,36.19,36.2,32600.0,30.8641,30.8982,30.8555,30.8641,32600.0
2013-09-27 14:10:00,36.2,36.2,36.17,36.2,27400.0,30.8641,30.8641,30.8385,30.8641,27400.0
2013-09-27 14:20:00,36.19,36.21,36.18,36.2,18800.0,30.8555,30.8726,30.847,30.8641,18800.0
2013-09-27 14:30:00,36.2,36.24,36.2,36.24,40000.0,30.8641,30.8982,30.8641,30.8982,40000.0
2013-09-27 14:40:00,36.24,36.27,36.23,36.26,21200.0,30.8982,30.9238,30.8896,30.9152,21200.0
2013-09-27 14:50:00,36.26,36.27,36.24,36.27,27800.0,30.9152,30.9238,30.8982,30.9238,27800.0
2013-09-27 15:00:00,36.27,36.3,36.25,36.3,52000.0,30.9238,30.9493,30.9067,30.9493,52000.0
2013-09-27 15:10:00,36.3,36.31,36.27,36.3,63400.0,30.9493,30.9579,30.9238,30.9493,63400.0
2013-09-27 15:20:00,36.3,36.32,36.27,36.3,71400.0,30.9493,30.9664,30.9238,30.9493,71400.0
2013-09-27 15:30:00,36.3,36.33,36.27,36.3,70400.0,30.9493,30.9749,30.9238,30.9493,70400.0
2013-09-27 15:40:00,36.3,36.31,36.24,36.27,92600.0,30.9493,30.9579,30.8982,30.9238,92600.0
2013-09-27 15:50:00,36.27,36.33,36.25,36.27,170800.0,30.9238,30.9749,30.9067,30.9238,170800.0
2013-09-30 09:30:00,35.96,36.09,35.85,36.08,69000.0,30.6594,30.7703,30.5657,30.7618,69000.0
2013-09-30 09:40:00,36.08,36.15,36.04,36.08,126200.0,30.7618,30.8214,30.7277,30.7618,126200.0
2013-09-30 09:50:00,36.08,36.11,36.01,36.06,86800.0,30.7618,30.7873,30.7021,30.7447,86800.0
2013-09-30 10:00:00,36.07,36.12,36.04,36.07,62400.0,30.7532,30.7959,30.7277,30.7532,62400.0
2013-09-30 10:10:00,36.08,36.15,36.05,36.14,36400.0,30.7618,30.8214,30.7362,30.8129,36400.0
2013-09-30 10:20:00,36.15,36.24,36.15,36.22,22200.0,30.8214,30.8982,30.8214,30.8811,22200.0
2013-09-30 10:30:00,36.23,36.26,36.2,36.25,33200.0,30.8896,30.9152,30.8641,30.9067,33200.0
2013-09-30 10:40:00,36.25,36.31,36.24,36.3,37400.0,30.9067,30.9579,30.8982,30.9493,37400.0
2013-09-30 10:50:00,36.3,36.32,36.27,36.29,31800.0,30.9493,30.9664,30.9238,30.9408,31800.0
2013-09-30 11:00:00,36.29,36.32,36.26,36.27,17800.0,30.9408,30.9664,30.9152,30.9238,17800.0
2013-09-30 11:10:00,36.27,36.27,36.23,36.25,24200.0,30.9238,30.9238,30.8896,30.9067,24200.0
2013-09-30 11:20:00,36.25,36.28,36.23,36.27,25400.0,30.9067,30.9323,30.8896,30.9238,25400.0
2013-09-30 11:30:00,36.29,36.31,36.27,36.31,31400.0,30.9408,30.9579,30.9238,30.9579,31400.0
2013-09-30 11:40:00,36.31,36.33,36.29,36.3,21800.0,30.9579,30.9749,30.9408,30.9493,21800.0
2013-09-30 11:50:00,36.3,36.35,36.3,36.35,23200.0,30.9493,30.992,30.9493,30.992,23200.0
2013-09-30 12:00:00,36.35,36.35,36.29,36.3,25200.0,30.992,30.992,30.9408,30.9493,25200.0
2013-09-30 12:10:00,36.3,36.32,36.27,36.29,21800.0,30.9493,30.9664,30.9238,30.9408,21800.0
2013-09-30 12:20:00,36.3,36.31,36.27,36.3,17800.0,30.9493,30.9579,30.9238,30.9493,17800.0
2013-09-30 12:30:00,36.3,36.35,36.3,36.34,31800.0,30.9493,30.992,30.9493,30.9834,31800.0
2013-09-30 12:40:00,36.34,36.43,36.34,36.43,59200.0,30.9834,31.0602,30.9834,31.0602,59200.0
2013-09-30 12:50:00,36.43,36.44,36.41,36.42,33600.0,31.0602,31.0687,31.0431,31.0516,33600.0
2013-09-30 13:00:00,36.43,36.46,36.43,36.44,29600.0,31.0602,31.0857,31.0602,31.0687,29600.0
2013-09-30 13:10:00,36.45,36.5,36.42,36.49,35800.0,31.0772,31.1198,31.0516,31.1113,35800.0
2013-09-30 13:20:00,36.49,36.49,36.45,36.47,23000.0,31.1113,31.1113,31.0772,31.0943,23000.0
2013-09-30 13:30:00,36.46,36.49,36.44,36.44,41800.0,31.0857,31.1113,31.0687,31.0687,41800.0
2013-09-30 13:40:00,36.45,36.47,36.43,36.45,21200.0,31.0772,31.0943,31.0602,31.0772,21200.0
2013-09-30 13:50:00,36.46,36.46,36.37,36.38,54600.0,31.0857,31.0857,31.009,31.0175,54600.0
2013-09-30 14:00:00,36.38,36.4,36.35,36.4,42800.0,31.0175,31.0346,30.992,31.0346,42800.0
2013-09-30 14:10:00,36.41,36.42,36.34,36.34,87200.0,31.0431,31.0516,30.9834,30.9834,87200.0
2013-09-30 14:20:00,36.35,36.36,36.33,36.33,38200.0,30.992,31.0005,30.9749,30.9749,38200.0
2013-09-30 14:30:00,36.32,36.38,36.32,36.35,53400.0,30.9664,31.0175,30.9664,30.992,53400.0
2013-09-30 14:40:00,36.35,36.35,36.31,36.35,47800.0,30.992,30.992,30.9579,30.992,47800.0
2013-09-30 14:50:00,36.35,36.38,36.32,36.32,69800.0,30.992,31.0175,30.9664,30.9664,69800.0
2013-09-30 15:00:00,36.32,36.33,36.26,36.27,82400.0,30.9664,30.9749,30.9152,30.9238,82400.0
2013-09-30 15:10:00,36.27,36.27,36.2,36.25,90200.0,30.9238,30.9238,30.8641,30.9067,90200.0
2013-09-30 15:20:00,36.25,36.33,36.24,36.32,107600.0,30.9067,30.9749,30.8982,30.9664,107600.0
2013-09-30 15:30:00,36.32,36.41,36.3,36.37,173800.0,30.9664,31.0431,30.9493,31.009,173800.0
2013-09-30 15:40:00,36.37,36.43,36.35,36.38,140400.0,31.009,31.0602,30.992,31.0175,140400.0
2013-09-30 15:50:00,36.38,36.44,36.33,36.41,328000.0,31.0175,31.0687,30.9749,31.0431,328000.0
2013-10-01 09:30:00,36.5,36.74,36.42,36.65,170200.0,31.1198,31.3245,31.0516,31.2477,170200.0
2013-10-01 09:40:00,36.65,36.72,36.63,36.63,59800.0,31.2477,31.3074,31.2307,31.2307,59800.0
2013-10-01 09:50:00,36.63,36.67,36.59,36.63,76600.0,31.2307,31.2648,31.1966,31.2307,76600.0
2013-10-01 10:00:00,36.64,36.85,36.63,36.83,80800.0,31.2392,31.4183,31.2307,31.4012,80800.0
2013-10-01 10:10:00,36.84,36.85,36.74,36.84,82800.0,31.4097,31.4183,31.3245,31.4097,82800.0
2013-10-01 10:20:00,36.84,36.92,36.84,36.87,55400.0,31.4097,31.4779,31.4097,31.4353,55400.0
2013-10-01 10:30:00,36.87,36.94,36.86,36.92,45200.0,31.4353,31.495,31.4268,31.4779,45200.0
2013-10-01 10:40:00,36.92,36.94,36.86,36.88,82800.0,31.4779,31.495,31.4268,31.4438,82800.0
2013-10-01 10:50:00,36.88,36.96,36.85,36.91,41800.0,31.4438,31.512,31.4183,31.4694,41800.0
2013-10-01 11:00:00,36.9,36.95,36.87,36.87,31200.0,31.4609,31.5035,31.4353,31.4353,31200.0
2013-10-01 11:10:00,36.88,36.93,36.88,36.88,54600.0,31.4438,31.4865,31.4438,31.4438,54600.0
2013-10-01 11:20:00,36.88,36.88,36.82,36.83,31800.0,31.4438,31.4438,31.3927,31.4012,31800.0
2013-10-01 11:30:00,36.83,36.91,36.83,36.91,41600.0,31.4012,31.4694,31.4012,31.4694,41600.0
2013-10-01 11:40:00,36.91,36.96,36.91,36.96,31600.0,31.4694,31.512,31.4694,31.512,31600.0
2013-10-01 11:50:00,36.95,36.96,36.9,36.93,32200.0,31.5035,31.512,31.4609,31.4865,32200.0
2013-10-01 12:00:00,36.94,36.96,36.92,36.94,27800.0,31.495,31.512,31.4779,31.495,27800.0
2013-10-01 12:10:00,36.94,36.96,36.88,36.9,36200.0,31.495,31.512,31.4438,31.4609,36200.0
2013-10-01 12:20:00,36.91,36.97,36.89,36.94,36000.0,31.4694,31.5206,31.4524,31.495,36000.0
2013-10-01 12:30:00,36.95,36.95,36.9,36.9,29600.0,31.5035,31.5035,31.4609,31.4609,29600.0
2013-10-01 12:40:00,36.89,36.91,36.88,36.88,16600.0,31.4524,31.4694,31.4438,31.4438,16600.0
2013-10-01 12:50:00,36.87,36.88,36.81,36.85,27400.0,31.4353,31.4438,31.3842,31.4183,27400.0
2013-10-01 13:00:00,36.84,36.84,36.81,36.81,27800.0,31.4097,31.4097,31.3842,31.3842,27800.0
2013-10-01 13:10:00,36.81,36.91,36.81,36.91,43000.0,31.3842,31.4694,31.3842,31.4694,43000.0
2013-10-01 13:20:00,36.9,36.91,36.86,36.91,30800.0,31.4609,31.4694,31.4268,31.4694,30800.0
2013-10-01 13:30:00,36.91,36.91,36.83,36.85,28600.0,31.4694,31.4694,31.4012,31.4183,28600.0
2013-10-01 13:40:00,36.85,36.88,36.81,36.81,87600.0,31.4183,31.4438,31.3842,31.3842,87600.0
2013-10-01 13:50:00,36.81,36.85,36.8,36.82,37800.0,31.3842,31.4183,31.3756,31.3927,37800.0
2013-10-01 14:00:00,36.82,36.85,36.8,36.84,26000.0,31.3927,31.4183,31.3756,31.4097,26000.0
2013-10-01 14:10:00,36.84,36.84,36.79,36.79,30000.0,31.4097,31.4097,31.3671,31.3671,30000.0
2013-10-01 14:20:00,36.79,36.79,36.72,36.74,62200.0,31.3671,31.3671,31.3074,31.3245,62200.0
2013-10-01 14:30:00,36.73,36.77,36.72,36.77,44200.0,31.3159,31.3501,31.3074,31.3501,44200.0
2013-10-01 14:40:00,36.77,36.78,36.76,36.76,34400.0,31.3501,31.3586,31.3415,31.3415,34400.0
2013-10-01 14:50:00,36.76,36.8,36.75,36.79,50400.0,31.3415,31.3756,31.333,31.3671,50400.0
2013-10-01 15:00:00,36.79,36.8,36.72,36.75,46600.0,31.3671,31.3756,31.3074,31.333,46600.0
2013-10-01 15:10:00,36.76,36.78,36.76,36.77,35400.0,31.3415,31.3586,31.3415,31.3501,35400.0
2013-10-01 15:20:00,36.79,36.79,36.74,36.76,46800.0,31.3671,31.3671,31.3245,31.3415,46800.0
2013-10-01 15:30:00,36.76,36.81,36.76,36.79,102400.0,31.3415,31.3842,31.3415,31.3671,102400.0
2013-10-01 15:40:00,36.79,36.81,36.75,36.79,142800.0,31.3671,31.3842,31.333,31.3671,142800.0
2013-10-01 15:50:00,36.79,36.89,36.77,36.88,270800.0,31.3671,31.4524,31.3501,31.4438,270800.0
2013-10-02 09:30:00,36.53,36.76,36.52,36.55,126600.0,31.1454,31.3415,31.1369,31.1625,126600.0
2013-10-02 09:40:00,36.52,36.57,36.47,36.57,61800.0,31.1369,31.1795,31.0943,31.1795,61800.0
2013-10-02 09:50:00,36.56,36.58,36.49,36.49,53000.0,31.171,31.1881,31.1113,31.1113,53000.0
2013-10-02 10:00:00,36.49,36.5,36.37,36.38,87400.0,31.1113,31.1198,31.009,31.0175,87400.0
2013-10-02 10:10:00,36.36,36.49,36.35,36.48,71200.0,31.0005,31.1113,30.992,31.1028,71200.0
2013-10-02 10:20:00,36.48,36.57,36.45,36.57,61400.0,31.1028,31.1795,31.0772,31.1795,61400.0
2013-10-02 10:30:00,36.57,36.68,36.55,36.67,56600.0,31.1795,31.2733,31.1625,31.2648,56600.0
2013-10-02 10:40:00,36.67,36.67,36.63,36.64,22400.0,31.2648,31.2648,31.2307,31.2392,22400.0
2013-10-02 10:50:00,36.64,36.67,36.59,36.67,66200.0,31.2392,31.2648,31.1966,31.2648,66200.0
2013-10-02 11:00:00,36.67,36.74,36.67,36.74,51800.0,31.2648,31.3245,31.2648,31.3245,51800.0
2013-10-02 11:10:00,36.72,36.79,36.71,36.78,46000.0,31.3074,31.3671,31.2989,31.3586,46000.0
2013-10-02 11:20:00,36.78,36.8,36.74,36.76,40800.0,31.3586,31.3756,31.3245,31.3415,40800.0
2013-10-02 11:30:00,36.76,36.79,36.7,36.7,121400.0,31.3415,31.3671,31.2904,31.2904,121400.0
2013-10-02 11:40:00,36.7,36.75,36.69,36.75,53200.0,31.2904,31.333,31.2818,31.333,53200.0
2013-10-02 11:50:00,36.76,36.83,36.74,36.82,25400.0,31.3415,31.4012,31.3245,31.3927,25400.0
2013-10-02 12:00:00,36.82,36.85,36.78,36.84,38000.0,31.3927,31.4183,31.3586,31.4097,38000.0
2013-10-02 12:10:00,36.83,36.83,36.76,36.83,31400.0,31.4012,31.4012,31.3415,31.4012,31400.0
2013-10-02 12:20:00,36.83,36.85,36.81,36.85,27400.0,31.4012,31.4183,31.3842,31.4183,27400.0
2013-10-02 12:30:00,36.85,36.93,36.85,36.92,46200.0,31.4183,31.4865,31.4183,31.4779,46200.0
2013-10-02 12:40:00,36.93,36.95,36.89,36.91,30600.0,31.4865,31.5035,31.4524,31.4694,30600.0
2013-10-02 12:50:00,36.91,36.93,36.88,36.92,26400.0,31.4694,31.4865,31.4438,31.4779,26400.0
2013-10-02 13:00:00,36.92,36.98,36.91,36.97,36000.0,31.4779,31.5291,31.4694,31.5206,36000.0
2013-10-02 13:10:00,36.98,36.98,36.9,36.91,36600.0,31.5291,31.5291,31.4609,31.4694,36600.0
2013-10-02 13:20:00,36.92,36.96,36.9,36.95,58400.0,31.4779,31.512,31.4609,31.5035,58400.0
2013-10-02 13:30:00,36.94,36.96,36.92,36.93,31400.0,31.495,31.512,31.4779,31.4865,31400.0
2013-10-02 13:40:00,36.92,36.95,36.91,36.95,40400.0,31.4779,31.5035,31.4694,31.5035,40400.0
2013-10-02 13:50:00,36.95,36.96,36.88,36.91,49600.0,31.5035,31.512,31.4438,31.4694,49600.0
2013-10-02 14:00:00,36.91,36.91,36.84,36.88,64000.0,31.4694,31.4694,31.4097,31.4438,64000.0
2013-10-02 14:10:00,36.88,36.88,36.84,36.88,38200.0,31.4438,31.4438,31.4097,31.4438,38200.0
2013-10-02 14:20:00,36.88,36.97,36.88,36.97,55600.0,31.4438,31.5206,31.4438,31.5206,55600.0
2013-10-02 14:30:00,36.96,36.98,36.94,36.95,84600.0,31.512,31.5291,31.495,31.5035,84600.0
2013-10-02 14:40:00,36.95,36.98,36.95,36.98,39400.0,31.5035,31.5291,31.5035,31.5291,39400.0
2013-10-02 14:50:00,36.98,36.99,36.95,36.98,62600.0,31.5291,31.5376,31.5035,31.5291,62600.0
2013-10-02 15:00:00,36.98,36.98,36.95,36.98,57000.0,31.5291,31.5291,31.5035,31.5291,57000.0
2013-10-02 15:10:00,36.98,37.0,36.97,36.99,79800.0,31.5291,31.5461,31.5206,31.5376,79800.0
2013-10-02 15:20:00,36.99,36.99,36.97,36.98,84800.0,31.5376,31.5376,31.5206,31.5291,84800.0
2013-10-02 15:30:00,36.98,37.01,36.98,37.0,85600.0,31.5291,31.5547,31.5291,31.5461,85600.0
2013-10-02 15:40:00,37.0,37.02,36.97,36.98,132400.0,31.5461,31.5632,31.5206,31.5291,132400.0
2013-10-02 15:50:00,36.97,37.02,36.94,37.01,217000.0,31.5206,31.5632,31.495,31.5547,217000.0
2013-10-03 09:30:00,36.71,36.95,36.71,36.85,88400.0,31.2989,31.5035,31.2989,31.4183,88400.0
2013-10-03 09:40:00,36.85,36.91,36.71,36.73,49600.0,31.4183,31.4694,31.2989,31.3159,49600.0
2013-10-03 09:50:00,36.71,36.79,36.7,36.76,26800.0,31.2989,31.3671,31.2904,31.3415,26800.0
2013-10-03 10:00:00,36.76,36.76,36.6,36.64,41000.0,31.3415,31.3415,31.2051,31.2392,41000.0
2013-10-03 10:10:00,36.63,36.69,36.61,36.65,124800.0,31.2307,31.2818,31.2136,31.2477,124800.0
2013-10-03 10:20:00,36.65,36.66,36.53,36.62,33600.0,31.2477,31.2563,31.1454,31.2222,33600.0
2013-10-03 10:30:00,36.62,36.67,36.57,36.63,42200.0,31.2222,31.2648,31.1795,31.2307,42200.0
2013-10-03 10:40:00,36.62,36.63,36.52,36.56,48800.0,31.2222,31.2307,31.1369,31.171,48800.0
2013-10-03 10:50:00,36.56,36.62,36.55,36.56,67000.0,31.171,31.2222,31.1625,31.171,67000.0
2013-10-03 11:00:00,36.56,36.62,36.56,36.6,101800.0,31.171,31.2222,31.171,31.2051,101800.0
2013-10-03 11:10:00,36.6,36.6,36.54,36.55,78400.0,31.2051,31.2051,31.154,31.1625,78400.0
2013-10-03 11:20:00,36.56,36.59,36.5,36.51,43000.0,31.171,31.1966,31.1198,31.1284,43000.0
2013-10-03 11:30:00,36.51,36.55,36.49,36.54,26600.0,31.1284,31.1625,31.1113,31.154,26600.0
2013-10-03 11:40:00,36.55,36.56,36.44,36.44,46200.0,31.1625,31.171,31.0687,31.0687,46200.0
2013-10-03 11:50:00,36.45,36.49,36.35,36.38,43000.0,31.0772,31.1113,30.992,31.0175,43000.0
2013-10-03 12:00:00,36.36,36.46,36.36,36.46,34200.0,31.0005,31.0857,31.0005,31.0857,34200.0
2013-10-03 12:10:00,36.46,36.47,36.4,36.42,13800.0,31.0857,31.0943,31.0346,31.0516,13800.0
2013-10-03 12:20:00,36.42,36.45,36.37,36.45,41800.0,31.0516,31.0772,31.009,31.0772,41800.0
2013-10-03 12:30:00,36.47,36.47,36.41,36.41,25200.0,31.0943,31.0943,31.0431,31.0431,25200.0
2013-10-03 12:40:00,36.41,36.48,36.38,36.45,53400.0,31.0431,31.1028,31.0175,31.0772,53400.0
2013-10-03 12:50:00,36.45,36.49,36.41,36.48,34000.0,31.0772,31.1113,31.0431,31.1028,34000.0
2013-10-03 13:00:00,36.48,36.54,36.44,36.52,27800.0,31.1028,31.154,31.0687,31.1369,27800.0
2013-10-03 13:10:00,36.52,36.56,36.51,36.56,72600.0,31.1369,31.171,31.1284,31.171,72600.0
2013-10-03 13:20:00,36.56,36.64,36.52,36.63,31600.0,31.171,31.2392,31.1369,31.2307,31600.0
2013-10-03 13:30:00,36.63,36.67,36.57,36.58,22200.0,31.2307,31.2648,31.1795,31.1881,22200.0
2013-10-03 13:40:00,36.58,36.66,36.58,36.64,38200.0,31.1881,31.2563,31.1881,31.2392,38200.0
2013-10-03 13:50:00,36.65,36.68,36.58,36.67,34600.0,31.2477,31.2733,31.1881,31.2648,34600.0
2013-10-03 14:00:00,36.66,36.67,36.58,36.58,38400.0,31.2563,31.2648,31.1881,31.1881,38400.0
2013-10-03 14:10:00,36.58,36.62,36.57,36.6,37200.0,31.1881,31.2222,31.1795,31.2051,37200.0
2013-10-03 14:20:00,36.6,36.67,36.51,36.67,91000.0,31.2051,31.2648,31.1284,31.2648,91000.0
2013-10-03 14:30:00,36.67,36.67,36.58,36.61,25200.0,31.2648,31.2648,31.1881,31.2136,25200.0
2013-10-03 14:40:00,36.6,36.63,36.6,36.6,28400.0,31.2051,31.2307,31.2051,31.2051,28400.0
2013-10-03 14:50:00,36.6,36.65,36.59,36.59,45400.0,31.2051,31.2477,31.1966,31.1966,45400.0
2013-10-03 15:00:00,36.58,36.63,36.56,36.6,35400.0,31.1881,31.2307,31.171,31.2051,35400.0
2013-10-03 15:10:00,36.59,36.6,36.53,36.57,36800.0,31.1966,31.2051,31.1454,31.1795,36800.0
2013-10-03 15:20:00,36.57,36.62,36.55,36.61,42800.0,31.1795,31.2222,31.1625,31.2136,42800.0
2013-10-03 15:30:00,36.6,36.62,36.58,36.62,52800.0,31.2051,31.2222,31.1881,31.2222,52800.0
2013-10-03 15:40:00,36.61,36.63,36.56,36.57,113400.0,31.2136,31.2307,31.171,31.1795,113400.0
2013-10-03 15:50:00,36.57,36.6,36.55,36.58,223600.0,31.1795,31.2051,31.1625,31.1881,223600.0
2013-10-04 09:30:00,36.47,36.63,36.39,36.59,98000.0,31.0943,31.2307,31.0261,31.1966,98000.0
2013-10-04 09:40:00,36.55,36.62,36.5,36.54,38800.0,31.1625,31.2222,31.1198,31.154,38800.0
2013-10-04 09:50:00,36.6,36.73,36.6,36.7,32600.0,31.2051,31.3159,31.2051,31.2904,32600.0
2013-10-04 10:00:00,36.71,36.79,36.7,36.74,31600.0,31.2989,31.3671,31.2904,31.3245,31600.0
2013-10-04 10:10:00,36.74,36.84,36.74,36.74,24600.0,31.3245,31.4097,31.3245,31.3245,24600.0
2013-10-04 10:20:00,36.76,36.8,36.74,36.75,21400.0,31.3415,31.3756,31.3245,31.333,21400.0
2013-10-04 10:30:00,36.77,36.81,36.74,36.74,23200.0,31.3501,31.3842,31.3245,31.3245,23200.0
2013-10-04 10:40:00,36.76,36.76,36.7,36.7,13200.0,31.3415,31.3415,31.2904,31.2904,13200.0
2013-10-04 10:50:00,36.69,36.71,36.67,36.71,31800.0,31.2818,31.2989,31.2648,31.2989,31800.0
2013-10-04 11:00:00,36.71,36.71,36.6,36.63,30400.0,31.2989,31.2989,31.2051,31.2307,30400.0
2013-10-04 11:10:00,36.62,36.68,36.62,36.68,43600.0,31.2222,31.2733,31.2222,31.2733,43600.0
2013-10-04 11:20:00,36.68,36.69,36.63,36.63,18600.0,31.2733,31.2818,31.2307,31.2307,18600.0
2013-10-04 11:30:00,36.63,36.68,36.63,36.67,7800.0,31.2307,31.2733,31.2307,31.2648,7800.0
2013-10-04 11:40:00,36.67,36.69,36.64,36.66,20000.0,31.2648,31.2818,31.2392,31.2563,20000.0
2013-10-04 11:50:00,36.67,36.69,36.65,36.67,24400.0,31.2648,31.2818,31.2477,31.2648,24400.0
2013-10-04 12:00:00,36.67,36.73,36.67,36.73,21400.0,31.2648,31.3159,31.2648,31.3159,21400.0
2013-10-04 12:10:00,36.73,36.78,36.72,36.77,19600.0,31.3159,31.3586,31.3074,31.3501,19600.0
2013-10-04 12:20:00,36.78,36.82,36.76,36.81,27000.0,31.3586,31.3927,31.3415,31.3842,27000.0
2013-10-04 12:30:00,36.82,36.84,36.8,36.83,25400.0,31.3927,31.4097,31.3756,31.4012,25400.0
2013-10-04 12:40:00,36.82,36.85,36.82,36.83,25600.0,31.3927,31.4183,31.3927,31.4012,25600.0
2013-10-04 12:50:00,36.82,36.84,36.81,36.83,20800.0,31.3927,31.4097,31.3842,31.4012,20800.0
2013-10-04 13:00:00,36.83,36.84,36.8,36.82,27400.0,31.4012,31.4097,31.3756,31.3927,27400.0
2013-10-04 13:10:00,36.83,36.83,36.77,36.79,42200.0,31.4012,31.4012,31.3501,31.3671,42200.0
2013-10-04 13:20:00,36.81,36.81,36.77,36.8,24000.0,31.3842,31.3842,31.3501,31.3756,24000.0
2013-10-04 13:30:00,36.8,36.83,36.78,36.83,22600.0,31.3756,31.4012,31.3586,31.4012,22600.0
2013-10-04 13:40:00,36.83,36.83,36.77,36.79,34800.0,31.4012,31.4012,31.3501,31.3671,34800.0
2013-10-04 13:50:00,36.79,36.84,36.79,36.81,17800.0,31.3671,31.4097,31.3671,31.3842,17800.0
2013-10-04 14:00:00,36.8,36.81,36.74,36.74,82600.0,31.3756,31.3842,31.3245,31.3245,82600.0
2013-10-04 14:10:00,36.75,36.77,36.75,36.77,23400.0,31.333,31.3501,31.333,31.3501,23400.0
2013-10-04 14:20:00,36.77,36.79,36.74,36.79,19000.0,31.3501,31.3671,31.3245,31.3671,19000.0
2013-10-04 14:30:00,36.79,36.8,36.77,36.77,23000.0,31.3671,31.3756,31.3501,31.3501,23000.0
2013-10-04 14:40:00,36.76,36.76,36.72,36.76,28000.0,31.3415,31.3415,31.3074,31.3415,28000.0
2013-10-04 14:50:00,36.76,36.78,36.73,36.74,35200.0,31.3415,31.3586,31.3159,31.3245,35200.0
2013-10-04 15:00:00,36.74,36.76,36.73,36.75,40400.0,31.3245,31.3415,31.3159,31.333,40400.0
2013-10-04 15:10:00,36.75,36.77,36.72,36.72,33600.0,31.333,31.3501,31.3074,31.3074,33600.0
2013-10-04 15:20:00,36.73,36.74,36.7,36.73,44200.0,31.3159,31.3245,31.2904,31.3159,44200.0
2013-10-04 15:30:00,36.73,36.73,36.69,36.7,52600.0,31.3159,31.3159,31.2818,31.2904,52600.0
2013-10-04 15:40:00,36.7,36.74,36.67,36.74,81600.0,31.2904,31.3245,31.2648,31.3245,81600.0
2013-10-04 15:50:00,36.74,36.75,36.71,36.74,169200.0,31.3245,31.333,31.2989,31.3245,169200.0
2013-10-07 09:30:00,36.55,36.55,36.38,36.4,71200.0,31.1625,31.1625,31.0175,31.0346,71200.0
2013-10-07 09:40:00,36.38,36.48,36.34,36.42,61400.0,31.0175,31.1028,30.9834,31.0516,61400.0
2013-10-07 09:50:00,36.42,36.44,36.32,36.32,44200.0,31.0516,31.0687,30.9664,30.9664,44200.0
2013-10-07 10:00:00,36.3,36.37,36.24,36.36,50600.0,30.9493,31.009,30.8982,31.0005,50600.0
2013-10-07 10:10:00,36.35,36.37,36.31,36.36,68600.0,30.992,31.009,30.9579,31.0005,68600.0
2013-10-07 10:20:00,36.38,36.43,36.35,36.37,45800.0,31.0175,31.0602,30.992,31.009,45800.0
2013-10-07 10:30:00,36.37,36.43,36.31,36.33,31400.0,31.009,31.0602,30.9579,30.9749,31400.0
2013-10-07 10:40:00,36.34,36.35,36.31,36.33,23200.0,30.9834,30.992,30.9579,30.9749,23200.0
2013-10-07 10:50:00,36.33,36.38,36.32,36.34,18600.0,30.9749,31.0175,30.9664,30.9834,18600.0
2013-10-07 11:00:00,36.34,36.35,36.27,36.31,25000.0,30.9834,30.992,30.9238,30.9579,25000.0
2013-10-07 11:10:00,36.31,36.32,36.26,36.3,38400.0,30.9579,30.9664,30.9152,30.9493,38400.0
2013-10-07 11:20:00,36.3,36.31,36.26,36.27,26000.0,30.9493,30.9579,30.9152,30.9238,26000.0
2013-10-07 11:30:00,36.27,36.34,36.25,36.26,57400.0,30.9238,30.9834,30.9067,30.9152,57400.0
2013-10-07 11:40:00,36.26,36.28,36.24,36.24,51400.0,30.9152,30.9323,30.8982,30.8982,51400.0
2013-10-07 11:50:00,36.26,36.3,36.25,36.27,30200.0,30.9152,30.9493,30.9067,30.9238,30200.0
2013-10-07 12:00:00,36.27,36.29,36.25,36.26,31800.0,30.9238,30.9408,30.9067,30.9152,31800.0
2013-10-07 12:10:00,36.25,36.26,36.23,36.24,22200.0,30.9067,30.9152,30.8896,30.8982,22200.0
2013-10-07 12:20:00,36.24,36.25,36.18,36.18,23400.0,30.8982,30.9067,30.847,30.847,23400.0
2013-10-07 12:30:00,36.19,36.25,36.16,36.24,34400.0,30.8555,30.9067,30.83,30.8982,34400.0
2013-10-07 12:40:00,36.24,36.25,36.22,36.22,15000.0,30.8982,30.9067,30.8811,30.8811,15000.0
2013-10-07 12:50:00,36.21,36.24,36.17,36.19,17400.0,30.8726,30.8982,30.8385,30.8555,17400.0
2013-10-07 13:00:00,36.18,36.26,36.18,36.24,20200.0,30.847,30.9152,30.847,30.8982,20200.0
2013-10-07 13:10:00,36.24,36.3,36.24,36.29,24200.0,30.8982,30.9493,30.8982,30.9408,24200.0
2013-10-07 13:20:00,36.29,36.3,36.27,36.27,19400.0,30.9408,30.9493,30.9238,30.9238,19400.0
2013-10-07 13:30:00,36.28,36.31,36.27,36.27,47400.0,30.9323,30.9579,30.9238,30.9238,47400.0
2013-10-07 13:40:00,36.27,36.31,36.27,36.29,17800.0,30.9238,30.9579,30.9238,30.9408,17800.0
2013-10-07 13:50:00,36.27,36.34,36.26,36.34,42000.0,30.9238,30.9834,30.9152,30.9834,42000.0
2013-10-07 14:00:00,36.34,36.38,36.29,36.29,53200.0,30.9834,31.0175,30.9408,30.9408,53200.0
2013-10-07 14:10:00,36.28,36.31,36.27,36.3,43400.0,30.9323,30.9579,30.9238,30.9493,43400.0
2013-10-07 14:20:00,36.31,36.32,36.25,36.3,39800.0,30.9579,30.9664,30.9067,30.9493,39800.0
2013-10-07 14:30:00,36.3,36.33,36.29,36.29,46600.0,30.9493,30.9749,30.9408,30.9408,46600.0
2013-10-07 14:40:00,36.3,36.3,36.25,36.29,35600.0,30.9493,30.9493,30.9067,30.9408,35600.0
2013-10-07 14:50:00,36.29,36.32,36.27,36.28,46400.0,30.9408,30.9664,30.9238,30.9323,46400.0
2013-10-07 15:00:00,36.29,36.32,36.27,36.3,31600.0,30.9408,30.9664,30.9238,30.9493,31600.0
2013-10-07 15:10:00,36.3,36.3,36.26,36.29,51200.0,30.9493,30.9493,30.9152,30.9408,51200.0
2013-10-07 15:20:00,36.28,36.29,36.23,36.26,58000.0,30.9323,30.9408,30.8896,30.9152,58000.0
2013-10-07 15:30:00,36.26,36.26,36.22,36.24,71200.0,30.9152,30.9152,30.8811,30.8982,71200.0
2013-10-07 15:40:00,36.24,36.26,36.19,36.22,99200.0,30.8982,30.9152,30.8555,30.8811,99200.0
2013-10-07 15:50:00,36.22,36.24,36.19,36.2,240000.0,30.8811,30.8982,30.8555,30.8641,240000.0
2013-10-08 09:30:00,35.9,36.38,34.58,36.1,108400.0,30.6083,31.0175,29.4829,30.7788,108400.0
2013-10-08 09:40:00,36.1,36.24,36.1,36.23,34800.0,30.7788,30.8982,30.7788,30.8896,34800.0
2013-10-08 09:50:00,36.25,36.29,36.13,36.2,57600.0,30.9067,30.9408,30.8044,30.8641,57600.0
2013-10-08 10:00:00,36.22,36.24,36.14,36.16,40600.0,30.8811,30.8982,30.8129,30.83,40600.0
2013-10-08 10:10:00,36.16,36.23,36.12,36.14,46200.0,30.83,30.8896,30.7959,30.8129,46200.0
2013-10-08 10:20:00,36.13,36.19,36.12,36.18,32600.0,30.8044,30.8555,30.7959,30.847,32600.0
2013-10-08 10:30:00,36.18,36.18,36.06,36.15,51200.0,30.847,30.847,30.7447,30.8214,51200.0
2013-10-08 10:40:00,36.15,36.15,36.02,36.03,55000.0,30.8214,30.8214,30.7106,30.7191,55000.0
2013-10-08 10:50:00,36.02,36.02,35.93,35.99,35000.0,30.7106,30.7106,30.6339,30.685,35000.0
2013-10-08 11:00:00,35.99,35.99,35.88,35.97,34200.0,30.685,30.685,30.5912,30.668,34200.0
2013-10-08 11:10:00,35.96,35.99,35.91,35.95,28200.0,30.6594,30.685,30.6168,30.6509,28200.0
2013-10-08 11:20:00,35.94,35.94,35.88,35.9,26200.0,30.6424,30.6424,30.5912,30.6083,26200.0
2013-10-08 11:30:00,35.89,35.92,35.88,35.89,60400.0,30.5998,30.6253,30.5912,30.5998,60400.0
2013-10-08 11:40:00,35.91,35.93,35.85,35.88,34000.0,30.6168,30.6339,30.5657,30.5912,34000.0
2013-10-08 11:50:00,35.89,35.93,35.88,35.88,16800.0,30.5998,30.6339,30.5912,30.5912,16800.0
2013-10-08 12:00:00,35.88,35.93,35.85,35.91,40800.0,30.5912,30.6339,30.5657,30.6168,40800.0
2013-10-08 12:10:00,35.91,35.91,35.85,35.86,32800.0,30.6168,30.6168,30.5657,30.5742,32800.0
2013-10-08 12:20:00,35.88,35.88,35.81,35.84,62400.0,30.5912,30.5912,30.5316,30.5571,62400.0
2013-10-08 12:30:00,35.84,35.85,35.77,35.82,62400.0,30.5571,30.5657,30.4975,30.5401,62400.0
2013-10-08 12:40:00,35.82,35.88,35.78,35.83,45200.0,30.5401,30.5912,30.506,30.5486,45200.0
2013-10-08 12:50:00,35.82,35.85,35.78,35.84,74400.0,30.5401,30.5657,30.506,30.5571,74400.0
2013-10-08 13:00:00,35.82,35.83,35.77,35.82,49600.0,30.5401,30.5486,30.4975,30.5401,49600.0
2013-10-08 13:10:00,35.81,35.84,35.8,35.82,46600.0,30.5316,30.5571,30.523,30.5401,46600.0
2013-10-08 13:20:00,35.8,35.83,35.77,35.8,30800.0,30.523,30.5486,30.4975,30.523,30800.0
2013-10-08 13:30:00,35.8,35.82,35.76,35.76,22200.0,30.523,30.5401,30.4889,30.4889,22200.0
2013-10-08 13:40:00,35.76,35.79,35.72,35.73,44800.0,30.4889,30.5145,30.4548,30.4633,44800.0
2013-10-08 13:50:00,35.74,35.78,35.74,35.75,34600.0,30.4719,30.506,30.4719,30.4804,34600.0
2013-10-08 14:00:00,35.77,35.79,35.73,35.76,62800.0,30.4975,30.5145,30.4633,30.4889,62800.0
2013-10-08 14:10:00,35.75,35.8,35.73,35.76,58800.0,30.4804,30.523,30.4633,30.4889,58800.0
2013-10-08 14:20:00,35.77,35.83,35.74,35.81,51200.0,30.4975,30.5486,30.4719,30.5316,51200.0
2013-10-08 14:30:00,35.81,35.83,35.74,35.79,79000.0,30.5316,30.5486,30.4719,30.5145,79000.0
2013-10-08 14:40:00,35.79,35.81,35.74,35.77,32400.0,30.5145,30.5316,30.4719,30.4975,32400.0
2013-10-08 14:50:00,35.77,35.81,35.74,35.8,30600.0,30.4975,30.5316,30.4719,30.523,30600.0
2013-10-08 15:00:00,35.8,35.85,35.79,35.82,76600.0,30.523,30.5657,30.5145,30.5401,76600.0
2013-10-08 15:10:00,35.8,35.83,35.77,35.82,53000.0,30.523,30.5486,30.4975,30.5401,53000.0
2013-10-08 15:20:00,35.83,35.87,35.82,35.86,58200.0,30.5486,30.5827,30.5401,30.5742,58200.0
2013-10-08 15:30:00,35.86,35.87,35.77,35.84,74000.0,30.5742,30.5827,30.4975,30.5571,74000.0
2013-10-08 15:40:00,35.83,35.85,35.77,35.79,102000.0,30.5486,30.5657,30.4975,30.5145,102000.0
2013-10-08 15:50:00,35.78,35.81,35.72,35.73,273400.0,30.506,30.5316,30.4548,30.4633,273400.0
2013-10-09 09:30:00,35.9,35.9,35.75,35.85,69800.0,30.6083,30.6083,30.4804,30.5657,69800.0
2013-10-09 09:40:00,35.88,35.9,35.81,35.85,34800.0,30.5912,30.6083,30.5316,30.5657,34800.0
2013-10-09 09:50:00,35.83,35.93,35.81,35.9,81400.0,30.5486,30.6339,30.5316,30.6083,81400.0
2013-10-09 10:00:00,35.9,35.9,35.82,35.88,45200.0,30.6083,30.6083,30.5401,30.5912,45200.0
2013-10-09 10:10:00,35.88,35.9,35.83,35.87,115400.0,30.5912,30.6083,30.5486,30.5827,115400.0
2013-10-09 10:20:00,35.85,35.89,35.81,35.88,77200.0,30.5657,30.5998,30.5316,30.5912,77200.0
2013-10-09 10:30:00,35.87,35.88,35.82,35.88,29400.0,30.5827,30.5912,30.5401,30.5912,29400.0
2013-10-09 10:40:00,35.89,35.94,35.8,35.84,80400.0,30.5998,30.6424,30.523,30.5571,80400.0
2013-10-09 10:50:00,35.85,35.86,35.77,35.77,83600.0,30.5657,30.5742,30.4975,30.4975,83600.0
2013-10-09 11:00:00,35.77,35.81,35.73,35.73,50000.0,30.4975,30.5316,30.4633,30.4633,50000.0
2013-10-09 11:10:00,35.73,35.78,35.7,35.7,46000.0,30.4633,30.506,30.4378,30.4378,46000.0
2013-10-09 11:20:00,35.7,35.7,35.63,35.65,60400.0,30.4378,30.4378,30.3781,30.3951,60400.0
2013-10-09 11:30:00,35.64,35.68,35.61,35.62,51800.0,30.3866,30.4207,30.361,30.3696,51800.0
2013-10-09 11:40:00,35.62,35.65,35.6,35.61,50800.0,30.3696,30.3951,30.3525,30.361,50800.0
2013-10-09 11:50:00,35.63,35.72,35.6,35.71,31600.0,30.3781,30.4548,30.3525,30.4463,31600.0
2013-10-09 12:00:00,35.72,35.78,35.72,35.76,20800.0,30.4548,30.506,30.4548,30.4889,20800.0
2013-10-09 12:10:00,35.74,35.82,35.74,35.8,21200.0,30.4719,30.5401,30.4719,30.523,21200.0
2013-10-09 12:20:00,35.79,35.8,35.76,35.79,24800.0,30.5145,30.523,30.4889,30.5145,24800.0
2013-10-09 12:30:00,35.79,35.84,35.79,35.81,26400.0,30.5145,30.5571,30.5145,30.5316,26400.0
2013-10-09 12:40:00,35.81,35.82,35.76,35.76,31000.0,30.5316,30.5401,30.4889,30.4889,31000.0
2013-10-09 12:50:00,35.77,35.77,35.71,35.71,34000.0,30.4975,30.4975,30.4463,30.4463,34000.0
2013-10-09 13:00:00,35.7,35.76,35.7,35.73,29600.0,30.4378,30.4889,30.4378,30.4633,29600.0
2013-10-09 13:10:00,35.73,35.8,35.7,35.79,27400.0,30.4633,30.523,30.4378,30.5145,27400.0
2013-10-09 13:20:00,35.8,35.88,35.79,35.85,38200.0,30.523,30.5912,30.5145,30.5657,38200.0
2013-10-09 13:30:00,35.85,35.87,35.78,35.78,27600.0,30.5657,30.5827,30.506,30.506,27600.0
2013-10-09 13:40:00,35.79,35.84,35.77,35.79,31200.0,30.5145,30.5571,30.4975,30.5145,31200.0
2013-10-09 13:50:00,35.79,35.88,35.79,35.85,31400.0,30.5145,30.5912,30.5145,30.5657,31400.0
2013-10-09 14:00:00,35.85,35.88,35.79,35.85,69400.0,30.5657,30.5912,30.5145,30.5657,69400.0
2013-10-09 14:10:00,35.85,35.86,35.79,35.8,28000.0,30.5657,30.5742,30.5145,30.523,28000.0
2013-10-09 14:20:00,35.79,35.84,35.76,35.81,48000.0,30.5145,30.5571,30.4889,30.5316,48000.0
2013-10-09 14:30:00,35.81,35.85,35.8,35.81,50800.0,30.5316,30.5657,30.523,30.5316,50800.0
2013-10-09 14:40:00,35.8,35.81,35.75,35.8,22400.0,30.523,30.5316,30.4804,30.523,22400.0
2013-10-09 14:50:00,35.79,35.8,35.77,35.79,36600.0,30.5145,30.523,30.4975,30.5145,36600.0
2013-10-09 15:00:00,35.8,35.82,35.78,35.82,43800.0,30.523,30.5401,30.506,30.5401,43800.0
2013-10-09 15:10:00,35.82,35.84,35.74,35.77,46800.0,30.5401,30.5571,30.4719,30.4975,46800.0
2013-10-09 15:20:00,35.76,35.8,35.74,35.77,54800.0,30.4889,30.523,30.4719,30.4975,54800.0
2013-10-09 15:30:00,35.79,35.82,35.75,35.75,75200.0,30.5145,30.5401,30.4804,30.4804,75200.0
2013-10-09 15:40:00,35.75,35.76,35.66,35.68,160000.0,30.4804,30.4889,30.4037,30.4207,160000.0
2013-10-09 15:50:00,35.68,35.72,35.63,35.63,249000.0,30.4207,30.4548,30.3781,30.3781,249000.0
2013-10-10 09:30:00,35.83,36.01,35.8,35.95,105000.0,30.5486,30.7021,30.523,30.6509,105000.0
2013-10-10 09:40:00,35.95,36.01,35.88,35.98,106200.0,30.6509,30.7021,30.5912,30.6765,106200.0
2013-10-10 09:50:00,35.98,36.13,35.95,36.08,98400.0,30.6765,30.8044,30.6509,30.7618,98400.0
2013-10-10 10:00:00,36.1,36.16,36.09,36.15,29200.0,30.7788,30.83,30.7703,30.8214,29200.0
2013-10-10 10:10:00,36.16,36.19,36.14,36.18,47200.0,30.83,30.8555,30.8129,30.847,47200.0
2013-10-10 10:20:00,36.19,36.2,36.14,36.18,22800.0,30.8555,30.8641,30.8129,30.847,22800.0
2013-10-10 10:30:00,36.19,36.25,36.18,36.2,28200.0,30.8555,30.9067,30.847,30.8641,28200.0
2013-10-10 10:40:00,36.21,36.26,36.16,36.16,26000.0,30.8726,30.9152,30.83,30.83,26000.0
2013-10-10 10:50:00,36.15,36.16,36.07,36.08,35600.0,30.8214,30.83,30.7532,30.7618,35600.0
2013-10-10 11:00:00,36.09,36.09,36.01,36.04,47800.0,30.7703,30.7703,30.7021,30.7277,47800.0
2013-10-10 11:10:00,36.03,36.05,36.0,36.0,45800.0,30.7191,30.7362,30.6935,30.6935,45800.0
2013-10-10 11:20:00,35.99,36.06,35.97,36.0,31200.0,30.685,30.7447,30.668,30.6935,31200.0
2013-10-10 11:30:00,35.99,36.1,35.96,36.08,62600.0,30.685,30.7788,30.6594,30.7618,62600.0
2013-10-10 11:40:00,36.08,36.11,36.07,36.09,46000.0,30.7618,30.7873,30.7532,30.7703,46000.0
2013-10-10 11:50:00,36.09,36.09,36.06,36.07,37200.0,30.7703,30.7703,30.7447,30.7532,37200.0
2013-10-10 12:00:00,36.07,36.08,36.04,36.07,32600.0,30.7532,30.7618,30.7277,30.7532,32600.0
2013-10-10 12:10:00,36.07,36.1,36.02,36.02,78400.0,30.7532,30.7788,30.7106,30.7106,78400.0
2013-10-10 12:20:00,36.02,36.04,36.0,36.01,26000.0,30.7106,30.7277,30.6935,30.7021,26000.0
2013-10-10 12:30:00,36.01,36.04,36.01,36.02,13400.0,30.7021,30.7277,30.7021,30.7106,13400.0
2013-10-10 12:40:00,36.02,36.06,36.01,36.03,15200.0,30.7106,30.7447,30.7021,30.7191,15200.0
2013-10-10 12:50:00,36.04,36.09,36.01,36.01,89600.0,30.7277,30.7703,30.7021,30.7021,89600.0
2013-10-10 13:00:00,36.02,36.05,36.0,36.02,98400.0,30.7106,30.7362,30.6935,30.7106,98400.0
2013-10-10 13:10:00,36.02,36.02,35.94,35.96,129400.0,30.7106,30.7106,30.6424,30.6594,129400.0
2013-10-10 13:20:00,35.96,35.97,35.93,35.93,49200.0,30.6594,30.668,30.6339,30.6339,49200.0
2013-10-10 13:30:00,35.93,35.95,35.91,35.94,76200.0,30.6339,30.6509,30.6168,30.6424,76200.0
2013-10-10 13:40:00,35.94,35.97,35.92,35.95,78000.0,30.6424,30.668,30.6253,30.6509,78000.0
2013-10-10 13:50:00,35.96,35.99,35.96,35.99,60800.0,30.6594,30.685,30.6594,30.685,60800.0
2013-10-10 14:00:00,35.99,35.99,35.95,35.98,40600.0,30.685,30.685,30.6509,30.6765,40600.0
2013-10-10 14:10:00,35.98,35.98,35.94,35.95,27600.0,30.6765,30.6765,30.6424,30.6509,27600.0
2013-10-10 14:20:00,35.97,35.98,35.96,35.96,27600.0,30.668,30.6765,30.6594,30.6594,27600.0
2013-10-10 14:30:00,35.96,36.0,35.96,35.99,70200.0,30.6594,30.6935,30.6594,30.685,70200.0
2013-10-10 14:40:00,35.99,36.0,35.96,35.98,61600.0,30.685,30.6935,30.6594,30.6765,61600.0
2013-10-10 14:50:00,35.98,36.01,35.96,35.99,49400.0,30.6765,30.7021,30.6594,30.685,49400.0
2013-10-10 15:00:00,35.98,36.1,35.96,36.09,216600.0,30.6765,30.7788,30.6594,30.7703,216600.0
2013-10-10 15:10:00,36.1,36.18,36.09,36.16,83000.0,30.7788,30.847,30.7703,30.83,83000.0
2013-10-10 15:20:00,36.17,36.27,36.17,36.26,70000.0,30.8385,30.9238,30.8385,30.9152,70000.0
2013-10-10 15:30:00,36.26,36.27,36.18,36.18,77800.0,30.9152,30.9238,30.847,30.847,77800.0
2013-10-10 15:40:00,36.18,36.18,36.06,36.08,159200.0,30.847,30.847,30.7447,30.7618,159200.0
2013-10-10 15:50:00,36.08,36.18,36.08,36.18,311000.0,30.7618,30.847,30.7618,30.847,311000.0
2013-10-11 09:30:00,35.79,35.97,35.71,35.73,135600.0,30.5145,30.668,30.4463,30.4633,135600.0
2013-10-11 09:40:00,35.74,35.84,35.72,35.8,97000.0,30.4719,30.5571,30.4548,30.523,97000.0
2013-10-11 09:50:00,35.8,35.88,35.79,35.85,93600.0,30.523,30.5912,30.5145,30.5657,93600.0
2013-10-11 10:00:00,35.85,35.98,35.83,35.98,82800.0,30.5657,30.6765,30.5486,30.6765,82800.0
2013-10-11 10:10:00,35.98,36.09,35.97,36.06,99800.0,30.6765,30.7703,30.668,30.7447,99800.0
2013-10-11 10:20:00,36.05,36.12,35.99,36.1,105200.0,30.7362,30.7959,30.685,30.7788,105200.0
2013-10-11 10:30:00,36.1,36.12,36.07,36.1,91600.0,30.7788,30.7959,30.7532,30.7788,91600.0
2013-10-11 10:40:00,36.1,36.15,36.1,36.1,77200.0,30.7788,30.8214,30.7788,30.7788,77200.0
2013-10-11 10:50:00,36.1,36.17,36.08,36.16,45000.0,30.7788,30.8385,30.7618,30.83,45000.0
2013-10-11 11:00:00,36.16,36.21,36.15,36.18,72800.0,30.83,30.8726,30.8214,30.847,72800.0
2013-10-11 11:10:00,36.18,36.2,36.17,36.18,69800.0,30.847,30.8641,30.8385,30.847,69800.0
2013-10-11 11:20:00,36.18,36.2,36.16,36.16,69200.0,30.847,30.8641,30.83,30.83,69200.0
2013-10-11 11:30:00,36.16,36.21,36.16,36.21,48400.0,30.83,30.8726,30.83,30.8726,48400.0
2013-10-11 11:40:00,36.21,36.27,36.2,36.27,70000.0,30.8726,30.9238,30.8641,30.9238,70000.0
2013-10-11 11:50:00,36.27,36.29,36.24,36.28,30800.0,30.9238,30.9408,30.8982,30.9323,30800.0
2013-10-11 12:00:00,36.28,36.3,36.24,36.27,65400.0,30.9323,30.9493,30.8982,30.9238,65400.0
2013-10-11 12:10:00,36.27,36.3,36.24,36.28,39600.0,30.9238,30.9493,30.8982,30.9323,39600.0
2013-10-11 12:20:00,36.29,36.3,36.26,36.28,51800.0,30.9408,30.9493,30.9152,30.9323,51800.0
2013-10-11 12:30:00,36.29,36.32,36.28,36.28,18000.0,30.9408,30.9664,30.9323,30.9323,18000.0
2013-10-11 12:40:00,36.3,36.3,36.23,36.23,20200.0,30.9493,30.9493,30.8896,30.8896,20200.0
2013-10-11 12:50:00,36.23,36.24,36.2,36.22,25400.0,30.8896,30.8982,30.8641,30.8811,25400.0
2013-10-11 13:00:00,36.22,36.24,36.19,36.23,21600.0,30.8811,30.8982,30.8555,30.8896,21600.0
2013-10-11 13:10:00,36.23,36.23,36.16,36.16,28800.0,30.8896,30.8896,30.83,30.83,28800.0
2013-10-11 13:20:00,36.15,36.16,36.12,36.12,22800.0,30.8214,30.83,30.7959,30.7959,22800.0
2013-10-11 13:30:00,36.13,36.13,36.11,36.13,23200.0,30.8044,30.8044,30.7873,30.8044,23200.0
2013-10-11 13:40:00,36.14,36.17,36.13,36.15,31600.0,30.8129,30.8385,30.8044,30.8214,31600.0
2013-10-11 13:50:00,36.14,36.18,36.13,36.18,36400.0,30.8129,30.847,30.8044,30.847,36400.0
2013-10-11 14:00:00,36.18,36.23,36.16,36.22,43400.0,30.847,30.8896,30.83,30.8811,43400.0
2013-10-11 14:10:00,36.22,36.22,36.2,36.21,38800.0,30.8811,30.8811,30.8641,30.8726,38800.0
2013-10-11 14:20:00,36.21,36.22,36.18,36.2,30800.0,30.8726,30.8811,30.847,30.8641,30800.0
2013-10-11 14:30:00,36.21,36.23,36.19,36.19,35200.0,30.8726,30.8896,30.8555,30.8555,35200.0
2013-10-11 14:40:00,36.19,36.21,36.17,36.19,30800.0,30.8555,30.8726,30.8385,30.8555,30800.0
2013-10-11 14:50:00,36.2,36.25,36.18,36.25,30800.0,30.8641,30.9067,30.847,30.9067,30800.0
2013-10-11 15:00:00,36.25,36.29,36.23,36.28,53800.0,30.9067,30.9408,30.8896,30.9323,53800.0
2013-10-11 15:10:00,36.29,36.31,36.26,36.3,39000.0,30.9408,30.9579,30.9152,30.9493,39000.0
2013-10-11 15:20:00,36.3,36.34,36.28,36.34,40600.0,30.9493,30.9834,30.9323,30.9834,40600.0
2013-10-11 15:30:00,36.34,36.35,36.31,36.31,66000.0,30.9834,30.992,30.9579,30.9579,66000.0
2013-10-11 15:40:00,36.32,36.34,36.27,36.27,74400.0,30.9664,30.9834,30.9238,30.9238,74400.0
2013-10-11 15:50:00,36.27,36.38,36.27,36.37,200800.0,30.9238,31.0175,30.9238,31.009,200800.0
2013-10-14 09:30:00,36.33,36.35,36.1,36.35,129000.0,30.9749,30.992,30.7788,30.992,129000.0
2013-10-14 09:40:00,36.35,36.45,36.33,36.39,65200.0,30.992,31.0772,30.9749,31.0261,65200.0
2013-10-14 09:50:00,36.39,36.46,36.38,36.44,123600.0,31.0261,31.0857,31.0175,31.0687,123600.0
2013-10-14 10:00:00,36.45,36.45,36.33,36.34,51800.0,31.0772,31.0772,30.9749,30.9834,51800.0
2013-10-14 10:10:00,36.34,36.34,36.24,36.24,61000.0,30.9834,30.9834,30.8982,30.8982,61000.0
2013-10-14 10:20:00,36.23,36.3,36.23,36.27,35000.0,30.8896,30.9493,30.8896,30.9238,35000.0
2013-10-14 10:30:00,36.27,36.28,36.21,36.22,26400.0,30.9238,30.9323,30.8726,30.8811,26400.0
2013-10-14 10:40:00,36.21,36.24,36.16,36.24,72800.0,30.8726,30.8982,30.83,30.8982,72800.0
2013-10-14 10:50:00,36.24,36.27,36.18,36.25,54600.0,30.8982,30.9238,30.847,30.9067,54600.0
2013-10-14 11:00:00,36.26,36.28,36.24,36.25,20800.0,30.9152,30.9323,30.8982,30.9067,20800.0
2013-10-14 11:10:00,36.26,36.3,36.24,36.3,68800.0,30.9152,30.9493,30.8982,30.9493,68800.0
2013-10-14 11:20:00,36.29,36.3,36.27,36.29,24800.0,30.9408,30.9493,30.9238,30.9408,24800.0
2013-10-14 11:30:00,36.3,36.34,36.3,36.33,25800.0,30.9493,30.9834,30.9493,30.9749,25800.0
2013-10-14 11:40:00,36.35,36.35,36.31,36.33,22200.0,30.992,30.992,30.9579,30.9749,22200.0
2013-10-14 11:50:00,36.33,36.38,36.33,36.37,30200.0,30.9749,31.0175,30.9749,31.009,30200.0
2013-10-14 12:00:00,36.36,36.38,36.33,36.34,31600.0,31.0005,31.0175,30.9749,30.9834,31600.0
2013-10-14 12:10:00,36.33,36.34,36.31,36.33,27600.0,30.9749,30.9834,30.9579,30.9749,27600.0
2013-10-14 12:20:00,36.33,36.33,36.3,36.32,29600.0,30.9749,30.9749,30.9493,30.9664,29600.0
2013-10-14 12:30:00,36.33,36.4,36.3,36.4,61800.0,30.9749,31.0346,30.9493,31.0346,61800.0
2013-10-14 12:40:00,36.39,36.41,36.37,36.4,28600.0,31.0261,31.0431,31.009,31.0346,28600.0
2013-10-14 12:50:00,36.39,36.43,36.38,36.4,12200.0,31.0261,31.0602,31.0175,31.0346,12200.0
2013-10-14 13:00:00,36.4,36.45,36.37,36.45,32000.0,31.0346,31.0772,31.009,31.0772,32000.0
2013-10-14 13:10:00,36.45,36.54,36.44,36.49,40200.0,31.0772,31.154,31.0687,31.1113,40200.0
2013-10-14 13:20:00,36.49,36.5,36.48,36.49,23800.0,31.1113,31.1198,31.1028,31.1113,23800.0
2013-10-14 13:30:00,36.49,36.5,36.46,36.46,16400.0,31.1113,31.1198,31.0857,31.0857,16400.0
2013-10-14 13:40:00,36.46,36.49,36.43,36.44,28200.0,31.0857,31.1113,31.0602,31.0687,28200.0
2013-10-14 13:50:00,36.44,36.44,36.39,36.44,21800.0,31.0687,31.0687,31.0261,31.0687,21800.0
2013-10-14 14:00:00,36.45,36.55,36.44,36.52,33000.0,31.0772,31.1625,31.0687,31.1369,33000.0
2013-10-14 14:10:00,36.52,36.52,36.49,36.5,23000.0,31.1369,31.1369,31.1113,31.1198,23000.0
2013-10-14 14:20:00,36.52,36.53,36.46,36.47,25800.0,31.1369,31.1454,31.0857,31.0943,25800.0
2013-10-14 14:30:00,36.47,36.56,36.47,36.55,49000.0,31.0943,31.171,31.0943,31.1625,49000.0
2013-10-14 14:40:00,36.54,36.55,36.45,36.52,44400.0,31.154,31.1625,31.0772,31.1369,44400.0
2013-10-14 14:50:00,36.52,36.52,36.47,36.48,18600.0,31.1369,31.1369,31.0943,31.1028,18600.0
2013-10-14 15:00:00,36.47,36.52,36.43,36.51,55400.0,31.0943,31.1369,31.0602,31.1284,55400.0
2013-10-14 15:10:00,36.52,36.53,36.49,36.5,64000.0,31.1369,31.1454,31.1113,31.1198,64000.0
2013-10-14 15:20:00,36.5,36.5,36.47,36.48,64600.0,31.1198,31.1198,31.0943,31.1028,64600.0
2013-10-14 15:30:00,36.48,36.49,36.42,36.43,99600.0,31.1028,31.1113,31.0516,31.0602,99600.0
2013-10-14 15:40:00,36.43,36.46,36.41,36.43,198000.0,31.0602,31.0857,31.0431,31.0602,198000.0
2013-10-14 15:50:00,36.42,36.49,36.4,36.49,247000.0,31.0516,31.1113,31.0346,31.1113,247000.0
2013-10-15 09:30:00,36.33,36.36,36.19,36.2,68800.0,30.9749,31.0005,30.8555,30.8641,68800.0
2013-10-15 09:40:00,36.2,36.27,36.17,36.26,168000.0,30.8641,30.9238,30.8385,30.9152,168000.0
2013-10-15 09:50:00,36.27,36.3,36.24,36.27,41600.0,30.9238,30.9493,30.8982,30.9238,41600.0
2013-10-15 10:00:00,36.29,36.36,36.25,36.34,28400.0,30.9408,31.0005,30.9067,30.9834,28400.0
2013-10-15 10:10:00,36.36,36.41,36.34,36.34,19800.0,31.0005,31.0431,30.9834,30.9834,19800.0
2013-10-15 10:20:00,36.35,36.37,36.29,36.32,49600.0,30.992,31.009,30.9408,30.9664,49600.0
2013-10-15 10:30:00,36.32,36.32,36.26,36.27,90400.0,30.9664,30.9664,30.9152,30.9238,90400.0
2013-10-15 10:40:00,36.27,36.3,36.24,36.27,100000.0,30.9238,30.9493,30.8982,30.9238,100000.0
2013-10-15 10:50:00,36.27,36.27,36.24,36.27,29400.0,30.9238,30.9238,30.8982,30.9238,29400.0
2013-10-15 11:00:00,36.28,36.31,36.25,36.25,42200.0,30.9323,30.9579,30.9067,30.9067,42200.0
2013-10-15 11:10:00,36.27,36.39,36.24,36.33,63400.0,30.9238,31.0261,30.8982,30.9749,63400.0
2013-10-15 11:20:00,36.33,36.41,36.33,36.35,36000.0,30.9749,31.0431,30.9749,30.992,36000.0
2013-10-15 11:30:00,36.34,36.35,36.24,36.27,35400.0,30.9834,30.992,30.8982,30.9238,35400.0
2013-10-15 11:40:00,36.27,36.29,36.24,36.27,27200.0,30.9238,30.9408,30.8982,30.9238,27200.0
2013-10-15 11:50:00,36.27,36.33,36.26,36.29,56400.0,30.9238,30.9749,30.9152,30.9408,56400.0
2013-10-15 12:00:00,36.28,36.31,36.25,36.3,27800.0,30.9323,30.9579,30.9067,30.9493,27800.0
2013-10-15 12:10:00,36.3,36.3,36.24,36.3,19800.0,30.9493,30.9493,30.8982,30.9493,19800.0
2013-10-15 12:20:00,36.3,36.3,36.26,36.27,13800.0,30.9493,30.9493,30.9152,30.9238,13800.0
2013-10-15 12:30:00,36.27,36.32,36.25,36.31,19000.0,30.9238,30.9664,30.9067,30.9579,19000.0
2013-10-15 12:40:00,36.31,36.36,36.29,36.33,19800.0,30.9579,31.0005,30.9408,30.9749,19800.0
2013-10-15 12:50:00,36.32,36.32,36.27,36.28,12800.0,30.9664,30.9664,30.9238,30.9323,12800.0
2013-10-15 13:00:00,36.28,36.32,36.25,36.3,36200.0,30.9323,30.9664,30.9067,30.9493,36200.0
2013-10-15 13:10:00,36.3,36.32,36.26,36.3,22000.0,30.9493,30.9664,30.9152,30.9493,22000.0
2013-10-15 13:20:00,36.32,36.32,36.24,36.25,27800.0,30.9664,30.9664,30.8982,30.9067,27800.0
2013-10-15 13:30:00,36.26,36.31,36.24,36.27,28000.0,30.9152,30.9579,30.8982,30.9238,28000.0
2013-10-15 13:40:00,36.27,36.31,36.27,36.3,19600.0,30.9238,30.9579,30.9238,30.9493,19600.0
2013-10-15 13:50:00,36.3,36.31,36.26,36.27,67600.0,30.9493,30.9579,30.9152,30.9238,67600.0
2013-10-15 14:00:00,36.28,36.31,36.28,36.29,56400.0,30.9323,30.9579,30.9323,30.9408,56400.0
2013-10-15 14:10:00,36.29,36.34,36.26,36.34,137600.0,30.9408,30.9834,30.9152,30.9834,137600.0
2013-10-15 14:20:00,36.34,36.35,36.25,36.26,45600.0,30.9834,30.992,30.9067,30.9152,45600.0
2013-10-15 14:30:00,36.25,36.27,36.17,36.22,43000.0,30.9067,30.9238,30.8385,30.8811,43000.0
2013-10-15 14:40:00,36.22,36.26,36.18,36.22,69600.0,30.8811,30.9152,30.847,30.8811,69600.0
2013-10-15 14:50:00,36.21,36.27,36.2,36.24,37800.0,30.8726,30.9238,30.8641,30.8982,37800.0
2013-10-15 15:00:00,36.25,36.33,36.23,36.32,46200.0,30.9067,30.9749,30.8896,30.9664,46200.0
2013-10-15 15:10:00,36.34,36.35,36.28,36.32,37800.0,30.9834,30.992,30.9323,30.9664,37800.0
2013-10-15 15:20:00,36.31,36.31,36.26,36.28,34000.0,30.9579,30.9579,30.9152,30.9323,34000.0
2013-10-15 15:30:00,36.27,36.29,36.23,36.25,60200.0,30.9238,30.9408,30.8896,30.9067,60200.0
2013-10-15 15:40:00,36.26,36.26,36.2,36.21,79800.0,30.9152,30.9152,30.8641,30.8726,79800.0
2013-10-15 15:50:00,36.22,36.29,36.21,36.24,178800.0,30.8811,30.9408,30.8726,30.8982,178800.0
2013-10-16 09:30:00,36.55,36.63,36.35,36.62,66200.0,31.1625,31.2307,30.992,31.2222,66200.0
2013-10-16 09:40:00,36.6,36.65,36.48,36.52,34000.0,31.2051,31.2477,31.1028,31.1369,34000.0
2013-10-16 09:50:00,36.52,36.85,36.52,36.77,54000.0,31.1369,31.4183,31.1369,31.3501,54000.0
2013-10-16 10:00:00,36.77,36.77,36.7,36.74,29600.0,31.3501,31.3501,31.2904,31.3245,29600.0
2013-10-16 10:10:00,36.74,36.85,36.73,36.84,37200.0,31.3245,31.4183,31.3159,31.4097,37200.0
2013-10-16 10:20:00,36.84,36.88,36.76,36.8,51400.0,31.4097,31.4438,31.3415,31.3756,51400.0
2013-10-16 10:30:00,36.8,36.83,36.76,36.79,25400.0,31.3756,31.4012,31.3415,31.3671,25400.0
2013-10-16 10:40:00,36.8,36.81,36.75,36.81,25400.0,31.3756,31.3842,31.333,31.3842,25400.0
2013-10-16 10:50:00,36.81,36.86,36.77,36.83,167200.0,31.3842,31.4268,31.3501,31.4012,167200.0
2013-10-16 11:00:00,36.83,36.88,36.81,36.87,48200.0,31.4012,31.4438,31.3842,31.4353,48200.0
2013-10-16 11:10:00,36.86,36.91,36.85,36.85,17400.0,31.4268,31.4694,31.4183,31.4183,17400.0
2013-10-16 11:20:00,36.85,36.85,36.77,36.79,17600.0,31.4183,31.4183,31.3501,31.3671,17600.0
2013-10-16 11:30:00,36.78,36.85,36.77,36.85,21000.0,31.3586,31.4183,31.3501,31.4183,21000.0
2013-10-16 11:40:00,36.85,36.88,36.83,36.85,22000.0,31.4183,31.4438,31.4012,31.4183,22000.0
2013-10-16 11:50:00,36.84,36.88,36.83,36.87,27400.0,31.4097,31.4438,31.4012,31.4353,27400.0
2013-10-16 12:00:00,36.85,36.87,36.84,36.86,22800.0,31.4183,31.4353,31.4097,31.4268,22800.0
2013-10-16 12:10:00,36.85,36.87,36.81,36.84,22400.0,31.4183,31.4353,31.3842,31.4097,22400.0
2013-10-16 12:20:00,36.84,36.85,36.8,36.81,22000.0,31.4097,31.4183,31.3756,31.3842,22000.0
2013-10-16 12:30:00,36.82,36.82,36.77,36.81,21800.0,31.3927,31.3927,31.3501,31.3842,21800.0
2013-10-16 12:40:00,36.83,36.83,36.77,36.77,16400.0,31.4012,31.4012,31.3501,31.3501,16400.0
2013-10-16 12:50:00,36.77,36.78,36.73,36.74,18800.0,31.3501,31.3586,31.3159,31.3245,18800.0
2013-10-16 13:00:00,36.74,36.76,36.72,36.74,18800.0,31.3245,31.3415,31.3074,31.3245,18800.0
2013-10-16 13:10:00,36.73,36.76,36.7,36.74,37000.0,31.3159,31.3415,31.2904,31.3245,37000.0
2013-10-16 13:20:00,36.75,36.8,36.72,36.8,15200.0,31.333,31.3756,31.3074,31.3756,15200.0
2013-10-16 13:30:00,36.78,36.79,36.76,36.79,43200.0,31.3586,31.3671,31.3415,31.3671,43200.0
2013-10-16 13:40:00,36.8,36.82,36.77,36.82,25200.0,31.3756,31.3927,31.3501,31.3927,25200.0
2013-10-16 13:50:00,36.81,36.81,36.75,36.75,36400.0,31.3842,31.3842,31.333,31.333,36400.0
2013-10-16 14:00:00,36.76,36.77,36.73,36.77,34400.0,31.3415,31.3501,31.3159,31.3501,34400.0
2013-10-16 14:10:00,36.77,36.84,36.77,36.84,21200.0,31.3501,31.4097,31.3501,31.4097,21200.0
2013-10-16 14:20:00,36.84,36.85,36.8,36.82,52800.0,31.4097,31.4183,31.3756,31.3927,52800.0
2013-10-16 14:30:00,36.83,36.84,36.8,36.82,75600.0,31.4012,31.4097,31.3756,31.3927,75600.0
2013-10-16 14:40:00,36.82,36.88,36.81,36.87,34600.0,31.3927,31.4438,31.3842,31.4353,34600.0
2013-10-16 14:50:00,36.87,36.87,36.82,36.83,53400.0,31.4353,31.4353,31.3927,31.4012,53400.0
2013-10-16 15:00:00,36.83,36.87,36.82,36.86,50000.0,31.4012,31.4353,31.3927,31.4268,50000.0
2013-10-16 15:10:00,36.86,36.88,36.84,36.86,44800.0,31.4268,31.4438,31.4097,31.4268,44800.0
2013-10-16 15:20:00,36.86,36.9,36.85,36.87,43800.0,31.4268,31.4609,31.4183,31.4353,43800.0
2013-10-16 15:30:00,36.86,36.93,36.86,36.93,87000.0,31.4268,31.4865,31.4268,31.4865,87000.0
2013-10-16 15:40:00,36.93,36.95,36.9,36.95,100400.0,31.4865,31.5035,31.4609,31.5035,100400.0
2013-10-16 15:50:00,36.95,36.97,36.91,36.93,202200.0,31.5035,31.5206,31.4694,31.4865,202200.0
2013-10-17 09:30:00,36.76,36.82,36.55,36.7,89400.0,31.3415,31.3927,31.1625,31.2904,89400.0
2013-10-17 09:40:00,36.71,36.72,36.62,36.65,76400.0,31.2989,31.3074,31.2222,31.2477,76400.0
2013-10-17 09:50:00,36.63,36.66,36.51,36.57,223600.0,31.2307,31.2563,31.1284,31.1795,223600.0
2013-10-17 10:00:00,36.57,36.63,36.54,36.61,37800.0,31.1795,31.2307,31.154,31.2136,37800.0
2013-10-17 10:10:00,36.62,36.65,36.58,36.63,61200.0,31.2222,31.2477,31.1881,31.2307,61200.0
2013-10-17 10:20:00,36.62,36.65,36.59,36.59,32000.0,31.2222,31.2477,31.1966,31.1966,32000.0
2013-10-17 10:30:00,36.6,36.63,36.6,36.63,27600.0,31.2051,31.2307,31.2051,31.2307,27600.0
2013-10-17 10:40:00,36.63,36.66,36.6,36.6,46000.0,31.2307,31.2563,31.2051,31.2051,46000.0
2013-10-17 10:50:00,36.6,36.63,36.6,36.61,43000.0,31.2051,31.2307,31.2051,31.2136,43000.0
2013-10-17 11:00:00,36.62,36.69,36.6,36.6,139200.0,31.2222,31.2818,31.2051,31.2051,139200.0
2013-10-17 11:10:00,36.62,36.67,36.62,36.63,138400.0,31.2222,31.2648,31.2222,31.2307,138400.0
2013-10-17 11:20:00,36.63,36.67,36.62,36.63,85000.0,31.2307,31.2648,31.2222,31.2307,85000.0
2013-10-17 11:30:00,36.65,36.65,36.59,36.63,112400.0,31.2477,31.2477,31.1966,31.2307,112400.0
2013-10-17 11:40:00,36.63,36.72,36.62,36.71,64400.0,31.2307,31.3074,31.2222,31.2989,64400.0
2013-10-17 11:50:00,36.71,36.71,36.68,36.69,59400.0,31.2989,31.2989,31.2733,31.2818,59400.0
2013-10-17 12:00:00,36.69,36.71,36.64,36.67,42600.0,31.2818,31.2989,31.2392,31.2648,42600.0
2013-10-17 12:10:00,36.66,36.7,36.66,36.69,84600.0,31.2563,31.2904,31.2563,31.2818,84600.0
2013-10-17 12:20:00,36.69,36.7,36.66,36.68,90800.0,31.2818,31.2904,31.2563,31.2733,90800.0
2013-10-17 12:30:00,36.69,36.7,36.67,36.67,70800.0,31.2818,31.2904,31.2648,31.2648,70800.0
2013-10-17 12:40:00,36.69,36.71,36.68,36.7,46200.0,31.2818,31.2989,31.2733,31.2904,46200.0
2013-10-17 12:50:00,36.7,36.7,36.68,36.69,51800.0,31.2904,31.2904,31.2733,31.2818,51800.0
2013-10-17 13:00:00,36.69,36.7,36.68,36.69,113400.0,31.2818,31.2904,31.2733,31.2818,113400.0
2013-10-17 13:10:00,36.69,36.7,36.67,36.69,46000.0,31.2818,31.2904,31.2648,31.2818,46000.0
2013-10-17 13:20:00,36.68,36.7,36.67,36.68,45200.0,31.2733,31.2904,31.2648,31.2733,45200.0
2013-10-17 13:30:00,36.68,36.7,36.67,36.67,73000.0,31.2733,31.2904,31.2648,31.2648,73000.0
2013-10-17 13:40:00,36.67,36.69,36.65,36.66,31800.0,31.2648,31.2818,31.2477,31.2563,31800.0
2013-10-17 13:50:00,36.65,36.65,36.63,36.63,32200.0,31.2477,31.2477,31.2307,31.2307,32200.0
2013-10-17 14:00:00,36.63,36.67,36.63,36.67,84200.0,31.2307,31.2648,31.2307,31.2648,84200.0
2013-10-17 14:10:00,36.68,36.7,36.67,36.69,48000.0,31.2733,31.2904,31.2648,31.2818,48000.0
2013-10-17 14:20:00,36.69,36.78,36.69,36.76,64200.0,31.2818,31.3586,31.2818,31.3415,64200.0
2013-10-17 14:30:00,36.76,36.78,36.74,36.77,34200.0,31.3415,31.3586,31.3245,31.3501,34200.0
2013-10-17 14:40:00,36.77,36.8,36.77,36.79,44000.0,31.3501,31.3756,31.3501,31.3671,44000.0
2013-10-17 14:50:00,36.79,36.79,36.76,36.77,37600.0,31.3671,31.3671,31.3415,31.3501,37600.0
2013-10-17 15:00:00,36.77,36.79,36.76,36.78,46800.0,31.3501,31.3671,31.3415,31.3586,46800.0
2013-10-17 15:10:00,36.77,36.8,36.77,36.78,55800.0,31.3501,31.3756,31.3501,31.3586,55800.0
2013-10-17 15:20:00,36.77,36.81,36.74,36.8,115800.0,31.3501,31.3842,31.3245,31.3756,115800.0
2013-10-17 15:30:00,36.79,36.81,36.79,36.8,69400.0,31.3671,31.3842,31.3671,31.3756,69400.0
2013-10-17 15:40:00,36.8,36.84,36.77,36.83,147800.0,31.3756,31.4097,31.3501,31.4012,147800.0
2013-10-17 15:50:00,36.83,36.88,36.82,36.85,167600.0,31.4012,31.4438,31.3927,31.4183,167600.0
2013-10-18 09:30:00,37.05,37.19,36.9,36.93,333200.0,31.5888,31.7081,31.4609,31.4865,333200.0
2013-10-18 09:40:00,36.92,37.07,36.92,37.06,41000.0,31.4779,31.6058,31.4779,31.5973,41000.0
2013-10-18 09:50:00,37.07,37.18,37.06,37.17,50000.0,31.6058,31.6996,31.5973,31.6911,50000.0
2013-10-18 10:00:00,37.15,37.17,37.09,37.09,51600.0,31.674,31.6911,31.6229,31.6229,51600.0
2013-10-18 10:10:00,37.08,37.13,37.06,37.12,47000.0,31.6144,31.657,31.5973,31.6485,47000.0
2013-10-18 10:20:00,37.12,37.18,37.1,37.16,40600.0,31.6485,31.6996,31.6314,31.6826,40600.0
2013-10-18 10:30:00,37.15,37.16,37.07,37.1,35000.0,31.674,31.6826,31.6058,31.6314,35000.0
2013-10-18 10:40:00,37.1,37.13,36.97,36.97,82000.0,31.6314,31.657,31.5206,31.5206,82000.0
2013-10-18 10:50:00,36.96,36.96,36.88,36.88,33200.0,31.512,31.512,31.4438,31.4438,33200.0
2013-10-18 11:00:00,36.89,36.89,36.84,36.84,29600.0,31.4524,31.4524,31.4097,31.4097,29600.0
2013-10-18 11:10:00,36.84,36.9,36.83,36.88,44400.0,31.4097,31.4609,31.4012,31.4438,44400.0
2013-10-18 11:20:00,36.9,36.91,36.87,36.89,26200.0,31.4609,31.4694,31.4353,31.4524,26200.0
2013-10-18 11:30:00,36.89,36.95,36.89,36.93,26400.0,31.4524,31.5035,31.4524,31.4865,26400.0
2013-10-18 11:40:00,36.92,36.95,36.91,36.94,22200.0,31.4779,31.5035,31.4694,31.495,22200.0
2013-10-18 11:50:00,36.94,36.97,36.94,36.97,36800.0,31.495,31.5206,31.495,31.5206,36800.0
2013-10-18 12:00:00,36.98,37.02,36.97,37.02,53200.0,31.5291,31.5632,31.5206,31.5632,53200.0
2013-10-18 12:10:00,37.01,37.02,36.99,37.0,26000.0,31.5547,31.5632,31.5376,31.5461,26000.0
2013-10-18 12:20:00,36.99,37.02,36.99,37.02,21600.0,31.5376,31.5632,31.5376,31.5632,21600.0
2013-10-18 12:30:00,37.02,37.08,37.02,37.05,30000.0,31.5632,31.6144,31.5632,31.5888,30000.0
2013-10-18 12:40:00,37.04,37.09,37.04,37.08,21000.0,31.5803,31.6229,31.5803,31.6144,21000.0
2013-10-18 12:50:00,37.08,37.09,37.03,37.03,18600.0,31.6144,31.6229,31.5717,31.5717,18600.0
2013-10-18 13:00:00,37.03,37.1,37.03,37.1,20000.0,31.5717,31.6314,31.5717,31.6314,20000.0
2013-10-18 13:10:00,37.1,37.17,37.09,37.14,35600.0,31.6314,31.6911,31.6229,31.6655,35600.0
2013-10-18 13:20:00,37.15,37.21,37.14,37.2,21800.0,31.674,31.7252,31.6655,31.7167,21800.0
2013-10-18 13:30:00,37.19,37.23,37.19,37.22,16400.0,31.7081,31.7422,31.7081,31.7337,16400.0
2013-10-18 13:40:00,37.22,37.25,37.22,37.24,21200.0,31.7337,31.7593,31.7337,31.7508,21200.0
2013-10-18 13:50:00,37.24,37.27,37.24,37.24,20000.0,31.7508,31.7763,31.7508,31.7508,20000.0
2013-10-18 14:00:00,37.24,37.25,37.19,37.2,33200.0,31.7508,31.7593,31.7081,31.7167,33200.0
2013-10-18 14:10:00,37.2,37.2,37.17,37.18,15400.0,31.7167,31.7167,31.6911,31.6996,15400.0
2013-10-18 14:20:00,37.19,37.2,37.18,37.19,21800.0,31.7081,31.7167,31.6996,31.7081,21800.0
2013-10-18 14:30:00,37.2,37.24,37.19,37.21,31800.0,31.7167,31.7508,31.7081,31.7252,31800.0
2013-10-18 14:40:00,37.21,37.24,37.21,37.21,16400.0,31.7252,31.7508,31.7252,31.7252,16400.0
2013-10-18 14:50:00,37.22,37.24,37.18,37.19,41800.0,31.7337,31.7508,31.6996,31.7081,41800.0
2013-10-18 15:00:00,37.19,37.21,37.16,37.17,31400.0,31.7081,31.7252,31.6826,31.6911,31400.0
2013-10-18 15:10:00,37.17,37.17,37.12,37.13,41200.0,31.6911,31.6911,31.6485,31.657,41200.0
2013-10-18 15:20:00,37.13,37.13,37.1,37.13,46000.0,31.657,31.657,31.6314,31.657,46000.0
2013-10-18 15:30:00,37.13,37.14,37.1,37.1,67400.0,31.657,31.6655,31.6314,31.6314,67400.0
2013-10-18 15:40:00,37.1,37.13,37.09,37.12,73200.0,31.6314,31.657,31.6229,31.6485,73200.0
2013-10-18 15:50:00,37.12,37.16,37.1,37.15,176800.0,31.6485,31.6826,31.6314,31.674,176800.0
2013-10-21 09:30:00,37.13,37.23,36.57,37.17,93800.0,31.657,31.7422,31.1795,31.6911,93800.0
2013-10-21 09:40:00,37.2,37.27,37.13,37.26,61200.0,31.7167,31.7763,31.657,31.7678,61200.0
2013-10-21 09:50:00,37.24,37.3,37.22,37.28,48400.0,31.7508,31.8019,31.7337,31.7849,48400.0
2013-10-21 10:00:00,37.32,37.41,37.28,37.38,67600.0,31.819,31.8957,31.7849,31.8701,67600.0
2013-10-21 10:10:00,37.38,37.4,37.27,37.27,67200.0,31.8701,31.8872,31.7763,31.7763,67200.0
2013-10-21 10:20:00,37.27,37.3,37.21,37.21,50000.0,31.7763,31.8019,31.7252,31.7252,50000.0
2013-10-21 10:30:00,37.21,37.24,37.19,37.19,21000.0,31.7252,31.7508,31.7081,31.7081,21000.0
2013-10-21 10:40:00,37.19,37.19,37.09,37.09,34600.0,31.7081,31.7081,31.6229,31.6229,34600.0
2013-10-21 10:50:00,37.1,37.15,37.1,37.14,38800.0,31.6314,31.674,31.6314,31.6655,38800.0
2013-10-21 11:00:00,37.14,37.18,37.13,37.16,30000.0,31.6655,31.6996,31.657,31.6826,30000.0
2013-10-21 11:10:00,37.16,37.18,37.15,37.18,23000.0,31.6826,31.6996,31.674,31.6996,23000.0
2013-10-21 11:20:00,37.18,37.2,37.17,37.19,21000.0,31.6996,31.7167,31.6911,31.7081,21000.0
2013-10-21 11:30:00,37.19,37.19,37.13,37.13,21200.0,31.7081,31.7081,31.657,31.657,21200.0
2013-10-21 11:40:00,37.13,37.16,37.12,37.14,24600.0,31.657,31.6826,31.6485,31.6655,24600.0
2013-10-21 11:50:00,37.15,37.2,37.13,37.2,40800.0,31.674,31.7167,31.657,31.7167,40800.0
2013-10-21 12:00:00,37.21,37.23,37.2,37.23,19200.0,31.7252,31.7422,31.7167,31.7422,19200.0
2013-10-21 12:10:00,37.24,37.27,37.22,37.27,32800.0,31.7508,31.7763,31.7337,31.7763,32800.0
2013-10-21 12:20:00,37.27,37.29,37.26,37.26,24000.0,31.7763,31.7934,31.7678,31.7678,24000.0
2013-10-21 12:30:00,37.25,37.3,37.25,37.3,23000.0,31.7593,31.8019,31.7593,31.8019,23000.0
2013-10-21 12:40:00,37.31,37.31,37.27,37.28,27200.0,31.8105,31.8105,31.7763,31.7849,27200.0
2013-10-21 12:50:00,37.27,37.31,37.27,37.3,29600.0,31.7763,31.8105,31.7763,31.8019,29600.0
2013-10-21 13:00:00,37.3,37.31,37.27,37.31,45200.0,31.8019,31.8105,31.7763,31.8105,45200.0
2013-10-21 13:10:00,37.31,37.31,37.27,37.3,24000.0,31.8105,31.8105,31.7763,31.8019,24000.0
2013-10-21 13:20:00,37.3,37.31,37.24,37.25,30400.0,31.8019,31.8105,31.7508,31.7593,30400.0
2013-10-21 13:30:00,37.26,37.27,37.24,37.27,25000.0,31.7678,31.7763,31.7508,31.7763,25000.0
2013-10-21 13:40:00,37.27,37.27,37.24,37.26,22000.0,31.7763,31.7763,31.7508,31.7678,22000.0
2013-10-21 13:50:00,37.26,37.28,37.26,37.27,24800.0,31.7678,31.7849,31.7678,31.7763,24800.0
2013-10-21 14:00:00,37.27,37.27,37.23,37.24,24200.0,31.7763,31.7763,31.7422,31.7508,24200.0
2013-10-21 14:10:00,37.24,37.26,37.24,37.26,33000.0,31.7508,31.7678,31.7508,31.7678,33000.0
2013-10-21 14:20:00,37.25,37.27,37.2,37.24,36200.0,31.7593,31.7763,31.7167,31.7508,36200.0
2013-10-21 14:30:00,37.23,37.23,37.18,37.21,39600.0,31.7422,31.7422,31.6996,31.7252,39600.0
2013-10-21 14:40:00,37.22,37.23,37.21,37.23,25800.0,31.7337,31.7422,31.7252,31.7422,25800.0
2013-10-21 14:50:00,37.22,37.24,37.22,37.23,31600.0,31.7337,31.7508,31.7337,31.7422,31600.0
2013-10-21 15:00:00,37.23,37.27,37.22,37.27,34800.0,31.7422,31.7763,31.7337,31.7763,34800.0
2013-10-21 15:10:00,37.27,37.29,37.26,37.27,33800.0,31.7763,31.7934,31.7678,31.7763,33800.0
2013-10-21 15:20:00,37.26,37.27,37.21,37.22,41400.0,31.7678,31.7763,31.7252,31.7337,41400.0
2013-10-21 15:30:00,37.23,37.24,37.21,37.23,61400.0,31.7422,31.7508,31.7252,31.7422,61400.0
2013-10-21 15:40:00,37.23,37.24,37.22,37.23,93200.0,31.7422,31.7508,31.7337,31.7422,93200.0
2013-10-21 15:50:00,37.23,37.27,37.22,37.26,162400.0,31.7422,31.7763,31.7337,31.7678,162400.0
2013-10-22 09:30:00,37.8,37.8,37.4,37.48,254200.0,32.2282,32.2282,31.8872,31.9554,254200.0
2013-10-22 09:40:00,37.48,37.57,37.47,37.5,162800.0,31.9554,32.0321,31.9469,31.9724,162800.0
2013-10-22 09:50:00,37.5,37.57,37.49,37.52,62000.0,31.9724,32.0321,31.9639,31.9895,62000.0
2013-10-22 10:00:00,37.52,37.63,37.5,37.61,72600.0,31.9895,32.0833,31.9724,32.0662,72600.0
2013-10-22 10:10:00,37.62,37.65,37.58,37.59,70400.0,32.0748,32.1003,32.0407,32.0492,70400.0
2013-10-22 10:20:00,37.6,37.64,37.59,37.63,103200.0,32.0577,32.0918,32.0492,32.0833,103200.0
2013-10-22 10:30:00,37.63,37.65,37.6,37.65,54600.0,32.0833,32.1003,32.0577,32.1003,54600.0
2013-10-22 10:40:00,37.65,37.65,37.59,37.59,57000.0,32.1003,32.1003,32.0492,32.0492,57000.0
2013-10-22 10:50:00,37.59,37.62,37.49,37.5,167400.0,32.0492,32.0748,31.9639,31.9724,167400.0
2013-10-22 11:00:00,37.51,37.54,37.45,37.47,73600.0,31.981,32.0066,31.9298,31.9469,73600.0
2013-10-22 11:10:00,37.48,37.49,37.42,37.46,41400.0,31.9554,31.9639,31.9042,31.9383,41400.0
2013-10-22 11:20:00,37.46,37.46,37.34,37.37,37000.0,31.9383,31.9383,31.836,31.8616,37000.0
2013-10-22 11:30:00,37.37,37.41,37.33,37.37,37800.0,31.8616,31.8957,31.8275,31.8616,37800.0
2013-10-22 11:40:00,37.38,37.4,37.36,37.39,21800.0,31.8701,31.8872,31.8531,31.8787,21800.0
2013-10-22 11:50:00,37.4,37.46,37.4,37.46,27400.0,31.8872,31.9383,31.8872,31.9383,27400.0
2013-10-22 12:00:00,37.46,37.46,37.44,37.44,27000.0,31.9383,31.9383,31.9213,31.9213,27000.0
2013-10-22 12:10:00,37.44,37.44,37.35,37.36,22600.0,31.9213,31.9213,31.8446,31.8531,22600.0
2013-10-22 12:20:00,37.35,37.37,37.33,37.33,32600.0,31.8446,31.8616,31.8275,31.8275,32600.0
2013-10-22 12:30:00,37.33,37.34,37.29,37.3,41800.0,31.8275,31.836,31.7934,31.8019,41800.0
2013-10-22 12:40:00,37.29,37.3,37.18,37.23,66400.0,31.7934,31.8019,31.6996,31.7422,66400.0
2013-10-22 12:50:00,37.24,37.3,37.23,37.3,24000.0,31.7508,31.8019,31.7422,31.8019,24000.0
2013-10-22 13:00:00,37.3,37.35,37.29,37.33,26800.0,31.8019,31.8446,31.7934,31.8275,26800.0
2013-10-22 13:10:00,37.33,37.35,37.32,37.35,21200.0,31.8275,31.8446,31.819,31.8446,21200.0
2013-10-22 13:20:00,37.35,37.36,37.33,37.33,25600.0,31.8446,31.8531,31.8275,31.8275,25600.0
2013-10-22 13:30:00,37.32,37.35,37.27,37.33,32600.0,31.819,31.8446,31.7763,31.8275,32600.0
2013-10-22 13:40:00,37.34,37.34,37.27,37.29,75000.0,31.836,31.836,31.7763,31.7934,75000.0
2013-10-22 13:50:00,37.28,37.32,37.27,37.32,44800.0,31.7849,31.819,31.7763,31.819,44800.0
2013-10-22 14:00:00,37.33,37.35,37.33,37.34,34000.0,31.8275,31.8446,31.8275,31.836,34000.0
2013-10-22 14:10:00,37.34,37.38,37.34,37.35,48200.0,31.836,31.8701,31.836,31.8446,48200.0
2013-10-22 14:20:00,37.35,37.37,37.33,37.34,57000.0,31.8446,31.8616,31.8275,31.836,57000.0
2013-10-22 14:30:00,37.33,37.34,37.29,37.31,109600.0,31.8275,31.836,31.7934,31.8105,109600.0
2013-10-22 14:40:00,37.31,37.34,37.27,37.32,88200.0,31.8105,31.836,31.7763,31.819,88200.0
2013-10-22 14:50:00,37.32,37.32,37.28,37.31,116200.0,31.819,31.819,31.7849,31.8105,116200.0
2013-10-22 15:00:00,37.31,37.34,37.31,37.34,94200.0,31.8105,31.836,31.8105,31.836,94200.0
2013-10-22 15:10:00,37.34,37.37,37.32,37.32,87400.0,31.836,31.8616,31.819,31.819,87400.0
2013-10-22 15:20:00,37.34,37.38,37.33,37.38,100200.0,31.836,31.8701,31.8275,31.8701,100200.0
2013-10-22 15:30:00,37.38,37.42,37.38,37.38,125800.0,31.8701,31.9042,31.8701,31.8701,125800.0
2013-10-22 15:40:00,37.38,37.39,37.34,37.34,165200.0,31.8701,31.8787,31.836,31.836,165200.0
2013-10-22 15:50:00,37.34,37.37,37.33,37.37,318000.0,31.836,31.8616,31.8275,31.8616,318000.0
2013-10-23 09:30:00,37.27,37.6,37.14,37.6,136400.0,31.7763,32.0577,31.6655,32.0577,136400.0
2013-10-23 09:40:00,37.59,37.65,37.52,37.63,66200.0,32.0492,32.1003,31.9895,32.0833,66200.0
2013-10-23 09:50:00,37.63,37.68,37.57,37.58,146000.0,32.0833,32.1259,32.0321,32.0407,146000.0
2013-10-23 10:00:00,37.57,37.58,37.51,37.56,88400.0,32.0321,32.0407,31.981,32.0236,88400.0
2013-10-23 10:10:00,37.58,37.7,37.58,37.7,68600.0,32.0407,32.143,32.0407,32.143,68600.0
2013-10-23 10:20:00,37.7,37.71,37.64,37.67,73200.0,32.143,32.1515,32.0918,32.1174,73200.0
2013-10-23 10:30:00,37.67,37.73,37.65,37.73,61000.0,32.1174,32.1685,32.1003,32.1685,61000.0
2013-10-23 10:40:00,37.73,37.73,37.65,37.65,102000.0,32.1685,32.1685,32.1003,32.1003,102000.0
2013-10-23 10:50:00,37.65,37.67,37.61,37.65,97600.0,32.1003,32.1174,32.0662,32.1003,97600.0
2013-10-23 11:00:00,37.64,37.75,37.64,37.73,29400.0,32.0918,32.1856,32.0918,32.1685,29400.0
2013-10-23 11:10:00,37.72,37.74,37.71,37.74,24400.0,32.16,32.1771,32.1515,32.1771,24400.0
2013-10-23 11:20:00,37.74,37.81,37.72,37.77,34400.0,32.1771,32.2368,32.16,32.2026,34400.0
2013-10-23 11:30:00,37.77,37.82,37.76,37.78,23400.0,32.2026,32.2453,32.1941,32.2112,23400.0
2013-10-23 11:40:00,37.79,37.81,37.77,37.77,31800.0,32.2197,32.2368,32.2026,32.2026,31800.0
2013-10-23 11:50:00,37.78,37.8,37.72,37.72,21600.0,32.2112,32.2282,32.16,32.16,21600.0
2013-10-23 12:00:00,37.72,37.72,37.69,37.7,13800.0,32.16,32.16,32.1344,32.143,13800.0
2013-10-23 12:10:00,37.69,37.72,37.66,37.67,17400.0,32.1344,32.16,32.1089,32.1174,17400.0
2013-10-23 12:20:00,37.67,37.68,37.63,37.66,29000.0,32.1174,32.1259,32.0833,32.1089,29000.0
2013-10-23 12:30:00,37.65,37.68,37.65,37.66,15400.0,32.1003,32.1259,32.1003,32.1089,15400.0
2013-10-23 12:40:00,37.67,37.67,37.65,37.67,16000.0,32.1174,32.1174,32.1003,32.1174,16000.0
2013-10-23 12:50:00,37.68,37.69,37.63,37.67,21400.0,32.1259,32.1344,32.0833,32.1174,21400.0
2013-10-23 13:00:00,37.66,37.66,37.63,37.63,16000.0,32.1089,32.1089,32.0833,32.0833,16000.0
2013-10-23 13:10:00,37.63,37.67,37.62,37.67,23200.0,32.0833,32.1174,32.0748,32.1174,23200.0
2013-10-23 13:20:00,37.67,37.68,37.63,37.67,21800.0,32.1174,32.1259,32.0833,32.1174,21800.0
2013-10-23 13:30:00,37.66,37.68,37.65,37.65,24200.0,32.1089,32.1259,32.1003,32.1003,24200.0
2013-10-23 13:40:00,37.65,37.67,37.62,37.65,32000.0,32.1003,32.1174,32.0748,32.1003,32000.0
2013-10-23 13:50:00,37.66,37.7,37.65,37.69,38200.0,32.1089,32.143,32.1003,32.1344,38200.0
2013-10-23 14:00:00,37.69,37.72,37.67,37.67,40000.0,32.1344,32.16,32.1174,32.1174,40000.0
2013-10-23 14:10:00,37.67,37.71,37.67,37.68,23000.0,32.1174,32.1515,32.1174,32.1259,23000.0
2013-10-23 14:20:00,37.68,37.72,37.67,37.71,47200.0,32.1259,32.16,32.1174,32.1515,47200.0
2013-10-23 14:30:00,37.71,37.76,37.7,37.76,65200.0,32.1515,32.1941,32.143,32.1941,65200.0
2013-10-23 14:40:00,37.76,37.8,37.74,37.77,45400.0,32.1941,32.2282,32.1771,32.2026,45400.0
2013-10-23 14:50:00,37.77,37.81,37.77,37.77,54800.0,32.2026,32.2368,32.2026,32.2026,54800.0
2013-10-23 15:00:00,37.77,37.81,37.76,37.79,54800.0,32.2026,32.2368,32.1941,32.2197,54800.0
2013-10-23 15:10:00,37.8,37.81,37.77,37.77,57200.0,32.2282,32.2368,32.2026,32.2026,57200.0
2013-10-23 15:20:00,37.76,37.81,37.75,37.8,101400.0,32.1941,32.2368,32.1856,32.2282,101400.0
2013-10-23 15:30:00,37.81,37.85,37.81,37.83,106800.0,32.2368,32.2709,32.2368,32.2538,106800.0
2013-10-23 15:40:00,37.83,37.87,37.81,37.85,159600.0,32.2538,32.2879,32.2368,32.2709,159600.0
2013-10-23 15:50:00,37.85,37.85,37.81,37.85,247200.0,32.2709,32.2709,32.2368,32.2709,247200.0
2013-10-24 09:30:00,37.87,37.98,37.74,37.87,85200.0,32.2879,32.3817,32.1771,32.2879,85200.0
2013-10-24 09:40:00,37.86,37.87,37.76,37.79,54400.0,32.2794,32.2879,32.1941,32.2197,54400.0
2013-10-24 09:50:00,37.78,37.82,37.73,37.8,36200.0,32.2112,32.2453,32.1685,32.2282,36200.0
2013-10-24 10:00:00,37.8,37.8,37.74,37.77,41800.0,32.2282,32.2282,32.1771,32.2026,41800.0
2013-10-24 10:10:00,37.77,37.77,37.71,37.73,40600.0,32.2026,32.2026,32.1515,32.1685,40600.0
2013-10-24 10:20:00,37.74,37.76,37.66,37.71,36600.0,32.1771,32.1941,32.1089,32.1515,36600.0
2013-10-24 10:30:00,37.71,37.71,37.64,37.66,28800.0,32.1515,32.1515,32.0918,32.1089,28800.0
2013-10-24 10:40:00,37.67,37.69,37.64,37.66,35200.0,32.1174,32.1344,32.0918,32.1089,35200.0
2013-10-24 10:50:00,37.67,37.68,37.63,37.68,34800.0,32.1174,32.1259,32.0833,32.1259,34800.0
2013-10-24 11:00:00,37.68,37.68,37.63,37.66,111200.0,32.1259,32.1259,32.0833,32.1089,111200.0
2013-10-24 11:10:00,37.66,37.67,37.57,37.57,46600.0,32.1089,32.1174,32.0321,32.0321,46600.0
2013-10-24 11:20:00,37.58,37.62,37.56,37.57,31800.0,32.0407,32.0748,32.0236,32.0321,31800.0
2013-10-24 11:30:00,37.57,37.58,37.55,37.57,20600.0,32.0321,32.0407,32.0151,32.0321,20600.0
2013-10-24 11:40:00,37.56,37.58,37.54,37.57,14600.0,32.0236,32.0407,32.0066,32.0321,14600.0
2013-10-24 11:50:00,37.57,37.75,37.55,37.57,43800.0,32.0321,32.1856,32.0151,32.0321,43800.0
2013-10-24 12:00:00,37.57,37.58,37.55,37.57,16400.0,32.0321,32.0407,32.0151,32.0321,16400.0
2013-10-24 12:10:00,37.56,37.58,37.55,37.56,15200.0,32.0236,32.0407,32.0151,32.0236,15200.0
2013-10-24 12:20:00,37.56,37.6,37.56,37.59,15600.0,32.0236,32.0577,32.0236,32.0492,15600.0
2013-10-24 12:30:00,37.59,37.6,37.56,37.57,48800.0,32.0492,32.0577,32.0236,32.0321,48800.0
2013-10-24 12:40:00,37.58,37.6,37.57,37.6,13400.0,32.0407,32.0577,32.0321,32.0577,13400.0
2013-10-24 12:50:00,37.6,37.69,37.6,37.68,19600.0,32.0577,32.1344,32.0577,32.1259,19600.0
2013-10-24 13:00:00,37.68,37.69,37.66,37.66,52600.0,32.1259,32.1344,32.1089,32.1089,52600.0
2013-10-24 13:10:00,37.66,37.68,37.62,37.63,23000.0,32.1089,32.1259,32.0748,32.0833,23000.0
2013-10-24 13:20:00,37.63,37.67,37.63,37.65,19000.0,32.0833,32.1174,32.0833,32.1003,19000.0
2013-10-24 13:30:00,37.65,37.67,37.63,37.65,18800.0,32.1003,32.1174,32.0833,32.1003,18800.0
2013-10-24 13:40:00,37.65,37.66,37.63,37.63,19600.0,32.1003,32.1089,32.0833,32.0833,19600.0
2013-10-24 13:50:00,37.63,37.65,37.63,37.65,30400.0,32.0833,32.1003,32.0833,32.1003,30400.0
2013-10-24 14:00:00,37.65,37.65,37.62,37.63,19400.0,32.1003,32.1003,32.0748,32.0833,19400.0
2013-10-24 14:10:00,37.63,37.68,37.63,37.68,31200.0,32.0833,32.1259,32.0833,32.1259,31200.0
2013-10-24 14:20:00,37.68,37.68,37.67,37.68,55400.0,32.1259,32.1259,32.1174,32.1259,55400.0
2013-10-24 14:30:00,37.68,37.69,37.65,37.65,51000.0,32.1259,32.1344,32.1003,32.1003,51000.0
2013-10-24 14:40:00,37.64,37.67,37.64,37.66,22200.0,32.0918,32.1174,32.0918,32.1089,22200.0
2013-10-24 14:50:00,37.67,37.67,37.66,37.67,17400.0,32.1174,32.1174,32.1089,32.1174,17400.0
2013-10-24 15:00:00,37.67,37.69,37.66,37.67,27200.0,32.1174,32.1344,32.1089,32.1174,27200.0
2013-10-24 15:10:00,37.68,37.68,37.62,37.63,57200.0,32.1259,32.1259,32.0748,32.0833,57200.0
2013-10-24 15:20:00,37.63,37.63,37.6,37.62,47400.0,32.0833,32.0833,32.0577,32.0748,47400.0
2013-10-24 15:30:00,37.62,37.64,37.6,37.62,108400.0,32.0748,32.0918,32.0577,32.0748,108400.0
2013-10-24 15:40:00,37.62,37.63,37.59,37.6,147800.0,32.0748,32.0833,32.0492,32.0577,147800.0
2013-10-24 15:50:00,37.6,37.67,37.6,37.64,423800.0,32.0577,32.1174,32.0577,32.0918,423800.0
2013-10-25 09:30:00,37.76,37.76,37.56,37.7,121200.0,32.1941,32.1941,32.0236,32.143,121200.0
2013-10-25 09:40:00,37.7,37.7,37.55,37.69,186800.0,32.143,32.143,32.0151,32.1344,186800.0
2013-10-25 09:50:00,37.71,37.71,37.63,37.67,55000.0,32.1515,32.1515,32.0833,32.1174,55000.0
2013-10-25 10:00:00,37.67,37.72,37.66,37.72,276400.0,32.1174,32.16,32.1089,32.16,276400.0
2013-10-25 10:10:00,37.71,37.77,37.71,37.74,43800.0,32.1515,32.2026,32.1515,32.1771,43800.0
2013-10-25 10:20:00,37.75,37.76,37.71,37.71,81200.0,32.1856,32.1941,32.1515,32.1515,81200.0
2013-10-25 10:30:00,37.71,37.73,37.69,37.71,17600.0,32.1515,32.1685,32.1344,32.1515,17600.0
2013-10-25 10:40:00,37.72,37.72,37.65,37.69,14200.0,32.16,32.16,32.1003,32.1344,14200.0
2013-10-25 10:50:00,37.68,37.72,37.68,37.71,14600.0,32.1259,32.16,32.1259,32.1515,14600.0
2013-10-25 11:00:00,37.72,37.76,37.71,37.71,37200.0,32.16,32.1941,32.1515,32.1515,37200.0
2013-10-25 11:10:00,37.71,37.76,37.71,37.74,46800.0,32.1515,32.1941,32.1515,32.1771,46800.0
2013-10-25 11:20:00,37.75,37.79,37.74,37.78,22200.0,32.1856,32.2197,32.1771,32.2112,22200.0
2013-10-25 11:30:00,37.77,37.81,37.75,37.77,173800.0,32.2026,32.2368,32.1856,32.2026,173800.0
2013-10-25 11:40:00,37.77,37.8,37.74,37.74,34600.0,32.2026,32.2282,32.1771,32.1771,34600.0
2013-10-25 11:50:00,37.74,37.76,37.73,37.74,15200.0,32.1771,32.1941,32.1685,32.1771,15200.0
2013-10-25 12:00:00,37.73,37.76,37.7,37.75,22400.0,32.1685,32.1941,32.143,32.1856,22400.0
2013-10-25 12:10:00,37.74,37.77,37.71,37.77,9600.0,32.1771,32.2026,32.1515,32.2026,9600.0
2013-10-25 12:20:00,37.77,37.82,37.76,37.82,15400.0,32.2026,32.2453,32.1941,32.2453,15400.0
2013-10-25 12:30:00,37.81,37.86,37.81,37.85,14600.0,32.2368,32.2794,32.2368,32.2709,14600.0
2013-10-25 12:40:00,37.85,37.9,37.85,37.9,7400.0,32.2709,32.3135,32.2709,32.3135,7400.0
2013-10-25 12:50:00,37.9,37.91,37.87,37.87,18600.0,32.3135,32.322,32.2879,32.2879,18600.0
2013-10-25 13:00:00,37.88,37.89,37.83,37.83,9600.0,32.2964,32.305,32.2538,32.2538,9600.0
2013-10-25 13:10:00,37.83,37.85,37.82,37.85,12600.0,32.2538,32.2709,32.2453,32.2709,12600.0
2013-10-25 13:20:00,37.84,37.84,37.81,37.82,6600.0,32.2623,32.2623,32.2368,32.2453,6600.0
2013-10-25 13:30:00,37.82,37.83,37.79,37.8,13200.0,32.2453,32.2538,32.2197,32.2282,13200.0
2013-10-25 13:40:00,37.8,37.83,37.76,37.76,11000.0,32.2282,32.2538,32.1941,32.1941,11000.0
2013-10-25 13:50:00,37.76,37.79,37.74,37.78,14200.0,32.1941,32.2197,32.1771,32.2112,14200.0
2013-10-25 14:00:00,37.79,37.82,37.76,37.81,38800.0,32.2197,32.2453,32.1941,32.2368,38800.0
2013-10-25 14:10:00,37.81,37.84,37.8,37.84,9800.0,32.2368,32.2623,32.2282,32.2623,9800.0
2013-10-25 14:20:00,37.84,37.85,37.82,37.83,14000.0,32.2623,32.2709,32.2453,32.2538,14000.0
2013-10-25 14:30:00,37.83,37.83,37.77,37.79,28400.0,32.2538,32.2538,32.2026,32.2197,28400.0
2013-10-25 14:40:00,37.78,37.79,37.74,37.74,23600.0,32.2112,32.2197,32.1771,32.1771,23600.0
2013-10-25 14:50:00,37.74,37.74,37.72,37.73,18800.0,32.1771,32.1771,32.16,32.1685,18800.0
2013-10-25 15:00:00,37.73,37.73,37.69,37.7,39600.0,32.1685,32.1685,32.1344,32.143,39600.0
2013-10-25 15:10:00,37.7,37.72,37.69,37.71,31400.0,32.143,32.16,32.1344,32.1515,31400.0
2013-10-25 15:20:00,37.71,37.74,37.7,37.74,22800.0,32.1515,32.1771,32.143,32.1771,22800.0
2013-10-25 15:30:00,37.74,37.79,37.74,37.77,35800.0,32.1771,32.2197,32.1771,32.2026,35800.0
2013-10-25 15:40:00,37.77,37.83,37.76,37.83,57400.0,32.2026,32.2538,32.1941,32.2538,57400.0
2013-10-25 15:50:00,37.83,37.95,37.83,37.93,268800.0,32.2538,32.3561,32.2538,32.3391,268800.0
2013-10-28 09:30:00,37.92,38.09,37.92,38.04,136400.0,32.3305,32.4755,32.3305,32.4329,136400.0
2013-10-28 09:40:00,38.05,38.1,38.02,38.02,73000.0,32.4414,32.484,32.4158,32.4158,73000.0
2013-10-28 09:50:00,38.01,38.05,37.95,37.95,116200.0,32.4073,32.4414,32.3561,32.3561,116200.0
2013-10-28 10:00:00,37.95,37.99,37.95,37.97,135600.0,32.3561,32.3902,32.3561,32.3732,135600.0
2013-10-28 10:10:00,37.96,37.98,37.95,37.95,45800.0,32.3646,32.3817,32.3561,32.3561,45800.0
2013-10-28 10:20:00,37.95,37.97,37.93,37.94,33400.0,32.3561,32.3732,32.3391,32.3476,33400.0
2013-10-28 10:30:00,37.95,37.98,37.91,37.97,38200.0,32.3561,32.3817,32.322,32.3732,38200.0
2013-10-28 10:40:00,37.97,38.01,37.93,37.97,227800.0,32.3732,32.4073,32.3391,32.3732,227800.0
2013-10-28 10:50:00,37.95,37.96,37.89,37.93,226000.0,32.3561,32.3646,32.305,32.3391,226000.0
2013-10-28 11:00:00,37.93,37.99,37.93,37.96,43800.0,32.3391,32.3902,32.3391,32.3646,43800.0
2013-10-28 11:10:00,37.97,37.99,37.93,37.96,19000.0,32.3732,32.3902,32.3391,32.3646,19000.0
2013-10-28 11:20:00,37.95,38.01,37.91,38.01,44600.0,32.3561,32.4073,32.322,32.4073,44600.0
2013-10-28 11:30:00,38.01,38.13,38.01,38.12,45800.0,32.4073,32.5096,32.4073,32.5011,45800.0
2013-10-28 11:40:00,38.12,38.19,38.11,38.12,93400.0,32.5011,32.5607,32.4925,32.5011,93400.0
2013-10-28 11:50:00,38.12,38.16,38.1,38.13,63600.0,32.5011,32.5352,32.484,32.5096,63600.0
2013-10-28 12:00:00,38.14,38.14,38.07,38.09,53400.0,32.5181,32.5181,32.4584,32.4755,53400.0
2013-10-28 12:10:00,38.09,38.18,38.08,38.18,124200.0,32.4755,32.5522,32.467,32.5522,124200.0
2013-10-28 12:20:00,38.17,38.19,38.12,38.13,104400.0,32.5437,32.5607,32.5011,32.5096,104400.0
2013-10-28 12:30:00,38.13,38.14,38.12,38.13,38200.0,32.5096,32.5181,32.5011,32.5096,38200.0
2013-10-28 12:40:00,38.13,38.22,38.13,38.18,88400.0,32.5096,32.5863,32.5096,32.5522,88400.0
2013-10-28 12:50:00,38.19,38.21,38.13,38.16,227600.0,32.5607,32.5778,32.5096,32.5352,227600.0
2013-10-28 13:00:00,38.16,38.2,38.15,38.17,73200.0,32.5352,32.5693,32.5266,32.5437,73200.0
2013-10-28 13:10:00,38.17,38.17,38.15,38.16,56600.0,32.5437,32.5437,32.5266,32.5352,56600.0
2013-10-28 13:20:00,38.16,38.16,38.12,38.15,56800.0,32.5352,32.5352,32.5011,32.5266,56800.0
2013-10-28 13:30:00,38.15,38.17,38.12,38.17,24600.0,32.5266,32.5437,32.5011,32.5437,24600.0
2013-10-28 13:40:00,38.18,38.2,38.13,38.16,40600.0,32.5522,32.5693,32.5096,32.5352,40600.0
2013-10-28 13:50:00,38.16,38.17,38.13,38.15,28800.0,32.5352,32.5437,32.5096,32.5266,28800.0
2013-10-28 14:00:00,38.15,38.17,38.11,38.12,63800.0,32.5266,32.5437,32.4925,32.5011,63800.0
2013-10-28 14:10:00,38.13,38.13,38.1,38.12,53600.0,32.5096,32.5096,32.484,32.5011,53600.0
2013-10-28 14:20:00,38.13,38.13,38.09,38.1,74600.0,32.5096,32.5096,32.4755,32.484,74600.0
2013-10-28 14:30:00,38.1,38.12,38.09,38.1,52200.0,32.484,32.5011,32.4755,32.484,52200.0
2013-10-28 14:40:00,38.1,38.11,38.08,38.08,42200.0,32.484,32.4925,32.467,32.467,42200.0
2013-10-28 14:50:00,38.09,38.1,38.08,38.09,21400.0,32.4755,32.484,32.467,32.4755,21400.0
2013-10-28 15:00:00,38.09,38.09,38.04,38.04,52200.0,32.4755,32.4755,32.4329,32.4329,52200.0
2013-10-28 15:10:00,38.04,38.06,38.02,38.05,69200.0,32.4329,32.4499,32.4158,32.4414,69200.0
2013-10-28 15:20:00,38.04,38.05,38.03,38.05,65200.0,32.4329,32.4414,32.4243,32.4414,65200.0
2013-10-28 15:30:00,38.05,38.07,38.04,38.05,99800.0,32.4414,32.4584,32.4329,32.4414,99800.0
2013-10-28 15:40:00,38.05,38.05,37.98,37.99,113400.0,32.4414,32.4414,32.3817,32.3902,113400.0
2013-10-28 15:50:00,38.0,38.07,38.0,38.07,430000.0,32.3987,32.4584,32.3987,32.4584,430000.0
2013-10-29 09:30:00,38.48,38.58,38.24,38.33,63200.0,32.808,32.8933,32.6034,32.6801,63200.0
2013-10-29 09:40:00,38.33,38.52,38.24,38.49,63400.0,32.6801,32.8421,32.6034,32.8165,63400.0
2013-10-29 09:50:00,38.51,38.53,38.3,38.3,59800.0,32.8336,32.8506,32.6545,32.6545,59800.0
2013-10-29 10:00:00,38.29,38.33,38.21,38.33,55200.0,32.646,32.6801,32.5778,32.6801,55200.0
2013-10-29 10:10:00,38.33,38.34,38.27,38.33,79200.0,32.6801,32.6886,32.6289,32.6801,79200.0
2013-10-29 10:20:00,38.34,38.38,38.31,38.33,101600.0,32.6886,32.7227,32.6631,32.6801,101600.0
2013-10-29 10:30:00,38.34,38.4,38.3,38.34,287000.0,32.6886,32.7398,32.6545,32.6886,287000.0
2013-10-29 10:40:00,38.35,38.35,38.3,38.33,86200.0,32.6972,32.6972,32.6545,32.6801,86200.0
2013-10-29 10:50:00,38.33,38.34,38.29,38.34,44800.0,32.6801,32.6886,32.646,32.6886,44800.0
2013-10-29 11:00:00,38.34,38.35,38.31,38.33,140400.0,32.6886,32.6972,32.6631,32.6801,140400.0
2013-10-29 11:10:00,38.33,38.34,38.32,38.34,56800.0,32.6801,32.6886,32.6716,32.6886,56800.0
2013-10-29 11:20:00,38.34,38.34,38.32,38.33,75000.0,32.6886,32.6886,32.6716,32.6801,75000.0
2013-10-29 11:30:00,38.33,38.34,38.3,38.32,44800.0,32.6801,32.6886,32.6545,32.6716,44800.0
2013-10-29 11:40:00,38.33,38.34,38.31,38.32,61600.0,32.6801,32.6886,32.6631,32.6716,61600.0
2013-10-29 11:50:00,38.33,38.33,38.29,38.31,95000.0,32.6801,32.6801,32.646,32.6631,95000.0
2013-10-29 12:00:00,38.32,38.33,38.31,38.32,58600.0,32.6716,32.6801,32.6631,32.6716,58600.0
2013-10-29 12:10:00,38.33,38.34,38.32,38.33,33800.0,32.6801,32.6886,32.6716,32.6801,33800.0
2013-10-29 12:20:00,38.33,38.38,38.32,38.36,181200.0,32.6801,32.7227,32.6716,32.7057,181200.0
2013-10-29 12:30:00,38.35,38.39,38.35,38.38,33000.0,32.6972,32.7313,32.6972,32.7227,33000.0
2013-10-29 12:40:00,38.38,38.46,38.38,38.45,22000.0,32.7227,32.7909,32.7227,32.7824,22000.0
2013-10-29 12:50:00,38.45,38.5,38.45,38.48,28000.0,32.7824,32.825,32.7824,32.808,28000.0
2013-10-29 13:00:00,38.48,38.49,38.42,38.42,36400.0,32.808,32.8165,32.7568,32.7568,36400.0
2013-10-29 13:10:00,38.42,38.46,38.4,38.43,40200.0,32.7568,32.7909,32.7398,32.7654,40200.0
2013-10-29 13:20:00,38.43,38.43,38.37,38.37,28800.0,32.7654,32.7654,32.7142,32.7142,28800.0
2013-10-29 13:30:00,38.35,38.4,38.35,38.4,44400.0,32.6972,32.7398,32.6972,32.7398,44400.0
2013-10-29 13:40:00,38.4,38.41,38.35,38.35,53800.0,32.7398,32.7483,32.6972,32.6972,53800.0
2013-10-29 13:50:00,38.35,38.36,38.32,38.33,41600.0,32.6972,32.7057,32.6716,32.6801,41600.0
2013-10-29 14:00:00,38.34,38.38,38.3,38.37,124600.0,32.6886,32.7227,32.6545,32.7142,124600.0
2013-10-29 14:10:00,38.37,38.38,38.34,38.35,57600.0,32.7142,32.7227,32.6886,32.6972,57600.0
2013-10-29 14:20:00,38.35,38.39,38.33,38.36,37000.0,32.6972,32.7313,32.6801,32.7057,37000.0
2013-10-29 14:30:00,38.36,38.38,38.29,38.31,107000.0,32.7057,32.7227,32.646,32.6631,107000.0
2013-10-29 14:40:00,38.32,38.35,38.31,38.35,42600.0,32.6716,32.6972,32.6631,32.6972,42600.0
2013-10-29 14:50:00,38.35,38.37,38.33,38.33,93200.0,32.6972,32.7142,32.6801,32.6801,93200.0
2013-10-29 15:00:00,38.33,38.38,38.33,38.33,194800.0,32.6801,32.7227,32.6801,32.6801,194800.0
2013-10-29 15:10:00,38.33,38.38,38.32,38.35,100600.0,32.6801,32.7227,32.6716,32.6972,100600.0
2013-10-29 15:20:00,38.35,38.38,38.31,38.34,141000.0,32.6972,32.7227,32.6631,32.6886,141000.0
2013-10-29 15:30:00,38.34,38.35,38.32,38.33,105000.0,32.6886,32.6972,32.6716,32.6801,105000.0
2013-10-29 15:40:00,38.33,38.37,38.33,38.34,167600.0,32.6801,32.7142,32.6801,32.6886,167600.0
2013-10-29 15:50:00,38.34,38.4,38.34,38.38,474800.0,32.6886,32.7398,32.6886,32.7227,474800.0
2013-10-30 09:30:00,38.32,38.5,38.32,38.42,153200.0,32.6716,32.825,32.6716,32.7568,153200.0
2013-10-30 09:40:00,38.43,38.5,38.34,38.48,258400.0,32.7654,32.825,32.6886,32.808,258400.0
2013-10-30 09:50:00,38.49,38.7,38.47,38.68,103400.0,32.8165,32.9956,32.7995,32.9785,103400.0
2013-10-30 10:00:00,38.68,38.77,38.63,38.74,79800.0,32.9785,33.0552,32.9359,33.0297,79800.0
2013-10-30 10:10:00,38.74,38.81,38.68,38.74,149000.0,33.0297,33.0894,32.9785,33.0297,149000.0
2013-10-30 10:20:00,38.74,38.79,38.73,38.73,48400.0,33.0297,33.0723,33.0211,33.0211,48400.0
2013-10-30 10:30:00,38.74,38.74,38.65,38.65,35200.0,33.0297,33.0297,32.9529,32.9529,35200.0
2013-10-30 10:40:00,38.65,38.75,38.65,38.74,59200.0,32.9529,33.0382,32.9529,33.0297,59200.0
2013-10-30 10:50:00,38.74,38.79,38.73,38.74,58200.0,33.0297,33.0723,33.0211,33.0297,58200.0
2013-10-30 11:00:00,38.75,38.76,38.71,38.72,55400.0,33.0382,33.0467,33.0041,33.0126,55400.0
2013-10-30 11:10:00,38.72,38.76,38.71,38.72,27400.0,33.0126,33.0467,33.0041,33.0126,27400.0
2013-10-30 11:20:00,38.71,38.74,38.67,38.69,31600.0,33.0041,33.0297,32.97,32.987,31600.0
2013-10-30 11:30:00,38.7,38.7,38.67,38.69,23800.0,32.9956,32.9956,32.97,32.987,23800.0
2013-10-30 11:40:00,38.69,38.71,38.66,38.67,52400.0,32.987,33.0041,32.9615,32.97,52400.0
2013-10-30 11:50:00,38.66,38.7,38.63,38.68,25200.0,32.9615,32.9956,32.9359,32.9785,25200.0
2013-10-30 12:00:00,38.67,38.68,38.64,38.66,27000.0,32.97,32.9785,32.9444,32.9615,27000.0
2013-10-30 12:10:00,38.65,38.7,38.65,38.69,52600.0,32.9529,32.9956,32.9529,32.987,52600.0
2013-10-30 12:20:00,38.69,38.72,38.68,38.71,43600.0,32.987,33.0126,32.9785,33.0041,43600.0
2013-10-30 12:30:00,38.71,38.76,38.71,38.76,48000.0,33.0041,33.0467,33.0041,33.0467,48000.0
2013-10-30 12:40:00,38.75,38.82,38.74,38.81,66000.0,33.0382,33.0979,33.0297,33.0894,66000.0
2013-10-30 12:50:00,38.81,38.83,38.77,38.8,42000.0,33.0894,33.1064,33.0552,33.0808,42000.0
2013-10-30 13:00:00,38.8,38.82,38.79,38.81,28800.0,33.0808,33.0979,33.0723,33.0894,28800.0
2013-10-30 13:10:00,38.82,38.88,38.81,38.87,55600.0,33.0979,33.149,33.0894,33.1405,55600.0
2013-10-30 13:20:00,38.87,38.87,38.75,38.76,27800.0,33.1405,33.1405,33.0382,33.0467,27800.0
2013-10-30 13:30:00,38.75,38.77,38.72,38.77,35200.0,33.0382,33.0552,33.0126,33.0552,35200.0
2013-10-30 13:40:00,38.77,38.77,38.68,38.7,58600.0,33.0552,33.0552,32.9785,32.9956,58600.0
2013-10-30 13:50:00,38.7,38.73,38.69,38.73,77800.0,32.9956,33.0211,32.987,33.0211,77800.0
2013-10-30 14:00:00,38.73,38.83,38.68,38.68,116600.0,33.0211,33.1064,32.9785,32.9785,116600.0
2013-10-30 14:10:00,38.7,38.77,38.55,38.6,115600.0,32.9956,33.0552,32.8677,32.9103,115600.0
2013-10-30 14:20:00,38.59,38.67,38.46,38.59,92000.0,32.9018,32.97,32.7909,32.9018,92000.0
2013-10-30 14:30:00,38.58,38.66,38.55,38.63,68800.0,32.8933,32.9615,32.8677,32.9359,68800.0
2013-10-30 14:40:00,38.63,38.66,38.58,38.6,85800.0,32.9359,32.9615,32.8933,32.9103,85800.0
2013-10-30 14:50:00,38.6,38.64,38.57,38.63,162600.0,32.9103,32.9444,32.8847,32.9359,162600.0
2013-10-30 15:00:00,38.63,38.68,38.61,38.63,68000.0,32.9359,32.9785,32.9188,32.9359,68000.0
2013-10-30 15:10:00,38.62,38.64,38.6,38.62,71600.0,32.9274,32.9444,32.9103,32.9274,71600.0
2013-10-30 15:20:00,38.62,38.65,38.62,38.63,144000.0,32.9274,32.9529,32.9274,32.9359,144000.0
2013-10-30 15:30:00,38.64,38.66,38.62,38.65,109000.0,32.9444,32.9615,32.9274,32.9529,109000.0
2013-10-30 15:40:00,38.65,38.65,38.59,38.6,184800.0,32.9529,32.9529,32.9018,32.9103,184800.0
2013-10-30 15:50:00,38.59,38.6,38.56,38.59,307200.0,32.9018,32.9103,32.8762,32.9018,307200.0
2013-10-31 09:30:00,38.5,38.67,38.34,38.45,143400.0,32.825,32.97,32.6886,32.7824,143400.0
2013-10-31 09:40:00,38.5,38.63,38.42,38.5,44600.0,32.825,32.9359,32.7568,32.825,44600.0
2013-10-31 09:50:00,38.5,38.63,38.49,38.62,204400.0,32.825,32.9359,32.8165,32.9274,204400.0
2013-10-31 10:00:00,38.6,38.65,38.58,38.63,50800.0,32.9103,32.9529,32.8933,32.9359,50800.0
2013-10-31 10:10:00,38.63,38.65,38.59,38.64,92200.0,32.9359,32.9529,32.9018,32.9444,92200.0
2013-10-31 10:20:00,38.64,38.65,38.6,38.61,42400.0,32.9444,32.9529,32.9103,32.9188,42400.0
2013-10-31 10:30:00,38.6,38.63,38.51,38.52,48200.0,32.9103,32.9359,32.8336,32.8421,48200.0
2013-10-31 10:40:00,38.52,38.61,38.51,38.57,22200.0,32.8421,32.9188,32.8336,32.8847,22200.0
2013-10-31 10:50:00,38.56,38.65,38.56,38.59,24800.0,32.8762,32.9529,32.8762,32.9018,24800.0
2013-10-31 11:00:00,38.61,38.67,38.6,38.65,21200.0,32.9188,32.97,32.9103,32.9529,21200.0
2013-10-31 11:10:00,38.65,38.67,38.6,38.62,26800.0,32.9529,32.97,32.9103,32.9274,26800.0
2013-10-31 11:20:00,38.62,38.65,38.62,38.63,47400.0,32.9274,32.9529,32.9274,32.9359,47400.0
2013-10-31 11:30:00,38.63,38.66,38.61,38.64,28200.0,32.9359,32.9615,32.9188,32.9444,28200.0
2013-10-31 11:40:00,38.65,38.66,38.61,38.61,14800.0,32.9529,32.9615,32.9188,32.9188,14800.0
2013-10-31 11:50:00,38.62,38.65,38.6,38.62,27600.0,32.9274,32.9529,32.9103,32.9274,27600.0
2013-10-31 12:00:00,38.62,38.63,38.6,38.63,30000.0,32.9274,32.9359,32.9103,32.9359,30000.0
2013-10-31 12:10:00,38.63,38.65,38.59,38.59,36800.0,32.9359,32.9529,32.9018,32.9018,36800.0
2013-10-31 12:20:00,38.6,38.6,38.58,38.59,23000.0,32.9103,32.9103,32.8933,32.9018,23000.0
2013-10-31 12:30:00,38.59,38.6,38.58,38.59,29800.0,32.9018,32.9103,32.8933,32.9018,29800.0
2013-10-31 12:40:00,38.59,38.6,38.58,38.6,16400.0,32.9018,32.9103,32.8933,32.9103,16400.0
2013-10-31 12:50:00,38.6,38.6,38.55,38.57,10200.0,32.9103,32.9103,32.8677,32.8847,10200.0
2013-10-31 13:00:00,38.56,38.6,38.56,38.57,14400.0,32.8762,32.9103,32.8762,32.8847,14400.0
2013-10-31 13:10:00,38.57,38.61,38.56,38.6,17600.0,32.8847,32.9188,32.8762,32.9103,17600.0
2013-10-31 13:20:00,38.59,38.63,38.58,38.63,24800.0,32.9018,32.9359,32.8933,32.9359,24800.0
2013-10-31 13:30:00,38.63,38.66,38.63,38.66,17800.0,32.9359,32.9615,32.9359,32.9615,17800.0
2013-10-31 13:40:00,38.66,38.66,38.63,38.66,15800.0,32.9615,32.9615,32.9359,32.9615,15800.0
2013-10-31 13:50:00,38.64,38.65,38.58,38.64,17800.0,32.9444,32.9529,32.8933,32.9444,17800.0
2013-10-31 14:00:00,38.63,38.64,38.58,38.6,28800.0,32.9359,32.9444,32.8933,32.9103,28800.0
2013-10-31 14:10:00,38.6,38.71,38.6,38.7,26400.0,32.9103,33.0041,32.9103,32.9956,26400.0
2013-10-31 14:20:00,38.7,38.7,38.65,38.68,23400.0,32.9956,32.9956,32.9529,32.9785,23400.0
2013-10-31 14:30:00,38.68,38.71,38.6,38.61,83000.0,32.9785,33.0041,32.9103,32.9188,83000.0
2013-10-31 14:40:00,38.61,38.65,38.59,38.6,45400.0,32.9188,32.9529,32.9018,32.9103,45400.0
2013-10-31 14:50:00,38.6,38.6,38.52,38.52,46800.0,32.9103,32.9103,32.8421,32.8421,46800.0
2013-10-31 15:00:00,38.54,38.55,38.51,38.55,62800.0,32.8591,32.8677,32.8336,32.8677,62800.0
2013-10-31 15:10:00,38.54,38.58,38.54,38.58,62000.0,32.8591,32.8933,32.8591,32.8933,62000.0
2013-10-31 15:20:00,38.58,38.61,38.57,38.59,56800.0,32.8933,32.9188,32.8847,32.9018,56800.0
2013-10-31 15:30:00,38.58,38.63,38.57,38.63,59000.0,32.8933,32.9359,32.8847,32.9359,59000.0
2013-10-31 15:40:00,38.63,38.64,38.61,38.64,60000.0,32.9359,32.9444,32.9188,32.9444,60000.0
2013-10-31 15:50:00,38.65,38.72,38.65,38.67,414000.0,32.9529,33.0126,32.9529,32.97,414000.0
2013-11-01 09:30:00,38.88,39.26,38.77,38.88,309800.0,33.149,33.473,33.0552,33.149,309800.0
2013-11-01 09:40:00,38.88,38.88,38.72,38.73,90200.0,33.149,33.149,33.0126,33.0211,90200.0
2013-11-01 09:50:00,38.72,38.78,38.66,38.77,93400.0,33.0126,33.0638,32.9615,33.0552,93400.0
2013-11-01 10:00:00,38.78,38.8,38.6,38.8,63000.0,33.0638,33.0808,32.9103,33.0808,63000.0
2013-11-01 10:10:00,38.79,38.85,38.77,38.83,101000.0,33.0723,33.1235,33.0552,33.1064,101000.0
2013-11-01 10:20:00,38.83,38.84,38.77,38.77,90200.0,33.1064,33.1149,33.0552,33.0552,90200.0
2013-11-01 10:30:00,38.76,38.81,38.72,38.77,87400.0,33.0467,33.0894,33.0126,33.0552,87400.0
2013-11-01 10:40:00,38.79,38.84,38.77,38.81,29000.0,33.0723,33.1149,33.0552,33.0894,29000.0
2013-11-01 10:50:00,38.82,38.82,38.75,38.79,49400.0,33.0979,33.0979,33.0382,33.0723,49400.0
2013-11-01 11:00:00,38.79,38.79,38.72,38.73,63200.0,33.0723,33.0723,33.0126,33.0211,63200.0
2013-11-01 11:10:00,38.73,38.77,38.69,38.76,57200.0,33.0211,33.0552,32.987,33.0467,57200.0
2013-11-01 11:20:00,38.76,38.82,38.76,38.8,31000.0,33.0467,33.0979,33.0467,33.0808,31000.0
2013-11-01 11:30:00,38.81,38.83,38.77,38.77,52200.0,33.0894,33.1064,33.0552,33.0552,52200.0
2013-11-01 11:40:00,38.77,38.83,38.76,38.81,28200.0,33.0552,33.1064,33.0467,33.0894,28200.0
2013-11-01 11:50:00,38.81,38.81,38.73,38.73,45400.0,33.0894,33.0894,33.0211,33.0211,45400.0
2013-11-01 12:00:00,38.73,38.76,38.73,38.74,59400.0,33.0211,33.0467,33.0211,33.0297,59400.0
2013-11-01 12:10:00,38.74,38.76,38.71,38.74,38400.0,33.0297,33.0467,33.0041,33.0297,38400.0
2013-11-01 12:20:00,38.74,38.84,38.74,38.82,38400.0,33.0297,33.1149,33.0297,33.0979,38400.0
2013-11-01 12:30:00,38.82,38.84,38.78,38.81,48200.0,33.0979,33.1149,33.0638,33.0894,48200.0
2013-11-01 12:40:00,38.81,38.83,38.76,38.78,69800.0,33.0894,33.1064,33.0467,33.0638,69800.0
2013-11-01 12:50:00,38.78,38.79,38.75,38.77,16600.0,33.0638,33.0723,33.0382,33.0552,16600.0
2013-11-01 13:00:00,38.77,38.78,38.72,38.77,94200.0,33.0552,33.0638,33.0126,33.0552,94200.0
2013-11-01 13:10:00,38.77,38.77,38.69,38.69,48400.0,33.0552,33.0552,32.987,32.987,48400.0
2013-11-01 13:20:00,38.7,38.73,38.69,38.71,41400.0,32.9956,33.0211,32.987,33.0041,41400.0
2013-11-01 13:30:00,38.72,38.76,38.69,38.76,55600.0,33.0126,33.0467,32.987,33.0467,55600.0
2013-11-01 13:40:00,38.74,38.76,38.7,38.74,36400.0,33.0297,33.0467,32.9956,33.0297,36400.0
2013-11-01 13:50:00,38.74,38.76,38.71,38.73,68400.0,33.0297,33.0467,33.0041,33.0211,68400.0
2013-11-01 14:00:00,38.73,38.74,38.71,38.72,27400.0,33.0211,33.0297,33.0041,33.0126,27400.0
2013-11-01 14:10:00,38.72,38.74,38.68,38.73,63800.0,33.0126,33.0297,32.9785,33.0211,63800.0
2013-11-01 14:20:00,38.75,38.77,38.74,38.75,16600.0,33.0382,33.0552,33.0297,33.0382,16600.0
2013-11-01 14:30:00,38.75,38.75,38.72,38.73,22000.0,33.0382,33.0382,33.0126,33.0211,22000.0
2013-11-01 14:40:00,38.74,38.77,38.71,38.72,46800.0,33.0297,33.0552,33.0041,33.0126,46800.0
2013-11-01 14:50:00,38.72,38.74,38.71,38.72,91400.0,33.0126,33.0297,33.0041,33.0126,91400.0
2013-11-01 15:00:00,38.72,38.74,38.72,38.72,45200.0,33.0126,33.0297,33.0126,33.0126,45200.0
2013-11-01 15:10:00,38.72,38.77,38.71,38.73,70800.0,33.0126,33.0552,33.0041,33.0211,70800.0
2013-11-01 15:20:00,38.73,38.74,38.71,38.73,47000.0,33.0211,33.0297,33.0041,33.0211,47000.0
2013-11-01 15:30:00,38.73,38.74,38.72,38.72,70800.0,33.0211,33.0297,33.0126,33.0126,70800.0
2013-11-01 15:40:00,38.72,38.77,38.72,38.76,107400.0,33.0126,33.0552,33.0126,33.0467,107400.0
2013-11-01 15:50:00,38.76,38.83,38.74,38.82,208800.0,33.0467,33.1064,33.0297,33.0979,208800.0
2013-11-04 09:30:00,38.35,38.74,38.35,38.54,137000.0,32.6972,33.0297,32.6972,32.8591,137000.0
2013-11-04 09:40:00,38.56,38.68,38.53,38.58,162400.0,32.8762,32.9785,32.8506,32.8933,162400.0
2013-11-04 09:50:00,38.58,38.69,38.56,38.58,76800.0,32.8933,32.987,32.8762,32.8933,76800.0
2013-11-04 10:00:00,38.57,38.6,38.52,38.6,86600.0,32.8847,32.9103,32.8421,32.9103,86600.0
2013-11-04 10:10:00,38.6,38.7,38.6,38.67,72000.0,32.9103,32.9956,32.9103,32.97,72000.0
2013-11-04 10:20:00,38.67,38.69,38.63,38.65,146000.0,32.97,32.987,32.9359,32.9529,146000.0
2013-11-04 10:30:00,38.66,38.73,38.63,38.73,50000.0,32.9615,33.0211,32.9359,33.0211,50000.0
2013-11-04 10:40:00,38.74,38.74,38.67,38.69,37600.0,33.0297,33.0297,32.97,32.987,37600.0
2013-11-04 10:50:00,38.69,38.74,38.66,38.73,288600.0,32.987,33.0297,32.9615,33.0211,288600.0
2013-11-04 11:00:00,38.73,38.75,38.63,38.63,70800.0,33.0211,33.0382,32.9359,32.9359,70800.0
2013-11-04 11:10:00,38.63,38.65,38.59,38.59,52400.0,32.9359,32.9529,32.9018,32.9018,52400.0
2013-11-04 11:20:00,38.59,38.61,38.52,38.57,70200.0,32.9018,32.9188,32.8421,32.8847,70200.0
2013-11-04 11:30:00,38.57,38.6,38.55,38.56,46000.0,32.8847,32.9103,32.8677,32.8762,46000.0
2013-11-04 11:40:00,38.57,38.58,38.55,38.58,46400.0,32.8847,32.8933,32.8677,32.8933,46400.0
2013-11-04 11:50:00,38.57,38.58,38.56,38.57,52000.0,32.8847,32.8933,32.8762,32.8847,52000.0
2013-11-04 12:00:00,38.57,38.58,38.55,38.55,35200.0,32.8847,32.8933,32.8677,32.8677,35200.0
2013-11-04 12:10:00,38.55,38.58,38.55,38.57,52800.0,32.8677,32.8933,32.8677,32.8847,52800.0
2013-11-04 12:20:00,38.57,38.58,38.56,38.57,32200.0,32.8847,32.8933,32.8762,32.8847,32200.0
2013-11-04 12:30:00,38.57,38.58,38.55,38.57,41600.0,32.8847,32.8933,32.8677,32.8847,41600.0
2013-11-04 12:40:00,38.57,38.58,38.55,38.56,40400.0,32.8847,32.8933,32.8677,32.8762,40400.0
2013-11-04 12:50:00,38.56,38.57,38.55,38.57,22800.0,32.8762,32.8847,32.8677,32.8847,22800.0
2013-11-04 13:00:00,38.57,38.6,38.56,38.57,53800.0,32.8847,32.9103,32.8762,32.8847,53800.0
2013-11-04 13:10:00,38.58,38.63,38.57,38.63,44800.0,32.8933,32.9359,32.8847,32.9359,44800.0
2013-11-04 13:20:00,38.62,38.63,38.61,38.62,19000.0,32.9274,32.9359,32.9188,32.9274,19000.0
2013-11-04 13:30:00,38.61,38.63,38.6,38.6,28200.0,32.9188,32.9359,32.9103,32.9103,28200.0
2013-11-04 13:40:00,38.6,38.62,38.6,38.61,22600.0,32.9103,32.9274,32.9103,32.9188,22600.0
2013-11-04 13:50:00,38.62,38.62,38.6,38.62,31400.0,32.9274,32.9274,32.9103,32.9274,31400.0
2013-11-04 14:00:00,38.62,38.63,38.59,38.63,46600.0,32.9274,32.9359,32.9018,32.9359,46600.0
2013-11-04 14:10:00,38.62,38.64,38.62,38.62,24600.0,32.9274,32.9444,32.9274,32.9274,24600.0
2013-11-04 14:20:00,38.62,38.63,38.59,38.6,38200.0,32.9274,32.9359,32.9018,32.9103,38200.0
2013-11-04 14:30:00,38.6,38.61,38.59,38.6,29800.0,32.9103,32.9188,32.9018,32.9103,29800.0
2013-11-04 14:40:00,38.6,38.62,38.58,38.59,41600.0,32.9103,32.9274,32.8933,32.9018,41600.0
2013-11-04 14:50:00,38.59,38.62,38.59,38.62,36400.0,32.9018,32.9274,32.9018,32.9274,36400.0
2013-11-04 15:00:00,38.62,38.66,38.62,38.65,71600.0,32.9274,32.9615,32.9274,32.9529,71600.0
2013-11-04 15:10:00,38.66,38.67,38.64,38.66,44200.0,32.9615,32.97,32.9444,32.9615,44200.0
2013-11-04 15:20:00,38.67,38.67,38.62,38.63,57200.0,32.97,32.97,32.9274,32.9359,57200.0
2013-11-04 15:30:00,38.63,38.63,38.6,38.62,62400.0,32.9359,32.9359,32.9103,32.9274,62400.0
2013-11-04 15:40:00,38.62,38.62,38.58,38.6,102600.0,32.9274,32.9274,32.8933,32.9103,102600.0
2013-11-04 15:50:00,38.6,38.7,38.6,38.68,268600.0,32.9103,32.9956,32.9103,32.9785,268600.0
2013-11-05 09:30:00,38.69,40.5,38.52,38.58,122200.0,32.987,34.5302,32.8421,32.8933,122200.0
2013-11-05 09:40:00,38.56,38.62,38.47,38.54,63600.0,32.8762,32.9274,32.7995,32.8591,63600.0
2013-11-05 09:50:00,38.53,38.6,38.49,38.58,83400.0,32.8506,32.9103,32.8165,32.8933,83400.0
2013-11-05 10:00:00,38.58,38.71,38.53,38.62,42200.0,32.8933,33.0041,32.8506,32.9274,42200.0
2013-11-05 10:10:00,38.63,38.64,38.58,38.58,28000.0,32.9359,32.9444,32.8933,32.8933,28000.0
2013-11-05 10:20:00,38.56,38.63,38.52,38.62,47000.0,32.8762,32.9359,32.8421,32.9274,47000.0
2013-11-05 10:30:00,38.62,38.69,38.62,38.69,31000.0,32.9274,32.987,32.9274,32.987,31000.0
2013-11-05 10:40:00,38.7,38.72,38.63,38.65,48000.0,32.9956,33.0126,32.9359,32.9529,48000.0
2013-11-05 10:50:00,38.65,38.66,38.59,38.6,59600.0,32.9529,32.9615,32.9018,32.9103,59600.0
2013-11-05 11:00:00,38.6,38.71,38.6,38.68,35600.0,32.9103,33.0041,32.9103,32.9785,35600.0
2013-11-05 11:10:00,38.68,38.69,38.65,38.65,36000.0,32.9785,32.987,32.9529,32.9529,36000.0
2013-11-05 11:20:00,38.66,38.72,38.62,38.7,43400.0,32.9615,33.0126,32.9274,32.9956,43400.0
2013-11-05 11:30:00,38.71,38.75,38.69,38.74,23000.0,33.0041,33.0382,32.987,33.0297,23000.0
2013-11-05 11:40:00,38.74,38.77,38.74,38.77,25200.0,33.0297,33.0552,33.0297,33.0552,25200.0
2013-11-05 11:50:00,38.77,38.83,38.76,38.82,22600.0,33.0552,33.1064,33.0467,33.0979,22600.0
2013-11-05 12:00:00,38.81,38.86,38.8,38.8,51200.0,33.0894,33.132,33.0808,33.0808,51200.0
2013-11-05 12:10:00,38.8,38.8,38.76,38.79,42200.0,33.0808,33.0808,33.0467,33.0723,42200.0
2013-11-05 12:20:00,38.79,38.85,38.78,38.85,25000.0,33.0723,33.1235,33.0638,33.1235,25000.0
2013-11-05 12:30:00,38.85,38.85,38.77,38.78,22600.0,33.1235,33.1235,33.0552,33.0638,22600.0
2013-11-05 12:40:00,38.79,38.79,38.74,38.76,22600.0,33.0723,33.0723,33.0297,33.0467,22600.0
2013-11-05 12:50:00,38.77,38.77,38.76,38.77,42600.0,33.0552,33.0552,33.0467,33.0552,42600.0
2013-11-05 13:00:00,38.77,38.77,38.75,38.75,41200.0,33.0552,33.0552,33.0382,33.0382,41200.0
2013-11-05 13:10:00,38.76,38.77,38.75,38.77,65600.0,33.0467,33.0552,33.0382,33.0552,65600.0
2013-11-05 13:20:00,38.77,38.78,38.75,38.76,52200.0,33.0552,33.0638,33.0382,33.0467,52200.0
2013-11-05 13:30:00,38.77,38.78,38.74,38.74,33600.0,33.0552,33.0638,33.0297,33.0297,33600.0
2013-11-05 13:40:00,38.74,38.77,38.74,38.74,22600.0,33.0297,33.0552,33.0297,33.0297,22600.0
2013-11-05 13:50:00,38.74,38.75,38.71,38.71,22600.0,33.0297,33.0382,33.0041,33.0041,22600.0
2013-11-05 14:00:00,38.71,38.74,38.69,38.7,42800.0,33.0041,33.0297,32.987,32.9956,42800.0
2013-11-05 14:10:00,38.7,38.72,38.69,38.71,39400.0,32.9956,33.0126,32.987,33.0041,39400.0
2013-11-05 14:20:00,38.71,38.77,38.71,38.75,33600.0,33.0041,33.0552,33.0041,33.0382,33600.0
2013-11-05 14:30:00,38.74,38.78,38.74,38.75,58000.0,33.0297,33.0638,33.0297,33.0382,58000.0
2013-11-05 14:40:00,38.76,38.77,38.74,38.76,19400.0,33.0467,33.0552,33.0297,33.0467,19400.0
2013-11-05 14:50:00,38.76,38.79,38.74,38.78,22400.0,33.0467,33.0723,33.0297,33.0638,22400.0
2013-11-05 15:00:00,38.78,38.81,38.75,38.8,26400.0,33.0638,33.0894,33.0382,33.0808,26400.0
2013-11-05 15:10:00,38.8,38.8,38.74,38.76,35000.0,33.0808,33.0808,33.0297,33.0467,35000.0
2013-11-05 15:20:00,38.76,38.78,38.73,38.74,48800.0,33.0467,33.0638,33.0211,33.0297,48800.0
2013-11-05 15:30:00,38.74,38.76,38.73,38.76,49000.0,33.0297,33.0467,33.0211,33.0467,49000.0
2013-11-05 15:40:00,38.75,38.78,38.74,38.77,108600.0,33.0382,33.0638,33.0297,33.0552,108600.0
2013-11-05 15:50:00,38.77,38.83,38.77,38.79,228800.0,33.0552,33.1064,33.0552,33.0723,228800.0
2013-11-06 09:30:00,38.91,39.02,38.85,38.87,75400.0,33.1746,33.2684,33.1235,33.1405,75400.0
2013-11-06 09:40:00,38.85,38.91,38.74,38.91,58600.0,33.1235,33.1746,33.0297,33.1746,58600.0
2013-11-06 09:50:00,38.94,39.11,38.93,39.04,105800.0,33.2002,33.3451,33.1917,33.2854,105800.0
2013-11-06 10:00:00,39.02,39.1,38.99,39.04,33000.0,33.2684,33.3366,33.2428,33.2854,33000.0
2013-11-06 10:10:00,39.04,39.04,38.94,38.96,43200.0,33.2854,33.2854,33.2002,33.2172,43200.0
2013-11-06 10:20:00,38.96,38.97,38.88,38.88,35200.0,33.2172,33.2258,33.149,33.149,35200.0
2013-11-06 10:30:00,38.89,38.94,38.85,38.9,67000.0,33.1576,33.2002,33.1235,33.1661,67000.0
2013-11-06 10:40:00,38.91,38.91,38.82,38.82,44000.0,33.1746,33.1746,33.0979,33.0979,44000.0
2013-11-06 10:50:00,38.82,38.84,38.74,38.83,55400.0,33.0979,33.1149,33.0297,33.1064,55400.0
2013-11-06 11:00:00,38.83,38.83,38.77,38.83,38600.0,33.1064,33.1064,33.0552,33.1064,38600.0
2013-11-06 11:10:00,38.83,38.84,38.78,38.83,34600.0,33.1064,33.1149,33.0638,33.1064,34600.0
2013-11-06 11:20:00,38.82,38.9,38.82,38.9,42400.0,33.0979,33.1661,33.0979,33.1661,42400.0
2013-11-06 11:30:00,38.91,38.92,38.84,38.85,48600.0,33.1746,33.1831,33.1149,33.1235,48600.0
2013-11-06 11:40:00,38.85,38.9,38.8,38.88,43600.0,33.1235,33.1661,33.0808,33.149,43600.0
2013-11-06 11:50:00,38.9,38.92,38.86,38.89,17800.0,33.1661,33.1831,33.132,33.1576,17800.0
2013-11-06 12:00:00,38.89,38.91,38.88,38.88,14200.0,33.1576,33.1746,33.149,33.149,14200.0
2013-11-06 12:10:00,38.88,38.9,38.85,38.85,21000.0,33.149,33.1661,33.1235,33.1235,21000.0
2013-11-06 12:20:00,38.87,38.9,38.85,38.87,18200.0,33.1405,33.1661,33.1235,33.1405,18200.0
2013-11-06 12:30:00,38.85,38.91,38.84,38.88,30000.0,33.1235,33.1746,33.1149,33.149,30000.0
2013-11-06 12:40:00,38.88,38.9,38.87,38.88,27000.0,33.149,33.1661,33.1405,33.149,27000.0
2013-11-06 12:50:00,38.88,38.93,38.86,38.89,76800.0,33.149,33.1917,33.132,33.1576,76800.0
2013-11-06 13:00:00,38.88,38.91,38.87,38.87,23400.0,33.149,33.1746,33.1405,33.1405,23400.0
2013-11-06 13:10:00,38.87,38.88,38.85,38.85,21400.0,33.1405,33.149,33.1235,33.1235,21400.0
2013-11-06 13:20:00,38.86,38.9,38.83,38.88,28200.0,33.132,33.1661,33.1064,33.149,28200.0
2013-11-06 13:30:00,38.9,38.9,38.85,38.87,39400.0,33.1661,33.1661,33.1235,33.1405,39400.0
2013-11-06 13:40:00,38.87,38.9,38.85,38.9,22000.0,33.1405,33.1661,33.1235,33.1661,22000.0
2013-11-06 13:50:00,38.9,38.91,38.88,38.88,17200.0,33.1661,33.1746,33.149,33.149,17200.0
2013-11-06 14:00:00,38.88,38.93,38.88,38.91,60600.0,33.149,33.1917,33.149,33.1746,60600.0
2013-11-06 14:10:00,38.9,38.92,38.85,38.87,25600.0,33.1661,33.1831,33.1235,33.1405,25600.0
2013-11-06 14:20:00,38.87,38.89,38.84,38.85,31000.0,33.1405,33.1576,33.1149,33.1235,31000.0
2013-11-06 14:30:00,38.85,38.88,38.84,38.88,28400.0,33.1235,33.149,33.1149,33.149,28400.0
2013-11-06 14:40:00,38.88,38.89,38.84,38.85,74400.0,33.149,33.1576,33.1149,33.1235,74400.0
2013-11-06 14:50:00,38.85,38.85,38.82,38.83,31600.0,33.1235,33.1235,33.0979,33.1064,31600.0
2013-11-06 15:00:00,38.83,38.85,38.83,38.84,28600.0,33.1064,33.1235,33.1064,33.1149,28600.0
2013-11-06 15:10:00,38.84,38.85,38.81,38.85,33800.0,33.1149,33.1235,33.0894,33.1235,33800.0
2013-11-06 15:20:00,38.85,38.88,38.84,38.84,35400.0,33.1235,33.149,33.1149,33.1149,35400.0
2013-11-06 15:30:00,38.84,38.85,38.81,38.82,40800.0,33.1149,33.1235,33.0894,33.0979,40800.0
2013-11-06 15:40:00,38.82,38.84,38.8,38.8,49600.0,33.0979,33.1149,33.0808,33.0808,49600.0
2013-11-06 15:50:00,38.8,38.89,38.8,38.87,295200.0,33.0808,33.1576,33.0808,33.1405,295200.0
2013-11-07 09:30:00,38.94,39.26,38.83,39.08,92400.0,33.2002,33.473,33.1064,33.3196,92400.0
2013-11-07 09:40:00,39.08,39.27,39.08,39.23,46200.0,33.3196,33.4815,33.3196,33.4474,46200.0
2013-11-07 09:50:00,39.24,39.24,39.01,39.05,101800.0,33.456,33.456,33.2599,33.294,101800.0
2013-11-07 10:00:00,39.05,39.13,38.99,39.07,349800.0,33.294,33.3622,33.2428,33.311,349800.0
2013-11-07 10:10:00,39.05,39.05,38.93,38.95,79200.0,33.294,33.294,33.1917,33.2087,79200.0
2013-11-07 10:20:00,38.93,39.0,38.92,38.96,43400.0,33.1917,33.2513,33.1831,33.2172,43400.0
2013-11-07 10:30:00,38.96,38.96,38.79,38.82,92800.0,33.2172,33.2172,33.0723,33.0979,92800.0
2013-11-07 10:40:00,38.81,38.89,38.8,38.86,42800.0,33.0894,33.1576,33.0808,33.132,42800.0
2013-11-07 10:50:00,38.85,38.9,38.84,38.84,35000.0,33.1235,33.1661,33.1149,33.1149,35000.0
2013-11-07 11:00:00,38.84,38.89,38.78,38.78,48000.0,33.1149,33.1576,33.0638,33.0638,48000.0
2013-11-07 11:10:00,38.79,38.81,38.7,38.72,44800.0,33.0723,33.0894,32.9956,33.0126,44800.0
2013-11-07 11:20:00,38.71,38.81,38.7,38.78,40800.0,33.0041,33.0894,32.9956,33.0638,40800.0
2013-11-07 11:30:00,38.8,38.88,38.76,38.84,36400.0,33.0808,33.149,33.0467,33.1149,36400.0
2013-11-07 11:40:00,38.85,38.87,38.83,38.84,27800.0,33.1235,33.1405,33.1064,33.1149,27800.0
2013-11-07 11:50:00,38.83,38.85,38.79,38.79,21400.0,33.1064,33.1235,33.0723,33.0723,21400.0
2013-11-07 12:00:00,38.79,38.81,38.77,38.77,28200.0,33.0723,33.0894,33.0552,33.0552,28200.0
2013-11-07 12:10:00,38.77,38.8,38.75,38.79,19400.0,33.0552,33.0808,33.0382,33.0723,19400.0
2013-11-07 12:20:00,38.79,38.8,38.77,38.77,13600.0,33.0723,33.0808,33.0552,33.0552,13600.0
2013-11-07 12:30:00,38.77,38.77,38.7,38.7,24000.0,33.0552,33.0552,32.9956,32.9956,24000.0
2013-11-07 12:40:00,38.72,38.74,38.7,38.72,17400.0,33.0126,33.0297,32.9956,33.0126,17400.0
2013-11-07 12:50:00,38.72,38.72,38.62,38.62,22200.0,33.0126,33.0126,32.9274,32.9274,22200.0
2013-11-07 13:00:00,38.6,38.6,38.58,38.6,23400.0,32.9103,32.9103,32.8933,32.9103,23400.0
2013-11-07 13:10:00,38.59,38.63,38.58,38.58,17200.0,32.9018,32.9359,32.8933,32.8933,17200.0
2013-11-07 13:20:00,38.59,38.6,38.51,38.52,33600.0,32.9018,32.9103,32.8336,32.8421,33600.0
2013-11-07 13:30:00,38.52,38.56,38.51,38.55,26800.0,32.8421,32.8762,32.8336,32.8677,26800.0
2013-11-07 13:40:00,38.55,38.57,38.51,38.52,42200.0,32.8677,32.8847,32.8336,32.8421,42200.0
2013-11-07 13:50:00,38.52,38.57,38.52,38.54,34800.0,32.8421,32.8847,32.8421,32.8591,34800.0
2013-11-07 14:00:00,38.54,38.54,38.48,38.51,103200.0,32.8591,32.8591,32.808,32.8336,103200.0
2013-11-07 14:10:00,38.52,38.57,38.52,38.55,28600.0,32.8421,32.8847,32.8421,32.8677,28600.0
2013-11-07 14:20:00,38.55,38.56,38.52,38.52,29000.0,32.8677,32.8762,32.8421,32.8421,29000.0
2013-11-07 14:30:00,38.52,38.56,38.46,38.56,40600.0,32.8421,32.8762,32.7909,32.8762,40600.0
2013-11-07 14:40:00,38.56,38.58,38.52,38.56,45400.0,32.8762,32.8933,32.8421,32.8762,45400.0
2013-11-07 14:50:00,38.56,38.56,38.52,38.54,48000.0,32.8762,32.8762,32.8421,32.8591,48000.0
2013-11-07 15:00:00,38.54,38.56,38.49,38.51,50600.0,32.8591,32.8762,32.8165,32.8336,50600.0
2013-11-07 15:10:00,38.51,38.54,38.49,38.52,76600.0,32.8336,32.8591,32.8165,32.8421,76600.0
2013-11-07 15:20:00,38.52,38.54,38.43,38.44,72000.0,32.8421,32.8591,32.7654,32.7739,72000.0
2013-11-07 15:30:00,38.45,38.48,38.4,38.48,91000.0,32.7824,32.808,32.7398,32.808,91000.0
2013-11-07 15:40:00,38.48,38.49,38.42,38.43,82800.0,32.808,32.8165,32.7568,32.7654,82800.0
2013-11-07 15:50:00,38.43,38.49,38.41,38.46,155000.0,32.7654,32.8165,32.7483,32.7909,155000.0
2013-11-08 09:30:00,38.5,38.75,38.36,38.57,87200.0,32.825,33.0382,32.7057,32.8847,87200.0
2013-11-08 09:40:00,38.68,38.79,38.63,38.77,23800.0,32.9785,33.0723,32.9359,33.0552,23800.0
2013-11-08 09:50:00,38.77,38.77,38.6,38.65,28800.0,33.0552,33.0552,32.9103,32.9529,28800.0
2013-11-08 10:00:00,38.68,38.7,38.62,38.67,45600.0,32.9785,32.9956,32.9274,32.97,45600.0
2013-11-08 10:10:00,38.67,38.74,38.63,38.72,132200.0,32.97,33.0297,32.9359,33.0126,132200.0
2013-11-08 10:20:00,38.72,38.77,38.7,38.77,93000.0,33.0126,33.0552,32.9956,33.0552,93000.0
2013-11-08 10:30:00,38.79,38.85,38.79,38.84,74600.0,33.0723,33.1235,33.0723,33.1149,74600.0
2013-11-08 10:40:00,38.84,38.9,38.82,38.88,27600.0,33.1149,33.1661,33.0979,33.149,27600.0
2013-11-08 10:50:00,38.87,38.9,38.82,38.87,20000.0,33.1405,33.1661,33.0979,33.1405,20000.0
2013-11-08 11:00:00,38.88,38.91,38.85,38.9,25600.0,33.149,33.1746,33.1235,33.1661,25600.0
2013-11-08 11:10:00,38.91,38.95,38.9,38.95,21600.0,33.1746,33.2087,33.1661,33.2087,21600.0
2013-11-08 11:20:00,38.96,38.96,38.91,38.91,58200.0,33.2172,33.2172,33.1746,33.1746,58200.0
2013-11-08 11:30:00,38.91,39.02,38.9,38.99,17000.0,33.1746,33.2684,33.1661,33.2428,17000.0
2013-11-08 11:40:00,38.98,38.98,38.93,38.93,11600.0,33.2343,33.2343,33.1917,33.1917,11600.0
2013-11-08 11:50:00,38.94,38.97,38.92,38.92,31800.0,33.2002,33.2258,33.1831,33.1831,31800.0
2013-11-08 12:00:00,38.92,39.01,38.92,39.0,58000.0,33.1831,33.2599,33.1831,33.2513,58000.0
2013-11-08 12:10:00,39.01,39.08,38.97,39.06,64600.0,33.2599,33.3196,33.2258,33.3025,64600.0
2013-11-08 12:20:00,39.06,39.06,39.01,39.02,16000.0,33.3025,33.3025,33.2599,33.2684,16000.0
2013-11-08 12:30:00,39.02,39.02,38.99,39.02,14600.0,33.2684,33.2684,33.2428,33.2684,14600.0
2013-11-08 12:40:00,39.02,39.02,38.98,38.99,19000.0,33.2684,33.2684,33.2343,33.2428,19000.0
2013-11-08 12:50:00,39.0,39.0,38.95,38.96,12800.0,33.2513,33.2513,33.2087,33.2172,12800.0
2013-11-08 13:00:00,38.96,38.97,38.94,38.95,27600.0,33.2172,33.2258,33.2002,33.2087,27600.0
2013-11-08 13:10:00,38.95,38.96,38.94,38.96,15000.0,33.2087,33.2172,33.2002,33.2172,15000.0
2013-11-08 13:20:00,38.96,39.02,38.94,39.02,52400.0,33.2172,33.2684,33.2002,33.2684,52400.0
2013-11-08 13:30:00,39.02,39.02,38.97,38.98,19200.0,33.2684,33.2684,33.2258,33.2343,19200.0
2013-11-08 13:40:00,38.99,39.05,38.98,39.02,37600.0,33.2428,33.294,33.2343,33.2684,37600.0
2013-11-08 13:50:00,39.02,39.02,38.98,39.0,18000.0,33.2684,33.2684,33.2343,33.2513,18000.0
2013-11-08 14:00:00,38.99,39.01,38.98,38.98,28800.0,33.2428,33.2599,33.2343,33.2343,28800.0
2013-11-08 14:10:00,38.99,38.99,38.95,38.97,23800.0,33.2428,33.2428,33.2087,33.2258,23800.0
2013-11-08 14:20:00,38.97,39.0,38.97,38.99,24400.0,33.2258,33.2513,33.2258,33.2428,24400.0
2013-11-08 14:30:00,38.99,39.02,38.99,38.99,36800.0,33.2428,33.2684,33.2428,33.2428,36800.0
2013-11-08 14:40:00,38.99,39.02,38.99,39.01,17200.0,33.2428,33.2684,33.2428,33.2599,17200.0
2013-11-08 14:50:00,39.01,39.02,39.0,39.0,20200.0,33.2599,33.2684,33.2513,33.2513,20200.0
2013-11-08 15:00:00,39.0,39.0,38.94,38.94,35600.0,33.2513,33.2513,33.2002,33.2002,35600.0
2013-11-08 15:10:00,38.93,38.93,38.91,38.91,40800.0,33.1917,33.1917,33.1746,33.1746,40800.0
2013-11-08 15:20:00,38.91,38.97,38.91,38.95,39000.0,33.1746,33.2258,33.1746,33.2087,39000.0
2013-11-08 15:30:00,38.96,38.99,38.95,38.99,43600.0,33.2172,33.2428,33.2087,33.2428,43600.0
2013-11-08 15:40:00,38.99,39.02,38.98,39.01,57200.0,33.2428,33.2684,33.2343,33.2599,57200.0
2013-11-08 15:50:00,39.0,39.06,38.99,39.04,204600.0,33.2513,33.3025,33.2428,33.2854,204600.0
2013-11-11 09:30:00,39.01,39.13,38.85,39.12,56000.0,33.2599,33.3622,33.1235,33.3537,56000.0
2013-11-11 09:40:00,39.12,39.15,39.07,39.12,31000.0,33.3537,33.3792,33.311,33.3537,31000.0
2013-11-11 09:50:00,39.13,39.16,39.09,39.12,78000.0,33.3622,33.3878,33.3281,33.3537,78000.0
2013-11-11 10:00:00,39.13,39.19,39.12,39.18,139200.0,33.3622,33.4133,33.3537,33.4048,139200.0
2013-11-11 10:10:00,39.18,39.22,39.15,39.15,41400.0,33.4048,33.4389,33.3792,33.3792,41400.0
2013-11-11 10:20:00,39.15,39.15,39.1,39.13,32200.0,33.3792,33.3792,33.3366,33.3622,32200.0
2013-11-11 10:30:00,39.13,39.16,39.11,39.13,35800.0,33.3622,33.3878,33.3451,33.3622,35800.0
2013-11-11 10:40:00,39.14,39.15,39.11,39.14,57000.0,33.3707,33.3792,33.3451,33.3707,57000.0
2013-11-11 10:50:00,39.15,39.15,39.1,39.12,13600.0,33.3792,33.3792,33.3366,33.3537,13600.0
2013-11-11 11:00:00,39.13,39.13,39.07,39.1,39400.0,33.3622,33.3622,33.311,33.3366,39400.0
2013-11-11 11:10:00,39.1,39.12,39.08,39.1,20800.0,33.3366,33.3537,33.3196,33.3366,20800.0
2013-11-11 11:20:00,39.1,39.14,39.07,39.12,95000.0,33.3366,33.3707,33.311,33.3537,95000.0
2013-11-11 11:30:00,39.13,39.15,39.12,39.13,28600.0,33.3622,33.3792,33.3537,33.3622,28600.0
2013-11-11 11:40:00,39.13,39.19,39.13,39.15,33000.0,33.3622,33.4133,33.3622,33.3792,33000.0
2013-11-11 11:50:00,39.15,39.16,39.13,39.14,21600.0,33.3792,33.3878,33.3622,33.3707,21600.0
2013-11-11 12:00:00,39.14,39.18,39.13,39.17,20800.0,33.3707,33.4048,33.3622,33.3963,20800.0
2013-11-11 12:10:00,39.17,39.21,39.15,39.2,24000.0,33.3963,33.4304,33.3792,33.4219,24000.0
2013-11-11 12:20:00,39.2,39.22,39.2,39.22,13800.0,33.4219,33.4389,33.4219,33.4389,13800.0
2013-11-11 12:30:00,39.22,39.23,39.2,39.21,19800.0,33.4389,33.4474,33.4219,33.4304,19800.0
2013-11-11 12:40:00,39.21,39.22,39.19,39.19,21400.0,33.4304,33.4389,33.4133,33.4133,21400.0
2013-11-11 12:50:00,39.18,39.18,39.17,39.18,15600.0,33.4048,33.4048,33.3963,33.4048,15600.0
2013-11-11 13:00:00,39.18,39.23,39.18,39.23,24000.0,33.4048,33.4474,33.4048,33.4474,24000.0
2013-11-11 13:10:00,39.23,39.23,39.19,39.21,25200.0,33.4474,33.4474,33.4133,33.4304,25200.0
2013-11-11 13:20:00,39.22,39.23,39.2,39.22,17400.0,33.4389,33.4474,33.4219,33.4389,17400.0
2013-11-11 13:30:00,39.22,39.23,39.21,39.21,16000.0,33.4389,33.4474,33.4304,33.4304,16000.0
2013-11-11 13:40:00,39.21,39.22,39.2,39.2,26000.0,33.4304,33.4389,33.4219,33.4219,26000.0
2013-11-11 13:50:00,39.2,39.22,39.19,39.21,25400.0,33.4219,33.4389,33.4133,33.4304,25400.0
2013-11-11 14:00:00,39.2,39.21,39.19,39.2,39200.0,33.4219,33.4304,33.4133,33.4219,39200.0
2013-11-11 14:10:00,39.2,39.24,39.2,39.22,23000.0,33.4219,33.456,33.4219,33.4389,23000.0
2013-11-11 14:20:00,39.22,39.23,39.2,39.22,19800.0,33.4389,33.4474,33.4219,33.4389,19800.0
2013-11-11 14:30:00,39.22,39.22,39.2,39.21,21800.0,33.4389,33.4389,33.4219,33.4304,21800.0
2013-11-11 14:40:00,39.2,39.21,39.18,39.2,39400.0,33.4219,33.4304,33.4048,33.4219,39400.0
2013-11-11 14:50:00,39.2,39.21,39.19,39.2,32600.0,33.4219,33.4304,33.4133,33.4219,32600.0
2013-11-11 15:00:00,39.2,39.24,39.2,39.23,20800.0,33.4219,33.456,33.4219,33.4474,20800.0
2013-11-11 15:10:00,39.23,39.25,39.23,39.25,32200.0,33.4474,33.4645,33.4474,33.4645,32200.0
2013-11-11 15:20:00,39.25,39.3,39.25,39.3,37200.0,33.4645,33.5071,33.4645,33.5071,37200.0
2013-11-11 15:30:00,39.3,39.31,39.27,39.31,60800.0,33.5071,33.5157,33.4815,33.5157,60800.0
2013-11-11 15:40:00,39.31,39.32,39.25,39.25,76400.0,33.5157,33.5242,33.4645,33.4645,76400.0
2013-11-11 15:50:00,39.25,39.26,39.23,39.26,201800.0,33.4645,33.473,33.4474,33.473,201800.0
2013-11-12 09:30:00,39.04,39.2,39.02,39.13,68600.0,33.2854,33.4219,33.2684,33.3622,68600.0
2013-11-12 09:40:00,39.15,39.23,39.09,39.2,113200.0,33.3792,33.4474,33.3281,33.4219,113200.0
2013-11-12 09:50:00,39.19,39.28,39.19,39.21,64400.0,33.4133,33.4901,33.4133,33.4304,64400.0
2013-11-12 10:00:00,39.21,39.24,39.13,39.22,34800.0,33.4304,33.456,33.3622,33.4389,34800.0
2013-11-12 10:10:00,39.22,39.29,39.2,39.27,53200.0,33.4389,33.4986,33.4219,33.4815,53200.0
2013-11-12 10:20:00,39.27,39.28,39.21,39.27,79200.0,33.4815,33.4901,33.4304,33.4815,79200.0
2013-11-12 10:30:00,39.28,39.31,39.26,39.27,28000.0,33.4901,33.5157,33.473,33.4815,28000.0
2013-11-12 10:40:00,39.27,39.35,39.27,39.33,39400.0,33.4815,33.5498,33.4815,33.5327,39400.0
2013-11-12 10:50:00,39.33,39.34,39.31,39.33,29800.0,33.5327,33.5412,33.5157,33.5327,29800.0
2013-11-12 11:00:00,39.33,39.33,39.29,39.31,20800.0,33.5327,33.5327,33.4986,33.5157,20800.0
2013-11-12 11:10:00,39.3,39.34,39.29,39.3,20600.0,33.5071,33.5412,33.4986,33.5071,20600.0
2013-11-12 11:20:00,39.3,39.42,39.3,39.41,41000.0,33.5071,33.6094,33.5071,33.6009,41000.0
2013-11-12 11:30:00,39.42,39.44,39.35,39.35,56600.0,33.6094,33.6265,33.5498,33.5498,56600.0
2013-11-12 11:40:00,39.36,39.36,39.3,39.33,20800.0,33.5583,33.5583,33.5071,33.5327,20800.0
2013-11-12 11:50:00,39.34,39.37,39.33,39.36,14200.0,33.5412,33.5668,33.5327,33.5583,14200.0
2013-11-12 12:00:00,39.36,39.37,39.25,39.27,52000.0,33.5583,33.5668,33.4645,33.4815,52000.0
2013-11-12 12:10:00,39.27,39.36,39.26,39.35,20400.0,33.4815,33.5583,33.473,33.5498,20400.0
2013-11-12 12:20:00,39.35,39.37,39.28,39.3,39800.0,33.5498,33.5668,33.4901,33.5071,39800.0
2013-11-12 12:30:00,39.3,39.31,39.27,39.31,24000.0,33.5071,33.5157,33.4815,33.5157,24000.0
2013-11-12 12:40:00,39.3,39.34,39.29,39.33,29000.0,33.5071,33.5412,33.4986,33.5327,29000.0
2013-11-12 12:50:00,39.34,39.35,39.29,39.29,24400.0,33.5412,33.5498,33.4986,33.4986,24400.0
2013-11-12 13:00:00,39.28,39.32,39.28,39.31,26600.0,33.4901,33.5242,33.4901,33.5157,26600.0
2013-11-12 13:10:00,39.32,39.36,39.32,39.35,19600.0,33.5242,33.5583,33.5242,33.5498,19600.0
2013-11-12 13:20:00,39.35,39.38,39.33,39.33,15800.0,33.5498,33.5753,33.5327,33.5327,15800.0
2013-11-12 13:30:00,39.32,39.33,39.28,39.31,44400.0,33.5242,33.5327,33.4901,33.5157,44400.0
2013-11-12 13:40:00,39.31,39.32,39.28,39.32,26400.0,33.5157,33.5242,33.4901,33.5242,26400.0
2013-11-12 13:50:00,39.3,39.32,39.3,39.32,15200.0,33.5071,33.5242,33.5071,33.5242,15200.0
2013-11-12 14:00:00,39.32,39.34,39.32,39.34,17400.0,33.5242,33.5412,33.5242,33.5412,17400.0
2013-11-12 14:10:00,39.33,39.35,39.32,39.35,25800.0,33.5327,33.5498,33.5242,33.5498,25800.0
2013-11-12 14:20:00,39.35,39.38,39.33,39.33,64200.0,33.5498,33.5753,33.5327,33.5327,64200.0
2013-11-12 14:30:00,39.33,39.36,39.33,39.33,89400.0,33.5327,33.5583,33.5327,33.5327,89400.0
2013-11-12 14:40:00,39.33,39.35,39.33,39.35,106600.0,33.5327,33.5498,33.5327,33.5498,106600.0
2013-11-12 14:50:00,39.35,39.39,39.33,39.36,70800.0,33.5498,33.5839,33.5327,33.5583,70800.0
2013-11-12 15:00:00,39.37,39.4,39.37,39.38,41400.0,33.5668,33.5924,33.5668,33.5753,41400.0
2013-11-12 15:10:00,39.38,39.41,39.38,39.38,61600.0,33.5753,33.6009,33.5753,33.5753,61600.0
2013-11-12 15:20:00,39.38,39.41,39.33,39.34,84800.0,33.5753,33.6009,33.5327,33.5412,84800.0
2013-11-12 15:30:00,39.34,39.37,39.34,39.35,66200.0,33.5412,33.5668,33.5412,33.5498,66200.0
2013-11-12 15:40:00,39.36,39.38,39.35,39.36,78800.0,33.5583,33.5753,33.5498,33.5583,78800.0
2013-11-12 15:50:00,39.36,39.42,39.35,39.38,163200.0,33.5583,33.6094,33.5498,33.5753,163200.0
2013-11-13 09:30:00,39.15,39.46,39.08,39.41,129600.0,33.3792,33.6435,33.3196,33.6009,129600.0
2013-11-13 09:40:00,39.41,39.51,39.37,39.41,108200.0,33.6009,33.6862,33.5668,33.6009,108200.0
2013-11-13 09:50:00,39.45,39.45,39.24,39.33,80200.0,33.635,33.635,33.456,33.5327,80200.0
2013-11-13 10:00:00,39.35,39.43,39.27,39.29,60800.0,33.5498,33.618,33.4815,33.4986,60800.0
2013-11-13 10:10:00,39.29,39.44,39.27,39.44,42200.0,33.4986,33.6265,33.4815,33.6265,42200.0
2013-11-13 10:20:00,39.42,39.46,39.37,39.44,34400.0,33.6094,33.6435,33.5668,33.6265,34400.0
2013-11-13 10:30:00,39.43,39.48,39.43,39.46,132600.0,33.618,33.6606,33.618,33.6435,132600.0
2013-11-13 10:40:00,39.45,39.54,39.44,39.49,23600.0,33.635,33.7117,33.6265,33.6691,23600.0
2013-11-13 10:50:00,39.5,39.52,39.49,39.49,26000.0,33.6776,33.6947,33.6691,33.6691,26000.0
2013-11-13 11:00:00,39.5,39.53,39.49,39.52,17600.0,33.6776,33.7032,33.6691,33.6947,17600.0
2013-11-13 11:10:00,39.53,39.54,39.42,39.46,44400.0,33.7032,33.7117,33.6094,33.6435,44400.0
2013-11-13 11:20:00,39.45,39.49,39.45,39.48,55400.0,33.635,33.6691,33.635,33.6606,55400.0
2013-11-13 11:30:00,39.48,39.49,39.45,39.46,50600.0,33.6606,33.6691,33.635,33.6435,50600.0
2013-11-13 11:40:00,39.46,39.47,39.44,39.44,44000.0,33.6435,33.6521,33.6265,33.6265,44000.0
2013-11-13 11:50:00,39.44,39.45,39.43,39.43,18400.0,33.6265,33.635,33.618,33.618,18400.0
2013-11-13 12:00:00,39.44,39.47,39.43,39.46,47800.0,33.6265,33.6521,33.618,33.6435,47800.0
2013-11-13 12:10:00,39.45,39.51,39.45,39.48,24400.0,33.635,33.6862,33.635,33.6606,24400.0
2013-11-13 12:20:00,39.49,39.6,39.49,39.6,32400.0,33.6691,33.7629,33.6691,33.7629,32400.0
2013-11-13 12:30:00,39.59,39.6,39.57,39.6,46600.0,33.7544,33.7629,33.7373,33.7629,46600.0
2013-11-13 12:40:00,39.59,39.7,39.59,39.67,45800.0,33.7544,33.8482,33.7544,33.8226,45800.0
2013-11-13 12:50:00,39.67,39.72,39.67,39.69,22600.0,33.8226,33.8652,33.8226,33.8396,22600.0
2013-11-13 13:00:00,39.69,39.71,39.65,39.68,24000.0,33.8396,33.8567,33.8055,33.8311,24000.0
2013-11-13 13:10:00,39.68,39.7,39.68,39.7,9400.0,33.8311,33.8482,33.8311,33.8482,9400.0
2013-11-13 13:20:00,39.71,39.75,39.7,39.75,54200.0,33.8567,33.8908,33.8482,33.8908,54200.0
2013-11-13 13:30:00,39.75,39.77,39.69,39.69,53600.0,33.8908,33.9078,33.8396,33.8396,53600.0
2013-11-13 13:40:00,39.69,39.76,39.69,39.76,33000.0,33.8396,33.8993,33.8396,33.8993,33000.0
2013-11-13 13:50:00,39.75,39.75,39.71,39.73,9400.0,33.8908,33.8908,33.8567,33.8737,9400.0
2013-11-13 14:00:00,39.73,39.83,39.73,39.81,171400.0,33.8737,33.959,33.8737,33.942,171400.0
2013-11-13 14:10:00,39.81,39.85,39.8,39.85,40200.0,33.942,33.9761,33.9334,33.9761,40200.0
2013-11-13 14:20:00,39.85,39.86,39.83,39.84,30800.0,33.9761,33.9846,33.959,33.9675,30800.0
2013-11-13 14:30:00,39.84,39.92,39.82,39.9,112000.0,33.9675,34.0357,33.9505,34.0187,112000.0
2013-11-13 14:40:00,39.91,39.91,39.85,39.87,47400.0,34.0272,34.0272,33.9761,33.9931,47400.0
2013-11-13 14:50:00,39.87,39.88,39.82,39.88,76800.0,33.9931,34.0016,33.9505,34.0016,76800.0
2013-11-13 15:00:00,39.88,39.88,39.82,39.83,82600.0,34.0016,34.0016,33.9505,33.959,82600.0
2013-11-13 15:10:00,39.83,39.88,39.82,39.87,99200.0,33.959,34.0016,33.9505,33.9931,99200.0
2013-11-13 15:20:00,39.87,39.92,39.85,39.91,70200.0,33.9931,34.0357,33.9761,34.0272,70200.0
2013-11-13 15:30:00,39.91,39.95,39.89,39.94,128600.0,34.0272,34.0613,34.0102,34.0528,128600.0
2013-11-13 15:40:00,39.94,39.99,39.92,39.99,133600.0,34.0528,34.0954,34.0357,34.0954,133600.0
2013-11-13 15:50:00,39.99,40.05,39.97,40.04,286200.0,34.0954,34.1466,34.0784,34.138,286200.0
2013-11-14 09:30:00,39.98,40.08,39.79,40.05,278000.0,34.0869,34.1722,33.9249,34.1466,278000.0
2013-11-14 09:40:00,40.05,40.08,39.95,39.97,165200.0,34.1466,34.1722,34.0613,34.0784,165200.0
2013-11-14 09:50:00,39.97,40.03,39.93,40.0,91800.0,34.0784,34.1295,34.0443,34.1039,91800.0
2013-11-14 10:00:00,40.0,40.04,39.98,40.02,40000.0,34.1039,34.138,34.0869,34.121,40000.0
2013-11-14 10:10:00,40.03,40.15,40.02,40.13,41000.0,34.1295,34.2318,34.121,34.2148,41000.0
2013-11-14 10:20:00,40.13,40.19,40.09,40.13,50000.0,34.2148,34.2659,34.1807,34.2148,50000.0
2013-11-14 10:30:00,40.13,40.27,40.12,40.27,40000.0,34.2148,34.3341,34.2063,34.3341,40000.0
2013-11-14 10:40:00,40.27,40.27,40.19,40.2,36600.0,34.3341,34.3341,34.2659,34.2745,36600.0
2013-11-14 10:50:00,40.19,40.21,40.16,40.21,25000.0,34.2659,34.283,34.2404,34.283,25000.0
2013-11-14 11:00:00,40.21,40.29,40.2,40.29,62000.0,34.283,34.3512,34.2745,34.3512,62000.0
2013-11-14 11:10:00,40.29,40.34,40.24,40.34,69000.0,34.3512,34.3938,34.3086,34.3938,69000.0
2013-11-14 11:20:00,40.35,40.35,40.24,40.27,74400.0,34.4024,34.4024,34.3086,34.3341,74400.0
2013-11-14 11:30:00,40.27,40.3,40.2,40.22,54600.0,34.3341,34.3597,34.2745,34.2915,54600.0
2013-11-14 11:40:00,40.2,40.25,40.19,40.21,34000.0,34.2745,34.3171,34.2659,34.283,34000.0
2013-11-14 11:50:00,40.2,40.25,40.19,40.21,21000.0,34.2745,34.3171,34.2659,34.283,21000.0
2013-11-14 12:00:00,40.21,40.26,40.21,40.24,75400.0,34.283,34.3256,34.283,34.3086,75400.0
2013-11-14 12:10:00,40.23,40.28,40.22,40.27,60600.0,34.3,34.3427,34.2915,34.3341,60600.0
2013-11-14 12:20:00,40.27,40.28,40.24,40.24,68400.0,34.3341,34.3427,34.3086,34.3086,68400.0
2013-11-14 12:30:00,40.24,40.3,40.24,40.3,232800.0,34.3086,34.3597,34.3086,34.3597,232800.0
2013-11-14 12:40:00,40.3,40.3,40.25,40.28,12200.0,34.3597,34.3597,34.3171,34.3427,12200.0
2013-11-14 12:50:00,40.28,40.29,40.26,40.27,23400.0,34.3427,34.3512,34.3256,34.3341,23400.0
2013-11-14 13:00:00,40.27,40.31,40.25,40.27,36200.0,34.3341,34.3682,34.3171,34.3341,36200.0
2013-11-14 13:10:00,40.27,40.32,40.25,40.31,34000.0,34.3341,34.3768,34.3171,34.3682,34000.0
2013-11-14 13:20:00,40.31,40.31,40.28,40.28,19800.0,34.3682,34.3682,34.3427,34.3427,19800.0
2013-11-14 13:30:00,40.29,40.31,40.27,40.3,28000.0,34.3512,34.3682,34.3341,34.3597,28000.0
2013-11-14 13:40:00,40.3,40.32,40.27,40.32,15200.0,34.3597,34.3768,34.3341,34.3768,15200.0
2013-11-14 13:50:00,40.32,40.37,40.3,40.37,29600.0,34.3768,34.4194,34.3597,34.4194,29600.0
2013-11-14 14:00:00,40.37,40.4,40.35,40.4,41000.0,34.4194,34.445,34.4024,34.445,41000.0
2013-11-14 14:10:00,40.4,40.44,40.4,40.43,30000.0,34.445,34.4791,34.445,34.4706,30000.0
2013-11-14 14:20:00,40.43,40.52,40.43,40.52,82400.0,34.4706,34.5473,34.4706,34.5473,82400.0
2013-11-14 14:30:00,40.52,40.53,40.49,40.53,64600.0,34.5473,34.5558,34.5217,34.5558,64600.0
2013-11-14 14:40:00,40.53,40.55,40.5,40.55,42000.0,34.5558,34.5729,34.5302,34.5729,42000.0
2013-11-14 14:50:00,40.55,40.58,40.52,40.58,48400.0,34.5729,34.5985,34.5473,34.5985,48400.0
2013-11-14 15:00:00,40.58,40.59,40.55,40.58,59400.0,34.5985,34.607,34.5729,34.5985,59400.0
2013-11-14 15:10:00,40.58,40.63,40.57,40.6,117600.0,34.5985,34.6411,34.5899,34.6155,117600.0
2013-11-14 15:20:00,40.6,40.62,40.57,40.59,56200.0,34.6155,34.6326,34.5899,34.607,56200.0
2013-11-14 15:30:00,40.59,40.62,40.58,40.59,67800.0,34.607,34.6326,34.5985,34.607,67800.0
2013-11-14 15:40:00,40.59,40.63,40.59,40.59,78000.0,34.607,34.6411,34.607,34.607,78000.0
2013-11-14 15:50:00,40.59,40.59,40.52,40.55,329800.0,34.607,34.607,34.5473,34.5729,329800.0
2013-11-15 09:30:00,40.51,40.67,40.19,40.29,367600.0,34.5388,34.6752,34.2659,34.3512,367600.0
2013-11-15 09:40:00,40.28,40.3,40.2,40.23,100600.0,34.3427,34.3597,34.2745,34.3,100600.0
2013-11-15 09:50:00,40.24,40.26,40.17,40.23,110800.0,34.3086,34.3256,34.2489,34.3,110800.0
2013-11-15 10:00:00,40.24,40.3,40.19,40.27,41600.0,34.3086,34.3597,34.2659,34.3341,41600.0
2013-11-15 10:10:00,40.26,40.27,40.21,40.27,88800.0,34.3256,34.3341,34.283,34.3341,88800.0
2013-11-15 10:20:00,40.27,40.32,40.23,40.31,121200.0,34.3341,34.3768,34.3,34.3682,121200.0
2013-11-15 10:30:00,40.31,40.34,40.29,40.32,30000.0,34.3682,34.3938,34.3512,34.3768,30000.0
2013-11-15 10:40:00,40.35,40.35,40.25,40.31,203200.0,34.4024,34.4024,34.3171,34.3682,203200.0
2013-11-15 10:50:00,40.3,40.32,40.28,40.32,32200.0,34.3597,34.3768,34.3427,34.3768,32200.0
2013-11-15 11:00:00,40.32,40.38,40.32,40.38,21800.0,34.3768,34.4279,34.3768,34.4279,21800.0
2013-11-15 11:10:00,40.38,40.47,40.38,40.46,57600.0,34.4279,34.5047,34.4279,34.4961,57600.0
2013-11-15 11:20:00,40.45,40.48,40.39,40.39,49600.0,34.4876,34.5132,34.4365,34.4365,49600.0
2013-11-15 11:30:00,40.38,40.38,40.3,40.33,38000.0,34.4279,34.4279,34.3597,34.3853,38000.0
2013-11-15 11:40:00,40.33,40.33,40.22,40.23,64000.0,34.3853,34.3853,34.2915,34.3,64000.0
2013-11-15 11:50:00,40.22,40.22,40.14,40.18,56800.0,34.2915,34.2915,34.2233,34.2574,56800.0
2013-11-15 12:00:00,40.17,40.18,40.13,40.17,27400.0,34.2489,34.2574,34.2148,34.2489,27400.0
2013-11-15 12:10:00,40.17,40.19,40.15,40.18,28600.0,34.2489,34.2659,34.2318,34.2574,28600.0
2013-11-15 12:20:00,40.18,40.18,40.15,40.18,29200.0,34.2574,34.2574,34.2318,34.2574,29200.0
2013-11-15 12:30:00,40.18,40.2,40.17,40.19,22400.0,34.2574,34.2745,34.2489,34.2659,22400.0
2013-11-15 12:40:00,40.19,40.19,40.15,40.15,22800.0,34.2659,34.2659,34.2318,34.2318,22800.0
2013-11-15 12:50:00,40.15,40.18,40.12,40.13,35400.0,34.2318,34.2574,34.2063,34.2148,35400.0
2013-11-15 13:00:00,40.13,40.17,40.13,40.13,22200.0,34.2148,34.2489,34.2148,34.2148,22200.0
2013-11-15 13:10:00,40.13,40.18,40.13,40.18,51200.0,34.2148,34.2574,34.2148,34.2574,51200.0
2013-11-15 13:20:00,40.18,40.25,40.18,40.24,125800.0,34.2574,34.3171,34.2574,34.3086,125800.0
2013-11-15 13:30:00,40.25,40.31,40.25,40.31,32800.0,34.3171,34.3682,34.3171,34.3682,32800.0
2013-11-15 13:40:00,40.31,40.32,40.28,40.32,38800.0,34.3682,34.3768,34.3427,34.3768,38800.0
2013-11-15 13:50:00,40.31,40.4,40.3,40.4,46800.0,34.3682,34.445,34.3597,34.445,46800.0
2013-11-15 14:00:00,40.4,40.44,40.39,40.42,48000.0,34.445,34.4791,34.4365,34.462,48000.0
2013-11-15 14:10:00,40.42,40.5,40.38,40.5,105000.0,34.462,34.5302,34.4279,34.5302,105000.0
2013-11-15 14:20:00,40.51,40.56,40.51,40.52,61200.0,34.5388,34.5814,34.5388,34.5473,61200.0
2013-11-15 14:30:00,40.51,40.52,40.47,40.52,40200.0,34.5388,34.5473,34.5047,34.5473,40200.0
2013-11-15 14:40:00,40.51,40.53,40.48,40.49,33800.0,34.5388,34.5558,34.5132,34.5217,33800.0
2013-11-15 14:50:00,40.49,40.52,40.48,40.49,58800.0,34.5217,34.5473,34.5132,34.5217,58800.0
2013-11-15 15:00:00,40.49,40.65,40.49,40.65,88800.0,34.5217,34.6581,34.5217,34.6581,88800.0
2013-11-15 15:10:00,40.65,40.74,40.64,40.72,169800.0,34.6581,34.7349,34.6496,34.7178,169800.0
2013-11-15 15:20:00,40.73,40.73,40.68,40.69,51600.0,34.7263,34.7263,34.6837,34.6922,51600.0
2013-11-15 15:30:00,40.7,40.72,40.68,40.69,72400.0,34.7008,34.7178,34.6837,34.6922,72400.0
2013-11-15 15:40:00,40.7,40.72,40.68,40.71,95000.0,34.7008,34.7178,34.6837,34.7093,95000.0
2013-11-15 15:50:00,40.71,40.83,40.71,40.81,363800.0,34.7093,34.8116,34.7093,34.7945,363800.0
2013-11-18 09:30:00,40.94,40.99,40.79,40.79,86800.0,34.9054,34.948,34.7775,34.7775,86800.0
2013-11-18 09:40:00,40.84,40.84,40.62,40.71,31200.0,34.8201,34.8201,34.6326,34.7093,31200.0
2013-11-18 09:50:00,40.68,40.77,40.57,40.64,48000.0,34.6837,34.7604,34.5899,34.6496,48000.0
2013-11-18 10:00:00,40.65,40.66,40.59,40.65,37000.0,34.6581,34.6667,34.607,34.6581,37000.0
2013-11-18 10:10:00,40.65,40.73,40.6,40.73,28600.0,34.6581,34.7263,34.6155,34.7263,28600.0
2013-11-18 10:20:00,40.72,40.77,40.67,40.67,171600.0,34.7178,34.7604,34.6752,34.6752,171600.0
2013-11-18 10:30:00,40.68,40.68,40.55,40.58,30600.0,34.6837,34.6837,34.5729,34.5985,30600.0
2013-11-18 10:40:00,40.58,40.58,40.55,40.56,48200.0,34.5985,34.5985,34.5729,34.5814,48200.0
2013-11-18 10:50:00,40.55,40.58,40.52,40.54,29000.0,34.5729,34.5985,34.5473,34.5643,29000.0
2013-11-18 11:00:00,40.56,40.65,40.56,40.62,40800.0,34.5814,34.6581,34.5814,34.6326,40800.0
2013-11-18 11:10:00,40.63,40.64,40.56,40.58,37600.0,34.6411,34.6496,34.5814,34.5985,37600.0
2013-11-18 11:20:00,40.58,40.63,40.57,40.62,109800.0,34.5985,34.6411,34.5899,34.6326,109800.0
2013-11-18 11:30:00,40.63,40.63,40.57,40.59,25000.0,34.6411,34.6411,34.5899,34.607,25000.0
2013-11-18 11:40:00,40.59,40.65,40.58,40.62,20600.0,34.607,34.6581,34.5985,34.6326,20600.0
2013-11-18 11:50:00,40.63,40.64,40.57,40.58,15800.0,34.6411,34.6496,34.5899,34.5985,15800.0
2013-11-18 12:00:00,40.58,40.58,40.54,40.54,17600.0,34.5985,34.5985,34.5643,34.5643,17600.0
2013-11-18 12:10:00,40.54,40.54,40.5,40.54,25000.0,34.5643,34.5643,34.5302,34.5643,25000.0
2013-11-18 12:20:00,40.54,40.56,40.52,40.52,15400.0,34.5643,34.5814,34.5473,34.5473,15400.0
2013-11-18 12:30:00,40.52,40.58,40.51,40.51,17400.0,34.5473,34.5985,34.5388,34.5388,17400.0
2013-11-18 12:40:00,40.51,40.51,40.48,40.51,24200.0,34.5388,34.5388,34.5132,34.5388,24200.0
2013-11-18 12:50:00,40.51,40.51,40.45,40.45,14600.0,34.5388,34.5388,34.4876,34.4876,14600.0
2013-11-18 13:00:00,40.45,40.51,40.45,40.48,20000.0,34.4876,34.5388,34.4876,34.5132,20000.0
2013-11-18 13:10:00,40.5,40.53,40.5,40.51,15600.0,34.5302,34.5558,34.5302,34.5388,15600.0
2013-11-18 13:20:00,40.51,40.54,40.5,40.54,24000.0,34.5388,34.5643,34.5302,34.5643,24000.0
2013-11-18 13:30:00,40.53,40.54,40.52,40.53,22000.0,34.5558,34.5643,34.5473,34.5558,22000.0
2013-11-18 13:40:00,40.53,40.55,40.51,40.52,21000.0,34.5558,34.5729,34.5388,34.5473,21000.0
2013-11-18 13:50:00,40.53,40.56,40.53,40.55,38600.0,34.5558,34.5814,34.5558,34.5729,38600.0
2013-11-18 14:00:00,40.56,40.58,40.54,40.57,39400.0,34.5814,34.5985,34.5643,34.5899,39400.0
2013-11-18 14:10:00,40.58,40.58,40.56,40.58,44400.0,34.5985,34.5985,34.5814,34.5985,44400.0
2013-11-18 14:20:00,40.58,40.6,40.55,40.6,27800.0,34.5985,34.6155,34.5729,34.6155,27800.0
2013-11-18 14:30:00,40.6,40.6,40.56,40.57,45200.0,34.6155,34.6155,34.5814,34.5899,45200.0
2013-11-18 14:40:00,40.57,40.57,40.52,40.52,46200.0,34.5899,34.5899,34.5473,34.5473,46200.0
2013-11-18 14:50:00,40.52,40.54,40.51,40.54,41600.0,34.5473,34.5643,34.5388,34.5643,41600.0
2013-11-18 15:00:00,40.54,40.54,40.4,40.4,76400.0,34.5643,34.5643,34.445,34.445,76400.0
2013-11-18 15:10:00,40.4,40.41,40.31,40.35,117600.0,34.445,34.4535,34.3682,34.4024,117600.0
2013-11-18 15:20:00,40.35,40.35,40.27,40.31,85000.0,34.4024,34.4024,34.3341,34.3682,85000.0
2013-11-18 15:30:00,40.31,40.37,40.26,40.35,102000.0,34.3682,34.4194,34.3256,34.4024,102000.0
2013-11-18 15:40:00,40.36,40.42,40.34,40.42,112600.0,34.4109,34.462,34.3938,34.462,112600.0
2013-11-18 15:50:00,40.42,40.45,40.35,40.45,201400.0,34.462,34.4876,34.4024,34.4876,201400.0
2013-11-19 09:30:00,40.46,40.51,40.37,40.49,55000.0,34.4961,34.5388,34.4194,34.5217,55000.0
2013-11-19 09:40:00,40.49,40.49,40.29,40.4,39400.0,34.5217,34.5217,34.3512,34.445,39400.0
2013-11-19 09:50:00,40.4,40.74,40.4,40.74,150200.0,34.445,34.7349,34.445,34.7349,150200.0
2013-11-19 10:00:00,40.73,40.89,40.72,40.83,93400.0,34.7263,34.8628,34.7178,34.8116,93400.0
2013-11-19 10:10:00,40.84,40.84,40.74,40.77,50200.0,34.8201,34.8201,34.7349,34.7604,50200.0
2013-11-19 10:20:00,40.79,40.89,40.74,40.82,109400.0,34.7775,34.8628,34.7349,34.8031,109400.0
2013-11-19 10:30:00,40.83,40.88,40.8,40.86,22000.0,34.8116,34.8542,34.786,34.8372,22000.0
2013-11-19 10:40:00,40.86,40.9,40.85,40.88,26800.0,34.8372,34.8713,34.8287,34.8542,26800.0
2013-11-19 10:50:00,40.87,40.88,40.79,40.79,74000.0,34.8457,34.8542,34.7775,34.7775,74000.0
2013-11-19 11:00:00,40.78,40.8,40.71,40.75,18800.0,34.769,34.786,34.7093,34.7434,18800.0
2013-11-19 11:10:00,40.75,40.76,40.7,40.71,38000.0,34.7434,34.7519,34.7008,34.7093,38000.0
2013-11-19 11:20:00,40.7,40.7,40.56,40.63,47400.0,34.7008,34.7008,34.5814,34.6411,47400.0
2013-11-19 11:30:00,40.64,40.71,40.6,40.6,48800.0,34.6496,34.7093,34.6155,34.6155,48800.0
2013-11-19 11:40:00,40.62,40.64,40.56,40.62,102800.0,34.6326,34.6496,34.5814,34.6326,102800.0
2013-11-19 11:50:00,40.63,40.66,40.59,40.64,21000.0,34.6411,34.6667,34.607,34.6496,21000.0
2013-11-19 12:00:00,40.65,40.65,40.6,40.62,41600.0,34.6581,34.6581,34.6155,34.6326,41600.0
2013-11-19 12:10:00,40.62,40.62,40.58,40.59,13400.0,34.6326,34.6326,34.5985,34.607,13400.0
2013-11-19 12:20:00,40.57,40.63,40.54,40.6,19600.0,34.5899,34.6411,34.5643,34.6155,19600.0
2013-11-19 12:30:00,40.6,40.63,40.59,40.62,23800.0,34.6155,34.6411,34.607,34.6326,23800.0
2013-11-19 12:40:00,40.62,40.66,40.59,40.66,29600.0,34.6326,34.6667,34.607,34.6667,29600.0
2013-11-19 12:50:00,40.68,40.68,40.57,40.57,20400.0,34.6837,34.6837,34.5899,34.5899,20400.0
2013-11-19 13:00:00,40.57,40.6,40.55,40.56,11800.0,34.5899,34.6155,34.5729,34.5814,11800.0
2013-11-19 13:10:00,40.55,40.57,40.51,40.54,67800.0,34.5729,34.5899,34.5388,34.5643,67800.0
2013-11-19 13:20:00,40.55,40.55,40.46,40.46,57200.0,34.5729,34.5729,34.4961,34.4961,57200.0
2013-11-19 13:30:00,40.47,40.47,40.4,40.43,34600.0,34.5047,34.5047,34.445,34.4706,34600.0
2013-11-19 13:40:00,40.42,40.42,40.37,40.38,60200.0,34.462,34.462,34.4194,34.4279,60200.0
2013-11-19 13:50:00,40.38,40.38,40.34,40.35,34000.0,34.4279,34.4279,34.3938,34.4024,34000.0
2013-11-19 14:00:00,40.35,40.41,40.32,40.32,61000.0,34.4024,34.4535,34.3768,34.3768,61000.0
2013-11-19 14:10:00,40.32,40.35,40.31,40.35,35000.0,34.3768,34.4024,34.3682,34.4024,35000.0
2013-11-19 14:20:00,40.35,40.35,40.24,40.24,80600.0,34.4024,34.4024,34.3086,34.3086,80600.0
2013-11-19 14:30:00,40.24,40.34,40.24,40.34,118200.0,34.3086,34.3938,34.3086,34.3938,118200.0
2013-11-19 14:40:00,40.35,40.42,40.35,40.41,32000.0,34.4024,34.462,34.4024,34.4535,32000.0
2013-11-19 14:50:00,40.39,40.41,40.37,40.37,28000.0,34.4365,34.4535,34.4194,34.4194,28000.0
2013-11-19 15:00:00,40.37,40.45,40.36,40.42,47000.0,34.4194,34.4876,34.4109,34.462,47000.0
2013-11-19 15:10:00,40.42,40.55,40.42,40.55,49400.0,34.462,34.5729,34.462,34.5729,49400.0
2013-11-19 15:20:00,40.54,40.55,40.49,40.5,63200.0,34.5643,34.5729,34.5217,34.5302,63200.0
2013-11-19 15:30:00,40.49,40.52,40.48,40.48,76600.0,34.5217,34.5473,34.5132,34.5132,76600.0
2013-11-19 15:40:00,40.48,40.48,40.38,40.42,132200.0,34.5132,34.5132,34.4279,34.462,132200.0
2013-11-19 15:50:00,40.43,40.49,40.42,40.48,195800.0,34.4706,34.5217,34.462,34.5132,195800.0
2013-11-20 09:30:00,40.72,40.85,40.5,40.74,115800.0,34.7178,34.8287,34.5302,34.7349,115800.0
2013-11-20 09:40:00,40.71,40.83,40.71,40.79,137000.0,34.7093,34.8116,34.7093,34.7775,137000.0
2013-11-20 09:50:00,40.8,40.81,40.67,40.74,214800.0,34.786,34.7945,34.6752,34.7349,214800.0
2013-11-20 10:00:00,40.73,40.76,40.67,40.75,27600.0,34.7263,34.7519,34.6752,34.7434,27600.0
2013-11-20 10:10:00,40.74,40.81,40.66,40.67,44200.0,34.7349,34.7945,34.6667,34.6752,44200.0
2013-11-20 10:20:00,40.68,40.83,40.68,40.77,49200.0,34.6837,34.8116,34.6837,34.7604,49200.0
2013-11-20 10:30:00,40.77,40.79,40.63,40.7,51800.0,34.7604,34.7775,34.6411,34.7008,51800.0
2013-11-20 10:40:00,40.69,40.77,40.68,40.77,45400.0,34.6922,34.7604,34.6837,34.7604,45400.0
2013-11-20 10:50:00,40.76,40.83,40.73,40.77,36400.0,34.7519,34.8116,34.7263,34.7604,36400.0
2013-11-20 11:00:00,40.75,40.82,40.73,40.77,42600.0,34.7434,34.8031,34.7263,34.7604,42600.0
2013-11-20 11:10:00,40.77,40.79,40.68,40.7,40600.0,34.7604,34.7775,34.6837,34.7008,40600.0
2013-11-20 11:20:00,40.72,40.74,40.67,40.74,32800.0,34.7178,34.7349,34.6752,34.7349,32800.0
2013-11-20 11:30:00,40.74,40.81,40.74,40.79,132800.0,34.7349,34.7945,34.7349,34.7775,132800.0
2013-11-20 11:40:00,40.79,40.81,40.77,40.8,47000.0,34.7775,34.7945,34.7604,34.786,47000.0
2013-11-20 11:50:00,40.81,40.83,40.8,40.8,31800.0,34.7945,34.8116,34.786,34.786,31800.0
2013-11-20 12:00:00,40.8,40.82,40.79,40.8,41600.0,34.786,34.8031,34.7775,34.786,41600.0
2013-11-20 12:10:00,40.79,40.81,40.71,40.73,98000.0,34.7775,34.7945,34.7093,34.7263,98000.0
2013-11-20 12:20:00,40.73,40.74,40.71,40.72,55800.0,34.7263,34.7349,34.7093,34.7178,55800.0
2013-11-20 12:30:00,40.71,40.73,40.71,40.71,32000.0,34.7093,34.7263,34.7093,34.7093,32000.0
2013-11-20 12:40:00,40.71,40.73,40.7,40.73,24400.0,34.7093,34.7263,34.7008,34.7263,24400.0
2013-11-20 12:50:00,40.72,40.74,40.72,40.74,21800.0,34.7178,34.7349,34.7178,34.7349,21800.0
2013-11-20 13:00:00,40.74,40.75,40.73,40.73,22600.0,34.7349,34.7434,34.7263,34.7263,22600.0
2013-11-20 13:10:00,40.72,40.77,40.72,40.76,16400.0,34.7178,34.7604,34.7178,34.7519,16400.0
2013-11-20 13:20:00,40.75,40.78,40.74,40.77,25600.0,34.7434,34.769,34.7349,34.7604,25600.0
2013-11-20 13:30:00,40.78,40.81,40.77,40.77,22200.0,34.769,34.7945,34.7604,34.7604,22200.0
2013-11-20 13:40:00,40.77,40.78,40.77,40.77,27200.0,34.7604,34.769,34.7604,34.7604,27200.0
2013-11-20 13:50:00,40.77,40.77,40.71,40.72,36600.0,34.7604,34.7604,34.7093,34.7178,36600.0
2013-11-20 14:00:00,40.71,40.71,40.57,40.65,82800.0,34.7093,34.7093,34.5899,34.6581,82800.0
2013-11-20 14:10:00,40.64,40.65,40.54,40.64,30800.0,34.6496,34.6581,34.5643,34.6496,30800.0
2013-11-20 14:20:00,40.63,40.72,40.62,40.67,53400.0,34.6411,34.7178,34.6326,34.6752,53400.0
2013-11-20 14:30:00,40.67,40.67,40.57,40.58,46600.0,34.6752,34.6752,34.5899,34.5985,46600.0
2013-11-20 14:40:00,40.58,40.61,40.53,40.61,40600.0,34.5985,34.624,34.5558,34.624,40600.0
2013-11-20 14:50:00,40.6,40.62,40.49,40.51,54600.0,34.6155,34.6326,34.5217,34.5388,54600.0
2013-11-20 15:00:00,40.51,40.52,40.35,40.38,103000.0,34.5388,34.5473,34.4024,34.4279,103000.0
2013-11-20 15:10:00,40.39,40.51,40.38,40.51,86200.0,34.4365,34.5388,34.4279,34.5388,86200.0
2013-11-20 15:20:00,40.5,40.56,40.5,40.55,40200.0,34.5302,34.5814,34.5302,34.5729,40200.0
2013-11-20 15:30:00,40.55,40.57,40.54,40.56,101000.0,34.5729,34.5899,34.5643,34.5814,101000.0
2013-11-20 15:40:00,40.57,40.63,40.57,40.62,130800.0,34.5899,34.6411,34.5899,34.6326,130800.0
2013-11-20 15:50:00,40.62,40.68,40.59,40.66,221200.0,34.6326,34.6837,34.607,34.6667,221200.0
2013-11-21 09:30:00,40.77,40.77,40.26,40.29,66800.0,34.7604,34.7604,34.3256,34.3512,66800.0
2013-11-21 09:40:00,40.29,40.32,40.18,40.18,163000.0,34.3512,34.3768,34.2574,34.2574,163000.0
2013-11-21 09:50:00,40.22,40.37,40.17,40.33,136000.0,34.2915,34.4194,34.2489,34.3853,136000.0
2013-11-21 10:00:00,40.33,40.39,40.2,40.27,139200.0,34.3853,34.4365,34.2745,34.3341,139200.0
2013-11-21 10:10:00,40.27,40.38,40.25,40.3,149200.0,34.3341,34.4279,34.3171,34.3597,149200.0
2013-11-21 10:20:00,40.32,40.37,40.3,40.37,60800.0,34.3768,34.4194,34.3597,34.4194,60800.0
2013-11-21 10:30:00,40.37,40.47,40.37,40.47,40000.0,34.4194,34.5047,34.4194,34.5047,40000.0
2013-11-21 10:40:00,40.47,40.55,40.47,40.49,64600.0,34.5047,34.5729,34.5047,34.5217,64600.0
2013-11-21 10:50:00,40.48,40.55,40.48,40.52,79400.0,34.5132,34.5729,34.5132,34.5473,79400.0
2013-11-21 11:00:00,40.53,40.53,40.45,40.48,38400.0,34.5558,34.5558,34.4876,34.5132,38400.0
2013-11-21 11:10:00,40.49,40.49,40.3,40.3,54200.0,34.5217,34.5217,34.3597,34.3597,54200.0
2013-11-21 11:20:00,40.3,40.37,40.3,40.35,71200.0,34.3597,34.4194,34.3597,34.4024,71200.0
2013-11-21 11:30:00,40.36,40.37,40.29,40.31,58600.0,34.4109,34.4194,34.3512,34.3682,58600.0
2013-11-21 11:40:00,40.32,40.36,40.32,40.36,26800.0,34.3768,34.4109,34.3768,34.4109,26800.0
2013-11-21 11:50:00,40.36,40.4,40.34,40.38,52800.0,34.4109,34.445,34.3938,34.4279,52800.0
2013-11-21 12:00:00,40.38,40.45,40.38,40.45,62600.0,34.4279,34.4876,34.4279,34.4876,62600.0
2013-11-21 12:10:00,40.45,40.49,40.4,40.47,53800.0,34.4876,34.5217,34.445,34.5047,53800.0
2013-11-21 12:20:00,40.47,40.5,40.47,40.5,20400.0,34.5047,34.5302,34.5047,34.5302,20400.0
2013-11-21 12:30:00,40.51,40.51,40.47,40.49,23000.0,34.5388,34.5388,34.5047,34.5217,23000.0
2013-11-21 12:40:00,40.49,40.49,40.37,40.37,64200.0,34.5217,34.5217,34.4194,34.4194,64200.0
2013-11-21 12:50:00,40.37,40.38,40.26,40.27,82400.0,34.4194,34.4279,34.3256,34.3341,82400.0
2013-11-21 13:00:00,40.29,40.34,40.26,40.34,63000.0,34.3512,34.3938,34.3256,34.3938,63000.0
2013-11-21 13:10:00,40.34,40.35,40.26,40.31,85200.0,34.3938,34.4024,34.3256,34.3682,85200.0
2013-11-21 13:20:00,40.31,40.42,40.31,40.4,33600.0,34.3682,34.462,34.3682,34.445,33600.0
2013-11-21 13:30:00,40.4,40.46,40.4,40.42,42600.0,34.445,34.4961,34.445,34.462,42600.0
2013-11-21 13:40:00,40.42,40.46,40.4,40.43,40400.0,34.462,34.4961,34.445,34.4706,40400.0
2013-11-21 13:50:00,40.43,40.47,40.39,40.41,83200.0,34.4706,34.5047,34.4365,34.4535,83200.0
2013-11-21 14:00:00,40.41,40.44,40.38,40.38,52000.0,34.4535,34.4791,34.4279,34.4279,52000.0
2013-11-21 14:10:00,40.39,40.44,40.38,40.42,85800.0,34.4365,34.4791,34.4279,34.462,85800.0
2013-11-21 14:20:00,40.42,40.43,40.35,40.35,56200.0,34.462,34.4706,34.4024,34.4024,56200.0
2013-11-21 14:30:00,40.35,40.38,40.32,40.32,76600.0,34.4024,34.4279,34.3768,34.3768,76600.0
2013-11-21 14:40:00,40.31,40.31,40.27,40.29,94800.0,34.3682,34.3682,34.3341,34.3512,94800.0
2013-11-21 14:50:00,40.29,40.29,40.2,40.26,173400.0,34.3512,34.3512,34.2745,34.3256,173400.0
2013-11-21 15:00:00,40.26,40.3,40.23,40.24,168200.0,34.3256,34.3597,34.3,34.3086,168200.0
2013-11-21 15:10:00,40.24,40.24,40.17,40.19,178200.0,34.3086,34.3086,34.2489,34.2659,178200.0
2013-11-21 15:20:00,40.18,40.18,40.04,40.06,277400.0,34.2574,34.2574,34.138,34.1551,277400.0
2013-11-21 15:30:00,40.06,40.12,39.97,40.1,349200.0,34.1551,34.2063,34.0784,34.1892,349200.0
2013-11-21 15:40:00,40.1,40.11,40.02,40.05,278000.0,34.1892,34.1977,34.121,34.1466,278000.0
2013-11-21 15:50:00,40.06,40.24,40.04,40.13,706000.0,34.1551,34.3086,34.138,34.2148,706000.0
2013-11-22 09:30:00,37.05,37.24,36.77,36.96,1716400.0,31.5888,31.7508,31.3501,31.512,1716400.0
2013-11-22 09:40:00,36.94,37.02,36.68,36.93,1241800.0,31.495,31.5632,31.2733,31.4865,1241800.0
2013-11-22 09:50:00,36.99,36.99,36.76,36.92,696800.0,31.5376,31.5376,31.3415,31.4779,696800.0
2013-11-22 10:00:00,36.95,36.95,36.65,36.69,839600.0,31.5035,31.5035,31.2477,31.2818,839600.0
2013-11-22 10:10:00,36.7,36.85,36.5,36.55,908600.0,31.2904,31.4183,31.1198,31.1625,908600.0
2013-11-22 10:20:00,36.55,36.8,36.54,36.62,657000.0,31.1625,31.3756,31.154,31.2222,657000.0
2013-11-22 10:30:00,36.62,36.94,36.62,36.91,467000.0,31.2222,31.495,31.2222,31.4694,467000.0
2013-11-22 10:40:00,36.9,36.94,36.8,36.83,395200.0,31.4609,31.495,31.3756,31.4012,395200.0
2013-11-22 10:50:00,36.84,37.04,36.83,36.94,526400.0,31.4097,31.5803,31.4012,31.495,526400.0
2013-11-22 11:00:00,36.95,37.09,36.93,37.07,468200.0,31.5035,31.6229,31.4865,31.6058,468200.0
2013-11-22 11:10:00,37.06,37.22,37.02,37.15,447800.0,31.5973,31.7337,31.5632,31.674,447800.0
2013-11-22 11:20:00,37.15,37.44,37.15,37.2,662800.0,31.674,31.9213,31.674,31.7167,662800.0
2013-11-22 11:30:00,37.2,37.31,37.13,37.21,457200.0,31.7167,31.8105,31.657,31.7252,457200.0
2013-11-22 11:40:00,37.22,37.34,37.2,37.34,336200.0,31.7337,31.836,31.7167,31.836,336200.0
2013-11-22 11:50:00,37.34,37.47,37.31,37.41,257000.0,31.836,31.9469,31.8105,31.8957,257000.0
2013-11-22 12:00:00,37.43,37.51,37.36,37.49,309200.0,31.9128,31.981,31.8531,31.9639,309200.0
2013-11-22 12:10:00,37.5,37.52,37.41,37.51,344000.0,31.9724,31.9895,31.8957,31.981,344000.0
2013-11-22 12:20:00,37.5,37.55,37.49,37.52,454200.0,31.9724,32.0151,31.9639,31.9895,454200.0
2013-11-22 12:30:00,37.52,37.73,37.51,37.65,380400.0,31.9895,32.1685,31.981,32.1003,380400.0
2013-11-22 12:40:00,37.65,37.82,37.65,37.8,229800.0,32.1003,32.2453,32.1003,32.2282,229800.0
2013-11-22 12:50:00,37.8,37.96,37.75,37.85,398400.0,32.2282,32.3646,32.1856,32.2709,398400.0
2013-11-22 13:00:00,37.86,37.86,37.66,37.71,274400.0,32.2794,32.2794,32.1089,32.1515,274400.0
2013-11-22 13:10:00,37.7,37.73,37.6,37.62,236600.0,32.143,32.1685,32.0577,32.0748,236600.0
2013-11-22 13:20:00,37.62,37.77,37.6,37.69,134000.0,32.0748,32.2026,32.0577,32.1344,134000.0
2013-11-22 13:30:00,37.68,37.76,37.62,37.74,185800.0,32.1259,32.1941,32.0748,32.1771,185800.0
2013-11-22 13:40:00,37.74,37.9,37.66,37.9,260000.0,32.1771,32.3135,32.1089,32.3135,260000.0
2013-11-22 13:50:00,37.89,37.9,37.7,37.77,223400.0,32.305,32.3135,32.143,32.2026,223400.0
2013-11-22 14:00:00,37.79,37.85,37.73,37.81,283400.0,32.2197,32.2709,32.1685,32.2368,283400.0
2013-11-22 14:10:00,37.81,37.85,37.75,37.79,200200.0,32.2368,32.2709,32.1856,32.2197,200200.0
2013-11-22 14:20:00,37.79,37.9,37.79,37.88,208200.0,32.2197,32.3135,32.2197,32.2964,208200.0
2013-11-22 14:30:00,37.88,37.95,37.82,37.88,216400.0,32.2964,32.3561,32.2453,32.2964,216400.0
2013-11-22 14:40:00,37.88,37.95,37.88,37.95,209200.0,32.2964,32.3561,32.2964,32.3561,209200.0
2013-11-22 14:50:00,37.95,38.06,37.92,38.05,334000.0,32.3561,32.4499,32.3305,32.4414,334000.0
2013-11-22 15:00:00,38.05,38.2,37.99,38.14,488400.0,32.4414,32.5693,32.3902,32.5181,488400.0
2013-11-22 15:10:00,38.13,38.14,37.99,38.01,292600.0,32.5096,32.5181,32.3902,32.4073,292600.0
2013-11-22 15:20:00,38.01,38.16,38.01,38.06,318400.0,32.4073,32.5352,32.4073,32.4499,318400.0
2013-11-22 15:30:00,38.06,38.08,37.86,37.95,494200.0,32.4499,32.467,32.2794,32.3561,494200.0
2013-11-22 15:40:00,37.95,37.96,37.76,37.78,590200.0,32.3561,32.3646,32.1941,32.2112,590200.0
2013-11-22 15:50:00,37.78,37.88,37.71,37.84,1147200.0,32.2112,32.2964,32.1515,32.2623,1147200.0
2013-11-25 09:30:00,37.99,38.1,37.84,37.99,199200.0,32.3902,32.484,32.2623,32.3902,199200.0
2013-11-25 09:40:00,38.0,38.11,37.98,38.1,136000.0,32.3987,32.4925,32.3817,32.484,136000.0
2013-11-25 09:50:00,38.1,38.1,37.96,37.99,83800.0,32.484,32.484,32.3646,32.3902,83800.0
2013-11-25 10:00:00,37.99,37.99,37.91,37.97,93600.0,32.3902,32.3902,32.322,32.3732,93600.0
2013-11-25 10:10:00,37.96,37.97,37.84,37.89,145800.0,32.3646,32.3732,32.2623,32.305,145800.0
2013-11-25 10:20:00,37.9,37.91,37.85,37.9,65200.0,32.3135,32.322,32.2709,32.3135,65200.0
2013-11-25 10:30:00,37.91,37.91,37.88,37.88,76600.0,32.322,32.322,32.2964,32.2964,76600.0
2013-11-25 10:40:00,37.88,37.92,37.88,37.89,57800.0,32.2964,32.3305,32.2964,32.305,57800.0
2013-11-25 10:50:00,37.89,37.89,37.8,37.81,73800.0,32.305,32.305,32.2282,32.2368,73800.0
2013-11-25 11:00:00,37.8,37.81,37.72,37.73,96800.0,32.2282,32.2368,32.16,32.1685,96800.0
2013-11-25 11:10:00,37.74,37.82,37.7,37.82,71600.0,32.1771,32.2453,32.143,32.2453,71600.0
2013-11-25 11:20:00,37.82,37.83,37.73,37.73,167400.0,32.2453,32.2538,32.1685,32.1685,167400.0
2013-11-25 11:30:00,37.73,37.8,37.73,37.78,64400.0,32.1685,32.2282,32.1685,32.2112,64400.0
2013-11-25 11:40:00,37.79,37.8,37.71,37.74,44600.0,32.2197,32.2282,32.1515,32.1771,44600.0
2013-11-25 11:50:00,37.73,37.75,37.72,37.75,37400.0,32.1685,32.1856,32.16,32.1856,37400.0
2013-11-25 12:00:00,37.75,37.76,37.71,37.74,59000.0,32.1856,32.1941,32.1515,32.1771,59000.0
2013-11-25 12:10:00,37.74,37.74,37.68,37.71,382600.0,32.1771,32.1771,32.1259,32.1515,382600.0
2013-11-25 12:20:00,37.71,37.73,37.7,37.7,58600.0,32.1515,32.1685,32.143,32.143,58600.0
2013-11-25 12:30:00,37.7,37.7,37.59,37.59,157000.0,32.143,32.143,32.0492,32.0492,157000.0
2013-11-25 12:40:00,37.59,37.66,37.57,37.63,258400.0,32.0492,32.1089,32.0321,32.0833,258400.0
2013-11-25 12:50:00,37.63,37.65,37.61,37.64,112600.0,32.0833,32.1003,32.0662,32.0918,112600.0
2013-11-25 13:00:00,37.63,37.65,37.62,37.65,58600.0,32.0833,32.1003,32.0748,32.1003,58600.0
2013-11-25 13:10:00,37.65,37.67,37.65,37.65,43200.0,32.1003,32.1174,32.1003,32.1003,43200.0
2013-11-25 13:20:00,37.66,37.77,37.66,37.77,84000.0,32.1089,32.2026,32.1089,32.2026,84000.0
2013-11-25 13:30:00,37.76,37.77,37.74,37.74,40400.0,32.1941,32.2026,32.1771,32.1771,40400.0
2013-11-25 13:40:00,37.74,37.77,37.71,37.76,57200.0,32.1771,32.2026,32.1515,32.1941,57200.0
2013-11-25 13:50:00,37.75,37.77,37.7,37.71,167800.0,32.1856,32.2026,32.143,32.1515,167800.0
2013-11-25 14:00:00,37.71,37.77,37.71,37.77,137000.0,32.1515,32.2026,32.1515,32.2026,137000.0
2013-11-25 14:10:00,37.77,37.77,37.73,37.76,118000.0,32.2026,32.2026,32.1685,32.1941,118000.0
2013-11-25 14:20:00,37.75,37.77,37.75,37.76,76200.0,32.1856,32.2026,32.1856,32.1941,76200.0
2013-11-25 14:30:00,37.76,37.76,37.73,37.73,85600.0,32.1941,32.1941,32.1685,32.1685,85600.0
2013-11-25 14:40:00,37.73,37.74,37.73,37.74,69200.0,32.1685,32.1771,32.1685,32.1771,69200.0
2013-11-25 14:50:00,37.74,37.77,37.74,37.77,72200.0,32.1771,32.2026,32.1771,32.2026,72200.0
2013-11-25 15:00:00,37.76,37.77,37.73,37.74,216200.0,32.1941,32.2026,32.1685,32.1771,216200.0
2013-11-25 15:10:00,37.75,37.81,37.74,37.8,229000.0,32.1856,32.2368,32.1771,32.2282,229000.0
2013-11-25 15:20:00,37.81,37.81,37.74,37.78,74200.0,32.2368,32.2368,32.1771,32.2112,74200.0
2013-11-25 15:30:00,37.78,37.78,37.72,37.72,162000.0,32.2112,32.2112,32.16,32.16,162000.0
2013-11-25 15:40:00,37.72,37.74,37.71,37.72,257000.0,32.16,32.1771,32.1515,32.16,257000.0
2013-11-25 15:50:00,37.72,37.76,37.69,37.75,562800.0,32.16,32.1941,32.1344,32.1856,562800.0
2013-11-26 09:30:00,37.84,38.15,37.79,38.08,169000.0,32.2623,32.5266,32.2197,32.467,169000.0
2013-11-26 09:40:00,38.1,38.18,38.09,38.11,561800.0,32.484,32.5522,32.4755,32.4925,561800.0
2013-11-26 09:50:00,38.1,38.13,38.04,38.1,183800.0,32.484,32.5096,32.4329,32.484,183800.0
2013-11-26 10:00:00,38.11,38.15,38.0,38.09,241600.0,32.4925,32.5266,32.3987,32.4755,241600.0
2013-11-26 10:10:00,38.08,38.2,38.08,38.13,310400.0,32.467,32.5693,32.467,32.5096,310400.0
2013-11-26 10:20:00,38.14,38.18,38.13,38.16,208000.0,32.5181,32.5522,32.5096,32.5352,208000.0
2013-11-26 10:30:00,38.16,38.16,38.13,38.16,73000.0,32.5352,32.5352,32.5096,32.5352,73000.0
2013-11-26 10:40:00,38.16,38.17,38.13,38.16,173400.0,32.5352,32.5437,32.5096,32.5352,173400.0
2013-11-26 10:50:00,38.16,38.22,38.14,38.19,150200.0,32.5352,32.5863,32.5181,32.5607,150200.0
2013-11-26 11:00:00,38.19,38.22,38.15,38.19,318800.0,32.5607,32.5863,32.5266,32.5607,318800.0
2013-11-26 11:10:00,38.19,38.22,38.17,38.2,68800.0,32.5607,32.5863,32.5437,32.5693,68800.0
2013-11-26 11:20:00,38.21,38.21,38.16,38.17,67200.0,32.5778,32.5778,32.5352,32.5437,67200.0
2013-11-26 11:30:00,38.17,38.21,38.16,38.2,66800.0,32.5437,32.5778,32.5352,32.5693,66800.0
2013-11-26 11:40:00,38.2,38.23,38.18,38.19,38200.0,32.5693,32.5948,32.5522,32.5607,38200.0
2013-11-26 11:50:00,38.19,38.19,38.17,38.17,67200.0,32.5607,32.5607,32.5437,32.5437,67200.0
2013-11-26 12:00:00,38.17,38.2,38.15,38.15,38600.0,32.5437,32.5693,32.5266,32.5266,38600.0
2013-11-26 12:10:00,38.15,38.21,38.15,38.21,56000.0,32.5266,32.5778,32.5266,32.5778,56000.0
2013-11-26 12:20:00,38.21,38.25,38.2,38.25,119600.0,32.5778,32.6119,32.5693,32.6119,119600.0
2013-11-26 12:30:00,38.25,38.29,38.24,38.29,77000.0,32.6119,32.646,32.6034,32.646,77000.0
2013-11-26 12:40:00,38.3,38.3,38.25,38.3,34200.0,32.6545,32.6545,32.6119,32.6545,34200.0
2013-11-26 12:50:00,38.3,38.3,38.25,38.27,28600.0,32.6545,32.6545,32.6119,32.6289,28600.0
2013-11-26 13:00:00,38.26,38.27,38.24,38.26,62200.0,32.6204,32.6289,32.6034,32.6204,62200.0
2013-11-26 13:10:00,38.26,38.3,38.26,38.27,81800.0,32.6204,32.6545,32.6204,32.6289,81800.0
2013-11-26 13:20:00,38.27,38.29,38.24,38.25,35200.0,32.6289,32.646,32.6034,32.6119,35200.0
2013-11-26 13:30:00,38.26,38.26,38.22,38.22,82000.0,32.6204,32.6204,32.5863,32.5863,82000.0
2013-11-26 13:40:00,38.22,38.27,38.22,38.26,55400.0,32.5863,32.6289,32.5863,32.6204,55400.0
2013-11-26 13:50:00,38.25,38.27,38.24,38.27,46600.0,32.6119,32.6289,32.6034,32.6289,46600.0
2013-11-26 14:00:00,38.27,38.27,38.24,38.26,92600.0,32.6289,32.6289,32.6034,32.6204,92600.0
2013-11-26 14:10:00,38.26,38.27,38.24,38.26,80600.0,32.6204,32.6289,32.6034,32.6204,80600.0
2013-11-26 14:20:00,38.26,38.29,38.25,38.28,167800.0,32.6204,32.646,32.6119,32.6375,167800.0
2013-11-26 14:30:00,38.27,38.31,38.27,38.31,63400.0,32.6289,32.6631,32.6289,32.6631,63400.0
2013-11-26 14:40:00,38.31,38.33,38.3,38.33,110200.0,32.6631,32.6801,32.6545,32.6801,110200.0
2013-11-26 14:50:00,38.32,38.44,38.32,38.42,208400.0,32.6716,32.7739,32.6716,32.7568,208400.0
2013-11-26 15:00:00,38.42,38.46,38.38,38.4,148400.0,32.7568,32.7909,32.7227,32.7398,148400.0
2013-11-26 15:10:00,38.4,38.42,38.37,38.39,105200.0,32.7398,32.7568,32.7142,32.7313,105200.0
2013-11-26 15:20:00,38.39,38.44,38.35,38.41,107800.0,32.7313,32.7739,32.6972,32.7483,107800.0
2013-11-26 15:30:00,38.41,38.42,38.38,38.4,140600.0,32.7483,32.7568,32.7227,32.7398,140600.0
2013-11-26 15:40:00,38.4,38.4,38.35,38.37,217000.0,32.7398,32.7398,32.6972,32.7142,217000.0
2013-11-26 15:50:00,38.37,38.37,38.34,38.34,520600.0,32.7142,32.7142,32.6886,32.6886,520600.0
2013-11-27 09:30:00,39.17,39.17,38.31,38.39,109400.0,33.3963,33.3963,32.6631,32.7313,109400.0
2013-11-27 09:40:00,38.4,38.52,38.4,38.52,85000.0,32.7398,32.8421,32.7398,32.8421,85000.0
2013-11-27 09:50:00,38.52,38.57,38.48,38.54,77000.0,32.8421,32.8847,32.808,32.8591,77000.0
2013-11-27 10:00:00,38.52,38.52,38.42,38.42,48200.0,32.8421,32.8421,32.7568,32.7568,48200.0
2013-11-27 10:10:00,38.42,38.45,38.34,38.34,69800.0,32.7568,32.7824,32.6886,32.6886,69800.0
2013-11-27 10:20:00,38.34,38.38,38.32,38.35,48000.0,32.6886,32.7227,32.6716,32.6972,48000.0
2013-11-27 10:30:00,38.35,38.38,38.34,38.35,59200.0,32.6972,32.7227,32.6886,32.6972,59200.0
2013-11-27 10:40:00,38.34,38.35,38.32,38.32,70400.0,32.6886,32.6972,32.6716,32.6716,70400.0
2013-11-27 10:50:00,38.32,38.33,38.28,38.31,62200.0,32.6716,32.6801,32.6375,32.6631,62200.0
2013-11-27 11:00:00,38.31,38.33,38.29,38.3,64800.0,32.6631,32.6801,32.646,32.6545,64800.0
2013-11-27 11:10:00,38.3,38.37,38.3,38.34,50600.0,32.6545,32.7142,32.6545,32.6886,50600.0
2013-11-27 11:20:00,38.34,38.35,38.3,38.31,45400.0,32.6886,32.6972,32.6545,32.6631,45400.0
2013-11-27 11:30:00,38.3,38.31,38.26,38.26,44800.0,32.6545,32.6631,32.6204,32.6204,44800.0
2013-11-27 11:40:00,38.26,38.3,38.25,38.29,72800.0,32.6204,32.6545,32.6119,32.646,72800.0
2013-11-27 11:50:00,38.29,38.31,38.26,38.27,53800.0,32.646,32.6631,32.6204,32.6289,53800.0
2013-11-27 12:00:00,38.27,38.28,38.24,38.25,46600.0,32.6289,32.6375,32.6034,32.6119,46600.0
2013-11-27 12:10:00,38.25,38.31,38.25,38.3,68800.0,32.6119,32.6631,32.6119,32.6545,68800.0
2013-11-27 12:20:00,38.3,38.32,38.3,38.31,24800.0,32.6545,32.6716,32.6545,32.6631,24800.0
2013-11-27 12:30:00,38.31,38.33,38.3,38.33,31600.0,32.6631,32.6801,32.6545,32.6801,31600.0
2013-11-27 12:40:00,38.33,38.33,38.31,38.32,15600.0,32.6801,32.6801,32.6631,32.6716,15600.0
2013-11-27 12:50:00,38.32,38.32,38.3,38.3,40600.0,32.6716,32.6716,32.6545,32.6545,40600.0
2013-11-27 13:00:00,38.3,38.33,38.3,38.32,92800.0,32.6545,32.6801,32.6545,32.6716,92800.0
2013-11-27 13:10:00,38.32,38.33,38.3,38.3,35600.0,32.6716,32.6801,32.6545,32.6545,35600.0
2013-11-27 13:20:00,38.3,38.32,38.27,38.32,59400.0,32.6545,32.6716,32.6289,32.6716,59400.0
2013-11-27 13:30:00,38.3,38.31,38.27,38.28,26600.0,32.6545,32.6631,32.6289,32.6375,26600.0
2013-11-27 13:40:00,38.27,38.3,38.27,38.27,96800.0,32.6289,32.6545,32.6289,32.6289,96800.0
2013-11-27 13:50:00,38.28,38.3,38.26,38.27,36800.0,32.6375,32.6545,32.6204,32.6289,36800.0
2013-11-27 14:00:00,38.27,38.31,38.26,38.3,62400.0,32.6289,32.6631,32.6204,32.6545,62400.0
2013-11-27 14:10:00,38.3,38.33,38.3,38.33,34800.0,32.6545,32.6801,32.6545,32.6801,34800.0
2013-11-27 14:20:00,38.32,38.32,38.3,38.31,24000.0,32.6716,32.6716,32.6545,32.6631,24000.0
2013-11-27 14:30:00,38.31,38.35,38.3,38.34,51600.0,32.6631,32.6972,32.6545,32.6886,51600.0
2013-11-27 14:40:00,38.33,38.35,38.31,38.34,23600.0,32.6801,32.6972,32.6631,32.6886,23600.0
2013-11-27 14:50:00,38.34,38.36,38.34,38.35,22600.0,32.6886,32.7057,32.6886,32.6972,22600.0
2013-11-27 15:00:00,38.35,38.37,38.35,38.35,18200.0,32.6972,32.7142,32.6972,32.6972,18200.0
2013-11-27 15:10:00,38.36,38.37,38.34,38.35,39800.0,32.7057,32.7142,32.6886,32.6972,39800.0
2013-11-27 15:20:00,38.35,38.38,38.34,38.37,57200.0,32.6972,32.7227,32.6886,32.7142,57200.0
2013-11-27 15:30:00,38.37,38.38,38.34,38.37,69600.0,32.7142,32.7227,32.6886,32.7142,69600.0
2013-11-27 15:40:00,38.37,38.37,38.32,38.32,72000.0,32.7142,32.7142,32.6716,32.6716,72000.0
2013-11-27 15:50:00,38.32,38.34,38.32,38.34,182000.0,32.6716,32.6886,32.6716,32.6886,182000.0
2013-11-29 09:30:00,38.34,38.5,38.32,38.33,71800.0,32.6886,32.825,32.6716,32.6801,71800.0
2013-11-29 09:40:00,38.35,38.37,38.27,38.3,65800.0,32.6972,32.7142,32.6289,32.6545,65800.0
2013-11-29 09:50:00,38.3,38.33,38.27,38.31,30200.0,32.6545,32.6801,32.6289,32.6631,30200.0
2013-11-29 10:00:00,38.3,38.33,38.27,38.27,44000.0,32.6545,32.6801,32.6289,32.6289,44000.0
2013-11-29 10:10:00,38.27,38.32,38.27,38.28,35600.0,32.6289,32.6716,32.6289,32.6375,35600.0
2013-11-29 10:20:00,38.28,38.3,38.26,38.27,46800.0,32.6375,32.6545,32.6204,32.6289,46800.0
2013-11-29 10:30:00,38.29,38.3,38.25,38.27,57000.0,32.646,32.6545,32.6119,32.6289,57000.0
2013-11-29 10:40:00,38.26,38.27,38.15,38.15,23200.0,32.6204,32.6289,32.5266,32.5266,23200.0
2013-11-29 10:50:00,38.14,38.17,38.09,38.17,81600.0,32.5181,32.5437,32.4755,32.5437,81600.0
2013-11-29 11:00:00,38.17,38.21,38.16,38.2,50800.0,32.5437,32.5778,32.5352,32.5693,50800.0
2013-11-29 11:10:00,38.19,38.23,38.19,38.21,17400.0,32.5607,32.5948,32.5607,32.5778,17400.0
2013-11-29 11:20:00,38.21,38.24,38.2,38.2,26000.0,32.5778,32.6034,32.5693,32.5693,26000.0
2013-11-29 11:30:00,38.2,38.23,38.14,38.16,42200.0,32.5693,32.5948,32.5181,32.5352,42200.0
2013-11-29 11:40:00,38.17,38.22,38.17,38.21,25800.0,32.5437,32.5863,32.5437,32.5778,25800.0
2013-11-29 11:50:00,38.22,38.29,38.2,38.27,20600.0,32.5863,32.646,32.5693,32.6289,20600.0
2013-11-29 12:00:00,38.26,38.28,38.24,38.24,16400.0,32.6204,32.6375,32.6034,32.6034,16400.0
2013-11-29 12:10:00,38.25,38.27,38.24,38.25,24400.0,32.6119,32.6289,32.6034,32.6119,24400.0
2013-11-29 12:20:00,38.25,38.27,38.24,38.24,20400.0,32.6119,32.6289,32.6034,32.6034,20400.0
2013-11-29 12:30:00,38.24,38.27,38.22,38.24,25400.0,32.6034,32.6289,32.5863,32.6034,25400.0
2013-11-29 12:40:00,38.24,38.27,38.15,38.16,75800.0,32.6034,32.6289,32.5266,32.5352,75800.0
2013-11-29 12:50:00,38.16,38.26,38.16,38.23,144600.0,32.5352,32.6204,32.5352,32.5948,144600.0
2013-12-02 09:30:00,37.98,38.04,37.88,37.97,360400.0,32.3817,32.4329,32.2964,32.3732,360400.0
2013-12-02 09:40:00,37.96,38.01,37.76,37.77,226600.0,32.3646,32.4073,32.1941,32.2026,226600.0
2013-12-02 09:50:00,37.77,37.77,37.61,37.73,206800.0,32.2026,32.2026,32.0662,32.1685,206800.0
2013-12-02 10:00:00,37.73,37.82,37.71,37.79,201600.0,32.1685,32.2453,32.1515,32.2197,201600.0
2013-12-02 10:10:00,37.79,37.81,37.72,37.77,176000.0,32.2197,32.2368,32.16,32.2026,176000.0
2013-12-02 10:20:00,37.77,37.85,37.74,37.8,107800.0,32.2026,32.2709,32.1771,32.2282,107800.0
2013-12-02 10:30:00,37.8,37.8,37.74,37.76,262600.0,32.2282,32.2282,32.1771,32.1941,262600.0
2013-12-02 10:40:00,37.76,37.78,37.74,37.77,153000.0,32.1941,32.2112,32.1771,32.2026,153000.0
2013-12-02 10:50:00,37.77,37.77,37.74,37.77,97200.0,32.2026,32.2026,32.1771,32.2026,97200.0
2013-12-02 11:00:00,37.77,37.8,37.75,37.76,301600.0,32.2026,32.2282,32.1856,32.1941,301600.0
2013-12-02 11:10:00,37.76,37.77,37.74,37.75,182200.0,32.1941,32.2026,32.1771,32.1856,182200.0
2013-12-02 11:20:00,37.76,37.77,37.75,37.77,95400.0,32.1941,32.2026,32.1856,32.2026,95400.0
2013-12-02 11:30:00,37.77,37.77,37.75,37.76,110200.0,32.2026,32.2026,32.1856,32.1941,110200.0
2013-12-02 11:40:00,37.77,37.77,37.73,37.73,86000.0,32.2026,32.2026,32.1685,32.1685,86000.0
2013-12-02 11:50:00,37.74,37.76,37.73,37.74,101600.0,32.1771,32.1941,32.1685,32.1771,101600.0
2013-12-02 12:00:00,37.74,37.79,37.73,37.77,65400.0,32.1771,32.2197,32.1685,32.2026,65400.0
2013-12-02 12:10:00,37.77,37.77,37.73,37.74,230600.0,32.2026,32.2026,32.1685,32.1771,230600.0
2013-12-02 12:20:00,37.74,37.76,37.73,37.75,90800.0,32.1771,32.1941,32.1685,32.1856,90800.0
2013-12-02 12:30:00,37.75,37.75,37.71,37.71,184200.0,32.1856,32.1856,32.1515,32.1515,184200.0
2013-12-02 12:40:00,37.71,37.73,37.66,37.73,105400.0,32.1515,32.1685,32.1089,32.1685,105400.0
2013-12-02 12:50:00,37.73,37.75,37.72,37.72,66200.0,32.1685,32.1856,32.16,32.16,66200.0
2013-12-02 13:00:00,37.72,37.74,37.71,37.74,55000.0,32.16,32.1771,32.1515,32.1771,55000.0
2013-12-02 13:10:00,37.73,37.74,37.63,37.64,68000.0,32.1685,32.1771,32.0833,32.0918,68000.0
2013-12-02 13:20:00,37.65,37.67,37.58,37.6,51200.0,32.1003,32.1174,32.0407,32.0577,51200.0
2013-12-02 13:30:00,37.59,37.63,37.52,37.54,167800.0,32.0492,32.0833,31.9895,32.0066,167800.0
2013-12-02 13:40:00,37.53,37.6,37.52,37.58,228200.0,31.998,32.0577,31.9895,32.0407,228200.0
2013-12-02 13:50:00,37.59,37.64,37.56,37.56,119000.0,32.0492,32.0918,32.0236,32.0236,119000.0
2013-12-02 14:00:00,37.57,37.6,37.51,37.51,124400.0,32.0321,32.0577,31.981,31.981,124400.0
2013-12-02 14:10:00,37.51,37.53,37.45,37.46,272200.0,31.981,31.998,31.9298,31.9383,272200.0
2013-12-02 14:20:00,37.46,37.5,37.41,37.45,152600.0,31.9383,31.9724,31.8957,31.9298,152600.0
2013-12-02 14:30:00,37.45,37.49,37.43,37.43,83600.0,31.9298,31.9639,31.9128,31.9128,83600.0
2013-12-02 14:40:00,37.43,37.45,37.4,37.41,178400.0,31.9128,31.9298,31.8872,31.8957,178400.0
2013-12-02 14:50:00,37.41,37.5,37.41,37.49,108200.0,31.8957,31.9724,31.8957,31.9639,108200.0
2013-12-02 15:00:00,37.49,37.54,37.49,37.5,180800.0,31.9639,32.0066,31.9639,31.9724,180800.0
2013-12-02 15:10:00,37.49,37.5,37.48,37.48,117200.0,31.9639,31.9724,31.9554,31.9554,117200.0
2013-12-02 15:20:00,37.48,37.49,37.42,37.43,100200.0,31.9554,31.9639,31.9042,31.9128,100200.0
2013-12-02 15:30:00,37.43,37.43,37.35,37.35,151400.0,31.9128,31.9128,31.8446,31.8446,151400.0
2013-12-02 15:40:00,37.35,37.37,37.32,37.32,317800.0,31.8446,31.8616,31.819,31.819,317800.0
2013-12-02 15:50:00,37.32,37.35,37.27,37.35,471600.0,31.819,31.8446,31.7763,31.8446,471600.0
2013-12-03 09:30:00,37.15,37.39,37.12,37.32,209000.0,31.674,31.8787,31.6485,31.819,209000.0
2013-12-03 09:40:00,37.33,37.35,37.25,37.25,184800.0,31.8275,31.8446,31.7593,31.7593,184800.0
2013-12-03 09:50:00,37.24,37.26,37.09,37.1,175200.0,31.7508,31.7678,31.6229,31.6314,175200.0
2013-12-03 10:00:00,37.1,37.18,37.04,37.17,193000.0,31.6314,31.6996,31.5803,31.6911,193000.0
2013-12-03 10:10:00,37.17,37.17,37.09,37.14,123200.0,31.6911,31.6911,31.6229,31.6655,123200.0
2013-12-03 10:20:00,37.14,37.18,37.09,37.15,117000.0,31.6655,31.6996,31.6229,31.674,117000.0
2013-12-03 10:30:00,37.15,37.17,37.12,37.15,125600.0,31.674,31.6911,31.6485,31.674,125600.0
2013-12-03 10:40:00,37.15,37.16,37.09,37.12,104000.0,31.674,31.6826,31.6229,31.6485,104000.0
2013-12-03 10:50:00,37.12,37.13,36.99,36.99,178800.0,31.6485,31.657,31.5376,31.5376,178800.0
2013-12-03 11:00:00,36.99,37.0,36.85,36.88,202800.0,31.5376,31.5461,31.4183,31.4438,202800.0
2013-12-03 11:10:00,36.88,36.95,36.88,36.9,162400.0,31.4438,31.5035,31.4438,31.4609,162400.0
2013-12-03 11:20:00,36.9,36.97,36.9,36.96,115200.0,31.4609,31.5206,31.4609,31.512,115200.0
2013-12-03 11:30:00,36.95,36.96,36.87,36.91,119400.0,31.5035,31.512,31.4353,31.4694,119400.0
2013-12-03 11:40:00,36.91,36.91,36.8,36.83,108200.0,31.4694,31.4694,31.3756,31.4012,108200.0
2013-12-03 11:50:00,36.83,36.83,36.77,36.83,139600.0,31.4012,31.4012,31.3501,31.4012,139600.0
2013-12-03 12:00:00,36.82,36.86,36.79,36.83,117200.0,31.3927,31.4268,31.3671,31.4012,117200.0
2013-12-03 12:10:00,36.83,36.83,36.77,36.77,75200.0,31.4012,31.4012,31.3501,31.3501,75200.0
2013-12-03 12:20:00,36.77,36.77,36.73,36.74,177200.0,31.3501,31.3501,31.3159,31.3245,177200.0
2013-12-03 12:30:00,36.74,36.79,36.71,36.73,145800.0,31.3245,31.3671,31.2989,31.3159,145800.0
2013-12-03 12:40:00,36.74,36.77,36.65,36.67,95600.0,31.3245,31.3501,31.2477,31.2648,95600.0
2013-12-03 12:50:00,36.67,36.75,36.67,36.71,76200.0,31.2648,31.333,31.2648,31.2989,76200.0
2013-12-03 13:00:00,36.71,36.72,36.69,36.72,92000.0,31.2989,31.3074,31.2818,31.3074,92000.0
2013-12-03 13:10:00,36.72,36.82,36.72,36.82,77600.0,31.3074,31.3927,31.3074,31.3927,77600.0
2013-12-03 13:20:00,36.82,36.84,36.76,36.77,86400.0,31.3927,31.4097,31.3415,31.3501,86400.0
2013-12-03 13:30:00,36.77,36.81,36.76,36.78,71600.0,31.3501,31.3842,31.3415,31.3586,71600.0
2013-12-03 13:40:00,36.79,36.79,36.69,36.72,122000.0,31.3671,31.3671,31.2818,31.3074,122000.0
2013-12-03 13:50:00,36.72,36.72,36.68,36.69,127000.0,31.3074,31.3074,31.2733,31.2818,127000.0
2013-12-03 14:00:00,36.68,36.69,36.62,36.62,122800.0,31.2733,31.2818,31.2222,31.2222,122800.0
2013-12-03 14:10:00,36.62,36.71,36.62,36.7,213200.0,31.2222,31.2989,31.2222,31.2904,213200.0
2013-12-03 14:20:00,36.7,36.74,36.69,36.74,105600.0,31.2904,31.3245,31.2818,31.3245,105600.0
2013-12-03 14:30:00,36.73,36.75,36.72,36.73,150800.0,31.3159,31.333,31.3074,31.3159,150800.0
2013-12-03 14:40:00,36.74,36.75,36.71,36.71,138000.0,31.3245,31.333,31.2989,31.2989,138000.0
2013-12-03 14:50:00,36.71,36.72,36.7,36.7,109200.0,31.2989,31.3074,31.2904,31.2904,109200.0
2013-12-03 15:00:00,36.7,36.71,36.63,36.63,152200.0,31.2904,31.2989,31.2307,31.2307,152200.0
2013-12-03 15:10:00,36.63,36.63,36.61,36.63,159400.0,31.2307,31.2307,31.2136,31.2307,159400.0
2013-12-03 15:20:00,36.63,36.63,36.54,36.55,202000.0,31.2307,31.2307,31.154,31.1625,202000.0
2013-12-03 15:30:00,36.55,36.56,36.52,36.54,404200.0,31.1625,31.171,31.1369,31.154,404200.0
2013-12-03 15:40:00,36.54,36.64,36.5,36.64,408000.0,31.154,31.2392,31.1198,31.2392,408000.0
2013-12-03 15:50:00,36.64,36.65,36.61,36.63,549000.0,31.2392,31.2477,31.2136,31.2307,549000.0
2013-12-04 09:30:00,35.86,36.36,35.86,36.36,529600.0,30.5742,31.0005,30.5742,31.0005,529600.0
2013-12-04 09:40:00,36.39,36.47,36.31,36.34,257200.0,31.0261,31.0943,30.9579,30.9834,257200.0
2013-12-04 09:50:00,36.34,36.35,36.24,36.25,223000.0,30.9834,30.992,30.8982,30.9067,223000.0
2013-12-04 10:00:00,36.26,36.41,36.25,36.32,339400.0,30.9152,31.0431,30.9067,30.9664,339400.0
2013-12-04 10:10:00,36.33,36.35,36.21,36.23,164200.0,30.9749,30.992,30.8726,30.8896,164200.0
2013-12-04 10:20:00,36.23,36.3,36.19,36.21,116000.0,30.8896,30.9493,30.8555,30.8726,116000.0
2013-12-04 10:30:00,36.21,36.21,36.06,36.07,160000.0,30.8726,30.8726,30.7447,30.7532,160000.0
2013-12-04 10:40:00,36.07,36.13,36.06,36.1,206000.0,30.7532,30.8044,30.7447,30.7788,206000.0
2013-12-04 10:50:00,36.1,36.17,36.09,36.17,111800.0,30.7788,30.8385,30.7703,30.8385,111800.0
2013-12-04 11:00:00,36.17,36.17,36.08,36.08,128200.0,30.8385,30.8385,30.7618,30.7618,128200.0
2013-12-04 11:10:00,36.09,36.1,35.99,35.99,167600.0,30.7703,30.7788,30.685,30.685,167600.0
2013-12-04 11:20:00,35.99,36.03,35.99,35.99,141600.0,30.685,30.7191,30.685,30.685,141600.0
2013-12-04 11:30:00,36.0,36.0,35.98,36.0,145200.0,30.6935,30.6935,30.6765,30.6935,145200.0
2013-12-04 11:40:00,35.99,36.02,35.97,35.98,98800.0,30.685,30.7106,30.668,30.6765,98800.0
2013-12-04 11:50:00,35.98,36.0,35.94,35.95,112200.0,30.6765,30.6935,30.6424,30.6509,112200.0
2013-12-04 12:00:00,35.95,35.95,35.84,35.89,173400.0,30.6509,30.6509,30.5571,30.5998,173400.0
2013-12-04 12:10:00,35.9,35.92,35.85,35.85,67200.0,30.6083,30.6253,30.5657,30.5657,67200.0
2013-12-04 12:20:00,35.85,35.99,35.85,35.96,43600.0,30.5657,30.685,30.5657,30.6594,43600.0
2013-12-04 12:30:00,35.96,36.01,35.94,35.99,87800.0,30.6594,30.7021,30.6424,30.685,87800.0
2013-12-04 12:40:00,35.99,36.07,35.95,36.0,95800.0,30.685,30.7532,30.6509,30.6935,95800.0
2013-12-04 12:50:00,35.99,36.14,35.99,36.08,252000.0,30.685,30.8129,30.685,30.7618,252000.0
2013-12-04 13:00:00,36.08,36.16,36.06,36.13,287200.0,30.7618,30.83,30.7447,30.8044,287200.0
2013-12-04 13:10:00,36.12,36.15,36.05,36.08,127800.0,30.7959,30.8214,30.7362,30.7618,127800.0
2013-12-04 13:20:00,36.09,36.1,36.0,36.01,60400.0,30.7703,30.7788,30.6935,30.7021,60400.0
2013-12-04 13:30:00,36.0,36.03,35.89,36.03,115400.0,30.6935,30.7191,30.5998,30.7191,115400.0
2013-12-04 13:40:00,36.02,36.07,35.96,36.07,44200.0,30.7106,30.7532,30.6594,30.7532,44200.0
2013-12-04 13:50:00,36.07,36.11,36.03,36.09,65000.0,30.7532,30.7873,30.7191,30.7703,65000.0
2013-12-04 14:00:00,36.09,36.13,36.08,36.08,76400.0,30.7703,30.8044,30.7618,30.7618,76400.0
2013-12-04 14:10:00,36.08,36.13,36.08,36.1,97800.0,30.7618,30.8044,30.7618,30.7788,97800.0
2013-12-04 14:20:00,36.1,36.13,36.07,36.1,78400.0,30.7788,30.8044,30.7532,30.7788,78400.0
2013-12-04 14:30:00,36.11,36.16,36.1,36.15,99000.0,30.7873,30.83,30.7788,30.8214,99000.0
2013-12-04 14:40:00,36.15,36.16,36.14,36.15,105600.0,30.8214,30.83,30.8129,30.8214,105600.0
2013-12-04 14:50:00,36.15,36.17,36.11,36.12,96200.0,30.8214,30.8385,30.7873,30.7959,96200.0
2013-12-04 15:00:00,36.12,36.13,36.1,36.12,70000.0,30.7959,30.8044,30.7788,30.7959,70000.0
2013-12-04 15:10:00,36.12,36.3,36.12,36.29,120600.0,30.7959,30.9493,30.7959,30.9408,120600.0
2013-12-04 15:20:00,36.29,36.35,36.29,36.35,115000.0,30.9408,30.992,30.9408,30.992,115000.0
2013-12-04 15:30:00,36.35,36.45,36.32,36.4,184000.0,30.992,31.0772,30.9664,31.0346,184000.0
2013-12-04 15:40:00,36.4,36.42,36.34,36.34,195400.0,31.0346,31.0516,30.9834,30.9834,195400.0
2013-12-04 15:50:00,36.34,36.37,36.32,36.34,421400.0,30.9834,31.009,30.9664,30.9834,421400.0
2013-12-05 09:30:00,36.39,36.46,36.27,36.38,132200.0,31.0261,31.0857,30.9238,31.0175,132200.0
2013-12-05 09:40:00,36.35,36.38,36.25,36.35,52400.0,30.992,31.0175,30.9067,30.992,52400.0
2013-12-05 09:50:00,36.35,36.37,36.29,36.35,57200.0,30.992,31.009,30.9408,30.992,57200.0
2013-12-05 10:00:00,36.35,36.47,36.34,36.4,213000.0,30.992,31.0943,30.9834,31.0346,213000.0
2013-12-05 10:10:00,36.41,36.41,36.33,36.38,62400.0,31.0431,31.0431,30.9749,31.0175,62400.0
2013-12-05 10:20:00,36.38,36.38,36.27,36.27,66000.0,31.0175,31.0175,30.9238,30.9238,66000.0
2013-12-05 10:30:00,36.29,36.31,36.27,36.3,83400.0,30.9408,30.9579,30.9238,30.9493,83400.0
2013-12-05 10:40:00,36.3,36.32,36.21,36.26,69800.0,30.9493,30.9664,30.8726,30.9152,69800.0
2013-12-05 10:50:00,36.26,36.31,36.26,36.29,48000.0,30.9152,30.9579,30.9152,30.9408,48000.0
2013-12-05 11:00:00,36.3,36.32,36.27,36.29,67400.0,30.9493,30.9664,30.9238,30.9408,67400.0
2013-12-05 11:10:00,36.28,36.3,36.24,36.29,40000.0,30.9323,30.9493,30.8982,30.9408,40000.0
2013-12-05 11:20:00,36.27,36.27,36.24,36.24,66600.0,30.9238,30.9238,30.8982,30.8982,66600.0
2013-12-05 11:30:00,36.24,36.24,36.08,36.11,131400.0,30.8982,30.8982,30.7618,30.7873,131400.0
2013-12-05 11:40:00,36.11,36.18,36.1,36.17,65400.0,30.7873,30.847,30.7788,30.8385,65400.0
2013-12-05 11:50:00,36.16,36.24,36.16,36.24,35200.0,30.83,30.8982,30.83,30.8982,35200.0
2013-12-05 12:00:00,36.24,36.27,36.22,36.22,35800.0,30.8982,30.9238,30.8811,30.8811,35800.0
2013-12-05 12:10:00,36.22,36.25,36.19,36.25,60800.0,30.8811,30.9067,30.8555,30.9067,60800.0
2013-12-05 12:20:00,36.25,36.26,36.2,36.21,32000.0,30.9067,30.9152,30.8641,30.8726,32000.0
2013-12-05 12:30:00,36.21,36.22,36.2,36.2,18800.0,30.8726,30.8811,30.8641,30.8641,18800.0
2013-12-05 12:40:00,36.21,36.24,36.2,36.22,20800.0,30.8726,30.8982,30.8641,30.8811,20800.0
2013-12-05 12:50:00,36.22,36.29,36.22,36.26,30800.0,30.8811,30.9408,30.8811,30.9152,30800.0
2013-12-05 13:00:00,36.26,36.27,36.24,36.24,42000.0,30.9152,30.9238,30.8982,30.8982,42000.0
2013-12-05 13:10:00,36.24,36.24,36.19,36.2,40600.0,30.8982,30.8982,30.8555,30.8641,40600.0
2013-12-05 13:20:00,36.19,36.21,36.18,36.19,20200.0,30.8555,30.8726,30.847,30.8555,20200.0
2013-12-05 13:30:00,36.2,36.22,36.18,36.19,23400.0,30.8641,30.8811,30.847,30.8555,23400.0
2013-12-05 13:40:00,36.19,36.2,36.12,36.13,83800.0,30.8555,30.8641,30.7959,30.8044,83800.0
2013-12-05 13:50:00,36.14,36.18,36.12,36.18,42200.0,30.8129,30.847,30.7959,30.847,42200.0
2013-12-05 14:00:00,36.18,36.21,36.16,36.18,124200.0,30.847,30.8726,30.83,30.847,124200.0
2013-12-05 14:10:00,36.18,36.19,36.08,36.09,251400.0,30.847,30.8555,30.7618,30.7703,251400.0
2013-12-05 14:20:00,36.1,36.1,36.02,36.1,99000.0,30.7788,30.7788,30.7106,30.7788,99000.0
2013-12-05 14:30:00,36.1,36.15,36.1,36.15,71200.0,30.7788,30.8214,30.7788,30.8214,71200.0
2013-12-05 14:40:00,36.15,36.15,36.12,36.13,89400.0,30.8214,30.8214,30.7959,30.8044,89400.0
2013-12-05 14:50:00,36.13,36.15,36.09,36.09,113800.0,30.8044,30.8214,30.7703,30.7703,113800.0
2013-12-05 15:00:00,36.1,36.21,36.09,36.2,74400.0,30.7788,30.8726,30.7703,30.8641,74400.0
2013-12-05 15:10:00,36.21,36.23,36.19,36.2,60800.0,30.8726,30.8896,30.8555,30.8641,60800.0
2013-12-05 15:20:00,36.2,36.26,36.18,36.24,59000.0,30.8641,30.9152,30.847,30.8982,59000.0
2013-12-05 15:30:00,36.24,36.27,36.22,36.26,86000.0,30.8982,30.9238,30.8811,30.9152,86000.0
2013-12-05 15:40:00,36.26,36.26,36.13,36.15,141800.0,30.9152,30.9152,30.8044,30.8214,141800.0
2013-12-05 15:50:00,36.15,36.17,36.12,36.13,428200.0,30.8214,30.8385,30.7959,30.8044,428200.0
2013-12-06 09:30:00,36.44,36.49,36.29,36.34,132000.0,31.0687,31.1113,30.9408,30.9834,132000.0
2013-12-06 09:40:00,36.34,36.35,36.23,36.23,94000.0,30.9834,30.992,30.8896,30.8896,94000.0
2013-12-06 09:50:00,36.22,36.23,36.12,36.13,120400.0,30.8811,30.8896,30.7959,30.8044,120400.0
2013-12-06 10:00:00,36.12,36.18,36.1,36.13,87800.0,30.7959,30.847,30.7788,30.8044,87800.0
2013-12-06 10:10:00,36.14,36.18,36.1,36.15,62200.0,30.8129,30.847,30.7788,30.8214,62200.0
2013-12-06 10:20:00,36.15,36.24,36.13,36.23,49600.0,30.8214,30.8982,30.8044,30.8896,49600.0
2013-12-06 10:30:00,36.22,36.22,36.12,36.12,86200.0,30.8811,30.8811,30.7959,30.7959,86200.0
2013-12-06 10:40:00,36.13,36.15,36.07,36.09,52000.0,30.8044,30.8214,30.7532,30.7703,52000.0
2013-12-06 10:50:00,36.09,36.15,36.08,36.13,71800.0,30.7703,30.8214,30.7618,30.8044,71800.0
2013-12-06 11:00:00,36.13,36.2,36.13,36.18,95400.0,30.8044,30.8641,30.8044,30.847,95400.0
2013-12-06 11:10:00,36.18,36.19,36.09,36.09,86200.0,30.847,30.8555,30.7703,30.7703,86200.0
2013-12-06 11:20:00,36.08,36.08,35.99,36.0,60600.0,30.7618,30.7618,30.685,30.6935,60600.0
2013-12-06 11:30:00,36.0,36.03,35.95,35.98,66000.0,30.6935,30.7191,30.6509,30.6765,66000.0
2013-12-06 11:40:00,35.99,36.01,35.98,36.01,23600.0,30.685,30.7021,30.6765,30.7021,23600.0
2013-12-06 11:50:00,36.01,36.1,36.0,36.1,73600.0,30.7021,30.7788,30.6935,30.7788,73600.0
2013-12-06 12:00:00,36.1,36.1,36.05,36.09,58200.0,30.7788,30.7788,30.7362,30.7703,58200.0
2013-12-06 12:10:00,36.09,36.12,36.08,36.1,27600.0,30.7703,30.7959,30.7618,30.7788,27600.0
2013-12-06 12:20:00,36.09,36.1,36.08,36.1,16600.0,30.7703,30.7788,30.7618,30.7788,16600.0
2013-12-06 12:30:00,36.09,36.15,36.09,36.13,40800.0,30.7703,30.8214,30.7703,30.8044,40800.0
2013-12-06 12:40:00,36.13,36.15,36.11,36.13,37200.0,30.8044,30.8214,30.7873,30.8044,37200.0
2013-12-06 12:50:00,36.13,36.16,36.13,36.15,29200.0,30.8044,30.83,30.8044,30.8214,29200.0
2013-12-06 13:00:00,36.13,36.16,36.12,36.12,19000.0,30.8044,30.83,30.7959,30.7959,19000.0
2013-12-06 13:10:00,36.12,36.13,36.09,36.11,36800.0,30.7959,30.8044,30.7703,30.7873,36800.0
2013-12-06 13:20:00,36.1,36.12,36.02,36.03,76800.0,30.7788,30.7959,30.7106,30.7191,76800.0
2013-12-06 13:30:00,36.03,36.13,36.01,36.13,154400.0,30.7191,30.8044,30.7021,30.8044,154400.0
2013-12-06 13:40:00,36.12,36.14,36.1,36.1,68400.0,30.7959,30.8129,30.7788,30.7788,68400.0
2013-12-06 13:50:00,36.1,36.13,36.09,36.11,21800.0,30.7788,30.8044,30.7703,30.7873,21800.0
2013-12-06 14:00:00,36.12,36.13,36.1,36.12,43400.0,30.7959,30.8044,30.7788,30.7959,43400.0
2013-12-06 14:10:00,36.12,36.13,36.08,36.1,94200.0,30.7959,30.8044,30.7618,30.7788,94200.0
2013-12-06 14:20:00,36.1,36.11,36.07,36.07,87000.0,30.7788,30.7873,30.7532,30.7532,87000.0
2013-12-06 14:30:00,36.08,36.1,36.06,36.08,65800.0,30.7618,30.7788,30.7447,30.7618,65800.0
2013-12-06 14:40:00,36.09,36.13,36.09,36.1,42000.0,30.7703,30.8044,30.7703,30.7788,42000.0
2013-12-06 14:50:00,36.1,36.13,36.09,36.12,40400.0,30.7788,30.8044,30.7703,30.7959,40400.0
2013-12-06 15:00:00,36.13,36.13,36.1,36.1,48000.0,30.8044,30.8044,30.7788,30.7788,48000.0
2013-12-06 15:10:00,36.1,36.12,36.09,36.09,42000.0,30.7788,30.7959,30.7703,30.7703,42000.0
2013-12-06 15:20:00,36.1,36.1,36.08,36.08,39400.0,30.7788,30.7788,30.7618,30.7618,39400.0
2013-12-06 15:30:00,36.08,36.1,36.06,36.08,88800.0,30.7618,30.7788,30.7447,30.7618,88800.0
2013-12-06 15:40:00,36.08,36.08,36.04,36.05,137000.0,30.7618,30.7618,30.7277,30.7362,137000.0
2013-12-06 15:50:00,36.05,36.08,36.04,36.07,377200.0,30.7362,30.7618,30.7277,30.7532,377200.0
2013-12-09 09:30:00,36.0,36.07,35.9,35.92,184400.0,30.7661,30.826,30.6807,30.6978,184400.0
2013-12-09 09:40:00,35.91,35.94,35.88,35.9,171200.0,30.6892,30.7149,30.6636,30.6807,171200.0
2013-12-09 09:50:00,35.9,36.01,35.89,36.01,153000.0,30.6807,30.7747,30.6721,30.7747,153000.0
2013-12-09 10:00:00,35.99,36.03,35.94,35.94,132800.0,30.7576,30.7918,30.7149,30.7149,132800.0
2013-12-09 10:10:00,35.93,35.97,35.92,35.94,203200.0,30.7063,30.7405,30.6978,30.7149,203200.0
2013-12-09 10:20:00,35.94,36.01,35.93,36.0,162000.0,30.7149,30.7747,30.7063,30.7661,162000.0
2013-12-09 10:30:00,35.99,36.01,35.97,35.99,206200.0,30.7576,30.7747,30.7405,30.7576,206200.0
2013-12-09 10:40:00,35.99,36.0,35.88,35.88,122600.0,30.7576,30.7661,30.6636,30.6636,122600.0
2013-12-09 10:50:00,35.89,35.96,35.88,35.91,96000.0,30.6721,30.732,30.6636,30.6892,96000.0
2013-12-09 11:00:00,35.92,35.97,35.91,35.96,72600.0,30.6978,30.7405,30.6892,30.732,72600.0
2013-12-09 11:10:00,35.96,35.97,35.92,35.96,85000.0,30.732,30.7405,30.6978,30.732,85000.0
2013-12-09 11:20:00,35.96,35.98,35.93,35.93,51800.0,30.732,30.749,30.7063,30.7063,51800.0
2013-12-09 11:30:00,35.93,35.96,35.92,35.93,98800.0,30.7063,30.732,30.6978,30.7063,98800.0
2013-12-09 11:40:00,35.93,35.95,35.93,35.94,83000.0,30.7063,30.7234,30.7063,30.7149,83000.0
2013-12-09 11:50:00,35.94,35.97,35.93,35.97,193800.0,30.7149,30.7405,30.7063,30.7405,193800.0
2013-12-09 12:00:00,35.98,36.01,35.96,35.98,80000.0,30.749,30.7747,30.732,30.749,80000.0
2013-12-09 12:10:00,35.98,36.02,35.95,36.02,72200.0,30.749,30.7832,30.7234,30.7832,72200.0
2013-12-09 12:20:00,36.02,36.08,36.02,36.08,85800.0,30.7832,30.8345,30.7832,30.8345,85800.0
2013-12-09 12:30:00,36.08,36.12,36.07,36.09,69800.0,30.8345,30.8687,30.826,30.8431,69800.0
2013-12-09 12:40:00,36.09,36.09,36.04,36.06,62200.0,30.8431,30.8431,30.8003,30.8174,62200.0
2013-12-09 12:50:00,36.06,36.08,36.04,36.05,66000.0,30.8174,30.8345,30.8003,30.8089,66000.0
2013-12-09 13:00:00,36.04,36.09,36.04,36.08,77400.0,30.8003,30.8431,30.8003,30.8345,77400.0
2013-12-09 13:10:00,36.08,36.1,36.06,36.06,97400.0,30.8345,30.8516,30.8174,30.8174,97400.0
2013-12-09 13:20:00,36.07,36.1,36.07,36.08,57800.0,30.826,30.8516,30.826,30.8345,57800.0
2013-12-09 13:30:00,36.08,36.08,36.06,36.06,53600.0,30.8345,30.8345,30.8174,30.8174,53600.0
2013-12-09 13:40:00,36.06,36.06,36.02,36.04,54800.0,30.8174,30.8174,30.7832,30.8003,54800.0
2013-12-09 13:50:00,36.04,36.05,36.01,36.02,49200.0,30.8003,30.8089,30.7747,30.7832,49200.0
2013-12-09 14:00:00,36.02,36.04,36.02,36.02,46400.0,30.7832,30.8003,30.7832,30.7832,46400.0
2013-12-09 14:10:00,36.02,36.06,36.0,36.04,70600.0,30.7832,30.8174,30.7661,30.8003,70600.0
2013-12-09 14:20:00,36.04,36.05,35.99,36.02,67800.0,30.8003,30.8089,30.7576,30.7832,67800.0
2013-12-09 14:30:00,36.02,36.05,35.99,35.99,62200.0,30.7832,30.8089,30.7576,30.7576,62200.0
2013-12-09 14:40:00,35.99,36.06,35.99,36.02,85800.0,30.7576,30.8174,30.7576,30.7832,85800.0
2013-12-09 14:50:00,36.02,36.02,35.96,35.98,70400.0,30.7832,30.7832,30.732,30.749,70400.0
2013-12-09 15:00:00,35.98,35.99,35.92,35.92,85200.0,30.749,30.7576,30.6978,30.6978,85200.0
2013-12-09 15:10:00,35.92,35.92,35.88,35.88,99800.0,30.6978,30.6978,30.6636,30.6636,99800.0
2013-12-09 15:20:00,35.88,35.92,35.88,35.91,71200.0,30.6636,30.6978,30.6636,30.6892,71200.0
2013-12-09 15:30:00,35.91,35.94,35.9,35.92,141400.0,30.6892,30.7149,30.6807,30.6978,141400.0
2013-12-09 15:40:00,35.92,35.97,35.92,35.96,120400.0,30.6978,30.7405,30.6978,30.732,120400.0
2013-12-09 15:50:00,35.96,35.96,35.91,35.94,417400.0,30.732,30.732,30.6892,30.7149,417400.0
2013-12-10 09:30:00,35.79,35.9,35.68,35.81,176600.0,30.5867,30.6807,30.4927,30.6038,176600.0
2013-12-10 09:40:00,35.82,35.82,35.73,35.78,61800.0,30.6123,30.6123,30.5354,30.5781,61800.0
2013-12-10 09:50:00,35.78,35.82,35.73,35.77,106800.0,30.5781,30.6123,30.5354,30.5696,106800.0
2013-12-10 10:00:00,35.77,35.79,35.73,35.75,121000.0,30.5696,30.5867,30.5354,30.5525,121000.0
2013-12-10 10:10:00,35.75,35.79,35.73,35.76,173600.0,30.5525,30.5867,30.5354,30.561,173600.0
2013-12-10 10:20:00,35.77,35.79,35.74,35.74,80600.0,30.5696,30.5867,30.5439,30.5439,80600.0
2013-12-10 10:30:00,35.74,35.77,35.73,35.77,72200.0,30.5439,30.5696,30.5354,30.5696,72200.0
2013-12-10 10:40:00,35.77,35.77,35.75,35.77,64800.0,30.5696,30.5696,30.5525,30.5696,64800.0
2013-12-10 10:50:00,35.78,35.78,35.73,35.75,62200.0,30.5781,30.5781,30.5354,30.5525,62200.0
2013-12-10 11:00:00,35.74,35.77,35.73,35.77,95600.0,30.5439,30.5696,30.5354,30.5696,95600.0
2013-12-10 11:10:00,35.77,35.78,35.73,35.78,46000.0,30.5696,30.5781,30.5354,30.5781,46000.0
2013-12-10 11:20:00,35.77,35.79,35.76,35.77,86400.0,30.5696,30.5867,30.561,30.5696,86400.0
2013-12-10 11:30:00,35.77,35.77,35.74,35.76,91000.0,30.5696,30.5696,30.5439,30.561,91000.0
2013-12-10 11:40:00,35.74,35.76,35.74,35.75,64200.0,30.5439,30.561,30.5439,30.5525,64200.0
2013-12-10 11:50:00,35.75,35.75,35.73,35.74,57200.0,30.5525,30.5525,30.5354,30.5439,57200.0
2013-12-10 12:00:00,35.73,35.76,35.73,35.74,76600.0,30.5354,30.561,30.5354,30.5439,76600.0
2013-12-10 12:10:00,35.74,35.77,35.74,35.77,59200.0,30.5439,30.5696,30.5439,30.5696,59200.0
2013-12-10 12:20:00,35.77,35.78,35.76,35.77,71400.0,30.5696,30.5781,30.561,30.5696,71400.0
2013-12-10 12:30:00,35.77,35.78,35.76,35.77,61200.0,30.5696,30.5781,30.561,30.5696,61200.0
2013-12-10 12:40:00,35.76,35.77,35.74,35.77,47600.0,30.561,30.5696,30.5439,30.5696,47600.0
2013-12-10 12:50:00,35.76,35.83,35.76,35.82,66000.0,30.561,30.6209,30.561,30.6123,66000.0
2013-12-10 13:00:00,35.81,35.85,35.79,35.85,45600.0,30.6038,30.6379,30.5867,30.6379,45600.0
2013-12-10 13:10:00,35.85,35.91,35.84,35.91,59400.0,30.6379,30.6892,30.6294,30.6892,59400.0
2013-12-10 13:20:00,35.9,35.9,35.79,35.8,56800.0,30.6807,30.6807,30.5867,30.5952,56800.0
2013-12-10 13:30:00,35.81,35.81,35.77,35.77,94000.0,30.6038,30.6038,30.5696,30.5696,94000.0
2013-12-10 13:40:00,35.79,35.82,35.78,35.81,49400.0,30.5867,30.6123,30.5781,30.6038,49400.0
2013-12-10 13:50:00,35.81,35.82,35.78,35.79,67000.0,30.6038,30.6123,30.5781,30.5867,67000.0
2013-12-10 14:00:00,35.79,35.82,35.78,35.82,73000.0,30.5867,30.6123,30.5781,30.6123,73000.0
2013-12-10 14:10:00,35.82,35.82,35.8,35.8,58000.0,30.6123,30.6123,30.5952,30.5952,58000.0
2013-12-10 14:20:00,35.8,35.81,35.79,35.81,94200.0,30.5952,30.6038,30.5867,30.6038,94200.0
2013-12-10 14:30:00,35.8,35.81,35.79,35.79,122400.0,30.5952,30.6038,30.5867,30.5867,122400.0
2013-12-10 14:40:00,35.79,35.8,35.77,35.79,97000.0,30.5867,30.5952,30.5696,30.5867,97000.0
2013-12-10 14:50:00,35.79,35.8,35.76,35.78,98600.0,30.5867,30.5952,30.561,30.5781,98600.0
2013-12-10 15:00:00,35.78,35.8,35.77,35.77,103400.0,30.5781,30.5952,30.5696,30.5696,103400.0
2013-12-10 15:10:00,35.77,35.78,35.74,35.74,113200.0,30.5696,30.5781,30.5439,30.5439,113200.0
2013-12-10 15:20:00,35.74,35.77,35.74,35.77,100400.0,30.5439,30.5696,30.5439,30.5696,100400.0
2013-12-10 15:30:00,35.77,35.78,35.74,35.76,138200.0,30.5696,30.5781,30.5439,30.561,138200.0
2013-12-10 15:40:00,35.76,35.77,35.73,35.74,155200.0,30.561,30.5696,30.5354,30.5439,155200.0
2013-12-10 15:50:00,35.73,35.75,35.71,35.74,650800.0,30.5354,30.5525,30.5183,30.5439,650800.0
2013-12-11 09:30:00,35.64,35.75,35.62,35.7,183400.0,30.4585,30.5525,30.4414,30.5098,183400.0
2013-12-11 09:40:00,35.7,35.7,35.62,35.66,148600.0,30.5098,30.5098,30.4414,30.4756,148600.0
2013-12-11 09:50:00,35.66,35.74,35.62,35.7,181200.0,30.4756,30.5439,30.4414,30.5098,181200.0
2013-12-11 10:00:00,35.7,35.7,35.62,35.65,121800.0,30.5098,30.5098,30.4414,30.467,121800.0
2013-12-11 10:10:00,35.65,35.67,35.63,35.65,124800.0,30.467,30.4841,30.4499,30.467,124800.0
2013-12-11 10:20:00,35.65,35.69,35.63,35.65,103600.0,30.467,30.5012,30.4499,30.467,103600.0
2013-12-11 10:30:00,35.65,35.74,35.64,35.73,72800.0,30.467,30.5439,30.4585,30.5354,72800.0
2013-12-11 10:40:00,35.73,35.74,35.66,35.67,53400.0,30.5354,30.5439,30.4756,30.4841,53400.0
2013-12-11 10:50:00,35.67,35.74,35.66,35.73,49400.0,30.4841,30.5439,30.4756,30.5354,49400.0
2013-12-11 11:00:00,35.72,35.72,35.66,35.68,111000.0,30.5268,30.5268,30.4756,30.4927,111000.0
2013-12-11 11:10:00,35.68,35.69,35.66,35.67,57800.0,30.4927,30.5012,30.4756,30.4841,57800.0
2013-12-11 11:20:00,35.66,35.68,35.62,35.65,115200.0,30.4756,30.4927,30.4414,30.467,115200.0
2013-12-11 11:30:00,35.64,35.65,35.55,35.55,84200.0,30.4585,30.467,30.3816,30.3816,84200.0
2013-12-11 11:40:00,35.55,35.58,35.54,35.56,78000.0,30.3816,30.4072,30.373,30.3901,78000.0
2013-12-11 11:50:00,35.56,35.57,35.52,35.54,64000.0,30.3901,30.3987,30.3559,30.373,64000.0
2013-12-11 12:00:00,35.54,35.54,35.5,35.51,106000.0,30.373,30.373,30.3388,30.3474,106000.0
2013-12-11 12:10:00,35.51,35.51,35.44,35.46,109800.0,30.3474,30.3474,30.2876,30.3046,109800.0
2013-12-11 12:20:00,35.47,35.48,35.42,35.46,162400.0,30.3132,30.3217,30.2705,30.3046,162400.0
2013-12-11 12:30:00,35.46,35.51,35.46,35.49,72000.0,30.3046,30.3474,30.3046,30.3303,72000.0
2013-12-11 12:40:00,35.5,35.51,35.48,35.49,87000.0,30.3388,30.3474,30.3217,30.3303,87000.0
2013-12-11 12:50:00,35.49,35.49,35.44,35.44,58000.0,30.3303,30.3303,30.2876,30.2876,58000.0
2013-12-11 13:00:00,35.45,35.52,35.44,35.52,39800.0,30.2961,30.3559,30.2876,30.3559,39800.0
2013-12-11 13:10:00,35.52,35.56,35.5,35.54,52400.0,30.3559,30.3901,30.3388,30.373,52400.0
2013-12-11 13:20:00,35.54,35.55,35.47,35.47,71400.0,30.373,30.3816,30.3132,30.3132,71400.0
2013-12-11 13:30:00,35.47,35.54,35.46,35.54,79000.0,30.3132,30.373,30.3046,30.373,79000.0
2013-12-11 13:40:00,35.54,35.55,35.52,35.54,52800.0,30.373,30.3816,30.3559,30.373,52800.0
2013-12-11 13:50:00,35.54,35.55,35.52,35.55,68400.0,30.373,30.3816,30.3559,30.3816,68400.0
2013-12-11 14:00:00,35.55,35.56,35.52,35.55,164400.0,30.3816,30.3901,30.3559,30.3816,164400.0
2013-12-11 14:10:00,35.55,35.55,35.52,35.53,87600.0,30.3816,30.3816,30.3559,30.3645,87600.0
2013-12-11 14:20:00,35.53,35.55,35.52,35.55,62400.0,30.3645,30.3816,30.3559,30.3816,62400.0
2013-12-11 14:30:00,35.54,35.55,35.49,35.49,163200.0,30.373,30.3816,30.3303,30.3303,163200.0
2013-12-11 14:40:00,35.49,35.49,35.43,35.44,116800.0,30.3303,30.3303,30.279,30.2876,116800.0
2013-12-11 14:50:00,35.43,35.44,35.4,35.43,138400.0,30.279,30.2876,30.2534,30.279,138400.0
2013-12-11 15:00:00,35.43,35.45,35.37,35.39,194600.0,30.279,30.2961,30.2277,30.2448,194600.0
2013-12-11 15:10:00,35.39,35.4,35.3,35.3,204000.0,30.2448,30.2534,30.1679,30.1679,204000.0
2013-12-11 15:20:00,35.3,35.3,35.23,35.24,229800.0,30.1679,30.1679,30.1081,30.1166,229800.0
2013-12-11 15:30:00,35.24,35.31,35.24,35.24,239000.0,30.1166,30.1765,30.1166,30.1166,239000.0
2013-12-11 15:40:00,35.24,35.26,35.21,35.24,300000.0,30.1166,30.1337,30.091,30.1166,300000.0
2013-12-11 15:50:00,35.24,35.26,35.2,35.2,801000.0,30.1166,30.1337,30.0824,30.0824,801000.0
2013-12-12 09:30:00,35.24,35.34,35.15,35.28,198600.0,30.1166,30.2021,30.0397,30.1508,198600.0
2013-12-12 09:40:00,35.27,35.29,35.19,35.23,58600.0,30.1423,30.1594,30.0739,30.1081,58600.0
2013-12-12 09:50:00,35.22,35.26,35.16,35.22,89000.0,30.0995,30.1337,30.0483,30.0995,89000.0
2013-12-12 10:00:00,35.22,35.27,35.2,35.24,111400.0,30.0995,30.1423,30.0824,30.1166,111400.0
2013-12-12 10:10:00,35.22,35.24,35.17,35.18,109200.0,30.0995,30.1166,30.0568,30.0654,109200.0
2013-12-12 10:20:00,35.19,35.27,35.17,35.25,168800.0,30.0739,30.1423,30.0568,30.1252,168800.0
2013-12-12 10:30:00,35.26,35.35,35.24,35.33,199000.0,30.1337,30.2106,30.1166,30.1935,199000.0
2013-12-12 10:40:00,35.34,35.34,35.25,35.27,209600.0,30.2021,30.2021,30.1252,30.1423,209600.0
2013-12-12 10:50:00,35.27,35.3,35.2,35.24,107200.0,30.1423,30.1679,30.0824,30.1166,107200.0
2013-12-12 11:00:00,35.24,35.3,35.23,35.27,101200.0,30.1166,30.1679,30.1081,30.1423,101200.0
2013-12-12 11:10:00,35.26,35.28,35.19,35.21,88800.0,30.1337,30.1508,30.0739,30.091,88800.0
2013-12-12 11:20:00,35.21,35.27,35.2,35.23,172000.0,30.091,30.1423,30.0824,30.1081,172000.0
2013-12-12 11:30:00,35.23,35.29,35.23,35.29,168600.0,30.1081,30.1594,30.1081,30.1594,168600.0
2013-12-12 11:40:00,35.29,35.4,35.27,35.38,78600.0,30.1594,30.2534,30.1423,30.2363,78600.0
2013-12-12 11:50:00,35.39,35.43,35.38,35.39,68800.0,30.2448,30.279,30.2363,30.2448,68800.0
2013-12-12 12:00:00,35.4,35.4,35.35,35.38,58000.0,30.2534,30.2534,30.2106,30.2363,58000.0
2013-12-12 12:10:00,35.37,35.4,35.34,35.35,69400.0,30.2277,30.2534,30.2021,30.2106,69400.0
2013-12-12 12:20:00,35.35,35.35,35.29,35.3,141000.0,30.2106,30.2106,30.1594,30.1679,141000.0
2013-12-12 12:30:00,35.3,35.35,35.3,35.34,143000.0,30.1679,30.2106,30.1679,30.2021,143000.0
2013-12-12 12:40:00,35.33,35.35,35.32,35.34,87600.0,30.1935,30.2106,30.185,30.2021,87600.0
2013-12-12 12:50:00,35.34,35.36,35.29,35.36,48000.0,30.2021,30.2192,30.1594,30.2192,48000.0
2013-12-12 13:00:00,35.37,35.47,35.35,35.44,193000.0,30.2277,30.3132,30.2106,30.2876,193000.0
2013-12-12 13:10:00,35.44,35.49,35.43,35.49,51600.0,30.2876,30.3303,30.279,30.3303,51600.0
2013-12-12 13:20:00,35.49,35.51,35.46,35.49,81400.0,30.3303,30.3474,30.3046,30.3303,81400.0
2013-12-12 13:30:00,35.49,35.52,35.44,35.51,70400.0,30.3303,30.3559,30.2876,30.3474,70400.0
2013-12-12 13:40:00,35.51,35.58,35.48,35.58,112800.0,30.3474,30.4072,30.3217,30.4072,112800.0
2013-12-12 13:50:00,35.57,35.6,35.54,35.59,108600.0,30.3987,30.4243,30.373,30.4157,108600.0
2013-12-12 14:00:00,35.6,35.67,35.59,35.63,115400.0,30.4243,30.4841,30.4157,30.4499,115400.0
2013-12-12 14:10:00,35.63,35.63,35.52,35.53,101400.0,30.4499,30.4499,30.3559,30.3645,101400.0
2013-12-12 14:20:00,35.53,35.56,35.49,35.55,52400.0,30.3645,30.3901,30.3303,30.3816,52400.0
2013-12-12 14:30:00,35.56,35.57,35.52,35.53,65200.0,30.3901,30.3987,30.3559,30.3645,65200.0
2013-12-12 14:40:00,35.54,35.54,35.45,35.45,62400.0,30.373,30.373,30.2961,30.2961,62400.0
2013-12-12 14:50:00,35.45,35.55,35.44,35.54,73400.0,30.2961,30.3816,30.2876,30.373,73400.0
2013-12-12 15:00:00,35.55,35.56,35.45,35.45,120200.0,30.3816,30.3901,30.2961,30.2961,120200.0
2013-12-12 15:10:00,35.46,35.46,35.44,35.45,105800.0,30.3046,30.3046,30.2876,30.2961,105800.0
2013-12-12 15:20:00,35.45,35.52,35.45,35.51,76800.0,30.2961,30.3559,30.2961,30.3474,76800.0
2013-12-12 15:30:00,35.51,35.54,35.41,35.41,131200.0,30.3474,30.373,30.2619,30.2619,131200.0
2013-12-12 15:40:00,35.41,35.42,35.36,35.37,181400.0,30.2619,30.2705,30.2192,30.2277,181400.0
2013-12-12 15:50:00,35.37,35.38,35.31,35.32,382400.0,30.2277,30.2363,30.1765,30.185,382400.0
2013-12-13 09:30:00,35.52,35.72,35.31,35.6,128400.0,30.3559,30.5268,30.1765,30.4243,128400.0
2013-12-13 09:40:00,35.6,35.63,35.5,35.61,185200.0,30.4243,30.4499,30.3388,30.4328,185200.0
2013-12-13 09:50:00,35.62,35.66,35.55,35.59,178000.0,30.4414,30.4756,30.3816,30.4157,178000.0
2013-12-13 10:00:00,35.56,35.63,35.55,35.62,105000.0,30.3901,30.4499,30.3816,30.4414,105000.0
2013-12-13 10:10:00,35.61,35.65,35.58,35.6,191800.0,30.4328,30.467,30.4072,30.4243,191800.0
2013-12-13 10:20:00,35.6,35.64,35.6,35.63,108200.0,30.4243,30.4585,30.4243,30.4499,108200.0
2013-12-13 10:30:00,35.63,35.69,35.62,35.63,126400.0,30.4499,30.5012,30.4414,30.4499,126400.0
2013-12-13 10:40:00,35.63,35.66,35.62,35.63,57000.0,30.4499,30.4756,30.4414,30.4499,57000.0
2013-12-13 10:50:00,35.63,35.66,35.62,35.63,50800.0,30.4499,30.4756,30.4414,30.4499,50800.0
2013-12-13 11:00:00,35.63,35.7,35.62,35.69,90200.0,30.4499,30.5098,30.4414,30.5012,90200.0
2013-12-13 11:10:00,35.69,35.8,35.68,35.76,103400.0,30.5012,30.5952,30.4927,30.561,103400.0
2013-12-13 11:20:00,35.77,35.8,35.73,35.74,113800.0,30.5696,30.5952,30.5354,30.5439,113800.0
2013-12-13 11:30:00,35.74,35.8,35.74,35.76,152400.0,30.5439,30.5952,30.5439,30.561,152400.0
2013-12-13 11:40:00,35.77,35.81,35.76,35.78,52600.0,30.5696,30.6038,30.561,30.5781,52600.0
2013-12-13 11:50:00,35.78,35.79,35.74,35.77,107800.0,30.5781,30.5867,30.5439,30.5696,107800.0
2013-12-13 12:00:00,35.77,35.77,35.75,35.77,58600.0,30.5696,30.5696,30.5525,30.5696,58600.0
2013-12-13 12:10:00,35.77,35.79,35.77,35.79,37200.0,30.5696,30.5867,30.5696,30.5867,37200.0
2013-12-13 12:20:00,35.79,35.81,35.77,35.81,67000.0,30.5867,30.6038,30.5696,30.6038,67000.0
2013-12-13 12:30:00,35.81,35.86,35.79,35.86,63000.0,30.6038,30.6465,30.5867,30.6465,63000.0
2013-12-13 12:40:00,35.86,35.88,35.82,35.85,154200.0,30.6465,30.6636,30.6123,30.6379,154200.0
2013-12-13 12:50:00,35.85,35.87,35.81,35.83,69000.0,30.6379,30.655,30.6038,30.6209,69000.0
2013-12-13 13:00:00,35.84,35.9,35.83,35.85,67600.0,30.6294,30.6807,30.6209,30.6379,67600.0
2013-12-13 13:10:00,35.85,35.87,35.84,35.86,41600.0,30.6379,30.655,30.6294,30.6465,41600.0
2013-12-13 13:20:00,35.85,35.87,35.84,35.85,70400.0,30.6379,30.655,30.6294,30.6379,70400.0
2013-12-13 13:30:00,35.85,35.91,35.84,35.88,128600.0,30.6379,30.6892,30.6294,30.6636,128600.0
2013-12-13 13:40:00,35.88,35.9,35.87,35.89,95200.0,30.6636,30.6807,30.655,30.6721,95200.0
2013-12-13 13:50:00,35.88,35.93,35.88,35.91,109200.0,30.6636,30.7063,30.6636,30.6892,109200.0
2013-12-13 14:00:00,35.9,35.92,35.89,35.91,164800.0,30.6807,30.6978,30.6721,30.6892,164800.0
2013-12-13 14:10:00,35.91,35.92,35.88,35.9,183800.0,30.6892,30.6978,30.6636,30.6807,183800.0
2013-12-13 14:20:00,35.91,35.92,35.88,35.89,176000.0,30.6892,30.6978,30.6636,30.6721,176000.0
2013-12-13 14:30:00,35.88,35.93,35.86,35.93,90000.0,30.6636,30.7063,30.6465,30.7063,90000.0
2013-12-13 14:40:00,35.93,35.93,35.9,35.92,98000.0,30.7063,30.7063,30.6807,30.6978,98000.0
2013-12-13 14:50:00,35.91,35.98,35.91,35.98,110400.0,30.6892,30.749,30.6892,30.749,110400.0
2013-12-13 15:00:00,35.98,35.99,35.93,35.93,114000.0,30.749,30.7576,30.7063,30.7063,114000.0
2013-12-13 15:10:00,35.93,35.93,35.9,35.9,89000.0,30.7063,30.7063,30.6807,30.6807,89000.0
2013-12-13 15:20:00,35.9,35.95,35.9,35.92,116800.0,30.6807,30.7234,30.6807,30.6978,116800.0
2013-12-13 15:30:00,35.91,35.93,35.88,35.88,236800.0,30.6892,30.7063,30.6636,30.6636,236800.0
2013-12-13 15:40:00,35.88,35.92,35.88,35.92,179200.0,30.6636,30.6978,30.6636,30.6978,179200.0
2013-12-13 15:50:00,35.92,35.92,35.85,35.87,614400.0,30.6978,30.6978,30.6379,30.655,614400.0
2013-12-16 09:30:00,36.06,36.63,36.05,36.35,412400.0,30.8174,31.3045,30.8089,31.0653,412400.0
2013-12-16 09:40:00,36.36,36.36,36.17,36.2,174200.0,31.0738,31.0738,30.9114,30.9371,174200.0
2013-12-16 09:50:00,36.2,36.41,36.2,36.38,215000.0,30.9371,31.1165,30.9371,31.0909,215000.0
2013-12-16 10:00:00,36.37,36.46,36.28,36.29,202600.0,31.0823,31.1593,31.0054,31.014,202600.0
2013-12-16 10:10:00,36.29,36.43,36.29,36.42,241600.0,31.014,31.1336,31.014,31.1251,241600.0
2013-12-16 10:20:00,36.42,36.48,36.38,36.42,356400.0,31.1251,31.1764,31.0909,31.1251,356400.0
2013-12-16 10:30:00,36.41,36.42,36.31,36.32,112400.0,31.1165,31.1251,31.0311,31.0396,112400.0
2013-12-16 10:40:00,36.32,36.38,36.27,36.36,155000.0,31.0396,31.0909,30.9969,31.0738,155000.0
2013-12-16 10:50:00,36.36,36.44,36.36,36.41,137400.0,31.0738,31.1422,31.0738,31.1165,137400.0
2013-12-16 11:00:00,36.4,36.42,36.3,36.41,160200.0,31.108,31.1251,31.0225,31.1165,160200.0
2013-12-16 11:10:00,36.41,36.45,36.38,36.38,139000.0,31.1165,31.1507,31.0909,31.0909,139000.0
2013-12-16 11:20:00,36.39,36.42,36.33,36.4,119200.0,31.0994,31.1251,31.0482,31.108,119200.0
2013-12-16 11:30:00,36.39,36.4,36.32,36.33,69000.0,31.0994,31.108,31.0396,31.0482,69000.0
2013-12-16 11:40:00,36.33,36.36,36.31,36.34,87000.0,31.0482,31.0738,31.0311,31.0567,87000.0
2013-12-16 11:50:00,36.34,36.35,36.32,36.35,59000.0,31.0567,31.0653,31.0396,31.0653,59000.0
2013-12-16 12:00:00,36.34,36.34,36.3,36.33,92600.0,31.0567,31.0567,31.0225,31.0482,92600.0
2013-12-16 12:10:00,36.33,36.33,36.24,36.27,78600.0,31.0482,31.0482,30.9712,30.9969,78600.0
2013-12-16 12:20:00,36.27,36.33,36.25,36.32,98200.0,30.9969,31.0482,30.9798,31.0396,98200.0
2013-12-16 12:30:00,36.31,36.32,36.27,36.27,60200.0,31.0311,31.0396,30.9969,30.9969,60200.0
2013-12-16 12:40:00,36.27,36.31,36.27,36.28,58000.0,30.9969,31.0311,30.9969,31.0054,58000.0
2013-12-16 12:50:00,36.28,36.31,36.27,36.3,56000.0,31.0054,31.0311,30.9969,31.0225,56000.0
2013-12-16 13:00:00,36.29,36.29,36.21,36.27,93600.0,31.014,31.014,30.9456,30.9969,93600.0
2013-12-16 13:10:00,36.26,36.27,36.25,36.26,43200.0,30.9883,30.9969,30.9798,30.9883,43200.0
2013-12-16 13:20:00,36.26,36.31,36.24,36.3,49600.0,30.9883,31.0311,30.9712,31.0225,49600.0
2013-12-16 13:30:00,36.31,36.34,36.3,36.3,72600.0,31.0311,31.0567,31.0225,31.0225,72600.0
2013-12-16 13:40:00,36.29,36.32,36.27,36.31,74400.0,31.014,31.0396,30.9969,31.0311,74400.0
2013-12-16 13:50:00,36.31,36.35,36.31,36.35,76000.0,31.0311,31.0653,31.0311,31.0653,76000.0
2013-12-16 14:00:00,36.35,36.4,36.35,36.37,73800.0,31.0653,31.108,31.0653,31.0823,73800.0
2013-12-16 14:10:00,36.37,36.37,36.34,36.34,86600.0,31.0823,31.0823,31.0567,31.0567,86600.0
2013-12-16 14:20:00,36.34,36.34,36.32,36.34,53000.0,31.0567,31.0567,31.0396,31.0567,53000.0
2013-12-16 14:30:00,36.34,36.34,36.31,36.32,85800.0,31.0567,31.0567,31.0311,31.0396,85800.0
2013-12-16 14:40:00,36.32,36.33,36.31,36.31,65800.0,31.0396,31.0482,31.0311,31.0311,65800.0
2013-12-16 14:50:00,36.32,36.33,36.3,36.31,58000.0,31.0396,31.0482,31.0225,31.0311,58000.0
2013-12-16 15:00:00,36.31,36.33,36.29,36.33,93800.0,31.0311,31.0482,31.014,31.0482,93800.0
2013-12-16 15:10:00,36.33,36.44,36.32,36.44,164400.0,31.0482,31.1422,31.0396,31.1422,164400.0
2013-12-16 15:20:00,36.44,36.45,36.37,36.38,220000.0,31.1422,31.1507,31.0823,31.0909,220000.0
2013-12-16 15:30:00,36.39,36.39,36.37,36.37,126800.0,31.0994,31.0994,31.0823,31.0823,126800.0
2013-12-16 15:40:00,36.37,36.44,36.37,36.38,298000.0,31.0823,31.1422,31.0823,31.0909,298000.0
2013-12-16 15:50:00,36.38,36.38,36.31,36.32,583800.0,31.0909,31.0909,31.0311,31.0396,583800.0
2013-12-17 09:30:00,36.18,36.18,36.02,36.05,154600.0,30.92,30.92,30.7832,30.8089,154600.0
2013-12-17 09:40:00,36.05,36.27,36.05,36.19,251400.0,30.8089,30.9969,30.8089,30.9285,251400.0
2013-12-17 09:50:00,36.18,36.21,36.12,36.2,96600.0,30.92,30.9456,30.8687,30.9371,96600.0
2013-12-17 10:00:00,36.17,36.34,36.16,36.23,251400.0,30.9114,31.0567,30.9029,30.9627,251400.0
2013-12-17 10:10:00,36.22,36.29,36.21,36.24,112400.0,30.9542,31.014,30.9456,30.9712,112400.0
2013-12-17 10:20:00,36.24,36.3,36.22,36.23,134200.0,30.9712,31.0225,30.9542,30.9627,134200.0
2013-12-17 10:30:00,36.23,36.34,36.22,36.31,114800.0,30.9627,31.0567,30.9542,31.0311,114800.0
2013-12-17 10:40:00,36.3,36.31,36.15,36.17,68400.0,31.0225,31.0311,30.8943,30.9114,68400.0
2013-12-17 10:50:00,36.17,36.17,36.13,36.13,98200.0,30.9114,30.9114,30.8772,30.8772,98200.0
2013-12-17 11:00:00,36.13,36.16,36.12,36.15,117400.0,30.8772,30.9029,30.8687,30.8943,117400.0
2013-12-17 11:10:00,36.15,36.18,36.13,36.18,156200.0,30.8943,30.92,30.8772,30.92,156200.0
2013-12-17 11:20:00,36.18,36.23,36.18,36.19,92600.0,30.92,30.9627,30.92,30.9285,92600.0
2013-12-17 11:30:00,36.2,36.21,36.17,36.18,80200.0,30.9371,30.9456,30.9114,30.92,80200.0
2013-12-17 11:40:00,36.18,36.21,36.17,36.21,53800.0,30.92,30.9456,30.9114,30.9456,53800.0
2013-12-17 11:50:00,36.21,36.21,36.14,36.15,62000.0,30.9456,30.9456,30.8858,30.8943,62000.0
2013-12-17 12:00:00,36.15,36.15,36.09,36.1,68400.0,30.8943,30.8943,30.8431,30.8516,68400.0
2013-12-17 12:10:00,36.1,36.1,36.04,36.05,73800.0,30.8516,30.8516,30.8003,30.8089,73800.0
2013-12-17 12:20:00,36.05,36.06,36.02,36.05,52000.0,30.8089,30.8174,30.7832,30.8089,52000.0
2013-12-17 12:30:00,36.04,36.05,36.02,36.05,46000.0,30.8003,30.8089,30.7832,30.8089,46000.0
2013-12-17 12:40:00,36.05,36.05,36.01,36.02,65600.0,30.8089,30.8089,30.7747,30.7832,65600.0
2013-12-17 12:50:00,36.01,36.04,36.01,36.02,40400.0,30.7747,30.8003,30.7747,30.7832,40400.0
2013-12-17 13:00:00,36.02,36.03,36.0,36.0,38200.0,30.7832,30.7918,30.7661,30.7661,38200.0
2013-12-17 13:10:00,36.0,36.04,35.99,36.04,47200.0,30.7661,30.8003,30.7576,30.8003,47200.0
2013-12-17 13:20:00,36.05,36.09,36.05,36.08,40600.0,30.8089,30.8431,30.8089,30.8345,40600.0
2013-12-17 13:30:00,36.09,36.15,36.08,36.14,40600.0,30.8431,30.8943,30.8345,30.8858,40600.0
2013-12-17 13:40:00,36.14,36.14,36.07,36.07,57800.0,30.8858,30.8858,30.826,30.826,57800.0
2013-12-17 13:50:00,36.07,36.13,36.07,36.1,45400.0,30.826,30.8772,30.826,30.8516,45400.0
2013-12-17 14:00:00,36.1,36.17,36.1,36.16,83000.0,30.8516,30.9114,30.8516,30.9029,83000.0
2013-12-17 14:10:00,36.16,36.22,36.16,36.21,92200.0,30.9029,30.9542,30.9029,30.9456,92200.0
2013-12-17 14:20:00,36.2,36.22,36.16,36.2,99800.0,30.9371,30.9542,30.9029,30.9371,99800.0
2013-12-17 14:30:00,36.2,36.23,36.16,36.16,69600.0,30.9371,30.9627,30.9029,30.9029,69600.0
2013-12-17 14:40:00,36.16,36.18,36.16,36.16,38400.0,30.9029,30.92,30.9029,30.9029,38400.0
2013-12-17 14:50:00,36.17,36.17,36.13,36.13,42600.0,30.9114,30.9114,30.8772,30.8772,42600.0
2013-12-17 15:00:00,36.13,36.16,36.12,36.16,56200.0,30.8772,30.9029,30.8687,30.9029,56200.0
2013-12-17 15:10:00,36.16,36.17,36.1,36.1,112400.0,30.9029,30.9114,30.8516,30.8516,112400.0
2013-12-17 15:20:00,36.1,36.11,36.09,36.1,77200.0,30.8516,30.8601,30.8431,30.8516,77200.0
2013-12-17 15:30:00,36.1,36.1,36.04,36.05,120200.0,30.8516,30.8516,30.8003,30.8089,120200.0
2013-12-17 15:40:00,36.05,36.06,36.02,36.02,181200.0,30.8089,30.8174,30.7832,30.7832,181200.0
2013-12-17 15:50:00,36.01,36.02,35.97,35.99,392600.0,30.7747,30.7832,30.7405,30.7576,392600.0
2013-12-18 09:30:00,36.09,36.23,36.01,36.23,116400.0,30.8431,30.9627,30.7747,30.9627,116400.0
2013-12-18 09:40:00,36.21,36.24,36.17,36.17,56800.0,30.9456,30.9712,30.9114,30.9114,56800.0
2013-12-18 09:50:00,36.17,36.18,36.02,36.07,49400.0,30.9114,30.92,30.7832,30.826,49400.0
2013-12-18 10:00:00,36.07,36.09,36.02,36.08,59400.0,30.826,30.8431,30.7832,30.8345,59400.0
2013-12-18 10:10:00,36.1,36.15,36.08,36.13,156000.0,30.8516,30.8943,30.8345,30.8772,156000.0
2013-12-18 10:20:00,36.13,36.16,36.1,36.13,109400.0,30.8772,30.9029,30.8516,30.8772,109400.0
2013-12-18 10:30:00,36.13,36.13,36.09,36.11,67000.0,30.8772,30.8772,30.8431,30.8601,67000.0
2013-12-18 10:40:00,36.1,36.11,36.04,36.06,67600.0,30.8516,30.8601,30.8003,30.8174,67600.0
2013-12-18 10:50:00,36.06,36.1,36.02,36.09,83000.0,30.8174,30.8516,30.7832,30.8431,83000.0
2013-12-18 11:00:00,36.09,36.1,36.06,36.07,52400.0,30.8431,30.8516,30.8174,30.826,52400.0
2013-12-18 11:10:00,36.07,36.1,36.05,36.06,94000.0,30.826,30.8516,30.8089,30.8174,94000.0
2013-12-18 11:20:00,36.06,36.08,36.02,36.03,129600.0,30.8174,30.8345,30.7832,30.7918,129600.0
2013-12-18 11:30:00,36.02,36.05,35.99,35.99,41800.0,30.7832,30.8089,30.7576,30.7576,41800.0
2013-12-18 11:40:00,35.99,35.99,35.91,35.91,57800.0,30.7576,30.7576,30.6892,30.6892,57800.0
2013-12-18 11:50:00,35.91,35.95,35.9,35.94,63400.0,30.6892,30.7234,30.6807,30.7149,63400.0
2013-12-18 12:00:00,35.94,35.97,35.91,35.94,51600.0,30.7149,30.7405,30.6892,30.7149,51600.0
2013-12-18 12:10:00,35.94,35.95,35.91,35.91,72800.0,30.7149,30.7234,30.6892,30.6892,72800.0
2013-12-18 12:20:00,35.91,35.96,35.9,35.94,37600.0,30.6892,30.732,30.6807,30.7149,37600.0
2013-12-18 12:30:00,35.95,35.96,35.91,35.92,57200.0,30.7234,30.732,30.6892,30.6978,57200.0
2013-12-18 12:40:00,35.92,35.94,35.9,35.93,61800.0,30.6978,30.7149,30.6807,30.7063,61800.0
2013-12-18 12:50:00,35.91,35.93,35.87,35.88,45600.0,30.6892,30.7063,30.655,30.6636,45600.0
2013-12-18 13:00:00,35.87,35.9,35.83,35.89,63600.0,30.655,30.6807,30.6209,30.6721,63600.0
2013-12-18 13:10:00,35.88,35.91,35.84,35.88,120000.0,30.6636,30.6892,30.6294,30.6636,120000.0
2013-12-18 13:20:00,35.87,35.91,35.87,35.89,46200.0,30.655,30.6892,30.655,30.6721,46200.0
2013-12-18 13:30:00,35.9,35.93,35.87,35.93,78000.0,30.6807,30.7063,30.655,30.7063,78000.0
2013-12-18 13:40:00,35.92,35.93,35.88,35.93,76000.0,30.6978,30.7063,30.6636,30.7063,76000.0
2013-12-18 13:50:00,35.93,36.02,35.9,35.96,126200.0,30.7063,30.7832,30.6807,30.732,126200.0
2013-12-18 14:00:00,35.95,36.37,35.86,36.32,289800.0,30.7234,31.0823,30.6465,31.0396,289800.0
2013-12-18 14:10:00,36.31,36.37,36.27,36.35,202000.0,31.0311,31.0823,30.9969,31.0653,202000.0
2013-12-18 14:20:00,36.37,36.45,36.32,36.33,127600.0,31.0823,31.1507,31.0396,31.0482,127600.0
2013-12-18 14:30:00,36.33,36.54,36.31,36.53,222200.0,31.0482,31.2276,31.0311,31.2191,222200.0
2013-12-18 14:40:00,36.52,36.55,36.45,36.45,114200.0,31.2105,31.2362,31.1507,31.1507,114200.0
2013-12-18 14:50:00,36.46,36.49,36.42,36.44,154000.0,31.1593,31.1849,31.1251,31.1422,154000.0
2013-12-18 15:00:00,36.44,36.47,36.41,36.44,107800.0,31.1422,31.1678,31.1165,31.1422,107800.0
2013-12-18 15:10:00,36.44,36.55,36.44,36.55,139000.0,31.1422,31.2362,31.1422,31.2362,139000.0
2013-12-18 15:20:00,36.55,36.56,36.42,36.46,153000.0,31.2362,31.2447,31.1251,31.1593,153000.0
2013-12-18 15:30:00,36.47,36.58,36.44,36.58,156000.0,31.1678,31.2618,31.1422,31.2618,156000.0
2013-12-18 15:40:00,36.58,36.61,36.55,36.56,215600.0,31.2618,31.2875,31.2362,31.2447,215600.0
2013-12-18 15:50:00,36.56,36.69,36.53,36.69,502600.0,31.2447,31.3558,31.2191,31.3558,502600.0
2013-12-19 09:30:00,36.91,36.93,36.51,36.6,161600.0,31.5438,31.5609,31.202,31.2789,161600.0
2013-12-19 09:40:00,36.59,36.59,36.41,36.49,137400.0,31.2704,31.2704,31.1165,31.1849,137400.0
2013-12-19 09:50:00,36.49,36.49,36.34,36.4,148200.0,31.1849,31.1849,31.0567,31.108,148200.0
2013-12-19 10:00:00,36.43,36.48,36.4,36.43,81800.0,31.1336,31.1764,31.108,31.1336,81800.0
2013-12-19 10:10:00,36.43,36.44,36.32,36.35,113400.0,31.1336,31.1422,31.0396,31.0653,113400.0
2013-12-19 10:20:00,36.35,36.4,36.31,36.39,67200.0,31.0653,31.108,31.0311,31.0994,67200.0
2013-12-19 10:30:00,36.39,36.42,36.32,36.42,81600.0,31.0994,31.1251,31.0396,31.1251,81600.0
2013-12-19 10:40:00,36.41,36.48,36.38,36.43,57000.0,31.1165,31.1764,31.0909,31.1336,57000.0
2013-12-19 10:50:00,36.43,36.44,36.37,36.42,50000.0,31.1336,31.1422,31.0823,31.1251,50000.0
2013-12-19 11:00:00,36.42,36.5,36.41,36.49,50800.0,31.1251,31.1934,31.1165,31.1849,50800.0
2013-12-19 11:10:00,36.49,36.52,36.47,36.48,32800.0,31.1849,31.2105,31.1678,31.1764,32800.0
2013-12-19 11:20:00,36.49,36.56,36.49,36.56,85600.0,31.1849,31.2447,31.1849,31.2447,85600.0
2013-12-19 11:30:00,36.56,36.59,36.52,36.57,70800.0,31.2447,31.2704,31.2105,31.2533,70800.0
2013-12-19 11:40:00,36.57,36.59,36.52,36.57,84600.0,31.2533,31.2704,31.2105,31.2533,84600.0
2013-12-19 11:50:00,36.57,36.62,36.54,36.54,165200.0,31.2533,31.296,31.2276,31.2276,165200.0
2013-12-19 12:00:00,36.54,36.55,36.49,36.49,54400.0,31.2276,31.2362,31.1849,31.1849,54400.0
2013-12-19 12:10:00,36.5,36.57,36.49,36.56,45200.0,31.1934,31.2533,31.1849,31.2447,45200.0
2013-12-19 12:20:00,36.56,36.58,36.49,36.52,48400.0,31.2447,31.2618,31.1849,31.2105,48400.0
2013-12-19 12:30:00,36.51,36.52,36.49,36.5,34400.0,31.202,31.2105,31.1849,31.1934,34400.0
2013-12-19 12:40:00,36.49,36.52,36.49,36.52,43200.0,31.1849,31.2105,31.1849,31.2105,43200.0
2013-12-19 12:50:00,36.52,36.58,36.52,36.55,43800.0,31.2105,31.2618,31.2105,31.2362,43800.0
2013-12-19 13:00:00,36.54,36.62,36.54,36.61,40800.0,31.2276,31.296,31.2276,31.2875,40800.0
2013-12-19 13:10:00,36.61,36.7,36.6,36.65,68200.0,31.2875,31.3644,31.2789,31.3216,68200.0
2013-12-19 13:20:00,36.65,36.69,36.65,36.67,79200.0,31.3216,31.3558,31.3216,31.3387,79200.0
2013-12-19 13:30:00,36.67,36.69,36.66,36.67,67400.0,31.3387,31.3558,31.3302,31.3387,67400.0
2013-12-19 13:40:00,36.67,36.7,36.65,36.69,98400.0,31.3387,31.3644,31.3216,31.3558,98400.0
2013-12-19 13:50:00,36.69,36.75,36.69,36.73,145400.0,31.3558,31.4071,31.3558,31.39,145400.0
2013-12-19 14:00:00,36.73,36.76,36.72,36.75,121400.0,31.39,31.4156,31.3815,31.4071,121400.0
2013-12-19 14:10:00,36.76,36.77,36.74,36.75,86000.0,31.4156,31.4242,31.3986,31.4071,86000.0
2013-12-19 14:20:00,36.75,36.76,36.69,36.7,74000.0,31.4071,31.4156,31.3558,31.3644,74000.0
2013-12-19 14:30:00,36.7,36.7,36.66,36.66,67000.0,31.3644,31.3644,31.3302,31.3302,67000.0
2013-12-19 14:40:00,36.66,36.68,36.65,36.67,96600.0,31.3302,31.3473,31.3216,31.3387,96600.0
2013-12-19 14:50:00,36.67,36.71,36.67,36.71,94400.0,31.3387,31.3729,31.3387,31.3729,94400.0
2013-12-19 15:00:00,36.7,36.7,36.67,36.68,85400.0,31.3644,31.3644,31.3387,31.3473,85400.0
2013-12-19 15:10:00,36.68,36.68,36.65,36.66,99200.0,31.3473,31.3473,31.3216,31.3302,99200.0
2013-12-19 15:20:00,36.66,36.68,36.65,36.66,98000.0,31.3302,31.3473,31.3216,31.3302,98000.0
2013-12-19 15:30:00,36.67,36.7,36.64,36.69,110600.0,31.3387,31.3644,31.3131,31.3558,110600.0
2013-12-19 15:40:00,36.69,36.71,36.64,36.66,181600.0,31.3558,31.3729,31.3131,31.3302,181600.0
2013-12-19 15:50:00,36.66,36.68,36.65,36.66,309400.0,31.3302,31.3473,31.3216,31.3302,309400.0
2013-12-20 09:30:00,36.74,36.77,36.66,36.75,732600.0,31.3986,31.4242,31.3302,31.4071,732600.0
2013-12-20 09:40:00,36.76,36.85,36.74,36.83,81400.0,31.4156,31.4926,31.3986,31.4755,81400.0
2013-12-20 09:50:00,36.84,36.9,36.84,36.88,59000.0,31.484,31.5353,31.484,31.5182,59000.0
2013-12-20 10:00:00,36.87,36.88,36.84,36.85,64200.0,31.5097,31.5182,31.484,31.4926,64200.0
2013-12-20 10:10:00,36.85,36.96,36.85,36.93,139800.0,31.4926,31.5866,31.4926,31.5609,139800.0
2013-12-20 10:20:00,36.92,36.92,36.87,36.88,145400.0,31.5524,31.5524,31.5097,31.5182,145400.0
2013-12-20 10:30:00,36.88,36.94,36.87,36.94,62600.0,31.5182,31.5695,31.5097,31.5695,62600.0
2013-12-20 10:40:00,36.95,36.95,36.86,36.86,103600.0,31.578,31.578,31.5011,31.5011,103600.0
2013-12-20 10:50:00,36.86,36.94,36.86,36.93,128000.0,31.5011,31.5695,31.5011,31.5609,128000.0
2013-12-20 11:00:00,36.93,36.98,36.92,36.98,73800.0,31.5609,31.6037,31.5524,31.6037,73800.0
2013-12-20 11:10:00,36.98,37.0,36.97,36.99,84800.0,31.6037,31.6208,31.5951,31.6122,84800.0
2013-12-20 11:20:00,36.99,36.99,36.96,36.96,54800.0,31.6122,31.6122,31.5866,31.5866,54800.0
2013-12-20 11:30:00,36.96,36.97,36.91,36.92,122400.0,31.5866,31.5951,31.5438,31.5524,122400.0
2013-12-20 11:40:00,36.92,36.95,36.88,36.94,69800.0,31.5524,31.578,31.5182,31.5695,69800.0
2013-12-20 11:50:00,36.94,36.94,36.82,36.91,64000.0,31.5695,31.5695,31.4669,31.5438,64000.0
2013-12-20 12:00:00,36.91,36.93,36.88,36.88,30800.0,31.5438,31.5609,31.5182,31.5182,30800.0
2013-12-20 12:10:00,36.88,36.93,36.88,36.91,56000.0,31.5182,31.5609,31.5182,31.5438,56000.0
2013-12-20 12:20:00,36.9,36.93,36.89,36.9,57600.0,31.5353,31.5609,31.5267,31.5353,57600.0
2013-12-20 12:30:00,36.9,36.98,36.88,36.97,84200.0,31.5353,31.6037,31.5182,31.5951,84200.0
2013-12-20 12:40:00,36.96,37.04,36.96,37.02,91400.0,31.5866,31.6549,31.5866,31.6378,91400.0
2013-12-20 12:50:00,37.02,37.02,36.98,37.0,62000.0,31.6378,31.6378,31.6037,31.6208,62000.0
2013-12-20 13:00:00,37.0,37.02,36.99,37.01,82800.0,31.6208,31.6378,31.6122,31.6293,82800.0
2013-12-20 13:10:00,37.01,37.01,36.99,37.01,68000.0,31.6293,31.6293,31.6122,31.6293,68000.0
2013-12-20 13:20:00,37.0,37.02,36.94,36.98,138000.0,31.6208,31.6378,31.5695,31.6037,138000.0
2013-12-20 13:30:00,36.99,37.04,36.97,37.03,108200.0,31.6122,31.6549,31.5951,31.6464,108200.0
2013-12-20 13:40:00,37.04,37.08,37.03,37.07,83200.0,31.6549,31.6891,31.6464,31.6806,83200.0
2013-12-20 13:50:00,37.07,37.1,37.05,37.1,88400.0,31.6806,31.7062,31.6635,31.7062,88400.0
2013-12-20 14:00:00,37.1,37.15,37.1,37.14,123600.0,31.7062,31.7489,31.7062,31.7404,123600.0
2013-12-20 14:10:00,37.13,37.18,37.13,37.18,80600.0,31.7319,31.7746,31.7319,31.7746,80600.0
2013-12-20 14:20:00,37.18,37.2,37.17,37.2,66400.0,31.7746,31.7917,31.766,31.7917,66400.0
2013-12-20 14:30:00,37.2,37.21,37.19,37.2,92200.0,31.7917,31.8002,31.7831,31.7917,92200.0
2013-12-20 14:40:00,37.2,37.2,37.17,37.2,60000.0,31.7917,31.7917,31.766,31.7917,60000.0
2013-12-20 14:50:00,37.19,37.2,37.1,37.13,73200.0,31.7831,31.7917,31.7062,31.7319,73200.0
2013-12-20 15:00:00,37.11,37.13,37.08,37.12,78600.0,31.7148,31.7319,31.6891,31.7233,78600.0
2013-12-20 15:10:00,37.12,37.13,37.09,37.09,140400.0,31.7233,31.7319,31.6977,31.6977,140400.0
2013-12-20 15:20:00,37.08,37.11,37.06,37.07,87200.0,31.6891,31.7148,31.672,31.6806,87200.0
2013-12-20 15:30:00,37.08,37.08,36.99,36.99,167200.0,31.6891,31.6891,31.6122,31.6122,167200.0
2013-12-20 15:40:00,36.99,37.0,36.93,36.98,192400.0,31.6122,31.6208,31.5609,31.6037,192400.0
2013-12-20 15:50:00,36.98,37.05,36.93,36.99,512600.0,31.6037,31.6635,31.5609,31.6122,512600.0
2013-12-23 09:30:00,37.23,37.29,37.02,37.14,121600.0,31.8173,31.8686,31.6378,31.7404,121600.0
2013-12-23 09:40:00,37.12,37.15,37.04,37.04,66000.0,31.7233,31.7489,31.6549,31.6549,66000.0
2013-12-23 09:50:00,37.05,37.07,36.96,37.03,65600.0,31.6635,31.6806,31.5866,31.6464,65600.0
2013-12-23 10:00:00,37.01,37.05,36.96,37.03,78200.0,31.6293,31.6635,31.5866,31.6464,78200.0
2013-12-23 10:10:00,37.03,37.05,36.96,36.96,59600.0,31.6464,31.6635,31.5866,31.5866,59600.0
2013-12-23 10:20:00,36.98,37.06,36.97,37.05,39000.0,31.6037,31.672,31.5951,31.6635,39000.0
2013-12-23 10:30:00,37.05,37.06,36.99,37.02,38000.0,31.6635,31.672,31.6122,31.6378,38000.0
2013-12-23 10:40:00,37.02,37.07,37.0,37.01,50600.0,31.6378,31.6806,31.6208,31.6293,50600.0
2013-12-23 10:50:00,37.01,37.01,36.95,36.98,45400.0,31.6293,31.6293,31.578,31.6037,45400.0
2013-12-23 11:00:00,36.98,37.06,36.98,37.06,32800.0,31.6037,31.672,31.6037,31.672,32800.0
2013-12-23 11:10:00,37.05,37.07,37.04,37.06,34200.0,31.6635,31.6806,31.6549,31.672,34200.0
2013-12-23 11:20:00,37.06,37.06,37.02,37.05,37800.0,31.672,31.672,31.6378,31.6635,37800.0
2013-12-23 11:30:00,37.05,37.07,37.02,37.05,41200.0,31.6635,31.6806,31.6378,31.6635,41200.0
2013-12-23 11:40:00,37.04,37.11,37.04,37.07,44600.0,31.6549,31.7148,31.6549,31.6806,44600.0
2013-12-23 11:50:00,37.06,37.09,37.04,37.08,35200.0,31.672,31.6977,31.6549,31.6891,35200.0
2013-12-23 12:00:00,37.08,37.09,37.06,37.06,23600.0,31.6891,31.6977,31.672,31.672,23600.0
2013-12-23 12:10:00,37.06,37.08,37.05,37.07,26400.0,31.672,31.6891,31.6635,31.6806,26400.0
2013-12-23 12:20:00,37.07,37.08,37.05,37.08,22800.0,31.6806,31.6891,31.6635,31.6891,22800.0
2013-12-23 12:30:00,37.07,37.08,37.05,37.07,21800.0,31.6806,31.6891,31.6635,31.6806,21800.0
2013-12-23 12:40:00,37.07,37.08,37.02,37.02,22000.0,31.6806,31.6891,31.6378,31.6378,22000.0
2013-12-23 12:50:00,37.02,37.04,36.99,37.0,24800.0,31.6378,31.6549,31.6122,31.6208,24800.0
2013-12-23 13:00:00,37.01,37.02,36.98,36.99,33000.0,31.6293,31.6378,31.6037,31.6122,33000.0
2013-12-23 13:10:00,36.99,37.02,36.99,36.99,26200.0,31.6122,31.6378,31.6122,31.6122,26200.0
2013-12-23 13:20:00,36.99,36.99,36.93,36.93,71400.0,31.6122,31.6122,31.5609,31.5609,71400.0
2013-12-23 13:30:00,36.93,36.99,36.93,36.98,56800.0,31.5609,31.6122,31.5609,31.6037,56800.0
2013-12-23 13:40:00,36.99,37.01,36.98,36.98,65200.0,31.6122,31.6293,31.6037,31.6037,65200.0
2013-12-23 13:50:00,36.98,37.01,36.97,36.99,65400.0,31.6037,31.6293,31.5951,31.6122,65400.0
2013-12-23 14:00:00,37.01,37.01,36.96,36.99,39000.0,31.6293,31.6293,31.5866,31.6122,39000.0
2013-12-23 14:10:00,36.99,37.02,36.98,37.01,32000.0,31.6122,31.6378,31.6037,31.6293,32000.0
2013-12-23 14:20:00,37.01,37.02,36.97,36.97,55400.0,31.6293,31.6378,31.5951,31.5951,55400.0
2013-12-23 14:30:00,36.97,36.99,36.97,36.99,32600.0,31.5951,31.6122,31.5951,31.6122,32600.0
2013-12-23 14:40:00,36.99,36.99,36.97,36.99,28800.0,31.6122,31.6122,31.5951,31.6122,28800.0
2013-12-23 14:50:00,36.98,36.99,36.97,36.99,33600.0,31.6037,31.6122,31.5951,31.6122,33600.0
2013-12-23 15:00:00,36.99,37.01,36.95,36.96,63400.0,31.6122,31.6293,31.578,31.5866,63400.0
2013-12-23 15:10:00,36.96,36.96,36.93,36.94,67800.0,31.5866,31.5866,31.5609,31.5695,67800.0
2013-12-23 15:20:00,36.94,36.94,36.91,36.94,74400.0,31.5695,31.5695,31.5438,31.5695,74400.0
2013-12-23 15:30:00,36.95,36.99,36.95,36.99,67400.0,31.578,31.6122,31.578,31.6122,67400.0
2013-12-23 15:40:00,36.99,36.99,36.98,36.99,129200.0,31.6122,31.6122,31.6037,31.6122,129200.0
2013-12-23 15:50:00,36.98,36.99,36.96,36.98,267400.0,31.6037,31.6122,31.5866,31.6037,267400.0
2013-12-24 09:30:00,37.02,37.08,36.96,37.02,71600.0,31.6378,31.6891,31.5866,31.6378,71600.0
2013-12-24 09:40:00,37.01,37.1,37.01,37.04,50400.0,31.6293,31.7062,31.6293,31.6549,50400.0
2013-12-24 09:50:00,37.04,37.05,37.02,37.03,83800.0,31.6549,31.6635,31.6378,31.6464,83800.0
2013-12-24 10:00:00,37.02,37.02,36.86,36.87,82000.0,31.6378,31.6378,31.5011,31.5097,82000.0
2013-12-24 10:10:00,36.87,36.99,36.87,36.96,41600.0,31.5097,31.6122,31.5097,31.5866,41600.0
2013-12-24 10:20:00,36.97,36.99,36.93,36.99,32200.0,31.5951,31.6122,31.5609,31.6122,32200.0
2013-12-24 10:30:00,36.98,36.99,36.95,36.97,23800.0,31.6037,31.6122,31.578,31.5951,23800.0
2013-12-24 10:40:00,36.97,36.99,36.95,36.95,25400.0,31.5951,31.6122,31.578,31.578,25400.0
2013-12-24 10:50:00,36.95,36.99,36.93,36.97,31600.0,31.578,31.6122,31.5609,31.5951,31600.0
2013-12-24 11:00:00,36.97,36.98,36.88,36.88,50400.0,31.5951,31.6037,31.5182,31.5182,50400.0
2013-12-24 11:10:00,36.88,36.9,36.87,36.88,41400.0,31.5182,31.5353,31.5097,31.5182,41400.0
2013-12-24 11:20:00,36.88,36.95,36.87,36.94,43800.0,31.5182,31.578,31.5097,31.5695,43800.0
2013-12-24 11:30:00,36.95,36.97,36.92,36.92,40800.0,31.578,31.5951,31.5524,31.5524,40800.0
2013-12-24 11:40:00,36.93,36.93,36.88,36.92,31200.0,31.5609,31.5609,31.5182,31.5524,31200.0
2013-12-24 11:50:00,36.93,36.94,36.9,36.92,42200.0,31.5609,31.5695,31.5353,31.5524,42200.0
2013-12-24 12:00:00,36.92,36.94,36.91,36.91,34400.0,31.5524,31.5695,31.5438,31.5438,34400.0
2013-12-24 12:10:00,36.91,36.91,36.88,36.9,55400.0,31.5438,31.5438,31.5182,31.5353,55400.0
2013-12-24 12:20:00,36.9,36.93,36.88,36.93,30600.0,31.5353,31.5609,31.5182,31.5609,30600.0
2013-12-24 12:30:00,36.93,36.99,36.92,36.98,43000.0,31.5609,31.6122,31.5524,31.6037,43000.0
2013-12-24 12:40:00,36.99,37.0,36.93,36.94,60400.0,31.6122,31.6208,31.5609,31.5695,60400.0
2013-12-24 12:50:00,36.94,36.99,36.92,36.99,60800.0,31.5695,31.6122,31.5524,31.6122,60800.0
2013-12-26 09:30:00,37.05,37.18,37.03,37.12,60200.0,31.6635,31.7746,31.6464,31.7233,60200.0
2013-12-26 09:40:00,37.14,37.25,37.13,37.2,43600.0,31.7404,31.8344,31.7319,31.7917,43600.0
2013-12-26 09:50:00,37.23,37.3,37.22,37.28,54400.0,31.8173,31.8771,31.8088,31.86,54400.0
2013-12-26 10:00:00,37.28,37.31,37.24,37.25,72000.0,31.86,31.8857,31.8259,31.8344,72000.0
2013-12-26 10:10:00,37.25,37.27,37.22,37.26,21200.0,31.8344,31.8515,31.8088,31.843,21200.0
2013-12-26 10:20:00,37.25,37.28,37.23,37.25,41600.0,31.8344,31.86,31.8173,31.8344,41600.0
2013-12-26 10:30:00,37.25,37.27,37.21,37.22,34800.0,31.8344,31.8515,31.8002,31.8088,34800.0
2013-12-26 10:40:00,37.23,37.26,37.22,37.24,26000.0,31.8173,31.843,31.8088,31.8259,26000.0
2013-12-26 10:50:00,37.25,37.25,37.21,37.23,26400.0,31.8344,31.8344,31.8002,31.8173,26400.0
2013-12-26 11:00:00,37.24,37.25,37.22,37.23,14600.0,31.8259,31.8344,31.8088,31.8173,14600.0
2013-12-26 11:10:00,37.23,37.23,37.17,37.21,62200.0,31.8173,31.8173,31.766,31.8002,62200.0
2013-12-26 11:20:00,37.2,37.24,37.2,37.24,18000.0,31.7917,31.8259,31.7917,31.8259,18000.0
2013-12-26 11:30:00,37.25,37.27,37.24,37.25,23400.0,31.8344,31.8515,31.8259,31.8344,23400.0
2013-12-26 11:40:00,37.25,37.25,37.24,37.24,19600.0,31.8344,31.8344,31.8259,31.8259,19600.0
2013-12-26 11:50:00,37.24,37.25,37.21,37.22,18800.0,31.8259,31.8344,31.8002,31.8088,18800.0
2013-12-26 12:00:00,37.22,37.25,37.22,37.24,22600.0,31.8088,31.8344,31.8088,31.8259,22600.0
2013-12-26 12:10:00,37.24,37.24,37.23,37.23,16000.0,31.8259,31.8259,31.8173,31.8173,16000.0
2013-12-26 12:20:00,37.23,37.23,37.2,37.23,17200.0,31.8173,31.8173,31.7917,31.8173,17200.0
2013-12-26 12:30:00,37.24,37.24,37.21,37.24,18800.0,31.8259,31.8259,31.8002,31.8259,18800.0
2013-12-26 12:40:00,37.24,37.25,37.21,37.24,22000.0,31.8259,31.8344,31.8002,31.8259,22000.0
2013-12-26 12:50:00,37.24,37.24,37.21,37.24,14400.0,31.8259,31.8259,31.8002,31.8259,14400.0
2013-12-26 13:00:00,37.24,37.26,37.22,37.25,29000.0,31.8259,31.843,31.8088,31.8344,29000.0
2013-12-26 13:10:00,37.24,37.27,37.24,37.26,38800.0,31.8259,31.8515,31.8259,31.843,38800.0
2013-12-26 13:20:00,37.24,37.27,37.24,37.24,14400.0,31.8259,31.8515,31.8259,31.8259,14400.0
2013-12-26 13:30:00,37.24,37.27,37.24,37.27,11000.0,31.8259,31.8515,31.8259,31.8515,11000.0
2013-12-26 13:40:00,37.26,37.27,37.24,37.24,14000.0,31.843,31.8515,31.8259,31.8259,14000.0
2013-12-26 13:50:00,37.24,37.27,37.23,37.27,42200.0,31.8259,31.8515,31.8173,31.8515,42200.0
2013-12-26 14:00:00,37.27,37.3,37.27,37.29,27200.0,31.8515,31.8771,31.8515,31.8686,27200.0
2013-12-26 14:10:00,37.28,37.31,37.28,37.31,31400.0,31.86,31.8857,31.86,31.8857,31400.0
2013-12-26 14:20:00,37.31,37.34,37.3,37.34,36800.0,31.8857,31.9113,31.8771,31.9113,36800.0
2013-12-26 14:30:00,37.34,37.35,37.33,37.34,41400.0,31.9113,31.9199,31.9028,31.9113,41400.0
2013-12-26 14:40:00,37.34,37.34,37.3,37.33,27000.0,31.9113,31.9113,31.8771,31.9028,27000.0
2013-12-26 14:50:00,37.33,37.34,37.28,37.28,31600.0,31.9028,31.9113,31.86,31.86,31600.0
2013-12-26 15:00:00,37.28,37.31,37.27,37.3,35400.0,31.86,31.8857,31.8515,31.8771,35400.0
2013-12-26 15:10:00,37.29,37.31,37.26,37.29,38400.0,31.8686,31.8857,31.843,31.8686,38400.0
2013-12-26 15:20:00,37.29,37.3,37.24,37.26,35600.0,31.8686,31.8771,31.8259,31.843,35600.0
2013-12-26 15:30:00,37.27,37.27,37.24,37.24,54600.0,31.8515,31.8515,31.8259,31.8259,54600.0
2013-12-26 15:40:00,37.25,37.27,37.24,37.24,127400.0,31.8344,31.8515,31.8259,31.8259,127400.0
2013-12-26 15:50:00,37.24,37.25,37.21,37.24,117600.0,31.8259,31.8344,31.8002,31.8259,117600.0
2013-12-27 09:30:00,37.22,37.35,37.17,37.18,60600.0,31.8088,31.9199,31.766,31.7746,60600.0
2013-12-27 09:40:00,37.2,37.2,37.09,37.1,59400.0,31.7917,31.7917,31.6977,31.7062,59400.0
2013-12-27 09:50:00,37.08,37.13,37.07,37.12,37200.0,31.6891,31.7319,31.6806,31.7233,37200.0
2013-12-27 10:00:00,37.12,37.12,37.07,37.1,59800.0,31.7233,31.7233,31.6806,31.7062,59800.0
2013-12-27 10:10:00,37.1,37.19,37.09,37.09,81600.0,31.7062,31.7831,31.6977,31.6977,81600.0
2013-12-27 10:20:00,37.1,37.13,36.97,36.97,196600.0,31.7062,31.7319,31.5951,31.5951,196600.0
2013-12-27 10:30:00,36.97,36.98,36.84,36.84,117000.0,31.5951,31.6037,31.484,31.484,117000.0
2013-12-27 10:40:00,36.84,36.85,36.75,36.84,176600.0,31.484,31.4926,31.4071,31.484,176600.0
2013-12-27 10:50:00,36.85,36.94,36.84,36.94,102800.0,31.4926,31.5695,31.484,31.5695,102800.0
2013-12-27 11:00:00,36.95,36.96,36.89,36.89,67200.0,31.578,31.5866,31.5267,31.5267,67200.0
2013-12-27 11:10:00,36.89,36.96,36.89,36.94,61400.0,31.5267,31.5866,31.5267,31.5695,61400.0
2013-12-27 11:20:00,36.94,36.94,36.87,36.91,41800.0,31.5695,31.5695,31.5097,31.5438,41800.0
2013-12-27 11:30:00,36.91,36.94,36.88,36.88,29200.0,31.5438,31.5695,31.5182,31.5182,29200.0
2013-12-27 11:40:00,36.88,37.01,36.85,36.99,155400.0,31.5182,31.6293,31.4926,31.6122,155400.0
2013-12-27 11:50:00,36.99,37.01,36.89,36.89,32600.0,31.6122,31.6293,31.5267,31.5267,32600.0
2013-12-27 12:00:00,36.88,37.01,36.88,36.99,54600.0,31.5182,31.6293,31.5182,31.6122,54600.0
2013-12-27 12:10:00,36.99,37.01,36.95,36.95,22800.0,31.6122,31.6293,31.578,31.578,22800.0
2013-12-27 12:20:00,36.95,36.97,36.93,36.96,34600.0,31.578,31.5951,31.5609,31.5866,34600.0
2013-12-27 12:30:00,36.95,36.96,36.95,36.95,18400.0,31.578,31.5866,31.578,31.578,18400.0
2013-12-27 12:40:00,36.96,36.96,36.86,36.87,37000.0,31.5866,31.5866,31.5011,31.5097,37000.0
2013-12-27 12:50:00,36.87,36.92,36.87,36.92,38600.0,31.5097,31.5524,31.5097,31.5524,38600.0
2013-12-27 13:00:00,36.91,36.98,36.91,36.98,41800.0,31.5438,31.6037,31.5438,31.6037,41800.0
2013-12-27 13:10:00,36.98,36.99,36.95,36.98,36600.0,31.6037,31.6122,31.578,31.6037,36600.0
2013-12-27 13:20:00,36.98,37.0,36.95,36.97,63400.0,31.6037,31.6208,31.578,31.5951,63400.0
2013-12-27 13:30:00,36.97,36.97,36.92,36.92,24200.0,31.5951,31.5951,31.5524,31.5524,24200.0
2013-12-27 13:40:00,36.92,36.92,36.9,36.91,16400.0,31.5524,31.5524,31.5353,31.5438,16400.0
2013-12-27 13:50:00,36.91,36.93,36.91,36.92,20800.0,31.5438,31.5609,31.5438,31.5524,20800.0
2013-12-27 14:00:00,36.93,36.94,36.91,36.93,41600.0,31.5609,31.5695,31.5438,31.5609,41600.0
2013-12-27 14:10:00,36.93,36.93,36.87,36.89,29800.0,31.5609,31.5609,31.5097,31.5267,29800.0
2013-12-27 14:20:00,36.88,36.93,36.88,36.93,16400.0,31.5182,31.5609,31.5182,31.5609,16400.0
2013-12-27 14:30:00,36.93,36.93,36.91,36.92,22800.0,31.5609,31.5609,31.5438,31.5524,22800.0
2013-12-27 14:40:00,36.91,36.91,36.9,36.9,26400.0,31.5438,31.5438,31.5353,31.5353,26400.0
2013-12-27 14:50:00,36.9,36.91,36.88,36.88,17200.0,31.5353,31.5438,31.5182,31.5182,17200.0
2013-12-27 15:00:00,36.88,36.88,36.85,36.85,71600.0,31.5182,31.5182,31.4926,31.4926,71600.0
2013-12-27 15:10:00,36.85,36.86,36.85,36.86,47800.0,31.4926,31.5011,31.4926,31.5011,47800.0
2013-12-27 15:20:00,36.86,36.86,36.85,36.85,46600.0,31.5011,31.5011,31.4926,31.4926,46600.0
2013-12-27 15:30:00,36.85,36.91,36.85,36.91,43400.0,31.4926,31.5438,31.4926,31.5438,43400.0
2013-12-27 15:40:00,36.9,36.91,36.89,36.89,56000.0,31.5353,31.5438,31.5267,31.5267,56000.0
2013-12-27 15:50:00,36.89,36.9,36.85,36.88,188600.0,31.5267,31.5353,31.4926,31.5182,188600.0
2013-12-30 09:30:00,36.96,37.02,36.88,36.91,89400.0,31.5866,31.6378,31.5182,31.5438,89400.0
2013-12-30 09:40:00,36.91,36.99,36.88,36.95,102200.0,31.5438,31.6122,31.5182,31.578,102200.0
2013-12-30 09:50:00,36.94,37.03,36.91,37.03,72600.0,31.5695,31.6464,31.5438,31.6464,72600.0
2013-12-30 10:00:00,37.02,37.07,36.99,37.06,78800.0,31.6378,31.6806,31.6122,31.672,78800.0
2013-12-30 10:10:00,37.06,37.1,37.05,37.1,56400.0,31.672,31.7062,31.6635,31.7062,56400.0
2013-12-30 10:20:00,37.1,37.13,37.06,37.13,57400.0,31.7062,31.7319,31.672,31.7319,57400.0
2013-12-30 10:30:00,37.13,37.18,37.13,37.16,55200.0,31.7319,31.7746,31.7319,31.7575,55200.0
2013-12-30 10:40:00,37.16,37.18,37.14,37.14,45800.0,31.7575,31.7746,31.7404,31.7404,45800.0
2013-12-30 10:50:00,37.14,37.16,37.12,37.14,62200.0,31.7404,31.7575,31.7233,31.7404,62200.0
2013-12-30 11:00:00,37.15,37.16,37.13,37.16,64800.0,31.7489,31.7575,31.7319,31.7575,64800.0
2013-12-30 11:10:00,37.16,37.23,37.13,37.23,71600.0,31.7575,31.8173,31.7319,31.8173,71600.0
2013-12-30 11:20:00,37.23,37.3,37.23,37.28,47800.0,31.8173,31.8771,31.8173,31.86,47800.0
2013-12-30 11:30:00,37.28,37.29,37.19,37.21,72200.0,31.86,31.8686,31.7831,31.8002,72200.0
2013-12-30 11:40:00,37.19,37.29,37.19,37.26,37600.0,31.7831,31.8686,31.7831,31.843,37600.0
2013-12-30 11:50:00,37.27,37.29,37.24,37.29,24400.0,31.8515,31.8686,31.8259,31.8686,24400.0
2013-12-30 12:00:00,37.29,37.32,37.28,37.32,19800.0,31.8686,31.8942,31.86,31.8942,19800.0
2013-12-30 12:10:00,37.33,37.33,37.27,37.3,42800.0,31.9028,31.9028,31.8515,31.8771,42800.0
2013-12-30 12:20:00,37.29,37.3,37.24,37.26,28000.0,31.8686,31.8771,31.8259,31.843,28000.0
2013-12-30 12:30:00,37.27,37.29,37.21,37.24,33800.0,31.8515,31.8686,31.8002,31.8259,33800.0
2013-12-30 12:40:00,37.23,37.24,37.18,37.19,38600.0,31.8173,31.8259,31.7746,31.7831,38600.0
2013-12-30 12:50:00,37.19,37.21,37.16,37.17,39800.0,31.7831,31.8002,31.7575,31.766,39800.0
2013-12-30 13:00:00,37.17,37.18,37.16,37.16,43600.0,31.766,31.7746,31.7575,31.7575,43600.0
2013-12-30 13:10:00,37.16,37.18,37.15,37.15,38600.0,31.7575,31.7746,31.7489,31.7489,38600.0
2013-12-30 13:20:00,37.15,37.18,37.15,37.17,22600.0,31.7489,31.7746,31.7489,31.766,22600.0
2013-12-30 13:30:00,37.16,37.17,37.13,37.13,32400.0,31.7575,31.766,31.7319,31.7319,32400.0
2013-12-30 13:40:00,37.13,37.14,37.1,37.13,32000.0,31.7319,31.7404,31.7062,31.7319,32000.0
2013-12-30 13:50:00,37.13,37.15,37.12,37.15,22000.0,31.7319,31.7489,31.7233,31.7489,22000.0
2013-12-30 14:00:00,37.13,37.18,37.13,37.18,29400.0,31.7319,31.7746,31.7319,31.7746,29400.0
2013-12-30 14:10:00,37.18,37.18,37.15,37.15,29600.0,31.7746,31.7746,31.7489,31.7489,29600.0
2013-12-30 14:20:00,37.15,37.19,37.15,37.17,32600.0,31.7489,31.7831,31.7489,31.766,32600.0
2013-12-30 14:30:00,37.17,37.18,37.16,37.17,39800.0,31.766,31.7746,31.7575,31.766,39800.0
2013-12-30 14:40:00,37.17,37.18,37.13,37.16,26000.0,31.766,31.7746,31.7319,31.7575,26000.0
2013-12-30 14:50:00,37.17,37.18,37.15,37.15,26800.0,31.766,31.7746,31.7489,31.7489,26800.0
2013-12-30 15:00:00,37.16,37.16,37.12,37.13,27000.0,31.7575,31.7575,31.7233,31.7319,27000.0
2013-12-30 15:10:00,37.13,37.14,37.1,37.13,35400.0,31.7319,31.7404,31.7062,31.7319,35400.0
2013-12-30 15:20:00,37.12,37.15,37.1,37.14,38000.0,31.7233,31.7489,31.7062,31.7404,38000.0
2013-12-30 15:30:00,37.13,37.15,37.13,37.13,44200.0,31.7319,31.7489,31.7319,31.7319,44200.0
2013-12-30 15:40:00,37.13,37.15,37.1,37.11,79600.0,31.7319,31.7489,31.7062,31.7148,79600.0
2013-12-30 15:50:00,37.11,37.18,37.11,37.17,181600.0,31.7148,31.7746,31.7148,31.766,181600.0
2013-12-31 09:30:00,37.23,37.45,37.18,37.45,149400.0,31.8173,32.0053,31.7746,32.0053,149400.0
2013-12-31 09:40:00,37.45,37.45,37.36,37.38,45800.0,32.0053,32.0053,31.9284,31.9455,45800.0
2013-12-31 09:50:00,37.37,37.45,37.35,37.4,30000.0,31.937,32.0053,31.9199,31.9626,30000.0
2013-12-31 10:00:00,37.4,37.43,37.35,37.38,40200.0,31.9626,31.9882,31.9199,31.9455,40200.0
2013-12-31 10:10:00,37.38,37.38,37.29,37.29,38800.0,31.9455,31.9455,31.8686,31.8686,38800.0
2013-12-31 10:20:00,37.29,37.35,37.24,37.26,39000.0,31.8686,31.9199,31.8259,31.843,39000.0
2013-12-31 10:30:00,37.26,37.26,37.17,37.19,36400.0,31.843,31.843,31.766,31.7831,36400.0
2013-12-31 10:40:00,37.2,37.27,37.19,37.24,31600.0,31.7917,31.8515,31.7831,31.8259,31600.0
2013-12-31 10:50:00,37.25,37.31,37.24,37.3,27200.0,31.8344,31.8857,31.8259,31.8771,27200.0
2013-12-31 11:00:00,37.3,37.32,37.26,37.27,36600.0,31.8771,31.8942,31.843,31.8515,36600.0
2013-12-31 11:10:00,37.27,37.27,37.24,37.26,43400.0,31.8515,31.8515,31.8259,31.843,43400.0
2013-12-31 11:20:00,37.27,37.32,37.26,37.32,56600.0,31.8515,31.8942,31.843,31.8942,56600.0
2013-12-31 11:30:00,37.33,37.43,37.33,37.41,81800.0,31.9028,31.9882,31.9028,31.9711,81800.0
2013-12-31 11:40:00,37.41,37.44,37.41,37.42,39400.0,31.9711,31.9968,31.9711,31.9797,39400.0
2013-12-31 11:50:00,37.42,37.45,37.41,37.45,48400.0,31.9797,32.0053,31.9711,32.0053,48400.0
2013-12-31 12:00:00,37.45,37.49,37.45,37.49,68400.0,32.0053,32.0395,32.0053,32.0395,68400.0
2013-12-31 12:10:00,37.49,37.51,37.41,37.41,68400.0,32.0395,32.0566,31.9711,31.9711,68400.0
2013-12-31 12:20:00,37.41,37.46,37.41,37.46,27600.0,31.9711,32.0139,31.9711,32.0139,27600.0
2013-12-31 12:30:00,37.46,37.46,37.39,37.42,38800.0,32.0139,32.0139,31.9541,31.9797,38800.0
2013-12-31 12:40:00,37.41,37.42,37.37,37.4,40600.0,31.9711,31.9797,31.937,31.9626,40600.0
2013-12-31 12:50:00,37.39,37.4,37.36,37.4,29200.0,31.9541,31.9626,31.9284,31.9626,29200.0
2013-12-31 13:00:00,37.4,37.4,37.38,37.39,22400.0,31.9626,31.9626,31.9455,31.9541,22400.0
2013-12-31 13:10:00,37.39,37.46,37.39,37.45,32000.0,31.9541,32.0139,31.9541,32.0053,32000.0
2013-12-31 13:20:00,37.44,37.46,37.44,37.46,26400.0,31.9968,32.0139,31.9968,32.0139,26400.0
2013-12-31 13:30:00,37.46,37.5,37.46,37.5,40400.0,32.0139,32.0481,32.0139,32.0481,40400.0
2013-12-31 13:40:00,37.5,37.5,37.48,37.49,29800.0,32.0481,32.0481,32.031,32.0395,29800.0
2013-12-31 13:50:00,37.49,37.51,37.48,37.5,55000.0,32.0395,32.0566,32.031,32.0481,55000.0
2013-12-31 14:00:00,37.51,37.51,37.49,37.51,42800.0,32.0566,32.0566,32.0395,32.0566,42800.0
2013-12-31 14:10:00,37.51,37.52,37.49,37.52,37600.0,32.0566,32.0652,32.0395,32.0652,37600.0
2013-12-31 14:20:00,37.52,37.52,37.48,37.51,71800.0,32.0652,32.0652,32.031,32.0566,71800.0
2013-12-31 14:30:00,37.51,37.51,37.47,37.47,76800.0,32.0566,32.0566,32.0224,32.0224,76800.0
2013-12-31 14:40:00,37.47,37.47,37.4,37.42,36800.0,32.0224,32.0224,31.9626,31.9797,36800.0
2013-12-31 14:50:00,37.42,37.43,37.41,37.41,38400.0,31.9797,31.9882,31.9711,31.9711,38400.0
2013-12-31 15:00:00,37.41,37.43,37.38,37.38,29600.0,31.9711,31.9882,31.9455,31.9455,29600.0
2013-12-31 15:10:00,37.38,37.44,37.38,37.43,49600.0,31.9455,31.9968,31.9455,31.9882,49600.0
2013-12-31 15:20:00,37.43,37.47,37.42,37.47,45600.0,31.9882,32.0224,31.9797,32.0224,45600.0
2013-12-31 15:30:00,37.47,37.47,37.41,37.41,92000.0,32.0224,32.0224,31.9711,31.9711,92000.0
2013-12-31 15:40:00,37.41,37.45,37.38,37.44,137000.0,31.9711,32.0053,31.9455,31.9968,137000.0
2013-12-31 15:50:00,37.44,37.47,37.4,37.47,240600.0,31.9968,32.0224,31.9626,32.0224,240600.0
2014-01-02 09:30:00,37.68,37.68,37.0,37.55,148000.0,32.2019,32.2019,31.6208,32.0908,148000.0
2014-01-02 09:40:00,37.6,37.64,37.49,37.6,71200.0,32.1335,32.1677,32.0395,32.1335,71200.0
2014-01-02 09:50:00,37.61,37.62,37.49,37.49,107200.0,32.1421,32.1506,32.0395,32.0395,107200.0
2014-01-02 10:00:00,37.48,37.54,37.43,37.49,84000.0,32.031,32.0822,31.9882,32.0395,84000.0
2014-01-02 10:10:00,37.49,37.54,37.49,37.52,343400.0,32.0395,32.0822,32.0395,32.0652,343400.0
2014-01-02 10:20:00,37.52,37.53,37.48,37.5,127200.0,32.0652,32.0737,32.031,32.0481,127200.0
2014-01-02 10:30:00,37.51,37.52,37.43,37.45,36200.0,32.0566,32.0652,31.9882,32.0053,36200.0
2014-01-02 10:40:00,37.46,37.55,37.46,37.49,46800.0,32.0139,32.0908,32.0139,32.0395,46800.0
2014-01-02 10:50:00,37.49,37.49,37.43,37.45,34200.0,32.0395,32.0395,31.9882,32.0053,34200.0
2014-01-02 11:00:00,37.46,37.46,37.37,37.41,36600.0,32.0139,32.0139,31.937,31.9711,36600.0
2014-01-02 11:10:00,37.41,37.44,37.4,37.42,46000.0,31.9711,31.9968,31.9626,31.9797,46000.0
2014-01-02 11:20:00,37.42,37.44,37.39,37.41,26200.0,31.9797,31.9968,31.9541,31.9711,26200.0
2014-01-02 11:30:00,37.4,37.41,37.27,37.27,52200.0,31.9626,31.9711,31.8515,31.8515,52200.0
2014-01-02 11:40:00,37.27,37.34,37.24,37.27,158200.0,31.8515,31.9113,31.8259,31.8515,158200.0
2014-01-02 11:50:00,37.26,37.26,37.2,37.24,67800.0,31.843,31.843,31.7917,31.8259,67800.0
2014-01-02 12:00:00,37.24,37.29,37.24,37.26,35600.0,31.8259,31.8686,31.8259,31.843,35600.0
2014-01-02 12:10:00,37.27,37.33,37.26,37.32,39400.0,31.8515,31.9028,31.843,31.8942,39400.0
2014-01-02 12:20:00,37.32,37.32,37.28,37.31,30000.0,31.8942,31.8942,31.86,31.8857,30000.0
2014-01-02 12:30:00,37.31,37.32,37.26,37.27,34200.0,31.8857,31.8942,31.843,31.8515,34200.0
2014-01-02 12:40:00,37.26,37.27,37.2,37.23,47800.0,31.843,31.8515,31.7917,31.8173,47800.0
2014-01-02 12:50:00,37.21,37.26,37.17,37.24,53200.0,31.8002,31.843,31.766,31.8259,53200.0
2014-01-02 13:00:00,37.25,37.28,37.19,37.19,43600.0,31.8344,31.86,31.7831,31.7831,43600.0
2014-01-02 13:10:00,37.19,37.21,37.16,37.19,66200.0,31.7831,31.8002,31.7575,31.7831,66200.0
2014-01-02 13:20:00,37.19,37.2,37.12,37.12,73600.0,31.7831,31.7917,31.7233,31.7233,73600.0
2014-01-02 13:30:00,37.12,37.13,37.08,37.08,66200.0,31.7233,31.7319,31.6891,31.6891,66200.0
2014-01-02 13:40:00,37.08,37.08,37.04,37.06,57800.0,31.6891,31.6891,31.6549,31.672,57800.0
2014-01-02 13:50:00,37.06,37.12,37.05,37.11,40400.0,31.672,31.7233,31.6635,31.7148,40400.0
2014-01-02 14:00:00,37.12,37.19,37.1,37.17,92400.0,31.7233,31.7831,31.7062,31.766,92400.0
2014-01-02 14:10:00,37.17,37.17,37.06,37.07,78800.0,31.766,31.766,31.672,31.6806,78800.0
2014-01-02 14:20:00,37.07,37.1,37.06,37.06,74000.0,31.6806,31.7062,31.672,31.672,74000.0
2014-01-02 14:30:00,37.07,37.1,37.06,37.1,64200.0,31.6806,31.7062,31.672,31.7062,64200.0
2014-01-02 14:40:00,37.1,37.13,37.08,37.13,38600.0,31.7062,31.7319,31.6891,31.7319,38600.0
2014-01-02 14:50:00,37.12,37.12,37.06,37.07,53800.0,31.7233,31.7233,31.672,31.6806,53800.0
2014-01-02 15:00:00,37.07,37.08,37.05,37.08,58400.0,31.6806,31.6891,31.6635,31.6891,58400.0
2014-01-02 15:10:00,37.08,37.17,37.08,37.16,67200.0,31.6891,31.766,31.6891,31.7575,67200.0
2014-01-02 15:20:00,37.16,37.18,37.12,37.12,71400.0,31.7575,31.7746,31.7233,31.7233,71400.0
2014-01-02 15:30:00,37.11,37.12,37.09,37.09,97000.0,31.7148,31.7233,31.6977,31.6977,97000.0
2014-01-02 15:40:00,37.09,37.18,37.09,37.17,136400.0,31.6977,31.7746,31.6977,31.766,136400.0
2014-01-02 15:50:00,37.16,37.2,37.1,37.15,428400.0,31.7575,31.7917,31.7062,31.7489,428400.0
2014-01-03 09:30:00,37.16,37.43,37.1,37.34,80000.0,31.7575,31.9882,31.7062,31.9113,80000.0
2014-01-03 09:40:00,37.3,37.43,37.29,37.37,150600.0,31.8771,31.9882,31.8686,31.937,150600.0
2014-01-03 09:50:00,37.38,37.4,37.22,37.23,111200.0,31.9455,31.9626,31.8088,31.8173,111200.0
2014-01-03 10:00:00,37.23,37.31,37.22,37.29,93600.0,31.8173,31.8857,31.8088,31.8686,93600.0
2014-01-03 10:10:00,37.31,37.34,37.29,37.29,78200.0,31.8857,31.9113,31.8686,31.8686,78200.0
2014-01-03 10:20:00,37.3,37.31,37.28,37.3,56800.0,31.8771,31.8857,31.86,31.8771,56800.0
2014-01-03 10:30:00,37.29,37.37,37.28,37.35,54400.0,31.8686,31.937,31.86,31.9199,54400.0
2014-01-03 10:40:00,37.35,37.35,37.31,37.32,114400.0,31.9199,31.9199,31.8857,31.8942,114400.0
2014-01-03 10:50:00,37.32,37.38,37.32,37.35,42600.0,31.8942,31.9455,31.8942,31.9199,42600.0
2014-01-03 11:00:00,37.35,37.42,37.34,37.39,53400.0,31.9199,31.9797,31.9113,31.9541,53400.0
2014-01-03 11:10:00,37.4,37.4,37.25,37.25,34800.0,31.9626,31.9626,31.8344,31.8344,34800.0
2014-01-03 11:20:00,37.26,37.27,37.15,37.15,56200.0,31.843,31.8515,31.7489,31.7489,56200.0
2014-01-03 11:30:00,37.15,37.16,37.07,37.08,56000.0,31.7489,31.7575,31.6806,31.6891,56000.0
2014-01-03 11:40:00,37.07,37.17,37.05,37.17,57000.0,31.6806,31.766,31.6635,31.766,57000.0
2014-01-03 11:50:00,37.17,37.2,37.07,37.1,73600.0,31.766,31.7917,31.6806,31.7062,73600.0
2014-01-03 12:00:00,37.11,37.19,37.11,37.18,49000.0,31.7148,31.7831,31.7148,31.7746,49000.0
2014-01-03 12:10:00,37.18,37.22,37.17,37.21,47400.0,31.7746,31.8088,31.766,31.8002,47400.0
2014-01-03 12:20:00,37.21,37.22,37.19,37.21,37400.0,31.8002,31.8088,31.7831,31.8002,37400.0
2014-01-03 12:30:00,37.21,37.21,37.15,37.16,42600.0,31.8002,31.8002,31.7489,31.7575,42600.0
2014-01-03 12:40:00,37.15,37.2,37.13,37.2,33400.0,31.7489,31.7917,31.7319,31.7917,33400.0
2014-01-03 12:50:00,37.18,37.19,37.12,37.12,23400.0,31.7746,31.7831,31.7233,31.7233,23400.0
2014-01-03 13:00:00,37.13,37.17,37.12,37.15,26000.0,31.7319,31.766,31.7233,31.7489,26000.0
2014-01-03 13:10:00,37.16,37.16,37.11,37.13,43400.0,31.7575,31.7575,31.7148,31.7319,43400.0
2014-01-03 13:20:00,37.14,37.16,37.13,37.14,29200.0,31.7404,31.7575,31.7319,31.7404,29200.0
2014-01-03 13:30:00,37.14,37.15,37.1,37.12,29600.0,31.7404,31.7489,31.7062,31.7233,29600.0
2014-01-03 13:40:00,37.12,37.12,37.07,37.07,38400.0,31.7233,31.7233,31.6806,31.6806,38400.0
2014-01-03 13:50:00,37.07,37.1,37.07,37.09,30600.0,31.6806,31.7062,31.6806,31.6977,30600.0
2014-01-03 14:00:00,37.1,37.12,37.09,37.1,48200.0,31.7062,31.7233,31.6977,31.7062,48200.0
2014-01-03 14:10:00,37.1,37.14,37.09,37.12,51400.0,31.7062,31.7404,31.6977,31.7233,51400.0
2014-01-03 14:20:00,37.12,37.13,37.09,37.1,54000.0,31.7233,31.7319,31.6977,31.7062,54000.0
2014-01-03 14:30:00,37.11,37.17,37.09,37.17,37200.0,31.7148,31.766,31.6977,31.766,37200.0
2014-01-03 14:40:00,37.17,37.22,37.15,37.2,68400.0,31.766,31.8088,31.7489,31.7917,68400.0
2014-01-03 14:50:00,37.2,37.24,37.2,37.24,57600.0,31.7917,31.8259,31.7917,31.8259,57600.0
2014-01-03 15:00:00,37.24,37.29,37.24,37.26,83000.0,31.8259,31.8686,31.8259,31.843,83000.0
2014-01-03 15:10:00,37.26,37.27,37.24,37.26,85400.0,31.843,31.8515,31.8259,31.843,85400.0
2014-01-03 15:20:00,37.26,37.26,37.21,37.24,75800.0,31.843,31.843,31.8002,31.8259,75800.0
2014-01-03 15:30:00,37.24,37.3,37.24,37.29,79800.0,31.8259,31.8771,31.8259,31.8686,79800.0
2014-01-03 15:40:00,37.28,37.29,37.21,37.26,132200.0,31.86,31.8686,31.8002,31.843,132200.0
2014-01-03 15:50:00,37.26,37.27,37.16,37.17,234800.0,31.843,31.8515,31.7575,31.766,234800.0
2014-01-06 09:30:00,37.19,37.6,37.19,37.53,136400.0,31.7831,32.1335,31.7831,32.0737,136400.0
2014-01-06 09:40:00,37.46,37.46,37.3,37.37,76400.0,32.0139,32.0139,31.8771,31.937,76400.0
2014-01-06 09:50:00,37.35,37.46,37.33,37.4,31200.0,31.9199,32.0139,31.9028,31.9626,31200.0
2014-01-06 10:00:00,37.41,37.42,37.34,37.42,24800.0,31.9711,31.9797,31.9113,31.9797,24800.0
2014-01-06 10:10:00,37.44,37.53,37.43,37.45,35200.0,31.9968,32.0737,31.9882,32.0053,35200.0
2014-01-06 10:20:00,37.46,37.5,37.45,37.46,23600.0,32.0139,32.0481,32.0053,32.0139,23600.0
2014-01-06 10:30:00,37.49,37.49,37.42,37.43,26600.0,32.0395,32.0395,31.9797,31.9882,26600.0
2014-01-06 10:40:00,37.41,37.44,37.35,37.37,21200.0,31.9711,31.9968,31.9199,31.937,21200.0
2014-01-06 10:50:00,37.37,37.43,37.35,37.37,16800.0,31.937,31.9882,31.9199,31.937,16800.0
2014-01-06 11:00:00,37.35,37.39,37.35,37.36,22600.0,31.9199,31.9541,31.9199,31.9284,22600.0
2014-01-06 11:10:00,37.38,37.38,37.3,37.31,30800.0,31.9455,31.9455,31.8771,31.8857,30800.0
2014-01-06 11:20:00,37.32,37.34,37.29,37.34,25600.0,31.8942,31.9113,31.8686,31.9113,25600.0
2014-01-06 11:30:00,37.34,37.34,37.24,37.26,29000.0,31.9113,31.9113,31.8259,31.843,29000.0
2014-01-06 11:40:00,37.25,37.29,37.2,37.22,21000.0,31.8344,31.8686,31.7917,31.8088,21000.0
2014-01-06 11:50:00,37.24,37.27,37.23,37.24,22200.0,31.8259,31.8515,31.8173,31.8259,22200.0
2014-01-06 12:00:00,37.24,37.27,37.21,37.23,54800.0,31.8259,31.8515,31.8002,31.8173,54800.0
2014-01-06 12:10:00,37.23,37.24,37.18,37.21,53200.0,31.8173,31.8259,31.7746,31.8002,53200.0
2014-01-06 12:20:00,37.21,37.26,37.19,37.2,23600.0,31.8002,31.843,31.7831,31.7917,23600.0
2014-01-06 12:30:00,37.19,37.21,37.17,37.18,30000.0,31.7831,31.8002,31.766,31.7746,30000.0
2014-01-06 12:40:00,37.18,37.21,37.17,37.21,33800.0,31.7746,31.8002,31.766,31.8002,33800.0
2014-01-06 12:50:00,37.22,37.24,37.19,37.19,34000.0,31.8088,31.8259,31.7831,31.7831,34000.0
2014-01-06 13:00:00,37.19,37.19,37.09,37.09,45000.0,31.7831,31.7831,31.6977,31.6977,45000.0
2014-01-06 13:10:00,37.1,37.18,37.09,37.18,20400.0,31.7062,31.7746,31.6977,31.7746,20400.0
2014-01-06 13:20:00,37.19,37.22,37.15,37.15,32800.0,31.7831,31.8088,31.7489,31.7489,32800.0
2014-01-06 13:30:00,37.14,37.17,37.12,37.17,17000.0,31.7404,31.766,31.7233,31.766,17000.0
2014-01-06 13:40:00,37.18,37.2,37.16,37.16,15000.0,31.7746,31.7917,31.7575,31.7575,15000.0
2014-01-06 13:50:00,37.18,37.24,37.18,37.2,41600.0,31.7746,31.8259,31.7746,31.7917,41600.0
2014-01-06 14:00:00,37.2,37.22,37.18,37.21,50800.0,31.7917,31.8088,31.7746,31.8002,50800.0
2014-01-06 14:10:00,37.23,37.24,37.21,37.22,23200.0,31.8173,31.8259,31.8002,31.8088,23200.0
2014-01-06 14:20:00,37.22,37.25,37.22,37.24,25600.0,31.8088,31.8344,31.8088,31.8259,25600.0
2014-01-06 14:30:00,37.23,37.26,37.23,37.24,23000.0,31.8173,31.843,31.8173,31.8259,23000.0
2014-01-06 14:40:00,37.23,37.25,37.21,37.23,55600.0,31.8173,31.8344,31.8002,31.8173,55600.0
2014-01-06 14:50:00,37.23,37.25,37.21,37.22,82400.0,31.8173,31.8344,31.8002,31.8088,82400.0
2014-01-06 15:00:00,37.22,37.22,37.17,37.17,25400.0,31.8088,31.8088,31.766,31.766,25400.0
2014-01-06 15:10:00,37.17,37.19,37.15,37.18,28400.0,31.766,31.7831,31.7489,31.7746,28400.0
2014-01-06 15:20:00,37.18,37.21,37.18,37.2,31600.0,31.7746,31.8002,31.7746,31.7917,31600.0
2014-01-06 15:30:00,37.2,37.2,37.12,37.12,39800.0,31.7917,31.7917,31.7233,31.7233,39800.0
2014-01-06 15:40:00,37.12,37.13,37.1,37.11,57800.0,31.7233,31.7319,31.7062,31.7148,57800.0
2014-01-06 15:50:00,37.11,37.15,37.08,37.09,145200.0,31.7148,31.7489,31.6891,31.6977,145200.0
2014-01-07 09:30:00,37.09,37.29,37.09,37.22,63000.0,31.6977,31.8686,31.6977,31.8088,63000.0
2014-01-07 09:40:00,37.22,37.23,37.13,37.21,48400.0,31.8088,31.8173,31.7319,31.8002,48400.0
2014-01-07 09:50:00,37.22,37.24,37.19,37.22,55200.0,31.8088,31.8259,31.7831,31.8088,55200.0
2014-01-07 10:00:00,37.23,37.34,37.23,37.32,58200.0,31.8173,31.9113,31.8173,31.8942,58200.0
2014-01-07 10:10:00,37.33,37.39,37.31,37.37,63000.0,31.9028,31.9541,31.8857,31.937,63000.0
2014-01-07 10:20:00,37.37,37.5,37.35,37.5,140400.0,31.937,32.0481,31.9199,32.0481,140400.0
2014-01-07 10:30:00,37.5,37.5,37.38,37.44,55600.0,32.0481,32.0481,31.9455,31.9968,55600.0
2014-01-07 10:40:00,37.46,37.56,37.46,37.52,54000.0,32.0139,32.0993,32.0139,32.0652,54000.0
2014-01-07 10:50:00,37.53,37.54,37.48,37.48,34000.0,32.0737,32.0822,32.031,32.031,34000.0
2014-01-07 11:00:00,37.49,37.52,37.48,37.51,72000.0,32.0395,32.0652,32.031,32.0566,72000.0
2014-01-07 11:10:00,37.51,37.52,37.48,37.5,164000.0,32.0566,32.0652,32.031,32.0481,164000.0
2014-01-07 11:20:00,37.5,37.5,37.47,37.48,45600.0,32.0481,32.0481,32.0224,32.031,45600.0
2014-01-07 11:30:00,37.48,37.52,37.48,37.5,38200.0,32.031,32.0652,32.031,32.0481,38200.0
2014-01-07 11:40:00,37.5,37.51,37.44,37.44,92600.0,32.0481,32.0566,31.9968,31.9968,92600.0
2014-01-07 11:50:00,37.44,37.47,37.38,37.38,176400.0,31.9968,32.0224,31.9455,31.9455,176400.0
2014-01-07 12:00:00,37.38,37.42,37.35,37.35,185600.0,31.9455,31.9797,31.9199,31.9199,185600.0
2014-01-07 12:10:00,37.35,37.38,37.35,37.37,83800.0,31.9199,31.9455,31.9199,31.937,83800.0
2014-01-07 12:20:00,37.37,37.38,37.33,37.34,76400.0,31.937,31.9455,31.9028,31.9113,76400.0
2014-01-07 12:30:00,37.34,37.37,37.33,37.33,24400.0,31.9113,31.937,31.9028,31.9028,24400.0
2014-01-07 12:40:00,37.33,37.33,37.27,37.3,15800.0,31.9028,31.9028,31.8515,31.8771,15800.0
2014-01-07 12:50:00,37.29,37.29,37.24,37.25,23400.0,31.8686,31.8686,31.8259,31.8344,23400.0
2014-01-07 13:00:00,37.27,37.27,37.17,37.17,282400.0,31.8515,31.8515,31.766,31.766,282400.0
2014-01-07 13:10:00,37.19,37.19,37.13,37.13,20800.0,31.7831,31.7831,31.7319,31.7319,20800.0
2014-01-07 13:20:00,37.14,37.15,37.06,37.08,27800.0,31.7404,31.7489,31.672,31.6891,27800.0
2014-01-07 13:30:00,37.09,37.18,37.08,37.17,19000.0,31.6977,31.7746,31.6891,31.766,19000.0
2014-01-07 13:40:00,37.17,37.17,37.15,37.15,17000.0,31.766,31.766,31.7489,31.7489,17000.0
2014-01-07 13:50:00,37.16,37.16,37.05,37.05,17000.0,31.7575,31.7575,31.6635,31.6635,17000.0
2014-01-07 14:00:00,37.05,37.05,36.98,36.99,40200.0,31.6635,31.6635,31.6037,31.6122,40200.0
2014-01-07 14:10:00,36.99,37.07,36.98,37.07,70800.0,31.6122,31.6806,31.6037,31.6806,70800.0
2014-01-07 14:20:00,37.06,37.07,37.0,37.01,68200.0,31.672,31.6806,31.6208,31.6293,68200.0
2014-01-07 14:30:00,37.01,37.05,36.99,37.02,139200.0,31.6293,31.6635,31.6122,31.6378,139200.0
2014-01-07 14:40:00,37.02,37.02,36.99,37.02,33400.0,31.6378,31.6378,31.6122,31.6378,33400.0
2014-01-07 14:50:00,37.02,37.02,36.99,37.02,39200.0,31.6378,31.6378,31.6122,31.6378,39200.0
2014-01-07 15:00:00,37.02,37.04,37.0,37.01,130600.0,31.6378,31.6549,31.6208,31.6293,130600.0
2014-01-07 15:10:00,37.01,37.02,36.99,37.01,59600.0,31.6293,31.6378,31.6122,31.6293,59600.0
2014-01-07 15:20:00,37.01,37.01,36.96,36.96,89000.0,31.6293,31.6293,31.5866,31.5866,89000.0
2014-01-07 15:30:00,36.96,36.99,36.95,36.95,115200.0,31.5866,31.6122,31.578,31.578,115200.0
2014-01-07 15:40:00,36.95,36.97,36.92,36.93,143600.0,31.578,31.5951,31.5524,31.5609,143600.0
2014-01-07 15:50:00,36.94,36.97,36.85,36.89,393000.0,31.5695,31.5951,31.4926,31.5267,393000.0
2014-01-08 09:30:00,37.03,37.03,36.77,36.87,219000.0,31.6464,31.6464,31.4242,31.5097,219000.0
2014-01-08 09:40:00,36.91,36.95,36.79,36.79,66400.0,31.5438,31.578,31.4413,31.4413,66400.0
2014-01-08 09:50:00,36.76,36.88,36.6,36.88,363000.0,31.4156,31.5182,31.2789,31.5182,363000.0
2014-01-08 10:00:00,36.87,36.88,36.77,36.87,122000.0,31.5097,31.5182,31.4242,31.5097,122000.0
2014-01-08 10:10:00,36.88,36.92,36.82,36.84,75600.0,31.5182,31.5524,31.4669,31.484,75600.0
2014-01-08 10:20:00,36.84,36.85,36.67,36.7,186800.0,31.484,31.4926,31.3387,31.3644,186800.0
2014-01-08 10:30:00,36.7,36.85,36.7,36.77,100400.0,31.3644,31.4926,31.3644,31.4242,100400.0
2014-01-08 10:40:00,36.77,36.82,36.77,36.8,75200.0,31.4242,31.4669,31.4242,31.4498,75200.0
2014-01-08 10:50:00,36.8,36.82,36.77,36.77,83000.0,31.4498,31.4669,31.4242,31.4242,83000.0
2014-01-08 11:00:00,36.78,36.81,36.74,36.75,67600.0,31.4327,31.4584,31.3986,31.4071,67600.0
2014-01-08 11:10:00,36.75,36.76,36.72,36.73,47800.0,31.4071,31.4156,31.3815,31.39,47800.0
2014-01-08 11:20:00,36.73,36.74,36.65,36.65,69000.0,31.39,31.3986,31.3216,31.3216,69000.0
2014-01-08 11:30:00,36.65,36.82,36.65,36.81,38600.0,31.3216,31.4669,31.3216,31.4584,38600.0
2014-01-08 11:40:00,36.82,36.85,36.81,36.84,42800.0,31.4669,31.4926,31.4584,31.484,42800.0
2014-01-08 11:50:00,36.84,36.93,36.84,36.91,30200.0,31.484,31.5609,31.484,31.5438,30200.0
2014-01-08 12:00:00,36.92,36.94,36.8,36.82,131800.0,31.5524,31.5695,31.4498,31.4669,131800.0
2014-01-08 12:10:00,36.82,36.83,36.8,36.8,44400.0,31.4669,31.4755,31.4498,31.4498,44400.0
2014-01-08 12:20:00,36.8,36.8,36.79,36.79,69600.0,31.4498,31.4498,31.4413,31.4413,69600.0
2014-01-08 12:30:00,36.79,36.82,36.77,36.79,49800.0,31.4413,31.4669,31.4242,31.4413,49800.0
2014-01-08 12:40:00,36.79,36.81,36.77,36.78,35000.0,31.4413,31.4584,31.4242,31.4327,35000.0
2014-01-08 12:50:00,36.77,36.81,36.76,36.81,39000.0,31.4242,31.4584,31.4156,31.4584,39000.0
2014-01-08 13:00:00,36.81,36.82,36.79,36.82,53800.0,31.4584,31.4669,31.4413,31.4669,53800.0
2014-01-08 13:10:00,36.82,36.91,36.81,36.82,160600.0,31.4669,31.5438,31.4584,31.4669,160600.0
2014-01-08 13:20:00,36.82,36.82,36.76,36.8,41400.0,31.4669,31.4669,31.4156,31.4498,41400.0
2014-01-08 13:30:00,36.8,36.82,36.79,36.8,48800.0,31.4498,31.4669,31.4413,31.4498,48800.0
2014-01-08 13:40:00,36.8,36.9,36.8,36.9,29000.0,31.4498,31.5353,31.4498,31.5353,29000.0
2014-01-08 13:50:00,36.91,36.96,36.85,36.92,67400.0,31.5438,31.5866,31.4926,31.5524,67400.0
2014-01-08 14:00:00,36.91,36.95,36.74,36.75,107200.0,31.5438,31.578,31.3986,31.4071,107200.0
2014-01-08 14:10:00,36.74,36.83,36.74,36.8,30200.0,31.3986,31.4755,31.3986,31.4498,30200.0
2014-01-08 14:20:00,36.8,36.85,36.8,36.81,39000.0,31.4498,31.4926,31.4498,31.4584,39000.0
2014-01-08 14:30:00,36.81,36.88,36.8,36.83,156200.0,31.4584,31.5182,31.4498,31.4755,156200.0
2014-01-08 14:40:00,36.83,36.85,36.81,36.84,64800.0,31.4755,31.4926,31.4584,31.484,64800.0
2014-01-08 14:50:00,36.83,36.86,36.81,36.82,132200.0,31.4755,31.5011,31.4584,31.4669,132200.0
2014-01-08 15:00:00,36.81,36.84,36.77,36.84,168000.0,31.4584,31.484,31.4242,31.484,168000.0
2014-01-08 15:10:00,36.84,36.88,36.83,36.83,73800.0,31.484,31.5182,31.4755,31.4755,73800.0
2014-01-08 15:20:00,36.83,36.88,36.83,36.85,94600.0,31.4755,31.5182,31.4755,31.4926,94600.0
2014-01-08 15:30:00,36.84,36.86,36.83,36.85,92800.0,31.484,31.5011,31.4755,31.4926,92800.0
2014-01-08 15:40:00,36.85,36.9,36.84,36.9,160000.0,31.4926,31.5353,31.484,31.5353,160000.0
2014-01-08 15:50:00,36.9,36.9,36.83,36.85,473200.0,31.5353,31.5353,31.4755,31.4926,473200.0
2014-01-09 09:30:00,36.91,37.11,36.87,37.11,266400.0,31.5438,31.7148,31.5097,31.7148,266400.0
2014-01-09 09:40:00,37.1,37.11,36.96,37.03,220800.0,31.7062,31.7148,31.5866,31.6464,220800.0
2014-01-09 09:50:00,37.03,37.08,37.0,37.04,140200.0,31.6464,31.6891,31.6208,31.6549,140200.0
2014-01-09 10:00:00,37.04,37.04,36.98,37.01,112600.0,31.6549,31.6549,31.6037,31.6293,112600.0
2014-01-09 10:10:00,37.0,37.04,36.96,36.99,43000.0,31.6208,31.6549,31.5866,31.6122,43000.0
2014-01-09 10:20:00,36.99,37.02,36.88,36.99,209000.0,31.6122,31.6378,31.5182,31.6122,209000.0
2014-01-09 10:30:00,36.98,37.0,36.94,36.98,42800.0,31.6037,31.6208,31.5695,31.6037,42800.0
2014-01-09 10:40:00,36.99,36.99,36.92,36.95,112200.0,31.6122,31.6122,31.5524,31.578,112200.0
2014-01-09 10:50:00,36.93,36.94,36.86,36.93,65400.0,31.5609,31.5695,31.5011,31.5609,65400.0
2014-01-09 11:00:00,36.92,36.95,36.88,36.9,53000.0,31.5524,31.578,31.5182,31.5353,53000.0
2014-01-09 11:10:00,36.9,36.97,36.89,36.97,295200.0,31.5353,31.5951,31.5267,31.5951,295200.0
2014-01-09 11:20:00,36.97,36.99,36.95,36.99,52000.0,31.5951,31.6122,31.578,31.6122,52000.0
2014-01-09 11:30:00,36.98,37.15,36.98,37.13,121400.0,31.6037,31.7489,31.6037,31.7319,121400.0
2014-01-09 11:40:00,37.14,37.15,37.07,37.09,32600.0,31.7404,31.7489,31.6806,31.6977,32600.0
2014-01-09 11:50:00,37.1,37.13,37.07,37.1,67000.0,31.7062,31.7319,31.6806,31.7062,67000.0
2014-01-09 12:00:00,37.1,37.1,37.07,37.08,53000.0,31.7062,31.7062,31.6806,31.6891,53000.0
2014-01-09 12:10:00,37.08,37.1,37.04,37.06,57400.0,31.6891,31.7062,31.6549,31.672,57400.0
2014-01-09 12:20:00,37.05,37.14,37.04,37.13,38200.0,31.6635,31.7404,31.6549,31.7319,38200.0
2014-01-09 12:30:00,37.12,37.19,37.12,37.16,97400.0,31.7233,31.7831,31.7233,31.7575,97400.0
2014-01-09 12:40:00,37.16,37.16,37.12,37.13,83000.0,31.7575,31.7575,31.7233,31.7319,83000.0
2014-01-09 12:50:00,37.13,37.16,37.1,37.14,52400.0,31.7319,31.7575,31.7062,31.7404,52400.0
2014-01-09 13:00:00,37.14,37.16,37.09,37.1,51600.0,31.7404,31.7575,31.6977,31.7062,51600.0
2014-01-09 13:10:00,37.1,37.12,37.08,37.11,132800.0,31.7062,31.7233,31.6891,31.7148,132800.0
2014-01-09 13:20:00,37.11,37.16,37.1,37.16,28200.0,31.7148,31.7575,31.7062,31.7575,28200.0
2014-01-09 13:30:00,37.15,37.18,37.13,37.14,27800.0,31.7489,31.7746,31.7319,31.7404,27800.0
2014-01-09 13:40:00,37.14,37.17,37.13,37.13,27600.0,31.7404,31.766,31.7319,31.7319,27600.0
2014-01-09 13:50:00,37.14,37.16,37.12,37.12,34400.0,31.7404,31.7575,31.7233,31.7233,34400.0
2014-01-09 14:00:00,37.12,37.13,37.09,37.13,61200.0,31.7233,31.7319,31.6977,31.7319,61200.0
2014-01-09 14:10:00,37.13,37.21,37.13,37.17,52800.0,31.7319,31.8002,31.7319,31.766,52800.0
2014-01-09 14:20:00,37.16,37.21,37.14,37.2,32400.0,31.7575,31.8002,31.7404,31.7917,32400.0
2014-01-09 14:30:00,37.19,37.21,37.17,37.21,242400.0,31.7831,31.8002,31.766,31.8002,242400.0
2014-01-09 14:40:00,37.2,37.3,37.2,37.3,47200.0,31.7917,31.8771,31.7917,31.8771,47200.0
2014-01-09 14:50:00,37.29,37.29,37.22,37.23,48600.0,31.8686,31.8686,31.8088,31.8173,48600.0
2014-01-09 15:00:00,37.22,37.24,37.2,37.21,128000.0,31.8088,31.8259,31.7917,31.8002,128000.0
2014-01-09 15:10:00,37.21,37.27,37.21,37.26,43600.0,31.8002,31.8515,31.8002,31.843,43600.0
2014-01-09 15:20:00,37.27,37.32,37.26,37.31,103600.0,31.8515,31.8942,31.843,31.8857,103600.0
2014-01-09 15:30:00,37.32,37.32,37.26,37.28,82200.0,31.8942,31.8942,31.843,31.86,82200.0
2014-01-09 15:40:00,37.28,37.32,37.28,37.32,134400.0,31.86,31.8942,31.86,31.8942,134400.0
2014-01-09 15:50:00,37.31,37.34,37.3,37.33,356000.0,31.8857,31.9113,31.8771,31.9028,356000.0
2014-01-10 09:30:00,37.4,37.6,37.39,37.45,113000.0,31.9626,32.1335,31.9541,32.0053,113000.0
2014-01-10 09:40:00,37.45,37.49,37.38,37.45,256800.0,32.0053,32.0395,31.9455,32.0053,256800.0
2014-01-10 09:50:00,37.44,37.5,37.43,37.48,144000.0,31.9968,32.0481,31.9882,32.031,144000.0
2014-01-10 10:00:00,37.46,37.46,37.24,37.28,71400.0,32.0139,32.0139,31.8259,31.86,71400.0
2014-01-10 10:10:00,37.28,37.36,37.27,37.35,64400.0,31.86,31.9284,31.8515,31.9199,64400.0
2014-01-10 10:20:00,37.35,37.37,37.29,37.33,67600.0,31.9199,31.937,31.8686,31.9028,67600.0
2014-01-10 10:30:00,37.33,37.37,37.3,37.3,161400.0,31.9028,31.937,31.8771,31.8771,161400.0
2014-01-10 10:40:00,37.28,37.33,37.27,37.31,32200.0,31.86,31.9028,31.8515,31.8857,32200.0
2014-01-10 10:50:00,37.31,37.32,37.26,37.31,75800.0,31.8857,31.8942,31.843,31.8857,75800.0
2014-01-10 11:00:00,37.31,37.32,37.23,37.24,55000.0,31.8857,31.8942,31.8173,31.8259,55000.0
2014-01-10 11:10:00,37.23,37.24,37.14,37.15,49600.0,31.8173,31.8259,31.7404,31.7489,49600.0
2014-01-10 11:20:00,37.14,37.16,37.08,37.08,29400.0,31.7404,31.7575,31.6891,31.6891,29400.0
2014-01-10 11:30:00,37.07,37.18,37.06,37.18,169400.0,31.6806,31.7746,31.672,31.7746,169400.0
2014-01-10 11:40:00,37.18,37.21,37.16,37.18,27800.0,31.7746,31.8002,31.7575,31.7746,27800.0
2014-01-10 11:50:00,37.19,37.2,37.15,37.16,66600.0,31.7831,31.7917,31.7489,31.7575,66600.0
2014-01-10 12:00:00,37.16,37.16,37.12,37.16,22200.0,31.7575,31.7575,31.7233,31.7575,22200.0
2014-01-10 12:10:00,37.15,37.19,37.15,37.17,29400.0,31.7489,31.7831,31.7489,31.766,29400.0
2014-01-10 12:20:00,37.17,37.21,37.17,37.21,22000.0,31.766,31.8002,31.766,31.8002,22000.0
2014-01-10 12:30:00,37.21,37.24,37.21,37.23,17200.0,31.8002,31.8259,31.8002,31.8173,17200.0
2014-01-10 12:40:00,37.23,37.31,37.23,37.3,32000.0,31.8173,31.8857,31.8173,31.8771,32000.0
2014-01-10 12:50:00,37.3,37.32,37.26,37.26,23400.0,31.8771,31.8942,31.843,31.843,23400.0
2014-01-10 13:00:00,37.25,37.29,37.24,37.29,17400.0,31.8344,31.8686,31.8259,31.8686,17400.0
2014-01-10 13:10:00,37.29,37.31,37.27,37.27,17000.0,31.8686,31.8857,31.8515,31.8515,17000.0
2014-01-10 13:20:00,37.28,37.34,37.27,37.33,20200.0,31.86,31.9113,31.8515,31.9028,20200.0
2014-01-10 13:30:00,37.33,37.33,37.29,37.31,123000.0,31.9028,31.9028,31.8686,31.8857,123000.0
2014-01-10 13:40:00,37.32,37.34,37.3,37.3,32600.0,31.8942,31.9113,31.8771,31.8771,32600.0
2014-01-10 13:50:00,37.3,37.31,37.26,37.28,30600.0,31.8771,31.8857,31.843,31.86,30600.0
2014-01-10 14:00:00,37.28,37.31,37.27,37.3,38600.0,31.86,31.8857,31.8515,31.8771,38600.0
2014-01-10 14:10:00,37.3,37.33,37.29,37.32,34600.0,31.8771,31.9028,31.8686,31.8942,34600.0
2014-01-10 14:20:00,37.32,37.34,37.3,37.31,27400.0,31.8942,31.9113,31.8771,31.8857,27400.0
2014-01-10 14:30:00,37.31,37.33,37.3,37.32,54400.0,31.8857,31.9028,31.8771,31.8942,54400.0
2014-01-10 14:40:00,37.33,37.33,37.28,37.29,43000.0,31.9028,31.9028,31.86,31.8686,43000.0
2014-01-10 14:50:00,37.3,37.3,37.27,37.27,134400.0,31.8771,31.8771,31.8515,31.8515,134400.0
2014-01-10 15:00:00,37.29,37.33,37.29,37.31,55000.0,31.8686,31.9028,31.8686,31.8857,55000.0
2014-01-10 15:10:00,37.32,37.33,37.3,37.31,37800.0,31.8942,31.9028,31.8771,31.8857,37800.0
2014-01-10 15:20:00,37.31,37.31,37.29,37.3,25000.0,31.8857,31.8857,31.8686,31.8771,25000.0
2014-01-10 15:30:00,37.31,37.33,37.3,37.32,250400.0,31.8857,31.9028,31.8771,31.8942,250400.0
2014-01-10 15:40:00,37.32,37.33,37.3,37.31,72400.0,31.8942,31.9028,31.8771,31.8857,72400.0
2014-01-10 15:50:00,37.3,37.33,37.27,37.33,194800.0,31.8771,31.9028,31.8515,31.9028,194800.0
2014-01-13 09:30:00,37.01,37.18,37.01,37.13,304800.0,31.6293,31.7746,31.6293,31.7319,304800.0
2014-01-13 09:40:00,37.12,37.15,37.06,37.08,44400.0,31.7233,31.7489,31.672,31.6891,44400.0
2014-01-13 09:50:00,37.08,37.09,36.98,37.02,85000.0,31.6891,31.6977,31.6037,31.6378,85000.0
2014-01-13 10:00:00,37.05,37.13,37.02,37.02,131600.0,31.6635,31.7319,31.6378,31.6378,131600.0
2014-01-13 10:10:00,37.02,37.05,36.99,37.01,70000.0,31.6378,31.6635,31.6122,31.6293,70000.0
2014-01-13 10:20:00,37.01,37.09,36.99,37.06,106400.0,31.6293,31.6977,31.6122,31.672,106400.0
2014-01-13 10:30:00,37.06,37.06,36.99,37.03,82000.0,31.672,31.672,31.6122,31.6464,82000.0
2014-01-13 10:40:00,37.02,37.04,37.01,37.02,54400.0,31.6378,31.6549,31.6293,31.6378,54400.0
2014-01-13 10:50:00,37.02,37.07,37.02,37.02,50200.0,31.6378,31.6806,31.6378,31.6378,50200.0
2014-01-13 11:00:00,37.02,37.05,36.96,36.96,124400.0,31.6378,31.6635,31.5866,31.5866,124400.0
2014-01-13 11:10:00,36.96,36.99,36.94,36.99,128400.0,31.5866,31.6122,31.5695,31.6122,128400.0
2014-01-13 11:20:00,36.99,37.0,36.97,37.0,54000.0,31.6122,31.6208,31.5951,31.6208,54000.0
2014-01-13 11:30:00,36.99,37.04,36.96,37.02,112800.0,31.6122,31.6549,31.5866,31.6378,112800.0
2014-01-13 11:40:00,37.02,37.05,37.02,37.05,43200.0,31.6378,31.6635,31.6378,31.6635,43200.0
2014-01-13 11:50:00,37.05,37.05,37.01,37.02,76200.0,31.6635,31.6635,31.6293,31.6378,76200.0
2014-01-13 12:00:00,37.02,37.02,36.95,36.99,100200.0,31.6378,31.6378,31.578,31.6122,100200.0
2014-01-13 12:10:00,36.97,37.01,36.95,36.98,54200.0,31.5951,31.6293,31.578,31.6037,54200.0
2014-01-13 12:20:00,36.99,36.99,36.94,36.94,87200.0,31.6122,31.6122,31.5695,31.5695,87200.0
2014-01-13 12:30:00,36.94,36.97,36.9,36.97,105400.0,31.5695,31.5951,31.5353,31.5951,105400.0
2014-01-13 12:40:00,36.97,37.01,36.93,36.93,100600.0,31.5951,31.6293,31.5609,31.5609,100600.0
2014-01-13 12:50:00,36.93,36.96,36.89,36.91,79600.0,31.5609,31.5866,31.5267,31.5438,79600.0
2014-01-13 13:00:00,36.89,36.89,36.84,36.86,62200.0,31.5267,31.5267,31.484,31.5011,62200.0
2014-01-13 13:10:00,36.87,36.88,36.84,36.85,121000.0,31.5097,31.5182,31.484,31.4926,121000.0
2014-01-13 13:20:00,36.84,36.88,36.84,36.88,44200.0,31.484,31.5182,31.484,31.5182,44200.0
2014-01-13 13:30:00,36.87,36.88,36.85,36.85,64200.0,31.5097,31.5182,31.4926,31.4926,64200.0
2014-01-13 13:40:00,36.85,36.88,36.85,36.87,99400.0,31.4926,31.5182,31.4926,31.5097,99400.0
2014-01-13 13:50:00,36.86,36.89,36.85,36.88,63400.0,31.5011,31.5267,31.4926,31.5182,63400.0
2014-01-13 14:00:00,36.88,36.88,36.85,36.87,78000.0,31.5182,31.5182,31.4926,31.5097,78000.0
2014-01-13 14:10:00,36.87,36.88,36.82,36.86,87600.0,31.5097,31.5182,31.4669,31.5011,87600.0
2014-01-13 14:20:00,36.85,36.88,36.81,36.81,128800.0,31.4926,31.5182,31.4584,31.4584,128800.0
2014-01-13 14:30:00,36.81,36.84,36.8,36.8,335600.0,31.4584,31.484,31.4498,31.4498,335600.0
2014-01-13 14:40:00,36.81,36.82,36.77,36.8,58000.0,31.4584,31.4669,31.4242,31.4498,58000.0
2014-01-13 14:50:00,36.8,36.84,36.78,36.78,119800.0,31.4498,31.484,31.4327,31.4327,119800.0
2014-01-13 15:00:00,36.77,36.78,36.7,36.71,192400.0,31.4242,31.4327,31.3644,31.3729,192400.0
2014-01-13 15:10:00,36.71,36.72,36.67,36.72,127600.0,31.3729,31.3815,31.3387,31.3815,127600.0
2014-01-13 15:20:00,36.72,36.72,36.61,36.67,140800.0,31.3815,31.3815,31.2875,31.3387,140800.0
2014-01-13 15:30:00,36.67,36.71,36.67,36.68,152800.0,31.3387,31.3729,31.3387,31.3473,152800.0
2014-01-13 15:40:00,36.68,36.71,36.67,36.69,180800.0,31.3473,31.3729,31.3387,31.3558,180800.0
2014-01-13 15:50:00,36.68,36.72,36.62,36.65,639200.0,31.3473,31.3815,31.296,31.3216,639200.0
2014-01-14 09:30:00,36.76,36.88,36.63,36.63,104000.0,31.4156,31.5182,31.3045,31.3045,104000.0
2014-01-14 09:40:00,36.65,36.69,36.5,36.57,51200.0,31.3216,31.3558,31.1934,31.2533,51200.0
2014-01-14 09:50:00,36.57,36.58,36.49,36.49,53000.0,31.2533,31.2618,31.1849,31.1849,53000.0
2014-01-14 10:00:00,36.49,36.66,36.49,36.65,40600.0,31.1849,31.3302,31.1849,31.3216,40600.0
2014-01-14 10:10:00,36.64,36.7,36.63,36.7,39200.0,31.3131,31.3644,31.3045,31.3644,39200.0
2014-01-14 10:20:00,36.71,36.71,36.65,36.68,36200.0,31.3729,31.3729,31.3216,31.3473,36200.0
2014-01-14 10:30:00,36.69,36.77,36.69,36.75,32000.0,31.3558,31.4242,31.3558,31.4071,32000.0
2014-01-14 10:40:00,36.76,36.85,36.75,36.78,34800.0,31.4156,31.4926,31.4071,31.4327,34800.0
2014-01-14 10:50:00,36.78,36.89,36.76,36.88,33800.0,31.4327,31.5267,31.4156,31.5182,33800.0
2014-01-14 11:00:00,36.88,36.9,36.8,36.8,23800.0,31.5182,31.5353,31.4498,31.4498,23800.0
2014-01-14 11:10:00,36.81,36.88,36.77,36.85,24600.0,31.4584,31.5182,31.4242,31.4926,24600.0
2014-01-14 11:20:00,36.87,36.88,36.82,36.82,19400.0,31.5097,31.5182,31.4669,31.4669,19400.0
2014-01-14 11:30:00,36.81,36.85,36.79,36.8,23600.0,31.4584,31.4926,31.4413,31.4498,23600.0
2014-01-14 11:40:00,36.81,36.81,36.77,36.79,11400.0,31.4584,31.4584,31.4242,31.4413,11400.0
2014-01-14 11:50:00,36.77,36.82,36.77,36.82,18000.0,31.4242,31.4669,31.4242,31.4669,18000.0
2014-01-14 12:00:00,36.83,36.86,36.8,36.82,15600.0,31.4755,31.5011,31.4498,31.4669,15600.0
2014-01-14 12:10:00,36.82,36.86,36.81,36.85,15400.0,31.4669,31.5011,31.4584,31.4926,15400.0
2014-01-14 12:20:00,36.84,36.88,36.79,36.79,28000.0,31.484,31.5182,31.4413,31.4413,28000.0
2014-01-14 12:30:00,36.8,36.83,36.77,36.8,13600.0,31.4498,31.4755,31.4242,31.4498,13600.0
2014-01-14 12:40:00,36.81,36.81,36.76,36.81,29400.0,31.4584,31.4584,31.4156,31.4584,29400.0
2014-01-14 12:50:00,36.8,36.82,36.77,36.79,20200.0,31.4498,31.4669,31.4242,31.4413,20200.0
2014-01-14 13:00:00,36.8,36.83,36.8,36.8,14600.0,31.4498,31.4755,31.4498,31.4498,14600.0
2014-01-14 13:10:00,36.8,36.88,36.8,36.83,22000.0,31.4498,31.5182,31.4498,31.4755,22000.0
2014-01-14 13:20:00,36.83,36.83,36.77,36.77,20000.0,31.4755,31.4755,31.4242,31.4242,20000.0
2014-01-14 13:30:00,36.77,36.8,36.75,36.78,23600.0,31.4242,31.4498,31.4071,31.4327,23600.0
2014-01-14 13:40:00,36.78,36.8,36.7,36.7,26400.0,31.4327,31.4498,31.3644,31.3644,26400.0
2014-01-14 13:50:00,36.71,36.73,36.69,36.73,22600.0,31.3729,31.39,31.3558,31.39,22600.0
2014-01-14 14:00:00,36.73,36.74,36.69,36.7,24800.0,31.39,31.3986,31.3558,31.3644,24800.0
2014-01-14 14:10:00,36.7,36.7,36.66,36.67,27200.0,31.3644,31.3644,31.3302,31.3387,27200.0
2014-01-14 14:20:00,36.67,36.73,36.67,36.73,31400.0,31.3387,31.39,31.3387,31.39,31400.0
2014-01-14 14:30:00,36.73,36.73,36.69,36.71,23800.0,31.39,31.39,31.3558,31.3729,23800.0
2014-01-14 14:40:00,36.71,36.73,36.7,36.72,28200.0,31.3729,31.39,31.3644,31.3815,28200.0
2014-01-14 14:50:00,36.72,36.73,36.68,36.69,22200.0,31.3815,31.39,31.3473,31.3558,22200.0
2014-01-14 15:00:00,36.69,36.69,36.65,36.67,32600.0,31.3558,31.3558,31.3216,31.3387,32600.0
2014-01-14 15:10:00,36.66,36.69,36.65,36.65,53800.0,31.3302,31.3558,31.3216,31.3216,53800.0
2014-01-14 15:20:00,36.65,36.66,36.62,36.63,54400.0,31.3216,31.3302,31.296,31.3045,54400.0
2014-01-14 15:30:00,36.63,36.63,36.57,36.57,88200.0,31.3045,31.3045,31.2533,31.2533,88200.0
2014-01-14 15:40:00,36.57,36.6,36.55,36.6,125800.0,31.2533,31.2789,31.2362,31.2789,125800.0
2014-01-14 15:50:00,36.6,36.63,36.58,36.6,205000.0,31.2789,31.3045,31.2618,31.2789,205000.0
2014-01-15 09:30:00,36.54,36.77,36.52,36.62,133200.0,31.2276,31.4242,31.2105,31.296,133200.0
2014-01-15 09:40:00,36.62,36.72,36.62,36.67,157600.0,31.296,31.3815,31.296,31.3387,157600.0
2014-01-15 09:50:00,36.69,36.73,36.6,36.61,47800.0,31.3558,31.39,31.2789,31.2875,47800.0
2014-01-15 10:00:00,36.61,36.69,36.59,36.65,147400.0,31.2875,31.3558,31.2704,31.3216,147400.0
2014-01-15 10:10:00,36.65,36.66,36.61,36.64,36000.0,31.3216,31.3302,31.2875,31.3131,36000.0
2014-01-15 10:20:00,36.64,36.66,36.58,36.59,33600.0,31.3131,31.3302,31.2618,31.2704,33600.0
2014-01-15 10:30:00,36.59,36.62,36.49,36.49,43800.0,31.2704,31.296,31.1849,31.1849,43800.0
2014-01-15 10:40:00,36.49,36.51,36.44,36.48,65200.0,31.1849,31.202,31.1422,31.1764,65200.0
2014-01-15 10:50:00,36.49,36.49,36.44,36.47,53400.0,31.1849,31.1849,31.1422,31.1678,53400.0
2014-01-15 11:00:00,36.48,36.53,36.44,36.49,45400.0,31.1764,31.2191,31.1422,31.1849,45400.0
2014-01-15 11:10:00,36.49,36.55,36.49,36.51,43400.0,31.1849,31.2362,31.1849,31.202,43400.0
2014-01-15 11:20:00,36.51,36.52,36.45,36.46,40200.0,31.202,31.2105,31.1507,31.1593,40200.0
2014-01-15 11:30:00,36.46,36.46,36.37,36.37,58400.0,31.1593,31.1593,31.0823,31.0823,58400.0
2014-01-15 11:40:00,36.37,36.38,36.28,36.29,92000.0,31.0823,31.0909,31.0054,31.014,92000.0
2014-01-15 11:50:00,36.28,36.32,36.25,36.27,86400.0,31.0054,31.0396,30.9798,30.9969,86400.0
2014-01-15 12:00:00,36.27,36.36,36.27,36.35,62800.0,30.9969,31.0738,30.9969,31.0653,62800.0
2014-01-15 12:10:00,36.35,36.4,36.35,36.39,46000.0,31.0653,31.108,31.0653,31.0994,46000.0
2014-01-15 12:20:00,36.39,36.4,36.35,36.35,33400.0,31.0994,31.108,31.0653,31.0653,33400.0
2014-01-15 12:30:00,36.35,36.39,36.35,36.35,54400.0,31.0653,31.0994,31.0653,31.0653,54400.0
2014-01-15 12:40:00,36.35,36.37,36.34,36.37,47000.0,31.0653,31.0823,31.0567,31.0823,47000.0
2014-01-15 12:50:00,36.37,36.37,36.33,36.37,47800.0,31.0823,31.0823,31.0482,31.0823,47800.0
2014-01-15 13:00:00,36.37,36.45,36.36,36.43,44600.0,31.0823,31.1507,31.0738,31.1336,44600.0
2014-01-15 13:10:00,36.43,36.46,36.43,36.43,54000.0,31.1336,31.1593,31.1336,31.1336,54000.0
2014-01-15 13:20:00,36.43,36.48,36.43,36.44,121800.0,31.1336,31.1764,31.1336,31.1422,121800.0
2014-01-15 13:30:00,36.44,36.45,36.4,36.4,33200.0,31.1422,31.1507,31.108,31.108,33200.0
2014-01-15 13:40:00,36.4,36.46,36.38,36.44,44400.0,31.108,31.1593,31.0909,31.1422,44400.0
2014-01-15 13:50:00,36.45,36.47,36.44,36.45,33600.0,31.1507,31.1678,31.1422,31.1507,33600.0
2014-01-15 14:00:00,36.45,36.47,36.43,36.45,42600.0,31.1507,31.1678,31.1336,31.1507,42600.0
2014-01-15 14:10:00,36.45,36.46,36.42,36.43,51200.0,31.1507,31.1593,31.1251,31.1336,51200.0
2014-01-15 14:20:00,36.43,36.51,36.43,36.51,63800.0,31.1336,31.202,31.1336,31.202,63800.0
2014-01-15 14:30:00,36.51,36.52,36.49,36.51,57800.0,31.202,31.2105,31.1849,31.202,57800.0
2014-01-15 14:40:00,36.51,36.51,36.48,36.49,38600.0,31.202,31.202,31.1764,31.1849,38600.0
2014-01-15 14:50:00,36.49,36.52,36.49,36.49,22600.0,31.1849,31.2105,31.1849,31.1849,22600.0
2014-01-15 15:00:00,36.5,36.51,36.48,36.48,34200.0,31.1934,31.202,31.1764,31.1764,34200.0
2014-01-15 15:10:00,36.48,36.49,36.46,36.47,50600.0,31.1764,31.1849,31.1593,31.1678,50600.0
2014-01-15 15:20:00,36.47,36.49,36.45,36.47,54000.0,31.1678,31.1849,31.1507,31.1678,54000.0
2014-01-15 15:30:00,36.47,36.48,36.46,36.46,53600.0,31.1678,31.1764,31.1593,31.1593,53600.0
2014-01-15 15:40:00,36.46,36.48,36.38,36.41,123400.0,31.1593,31.1764,31.0909,31.1165,123400.0
2014-01-15 15:50:00,36.41,36.45,36.38,36.38,246200.0,31.1165,31.1507,31.0909,31.0909,246200.0
2014-01-16 09:30:00,36.38,36.81,36.12,36.15,167400.0,31.0909,31.4584,30.8687,30.8943,167400.0
2014-01-16 09:40:00,36.19,36.27,36.08,36.12,139000.0,30.9285,30.9969,30.8345,30.8687,139000.0
2014-01-16 09:50:00,36.13,36.19,36.1,36.17,64000.0,30.8772,30.9285,30.8516,30.9114,64000.0
2014-01-16 10:00:00,36.16,36.2,36.1,36.12,92600.0,30.9029,30.9371,30.8516,30.8687,92600.0
2014-01-16 10:10:00,36.13,36.17,36.1,36.15,83400.0,30.8772,30.9114,30.8516,30.8943,83400.0
2014-01-16 10:20:00,36.16,36.16,36.0,36.01,117600.0,30.9029,30.9029,30.7661,30.7747,117600.0
2014-01-16 10:30:00,36.01,36.07,36.0,36.05,85800.0,30.7747,30.826,30.7661,30.8089,85800.0
2014-01-16 10:40:00,36.06,36.07,36.01,36.01,53600.0,30.8174,30.826,30.7747,30.7747,53600.0
2014-01-16 10:50:00,36.02,36.02,35.94,35.98,67600.0,30.7832,30.7832,30.7149,30.749,67600.0
2014-01-16 11:00:00,35.97,36.03,35.94,36.03,79600.0,30.7405,30.7918,30.7149,30.7918,79600.0
2014-01-16 11:10:00,36.02,36.06,35.99,36.02,84400.0,30.7832,30.8174,30.7576,30.7832,84400.0
2014-01-16 11:20:00,36.02,36.03,36.0,36.02,66800.0,30.7832,30.7918,30.7661,30.7832,66800.0
2014-01-16 11:30:00,36.04,36.16,36.04,36.13,105600.0,30.8003,30.9029,30.8003,30.8772,105600.0
2014-01-16 11:40:00,36.13,36.2,36.13,36.16,106400.0,30.8772,30.9371,30.8772,30.9029,106400.0
2014-01-16 11:50:00,36.16,36.22,36.16,36.18,57600.0,30.9029,30.9542,30.9029,30.92,57600.0
2014-01-16 12:00:00,36.18,36.24,36.18,36.23,41600.0,30.92,30.9712,30.92,30.9627,41600.0
2014-01-16 12:10:00,36.23,36.23,36.19,36.21,20400.0,30.9627,30.9627,30.9285,30.9456,20400.0
2014-01-16 12:20:00,36.21,36.21,36.13,36.18,27800.0,30.9456,30.9456,30.8772,30.92,27800.0
2014-01-16 12:30:00,36.18,36.18,36.1,36.11,73200.0,30.92,30.92,30.8516,30.8601,73200.0
2014-01-16 12:40:00,36.11,36.14,36.11,36.11,31000.0,30.8601,30.8858,30.8601,30.8601,31000.0
2014-01-16 12:50:00,36.11,36.11,36.07,36.08,25000.0,30.8601,30.8601,30.826,30.8345,25000.0
2014-01-16 13:00:00,36.08,36.09,36.06,36.06,31800.0,30.8345,30.8431,30.8174,30.8174,31800.0
2014-01-16 13:10:00,36.05,36.05,36.0,36.02,47800.0,30.8089,30.8089,30.7661,30.7832,47800.0
2014-01-16 13:20:00,36.04,36.05,35.99,36.01,40400.0,30.8003,30.8089,30.7576,30.7747,40400.0
2014-01-16 13:30:00,36.02,36.02,35.98,35.99,34600.0,30.7832,30.7832,30.749,30.7576,34600.0
2014-01-16 13:40:00,35.99,36.03,35.99,36.01,26600.0,30.7576,30.7918,30.7576,30.7747,26600.0
2014-01-16 13:50:00,36.01,36.04,36.0,36.02,31800.0,30.7747,30.8003,30.7661,30.7832,31800.0
2014-01-16 14:00:00,36.02,36.04,35.99,36.0,42600.0,30.7832,30.8003,30.7576,30.7661,42600.0
2014-01-16 14:10:00,36.0,36.0,35.97,35.99,44200.0,30.7661,30.7661,30.7405,30.7576,44200.0
2014-01-16 14:20:00,35.98,35.99,35.98,35.99,29600.0,30.749,30.7576,30.749,30.7576,29600.0
2014-01-16 14:30:00,35.99,36.0,35.98,35.99,77000.0,30.7576,30.7661,30.749,30.7576,77000.0
2014-01-16 14:40:00,35.99,36.03,35.98,36.03,44400.0,30.7576,30.7918,30.749,30.7918,44400.0
2014-01-16 14:50:00,36.03,36.04,36.01,36.01,94200.0,30.7918,30.8003,30.7747,30.7747,94200.0
2014-01-16 15:00:00,36.02,36.02,36.0,36.01,53400.0,30.7832,30.7832,30.7661,30.7747,53400.0
2014-01-16 15:10:00,36.02,36.02,35.98,35.98,100800.0,30.7832,30.7832,30.749,30.749,100800.0
2014-01-16 15:20:00,35.98,36.0,35.98,36.0,97800.0,30.749,30.7661,30.749,30.7661,97800.0
2014-01-16 15:30:00,35.99,36.0,35.99,36.0,60800.0,30.7576,30.7661,30.7576,30.7661,60800.0
2014-01-16 15:40:00,36.0,36.0,35.97,35.97,192400.0,30.7661,30.7661,30.7405,30.7405,192400.0
2014-01-16 15:50:00,35.97,36.05,35.97,36.03,211400.0,30.7405,30.8089,30.7405,30.7918,211400.0
2014-01-17 09:30:00,35.97,36.02,35.81,35.95,864800.0,30.7405,30.7832,30.6038,30.7234,864800.0
2014-01-17 09:40:00,35.96,36.01,35.88,35.92,58400.0,30.732,30.7747,30.6636,30.6978,58400.0
2014-01-17 09:50:00,35.91,35.91,35.71,35.71,159600.0,30.6892,30.6892,30.5183,30.5183,159600.0
2014-01-17 10:00:00,35.72,35.87,35.66,35.76,114400.0,30.5268,30.655,30.4756,30.561,114400.0
2014-01-17 10:10:00,35.76,35.8,35.74,35.79,72400.0,30.561,30.5952,30.5439,30.5867,72400.0
2014-01-17 10:20:00,35.79,35.86,35.76,35.86,43800.0,30.5867,30.6465,30.561,30.6465,43800.0
2014-01-17 10:30:00,35.88,35.94,35.85,35.88,47000.0,30.6636,30.7149,30.6379,30.6636,47000.0
2014-01-17 10:40:00,35.9,35.93,35.85,35.92,92000.0,30.6807,30.7063,30.6379,30.6978,92000.0
2014-01-17 10:50:00,35.93,35.96,35.82,35.83,70600.0,30.7063,30.732,30.6123,30.6209,70600.0
2014-01-17 11:00:00,35.83,35.91,35.78,35.91,46200.0,30.6209,30.6892,30.5781,30.6892,46200.0
2014-01-17 11:10:00,35.91,35.95,35.9,35.94,44000.0,30.6892,30.7234,30.6807,30.7149,44000.0
2014-01-17 11:20:00,35.94,35.95,35.9,35.91,60600.0,30.7149,30.7234,30.6807,30.6892,60600.0
2014-01-17 11:30:00,35.91,35.92,35.88,35.88,15200.0,30.6892,30.6978,30.6636,30.6636,15200.0
2014-01-17 11:40:00,35.89,35.92,35.85,35.85,31800.0,30.6721,30.6978,30.6379,30.6379,31800.0
2014-01-17 11:50:00,35.85,35.87,35.84,35.86,28200.0,30.6379,30.655,30.6294,30.6465,28200.0
2014-01-17 12:00:00,35.86,35.86,35.82,35.82,21200.0,30.6465,30.6465,30.6123,30.6123,21200.0
2014-01-17 12:10:00,35.82,35.87,35.82,35.87,16000.0,30.6123,30.655,30.6123,30.655,16000.0
2014-01-17 12:20:00,35.87,35.88,35.85,35.88,42400.0,30.655,30.6636,30.6379,30.6636,42400.0
2014-01-17 12:30:00,35.87,35.88,35.83,35.83,19200.0,30.655,30.6636,30.6209,30.6209,19200.0
2014-01-17 12:40:00,35.84,35.88,35.82,35.85,23800.0,30.6294,30.6636,30.6123,30.6379,23800.0
2014-01-17 12:50:00,35.85,35.87,35.8,35.85,38400.0,30.6379,30.655,30.5952,30.6379,38400.0
2014-01-17 13:00:00,35.85,35.85,35.78,35.79,39600.0,30.6379,30.6379,30.5781,30.5867,39600.0
2014-01-17 13:10:00,35.79,35.8,35.71,35.71,104200.0,30.5867,30.5952,30.5183,30.5183,104200.0
2014-01-17 13:20:00,35.71,35.71,35.68,35.68,56200.0,30.5183,30.5183,30.4927,30.4927,56200.0
2014-01-17 13:30:00,35.68,35.7,35.62,35.63,47600.0,30.4927,30.5098,30.4414,30.4499,47600.0
2014-01-17 13:40:00,35.63,35.67,35.62,35.66,52600.0,30.4499,30.4841,30.4414,30.4756,52600.0
2014-01-17 13:50:00,35.66,35.7,35.63,35.69,52800.0,30.4756,30.5098,30.4499,30.5012,52800.0
2014-01-17 14:00:00,35.69,35.77,35.69,35.77,26600.0,30.5012,30.5696,30.5012,30.5696,26600.0
2014-01-17 14:10:00,35.78,35.8,35.77,35.77,49200.0,30.5781,30.5952,30.5696,30.5696,49200.0
2014-01-17 14:20:00,35.77,35.77,35.73,35.73,35800.0,30.5696,30.5696,30.5354,30.5354,35800.0
2014-01-17 14:30:00,35.74,35.75,35.7,35.71,43800.0,30.5439,30.5525,30.5098,30.5183,43800.0
2014-01-17 14:40:00,35.71,35.72,35.68,35.72,59800.0,30.5183,30.5268,30.4927,30.5268,59800.0
2014-01-17 14:50:00,35.73,35.73,35.69,35.71,27600.0,30.5354,30.5354,30.5012,30.5183,27600.0
2014-01-17 15:00:00,35.71,35.74,35.66,35.66,51400.0,30.5183,30.5439,30.4756,30.4756,51400.0
2014-01-17 15:10:00,35.66,35.68,35.64,35.66,47800.0,30.4756,30.4927,30.4585,30.4756,47800.0
2014-01-17 15:20:00,35.66,35.66,35.62,35.62,90400.0,30.4756,30.4756,30.4414,30.4414,90400.0
2014-01-17 15:30:00,35.63,35.66,35.62,35.65,110200.0,30.4499,30.4756,30.4414,30.467,110200.0
2014-01-17 15:40:00,35.65,35.68,35.62,35.68,118600.0,30.467,30.4927,30.4414,30.4927,118600.0
2014-01-17 15:50:00,35.68,35.73,35.67,35.7,134600.0,30.4927,30.5354,30.4841,30.5098,134600.0
2014-01-21 09:30:00,35.85,35.92,35.7,35.73,119200.0,30.6379,30.6978,30.5098,30.5354,119200.0
2014-01-21 09:40:00,35.73,35.76,35.57,35.65,87400.0,30.5354,30.561,30.3987,30.467,87400.0
2014-01-21 09:50:00,35.65,35.72,35.57,35.6,151800.0,30.467,30.5268,30.3987,30.4243,151800.0
2014-01-21 10:00:00,35.62,35.62,35.49,35.49,94800.0,30.4414,30.4414,30.3303,30.3303,94800.0
2014-01-21 10:10:00,35.48,35.48,35.39,35.4,80200.0,30.3217,30.3217,30.2448,30.2534,80200.0
2014-01-21 10:20:00,35.4,35.4,35.33,35.39,71200.0,30.2534,30.2534,30.1935,30.2448,71200.0
2014-01-21 10:30:00,35.38,35.39,35.25,35.26,74000.0,30.2363,30.2448,30.1252,30.1337,74000.0
2014-01-21 10:40:00,35.26,35.32,35.21,35.21,108200.0,30.1337,30.185,30.091,30.091,108200.0
2014-01-21 10:50:00,35.22,35.26,35.19,35.2,121000.0,30.0995,30.1337,30.0739,30.0824,121000.0
2014-01-21 11:00:00,35.2,35.2,35.08,35.1,155800.0,30.0824,30.0824,29.9799,29.997,155800.0
2014-01-21 11:10:00,35.09,35.1,35.02,35.08,153200.0,29.9884,29.997,29.9286,29.9799,153200.0
2014-01-21 11:20:00,35.08,35.13,35.06,35.12,119400.0,29.9799,30.0226,29.9628,30.0141,119400.0
2014-01-21 11:30:00,35.12,35.16,35.1,35.1,230800.0,30.0141,30.0483,29.997,29.997,230800.0
2014-01-21 11:40:00,35.11,35.13,35.1,35.13,115200.0,30.0055,30.0226,29.997,30.0226,115200.0
2014-01-21 11:50:00,35.13,35.17,35.09,35.16,92000.0,30.0226,30.0568,29.9884,30.0483,92000.0
2014-01-21 12:00:00,35.17,35.17,35.13,35.13,100800.0,30.0568,30.0568,30.0226,30.0226,100800.0
2014-01-21 12:10:00,35.14,35.27,35.14,35.26,43600.0,30.0312,30.1423,30.0312,30.1337,43600.0
2014-01-21 12:20:00,35.26,35.31,35.25,35.29,96200.0,30.1337,30.1765,30.1252,30.1594,96200.0
2014-01-21 12:30:00,35.29,35.29,35.25,35.27,57200.0,30.1594,30.1594,30.1252,30.1423,57200.0
2014-01-21 12:40:00,35.29,35.32,35.28,35.31,69200.0,30.1594,30.185,30.1508,30.1765,69200.0
2014-01-21 12:50:00,35.31,35.31,35.26,35.27,47400.0,30.1765,30.1765,30.1337,30.1423,47400.0
2014-01-21 13:00:00,35.28,35.32,35.26,35.27,104800.0,30.1508,30.185,30.1337,30.1423,104800.0
2014-01-21 13:10:00,35.27,35.3,35.24,35.28,107600.0,30.1423,30.1679,30.1166,30.1508,107600.0
2014-01-21 13:20:00,35.27,35.29,35.26,35.28,62200.0,30.1423,30.1594,30.1337,30.1508,62200.0
2014-01-21 13:30:00,35.29,35.38,35.27,35.35,135200.0,30.1594,30.2363,30.1423,30.2106,135200.0
2014-01-21 13:40:00,35.35,35.35,35.31,35.31,50600.0,30.2106,30.2106,30.1765,30.1765,50600.0
2014-01-21 13:50:00,35.32,35.32,35.25,35.26,84600.0,30.185,30.185,30.1252,30.1337,84600.0
2014-01-21 14:00:00,35.26,35.34,35.25,35.33,92800.0,30.1337,30.2021,30.1252,30.1935,92800.0
2014-01-21 14:10:00,35.33,35.34,35.31,35.34,128800.0,30.1935,30.2021,30.1765,30.2021,128800.0
2014-01-21 14:20:00,35.33,35.34,35.29,35.29,51200.0,30.1935,30.2021,30.1594,30.1594,51200.0
2014-01-21 14:30:00,35.3,35.34,35.29,35.31,66200.0,30.1679,30.2021,30.1594,30.1765,66200.0
2014-01-21 14:40:00,35.31,35.32,35.29,35.31,69000.0,30.1765,30.185,30.1594,30.1765,69000.0
2014-01-21 14:50:00,35.31,35.32,35.28,35.31,102200.0,30.1765,30.185,30.1508,30.1765,102200.0
2014-01-21 15:00:00,35.31,35.31,35.27,35.28,76200.0,30.1765,30.1765,30.1423,30.1508,76200.0
2014-01-21 15:10:00,35.28,35.29,35.23,35.26,111000.0,30.1508,30.1594,30.1081,30.1337,111000.0
2014-01-21 15:20:00,35.25,35.26,35.22,35.23,111000.0,30.1252,30.1337,30.0995,30.1081,111000.0
2014-01-21 15:30:00,35.23,35.26,35.22,35.26,151400.0,30.1081,30.1337,30.0995,30.1337,151400.0
2014-01-21 15:40:00,35.25,35.27,35.21,35.22,218000.0,30.1252,30.1423,30.091,30.0995,218000.0
2014-01-21 15:50:00,35.22,35.25,35.18,35.21,413200.0,30.0995,30.1252,30.0654,30.091,413200.0
2014-01-22 09:30:00,35.6,35.68,35.09,35.19,212600.0,30.4243,30.4927,29.9884,30.0739,212600.0
2014-01-22 09:40:00,35.19,35.25,35.05,35.06,179800.0,30.0739,30.1252,29.9543,29.9628,179800.0
2014-01-22 09:50:00,35.06,35.08,34.85,34.85,410400.0,29.9628,29.9799,29.7833,29.7833,410400.0
2014-01-22 10:00:00,34.87,35.07,34.86,35.02,117800.0,29.8004,29.9713,29.7919,29.9286,117800.0
2014-01-22 10:10:00,35.02,35.03,34.82,34.84,135200.0,29.9286,29.9372,29.7577,29.7748,135200.0
2014-01-22 10:20:00,34.84,34.85,34.8,34.84,151200.0,29.7748,29.7833,29.7406,29.7748,151200.0
2014-01-22 10:30:00,34.84,34.95,34.84,34.92,88600.0,29.7748,29.8688,29.7748,29.8432,88600.0
2014-01-22 10:40:00,34.92,34.96,34.88,34.9,121200.0,29.8432,29.8773,29.809,29.8261,121200.0
2014-01-22 10:50:00,34.9,34.91,34.83,34.85,114000.0,29.8261,29.8346,29.7662,29.7833,114000.0
2014-01-22 11:00:00,34.85,34.86,34.82,34.82,113800.0,29.7833,29.7919,29.7577,29.7577,113800.0
2014-01-22 11:10:00,34.82,34.82,34.67,34.69,199800.0,29.7577,29.7577,29.6295,29.6466,199800.0
2014-01-22 11:20:00,34.69,34.74,34.69,34.72,131400.0,29.6466,29.6893,29.6466,29.6722,131400.0
2014-01-22 11:30:00,34.73,34.76,34.7,34.72,122000.0,29.6808,29.7064,29.6551,29.6722,122000.0
2014-01-22 11:40:00,34.72,34.74,34.7,34.71,206800.0,29.6722,29.6893,29.6551,29.6637,206800.0
2014-01-22 11:50:00,34.71,34.72,34.66,34.68,157400.0,29.6637,29.6722,29.621,29.638,157400.0
2014-01-22 12:00:00,34.68,34.74,34.66,34.74,66800.0,29.638,29.6893,29.621,29.6893,66800.0
2014-01-22 12:10:00,34.74,34.82,34.74,34.81,82800.0,29.6893,29.7577,29.6893,29.7491,82800.0
2014-01-22 12:20:00,34.81,34.84,34.81,34.83,61000.0,29.7491,29.7748,29.7491,29.7662,61000.0
2014-01-22 12:30:00,34.82,34.9,34.82,34.89,67600.0,29.7577,29.8261,29.7577,29.8175,67600.0
2014-01-22 12:40:00,34.89,34.89,34.85,34.88,66000.0,29.8175,29.8175,29.7833,29.809,66000.0
2014-01-22 12:50:00,34.88,34.91,34.86,34.87,79800.0,29.809,29.8346,29.7919,29.8004,79800.0
2014-01-22 13:00:00,34.88,34.89,34.85,34.89,87800.0,29.809,29.8175,29.7833,29.8175,87800.0
2014-01-22 13:10:00,34.88,34.9,34.88,34.89,69600.0,29.809,29.8261,29.809,29.8175,69600.0
2014-01-22 13:20:00,34.9,34.9,34.88,34.88,55200.0,29.8261,29.8261,29.809,29.809,55200.0
2014-01-22 13:30:00,34.88,34.9,34.88,34.9,87400.0,29.809,29.8261,29.809,29.8261,87400.0
2014-01-22 13:40:00,34.9,34.9,34.85,34.85,59400.0,29.8261,29.8261,29.7833,29.7833,59400.0
2014-01-22 13:50:00,34.86,34.87,34.84,34.86,118200.0,29.7919,29.8004,29.7748,29.7919,118200.0
2014-01-22 14:00:00,34.85,34.88,34.84,34.85,60000.0,29.7833,29.809,29.7748,29.7833,60000.0
2014-01-22 14:10:00,34.85,34.88,34.85,34.86,64400.0,29.7833,29.809,29.7833,29.7919,64400.0
2014-01-22 14:20:00,34.86,34.87,34.84,34.84,56800.0,29.7919,29.8004,29.7748,29.7748,56800.0
2014-01-22 14:30:00,34.84,34.85,34.79,34.8,67600.0,29.7748,29.7833,29.7321,29.7406,67600.0
2014-01-22 14:40:00,34.8,34.8,34.72,34.73,132800.0,29.7406,29.7406,29.6722,29.6808,132800.0
2014-01-22 14:50:00,34.73,34.77,34.73,34.74,101400.0,29.6808,29.715,29.6808,29.6893,101400.0
2014-01-22 15:00:00,34.74,34.76,34.72,34.76,142200.0,29.6893,29.7064,29.6722,29.7064,142200.0
2014-01-22 15:10:00,34.76,34.76,34.7,34.7,109200.0,29.7064,29.7064,29.6551,29.6551,109200.0
2014-01-22 15:20:00,34.7,34.74,34.7,34.7,121000.0,29.6551,29.6893,29.6551,29.6551,121000.0
2014-01-22 15:30:00,34.71,34.76,34.69,34.74,151800.0,29.6637,29.7064,29.6466,29.6893,151800.0
2014-01-22 15:40:00,34.74,34.74,34.68,34.68,183000.0,29.6893,29.6893,29.638,29.638,183000.0
2014-01-22 15:50:00,34.68,34.68,34.6,34.63,523000.0,29.638,29.638,29.5697,29.5953,523000.0
2014-01-23 09:30:00,34.52,34.52,33.93,34.21,562400.0,29.5013,29.5013,28.9971,29.2364,562400.0
2014-01-23 09:40:00,34.22,34.49,34.21,34.48,214000.0,29.2449,29.4757,29.2364,29.4671,214000.0
2014-01-23 09:50:00,34.48,34.48,34.32,34.38,101800.0,29.4671,29.4671,29.3304,29.3817,101800.0
2014-01-23 10:00:00,34.38,34.43,34.3,34.32,85400.0,29.3817,29.4244,29.3133,29.3304,85400.0
2014-01-23 10:10:00,34.32,34.42,34.24,34.41,109400.0,29.3304,29.4158,29.262,29.4073,109400.0
2014-01-23 10:20:00,34.42,34.42,34.31,34.31,95800.0,29.4158,29.4158,29.3218,29.3218,95800.0
2014-01-23 10:30:00,34.31,34.37,34.24,34.32,70000.0,29.3218,29.3731,29.262,29.3304,70000.0
2014-01-23 10:40:00,34.31,34.33,34.27,34.27,80200.0,29.3218,29.3389,29.2877,29.2877,80200.0
2014-01-23 10:50:00,34.27,34.27,34.23,34.26,85800.0,29.2877,29.2877,29.2535,29.2791,85800.0
2014-01-23 11:00:00,34.26,34.29,34.24,34.27,65400.0,29.2791,29.3047,29.262,29.2877,65400.0
2014-01-23 11:10:00,34.27,34.3,34.25,34.29,88600.0,29.2877,29.3133,29.2706,29.3047,88600.0
2014-01-23 11:20:00,34.29,34.38,34.28,34.38,129200.0,29.3047,29.3817,29.2962,29.3817,129200.0
2014-01-23 11:30:00,34.38,34.46,34.37,34.44,74000.0,29.3817,29.45,29.3731,29.4329,74000.0
2014-01-23 11:40:00,34.45,34.51,34.45,34.48,43800.0,29.4415,29.4928,29.4415,29.4671,43800.0
2014-01-23 11:50:00,34.48,34.49,34.42,34.48,85400.0,29.4671,29.4757,29.4158,29.4671,85400.0
2014-01-23 12:00:00,34.49,34.52,34.45,34.45,35000.0,29.4757,29.5013,29.4415,29.4415,35000.0
2014-01-23 12:10:00,34.46,34.48,34.43,34.46,36400.0,29.45,29.4671,29.4244,29.45,36400.0
2014-01-23 12:20:00,34.48,34.49,34.43,34.44,71800.0,29.4671,29.4757,29.4244,29.4329,71800.0
2014-01-23 12:30:00,34.44,34.48,34.43,34.46,42800.0,29.4329,29.4671,29.4244,29.45,42800.0
2014-01-23 12:40:00,34.46,34.52,34.45,34.51,54000.0,29.45,29.5013,29.4415,29.4928,54000.0
2014-01-23 12:50:00,34.51,34.52,34.45,34.51,32200.0,29.4928,29.5013,29.4415,29.4928,32200.0
2014-01-23 13:00:00,34.52,34.53,34.46,34.52,34600.0,29.5013,29.5099,29.45,29.5013,34600.0
2014-01-23 13:10:00,34.52,34.54,34.49,34.49,75600.0,29.5013,29.5184,29.4757,29.4757,75600.0
2014-01-23 13:20:00,34.49,34.5,34.46,34.47,30200.0,29.4757,29.4842,29.45,29.4586,30200.0
2014-01-23 13:30:00,34.47,34.48,34.44,34.46,33800.0,29.4586,29.4671,29.4329,29.45,33800.0
2014-01-23 13:40:00,34.46,34.47,34.43,34.43,80800.0,29.45,29.4586,29.4244,29.4244,80800.0
2014-01-23 13:50:00,34.43,34.46,34.42,34.42,74600.0,29.4244,29.45,29.4158,29.4158,74600.0
2014-01-23 14:00:00,34.41,34.44,34.35,34.35,189400.0,29.4073,29.4329,29.356,29.356,189400.0
2014-01-23 14:10:00,34.35,34.37,34.24,34.26,89600.0,29.356,29.3731,29.262,29.2791,89600.0
2014-01-23 14:20:00,34.26,34.32,34.24,34.3,149600.0,29.2791,29.3304,29.262,29.3133,149600.0
2014-01-23 14:30:00,34.3,34.31,34.24,34.25,102600.0,29.3133,29.3218,29.262,29.2706,102600.0
2014-01-23 14:40:00,34.26,34.33,34.24,34.27,96400.0,29.2791,29.3389,29.262,29.2877,96400.0
2014-01-23 14:50:00,34.27,34.31,34.26,34.27,107800.0,29.2877,29.3218,29.2791,29.2877,107800.0
2014-01-23 15:00:00,34.28,34.28,34.24,34.25,139400.0,29.2962,29.2962,29.262,29.2706,139400.0
2014-01-23 15:10:00,34.25,34.31,34.21,34.28,259400.0,29.2706,29.3218,29.2364,29.2962,259400.0
2014-01-23 15:20:00,34.28,34.31,34.21,34.23,125000.0,29.2962,29.3218,29.2364,29.2535,125000.0
2014-01-23 15:30:00,34.23,34.25,34.18,34.2,360600.0,29.2535,29.2706,29.2107,29.2278,360600.0
2014-01-23 15:40:00,34.2,34.2,34.15,34.16,246600.0,29.2278,29.2278,29.1851,29.1936,246600.0
2014-01-23 15:50:00,34.16,34.25,34.16,34.25,281800.0,29.1936,29.2706,29.1936,29.2706,281800.0
2014-01-24 09:30:00,33.88,34.14,33.85,34.0,245800.0,28.9544,29.1766,28.9287,29.0569,245800.0
2014-01-24 09:40:00,33.97,34.11,33.97,34.06,109400.0,29.0313,29.1509,29.0313,29.1082,109400.0
2014-01-24 09:50:00,34.05,34.19,34.0,34.08,92800.0,29.0996,29.2193,29.0569,29.1253,92800.0
2014-01-24 10:00:00,34.08,34.16,34.07,34.13,87400.0,29.1253,29.1936,29.1167,29.168,87400.0
2014-01-24 10:10:00,34.13,34.14,34.09,34.13,102000.0,29.168,29.1766,29.1338,29.168,102000.0
2014-01-24 10:20:00,34.13,34.15,34.1,34.13,90200.0,29.168,29.1851,29.1424,29.168,90200.0
2014-01-24 10:30:00,34.13,34.16,34.1,34.15,154600.0,29.168,29.1936,29.1424,29.1851,154600.0
2014-01-24 10:40:00,34.13,34.14,34.09,34.13,78600.0,29.168,29.1766,29.1338,29.168,78600.0
2014-01-24 10:50:00,34.13,34.19,34.13,34.18,50000.0,29.168,29.2193,29.168,29.2107,50000.0
2014-01-24 11:00:00,34.18,34.21,34.15,34.15,118600.0,29.2107,29.2364,29.1851,29.1851,118600.0
2014-01-24 11:10:00,34.15,34.17,34.08,34.1,187200.0,29.1851,29.2022,29.1253,29.1424,187200.0
2014-01-24 11:20:00,34.1,34.17,34.1,34.12,105400.0,29.1424,29.2022,29.1424,29.1595,105400.0
2014-01-24 11:30:00,34.12,34.2,34.1,34.19,100200.0,29.1595,29.2278,29.1424,29.2193,100200.0
2014-01-24 11:40:00,34.19,34.23,34.16,34.21,51400.0,29.2193,29.2535,29.1936,29.2364,51400.0
2014-01-24 11:50:00,34.21,34.28,34.21,34.24,105000.0,29.2364,29.2962,29.2364,29.262,105000.0
2014-01-24 12:00:00,34.25,34.26,34.21,34.26,88000.0,29.2706,29.2791,29.2364,29.2791,88000.0
2014-01-24 12:10:00,34.25,34.26,34.22,34.23,42000.0,29.2706,29.2791,29.2449,29.2535,42000.0
2014-01-24 12:20:00,34.23,34.27,34.23,34.24,76200.0,29.2535,29.2877,29.2535,29.262,76200.0
2014-01-24 12:30:00,34.25,34.26,34.21,34.24,34800.0,29.2706,29.2791,29.2364,29.262,34800.0
2014-01-24 12:40:00,34.24,34.26,34.22,34.26,40000.0,29.262,29.2791,29.2449,29.2791,40000.0
2014-01-24 12:50:00,34.26,34.28,34.24,34.27,32800.0,29.2791,29.2962,29.262,29.2877,32800.0
2014-01-24 13:00:00,34.27,34.27,34.24,34.27,54200.0,29.2877,29.2877,29.262,29.2877,54200.0
2014-01-24 13:10:00,34.27,34.32,34.26,34.3,57600.0,29.2877,29.3304,29.2791,29.3133,57600.0
2014-01-24 13:20:00,34.3,34.3,34.21,34.23,62600.0,29.3133,29.3133,29.2364,29.2535,62600.0
2014-01-24 13:30:00,34.23,34.25,34.21,34.23,76200.0,29.2535,29.2706,29.2364,29.2535,76200.0
2014-01-24 13:40:00,34.22,34.24,34.2,34.23,95600.0,29.2449,29.262,29.2278,29.2535,95600.0
2014-01-24 13:50:00,34.23,34.28,34.23,34.26,89200.0,29.2535,29.2962,29.2535,29.2791,89200.0
2014-01-24 14:00:00,34.26,34.26,34.18,34.22,85600.0,29.2791,29.2791,29.2107,29.2449,85600.0
2014-01-24 14:10:00,34.23,34.23,34.15,34.17,152200.0,29.2535,29.2535,29.1851,29.2022,152200.0
2014-01-24 14:20:00,34.17,34.18,34.11,34.16,106600.0,29.2022,29.2107,29.1509,29.1936,106600.0
2014-01-24 14:30:00,34.16,34.18,34.13,34.17,97400.0,29.1936,29.2107,29.168,29.2022,97400.0
2014-01-24 14:40:00,34.16,34.18,34.1,34.15,76800.0,29.1936,29.2107,29.1424,29.1851,76800.0
2014-01-24 14:50:00,34.15,34.16,34.1,34.1,84000.0,29.1851,29.1936,29.1424,29.1424,84000.0
2014-01-24 15:00:00,34.1,34.17,34.1,34.17,90000.0,29.1424,29.2022,29.1424,29.2022,90000.0
2014-01-24 15:10:00,34.17,34.17,34.1,34.1,116000.0,29.2022,29.2022,29.1424,29.1424,116000.0
2014-01-24 15:20:00,34.1,34.1,34.07,34.08,193000.0,29.1424,29.1424,29.1167,29.1253,193000.0
2014-01-24 15:30:00,34.08,34.11,34.07,34.09,220200.0,29.1253,29.1509,29.1167,29.1338,220200.0
2014-01-24 15:40:00,34.09,34.1,33.98,33.98,220200.0,29.1338,29.1424,29.0398,29.0398,220200.0
2014-01-24 15:50:00,33.98,33.99,33.9,33.92,453400.0,29.0398,29.0484,28.9714,28.9885,453400.0
2014-01-27 09:30:00,33.66,33.92,33.56,33.9,111400.0,28.7663,28.9885,28.6809,28.9714,111400.0
2014-01-27 09:40:00,33.9,34.01,33.88,33.88,49000.0,28.9714,29.0655,28.9544,28.9544,49000.0
2014-01-27 09:50:00,33.88,33.99,33.87,33.97,59800.0,28.9544,29.0484,28.9458,29.0313,59800.0
2014-01-27 10:00:00,33.96,33.98,33.9,33.97,90600.0,29.0227,29.0398,28.9714,29.0313,90600.0
2014-01-27 10:10:00,33.97,33.97,33.9,33.96,56800.0,29.0313,29.0313,28.9714,29.0227,56800.0
2014-01-27 10:20:00,33.96,34.01,33.94,33.99,148200.0,29.0227,29.0655,29.0056,29.0484,148200.0
2014-01-27 10:30:00,33.98,34.03,33.91,33.94,161600.0,29.0398,29.0825,28.98,29.0056,161600.0
2014-01-27 10:40:00,33.93,33.99,33.92,33.93,57000.0,28.9971,29.0484,28.9885,28.9971,57000.0
2014-01-27 10:50:00,33.93,33.95,33.91,33.93,75800.0,28.9971,29.0142,28.98,28.9971,75800.0
2014-01-27 11:00:00,33.92,33.99,33.91,33.96,91400.0,28.9885,29.0484,28.98,29.0227,91400.0
2014-01-27 11:10:00,33.95,34.07,33.92,34.03,158400.0,29.0142,29.1167,28.9885,29.0825,158400.0
2014-01-27 11:20:00,34.03,34.05,33.98,33.98,69800.0,29.0825,29.0996,29.0398,29.0398,69800.0
2014-01-27 11:30:00,33.98,34.02,33.93,34.01,96400.0,29.0398,29.074,28.9971,29.0655,96400.0
2014-01-27 11:40:00,34.02,34.04,33.99,33.99,123200.0,29.074,29.0911,29.0484,29.0484,123200.0
2014-01-27 11:50:00,33.99,34.0,33.88,33.91,95400.0,29.0484,29.0569,28.9544,28.98,95400.0
2014-01-27 12:00:00,33.91,33.91,33.83,33.89,107400.0,28.98,28.98,28.9116,28.9629,107400.0
2014-01-27 12:10:00,33.88,33.92,33.85,33.9,73000.0,28.9544,28.9885,28.9287,28.9714,73000.0
2014-01-27 12:20:00,33.89,33.91,33.85,33.91,93800.0,28.9629,28.98,28.9287,28.98,93800.0
2014-01-27 12:30:00,33.89,34.02,33.89,34.02,129000.0,28.9629,29.074,28.9629,29.074,129000.0
2014-01-27 12:40:00,34.02,34.02,33.99,34.01,57600.0,29.074,29.074,29.0484,29.0655,57600.0
2014-01-27 12:50:00,34.01,34.02,33.99,33.99,46200.0,29.0655,29.074,29.0484,29.0484,46200.0
2014-01-27 13:00:00,33.99,34.02,33.98,34.01,73800.0,29.0484,29.074,29.0398,29.0655,73800.0
2014-01-27 13:10:00,34.01,34.06,34.0,34.06,38800.0,29.0655,29.1082,29.0569,29.1082,38800.0
2014-01-27 13:20:00,34.06,34.13,34.03,34.13,63600.0,29.1082,29.168,29.0825,29.168,63600.0
2014-01-27 13:30:00,34.13,34.13,34.07,34.12,41400.0,29.168,29.168,29.1167,29.1595,41400.0
2014-01-27 13:40:00,34.11,34.2,34.1,34.18,53000.0,29.1509,29.2278,29.1424,29.2107,53000.0
2014-01-27 13:50:00,34.18,34.2,34.17,34.18,71000.0,29.2107,29.2278,29.2022,29.2107,71000.0
2014-01-27 14:00:00,34.17,34.25,34.17,34.24,200400.0,29.2022,29.2706,29.2022,29.262,200400.0
2014-01-27 14:10:00,34.24,34.46,34.23,34.41,384400.0,29.262,29.45,29.2535,29.4073,384400.0
2014-01-27 14:20:00,34.42,34.46,34.38,34.43,146000.0,29.4158,29.45,29.3817,29.4244,146000.0
2014-01-27 14:30:00,34.44,34.44,34.4,34.4,85200.0,29.4329,29.4329,29.3988,29.3988,85200.0
2014-01-27 14:40:00,34.4,34.42,34.36,34.4,133600.0,29.3988,29.4158,29.3646,29.3988,133600.0
2014-01-27 14:50:00,34.4,34.47,34.38,34.42,133800.0,29.3988,29.4586,29.3817,29.4158,133800.0
2014-01-27 15:00:00,34.43,34.45,34.38,34.41,161000.0,29.4244,29.4415,29.3817,29.4073,161000.0
2014-01-27 15:10:00,34.41,34.44,34.39,34.41,253600.0,29.4073,29.4329,29.3902,29.4073,253600.0
2014-01-27 15:20:00,34.41,34.43,34.32,34.33,157200.0,29.4073,29.4244,29.3304,29.3389,157200.0
2014-01-27 15:30:00,34.33,34.33,34.27,34.32,220600.0,29.3389,29.3389,29.2877,29.3304,220600.0
2014-01-27 15:40:00,34.31,34.32,34.21,34.23,190000.0,29.3218,29.3304,29.2364,29.2535,190000.0
2014-01-27 15:50:00,34.23,34.25,34.13,34.14,390600.0,29.2535,29.2706,29.168,29.1766,390600.0
2014-01-28 09:30:00,34.2,34.35,34.15,34.23,132200.0,29.2278,29.356,29.1851,29.2535,132200.0
2014-01-28 09:40:00,34.22,34.31,34.19,34.26,158400.0,29.2449,29.3218,29.2193,29.2791,158400.0
2014-01-28 09:50:00,34.26,34.32,34.21,34.3,58600.0,29.2791,29.3304,29.2364,29.3133,58600.0
2014-01-28 10:00:00,34.31,34.52,34.31,34.44,114000.0,29.3218,29.5013,29.3218,29.4329,114000.0
2014-01-28 10:10:00,34.44,34.46,34.35,34.37,128400.0,29.4329,29.45,29.356,29.3731,128400.0
2014-01-28 10:20:00,34.37,34.42,34.37,34.42,53800.0,29.3731,29.4158,29.3731,29.4158,53800.0
2014-01-28 10:30:00,34.42,34.49,34.42,34.45,82200.0,29.4158,29.4757,29.4158,29.4415,82200.0
2014-01-28 10:40:00,34.45,34.47,34.42,34.45,35600.0,29.4415,29.4586,29.4158,29.4415,35600.0
2014-01-28 10:50:00,34.44,34.44,34.37,34.38,38400.0,29.4329,29.4329,29.3731,29.3817,38400.0
2014-01-28 11:00:00,34.38,34.41,34.33,34.34,31000.0,29.3817,29.4073,29.3389,29.3475,31000.0
2014-01-28 11:10:00,34.33,34.34,34.25,34.27,54200.0,29.3389,29.3475,29.2706,29.2877,54200.0
2014-01-28 11:20:00,34.27,34.28,34.21,34.22,30200.0,29.2877,29.2962,29.2364,29.2449,30200.0
2014-01-28 11:30:00,34.22,34.23,34.2,34.21,28000.0,29.2449,29.2535,29.2278,29.2364,28000.0
2014-01-28 11:40:00,34.21,34.25,34.19,34.19,71400.0,29.2364,29.2706,29.2193,29.2193,71400.0
2014-01-28 11:50:00,34.19,34.24,34.19,34.21,43400.0,29.2193,29.262,29.2193,29.2364,43400.0
2014-01-28 12:00:00,34.22,34.32,34.22,34.29,62200.0,29.2449,29.3304,29.2449,29.3047,62200.0
2014-01-28 12:10:00,34.28,34.3,34.26,34.27,48400.0,29.2962,29.3133,29.2791,29.2877,48400.0
2014-01-28 12:20:00,34.28,34.28,34.26,34.27,19000.0,29.2962,29.2962,29.2791,29.2877,19000.0
2014-01-28 12:30:00,34.28,34.32,34.27,34.32,36000.0,29.2962,29.3304,29.2877,29.3304,36000.0
2014-01-28 12:40:00,34.31,34.35,34.3,34.31,42600.0,29.3218,29.356,29.3133,29.3218,42600.0
2014-01-28 12:50:00,34.31,34.34,34.3,34.33,61000.0,29.3218,29.3475,29.3133,29.3389,61000.0
2014-01-28 13:00:00,34.34,34.34,34.24,34.26,160000.0,29.3475,29.3475,29.262,29.2791,160000.0
2014-01-28 13:10:00,34.26,34.28,34.25,34.27,29400.0,29.2791,29.2962,29.2706,29.2877,29400.0
2014-01-28 13:20:00,34.27,34.27,34.24,34.24,37200.0,29.2877,29.2877,29.262,29.262,37200.0
2014-01-28 13:30:00,34.25,34.26,34.18,34.18,51000.0,29.2706,29.2791,29.2107,29.2107,51000.0
2014-01-28 13:40:00,34.18,34.19,34.11,34.11,100200.0,29.2107,29.2193,29.1509,29.1509,100200.0
2014-01-28 13:50:00,34.12,34.12,34.02,34.02,78200.0,29.1595,29.1595,29.074,29.074,78200.0
2014-01-28 14:00:00,34.02,34.02,33.95,33.99,167200.0,29.074,29.074,29.0142,29.0484,167200.0
2014-01-28 14:10:00,33.99,33.99,33.9,33.92,127800.0,29.0484,29.0484,28.9714,28.9885,127800.0
2014-01-28 14:20:00,33.92,34.0,33.92,33.97,231800.0,28.9885,29.0569,28.9885,29.0313,231800.0
2014-01-28 14:30:00,33.97,33.99,33.93,33.99,115400.0,29.0313,29.0484,28.9971,29.0484,115400.0
2014-01-28 14:40:00,33.99,33.99,33.9,33.94,168800.0,29.0484,29.0484,28.9714,29.0056,168800.0
2014-01-28 14:50:00,33.94,33.94,33.89,33.92,114200.0,29.0056,29.0056,28.9629,28.9885,114200.0
2014-01-28 15:00:00,33.92,33.95,33.85,33.88,271200.0,28.9885,29.0142,28.9287,28.9544,271200.0
2014-01-28 15:10:00,33.88,33.94,33.87,33.91,113000.0,28.9544,29.0056,28.9458,28.98,113000.0
2014-01-28 15:20:00,33.91,33.91,33.88,33.89,132000.0,28.98,28.98,28.9544,28.9629,132000.0
2014-01-28 15:30:00,33.89,33.91,33.88,33.89,170400.0,28.9629,28.98,28.9544,28.9629,170400.0
2014-01-28 15:40:00,33.89,33.9,33.82,33.86,490200.0,28.9629,28.9714,28.9031,28.9373,490200.0
2014-01-28 15:50:00,33.87,33.93,33.82,33.88,651400.0,28.9458,28.9971,28.9031,28.9544,651400.0
2014-01-29 09:30:00,33.65,34.06,33.62,33.92,186000.0,28.7578,29.1082,28.7322,28.9885,186000.0
2014-01-29 09:40:00,33.92,33.97,33.69,33.72,125200.0,28.9885,29.0313,28.792,28.8176,125200.0
2014-01-29 09:50:00,33.72,33.82,33.67,33.7,154200.0,28.8176,28.9031,28.7749,28.8005,154200.0
2014-01-29 10:00:00,33.72,33.87,33.72,33.85,86600.0,28.8176,28.9458,28.8176,28.9287,86600.0
2014-01-29 10:10:00,33.84,33.85,33.78,33.8,105000.0,28.9202,28.9287,28.8689,28.886,105000.0
2014-01-29 10:20:00,33.8,33.86,33.78,33.86,192000.0,28.886,28.9373,28.8689,28.9373,192000.0
2014-01-29 10:30:00,33.86,33.9,33.8,33.85,75800.0,28.9373,28.9714,28.886,28.9287,75800.0
2014-01-29 10:40:00,33.85,33.87,33.82,33.83,106200.0,28.9287,28.9458,28.9031,28.9116,106200.0
2014-01-29 10:50:00,33.83,33.85,33.77,33.79,65800.0,28.9116,28.9287,28.8603,28.8774,65800.0
2014-01-29 11:00:00,33.8,33.85,33.8,33.85,73400.0,28.886,28.9287,28.886,28.9287,73400.0
2014-01-29 11:10:00,33.85,33.87,33.81,33.83,60800.0,28.9287,28.9458,28.8945,28.9116,60800.0
2014-01-29 11:20:00,33.83,33.84,33.81,33.83,66000.0,28.9116,28.9202,28.8945,28.9116,66000.0
2014-01-29 11:30:00,33.83,33.88,33.83,33.87,95000.0,28.9116,28.9544,28.9116,28.9458,95000.0
2014-01-29 11:40:00,33.88,33.9,33.87,33.88,77800.0,28.9544,28.9714,28.9458,28.9544,77800.0
2014-01-29 11:50:00,33.88,33.91,33.87,33.9,45000.0,28.9544,28.98,28.9458,28.9714,45000.0
2014-01-29 12:00:00,33.9,33.93,33.88,33.88,82000.0,28.9714,28.9971,28.9544,28.9544,82000.0
2014-01-29 12:10:00,33.87,33.9,33.87,33.88,56200.0,28.9458,28.9714,28.9458,28.9544,56200.0
2014-01-29 12:20:00,33.88,33.91,33.88,33.89,73200.0,28.9544,28.98,28.9544,28.9629,73200.0
2014-01-29 12:30:00,33.89,33.9,33.87,33.88,112800.0,28.9629,28.9714,28.9458,28.9544,112800.0
2014-01-29 12:40:00,33.88,33.91,33.87,33.91,37400.0,28.9544,28.98,28.9458,28.98,37400.0
2014-01-29 12:50:00,33.91,33.92,33.9,33.91,57200.0,28.98,28.9885,28.9714,28.98,57200.0
2014-01-29 13:00:00,33.91,33.92,33.9,33.91,71600.0,28.98,28.9885,28.9714,28.98,71600.0
2014-01-29 13:10:00,33.91,33.92,33.88,33.91,74400.0,28.98,28.9885,28.9544,28.98,74400.0
2014-01-29 13:20:00,33.91,33.92,33.88,33.9,63800.0,28.98,28.9885,28.9544,28.9714,63800.0
2014-01-29 13:30:00,33.91,33.92,33.9,33.9,62600.0,28.98,28.9885,28.9714,28.9714,62600.0
2014-01-29 13:40:00,33.9,33.91,33.83,33.85,82200.0,28.9714,28.98,28.9116,28.9287,82200.0
2014-01-29 13:50:00,33.85,33.85,33.82,33.85,88600.0,28.9287,28.9287,28.9031,28.9287,88600.0
2014-01-29 14:00:00,33.85,33.92,33.8,33.83,231800.0,28.9287,28.9885,28.886,28.9116,231800.0
2014-01-29 14:10:00,33.83,33.84,33.78,33.8,179200.0,28.9116,28.9202,28.8689,28.886,179200.0
2014-01-29 14:20:00,33.8,33.91,33.79,33.9,140200.0,28.886,28.98,28.8774,28.9714,140200.0
2014-01-29 14:30:00,33.9,33.97,33.88,33.94,95000.0,28.9714,29.0313,28.9544,29.0056,95000.0
2014-01-29 14:40:00,33.94,33.96,33.86,33.87,166600.0,29.0056,29.0227,28.9373,28.9458,166600.0
2014-01-29 14:50:00,33.87,33.87,33.81,33.82,122000.0,28.9458,28.9458,28.8945,28.9031,122000.0
2014-01-29 15:00:00,33.81,33.83,33.77,33.81,103400.0,28.8945,28.9116,28.8603,28.8945,103400.0
2014-01-29 15:10:00,33.82,33.84,33.77,33.8,174200.0,28.9031,28.9202,28.8603,28.886,174200.0
2014-01-29 15:20:00,33.8,33.85,33.79,33.8,144800.0,28.886,28.9287,28.8774,28.886,144800.0
2014-01-29 15:30:00,33.79,33.82,33.77,33.81,144400.0,28.8774,28.9031,28.8603,28.8945,144400.0
2014-01-29 15:40:00,33.81,33.9,33.8,33.85,191800.0,28.8945,28.9714,28.886,28.9287,191800.0
2014-01-29 15:50:00,33.85,33.88,33.8,33.84,451800.0,28.9287,28.9544,28.886,28.9202,451800.0
2014-01-30 09:30:00,34.02,34.02,33.78,33.88,160600.0,29.074,29.074,28.8689,28.9544,160600.0
2014-01-30 09:40:00,33.88,33.92,33.8,33.83,106800.0,28.9544,28.9885,28.886,28.9116,106800.0
2014-01-30 09:50:00,33.81,33.95,33.8,33.9,66200.0,28.8945,29.0142,28.886,28.9714,66200.0
2014-01-30 10:00:00,33.88,33.92,33.84,33.84,82400.0,28.9544,28.9885,28.9202,28.9202,82400.0
2014-01-30 10:10:00,33.85,33.9,33.83,33.9,59200.0,28.9287,28.9714,28.9116,28.9714,59200.0
2014-01-30 10:20:00,33.9,34.08,33.9,33.99,66400.0,28.9714,29.1253,28.9714,29.0484,66400.0
2014-01-30 10:30:00,33.99,34.02,33.95,33.99,39200.0,29.0484,29.074,29.0142,29.0484,39200.0
2014-01-30 10:40:00,33.99,34.02,33.94,33.96,41000.0,29.0484,29.074,29.0056,29.0227,41000.0
2014-01-30 10:50:00,33.96,33.98,33.92,33.98,49200.0,29.0227,29.0398,28.9885,29.0398,49200.0
2014-01-30 11:00:00,33.97,34.02,33.96,34.01,89800.0,29.0313,29.074,29.0227,29.0655,89800.0
2014-01-30 11:10:00,34.01,34.03,33.99,34.01,67600.0,29.0655,29.0825,29.0484,29.0655,67600.0
2014-01-30 11:20:00,34.02,34.05,34.02,34.04,60600.0,29.074,29.0996,29.074,29.0911,60600.0
2014-01-30 11:30:00,34.05,34.1,34.05,34.06,66600.0,29.0996,29.1424,29.0996,29.1082,66600.0
2014-01-30 11:40:00,34.06,34.08,34.02,34.07,64400.0,29.1082,29.1253,29.074,29.1167,64400.0
2014-01-30 11:50:00,34.07,34.08,33.99,34.0,92000.0,29.1167,29.1253,29.0484,29.0569,92000.0
2014-01-30 12:00:00,34.0,34.0,33.93,33.94,47000.0,29.0569,29.0569,28.9971,29.0056,47000.0
2014-01-30 12:10:00,33.94,33.97,33.93,33.95,35600.0,29.0056,29.0313,28.9971,29.0142,35600.0
2014-01-30 12:20:00,33.95,34.02,33.95,33.99,52400.0,29.0142,29.074,29.0142,29.0484,52400.0
2014-01-30 12:30:00,33.99,34.01,33.98,34.01,15200.0,29.0484,29.0655,29.0398,29.0655,15200.0
2014-01-30 12:40:00,34.01,34.04,33.99,34.01,27800.0,29.0655,29.0911,29.0484,29.0655,27800.0
2014-01-30 12:50:00,34.01,34.02,33.99,34.0,14200.0,29.0655,29.074,29.0484,29.0569,14200.0
2014-01-30 13:00:00,33.99,34.03,33.99,34.02,24600.0,29.0484,29.0825,29.0484,29.074,24600.0
2014-01-30 13:10:00,34.02,34.02,33.99,34.0,55600.0,29.074,29.074,29.0484,29.0569,55600.0
2014-01-30 13:20:00,34.0,34.04,33.95,33.96,60800.0,29.0569,29.0911,29.0142,29.0227,60800.0
2014-01-30 13:30:00,33.96,33.97,33.89,33.89,19600.0,29.0227,29.0313,28.9629,28.9629,19600.0
2014-01-30 13:40:00,33.9,33.93,33.9,33.92,18200.0,28.9714,28.9971,28.9714,28.9885,18200.0
2014-01-30 13:50:00,33.92,33.92,33.88,33.9,23800.0,28.9885,28.9885,28.9544,28.9714,23800.0
2014-01-30 14:00:00,33.91,33.91,33.88,33.88,30200.0,28.98,28.98,28.9544,28.9544,30200.0
2014-01-30 14:10:00,33.88,33.91,33.86,33.9,127200.0,28.9544,28.98,28.9373,28.9714,127200.0
2014-01-30 14:20:00,33.9,33.93,33.9,33.91,116200.0,28.9714,28.9971,28.9714,28.98,116200.0
2014-01-30 14:30:00,33.91,33.92,33.9,33.91,138200.0,28.98,28.9885,28.9714,28.98,138200.0
2014-01-30 14:40:00,33.91,33.94,33.9,33.91,105200.0,28.98,29.0056,28.9714,28.98,105200.0
2014-01-30 14:50:00,33.91,33.93,33.87,33.91,198400.0,28.98,28.9971,28.9458,28.98,198400.0
2014-01-30 15:00:00,33.91,33.97,33.91,33.94,55000.0,28.98,29.0313,28.98,29.0056,55000.0
2014-01-30 15:10:00,33.94,33.99,33.93,33.99,97600.0,29.0056,29.0484,28.9971,29.0484,97600.0
2014-01-30 15:20:00,33.99,34.0,33.97,33.98,91200.0,29.0484,29.0569,29.0313,29.0398,91200.0
2014-01-30 15:30:00,33.98,33.99,33.96,33.98,86400.0,29.0398,29.0484,29.0227,29.0398,86400.0
2014-01-30 15:40:00,33.98,33.98,33.88,33.9,128600.0,29.0398,29.0398,28.9544,28.9714,128600.0
2014-01-30 15:50:00,33.9,33.99,33.9,33.98,440800.0,28.9714,29.0484,28.9714,29.0398,440800.0
2014-01-31 09:30:00,33.51,33.68,33.5,33.6,175400.0,28.6381,28.7834,28.6296,28.7151,175400.0
2014-01-31 09:40:00,33.6,33.65,33.57,33.63,149400.0,28.7151,28.7578,28.6894,28.7407,149400.0
2014-01-31 09:50:00,33.63,33.68,33.52,33.59,82200.0,28.7407,28.7834,28.6467,28.7065,82200.0
2014-01-31 10:00:00,33.59,33.71,33.57,33.66,245600.0,28.7065,28.8091,28.6894,28.7663,245600.0
2014-01-31 10:10:00,33.67,33.71,33.65,33.69,107200.0,28.7749,28.8091,28.7578,28.792,107200.0
2014-01-31 10:20:00,33.7,33.73,33.63,33.66,51200.0,28.8005,28.8262,28.7407,28.7663,51200.0
2014-01-31 10:30:00,33.66,33.72,33.65,33.72,40000.0,28.7663,28.8176,28.7578,28.8176,40000.0
2014-01-31 10:40:00,33.72,33.81,33.71,33.81,124000.0,28.8176,28.8945,28.8091,28.8945,124000.0
2014-01-31 10:50:00,33.82,33.84,33.77,33.81,96200.0,28.9031,28.9202,28.8603,28.8945,96200.0
2014-01-31 11:00:00,33.8,33.93,33.77,33.91,72800.0,28.886,28.9971,28.8603,28.98,72800.0
2014-01-31 11:10:00,33.9,33.91,33.82,33.83,66800.0,28.9714,28.98,28.9031,28.9116,66800.0
2014-01-31 11:20:00,33.82,33.87,33.81,33.85,55800.0,28.9031,28.9458,28.8945,28.9287,55800.0
2014-01-31 11:30:00,33.84,33.89,33.84,33.87,42200.0,28.9202,28.9629,28.9202,28.9458,42200.0
2014-01-31 11:40:00,33.86,33.95,33.86,33.95,38400.0,28.9373,29.0142,28.9373,29.0142,38400.0
2014-01-31 11:50:00,33.95,33.96,33.87,33.96,91800.0,29.0142,29.0227,28.9458,29.0227,91800.0
2014-01-31 12:00:00,33.96,34.02,33.96,33.99,33800.0,29.0227,29.074,29.0227,29.0484,33800.0
2014-01-31 12:10:00,33.99,34.01,33.91,33.92,48800.0,29.0484,29.0655,28.98,28.9885,48800.0
2014-01-31 12:20:00,33.92,33.92,33.88,33.92,46600.0,28.9885,28.9885,28.9544,28.9885,46600.0
2014-01-31 12:30:00,33.92,33.92,33.84,33.87,49400.0,28.9885,28.9885,28.9202,28.9458,49400.0
2014-01-31 12:40:00,33.87,33.89,33.83,33.88,91000.0,28.9458,28.9629,28.9116,28.9544,91000.0
2014-01-31 12:50:00,33.89,33.93,33.88,33.93,48800.0,28.9629,28.9971,28.9544,28.9971,48800.0
2014-01-31 13:00:00,33.93,33.96,33.89,33.89,67400.0,28.9971,29.0227,28.9629,28.9629,67400.0
2014-01-31 13:10:00,33.9,33.94,33.89,33.91,40400.0,28.9714,29.0056,28.9629,28.98,40400.0
2014-01-31 13:20:00,33.9,33.95,33.88,33.95,88000.0,28.9714,29.0142,28.9544,29.0142,88000.0
2014-01-31 13:30:00,33.96,34.0,33.95,33.99,31600.0,29.0227,29.0569,29.0142,29.0484,31600.0
2014-01-31 13:40:00,33.99,34.09,33.99,34.07,46800.0,29.0484,29.1338,29.0484,29.1167,46800.0
2014-01-31 13:50:00,34.07,34.12,34.07,34.12,40600.0,29.1167,29.1595,29.1167,29.1595,40600.0
2014-01-31 14:00:00,34.12,34.14,34.12,34.14,111800.0,29.1595,29.1766,29.1595,29.1766,111800.0
2014-01-31 14:10:00,34.14,34.17,34.12,34.13,108400.0,29.1766,29.2022,29.1595,29.168,108400.0
2014-01-31 14:20:00,34.13,34.16,34.1,34.15,141200.0,29.168,29.1936,29.1424,29.1851,141200.0
2014-01-31 14:30:00,34.16,34.16,34.12,34.15,43000.0,29.1936,29.1936,29.1595,29.1851,43000.0
2014-01-31 14:40:00,34.15,34.22,34.15,34.19,37600.0,29.1851,29.2449,29.1851,29.2193,37600.0
2014-01-31 14:50:00,34.19,34.2,34.13,34.14,35000.0,29.2193,29.2278,29.168,29.1766,35000.0
2014-01-31 15:00:00,34.13,34.13,34.02,34.02,114600.0,29.168,29.168,29.074,29.074,114600.0
2014-01-31 15:10:00,34.02,34.07,34.02,34.02,66000.0,29.074,29.1167,29.074,29.074,66000.0
2014-01-31 15:20:00,34.02,34.02,33.97,33.98,109800.0,29.074,29.074,29.0313,29.0398,109800.0
2014-01-31 15:30:00,33.99,34.01,33.98,33.99,189600.0,29.0484,29.0655,29.0398,29.0484,189600.0
2014-01-31 15:40:00,33.99,34.01,33.97,34.0,269800.0,29.0484,29.0655,29.0313,29.0569,269800.0
2014-01-31 15:50:00,34.0,34.01,33.92,33.95,346800.0,29.0569,29.0655,28.9885,29.0142,346800.0
2014-02-03 09:30:00,33.92,34.1,33.35,33.76,178800.0,28.9885,29.1424,28.5014,28.8518,178800.0
2014-02-03 09:40:00,33.76,33.82,33.47,33.62,158000.0,28.8518,28.9031,28.604,28.7322,158000.0
2014-02-03 09:50:00,33.62,33.73,33.52,33.64,98800.0,28.7322,28.8262,28.6467,28.7492,98800.0
2014-02-03 10:00:00,33.63,33.64,33.49,33.57,157400.0,28.7407,28.7492,28.6211,28.6894,157400.0
2014-02-03 10:10:00,33.58,33.63,33.56,33.6,194000.0,28.698,28.7407,28.6809,28.7151,194000.0
2014-02-03 10:20:00,33.6,33.67,33.52,33.62,207800.0,28.7151,28.7749,28.6467,28.7322,207800.0
2014-02-03 10:30:00,33.61,33.68,33.57,33.63,171200.0,28.7236,28.7834,28.6894,28.7407,171200.0
2014-02-03 10:40:00,33.63,33.63,33.59,33.6,114600.0,28.7407,28.7407,28.7065,28.7151,114600.0
2014-02-03 10:50:00,33.6,33.63,33.59,33.61,110800.0,28.7151,28.7407,28.7065,28.7236,110800.0
2014-02-03 11:00:00,33.62,33.62,33.57,33.57,44400.0,28.7322,28.7322,28.6894,28.6894,44400.0
2014-02-03 11:10:00,33.58,33.58,33.49,33.5,100800.0,28.698,28.698,28.6211,28.6296,100800.0
2014-02-03 11:20:00,33.5,33.52,33.5,33.5,126600.0,28.6296,28.6467,28.6296,28.6296,126600.0
2014-02-03 11:30:00,33.51,33.52,33.47,33.51,160000.0,28.6381,28.6467,28.604,28.6381,160000.0
2014-02-03 11:40:00,33.51,33.52,33.47,33.5,109600.0,28.6381,28.6467,28.604,28.6296,109600.0
2014-02-03 11:50:00,33.5,33.5,33.45,33.47,103400.0,28.6296,28.6296,28.5869,28.604,103400.0
2014-02-03 12:00:00,33.46,33.48,33.42,33.43,161800.0,28.5954,28.6125,28.5612,28.5698,161800.0
2014-02-03 12:10:00,33.43,33.48,33.32,33.34,273200.0,28.5698,28.6125,28.4758,28.4929,273200.0
2014-02-03 12:20:00,33.35,33.38,33.29,33.37,147800.0,28.5014,28.527,28.4501,28.5185,147800.0
2014-02-03 12:30:00,33.36,33.38,33.3,33.31,49200.0,28.51,28.527,28.4587,28.4672,49200.0
2014-02-03 12:40:00,33.31,33.4,33.31,33.38,31400.0,28.4672,28.5441,28.4672,28.527,31400.0
2014-02-03 12:50:00,33.38,33.4,33.33,33.33,60800.0,28.527,28.5441,28.4843,28.4843,60800.0
2014-02-03 13:00:00,33.33,33.35,33.21,33.23,127800.0,28.4843,28.5014,28.3818,28.3989,127800.0
2014-02-03 13:10:00,33.24,33.24,33.17,33.17,68400.0,28.4074,28.4074,28.3476,28.3476,68400.0
2014-02-03 13:20:00,33.18,33.18,33.08,33.1,135400.0,28.3561,28.3561,28.2707,28.2878,135400.0
2014-02-03 13:30:00,33.1,33.16,33.08,33.11,82800.0,28.2878,28.339,28.2707,28.2963,82800.0
2014-02-03 13:40:00,33.11,33.15,33.08,33.13,97000.0,28.2963,28.3305,28.2707,28.3134,97000.0
2014-02-03 13:50:00,33.12,33.17,33.1,33.12,74800.0,28.3048,28.3476,28.2878,28.3048,74800.0
2014-02-03 14:00:00,33.1,33.18,33.09,33.15,89000.0,28.2878,28.3561,28.2792,28.3305,89000.0
2014-02-03 14:10:00,33.15,33.19,33.13,33.18,50600.0,28.3305,28.3647,28.3134,28.3561,50600.0
2014-02-03 14:20:00,33.18,33.2,33.15,33.19,50000.0,28.3561,28.3732,28.3305,28.3647,50000.0
2014-02-03 14:30:00,33.19,33.22,33.14,33.15,87800.0,28.3647,28.3903,28.3219,28.3305,87800.0
2014-02-03 14:40:00,33.16,33.18,33.13,33.16,123400.0,28.339,28.3561,28.3134,28.339,123400.0
2014-02-03 14:50:00,33.16,33.17,33.1,33.13,160200.0,28.339,28.3476,28.2878,28.3134,160200.0
2014-02-03 15:00:00,33.13,33.14,33.1,33.12,181000.0,28.3134,28.3219,28.2878,28.3048,181000.0
2014-02-03 15:10:00,33.12,33.13,33.07,33.12,141200.0,28.3048,28.3134,28.2621,28.3048,141200.0
2014-02-03 15:20:00,33.12,33.13,33.09,33.13,187400.0,28.3048,28.3134,28.2792,28.3134,187400.0
2014-02-03 15:30:00,33.13,33.13,33.04,33.05,163400.0,28.3134,28.3134,28.2365,28.245,163400.0
2014-02-03 15:40:00,33.06,33.06,32.94,32.95,240200.0,28.2536,28.2536,28.151,28.1596,240200.0
2014-02-03 15:50:00,32.95,33.01,32.94,32.97,395400.0,28.1596,28.2108,28.151,28.1767,395400.0
2014-02-04 09:30:00,33.18,33.38,32.94,32.98,158600.0,28.3561,28.527,28.151,28.1852,158600.0
2014-02-04 09:40:00,32.96,33.01,32.93,32.97,72200.0,28.1681,28.2108,28.1425,28.1767,72200.0
2014-02-04 09:50:00,32.99,33.1,32.97,33.08,80000.0,28.1937,28.2878,28.1767,28.2707,80000.0
2014-02-04 10:00:00,33.08,33.09,33.01,33.08,156400.0,28.2707,28.2792,28.2108,28.2707,156400.0
2014-02-04 10:10:00,33.09,33.13,33.07,33.08,110600.0,28.2792,28.3134,28.2621,28.2707,110600.0
2014-02-04 10:20:00,33.08,33.08,33.0,33.02,48400.0,28.2707,28.2707,28.2023,28.2194,48400.0
2014-02-04 10:30:00,33.04,33.07,33.0,33.01,119600.0,28.2365,28.2621,28.2023,28.2108,119600.0
2014-02-04 10:40:00,33.01,33.03,32.99,33.02,141200.0,28.2108,28.2279,28.1937,28.2194,141200.0
2014-02-04 10:50:00,33.02,33.06,32.99,33.04,74000.0,28.2194,28.2536,28.1937,28.2365,74000.0
2014-02-04 11:00:00,33.03,33.16,33.01,33.13,48600.0,28.2279,28.339,28.2108,28.3134,48600.0
2014-02-04 11:10:00,33.15,33.15,33.03,33.04,56800.0,28.3305,28.3305,28.2279,28.2365,56800.0
2014-02-04 11:20:00,33.04,33.04,32.99,33.02,50400.0,28.2365,28.2365,28.1937,28.2194,50400.0
2014-02-04 11:30:00,33.02,33.02,32.99,33.0,185600.0,28.2194,28.2194,28.1937,28.2023,185600.0
2014-02-04 11:40:00,32.99,33.0,32.97,32.98,125000.0,28.1937,28.2023,28.1767,28.1852,125000.0
2014-02-04 11:50:00,32.97,32.99,32.96,32.98,44600.0,28.1767,28.1937,28.1681,28.1852,44600.0
2014-02-04 12:00:00,32.98,32.98,32.96,32.97,62600.0,28.1852,28.1852,28.1681,28.1767,62600.0
2014-02-04 12:10:00,32.98,32.99,32.95,32.99,69200.0,28.1852,28.1937,28.1596,28.1937,69200.0
2014-02-04 12:20:00,32.99,33.01,32.98,32.98,69600.0,28.1937,28.2108,28.1852,28.1852,69600.0
2014-02-04 12:30:00,32.99,33.04,32.97,33.02,229600.0,28.1937,28.2365,28.1767,28.2194,229600.0
2014-02-04 12:40:00,33.02,33.07,33.01,33.05,35800.0,28.2194,28.2621,28.2108,28.245,35800.0
2014-02-04 12:50:00,33.04,33.04,33.01,33.03,29400.0,28.2365,28.2365,28.2108,28.2279,29400.0
2014-02-04 13:00:00,33.03,33.04,33.0,33.01,44400.0,28.2279,28.2365,28.2023,28.2108,44400.0
2014-02-04 13:10:00,33.0,33.03,32.98,33.02,119400.0,28.2023,28.2279,28.1852,28.2194,119400.0
2014-02-04 13:20:00,33.02,33.04,33.01,33.02,141000.0,28.2194,28.2365,28.2108,28.2194,141000.0
2014-02-04 13:30:00,33.03,33.04,32.99,33.02,236800.0,28.2279,28.2365,28.1937,28.2194,236800.0
2014-02-04 13:40:00,33.02,33.02,32.99,33.0,38400.0,28.2194,28.2194,28.1937,28.2023,38400.0
2014-02-04 13:50:00,33.0,33.01,32.96,32.99,62800.0,28.2023,28.2108,28.1681,28.1937,62800.0
2014-02-04 14:00:00,32.99,33.02,32.99,33.02,66800.0,28.1937,28.2194,28.1937,28.2194,66800.0
2014-02-04 14:10:00,33.01,33.02,32.99,32.99,55800.0,28.2108,28.2194,28.1937,28.1937,55800.0
2014-02-04 14:20:00,32.99,33.02,32.98,32.98,64600.0,28.1937,28.2194,28.1852,28.1852,64600.0
2014-02-04 14:30:00,32.99,33.01,32.99,33.01,92200.0,28.1937,28.2108,28.1937,28.2108,92200.0
2014-02-04 14:40:00,33.01,33.04,33.0,33.01,179800.0,28.2108,28.2365,28.2023,28.2108,179800.0
2014-02-04 14:50:00,33.01,33.02,32.99,33.01,71600.0,28.2108,28.2194,28.1937,28.2108,71600.0
2014-02-04 15:00:00,33.01,33.02,32.99,33.01,150400.0,28.2108,28.2194,28.1937,28.2108,150400.0
2014-02-04 15:10:00,33.01,33.01,32.96,32.96,104400.0,28.2108,28.2108,28.1681,28.1681,104400.0
2014-02-04 15:20:00,32.96,32.96,32.87,32.88,119400.0,28.1681,28.1681,28.0912,28.0997,119400.0
2014-02-04 15:30:00,32.88,32.96,32.85,32.95,115200.0,28.0997,28.1681,28.0741,28.1596,115200.0
2014-02-04 15:40:00,32.95,32.96,32.93,32.93,126600.0,28.1596,28.1681,28.1425,28.1425,126600.0
2014-02-04 15:50:00,32.94,32.95,32.87,32.88,420000.0,28.151,28.1596,28.0912,28.0997,420000.0
2014-02-05 09:30:00,32.83,33.0,32.74,32.76,165400.0,28.057,28.2023,27.9801,27.9972,165400.0
2014-02-05 09:40:00,32.76,32.79,32.58,32.6,223600.0,27.9972,28.0228,27.8434,27.8605,223600.0
2014-02-05 09:50:00,32.6,32.71,32.6,32.68,252800.0,27.8605,27.9545,27.8605,27.9288,252800.0
2014-02-05 10:00:00,32.68,32.86,32.65,32.66,171800.0,27.9288,28.0827,27.9032,27.9117,171800.0
2014-02-05 10:10:00,32.65,32.72,32.63,32.7,226200.0,27.9032,27.963,27.8861,27.9459,226200.0
2014-02-05 10:20:00,32.7,32.78,32.67,32.72,1249800.0,27.9459,28.0143,27.9203,27.963,1249800.0
2014-02-05 10:30:00,32.72,32.77,32.67,32.76,125800.0,27.963,28.0057,27.9203,27.9972,125800.0
2014-02-05 10:40:00,32.76,32.77,32.67,32.73,213800.0,27.9972,28.0057,27.9203,27.9716,213800.0
2014-02-05 10:50:00,32.74,32.74,32.68,32.7,169400.0,27.9801,27.9801,27.9288,27.9459,169400.0
2014-02-05 11:00:00,32.69,32.7,32.67,32.69,159400.0,27.9374,27.9459,27.9203,27.9374,159400.0
2014-02-05 11:10:00,32.69,32.71,32.67,32.67,240000.0,27.9374,27.9545,27.9203,27.9203,240000.0
2014-02-05 11:20:00,32.67,32.71,32.66,32.68,215600.0,27.9203,27.9545,27.9117,27.9288,215600.0
2014-02-05 11:30:00,32.69,32.69,32.63,32.65,107600.0,27.9374,27.9374,27.8861,27.9032,107600.0
2014-02-05 11:40:00,32.65,32.69,32.65,32.66,120800.0,27.9032,27.9374,27.9032,27.9117,120800.0
2014-02-05 11:50:00,32.66,32.67,32.6,32.63,159400.0,27.9117,27.9203,27.8605,27.8861,159400.0
2014-02-05 12:00:00,32.64,32.66,32.61,32.62,93600.0,27.8946,27.9117,27.869,27.8775,93600.0
2014-02-05 12:10:00,32.61,32.61,32.59,32.6,267000.0,27.869,27.869,27.8519,27.8605,267000.0
2014-02-05 12:20:00,32.6,32.66,32.6,32.63,154600.0,27.8605,27.9117,27.8605,27.8861,154600.0
2014-02-05 12:30:00,32.63,32.66,32.63,32.63,94600.0,27.8861,27.9117,27.8861,27.8861,94600.0
2014-02-05 12:40:00,32.63,32.65,32.59,32.6,242800.0,27.8861,27.9032,27.8519,27.8605,242800.0
2014-02-05 12:50:00,32.6,32.6,32.59,32.59,232000.0,27.8605,27.8605,27.8519,27.8519,232000.0
2014-02-05 13:00:00,32.59,32.6,32.58,32.6,164400.0,27.8519,27.8605,27.8434,27.8605,164400.0
2014-02-05 13:10:00,32.6,32.6,32.59,32.6,257800.0,27.8605,27.8605,27.8519,27.8605,257800.0
2014-02-05 13:20:00,32.6,32.6,32.59,32.59,178400.0,27.8605,27.8605,27.8519,27.8519,178400.0
2014-02-05 13:30:00,32.59,32.61,32.59,32.61,135800.0,27.8519,27.869,27.8519,27.869,135800.0
2014-02-05 13:40:00,32.61,32.67,32.61,32.67,178000.0,27.869,27.9203,27.869,27.9203,178000.0
2014-02-05 13:50:00,32.67,32.73,32.66,32.7,263800.0,27.9203,27.9716,27.9117,27.9459,263800.0
2014-02-05 14:00:00,32.7,32.73,32.68,32.73,353000.0,27.9459,27.9716,27.9288,27.9716,353000.0
2014-02-05 14:10:00,32.74,32.74,32.7,32.74,204600.0,27.9801,27.9801,27.9459,27.9801,204600.0
2014-02-05 14:20:00,32.74,32.93,32.72,32.93,226800.0,27.9801,28.1425,27.963,28.1425,226800.0
2014-02-05 14:30:00,32.93,33.02,32.92,32.92,224200.0,28.1425,28.2194,28.1339,28.1339,224200.0
2014-02-05 14:40:00,32.92,32.99,32.9,32.99,84000.0,28.1339,28.1937,28.1168,28.1937,84000.0
2014-02-05 14:50:00,32.99,33.02,32.99,33.02,102000.0,28.1937,28.2194,28.1937,28.2194,102000.0
2014-02-05 15:00:00,33.02,33.04,32.99,33.04,143400.0,28.2194,28.2365,28.1937,28.2365,143400.0
2014-02-05 15:10:00,33.04,33.21,33.03,33.2,234600.0,28.2365,28.3818,28.2279,28.3732,234600.0
2014-02-05 15:20:00,33.21,33.22,33.06,33.13,211000.0,28.3818,28.3903,28.2536,28.3134,211000.0
2014-02-05 15:30:00,33.13,33.15,33.12,33.13,145200.0,28.3134,28.3305,28.3048,28.3134,145200.0
2014-02-05 15:40:00,33.13,33.2,33.13,33.2,171000.0,28.3134,28.3732,28.3134,28.3732,171000.0
2014-02-05 15:50:00,33.2,33.21,33.13,33.14,438200.0,28.3732,28.3818,28.3134,28.3219,438200.0
2014-02-06 09:30:00,33.23,33.74,33.16,33.71,353200.0,28.3989,28.8347,28.339,28.8091,353200.0
2014-02-06 09:40:00,33.72,34.02,33.68,34.02,262600.0,28.8176,29.074,28.7834,29.074,262600.0
2014-02-06 09:50:00,34.03,34.32,34.03,34.3,327000.0,29.0825,29.3304,29.0825,29.3133,327000.0
2014-02-06 10:00:00,34.3,34.38,34.22,34.3,277000.0,29.3133,29.3817,29.2449,29.3133,277000.0
2014-02-06 10:10:00,34.31,34.32,34.15,34.22,263200.0,29.3218,29.3304,29.1851,29.2449,263200.0
2014-02-06 10:20:00,34.22,34.33,34.22,34.27,204600.0,29.2449,29.3389,29.2449,29.2877,204600.0
2014-02-06 10:30:00,34.27,34.34,34.27,34.34,78600.0,29.2877,29.3475,29.2877,29.3475,78600.0
2014-02-06 10:40:00,34.34,34.47,34.33,34.44,151200.0,29.3475,29.4586,29.3389,29.4329,151200.0
2014-02-06 10:50:00,34.43,34.52,34.43,34.52,129000.0,29.4244,29.5013,29.4244,29.5013,129000.0
2014-02-06 11:00:00,34.51,34.54,34.46,34.49,99000.0,29.4928,29.5184,29.45,29.4757,99000.0
2014-02-06 11:10:00,34.49,34.51,34.35,34.35,106200.0,29.4757,29.4928,29.356,29.356,106200.0
2014-02-06 11:20:00,34.35,34.35,34.31,34.34,71400.0,29.356,29.356,29.3218,29.3475,71400.0
2014-02-06 11:30:00,34.34,34.38,34.32,34.38,66600.0,29.3475,29.3817,29.3304,29.3817,66600.0
2014-02-06 11:40:00,34.38,34.46,34.38,34.45,85000.0,29.3817,29.45,29.3817,29.4415,85000.0
2014-02-06 11:50:00,34.45,34.51,34.41,34.45,85200.0,29.4415,29.4928,29.4073,29.4415,85200.0
2014-02-06 12:00:00,34.46,34.56,34.46,34.54,113000.0,29.45,29.5355,29.45,29.5184,113000.0
2014-02-06 12:10:00,34.54,34.57,34.5,34.57,77000.0,29.5184,29.544,29.4842,29.544,77000.0
2014-02-06 12:20:00,34.57,34.57,34.52,34.55,51000.0,29.544,29.544,29.5013,29.5269,51000.0
2014-02-06 12:30:00,34.56,34.56,34.48,34.49,38200.0,29.5355,29.5355,29.4671,29.4757,38200.0
2014-02-06 12:40:00,34.49,34.57,34.49,34.54,72000.0,29.4757,29.544,29.4757,29.5184,72000.0
2014-02-06 12:50:00,34.53,34.55,34.51,34.52,48400.0,29.5099,29.5269,29.4928,29.5013,48400.0
2014-02-06 13:00:00,34.52,34.59,34.52,34.57,60000.0,29.5013,29.5611,29.5013,29.544,60000.0
2014-02-06 13:10:00,34.57,34.58,34.45,34.45,61800.0,29.544,29.5526,29.4415,29.4415,61800.0
2014-02-06 13:20:00,34.45,34.45,34.4,34.44,69800.0,29.4415,29.4415,29.3988,29.4329,69800.0
2014-02-06 13:30:00,34.44,34.46,34.38,34.41,89200.0,29.4329,29.45,29.3817,29.4073,89200.0
2014-02-06 13:40:00,34.4,34.44,34.4,34.43,63000.0,29.3988,29.4329,29.3988,29.4244,63000.0
2014-02-06 13:50:00,34.44,34.52,34.44,34.52,81200.0,29.4329,29.5013,29.4329,29.5013,81200.0
2014-02-06 14:00:00,34.52,34.55,34.49,34.51,88400.0,29.5013,29.5269,29.4757,29.4928,88400.0
2014-02-06 14:10:00,34.5,34.57,34.5,34.56,85200.0,29.4842,29.544,29.4842,29.5355,85200.0
2014-02-06 14:20:00,34.56,34.6,34.56,34.59,77200.0,29.5355,29.5697,29.5355,29.5611,77200.0
2014-02-06 14:30:00,34.59,34.63,34.54,34.59,207400.0,29.5611,29.5953,29.5184,29.5611,207400.0
2014-02-06 14:40:00,34.58,34.58,34.55,34.57,67400.0,29.5526,29.5526,29.5269,29.544,67400.0
2014-02-06 14:50:00,34.57,34.63,34.57,34.62,87200.0,29.544,29.5953,29.544,29.5868,87200.0
2014-02-06 15:00:00,34.63,34.63,34.59,34.63,96200.0,29.5953,29.5953,29.5611,29.5953,96200.0
2014-02-06 15:10:00,34.64,34.64,34.57,34.6,104400.0,29.6039,29.6039,29.544,29.5697,104400.0
2014-02-06 15:20:00,34.6,34.68,34.59,34.68,211600.0,29.5697,29.638,29.5611,29.638,211600.0
2014-02-06 15:30:00,34.68,34.69,34.63,34.63,142400.0,29.638,29.6466,29.5953,29.5953,142400.0
2014-02-06 15:40:00,34.63,34.66,34.63,34.65,220600.0,29.5953,29.621,29.5953,29.6124,220600.0
2014-02-06 15:50:00,34.65,34.68,34.63,34.66,411800.0,29.6124,29.638,29.5953,29.621,411800.0
2014-02-07 09:30:00,34.51,34.7,34.16,34.55,291800.0,29.4928,29.6551,29.1936,29.5269,291800.0
2014-02-07 09:40:00,34.54,34.8,34.47,34.54,176600.0,29.5184,29.7406,29.4586,29.5184,176600.0
2014-02-07 09:50:00,34.52,34.58,34.46,34.58,73800.0,29.5013,29.5526,29.45,29.5526,73800.0
2014-02-07 10:00:00,34.57,34.63,34.45,34.55,125200.0,29.544,29.5953,29.4415,29.5269,125200.0
2014-02-07 10:10:00,34.57,34.57,34.43,34.46,81400.0,29.544,29.544,29.4244,29.45,81400.0
2014-02-07 10:20:00,34.46,34.55,34.35,34.4,68800.0,29.45,29.5269,29.356,29.3988,68800.0
2014-02-07 10:30:00,34.4,34.46,34.38,34.45,41200.0,29.3988,29.45,29.3817,29.4415,41200.0
2014-02-07 10:40:00,34.44,34.44,34.33,34.38,45400.0,29.4329,29.4329,29.3389,29.3817,45400.0
2014-02-07 10:50:00,34.38,34.48,34.38,34.45,38800.0,29.3817,29.4671,29.3817,29.4415,38800.0
2014-02-07 11:00:00,34.46,34.47,34.34,34.34,55200.0,29.45,29.4586,29.3475,29.3475,55200.0
2014-02-07 11:10:00,34.34,34.35,34.27,34.27,68200.0,29.3475,29.356,29.2877,29.2877,68200.0
2014-02-07 11:20:00,34.27,34.37,34.26,34.35,70400.0,29.2877,29.3731,29.2791,29.356,70400.0
2014-02-07 11:30:00,34.35,34.49,34.34,34.49,76400.0,29.356,29.4757,29.3475,29.4757,76400.0
2014-02-07 11:40:00,34.49,34.56,34.49,34.51,55400.0,29.4757,29.5355,29.4757,29.4928,55400.0
2014-02-07 11:50:00,34.52,34.54,34.51,34.53,28400.0,29.5013,29.5184,29.4928,29.5099,28400.0
2014-02-07 12:00:00,34.53,34.56,34.49,34.49,54200.0,29.5099,29.5355,29.4757,29.4757,54200.0
2014-02-07 12:10:00,34.49,34.51,34.43,34.46,45400.0,29.4757,29.4928,29.4244,29.45,45400.0
2014-02-07 12:20:00,34.45,34.46,34.38,34.4,32000.0,29.4415,29.45,29.3817,29.3988,32000.0
2014-02-07 12:30:00,34.41,34.42,34.33,34.35,31200.0,29.4073,29.4158,29.3389,29.356,31200.0
2014-02-07 12:40:00,34.35,34.42,34.35,34.38,43400.0,29.356,29.4158,29.356,29.3817,43400.0
2014-02-07 12:50:00,34.38,34.44,34.38,34.38,50600.0,29.3817,29.4329,29.3817,29.3817,50600.0
2014-02-07 13:00:00,34.39,34.43,34.38,34.4,29200.0,29.3902,29.4244,29.3817,29.3988,29200.0
2014-02-07 13:10:00,34.4,34.44,34.4,34.42,36000.0,29.3988,29.4329,29.3988,29.4158,36000.0
2014-02-07 13:20:00,34.42,34.43,34.39,34.39,30000.0,29.4158,29.4244,29.3902,29.3902,30000.0
2014-02-07 13:30:00,34.39,34.39,34.38,34.38,25000.0,29.3902,29.3902,29.3817,29.3817,25000.0
2014-02-07 13:40:00,34.38,34.49,34.38,34.46,47000.0,29.3817,29.4757,29.3817,29.45,47000.0
2014-02-07 13:50:00,34.46,34.49,34.43,34.49,48400.0,29.45,29.4757,29.4244,29.4757,48400.0
2014-02-07 14:00:00,34.5,34.52,34.49,34.52,70600.0,29.4842,29.5013,29.4757,29.5013,70600.0
2014-02-07 14:10:00,34.52,34.55,34.52,34.54,43400.0,29.5013,29.5269,29.5013,29.5184,43400.0
2014-02-07 14:20:00,34.52,34.56,34.52,34.54,49600.0,29.5013,29.5355,29.5013,29.5184,49600.0
2014-02-07 14:30:00,34.54,34.57,34.53,34.54,105800.0,29.5184,29.544,29.5099,29.5184,105800.0
2014-02-07 14:40:00,34.54,34.56,34.52,34.52,37800.0,29.5184,29.5355,29.5013,29.5013,37800.0
2014-02-07 14:50:00,34.52,34.56,34.51,34.56,55400.0,29.5013,29.5355,29.4928,29.5355,55400.0
2014-02-07 15:00:00,34.56,34.61,34.56,34.6,40000.0,29.5355,29.5782,29.5355,29.5697,40000.0
2014-02-07 15:10:00,34.6,34.63,34.6,34.6,61800.0,29.5697,29.5953,29.5697,29.5697,61800.0
2014-02-07 15:20:00,34.6,34.6,34.58,34.6,46200.0,29.5697,29.5697,29.5526,29.5697,46200.0
2014-02-07 15:30:00,34.6,34.63,34.59,34.6,66600.0,29.5697,29.5953,29.5611,29.5697,66600.0
2014-02-07 15:40:00,34.6,34.67,34.59,34.66,139800.0,29.5697,29.6295,29.5611,29.621,139800.0
2014-02-07 15:50:00,34.66,34.68,34.63,34.68,327800.0,29.621,29.638,29.5953,29.638,327800.0
2014-02-10 09:30:00,35.29,35.29,34.45,34.62,128600.0,30.1594,30.1594,29.4415,29.5868,128600.0
2014-02-10 09:40:00,34.62,34.67,34.55,34.6,124800.0,29.5868,29.6295,29.5269,29.5697,124800.0
2014-02-10 09:50:00,34.62,34.68,34.55,34.62,88200.0,29.5868,29.638,29.5269,29.5868,88200.0
2014-02-10 10:00:00,34.62,34.64,34.6,34.62,68000.0,29.5868,29.6039,29.5697,29.5868,68000.0
2014-02-10 10:10:00,34.62,34.69,34.62,34.63,36000.0,29.5868,29.6466,29.5868,29.5953,36000.0
2014-02-10 10:20:00,34.63,34.64,34.6,34.61,40800.0,29.5953,29.6039,29.5697,29.5782,40800.0
2014-02-10 10:30:00,34.6,34.63,34.57,34.6,70200.0,29.5697,29.5953,29.544,29.5697,70200.0
2014-02-10 10:40:00,34.6,34.63,34.58,34.61,85800.0,29.5697,29.5953,29.5526,29.5782,85800.0
2014-02-10 10:50:00,34.61,34.63,34.59,34.6,49400.0,29.5782,29.5953,29.5611,29.5697,49400.0
2014-02-10 11:00:00,34.6,34.62,34.53,34.53,61000.0,29.5697,29.5868,29.5099,29.5099,61000.0
2014-02-10 11:10:00,34.52,34.58,34.5,34.57,96000.0,29.5013,29.5526,29.4842,29.544,96000.0
2014-02-10 11:20:00,34.58,34.6,34.54,34.59,58000.0,29.5526,29.5697,29.5184,29.5611,58000.0
2014-02-10 11:30:00,34.59,34.6,34.57,34.58,51000.0,29.5611,29.5697,29.544,29.5526,51000.0
2014-02-10 11:40:00,34.58,34.61,34.57,34.57,29400.0,29.5526,29.5782,29.544,29.544,29400.0
2014-02-10 11:50:00,34.57,34.61,34.57,34.6,42200.0,29.544,29.5782,29.544,29.5697,42200.0
2014-02-10 12:00:00,34.6,34.6,34.5,34.5,28600.0,29.5697,29.5697,29.4842,29.4842,28600.0
2014-02-10 12:10:00,34.51,34.54,34.49,34.52,20000.0,29.4928,29.5184,29.4757,29.5013,20000.0
2014-02-10 12:20:00,34.52,34.54,34.52,34.52,19800.0,29.5013,29.5184,29.5013,29.5013,19800.0
2014-02-10 12:30:00,34.53,34.6,34.53,34.59,28800.0,29.5099,29.5697,29.5099,29.5611,28800.0
2014-02-10 12:40:00,34.59,34.63,34.58,34.6,49000.0,29.5611,29.5953,29.5526,29.5697,49000.0
2014-02-10 12:50:00,34.6,34.61,34.57,34.59,42800.0,29.5697,29.5782,29.544,29.5611,42800.0
2014-02-10 13:00:00,34.59,34.6,34.57,34.58,51800.0,29.5611,29.5697,29.544,29.5526,51800.0
2014-02-10 13:10:00,34.58,34.59,34.56,34.57,73600.0,29.5526,29.5611,29.5355,29.544,73600.0
2014-02-10 13:20:00,34.57,34.58,34.55,34.56,51400.0,29.544,29.5526,29.5269,29.5355,51400.0
2014-02-10 13:30:00,34.56,34.59,34.55,34.58,57200.0,29.5355,29.5611,29.5269,29.5526,57200.0
2014-02-10 13:40:00,34.58,34.58,34.52,34.53,41400.0,29.5526,29.5526,29.5013,29.5099,41400.0
2014-02-10 13:50:00,34.53,34.54,34.48,34.49,56200.0,29.5099,29.5184,29.4671,29.4757,56200.0
2014-02-10 14:00:00,34.49,34.54,34.49,34.52,100400.0,29.4757,29.5184,29.4757,29.5013,100400.0
2014-02-10 14:10:00,34.52,34.58,34.52,34.56,42800.0,29.5013,29.5526,29.5013,29.5355,42800.0
2014-02-10 14:20:00,34.56,34.58,34.55,34.57,47400.0,29.5355,29.5526,29.5269,29.544,47400.0
2014-02-10 14:30:00,34.57,34.62,34.56,34.57,68000.0,29.544,29.5868,29.5355,29.544,68000.0
2014-02-10 14:40:00,34.57,34.58,34.54,34.56,63400.0,29.544,29.5526,29.5184,29.5355,63400.0
2014-02-10 14:50:00,34.56,34.56,34.52,34.52,47000.0,29.5355,29.5355,29.5013,29.5013,47000.0
2014-02-10 15:00:00,34.52,34.56,34.52,34.53,56600.0,29.5013,29.5355,29.5013,29.5099,56600.0
2014-02-10 15:10:00,34.53,34.58,34.52,34.58,59800.0,29.5099,29.5526,29.5013,29.5526,59800.0
2014-02-10 15:20:00,34.58,34.58,34.54,34.56,68800.0,29.5526,29.5526,29.5184,29.5355,68800.0
2014-02-10 15:30:00,34.56,34.59,34.54,34.58,102400.0,29.5355,29.5611,29.5184,29.5526,102400.0
2014-02-10 15:40:00,34.58,34.59,34.57,34.59,139800.0,29.5526,29.5611,29.544,29.5611,139800.0
2014-02-10 15:50:00,34.59,34.59,34.56,34.57,216800.0,29.5611,29.5611,29.5355,29.544,216800.0
2014-02-11 09:30:00,34.56,34.98,34.56,34.98,103200.0,29.5355,29.8944,29.5355,29.8944,103200.0
2014-02-11 09:40:00,34.98,35.0,34.88,34.99,173600.0,29.8944,29.9115,29.809,29.903,173600.0
2014-02-11 09:50:00,34.99,34.99,34.73,34.8,113400.0,29.903,29.903,29.6808,29.7406,113400.0
2014-02-11 10:00:00,34.8,34.87,34.8,34.83,97400.0,29.7406,29.8004,29.7406,29.7662,97400.0
2014-02-11 10:10:00,34.82,34.85,34.79,34.83,120600.0,29.7577,29.7833,29.7321,29.7662,120600.0
2014-02-11 10:20:00,34.83,34.91,34.83,34.87,178800.0,29.7662,29.8346,29.7662,29.8004,178800.0
2014-02-11 10:30:00,34.88,34.9,34.87,34.88,48600.0,29.809,29.8261,29.8004,29.809,48600.0
2014-02-11 10:40:00,34.89,34.9,34.85,34.86,39800.0,29.8175,29.8261,29.7833,29.7919,39800.0
2014-02-11 10:50:00,34.86,34.87,34.83,34.84,49200.0,29.7919,29.8004,29.7662,29.7748,49200.0
2014-02-11 11:00:00,34.85,34.88,34.8,34.81,51000.0,29.7833,29.809,29.7406,29.7491,51000.0
2014-02-11 11:10:00,34.8,34.9,34.78,34.89,49600.0,29.7406,29.8261,29.7235,29.8175,49600.0
2014-02-11 11:20:00,34.88,34.94,34.86,34.94,55600.0,29.809,29.8602,29.7919,29.8602,55600.0
2014-02-11 11:30:00,34.95,34.96,34.9,34.93,18600.0,29.8688,29.8773,29.8261,29.8517,18600.0
2014-02-11 11:40:00,34.93,34.93,34.87,34.91,34000.0,29.8517,29.8517,29.8004,29.8346,34000.0
2014-02-11 11:50:00,34.92,34.93,34.87,34.87,17400.0,29.8432,29.8517,29.8004,29.8004,17400.0
2014-02-11 12:00:00,34.88,34.89,34.87,34.88,32800.0,29.809,29.8175,29.8004,29.809,32800.0
2014-02-11 12:10:00,34.87,34.88,34.85,34.85,23600.0,29.8004,29.809,29.7833,29.7833,23600.0
2014-02-11 12:20:00,34.86,34.88,34.85,34.88,26600.0,29.7919,29.809,29.7833,29.809,26600.0
2014-02-11 12:30:00,34.88,34.93,34.88,34.9,25000.0,29.809,29.8517,29.809,29.8261,25000.0
2014-02-11 12:40:00,34.91,34.96,34.9,34.94,23200.0,29.8346,29.8773,29.8261,29.8602,23200.0
2014-02-11 12:50:00,34.93,34.96,34.93,34.94,16200.0,29.8517,29.8773,29.8517,29.8602,16200.0
2014-02-11 13:00:00,34.95,34.99,34.95,34.97,20600.0,29.8688,29.903,29.8688,29.8859,20600.0
2014-02-11 13:10:00,34.97,35.0,34.97,34.99,31600.0,29.8859,29.9115,29.8859,29.903,31600.0
2014-02-11 13:20:00,34.99,34.99,34.98,34.99,34200.0,29.903,29.903,29.8944,29.903,34200.0
2014-02-11 13:30:00,34.99,34.99,34.97,34.98,29800.0,29.903,29.903,29.8859,29.8944,29800.0
2014-02-11 13:40:00,34.98,35.0,34.98,34.98,27400.0,29.8944,29.9115,29.8944,29.8944,27400.0
2014-02-11 13:50:00,34.97,34.98,34.91,34.91,36200.0,29.8859,29.8944,29.8346,29.8346,36200.0
2014-02-11 14:00:00,34.92,34.94,34.88,34.88,107600.0,29.8432,29.8602,29.809,29.809,107600.0
2014-02-11 14:10:00,34.88,34.88,34.84,34.85,47200.0,29.809,29.809,29.7748,29.7833,47200.0
2014-02-11 14:20:00,34.85,34.89,34.83,34.85,104400.0,29.7833,29.8175,29.7662,29.7833,104400.0
2014-02-11 14:30:00,34.86,34.88,34.86,34.88,76000.0,29.7919,29.809,29.7919,29.809,76000.0
2014-02-11 14:40:00,34.88,34.92,34.88,34.88,88600.0,29.809,29.8432,29.809,29.809,88600.0
2014-02-11 14:50:00,34.88,34.89,34.82,34.83,114800.0,29.809,29.8175,29.7577,29.7662,114800.0
2014-02-11 15:00:00,34.83,34.92,34.83,34.91,97400.0,29.7662,29.8432,29.7662,29.8346,97400.0
2014-02-11 15:10:00,34.91,34.94,34.91,34.93,97000.0,29.8346,29.8602,29.8346,29.8517,97000.0
2014-02-11 15:20:00,34.93,34.94,34.85,34.86,98600.0,29.8517,29.8602,29.7833,29.7919,98600.0
2014-02-11 15:30:00,34.86,34.87,34.84,34.84,116000.0,29.7919,29.8004,29.7748,29.7748,116000.0
2014-02-11 15:40:00,34.84,34.84,34.78,34.78,86000.0,29.7748,29.7748,29.7235,29.7235,86000.0
2014-02-11 15:50:00,34.78,34.8,34.76,34.77,203200.0,29.7235,29.7406,29.7064,29.715,203200.0
2014-02-12 09:30:00,35.44,35.45,34.82,34.88,113800.0,30.2876,30.2961,29.7577,29.809,113800.0
2014-02-12 09:40:00,34.91,34.93,34.8,34.9,37200.0,29.8346,29.8517,29.7406,29.8261,37200.0
2014-02-12 09:50:00,34.91,34.94,34.8,34.8,107000.0,29.8346,29.8602,29.7406,29.7406,107000.0
2014-02-12 10:00:00,34.79,34.88,34.72,34.75,82600.0,29.7321,29.809,29.6722,29.6979,82600.0
2014-02-12 10:10:00,34.76,34.8,34.74,34.74,37400.0,29.7064,29.7406,29.6893,29.6893,37400.0
2014-02-12 10:20:00,34.74,34.74,34.65,34.66,82800.0,29.6893,29.6893,29.6124,29.621,82800.0
2014-02-12 10:30:00,34.65,34.68,34.63,34.64,76000.0,29.6124,29.638,29.5953,29.6039,76000.0
2014-02-12 10:40:00,34.63,34.72,34.63,34.65,170000.0,29.5953,29.6722,29.5953,29.6124,170000.0
2014-02-12 10:50:00,34.66,34.66,34.59,34.6,167200.0,29.621,29.621,29.5611,29.5697,167200.0
2014-02-12 11:00:00,34.6,34.7,34.6,34.7,49800.0,29.5697,29.6551,29.5697,29.6551,49800.0
2014-02-12 11:10:00,34.7,34.74,34.7,34.71,20200.0,29.6551,29.6893,29.6551,29.6637,20200.0
2014-02-12 11:20:00,34.71,34.71,34.6,34.6,21000.0,29.6637,29.6637,29.5697,29.5697,21000.0
2014-02-12 11:30:00,34.6,34.61,34.56,34.58,46600.0,29.5697,29.5782,29.5355,29.5526,46600.0
2014-02-12 11:40:00,34.59,34.59,34.52,34.52,31800.0,29.5611,29.5611,29.5013,29.5013,31800.0
2014-02-12 11:50:00,34.52,34.58,34.52,34.54,75000.0,29.5013,29.5526,29.5013,29.5184,75000.0
2014-02-12 12:00:00,34.55,34.6,34.54,34.6,48000.0,29.5269,29.5697,29.5184,29.5697,48000.0
2014-02-12 12:10:00,34.6,34.6,34.52,34.52,25800.0,29.5697,29.5697,29.5013,29.5013,25800.0
2014-02-12 12:20:00,34.52,34.54,34.51,34.51,24000.0,29.5013,29.5184,29.4928,29.4928,24000.0
2014-02-12 12:30:00,34.51,34.52,34.49,34.52,44800.0,29.4928,29.5013,29.4757,29.5013,44800.0
2014-02-12 12:40:00,34.52,34.6,34.52,34.57,33000.0,29.5013,29.5697,29.5013,29.544,33000.0
2014-02-12 12:50:00,34.57,34.6,34.56,34.59,39200.0,29.544,29.5697,29.5355,29.5611,39200.0
2014-02-12 13:00:00,34.59,34.6,34.58,34.6,33400.0,29.5611,29.5697,29.5526,29.5697,33400.0
2014-02-12 13:10:00,34.6,34.63,34.59,34.62,19400.0,29.5697,29.5953,29.5611,29.5868,19400.0
2014-02-12 13:20:00,34.62,34.64,34.6,34.64,17400.0,29.5868,29.6039,29.5697,29.6039,17400.0
2014-02-12 13:30:00,34.64,34.67,34.64,34.66,10800.0,29.6039,29.6295,29.6039,29.621,10800.0
2014-02-12 13:40:00,34.66,34.68,34.63,34.63,38600.0,29.621,29.638,29.5953,29.5953,38600.0
2014-02-12 13:50:00,34.63,34.65,34.58,34.58,32200.0,29.5953,29.6124,29.5526,29.5526,32200.0
2014-02-12 14:00:00,34.58,34.6,34.55,34.56,60400.0,29.5526,29.5697,29.5269,29.5355,60400.0
2014-02-12 14:10:00,34.55,34.55,34.47,34.49,178600.0,29.5269,29.5269,29.4586,29.4757,178600.0
2014-02-12 14:20:00,34.49,34.55,34.49,34.55,40800.0,29.4757,29.5269,29.4757,29.5269,40800.0
2014-02-12 14:30:00,34.54,34.54,34.49,34.49,48400.0,29.5184,29.5184,29.4757,29.4757,48400.0
2014-02-12 14:40:00,34.5,34.52,34.47,34.48,118800.0,29.4842,29.5013,29.4586,29.4671,118800.0
2014-02-12 14:50:00,34.48,34.49,34.47,34.48,69800.0,29.4671,29.4757,29.4586,29.4671,69800.0
2014-02-12 15:00:00,34.48,34.56,34.48,34.56,55600.0,29.4671,29.5355,29.4671,29.5355,55600.0
2014-02-12 15:10:00,34.55,34.61,34.53,34.6,48800.0,29.5269,29.5782,29.5099,29.5697,48800.0
2014-02-12 15:20:00,34.6,34.62,34.58,34.59,39600.0,29.5697,29.5868,29.5526,29.5611,39600.0
2014-02-12 15:30:00,34.59,34.62,34.58,34.6,49800.0,29.5611,29.5868,29.5526,29.5697,49800.0
2014-02-12 15:40:00,34.6,34.65,34.58,34.58,83000.0,29.5697,29.6124,29.5526,29.5526,83000.0
2014-02-12 15:50:00,34.58,34.6,34.56,34.59,169200.0,29.5526,29.5697,29.5355,29.5611,169200.0
2014-02-13 09:30:00,35.09,35.09,34.63,34.68,170800.0,29.9884,29.9884,29.5953,29.638,170800.0
2014-02-13 09:40:00,34.72,34.75,34.6,34.71,57600.0,29.6722,29.6979,29.5697,29.6637,57600.0
2014-02-13 09:50:00,34.74,34.84,34.74,34.79,45000.0,29.6893,29.7748,29.6893,29.7321,45000.0
2014-02-13 10:00:00,34.79,34.81,34.73,34.74,68800.0,29.7321,29.7491,29.6808,29.6893,68800.0
2014-02-13 10:10:00,34.74,34.77,34.69,34.73,119600.0,29.6893,29.715,29.6466,29.6808,119600.0
2014-02-13 10:20:00,34.73,34.74,34.67,34.68,92000.0,29.6808,29.6893,29.6295,29.638,92000.0
2014-02-13 10:30:00,34.67,34.7,34.64,34.69,19400.0,29.6295,29.6551,29.6039,29.6466,19400.0
2014-02-13 10:40:00,34.7,34.7,34.59,34.59,37600.0,29.6551,29.6551,29.5611,29.5611,37600.0
2014-02-13 10:50:00,34.6,34.7,34.58,34.67,46000.0,29.5697,29.6551,29.5526,29.6295,46000.0
2014-02-13 11:00:00,34.67,34.71,34.66,34.66,19800.0,29.6295,29.6637,29.621,29.621,19800.0
2014-02-13 11:10:00,34.66,34.71,34.66,34.71,98600.0,29.621,29.6637,29.621,29.6637,98600.0
2014-02-13 11:20:00,34.71,34.8,34.71,34.8,28800.0,29.6637,29.7406,29.6637,29.7406,28800.0
2014-02-13 11:30:00,34.81,34.87,34.81,34.84,20200.0,29.7491,29.8004,29.7491,29.7748,20200.0
2014-02-13 11:40:00,34.83,34.87,34.8,34.86,39000.0,29.7662,29.8004,29.7406,29.7919,39000.0
2014-02-13 11:50:00,34.87,34.87,34.82,34.84,44000.0,29.8004,29.8004,29.7577,29.7748,44000.0
2014-02-13 12:00:00,34.83,34.84,34.74,34.74,20200.0,29.7662,29.7748,29.6893,29.6893,20200.0
2014-02-13 12:10:00,34.73,34.77,34.73,34.77,18000.0,29.6808,29.715,29.6808,29.715,18000.0
2014-02-13 12:20:00,34.77,34.77,34.73,34.76,13200.0,29.715,29.715,29.6808,29.7064,13200.0
2014-02-13 12:30:00,34.77,34.81,34.77,34.81,14400.0,29.715,29.7491,29.715,29.7491,14400.0
2014-02-13 12:40:00,34.81,34.87,34.81,34.87,20600.0,29.7491,29.8004,29.7491,29.8004,20600.0
2014-02-13 12:50:00,34.86,34.86,34.8,34.81,40200.0,29.7919,29.7919,29.7406,29.7491,40200.0
2014-02-13 13:00:00,34.82,34.83,34.81,34.83,24800.0,29.7577,29.7662,29.7491,29.7662,24800.0
2014-02-13 13:10:00,34.82,34.83,34.82,34.82,63000.0,29.7577,29.7662,29.7577,29.7577,63000.0
2014-02-13 13:20:00,34.82,34.83,34.81,34.82,30600.0,29.7577,29.7662,29.7491,29.7577,30600.0
2014-02-13 13:30:00,34.82,34.83,34.81,34.82,34000.0,29.7577,29.7662,29.7491,29.7577,34000.0
2014-02-13 13:40:00,34.82,34.84,34.8,34.82,84800.0,29.7577,29.7748,29.7406,29.7577,84800.0
2014-02-13 13:50:00,34.82,34.83,34.82,34.83,50000.0,29.7577,29.7662,29.7577,29.7662,50000.0
2014-02-13 14:00:00,34.83,34.83,34.82,34.83,57600.0,29.7662,29.7662,29.7577,29.7662,57600.0
2014-02-13 14:10:00,34.83,34.83,34.81,34.82,45200.0,29.7662,29.7662,29.7491,29.7577,45200.0
2014-02-13 14:20:00,34.81,34.82,34.79,34.8,74600.0,29.7491,29.7577,29.7321,29.7406,74600.0
2014-02-13 14:30:00,34.8,34.81,34.77,34.8,32800.0,29.7406,29.7491,29.715,29.7406,32800.0
2014-02-13 14:40:00,34.8,34.81,34.8,34.8,33400.0,29.7406,29.7491,29.7406,29.7406,33400.0
2014-02-13 14:50:00,34.8,34.83,34.8,34.82,59800.0,29.7406,29.7662,29.7406,29.7577,59800.0
2014-02-13 15:00:00,34.82,34.88,34.82,34.88,45800.0,29.7577,29.809,29.7577,29.809,45800.0
2014-02-13 15:10:00,34.87,34.88,34.85,34.85,45600.0,29.8004,29.809,29.7833,29.7833,45600.0
2014-02-13 15:20:00,34.86,34.86,34.84,34.85,46800.0,29.7919,29.7919,29.7748,29.7833,46800.0
2014-02-13 15:30:00,34.85,34.86,34.85,34.85,51000.0,29.7833,29.7919,29.7833,29.7833,51000.0
2014-02-13 15:40:00,34.85,34.86,34.81,34.81,85400.0,29.7833,29.7919,29.7491,29.7491,85400.0
2014-02-13 15:50:00,34.81,34.82,34.78,34.79,239200.0,29.7491,29.7577,29.7235,29.7321,239200.0
2014-02-14 09:30:00,34.63,34.83,34.57,34.66,240400.0,29.5953,29.7662,29.544,29.621,240400.0
2014-02-14 09:40:00,34.66,34.66,34.52,34.6,255800.0,29.621,29.621,29.5013,29.5697,255800.0
2014-02-14 09:50:00,34.59,34.8,34.58,34.8,114000.0,29.5611,29.7406,29.5526,29.7406,114000.0
2014-02-14 10:00:00,34.79,34.8,34.68,34.73,186800.0,29.7321,29.7406,29.638,29.6808,186800.0
2014-02-14 10:10:00,34.74,34.83,34.73,34.82,96000.0,29.6893,29.7662,29.6808,29.7577,96000.0
2014-02-14 10:20:00,34.82,34.88,34.8,34.86,58400.0,29.7577,29.809,29.7406,29.7919,58400.0
2014-02-14 10:30:00,34.85,34.86,34.77,34.77,47200.0,29.7833,29.7919,29.715,29.715,47200.0
2014-02-14 10:40:00,34.77,34.78,34.74,34.74,31800.0,29.715,29.7235,29.6893,29.6893,31800.0
2014-02-14 10:50:00,34.76,34.77,34.73,34.73,62800.0,29.7064,29.715,29.6808,29.6808,62800.0
2014-02-14 11:00:00,34.74,34.77,34.73,34.74,269000.0,29.6893,29.715,29.6808,29.6893,269000.0
2014-02-14 11:10:00,34.75,34.81,34.75,34.79,135000.0,29.6979,29.7491,29.6979,29.7321,135000.0
2014-02-14 11:20:00,34.79,34.81,34.79,34.8,96600.0,29.7321,29.7491,29.7321,29.7406,96600.0
2014-02-14 11:30:00,34.8,34.82,34.79,34.8,52400.0,29.7406,29.7577,29.7321,29.7406,52400.0
2014-02-14 11:40:00,34.8,34.81,34.79,34.81,48600.0,29.7406,29.7491,29.7321,29.7491,48600.0
2014-02-14 11:50:00,34.81,34.88,34.81,34.83,58200.0,29.7491,29.809,29.7491,29.7662,58200.0
2014-02-14 12:00:00,34.83,34.83,34.79,34.79,30000.0,29.7662,29.7662,29.7321,29.7321,30000.0
2014-02-14 12:10:00,34.79,34.81,34.77,34.79,249600.0,29.7321,29.7491,29.715,29.7321,249600.0
2014-02-14 12:20:00,34.79,34.81,34.79,34.81,26800.0,29.7321,29.7491,29.7321,29.7491,26800.0
2014-02-14 12:30:00,34.8,34.84,34.77,34.77,54200.0,29.7406,29.7748,29.715,29.715,54200.0
2014-02-14 12:40:00,34.76,34.79,34.75,34.77,24600.0,29.7064,29.7321,29.6979,29.715,24600.0
2014-02-14 12:50:00,34.77,34.8,34.76,34.76,44200.0,29.715,29.7406,29.7064,29.7064,44200.0
2014-02-14 13:00:00,34.77,34.79,34.76,34.79,27800.0,29.715,29.7321,29.7064,29.7321,27800.0
2014-02-14 13:10:00,34.79,34.79,34.77,34.79,25200.0,29.7321,29.7321,29.715,29.7321,25200.0
2014-02-14 13:20:00,34.8,34.8,34.77,34.77,40600.0,29.7406,29.7406,29.715,29.715,40600.0
2014-02-14 13:30:00,34.77,34.79,34.77,34.79,36600.0,29.715,29.7321,29.715,29.7321,36600.0
2014-02-14 13:40:00,34.79,34.81,34.77,34.79,103800.0,29.7321,29.7491,29.715,29.7321,103800.0
2014-02-14 13:50:00,34.8,34.81,34.8,34.8,42200.0,29.7406,29.7491,29.7406,29.7406,42200.0
2014-02-14 14:00:00,34.8,34.81,34.79,34.8,39200.0,29.7406,29.7491,29.7321,29.7406,39200.0
2014-02-14 14:10:00,34.8,34.81,34.79,34.8,101400.0,29.7406,29.7491,29.7321,29.7406,101400.0
2014-02-14 14:20:00,34.8,34.81,34.79,34.79,45600.0,29.7406,29.7491,29.7321,29.7321,45600.0
2014-02-14 14:30:00,34.79,34.81,34.79,34.8,42000.0,29.7321,29.7491,29.7321,29.7406,42000.0
2014-02-14 14:40:00,34.8,34.81,34.79,34.8,45000.0,29.7406,29.7491,29.7321,29.7406,45000.0
2014-02-14 14:50:00,34.8,34.8,34.79,34.79,48400.0,29.7406,29.7406,29.7321,29.7321,48400.0
2014-02-14 15:00:00,34.78,34.8,34.78,34.8,24600.0,29.7235,29.7406,29.7235,29.7406,24600.0
2014-02-14 15:10:00,34.8,34.8,34.74,34.74,54000.0,29.7406,29.7406,29.6893,29.6893,54000.0
2014-02-14 15:20:00,34.74,34.76,34.74,34.75,110800.0,29.6893,29.7064,29.6893,29.6979,110800.0
2014-02-14 15:30:00,34.75,34.76,34.74,34.74,122600.0,29.6979,29.7064,29.6893,29.6893,122600.0
2014-02-14 15:40:00,34.74,34.75,34.72,34.73,68200.0,29.6893,29.6979,29.6722,29.6808,68200.0
2014-02-14 15:50:00,34.73,34.73,34.69,34.71,207200.0,29.6808,29.6808,29.6466,29.6637,207200.0
2014-02-18 09:30:00,34.69,34.73,34.48,34.51,142000.0,29.6466,29.6808,29.4671,29.4928,142000.0
2014-02-18 09:40:00,34.49,34.53,34.35,34.35,219600.0,29.4757,29.5099,29.356,29.356,219600.0
2014-02-18 09:50:00,34.37,34.4,34.27,34.38,126200.0,29.3731,29.3988,29.2877,29.3817,126200.0
2014-02-18 10:00:00,34.38,34.46,34.32,34.37,108000.0,29.3817,29.45,29.3304,29.3731,108000.0
2014-02-18 10:10:00,34.38,34.38,34.26,34.33,159600.0,29.3817,29.3817,29.2791,29.3389,159600.0
2014-02-18 10:20:00,34.33,34.35,34.23,34.24,89000.0,29.3389,29.356,29.2535,29.262,89000.0
2014-02-18 10:30:00,34.25,34.29,34.23,34.23,69200.0,29.2706,29.3047,29.2535,29.2535,69200.0
2014-02-18 10:40:00,34.23,34.26,34.19,34.19,75000.0,29.2535,29.2791,29.2193,29.2193,75000.0
2014-02-18 10:50:00,34.2,34.27,34.19,34.26,63800.0,29.2278,29.2877,29.2193,29.2791,63800.0
2014-02-18 11:00:00,34.27,34.3,34.25,34.29,49200.0,29.2877,29.3133,29.2706,29.3047,49200.0
2014-02-18 11:10:00,34.3,34.42,34.29,34.42,55200.0,29.3133,29.4158,29.3047,29.4158,55200.0
2014-02-18 11:20:00,34.41,34.41,34.37,34.4,33800.0,29.4073,29.4073,29.3731,29.3988,33800.0
2014-02-18 11:30:00,34.4,34.45,34.38,34.38,65800.0,29.3988,29.4415,29.3817,29.3817,65800.0
2014-02-18 11:40:00,34.39,34.41,34.35,34.37,196800.0,29.3902,29.4073,29.356,29.3731,196800.0
2014-02-18 11:50:00,34.37,34.38,34.23,34.24,99600.0,29.3731,29.3817,29.2535,29.262,99600.0
2014-02-18 12:00:00,34.24,34.31,34.24,34.27,84600.0,29.262,29.3218,29.262,29.2877,84600.0
2014-02-18 12:10:00,34.27,34.27,34.2,34.22,51600.0,29.2877,29.2877,29.2278,29.2449,51600.0
2014-02-18 12:20:00,34.23,34.26,34.23,34.23,45200.0,29.2535,29.2791,29.2535,29.2535,45200.0
2014-02-18 12:30:00,34.23,34.28,34.23,34.28,39000.0,29.2535,29.2962,29.2535,29.2962,39000.0
2014-02-18 12:40:00,34.28,34.28,34.23,34.24,30400.0,29.2962,29.2962,29.2535,29.262,30400.0
2014-02-18 12:50:00,34.24,34.24,34.21,34.24,27400.0,29.262,29.262,29.2364,29.262,27400.0
2014-02-18 13:00:00,34.24,34.26,34.23,34.25,24400.0,29.262,29.2791,29.2535,29.2706,24400.0
2014-02-18 13:10:00,34.25,34.3,34.23,34.29,63000.0,29.2706,29.3133,29.2535,29.3047,63000.0
2014-02-18 13:20:00,34.29,34.33,34.29,34.3,64600.0,29.3047,29.3389,29.3047,29.3133,64600.0
2014-02-18 13:30:00,34.3,34.3,34.25,34.27,39000.0,29.3133,29.3133,29.2706,29.2877,39000.0
2014-02-18 13:40:00,34.27,34.29,34.25,34.28,35000.0,29.2877,29.3047,29.2706,29.2962,35000.0
2014-02-18 13:50:00,34.28,34.32,34.27,34.3,46800.0,29.2962,29.3304,29.2877,29.3133,46800.0
2014-02-18 14:00:00,34.3,34.35,34.3,34.3,70400.0,29.3133,29.356,29.3133,29.3133,70400.0
2014-02-18 14:10:00,34.3,34.33,34.27,34.32,90600.0,29.3133,29.3389,29.2877,29.3304,90600.0
2014-02-18 14:20:00,34.31,34.34,34.26,34.26,54600.0,29.3218,29.3475,29.2791,29.2791,54600.0
2014-02-18 14:30:00,34.26,34.34,34.26,34.29,135000.0,29.2791,29.3475,29.2791,29.3047,135000.0
2014-02-18 14:40:00,34.29,34.32,34.29,34.31,167600.0,29.3047,29.3304,29.3047,29.3218,167600.0
2014-02-18 14:50:00,34.31,34.31,34.29,34.3,107800.0,29.3218,29.3218,29.3047,29.3133,107800.0
2014-02-18 15:00:00,34.3,34.3,34.25,34.25,127600.0,29.3133,29.3133,29.2706,29.2706,127600.0
2014-02-18 15:10:00,34.26,34.27,34.24,34.26,140200.0,29.2791,29.2877,29.262,29.2791,140200.0
2014-02-18 15:20:00,34.26,34.26,34.24,34.25,179400.0,29.2791,29.2791,29.262,29.2706,179400.0
2014-02-18 15:30:00,34.25,34.27,34.24,34.24,348600.0,29.2706,29.2877,29.262,29.262,348600.0
2014-02-18 15:40:00,34.24,34.25,34.22,34.23,155600.0,29.262,29.2706,29.2449,29.2535,155600.0
2014-02-18 15:50:00,34.23,34.23,34.16,34.16,298600.0,29.2535,29.2535,29.1936,29.1936,298600.0
2014-02-19 09:30:00,34.2,34.22,34.01,34.12,137000.0,29.2278,29.2449,29.0655,29.1595,137000.0
2014-02-19 09:40:00,34.1,34.13,34.02,34.02,127400.0,29.1424,29.168,29.074,29.074,127400.0
2014-02-19 09:50:00,34.02,34.08,33.92,34.06,120800.0,29.074,29.1253,28.9885,29.1082,120800.0
2014-02-19 10:00:00,34.09,34.17,34.03,34.16,93800.0,29.1338,29.2022,29.0825,29.1936,93800.0
2014-02-19 10:10:00,34.16,34.22,34.15,34.21,114000.0,29.1936,29.2449,29.1851,29.2364,114000.0
2014-02-19 10:20:00,34.21,34.27,34.21,34.27,89200.0,29.2364,29.2877,29.2364,29.2877,89200.0
2014-02-19 10:30:00,34.27,34.27,34.21,34.23,86600.0,29.2877,29.2877,29.2364,29.2535,86600.0
2014-02-19 10:40:00,34.22,34.22,34.17,34.17,72000.0,29.2449,29.2449,29.2022,29.2022,72000.0
2014-02-19 10:50:00,34.18,34.22,34.17,34.18,82000.0,29.2107,29.2449,29.2022,29.2107,82000.0
2014-02-19 11:00:00,34.19,34.25,34.19,34.25,68600.0,29.2193,29.2706,29.2193,29.2706,68600.0
2014-02-19 11:10:00,34.25,34.27,34.24,34.26,86400.0,29.2706,29.2877,29.262,29.2791,86400.0
2014-02-19 11:20:00,34.25,34.3,34.24,34.29,133000.0,29.2706,29.3133,29.262,29.3047,133000.0
2014-02-19 11:30:00,34.28,34.3,34.23,34.26,71800.0,29.2962,29.3133,29.2535,29.2791,71800.0
2014-02-19 11:40:00,34.25,34.28,34.24,34.28,62800.0,29.2706,29.2962,29.262,29.2962,62800.0
2014-02-19 11:50:00,34.27,34.27,34.18,34.18,174600.0,29.2877,29.2877,29.2107,29.2107,174600.0
2014-02-19 12:00:00,34.18,34.26,34.16,34.24,82800.0,29.2107,29.2791,29.1936,29.262,82800.0
2014-02-19 12:10:00,34.24,34.32,34.22,34.23,159400.0,29.262,29.3304,29.2449,29.2535,159400.0
2014-02-19 12:20:00,34.23,34.27,34.18,34.24,74800.0,29.2535,29.2877,29.2107,29.262,74800.0
2014-02-19 12:30:00,34.24,34.3,34.24,34.29,70000.0,29.262,29.3133,29.262,29.3047,70000.0
2014-02-19 12:40:00,34.29,34.3,34.23,34.23,53400.0,29.3047,29.3133,29.2535,29.2535,53400.0
2014-02-19 12:50:00,34.23,34.23,34.16,34.17,71800.0,29.2535,29.2535,29.1936,29.2022,71800.0
2014-02-19 13:00:00,34.16,34.23,34.16,34.23,43600.0,29.1936,29.2535,29.1936,29.2535,43600.0
2014-02-19 13:10:00,34.23,34.26,34.2,34.2,49600.0,29.2535,29.2791,29.2278,29.2278,49600.0
2014-02-19 13:20:00,34.19,34.27,34.19,34.27,48600.0,29.2193,29.2877,29.2193,29.2877,48600.0
2014-02-19 13:30:00,34.28,34.29,34.25,34.25,46400.0,29.2962,29.3047,29.2706,29.2706,46400.0
2014-02-19 13:40:00,34.25,34.26,34.19,34.2,76200.0,29.2706,29.2791,29.2193,29.2278,76200.0
2014-02-19 13:50:00,34.19,34.21,34.13,34.15,55600.0,29.2193,29.2364,29.168,29.1851,55600.0
2014-02-19 14:00:00,34.15,34.19,34.13,34.16,134800.0,29.1851,29.2193,29.168,29.1936,134800.0
2014-02-19 14:10:00,34.15,34.16,34.08,34.08,80200.0,29.1851,29.1936,29.1253,29.1253,80200.0
2014-02-19 14:20:00,34.08,34.15,34.02,34.15,97600.0,29.1253,29.1851,29.074,29.1851,97600.0
2014-02-19 14:30:00,34.15,34.15,34.1,34.13,70200.0,29.1851,29.1851,29.1424,29.168,70200.0
2014-02-19 14:40:00,34.13,34.16,34.06,34.07,73800.0,29.168,29.1936,29.1082,29.1167,73800.0
2014-02-19 14:50:00,34.07,34.13,34.06,34.11,77000.0,29.1167,29.168,29.1082,29.1509,77000.0
2014-02-19 15:00:00,34.12,34.13,34.07,34.08,71200.0,29.1595,29.168,29.1167,29.1253,71200.0
2014-02-19 15:10:00,34.09,34.09,34.01,34.03,107800.0,29.1338,29.1338,29.0655,29.0825,107800.0
2014-02-19 15:20:00,34.04,34.04,33.99,33.99,107200.0,29.0911,29.0911,29.0484,29.0484,107200.0
2014-02-19 15:30:00,33.99,34.02,33.95,33.98,243400.0,29.0484,29.074,29.0142,29.0398,243400.0
2014-02-19 15:40:00,33.98,34.0,33.92,33.92,172600.0,29.0398,29.0569,28.9885,28.9885,172600.0
2014-02-19 15:50:00,33.92,33.94,33.88,33.9,312400.0,28.9885,29.0056,28.9544,28.9714,312400.0
2014-02-20 09:30:00,34.01,34.32,33.85,33.85,215200.0,29.0655,29.3304,28.9287,28.9287,215200.0
2014-02-20 09:40:00,33.85,33.87,33.78,33.79,92600.0,28.9287,28.9458,28.8689,28.8774,92600.0
2014-02-20 09:50:00,33.79,33.8,33.63,33.8,112800.0,28.8774,28.886,28.7407,28.886,112800.0
2014-02-20 10:00:00,33.79,33.84,33.71,33.75,98600.0,28.8774,28.9202,28.8091,28.8433,98600.0
2014-02-20 10:10:00,33.76,33.82,33.68,33.7,72600.0,28.8518,28.9031,28.7834,28.8005,72600.0
2014-02-20 10:20:00,33.71,33.75,33.66,33.67,59000.0,28.8091,28.8433,28.7663,28.7749,59000.0
2014-02-20 10:30:00,33.68,33.79,33.66,33.79,270600.0,28.7834,28.8774,28.7663,28.8774,270600.0
2014-02-20 10:40:00,33.8,33.9,33.8,33.83,100800.0,28.886,28.9714,28.886,28.9116,100800.0
2014-02-20 10:50:00,33.82,33.9,33.78,33.9,91400.0,28.9031,28.9714,28.8689,28.9714,91400.0
2014-02-20 11:00:00,33.9,34.02,33.9,34.02,57600.0,28.9714,29.074,28.9714,29.074,57600.0
2014-02-20 11:10:00,34.02,34.02,33.99,33.99,69200.0,29.074,29.074,29.0484,29.0484,69200.0
2014-02-20 11:20:00,34.0,34.01,33.94,33.96,56200.0,29.0569,29.0655,29.0056,29.0227,56200.0
2014-02-20 11:30:00,33.97,34.02,33.96,33.99,61600.0,29.0313,29.074,29.0227,29.0484,61600.0
2014-02-20 11:40:00,33.99,34.01,33.98,33.99,38600.0,29.0484,29.0655,29.0398,29.0484,38600.0
2014-02-20 11:50:00,34.0,34.0,33.94,33.94,38400.0,29.0569,29.0569,29.0056,29.0056,38400.0
2014-02-20 12:00:00,33.94,33.94,33.88,33.9,37800.0,29.0056,29.0056,28.9544,28.9714,37800.0
2014-02-20 12:10:00,33.9,33.91,33.88,33.9,70600.0,28.9714,28.98,28.9544,28.9714,70600.0
2014-02-20 12:20:00,33.9,33.92,33.88,33.9,39000.0,28.9714,28.9885,28.9544,28.9714,39000.0
2014-02-20 12:30:00,33.9,33.92,33.88,33.89,49200.0,28.9714,28.9885,28.9544,28.9629,49200.0
2014-02-20 12:40:00,33.9,33.94,33.9,33.93,43600.0,28.9714,29.0056,28.9714,28.9971,43600.0
2014-02-20 12:50:00,33.93,33.96,33.92,33.92,31600.0,28.9971,29.0227,28.9885,28.9885,31600.0
2014-02-20 13:00:00,33.92,33.93,33.89,33.9,38200.0,28.9885,28.9971,28.9629,28.9714,38200.0
2014-02-20 13:10:00,33.89,33.91,33.88,33.88,34200.0,28.9629,28.98,28.9544,28.9544,34200.0
2014-02-20 13:20:00,33.88,33.92,33.88,33.9,42000.0,28.9544,28.9885,28.9544,28.9714,42000.0
2014-02-20 13:30:00,33.91,33.92,33.88,33.88,164000.0,28.98,28.9885,28.9544,28.9544,164000.0
2014-02-20 13:40:00,33.88,33.89,33.88,33.88,89000.0,28.9544,28.9629,28.9544,28.9544,89000.0
2014-02-20 13:50:00,33.88,33.89,33.88,33.88,92400.0,28.9544,28.9629,28.9544,28.9544,92400.0
2014-02-20 14:00:00,33.88,33.89,33.85,33.88,95200.0,28.9544,28.9629,28.9287,28.9544,95200.0
2014-02-20 14:10:00,33.88,33.97,33.88,33.96,69400.0,28.9544,29.0313,28.9544,29.0227,69400.0
2014-02-20 14:20:00,33.96,33.96,33.92,33.92,60600.0,29.0227,29.0227,28.9885,28.9885,60600.0
2014-02-20 14:30:00,33.92,33.95,33.92,33.93,45600.0,28.9885,29.0142,28.9885,28.9971,45600.0
2014-02-20 14:40:00,33.93,33.99,33.93,33.99,51800.0,28.9971,29.0484,28.9971,29.0484,51800.0
2014-02-20 14:50:00,33.99,33.99,33.96,33.99,55000.0,29.0484,29.0484,29.0227,29.0484,55000.0
2014-02-20 15:00:00,33.99,34.01,33.99,34.0,154800.0,29.0484,29.0655,29.0484,29.0569,154800.0
2014-02-20 15:10:00,34.0,34.01,33.99,33.99,94600.0,29.0569,29.0655,29.0484,29.0484,94600.0
2014-02-20 15:20:00,33.99,33.99,33.95,33.96,129800.0,29.0484,29.0484,29.0142,29.0227,129800.0
2014-02-20 15:30:00,33.96,33.96,33.92,33.92,178600.0,29.0227,29.0227,28.9885,28.9885,178600.0
2014-02-20 15:40:00,33.92,33.95,33.9,33.91,275400.0,28.9885,29.0142,28.9714,28.98,275400.0
2014-02-20 15:50:00,33.91,33.91,33.82,33.82,652200.0,28.98,28.98,28.9031,28.9031,652200.0
2014-02-21 09:30:00,34.09,34.23,33.77,33.84,465200.0,29.1338,29.2535,28.8603,28.9202,465200.0
2014-02-21 09:40:00,33.88,33.98,33.88,33.98,64600.0,28.9544,29.0398,28.9544,29.0398,64600.0
2014-02-21 09:50:00,33.98,34.01,33.85,33.87,216800.0,29.0398,29.0655,28.9287,28.9458,216800.0
2014-02-21 10:00:00,33.9,33.94,33.88,33.91,127200.0,28.9714,29.0056,28.9544,28.98,127200.0
2014-02-21 10:10:00,33.92,33.93,33.86,33.93,98600.0,28.9885,28.9971,28.9373,28.9971,98600.0
2014-02-21 10:20:00,33.92,33.92,33.82,33.84,69400.0,28.9885,28.9885,28.9031,28.9202,69400.0
2014-02-21 10:30:00,33.85,33.87,33.79,33.79,70400.0,28.9287,28.9458,28.8774,28.8774,70400.0
2014-02-21 10:40:00,33.8,33.84,33.8,33.82,47600.0,28.886,28.9202,28.886,28.9031,47600.0
2014-02-21 10:50:00,33.83,33.83,33.77,33.8,46000.0,28.9116,28.9116,28.8603,28.886,46000.0
2014-02-21 11:00:00,33.82,33.83,33.76,33.78,141800.0,28.9031,28.9116,28.8518,28.8689,141800.0
2014-02-21 11:10:00,33.79,33.81,33.77,33.78,51400.0,28.8774,28.8945,28.8603,28.8689,51400.0
2014-02-21 11:20:00,33.78,33.81,33.76,33.77,52600.0,28.8689,28.8945,28.8518,28.8603,52600.0
2014-02-21 11:30:00,33.79,33.82,33.76,33.77,80800.0,28.8774,28.9031,28.8518,28.8603,80800.0
2014-02-21 11:40:00,33.77,33.81,33.74,33.76,58600.0,28.8603,28.8945,28.8347,28.8518,58600.0
2014-02-21 11:50:00,33.76,33.81,33.76,33.81,36200.0,28.8518,28.8945,28.8518,28.8945,36200.0
2014-02-21 12:00:00,33.81,33.88,33.79,33.79,115800.0,28.8945,28.9544,28.8774,28.8774,115800.0
2014-02-21 12:10:00,33.79,33.82,33.77,33.77,59800.0,28.8774,28.9031,28.8603,28.8603,59800.0
2014-02-21 12:20:00,33.78,33.85,33.76,33.85,60400.0,28.8689,28.9287,28.8518,28.9287,60400.0
2014-02-21 12:30:00,33.85,33.88,33.84,33.85,47800.0,28.9287,28.9544,28.9202,28.9287,47800.0
2014-02-21 12:40:00,33.85,33.87,33.81,33.81,61200.0,28.9287,28.9458,28.8945,28.8945,61200.0
2014-02-21 12:50:00,33.81,33.85,33.81,33.85,37600.0,28.8945,28.9287,28.8945,28.9287,37600.0
2014-02-21 13:00:00,33.85,33.9,33.85,33.88,33400.0,28.9287,28.9714,28.9287,28.9544,33400.0
2014-02-21 13:10:00,33.88,33.9,33.85,33.85,28600.0,28.9544,28.9714,28.9287,28.9287,28600.0
2014-02-21 13:20:00,33.85,33.9,33.85,33.85,38200.0,28.9287,28.9714,28.9287,28.9287,38200.0
2014-02-21 13:30:00,33.85,33.88,33.82,33.84,41400.0,28.9287,28.9544,28.9031,28.9202,41400.0
2014-02-21 13:40:00,33.83,33.88,33.83,33.84,35600.0,28.9116,28.9544,28.9116,28.9202,35600.0
2014-02-21 13:50:00,33.84,33.88,33.83,33.87,32600.0,28.9202,28.9544,28.9116,28.9458,32600.0
2014-02-21 14:00:00,33.87,33.92,33.87,33.91,56800.0,28.9458,28.9885,28.9458,28.98,56800.0
2014-02-21 14:10:00,33.91,33.91,33.88,33.88,94200.0,28.98,28.98,28.9544,28.9544,94200.0
2014-02-21 14:20:00,33.88,33.88,33.83,33.86,58200.0,28.9544,28.9544,28.9116,28.9373,58200.0
2014-02-21 14:30:00,33.85,33.87,33.84,33.85,56600.0,28.9287,28.9458,28.9202,28.9287,56600.0
2014-02-21 14:40:00,33.85,33.88,33.84,33.85,104400.0,28.9287,28.9544,28.9202,28.9287,104400.0
2014-02-21 14:50:00,33.85,33.88,33.85,33.88,102000.0,28.9287,28.9544,28.9287,28.9544,102000.0
2014-02-21 15:00:00,33.88,33.88,33.86,33.86,126200.0,28.9544,28.9544,28.9373,28.9373,126200.0
2014-02-21 15:10:00,33.87,33.88,33.85,33.87,187400.0,28.9458,28.9544,28.9287,28.9458,187400.0
2014-02-21 15:20:00,33.87,33.87,33.85,33.87,171000.0,28.9458,28.9458,28.9287,28.9458,171000.0
2014-02-21 15:30:00,33.87,33.88,33.82,33.82,142600.0,28.9458,28.9544,28.9031,28.9031,142600.0
2014-02-21 15:40:00,33.83,33.83,33.76,33.77,229800.0,28.9116,28.9116,28.8518,28.8603,229800.0
2014-02-21 15:50:00,33.77,33.77,33.7,33.73,559600.0,28.8603,28.8603,28.8005,28.8262,559600.0
2014-02-24 09:30:00,33.83,34.0,33.71,33.87,303400.0,28.9116,29.0569,28.8091,28.9458,303400.0
2014-02-24 09:40:00,33.88,34.1,33.88,34.03,227800.0,28.9544,29.1424,28.9544,29.0825,227800.0
2014-02-24 09:50:00,34.04,34.13,34.02,34.12,75600.0,29.0911,29.168,29.074,29.1595,75600.0
2014-02-24 10:00:00,34.12,34.16,34.09,34.13,1602200.0,29.1595,29.1936,29.1338,29.168,1602200.0
2014-02-24 10:10:00,34.12,34.29,34.12,34.27,96600.0,29.1595,29.3047,29.1595,29.2877,96600.0
2014-02-24 10:20:00,34.27,34.35,34.24,34.31,129800.0,29.2877,29.356,29.262,29.3218,129800.0
2014-02-24 10:30:00,34.31,34.37,34.29,34.32,138800.0,29.3218,29.3731,29.3047,29.3304,138800.0
2014-02-24 10:40:00,34.31,34.35,34.28,34.35,68400.0,29.3218,29.356,29.2962,29.356,68400.0
2014-02-24 10:50:00,34.35,34.38,34.33,34.33,45600.0,29.356,29.3817,29.3389,29.3389,45600.0
2014-02-24 11:00:00,34.32,34.32,34.27,34.3,53000.0,29.3304,29.3304,29.2877,29.3133,53000.0
2014-02-24 11:10:00,34.29,34.35,34.29,34.3,64200.0,29.3047,29.356,29.3047,29.3133,64200.0
2014-02-24 11:20:00,34.29,34.39,34.27,34.38,42200.0,29.3047,29.3902,29.2877,29.3817,42200.0
2014-02-24 11:30:00,34.37,34.49,34.37,34.49,94200.0,29.3731,29.4757,29.3731,29.4757,94200.0
2014-02-24 11:40:00,34.48,34.55,34.48,34.54,119200.0,29.4671,29.5269,29.4671,29.5184,119200.0
2014-02-24 11:50:00,34.54,34.55,34.51,34.55,83800.0,29.5184,29.5269,29.4928,29.5269,83800.0
2014-02-24 12:00:00,34.53,34.63,34.53,34.63,68400.0,29.5099,29.5953,29.5099,29.5953,68400.0
2014-02-24 12:10:00,34.63,34.65,34.58,34.64,49200.0,29.5953,29.6124,29.5526,29.6039,49200.0
2014-02-24 12:20:00,34.64,34.68,34.63,34.67,42400.0,29.6039,29.638,29.5953,29.6295,42400.0
2014-02-24 12:30:00,34.68,34.7,34.64,34.67,79000.0,29.638,29.6551,29.6039,29.6295,79000.0
2014-02-24 12:40:00,34.67,34.67,34.64,34.65,33800.0,29.6295,29.6295,29.6039,29.6124,33800.0
2014-02-24 12:50:00,34.65,34.69,34.65,34.67,43400.0,29.6124,29.6466,29.6124,29.6295,43400.0
2014-02-24 13:00:00,34.67,34.69,34.65,34.67,43000.0,29.6295,29.6466,29.6124,29.6295,43000.0
2014-02-24 13:10:00,34.67,34.69,34.67,34.67,31000.0,29.6295,29.6466,29.6295,29.6295,31000.0
2014-02-24 13:20:00,34.67,34.7,34.66,34.69,43400.0,29.6295,29.6551,29.621,29.6466,43400.0
2014-02-24 13:30:00,34.69,34.71,34.67,34.69,98200.0,29.6466,29.6637,29.6295,29.6466,98200.0
2014-02-24 13:40:00,34.68,34.69,34.65,34.68,48800.0,29.638,29.6466,29.6124,29.638,48800.0
2014-02-24 13:50:00,34.68,34.71,34.65,34.69,70400.0,29.638,29.6637,29.6124,29.6466,70400.0
2014-02-24 14:00:00,34.68,34.73,34.68,34.73,50800.0,29.638,29.6808,29.638,29.6808,50800.0
2014-02-24 14:10:00,34.73,34.74,34.7,34.71,51200.0,29.6808,29.6893,29.6551,29.6637,51200.0
2014-02-24 14:20:00,34.71,34.73,34.7,34.71,49600.0,29.6637,29.6808,29.6551,29.6637,49600.0
2014-02-24 14:30:00,34.7,34.73,34.69,34.72,55200.0,29.6551,29.6808,29.6466,29.6722,55200.0
2014-02-24 14:40:00,34.73,34.73,34.69,34.7,42400.0,29.6808,29.6808,29.6466,29.6551,42400.0
2014-02-24 14:50:00,34.7,34.72,34.66,34.67,40400.0,29.6551,29.6722,29.621,29.6295,40400.0
2014-02-24 15:00:00,34.67,34.67,34.64,34.67,68000.0,29.6295,29.6295,29.6039,29.6295,68000.0
2014-02-24 15:10:00,34.67,34.68,34.64,34.68,86000.0,29.6295,29.638,29.6039,29.638,86000.0
2014-02-24 15:20:00,34.67,34.71,34.66,34.7,197400.0,29.6295,29.6637,29.621,29.6551,197400.0
2014-02-24 15:30:00,34.7,34.71,34.67,34.7,134400.0,29.6551,29.6637,29.6295,29.6551,134400.0
2014-02-24 15:40:00,34.7,34.72,34.69,34.71,151800.0,29.6551,29.6722,29.6466,29.6637,151800.0
2014-02-24 15:50:00,34.71,34.71,34.63,34.63,386200.0,29.6637,29.6637,29.5953,29.5953,386200.0
2014-02-25 09:30:00,34.71,34.85,34.47,34.53,260000.0,29.6637,29.7833,29.4586,29.5099,260000.0
2014-02-25 09:40:00,34.55,34.6,34.41,34.41,75800.0,29.5269,29.5697,29.4073,29.4073,75800.0
2014-02-25 09:50:00,34.42,34.58,34.35,34.57,70800.0,29.4158,29.5526,29.356,29.544,70800.0
2014-02-25 10:00:00,34.56,34.65,34.55,34.62,148000.0,29.5355,29.6124,29.5269,29.5868,148000.0
2014-02-25 10:10:00,34.61,34.66,34.54,34.6,208800.0,29.5782,29.621,29.5184,29.5697,208800.0
2014-02-25 10:20:00,34.62,34.67,34.58,34.65,162400.0,29.5868,29.6295,29.5526,29.6124,162400.0
2014-02-25 10:30:00,34.65,34.9,34.63,34.87,183000.0,29.6124,29.8261,29.5953,29.8004,183000.0
2014-02-25 10:40:00,34.87,34.88,34.79,34.8,96600.0,29.8004,29.809,29.7321,29.7406,96600.0
2014-02-25 10:50:00,34.8,34.88,34.77,34.85,62000.0,29.7406,29.809,29.715,29.7833,62000.0
2014-02-25 11:00:00,34.86,34.87,34.81,34.82,53000.0,29.7919,29.8004,29.7491,29.7577,53000.0
2014-02-25 11:10:00,34.81,34.97,34.81,34.9,144200.0,29.7491,29.8859,29.7491,29.8261,144200.0
2014-02-25 11:20:00,34.9,35.02,34.8,35.02,117000.0,29.8261,29.9286,29.7406,29.9286,117000.0
2014-02-25 11:30:00,35.02,35.06,35.01,35.04,94000.0,29.9286,29.9628,29.9201,29.9457,94000.0
2014-02-25 11:40:00,35.03,35.04,34.95,35.01,53200.0,29.9372,29.9457,29.8688,29.9201,53200.0
2014-02-25 11:50:00,35.0,35.02,35.0,35.0,91400.0,29.9115,29.9286,29.9115,29.9115,91400.0
2014-02-25 12:00:00,35.0,35.02,34.98,34.99,45200.0,29.9115,29.9286,29.8944,29.903,45200.0
2014-02-25 12:10:00,34.99,35.04,34.99,35.02,27800.0,29.903,29.9457,29.903,29.9286,27800.0
2014-02-25 12:20:00,35.02,35.04,34.98,35.04,35200.0,29.9286,29.9457,29.8944,29.9457,35200.0
2014-02-25 12:30:00,35.05,35.14,35.04,35.06,73200.0,29.9543,30.0312,29.9457,29.9628,73200.0
2014-02-25 12:40:00,35.06,35.13,35.03,35.13,33400.0,29.9628,30.0226,29.9372,30.0226,33400.0
2014-02-25 12:50:00,35.12,35.21,35.11,35.11,172600.0,30.0141,30.091,30.0055,30.0055,172600.0
2014-02-25 13:00:00,35.1,35.13,35.09,35.13,87000.0,29.997,30.0226,29.9884,30.0226,87000.0
2014-02-25 13:10:00,35.13,35.13,35.07,35.09,43000.0,30.0226,30.0226,29.9713,29.9884,43000.0
2014-02-25 13:20:00,35.1,35.1,35.07,35.08,19400.0,29.997,29.997,29.9713,29.9799,19400.0
2014-02-25 13:30:00,35.07,35.09,35.04,35.04,55000.0,29.9713,29.9884,29.9457,29.9457,55000.0
2014-02-25 13:40:00,35.04,35.05,34.99,35.02,60600.0,29.9457,29.9543,29.903,29.9286,60600.0
2014-02-25 13:50:00,35.02,35.06,34.99,35.0,161400.0,29.9286,29.9628,29.903,29.9115,161400.0
2014-02-25 14:00:00,35.0,35.02,34.89,34.93,123200.0,29.9115,29.9286,29.8175,29.8517,123200.0
2014-02-25 14:10:00,34.93,34.97,34.91,34.97,75800.0,29.8517,29.8859,29.8346,29.8859,75800.0
2014-02-25 14:20:00,34.97,35.02,34.97,35.02,119800.0,29.8859,29.9286,29.8859,29.9286,119800.0
2014-02-25 14:30:00,35.02,35.05,35.02,35.05,81200.0,29.9286,29.9543,29.9286,29.9543,81200.0
2014-02-25 14:40:00,35.05,35.08,34.99,35.0,253000.0,29.9543,29.9799,29.903,29.9115,253000.0
2014-02-25 14:50:00,35.0,35.02,34.99,35.01,73200.0,29.9115,29.9286,29.903,29.9201,73200.0
2014-02-25 15:00:00,35.01,35.02,34.99,35.02,60000.0,29.9201,29.9286,29.903,29.9286,60000.0
2014-02-25 15:10:00,35.02,35.02,34.98,35.01,116000.0,29.9286,29.9286,29.8944,29.9201,116000.0
2014-02-25 15:20:00,35.0,35.01,34.96,35.0,108400.0,29.9115,29.9201,29.8773,29.9115,108400.0
2014-02-25 15:30:00,35.0,35.06,35.0,35.02,140000.0,29.9115,29.9628,29.9115,29.9286,140000.0
2014-02-25 15:40:00,35.02,35.05,34.99,35.04,161400.0,29.9286,29.9543,29.903,29.9457,161400.0
2014-02-25 15:50:00,35.04,35.06,35.0,35.02,318800.0,29.9457,29.9628,29.9115,29.9286,318800.0
2014-02-26 09:30:00,35.42,35.71,34.99,35.63,350400.0,30.2705,30.5183,29.903,30.4499,350400.0
2014-02-26 09:40:00,35.63,35.65,35.52,35.55,214000.0,30.4499,30.467,30.3559,30.3816,214000.0
2014-02-26 09:50:00,35.54,35.59,35.41,35.49,187000.0,30.373,30.4157,30.2619,30.3303,187000.0
2014-02-26 10:00:00,35.48,35.66,35.47,35.51,210000.0,30.3217,30.4756,30.3132,30.3474,210000.0
2014-02-26 10:10:00,35.52,35.67,35.52,35.65,114000.0,30.3559,30.4841,30.3559,30.467,114000.0
2014-02-26 10:20:00,35.65,35.88,35.65,35.84,375800.0,30.467,30.6636,30.467,30.6294,375800.0
2014-02-26 10:30:00,35.84,35.97,35.82,35.95,393200.0,30.6294,30.7405,30.6123,30.7234,393200.0
2014-02-26 10:40:00,35.95,35.97,35.77,35.88,316800.0,30.7234,30.7405,30.5696,30.6636,316800.0
2014-02-26 10:50:00,35.88,36.0,35.84,35.99,369600.0,30.6636,30.7661,30.6294,30.7576,369600.0
2014-02-26 11:00:00,35.98,35.99,35.86,35.91,471800.0,30.749,30.7576,30.6465,30.6892,471800.0
2014-02-26 11:10:00,35.9,35.99,35.86,35.87,273400.0,30.6807,30.7576,30.6465,30.655,273400.0
2014-02-26 11:20:00,35.87,35.93,35.81,35.82,583600.0,30.655,30.7063,30.6038,30.6123,583600.0
2014-02-26 11:30:00,35.83,35.88,35.79,35.87,93400.0,30.6209,30.6636,30.5867,30.655,93400.0
2014-02-26 11:40:00,35.88,35.88,35.74,35.77,126400.0,30.6636,30.6636,30.5439,30.5696,126400.0
2014-02-26 11:50:00,35.77,35.88,35.77,35.88,48600.0,30.5696,30.6636,30.5696,30.6636,48600.0
2014-02-26 12:00:00,35.87,35.94,35.85,35.91,263600.0,30.655,30.7149,30.6379,30.6892,263600.0
2014-02-26 12:10:00,35.92,35.98,35.9,35.92,85800.0,30.6978,30.749,30.6807,30.6978,85800.0
2014-02-26 12:20:00,35.93,35.94,35.88,35.89,185400.0,30.7063,30.7149,30.6636,30.6721,185400.0
2014-02-26 12:30:00,35.89,35.94,35.86,35.88,152600.0,30.6721,30.7149,30.6465,30.6636,152600.0
2014-02-26 12:40:00,35.89,35.93,35.89,35.91,48000.0,30.6721,30.7063,30.6721,30.6892,48000.0
2014-02-26 12:50:00,35.91,35.95,35.87,35.87,315000.0,30.6892,30.7234,30.655,30.655,315000.0
2014-02-26 13:00:00,35.87,35.92,35.86,35.91,205600.0,30.655,30.6978,30.6465,30.6892,205600.0
2014-02-26 13:10:00,35.91,35.92,35.88,35.88,69200.0,30.6892,30.6978,30.6636,30.6636,69200.0
2014-02-26 13:20:00,35.89,35.91,35.79,35.81,84400.0,30.6721,30.6892,30.5867,30.6038,84400.0
2014-02-26 13:30:00,35.81,35.87,35.76,35.76,77000.0,30.6038,30.655,30.561,30.561,77000.0
2014-02-26 13:40:00,35.76,35.77,35.69,35.69,77000.0,30.561,30.5696,30.5012,30.5012,77000.0
2014-02-26 13:50:00,35.7,35.76,35.69,35.76,185200.0,30.5098,30.561,30.5012,30.561,185200.0
2014-02-26 14:00:00,35.76,35.78,35.59,35.6,105000.0,30.561,30.5781,30.4157,30.4243,105000.0
2014-02-26 14:10:00,35.6,35.63,35.59,35.62,150400.0,30.4243,30.4499,30.4157,30.4414,150400.0
2014-02-26 14:20:00,35.61,35.68,35.6,35.6,325600.0,30.4328,30.4927,30.4243,30.4243,325600.0
2014-02-26 14:30:00,35.6,35.62,35.55,35.58,91200.0,30.4243,30.4414,30.3816,30.4072,91200.0
2014-02-26 14:40:00,35.58,35.67,35.58,35.66,105200.0,30.4072,30.4841,30.4072,30.4756,105200.0
2014-02-26 14:50:00,35.66,35.68,35.63,35.63,128000.0,30.4756,30.4927,30.4499,30.4499,128000.0
2014-02-26 15:00:00,35.64,35.65,35.61,35.61,166000.0,30.4585,30.467,30.4328,30.4328,166000.0
2014-02-26 15:10:00,35.61,35.67,35.56,35.66,162200.0,30.4328,30.4841,30.3901,30.4756,162200.0
2014-02-26 15:20:00,35.65,35.67,35.63,35.65,154400.0,30.467,30.4841,30.4499,30.467,154400.0
2014-02-26 15:30:00,35.66,35.82,35.65,35.81,187800.0,30.4756,30.6123,30.467,30.6038,187800.0
2014-02-26 15:40:00,35.81,35.87,35.77,35.77,216400.0,30.6038,30.655,30.5696,30.5696,216400.0
2014-02-26 15:50:00,35.77,35.9,35.77,35.85,437400.0,30.5696,30.6807,30.5696,30.6379,437400.0
2014-02-27 09:30:00,36.12,36.25,35.84,36.05,175000.0,30.8687,30.9798,30.6294,30.8089,175000.0
2014-02-27 09:40:00,36.08,36.14,35.96,35.96,309400.0,30.8345,30.8858,30.732,30.732,309400.0
2014-02-27 09:50:00,35.95,36.01,35.79,35.87,217000.0,30.7234,30.7747,30.5867,30.655,217000.0
2014-02-27 10:00:00,35.88,35.94,35.73,35.88,126800.0,30.6636,30.7149,30.5354,30.6636,126800.0
2014-02-27 10:10:00,35.87,35.95,35.84,35.9,74400.0,30.655,30.7234,30.6294,30.6807,74400.0
2014-02-27 10:20:00,35.92,35.99,35.85,35.85,71000.0,30.6978,30.7576,30.6379,30.6379,71000.0
2014-02-27 10:30:00,35.85,35.95,35.84,35.88,154000.0,30.6379,30.7234,30.6294,30.6636,154000.0
2014-02-27 10:40:00,35.87,35.88,35.82,35.83,89800.0,30.655,30.6636,30.6123,30.6209,89800.0
2014-02-27 10:50:00,35.84,35.91,35.82,35.84,56200.0,30.6294,30.6892,30.6123,30.6294,56200.0
2014-02-27 11:00:00,35.85,35.94,35.84,35.91,59200.0,30.6379,30.7149,30.6294,30.6892,59200.0
2014-02-27 11:10:00,35.91,35.95,35.86,35.88,76400.0,30.6892,30.7234,30.6465,30.6636,76400.0
2014-02-27 11:20:00,35.88,35.9,35.85,35.87,93800.0,30.6636,30.6807,30.6379,30.655,93800.0
2014-02-27 11:30:00,35.87,35.95,35.85,35.94,86200.0,30.655,30.7234,30.6379,30.7149,86200.0
2014-02-27 11:40:00,35.95,35.95,35.81,35.82,74600.0,30.7234,30.7234,30.6038,30.6123,74600.0
2014-02-27 11:50:00,35.82,35.96,35.82,35.91,205400.0,30.6123,30.732,30.6123,30.6892,205400.0
2014-02-27 12:00:00,35.91,35.97,35.87,35.89,48800.0,30.6892,30.7405,30.655,30.6721,48800.0
2014-02-27 12:10:00,35.88,36.03,35.87,35.98,108000.0,30.6636,30.7918,30.655,30.749,108000.0
2014-02-27 12:20:00,35.99,35.99,35.92,35.99,41000.0,30.7576,30.7576,30.6978,30.7576,41000.0
2014-02-27 12:30:00,35.99,35.99,35.85,35.9,37600.0,30.7576,30.7576,30.6379,30.6807,37600.0
2014-02-27 12:40:00,35.9,35.92,35.83,35.91,153200.0,30.6807,30.6978,30.6209,30.6892,153200.0
2014-02-27 12:50:00,35.89,35.9,35.82,35.88,53200.0,30.6721,30.6807,30.6123,30.6636,53200.0
2014-02-27 13:00:00,35.88,35.91,35.84,35.85,56800.0,30.6636,30.6892,30.6294,30.6379,56800.0
2014-02-27 13:10:00,35.85,35.85,35.82,35.82,26400.0,30.6379,30.6379,30.6123,30.6123,26400.0
2014-02-27 13:20:00,35.82,35.99,35.82,35.95,107000.0,30.6123,30.7576,30.6123,30.7234,107000.0
2014-02-27 13:30:00,35.95,36.09,35.95,36.05,76200.0,30.7234,30.8431,30.7234,30.8089,76200.0
2014-02-27 13:40:00,36.04,36.06,35.99,36.03,58600.0,30.8003,30.8174,30.7576,30.7918,58600.0
2014-02-27 13:50:00,36.03,36.04,35.97,36.01,147000.0,30.7918,30.8003,30.7405,30.7747,147000.0
2014-02-27 14:00:00,36.02,36.02,35.97,35.99,115200.0,30.7832,30.7832,30.7405,30.7576,115200.0
2014-02-27 14:10:00,35.99,36.0,35.98,35.99,75800.0,30.7576,30.7661,30.749,30.7576,75800.0
2014-02-27 14:20:00,35.99,36.07,35.99,36.04,120000.0,30.7576,30.826,30.7576,30.8003,120000.0
2014-02-27 14:30:00,36.05,36.13,36.05,36.11,105000.0,30.8089,30.8772,30.8089,30.8601,105000.0
2014-02-27 14:40:00,36.12,36.12,36.05,36.09,195000.0,30.8687,30.8687,30.8089,30.8431,195000.0
2014-02-27 14:50:00,36.09,36.13,36.02,36.13,93800.0,30.8431,30.8772,30.7832,30.8772,93800.0
2014-02-27 15:00:00,36.12,36.2,36.1,36.19,139800.0,30.8687,30.9371,30.8516,30.9285,139800.0
2014-02-27 15:10:00,36.19,36.27,36.13,36.13,245000.0,30.9285,30.9969,30.8772,30.8772,245000.0
2014-02-27 15:20:00,36.13,36.19,36.08,36.13,318600.0,30.8772,30.9285,30.8345,30.8772,318600.0
2014-02-27 15:30:00,36.13,36.17,36.09,36.1,223800.0,30.8772,30.9114,30.8431,30.8516,223800.0
2014-02-27 15:40:00,36.1,36.17,36.06,36.1,208600.0,30.8516,30.9114,30.8174,30.8516,208600.0
2014-02-27 15:50:00,36.1,36.17,36.04,36.16,408400.0,30.8516,30.9114,30.8003,30.9029,408400.0
2014-02-28 09:30:00,36.92,36.95,35.79,36.3,716800.0,31.5524,31.578,30.5867,31.0225,716800.0
2014-02-28 09:40:00,36.29,36.7,36.27,36.62,335800.0,31.014,31.3644,30.9969,31.296,335800.0
2014-02-28 09:50:00,36.66,36.71,36.3,36.41,197000.0,31.3302,31.3729,31.0225,31.1165,197000.0
2014-02-28 10:00:00,36.43,36.47,36.15,36.21,333800.0,31.1336,31.1678,30.8943,30.9456,333800.0
2014-02-28 10:10:00,36.2,36.27,36.01,36.1,287800.0,30.9371,30.9969,30.7747,30.8516,287800.0
2014-02-28 10:20:00,36.1,36.24,36.06,36.17,234600.0,30.8516,30.9712,30.8174,30.9114,234600.0
2014-02-28 10:30:00,36.19,36.3,36.16,36.27,199800.0,30.9285,31.0225,30.9029,30.9969,199800.0
2014-02-28 10:40:00,36.27,36.38,36.22,36.37,185400.0,30.9969,31.0909,30.9542,31.0823,185400.0
2014-02-28 10:50:00,36.37,36.49,36.35,36.42,293600.0,31.0823,31.1849,31.0653,31.1251,293600.0
2014-02-28 11:00:00,36.42,36.48,36.33,36.41,202200.0,31.1251,31.1764,31.0482,31.1165,202200.0
2014-02-28 11:10:00,36.41,36.44,36.27,36.3,181200.0,31.1165,31.1422,30.9969,31.0225,181200.0
2014-02-28 11:20:00,36.29,36.49,36.24,36.45,137400.0,31.014,31.1849,30.9712,31.1507,137400.0
2014-02-28 11:30:00,36.45,36.46,36.34,36.38,112400.0,31.1507,31.1593,31.0567,31.0909,112400.0
2014-02-28 11:40:00,36.37,36.48,36.36,36.41,202200.0,31.0823,31.1764,31.0738,31.1165,202200.0
2014-02-28 11:50:00,36.41,36.45,36.35,36.41,126400.0,31.1165,31.1507,31.0653,31.1165,126400.0
2014-02-28 12:00:00,36.41,36.41,36.32,36.32,92000.0,31.1165,31.1165,31.0396,31.0396,92000.0
2014-02-28 12:10:00,36.32,36.41,36.32,36.4,83800.0,31.0396,31.1165,31.0396,31.108,83800.0
2014-02-28 12:20:00,36.41,36.42,36.35,36.38,94000.0,31.1165,31.1251,31.0653,31.0909,94000.0
2014-02-28 12:30:00,36.38,36.41,36.37,36.4,93200.0,31.0909,31.1165,31.0823,31.108,93200.0
2014-02-28 12:40:00,36.38,36.4,36.35,36.4,71800.0,31.0909,31.108,31.0653,31.108,71800.0
2014-02-28 12:50:00,36.4,36.43,36.38,36.41,89000.0,31.108,31.1336,31.0909,31.1165,89000.0
2014-02-28 13:00:00,36.42,36.43,36.38,36.38,99400.0,31.1251,31.1336,31.0909,31.0909,99400.0
2014-02-28 13:10:00,36.39,36.46,36.38,36.45,89400.0,31.0994,31.1593,31.0909,31.1507,89400.0
2014-02-28 13:20:00,36.45,36.46,36.38,36.43,116000.0,31.1507,31.1593,31.0909,31.1336,116000.0
2014-02-28 13:30:00,36.43,36.44,36.36,36.39,137800.0,31.1336,31.1422,31.0738,31.0994,137800.0
2014-02-28 13:40:00,36.4,36.42,36.37,36.39,152200.0,31.108,31.1251,31.0823,31.0994,152200.0
2014-02-28 13:50:00,36.39,36.43,36.38,36.38,119600.0,31.0994,31.1336,31.0909,31.0909,119600.0
2014-02-28 14:00:00,36.38,36.4,36.34,36.37,87600.0,31.0909,31.108,31.0567,31.0823,87600.0
2014-02-28 14:10:00,36.36,36.43,36.36,36.43,88800.0,31.0738,31.1336,31.0738,31.1336,88800.0
2014-02-28 14:20:00,36.42,36.43,36.37,36.4,92600.0,31.1251,31.1336,31.0823,31.108,92600.0
2014-02-28 14:30:00,36.39,36.41,36.35,36.37,106800.0,31.0994,31.1165,31.0653,31.0823,106800.0
2014-02-28 14:40:00,36.37,36.38,36.29,36.3,148400.0,31.0823,31.0909,31.014,31.0225,148400.0
2014-02-28 14:50:00,36.3,36.35,36.29,36.3,111000.0,31.0225,31.0653,31.014,31.0225,111000.0
2014-02-28 15:00:00,36.29,36.29,36.15,36.16,175800.0,31.014,31.014,30.8943,30.9029,175800.0
2014-02-28 15:10:00,36.14,36.23,36.06,36.2,211200.0,30.8858,30.9627,30.8174,30.9371,211200.0
2014-02-28 15:20:00,36.2,36.27,36.16,36.23,196400.0,30.9371,30.9969,30.9029,30.9627,196400.0
2014-02-28 15:30:00,36.21,36.36,36.21,36.35,199800.0,30.9456,31.0738,30.9456,31.0653,199800.0
2014-02-28 15:40:00,36.35,36.39,36.3,36.3,260800.0,31.0653,31.0994,31.0225,31.0225,260800.0
2014-02-28 15:50:00,36.3,36.43,36.28,36.41,433200.0,31.0225,31.1336,31.0054,31.1165,433200.0
2014-03-03 09:30:00,36.46,36.46,35.88,36.26,184200.0,31.1593,31.1593,30.6636,30.9883,184200.0
2014-03-03 09:40:00,36.28,36.28,36.12,36.14,125000.0,31.0054,31.0054,30.8687,30.8858,125000.0
2014-03-03 09:50:00,36.14,36.22,36.02,36.06,147800.0,30.8858,30.9542,30.7832,30.8174,147800.0
2014-03-03 10:00:00,36.06,36.16,35.97,36.06,120200.0,30.8174,30.9029,30.7405,30.8174,120200.0
2014-03-03 10:10:00,36.05,36.07,35.92,35.95,89400.0,30.8089,30.826,30.6978,30.7234,89400.0
2014-03-03 10:20:00,35.95,35.97,35.79,35.91,99200.0,30.7234,30.7405,30.5867,30.6892,99200.0
2014-03-03 10:30:00,35.91,35.95,35.81,35.93,89600.0,30.6892,30.7234,30.6038,30.7063,89600.0
2014-03-03 10:40:00,35.93,35.97,35.83,35.88,36800.0,30.7063,30.7405,30.6209,30.6636,36800.0
2014-03-03 10:50:00,35.88,35.99,35.87,35.96,48800.0,30.6636,30.7576,30.655,30.732,48800.0
2014-03-03 11:00:00,35.96,35.99,35.93,35.95,85400.0,30.732,30.7576,30.7063,30.7234,85400.0
2014-03-03 11:10:00,35.95,35.98,35.9,35.93,81800.0,30.7234,30.749,30.6807,30.7063,81800.0
2014-03-03 11:20:00,35.93,35.95,35.9,35.92,85400.0,30.7063,30.7234,30.6807,30.6978,85400.0
2014-03-03 11:30:00,35.92,35.94,35.87,35.88,48000.0,30.6978,30.7149,30.655,30.6636,48000.0
2014-03-03 11:40:00,35.88,35.93,35.81,35.84,52400.0,30.6636,30.7063,30.6038,30.6294,52400.0
2014-03-03 11:50:00,35.84,35.88,35.79,35.8,39400.0,30.6294,30.6636,30.5867,30.5952,39400.0
2014-03-03 12:00:00,35.81,35.81,35.74,35.77,57800.0,30.6038,30.6038,30.5439,30.5696,57800.0
2014-03-03 12:10:00,35.77,35.9,35.74,35.85,69000.0,30.5696,30.6807,30.5439,30.6379,69000.0
2014-03-03 12:20:00,35.86,35.92,35.84,35.88,18000.0,30.6465,30.6978,30.6294,30.6636,18000.0
2014-03-03 12:30:00,35.88,35.92,35.83,35.87,24400.0,30.6636,30.6978,30.6209,30.655,24400.0
2014-03-03 12:40:00,35.88,35.88,35.8,35.85,32600.0,30.6636,30.6636,30.5952,30.6379,32600.0
2014-03-03 12:50:00,35.85,35.91,35.82,35.89,32200.0,30.6379,30.6892,30.6123,30.6721,32200.0
2014-03-03 13:00:00,35.88,35.99,35.88,35.99,42200.0,30.6636,30.7576,30.6636,30.7576,42200.0
2014-03-03 13:10:00,36.0,36.07,36.0,36.07,39000.0,30.7661,30.826,30.7661,30.826,39000.0
2014-03-03 13:20:00,36.06,36.1,36.02,36.04,55600.0,30.8174,30.8516,30.7832,30.8003,55600.0
2014-03-03 13:30:00,36.03,36.1,36.03,36.1,43400.0,30.7918,30.8516,30.7918,30.8516,43400.0
2014-03-03 13:40:00,36.1,36.11,36.06,36.08,45000.0,30.8516,30.8601,30.8174,30.8345,45000.0
2014-03-03 13:50:00,36.08,36.15,36.06,36.13,54600.0,30.8345,30.8943,30.8174,30.8772,54600.0
2014-03-03 14:00:00,36.13,36.13,36.09,36.13,56400.0,30.8772,30.8772,30.8431,30.8772,56400.0
2014-03-03 14:10:00,36.13,36.19,36.12,36.14,59000.0,30.8772,30.9285,30.8687,30.8858,59000.0
2014-03-03 14:20:00,36.13,36.17,36.13,36.13,49800.0,30.8772,30.9114,30.8772,30.8772,49800.0
2014-03-03 14:30:00,36.12,36.17,36.1,36.17,49000.0,30.8687,30.9114,30.8516,30.9114,49000.0
2014-03-03 14:40:00,36.17,36.25,36.17,36.25,56400.0,30.9114,30.9798,30.9114,30.9798,56400.0
2014-03-03 14:50:00,36.25,36.27,36.23,36.24,88600.0,30.9798,30.9969,30.9627,30.9712,88600.0
2014-03-03 15:00:00,36.24,36.24,36.13,36.16,63600.0,30.9712,30.9712,30.8772,30.9029,63600.0
2014-03-03 15:10:00,36.15,36.16,36.05,36.08,64600.0,30.8943,30.9029,30.8089,30.8345,64600.0
2014-03-03 15:20:00,36.08,36.09,35.99,36.04,59200.0,30.8345,30.8431,30.7576,30.8003,59200.0
2014-03-03 15:30:00,36.03,36.13,36.02,36.13,92400.0,30.7918,30.8772,30.7832,30.8772,92400.0
2014-03-03 15:40:00,36.13,36.13,36.05,36.05,95000.0,30.8772,30.8772,30.8089,30.8089,95000.0
2014-03-03 15:50:00,36.06,36.15,36.05,36.15,251600.0,30.8174,30.8943,30.8089,30.8943,251600.0
2014-03-04 09:30:00,36.28,36.47,36.27,36.41,95000.0,31.0054,31.1678,30.9969,31.1165,95000.0
2014-03-04 09:40:00,36.41,36.46,36.38,36.41,92000.0,31.1165,31.1593,31.0909,31.1165,92000.0
2014-03-04 09:50:00,36.44,36.5,36.44,36.48,72800.0,31.1422,31.1934,31.1422,31.1764,72800.0
2014-03-04 10:00:00,36.48,36.6,36.48,36.59,77600.0,31.1764,31.2789,31.1764,31.2704,77600.0
2014-03-04 10:10:00,36.58,36.62,36.55,36.56,75000.0,31.2618,31.296,31.2362,31.2447,75000.0
2014-03-04 10:20:00,36.57,36.59,36.52,36.56,45400.0,31.2533,31.2704,31.2105,31.2447,45400.0
2014-03-04 10:30:00,36.57,36.6,36.52,36.58,56600.0,31.2533,31.2789,31.2105,31.2618,56600.0
2014-03-04 10:40:00,36.59,36.64,36.52,36.53,70000.0,31.2704,31.3131,31.2105,31.2191,70000.0
2014-03-04 10:50:00,36.53,36.54,36.48,36.51,88400.0,31.2191,31.2276,31.1764,31.202,88400.0
2014-03-04 11:00:00,36.51,36.56,36.51,36.53,30200.0,31.202,31.2447,31.202,31.2191,30200.0
2014-03-04 11:10:00,36.55,36.6,36.54,36.59,120400.0,31.2362,31.2789,31.2276,31.2704,120400.0
2014-03-04 11:20:00,36.6,36.6,36.55,36.58,53800.0,31.2789,31.2789,31.2362,31.2618,53800.0
2014-03-04 11:30:00,36.58,36.59,36.52,36.52,46800.0,31.2618,31.2704,31.2105,31.2105,46800.0
2014-03-04 11:40:00,36.52,36.54,36.5,36.52,53400.0,31.2105,31.2276,31.1934,31.2105,53400.0
2014-03-04 11:50:00,36.52,36.53,36.49,36.49,28000.0,31.2105,31.2191,31.1849,31.1849,28000.0
2014-03-04 12:00:00,36.5,36.52,36.46,36.46,62200.0,31.1934,31.2105,31.1593,31.1593,62200.0
2014-03-04 12:10:00,36.47,36.51,36.47,36.51,46400.0,31.1678,31.202,31.1678,31.202,46400.0
2014-03-04 12:20:00,36.5,36.51,36.48,36.51,79000.0,31.1934,31.202,31.1764,31.202,79000.0
2014-03-04 12:30:00,36.5,36.5,36.45,36.48,25400.0,31.1934,31.1934,31.1507,31.1764,25400.0
2014-03-04 12:40:00,36.48,36.48,36.43,36.43,29400.0,31.1764,31.1764,31.1336,31.1336,29400.0
2014-03-04 12:50:00,36.42,36.44,36.41,36.42,54000.0,31.1251,31.1422,31.1165,31.1251,54000.0
2014-03-04 13:00:00,36.43,36.44,36.38,36.38,36600.0,31.1336,31.1422,31.0909,31.0909,36600.0
2014-03-04 13:10:00,36.4,36.43,36.4,36.42,29600.0,31.108,31.1336,31.108,31.1251,29600.0
2014-03-04 13:20:00,36.42,36.43,36.39,36.43,31600.0,31.1251,31.1336,31.0994,31.1336,31600.0
2014-03-04 13:30:00,36.43,36.43,36.4,36.42,30000.0,31.1336,31.1336,31.108,31.1251,30000.0
2014-03-04 13:40:00,36.42,36.42,36.37,36.37,35200.0,31.1251,31.1251,31.0823,31.0823,35200.0
2014-03-04 13:50:00,36.35,36.36,36.31,36.35,32000.0,31.0653,31.0738,31.0311,31.0653,32000.0
2014-03-04 14:00:00,36.35,36.35,36.28,36.33,76400.0,31.0653,31.0653,31.0054,31.0482,76400.0
2014-03-04 14:10:00,36.33,36.34,36.29,36.31,77000.0,31.0482,31.0567,31.014,31.0311,77000.0
2014-03-04 14:20:00,36.3,36.32,36.29,36.29,33600.0,31.0225,31.0396,31.014,31.014,33600.0
2014-03-04 14:30:00,36.3,36.32,36.22,36.23,70600.0,31.0225,31.0396,30.9542,30.9627,70600.0
2014-03-04 14:40:00,36.22,36.27,36.21,36.24,53000.0,30.9542,30.9969,30.9456,30.9712,53000.0
2014-03-04 14:50:00,36.24,36.32,36.23,36.27,113000.0,30.9712,31.0396,30.9627,30.9969,113000.0
2014-03-04 15:00:00,36.27,36.3,36.25,36.28,52600.0,30.9969,31.0225,30.9798,31.0054,52600.0
2014-03-04 15:10:00,36.28,36.34,36.27,36.33,67800.0,31.0054,31.0567,30.9969,31.0482,67800.0
2014-03-04 15:20:00,36.33,36.35,36.3,36.3,142800.0,31.0482,31.0653,31.0225,31.0225,142800.0
2014-03-04 15:30:00,36.3,36.31,36.27,36.29,110600.0,31.0225,31.0311,30.9969,31.014,110600.0
2014-03-04 15:40:00,36.28,36.31,36.27,36.29,133600.0,31.0054,31.0311,30.9969,31.014,133600.0
2014-03-04 15:50:00,36.29,36.3,36.2,36.23,372800.0,31.014,31.0225,30.9371,30.9627,372800.0
2014-03-05 09:30:00,36.74,36.74,36.1,36.29,190800.0,31.3986,31.3986,30.8516,31.014,190800.0
2014-03-05 09:40:00,36.27,36.29,36.01,36.02,144800.0,30.9969,31.014,30.7747,30.7832,144800.0
2014-03-05 09:50:00,36.02,36.05,35.88,35.92,80600.0,30.7832,30.8089,30.6636,30.6978,80600.0
2014-03-05 10:00:00,35.92,35.96,35.83,35.94,169400.0,30.6978,30.732,30.6209,30.7149,169400.0
2014-03-05 10:10:00,35.94,36.09,35.94,36.02,92400.0,30.7149,30.8431,30.7149,30.7832,92400.0
2014-03-05 10:20:00,36.02,36.07,35.99,36.0,119000.0,30.7832,30.826,30.7576,30.7661,119000.0
2014-03-05 10:30:00,36.01,36.01,35.96,36.0,43600.0,30.7747,30.7747,30.732,30.7661,43600.0
2014-03-05 10:40:00,36.01,36.03,35.95,35.95,110200.0,30.7747,30.7918,30.7234,30.7234,110200.0
2014-03-05 10:50:00,35.96,35.97,35.91,35.95,46400.0,30.732,30.7405,30.6892,30.7234,46400.0
2014-03-05 11:00:00,35.96,36.03,35.96,35.98,50000.0,30.732,30.7918,30.732,30.749,50000.0
2014-03-05 11:10:00,35.97,36.02,35.97,35.98,35800.0,30.7405,30.7832,30.7405,30.749,35800.0
2014-03-05 11:20:00,35.97,35.99,35.92,35.93,44600.0,30.7405,30.7576,30.6978,30.7063,44600.0
2014-03-05 11:30:00,35.92,35.99,35.91,35.99,39000.0,30.6978,30.7576,30.6892,30.7576,39000.0
2014-03-05 11:40:00,35.99,36.0,35.97,35.98,55600.0,30.7576,30.7661,30.7405,30.749,55600.0
2014-03-05 11:50:00,35.97,36.02,35.97,36.01,25200.0,30.7405,30.7832,30.7405,30.7747,25200.0
2014-03-05 12:00:00,36.0,36.05,35.99,36.05,45600.0,30.7661,30.8089,30.7576,30.8089,45600.0
2014-03-05 12:10:00,36.04,36.05,35.98,35.99,39800.0,30.8003,30.8089,30.749,30.7576,39800.0
2014-03-05 12:20:00,35.98,36.02,35.98,36.01,31200.0,30.749,30.7832,30.749,30.7747,31200.0
2014-03-05 12:30:00,36.0,36.05,35.99,36.04,76600.0,30.7661,30.8089,30.7576,30.8003,76600.0
2014-03-05 12:40:00,36.05,36.05,36.01,36.05,40000.0,30.8089,30.8089,30.7747,30.8089,40000.0
2014-03-05 12:50:00,36.05,36.06,36.04,36.05,23600.0,30.8089,30.8174,30.8003,30.8089,23600.0
2014-03-05 13:00:00,36.04,36.07,36.04,36.06,57600.0,30.8003,30.826,30.8003,30.8174,57600.0
2014-03-05 13:10:00,36.07,36.09,36.05,36.05,85400.0,30.826,30.8431,30.8089,30.8089,85400.0
2014-03-05 13:20:00,36.05,36.06,35.98,35.99,50600.0,30.8089,30.8174,30.749,30.7576,50600.0
2014-03-05 13:30:00,35.99,36.01,35.98,35.99,46200.0,30.7576,30.7747,30.749,30.7576,46200.0
2014-03-05 13:40:00,36.0,36.01,35.93,35.93,33200.0,30.7661,30.7747,30.7063,30.7063,33200.0
2014-03-05 13:50:00,35.93,35.94,35.91,35.91,68400.0,30.7063,30.7149,30.6892,30.6892,68400.0
2014-03-05 14:00:00,35.91,35.92,35.86,35.89,75600.0,30.6892,30.6978,30.6465,30.6721,75600.0
2014-03-05 14:10:00,35.9,35.91,35.87,35.88,61400.0,30.6807,30.6892,30.655,30.6636,61400.0
2014-03-05 14:20:00,35.89,35.91,35.88,35.88,49800.0,30.6721,30.6892,30.6636,30.6636,49800.0
2014-03-05 14:30:00,35.88,35.88,35.85,35.88,56000.0,30.6636,30.6636,30.6379,30.6636,56000.0
2014-03-05 14:40:00,35.88,35.92,35.87,35.9,37400.0,30.6636,30.6978,30.655,30.6807,37400.0
2014-03-05 14:50:00,35.91,35.92,35.88,35.89,40400.0,30.6892,30.6978,30.6636,30.6721,40400.0
2014-03-05 15:00:00,35.89,35.89,35.84,35.87,76000.0,30.6721,30.6721,30.6294,30.655,76000.0
2014-03-05 15:10:00,35.87,35.9,35.85,35.88,187000.0,30.655,30.6807,30.6379,30.6636,187000.0
2014-03-05 15:20:00,35.88,35.98,35.88,35.98,83800.0,30.6636,30.749,30.6636,30.749,83800.0
2014-03-05 15:30:00,35.98,35.98,35.94,35.96,80400.0,30.749,30.749,30.7149,30.732,80400.0
2014-03-05 15:40:00,35.96,35.96,35.92,35.95,89600.0,30.732,30.732,30.6978,30.7234,89600.0
2014-03-05 15:50:00,35.95,35.99,35.95,35.98,216400.0,30.7234,30.7576,30.7234,30.749,216400.0
2014-03-06 09:30:00,35.99,36.01,35.79,35.81,63800.0,30.8433,30.8605,30.6719,30.6891,63800.0
2014-03-06 09:40:00,35.82,35.91,35.76,35.78,30800.0,30.6976,30.7748,30.6462,30.6634,30800.0
2014-03-06 09:50:00,35.78,35.88,35.68,35.71,157600.0,30.6634,30.7491,30.5777,30.6034,157600.0
2014-03-06 10:00:00,35.71,35.72,35.67,35.71,46000.0,30.6034,30.6119,30.5691,30.6034,46000.0
2014-03-06 10:10:00,35.71,35.71,35.6,35.63,77400.0,30.6034,30.6034,30.5091,30.5348,77400.0
2014-03-06 10:20:00,35.63,35.71,35.62,35.7,62400.0,30.5348,30.6034,30.5262,30.5948,62400.0
2014-03-06 10:30:00,35.71,35.72,35.67,35.68,151400.0,30.6034,30.6119,30.5691,30.5777,151400.0
2014-03-06 10:40:00,35.69,35.76,35.68,35.76,113800.0,30.5862,30.6462,30.5777,30.6462,113800.0
2014-03-06 10:50:00,35.76,35.79,35.75,35.76,46800.0,30.6462,30.6719,30.6377,30.6462,46800.0
2014-03-06 11:00:00,35.77,35.81,35.75,35.77,39400.0,30.6548,30.6891,30.6377,30.6548,39400.0
2014-03-06 11:10:00,35.79,35.79,35.74,35.76,44400.0,30.6719,30.6719,30.6291,30.6462,44400.0
2014-03-06 11:20:00,35.76,35.83,35.75,35.77,70000.0,30.6462,30.7062,30.6377,30.6548,70000.0
2014-03-06 11:30:00,35.77,35.85,35.76,35.85,26600.0,30.6548,30.7234,30.6462,30.7234,26600.0
2014-03-06 11:40:00,35.84,35.88,35.84,35.88,33600.0,30.7148,30.7491,30.7148,30.7491,33600.0
2014-03-06 11:50:00,35.88,35.91,35.87,35.91,28000.0,30.7491,30.7748,30.7405,30.7748,28000.0
2014-03-06 12:00:00,35.9,35.91,35.88,35.9,21800.0,30.7662,30.7748,30.7491,30.7662,21800.0
2014-03-06 12:10:00,35.91,35.93,35.9,35.91,12400.0,30.7748,30.7919,30.7662,30.7748,12400.0
2014-03-06 12:20:00,35.91,35.91,35.85,35.85,23200.0,30.7748,30.7748,30.7234,30.7234,23200.0
2014-03-06 12:30:00,35.87,35.89,35.87,35.89,10400.0,30.7405,30.7576,30.7405,30.7576,10400.0
2014-03-06 12:40:00,35.89,35.92,35.89,35.92,20800.0,30.7576,30.7833,30.7576,30.7833,20800.0
2014-03-06 12:50:00,35.92,35.98,35.92,35.97,11800.0,30.7833,30.8348,30.7833,30.8262,11800.0
2014-03-06 13:00:00,35.98,35.99,35.95,35.98,17600.0,30.8348,30.8433,30.8091,30.8348,17600.0
2014-03-06 13:10:00,35.98,35.98,35.96,35.97,13400.0,30.8348,30.8348,30.8176,30.8262,13400.0
2014-03-06 13:20:00,35.97,35.99,35.96,35.99,24200.0,30.8262,30.8433,30.8176,30.8433,24200.0
2014-03-06 13:30:00,35.98,36.0,35.97,35.98,23000.0,30.8348,30.8519,30.8262,30.8348,23000.0
2014-03-06 13:40:00,35.98,35.98,35.92,35.93,39000.0,30.8348,30.8348,30.7833,30.7919,39000.0
2014-03-06 13:50:00,35.93,35.94,35.92,35.93,23000.0,30.7919,30.8005,30.7833,30.7919,23000.0
2014-03-06 14:00:00,35.93,35.98,35.92,35.96,35600.0,30.7919,30.8348,30.7833,30.8176,35600.0
2014-03-06 14:10:00,35.95,35.98,35.93,35.96,28200.0,30.8091,30.8348,30.7919,30.8176,28200.0
2014-03-06 14:20:00,35.96,35.99,35.96,35.99,33800.0,30.8176,30.8433,30.8176,30.8433,33800.0
2014-03-06 14:30:00,35.99,36.0,35.96,35.97,38400.0,30.8433,30.8519,30.8176,30.8262,38400.0
2014-03-06 14:40:00,35.97,36.01,35.97,35.98,57400.0,30.8262,30.8605,30.8262,30.8348,57400.0
2014-03-06 14:50:00,35.98,35.99,35.96,35.96,28800.0,30.8348,30.8433,30.8176,30.8176,28800.0
2014-03-06 15:00:00,35.96,35.98,35.95,35.97,53000.0,30.8176,30.8348,30.8091,30.8262,53000.0
2014-03-06 15:10:00,35.97,36.02,35.97,36.02,53800.0,30.8262,30.869,30.8262,30.869,53800.0
2014-03-06 15:20:00,36.02,36.04,35.99,36.04,35200.0,30.869,30.8862,30.8433,30.8862,35200.0
2014-03-06 15:30:00,36.04,36.04,35.99,35.99,56600.0,30.8862,30.8862,30.8433,30.8433,56600.0
2014-03-06 15:40:00,35.99,35.99,35.94,35.94,62000.0,30.8433,30.8433,30.8005,30.8005,62000.0
2014-03-06 15:50:00,35.94,35.94,35.83,35.88,446200.0,30.8005,30.8005,30.7062,30.7491,446200.0
2014-03-07 09:30:00,35.98,36.07,35.6,35.85,129800.0,30.8348,30.9119,30.5091,30.7234,129800.0
2014-03-07 09:40:00,35.87,35.95,35.81,35.93,199800.0,30.7405,30.8091,30.6891,30.7919,199800.0
2014-03-07 09:50:00,35.91,36.0,35.86,36.0,67400.0,30.7748,30.8519,30.7319,30.8519,67400.0
2014-03-07 10:00:00,35.99,36.05,35.92,36.04,94600.0,30.8433,30.8948,30.7833,30.8862,94600.0
2014-03-07 10:10:00,36.05,36.13,36.04,36.08,99600.0,30.8948,30.9633,30.8862,30.9205,99600.0
2014-03-07 10:20:00,36.09,36.13,35.99,35.99,310400.0,30.929,30.9633,30.8433,30.8433,310400.0
2014-03-07 10:30:00,36.0,36.11,36.0,36.09,39600.0,30.8519,30.9462,30.8519,30.929,39600.0
2014-03-07 10:40:00,36.09,36.1,36.02,36.08,127600.0,30.929,30.9376,30.869,30.9205,127600.0
2014-03-07 10:50:00,36.09,36.11,36.02,36.05,30800.0,30.929,30.9462,30.869,30.8948,30800.0
2014-03-07 11:00:00,36.04,36.04,35.86,35.96,20600.0,30.8862,30.8862,30.7319,30.8176,20600.0
2014-03-07 11:10:00,35.95,35.96,35.87,35.92,32400.0,30.8091,30.8176,30.7405,30.7833,32400.0
2014-03-07 11:20:00,35.92,35.94,35.88,35.89,21400.0,30.7833,30.8005,30.7491,30.7576,21400.0
2014-03-07 11:30:00,35.91,35.97,35.89,35.97,18000.0,30.7748,30.8262,30.7576,30.8262,18000.0
2014-03-07 11:40:00,35.97,36.01,35.96,35.99,30400.0,30.8262,30.8605,30.8176,30.8433,30400.0
2014-03-07 11:50:00,35.99,36.05,35.97,36.05,27200.0,30.8433,30.8948,30.8262,30.8948,27200.0
2014-03-07 12:00:00,36.03,36.05,35.99,35.99,12800.0,30.8776,30.8948,30.8433,30.8433,12800.0
2014-03-07 12:10:00,35.99,36.04,35.99,36.01,17600.0,30.8433,30.8862,30.8433,30.8605,17600.0
2014-03-07 12:20:00,36.01,36.08,36.01,36.08,12600.0,30.8605,30.9205,30.8605,30.9205,12600.0
2014-03-07 12:30:00,36.08,36.1,36.05,36.08,131800.0,30.9205,30.9376,30.8948,30.9205,131800.0
2014-03-07 12:40:00,36.08,36.1,36.07,36.09,75600.0,30.9205,30.9376,30.9119,30.929,75600.0
2014-03-07 12:50:00,36.09,36.12,36.07,36.1,51400.0,30.929,30.9547,30.9119,30.9376,51400.0
2014-03-07 13:00:00,36.09,36.09,35.98,36.03,84000.0,30.929,30.929,30.8348,30.8776,84000.0
2014-03-07 13:10:00,36.03,36.03,35.96,36.02,53800.0,30.8776,30.8776,30.8176,30.869,53800.0
2014-03-07 13:20:00,36.01,36.06,35.99,35.99,45600.0,30.8605,30.9033,30.8433,30.8433,45600.0
2014-03-07 13:30:00,35.99,36.01,35.95,35.95,26200.0,30.8433,30.8605,30.8091,30.8091,26200.0
2014-03-07 13:40:00,35.96,35.97,35.94,35.94,20400.0,30.8176,30.8262,30.8005,30.8005,20400.0
2014-03-07 13:50:00,35.94,35.96,35.93,35.95,55200.0,30.8005,30.8176,30.7919,30.8091,55200.0
2014-03-07 14:00:00,35.95,35.99,35.95,35.97,32000.0,30.8091,30.8433,30.8091,30.8262,32000.0
2014-03-07 14:10:00,35.96,35.98,35.9,35.91,69800.0,30.8176,30.8348,30.7662,30.7748,69800.0
2014-03-07 14:20:00,35.91,35.91,35.86,35.88,43600.0,30.7748,30.7748,30.7319,30.7491,43600.0
2014-03-07 14:30:00,35.88,35.91,35.87,35.87,49800.0,30.7491,30.7748,30.7405,30.7405,49800.0
2014-03-07 14:40:00,35.86,35.91,35.85,35.89,38600.0,30.7319,30.7748,30.7234,30.7576,38600.0
2014-03-07 14:50:00,35.9,35.92,35.88,35.88,49200.0,30.7662,30.7833,30.7491,30.7491,49200.0
2014-03-07 15:00:00,35.89,35.91,35.88,35.89,68400.0,30.7576,30.7748,30.7491,30.7576,68400.0
2014-03-07 15:10:00,35.89,35.92,35.88,35.9,52400.0,30.7576,30.7833,30.7491,30.7662,52400.0
2014-03-07 15:20:00,35.9,35.91,35.84,35.87,91200.0,30.7662,30.7748,30.7148,30.7405,91200.0
2014-03-07 15:30:00,35.87,35.88,35.82,35.84,102400.0,30.7405,30.7491,30.6976,30.7148,102400.0
2014-03-07 15:40:00,35.85,35.92,35.84,35.92,90400.0,30.7234,30.7833,30.7148,30.7833,90400.0
2014-03-07 15:50:00,35.92,36.02,35.92,36.01,428000.0,30.7833,30.869,30.7833,30.8605,428000.0
2014-03-10 09:30:00,35.97,36.1,35.93,35.95,46400.0,30.8262,30.9376,30.7919,30.8091,46400.0
2014-03-10 09:40:00,35.96,36.0,35.91,35.94,37000.0,30.8176,30.8519,30.7748,30.8005,37000.0
2014-03-10 09:50:00,35.94,35.98,35.84,35.94,21800.0,30.8005,30.8348,30.7148,30.8005,21800.0
2014-03-10 10:00:00,35.94,35.96,35.83,35.95,210000.0,30.8005,30.8176,30.7062,30.8091,210000.0
2014-03-10 10:10:00,35.94,35.97,35.87,35.95,40400.0,30.8005,30.8262,30.7405,30.8091,40400.0
2014-03-10 10:20:00,35.93,35.99,35.92,35.99,25800.0,30.7919,30.8433,30.7833,30.8433,25800.0
2014-03-10 10:30:00,35.99,36.0,35.96,35.99,28000.0,30.8433,30.8519,30.8176,30.8433,28000.0
2014-03-10 10:40:00,35.98,36.0,35.92,36.0,19600.0,30.8348,30.8519,30.7833,30.8519,19600.0
2014-03-10 10:50:00,35.99,36.0,35.95,35.95,37200.0,30.8433,30.8519,30.8091,30.8091,37200.0
2014-03-10 11:00:00,35.94,35.99,35.91,35.99,27000.0,30.8005,30.8433,30.7748,30.8433,27000.0
2014-03-10 11:10:00,35.99,36.05,35.97,36.01,29600.0,30.8433,30.8948,30.8262,30.8605,29600.0
2014-03-10 11:20:00,36.01,36.06,36.0,36.04,38400.0,30.8605,30.9033,30.8519,30.8862,38400.0
2014-03-10 11:30:00,36.03,36.08,36.03,36.06,35800.0,30.8776,30.9205,30.8776,30.9033,35800.0
2014-03-10 11:40:00,36.06,36.13,36.05,36.12,46400.0,30.9033,30.9633,30.8948,30.9547,46400.0
2014-03-10 11:50:00,36.11,36.12,36.07,36.07,98800.0,30.9462,30.9547,30.9119,30.9119,98800.0
2014-03-10 12:00:00,36.06,36.06,36.01,36.01,34400.0,30.9033,30.9033,30.8605,30.8605,34400.0
2014-03-10 12:10:00,36.01,36.02,35.95,35.97,57800.0,30.8605,30.869,30.8091,30.8262,57800.0
2014-03-10 12:20:00,35.97,36.01,35.97,35.98,24200.0,30.8262,30.8605,30.8262,30.8348,24200.0
2014-03-10 12:30:00,35.99,36.01,35.98,36.01,29400.0,30.8433,30.8605,30.8348,30.8605,29400.0
2014-03-10 12:40:00,36.01,36.04,35.99,36.01,17000.0,30.8605,30.8862,30.8433,30.8605,17000.0
2014-03-10 12:50:00,36.02,36.02,35.99,36.02,32400.0,30.869,30.869,30.8433,30.869,32400.0
2014-03-10 13:00:00,36.02,36.02,35.99,35.99,44000.0,30.869,30.869,30.8433,30.8433,44000.0
2014-03-10 13:10:00,35.99,36.0,35.92,35.92,44400.0,30.8433,30.8519,30.7833,30.7833,44400.0
2014-03-10 13:20:00,35.93,35.96,35.93,35.94,30600.0,30.7919,30.8176,30.7919,30.8005,30600.0
2014-03-10 13:30:00,35.96,35.96,35.91,35.94,22600.0,30.8176,30.8176,30.7748,30.8005,22600.0
2014-03-10 13:40:00,35.95,35.96,35.94,35.96,29800.0,30.8091,30.8176,30.8005,30.8176,29800.0
2014-03-10 13:50:00,35.95,35.99,35.95,35.98,21400.0,30.8091,30.8433,30.8091,30.8348,21400.0
2014-03-10 14:00:00,35.97,35.97,35.95,35.97,17200.0,30.8262,30.8262,30.8091,30.8262,17200.0
2014-03-10 14:10:00,35.97,36.0,35.96,36.0,26200.0,30.8262,30.8519,30.8176,30.8519,26200.0
2014-03-10 14:20:00,36.0,36.04,35.99,35.99,58200.0,30.8519,30.8862,30.8433,30.8433,58200.0
2014-03-10 14:30:00,36.0,36.02,35.99,36.02,29800.0,30.8519,30.869,30.8433,30.869,29800.0
2014-03-10 14:40:00,36.02,36.07,36.02,36.07,59800.0,30.869,30.9119,30.869,30.9119,59800.0
2014-03-10 14:50:00,36.07,36.1,36.07,36.1,43800.0,30.9119,30.9376,30.9119,30.9376,43800.0
2014-03-10 15:00:00,36.1,36.1,36.07,36.07,52000.0,30.9376,30.9376,30.9119,30.9119,52000.0
2014-03-10 15:10:00,36.07,36.09,36.04,36.04,81600.0,30.9119,30.929,30.8862,30.8862,81600.0
2014-03-10 15:20:00,36.04,36.07,36.03,36.07,54000.0,30.8862,30.9119,30.8776,30.9119,54000.0
2014-03-10 15:30:00,36.07,36.16,36.07,36.15,94200.0,30.9119,30.989,30.9119,30.9805,94200.0
2014-03-10 15:40:00,36.15,36.22,36.14,36.22,92200.0,30.9805,31.0404,30.9719,31.0404,92200.0
2014-03-10 15:50:00,36.22,36.25,36.16,36.19,345000.0,31.0404,31.0661,30.989,31.0147,345000.0
2014-03-11 09:30:00,36.17,36.25,35.89,36.21,57000.0,30.9976,31.0661,30.7576,31.0319,57000.0
2014-03-11 09:40:00,36.21,36.24,36.16,36.24,22400.0,31.0319,31.0576,30.989,31.0576,22400.0
2014-03-11 09:50:00,36.22,36.3,36.2,36.26,40000.0,31.0404,31.109,31.0233,31.0747,40000.0
2014-03-11 10:00:00,36.26,36.31,36.19,36.2,49800.0,31.0747,31.1176,31.0147,31.0233,49800.0
2014-03-11 10:10:00,36.2,36.2,36.12,36.13,28800.0,31.0233,31.0233,30.9547,30.9633,28800.0
2014-03-11 10:20:00,36.13,36.15,36.06,36.08,47000.0,30.9633,30.9805,30.9033,30.9205,47000.0
2014-03-11 10:30:00,36.08,36.15,36.08,36.1,49200.0,30.9205,30.9805,30.9205,30.9376,49200.0
2014-03-11 10:40:00,36.12,36.12,36.05,36.08,24800.0,30.9547,30.9547,30.8948,30.9205,24800.0
2014-03-11 10:50:00,36.1,36.16,36.1,36.14,37800.0,30.9376,30.989,30.9376,30.9719,37800.0
2014-03-11 11:00:00,36.14,36.17,36.13,36.15,25800.0,30.9719,30.9976,30.9633,30.9805,25800.0
2014-03-11 11:10:00,36.15,36.16,36.12,36.12,28800.0,30.9805,30.989,30.9547,30.9547,28800.0
2014-03-11 11:20:00,36.13,36.13,36.08,36.08,32400.0,30.9633,30.9633,30.9205,30.9205,32400.0
2014-03-11 11:30:00,36.08,36.08,36.02,36.04,85400.0,30.9205,30.9205,30.869,30.8862,85400.0
2014-03-11 11:40:00,36.04,36.07,36.0,36.02,55600.0,30.8862,30.9119,30.8519,30.869,55600.0
2014-03-11 11:50:00,36.02,36.06,36.0,36.05,43800.0,30.869,30.9033,30.8519,30.8948,43800.0
2014-03-11 12:00:00,36.05,36.08,36.02,36.06,26400.0,30.8948,30.9205,30.869,30.9033,26400.0
2014-03-11 12:10:00,36.05,36.06,36.02,36.04,31200.0,30.8948,30.9033,30.869,30.8862,31200.0
2014-03-11 12:20:00,36.02,36.07,36.02,36.07,29200.0,30.869,30.9119,30.869,30.9119,29200.0
2014-03-11 12:30:00,36.07,36.17,36.06,36.16,40600.0,30.9119,30.9976,30.9033,30.989,40600.0
2014-03-11 12:40:00,36.16,36.19,36.12,36.19,23000.0,30.989,31.0147,30.9547,31.0147,23000.0
2014-03-11 12:50:00,36.19,36.26,36.19,36.2,50200.0,31.0147,31.0747,31.0147,31.0233,50200.0
2014-03-11 13:00:00,36.2,36.21,36.15,36.19,14800.0,31.0233,31.0319,30.9805,31.0147,14800.0
2014-03-11 13:10:00,36.18,36.18,36.13,36.13,15800.0,31.0062,31.0062,30.9633,30.9633,15800.0
2014-03-11 13:20:00,36.13,36.13,36.03,36.03,36200.0,30.9633,30.9633,30.8776,30.8776,36200.0
2014-03-11 13:30:00,36.02,36.1,36.02,36.09,22400.0,30.869,30.9376,30.869,30.929,22400.0
2014-03-11 13:40:00,36.09,36.1,36.07,36.1,24200.0,30.929,30.9376,30.9119,30.9376,24200.0
2014-03-11 13:50:00,36.1,36.1,36.08,36.09,27000.0,30.9376,30.9376,30.9205,30.929,27000.0
2014-03-11 14:00:00,36.08,36.09,36.07,36.07,54600.0,30.9205,30.929,30.9119,30.9119,54600.0
2014-03-11 14:10:00,36.07,36.07,36.02,36.02,36600.0,30.9119,30.9119,30.869,30.869,36600.0
2014-03-11 14:20:00,36.02,36.02,36.0,36.01,180600.0,30.869,30.869,30.8519,30.8605,180600.0
2014-03-11 14:30:00,36.01,36.02,35.99,36.01,59600.0,30.8605,30.869,30.8433,30.8605,59600.0
2014-03-11 14:40:00,36.01,36.07,35.99,36.06,45400.0,30.8605,30.9119,30.8433,30.9033,45400.0
2014-03-11 14:50:00,36.06,36.06,36.01,36.01,46400.0,30.9033,30.9033,30.8605,30.8605,46400.0
2014-03-11 15:00:00,36.01,36.03,36.0,36.01,81400.0,30.8605,30.8776,30.8519,30.8605,81400.0
2014-03-11 15:10:00,36.01,36.03,35.99,36.02,63600.0,30.8605,30.8776,30.8433,30.869,63600.0
2014-03-11 15:20:00,36.02,36.04,36.01,36.02,89000.0,30.869,30.8862,30.8605,30.869,89000.0
2014-03-11 15:30:00,36.02,36.04,35.98,36.0,159200.0,30.869,30.8862,30.8348,30.8519,159200.0
2014-03-11 15:40:00,36.01,36.06,36.01,36.05,334600.0,30.8605,30.9033,30.8605,30.8948,334600.0
2014-03-11 15:50:00,36.05,36.16,36.03,36.13,334800.0,30.8948,30.989,30.8776,30.9633,334800.0
2014-03-12 09:30:00,36.52,36.52,35.99,36.05,107600.0,31.2975,31.2975,30.8433,30.8948,107600.0
2014-03-12 09:40:00,36.03,36.1,35.99,36.06,81600.0,30.8776,30.9376,30.8433,30.9033,81600.0
2014-03-12 09:50:00,36.04,36.09,36.02,36.08,93800.0,30.8862,30.929,30.869,30.9205,93800.0
2014-03-12 10:00:00,36.05,36.13,36.02,36.1,50000.0,30.8948,30.9633,30.869,30.9376,50000.0
2014-03-12 10:10:00,36.12,36.18,36.1,36.15,174000.0,30.9547,31.0062,30.9376,30.9805,174000.0
2014-03-12 10:20:00,36.16,36.18,36.13,36.14,51600.0,30.989,31.0062,30.9633,30.9719,51600.0
2014-03-12 10:30:00,36.14,36.2,36.13,36.15,41000.0,30.9719,31.0233,30.9633,30.9805,41000.0
2014-03-12 10:40:00,36.15,36.17,36.12,36.15,49800.0,30.9805,30.9976,30.9547,30.9805,49800.0
2014-03-12 10:50:00,36.15,36.23,36.13,36.2,41000.0,30.9805,31.049,30.9633,31.0233,41000.0
2014-03-12 11:00:00,36.2,36.23,36.18,36.2,46800.0,31.0233,31.049,31.0062,31.0233,46800.0
2014-03-12 11:10:00,36.2,36.23,36.17,36.17,54400.0,31.0233,31.049,30.9976,30.9976,54400.0
2014-03-12 11:20:00,36.18,36.22,36.15,36.18,53600.0,31.0062,31.0404,30.9805,31.0062,53600.0
2014-03-12 11:30:00,36.18,36.2,36.17,36.19,38800.0,31.0062,31.0233,30.9976,31.0147,38800.0
2014-03-12 11:40:00,36.2,36.22,36.17,36.2,37200.0,31.0233,31.0404,30.9976,31.0233,37200.0
2014-03-12 11:50:00,36.19,36.22,36.18,36.19,34200.0,31.0147,31.0404,31.0062,31.0147,34200.0
2014-03-12 12:00:00,36.18,36.22,36.18,36.21,38400.0,31.0062,31.0404,31.0062,31.0319,38400.0
2014-03-12 12:10:00,36.22,36.26,36.2,36.23,31600.0,31.0404,31.0747,31.0233,31.049,31600.0
2014-03-12 12:20:00,36.24,36.27,36.24,36.26,31800.0,31.0576,31.0833,31.0576,31.0747,31800.0
2014-03-12 12:30:00,36.26,36.27,36.24,36.25,33400.0,31.0747,31.0833,31.0576,31.0661,33400.0
2014-03-12 12:40:00,36.24,36.26,36.22,36.23,38800.0,31.0576,31.0747,31.0404,31.049,38800.0
2014-03-12 12:50:00,36.23,36.24,36.19,36.23,46400.0,31.049,31.0576,31.0147,31.049,46400.0
2014-03-12 13:00:00,36.22,36.24,36.2,36.23,42400.0,31.0404,31.0576,31.0233,31.049,42400.0
2014-03-12 13:10:00,36.23,36.23,36.2,36.21,17200.0,31.049,31.049,31.0233,31.0319,17200.0
2014-03-12 13:20:00,36.21,36.22,36.19,36.2,29600.0,31.0319,31.0404,31.0147,31.0233,29600.0
2014-03-12 13:30:00,36.21,36.22,36.18,36.2,35200.0,31.0319,31.0404,31.0062,31.0233,35200.0
2014-03-12 13:40:00,36.2,36.22,36.19,36.19,24400.0,31.0233,31.0404,31.0147,31.0147,24400.0
2014-03-12 13:50:00,36.19,36.2,36.18,36.19,28800.0,31.0147,31.0233,31.0062,31.0147,28800.0
2014-03-12 14:00:00,36.19,36.2,36.15,36.15,116800.0,31.0147,31.0233,30.9805,30.9805,116800.0
2014-03-12 14:10:00,36.15,36.18,36.15,36.18,31000.0,30.9805,31.0062,30.9805,31.0062,31000.0
2014-03-12 14:20:00,36.17,36.19,36.17,36.19,35000.0,30.9976,31.0147,30.9976,31.0147,35000.0
2014-03-12 14:30:00,36.18,36.2,36.17,36.18,37000.0,31.0062,31.0233,30.9976,31.0062,37000.0
2014-03-12 14:40:00,36.18,36.19,36.17,36.18,31000.0,31.0062,31.0147,30.9976,31.0062,31000.0
2014-03-12 14:50:00,36.17,36.18,36.13,36.13,47600.0,30.9976,31.0062,30.9633,30.9633,47600.0
2014-03-12 15:00:00,36.13,36.13,36.1,36.1,40200.0,30.9633,30.9633,30.9376,30.9376,40200.0
2014-03-12 15:10:00,36.1,36.12,36.1,36.1,39200.0,30.9376,30.9547,30.9376,30.9376,39200.0
2014-03-12 15:20:00,36.1,36.13,36.1,36.13,32600.0,30.9376,30.9633,30.9376,30.9633,32600.0
2014-03-12 15:30:00,36.13,36.21,36.13,36.2,89400.0,30.9633,31.0319,30.9633,31.0233,89400.0
2014-03-12 15:40:00,36.2,36.21,36.19,36.2,223600.0,31.0233,31.0319,31.0147,31.0233,223600.0
2014-03-12 15:50:00,36.2,36.24,36.18,36.19,182200.0,31.0233,31.0576,31.0062,31.0147,182200.0
2014-03-13 09:30:00,36.18,36.19,36.02,36.08,91200.0,31.0062,31.0147,30.869,30.9205,91200.0
2014-03-13 09:40:00,36.07,36.12,36.02,36.07,15200.0,30.9119,30.9547,30.869,30.9119,15200.0
2014-03-13 09:50:00,36.08,36.21,36.06,36.2,68800.0,30.9205,31.0319,30.9033,31.0233,68800.0
2014-03-13 10:00:00,36.17,36.17,36.09,36.11,12000.0,30.9976,30.9976,30.929,30.9462,12000.0
2014-03-13 10:10:00,36.12,36.14,36.07,36.13,22000.0,30.9547,30.9719,30.9119,30.9633,22000.0
2014-03-13 10:20:00,36.13,36.2,36.13,36.19,20200.0,30.9633,31.0233,30.9633,31.0147,20200.0
2014-03-13 10:30:00,36.18,36.23,36.17,36.21,82600.0,31.0062,31.049,30.9976,31.0319,82600.0
2014-03-13 10:40:00,36.23,36.26,36.21,36.26,67600.0,31.049,31.0747,31.0319,31.0747,67600.0
2014-03-13 10:50:00,36.26,36.29,36.2,36.21,53200.0,31.0747,31.1004,31.0233,31.0319,53200.0
2014-03-13 11:00:00,36.18,36.21,36.17,36.18,42000.0,31.0062,31.0319,30.9976,31.0062,42000.0
2014-03-13 11:10:00,36.18,36.22,36.18,36.19,30400.0,31.0062,31.0404,31.0062,31.0147,30400.0
2014-03-13 11:20:00,36.2,36.2,36.16,36.18,28000.0,31.0233,31.0233,30.989,31.0062,28000.0
2014-03-13 11:30:00,36.18,36.2,36.17,36.2,15200.0,31.0062,31.0233,30.9976,31.0233,15200.0
2014-03-13 11:40:00,36.2,36.26,36.2,36.22,29400.0,31.0233,31.0747,31.0233,31.0404,29400.0
2014-03-13 11:50:00,36.21,36.21,36.17,36.19,61800.0,31.0319,31.0319,30.9976,31.0147,61800.0
2014-03-13 12:00:00,36.19,36.2,36.16,36.18,26400.0,31.0147,31.0233,30.989,31.0062,26400.0
2014-03-13 12:10:00,36.18,36.19,36.17,36.19,43800.0,31.0062,31.0147,30.9976,31.0147,43800.0
2014-03-13 12:20:00,36.19,36.2,36.17,36.17,43200.0,31.0147,31.0233,30.9976,30.9976,43200.0
2014-03-13 12:30:00,36.18,36.19,36.13,36.13,41000.0,31.0062,31.0147,30.9633,30.9633,41000.0
2014-03-13 12:40:00,36.13,36.19,36.13,36.17,29200.0,30.9633,31.0147,30.9633,30.9976,29200.0
2014-03-13 12:50:00,36.18,36.19,36.13,36.16,26600.0,31.0062,31.0147,30.9633,30.989,26600.0
2014-03-13 13:00:00,36.14,36.2,36.04,36.1,96600.0,30.9719,31.0233,30.8862,30.9376,96600.0
2014-03-13 13:10:00,36.1,36.15,36.09,36.1,40600.0,30.9376,30.9805,30.929,30.9376,40600.0
2014-03-13 13:20:00,36.09,36.13,36.08,36.1,28200.0,30.929,30.9633,30.9205,30.9376,28200.0
2014-03-13 13:30:00,36.1,36.12,36.05,36.06,32400.0,30.9376,30.9547,30.8948,30.9033,32400.0
2014-03-13 13:40:00,36.06,36.13,36.06,36.11,38600.0,30.9033,30.9633,30.9033,30.9462,38600.0
2014-03-13 13:50:00,36.12,36.18,36.1,36.16,61400.0,30.9547,31.0062,30.9376,30.989,61400.0
2014-03-13 14:00:00,36.15,36.17,36.1,36.1,27600.0,30.9805,30.9976,30.9376,30.9376,27600.0
2014-03-13 14:10:00,36.1,36.12,36.08,36.08,30400.0,30.9376,30.9547,30.9205,30.9205,30400.0
2014-03-13 14:20:00,36.08,36.1,36.05,36.08,45000.0,30.9205,30.9376,30.8948,30.9205,45000.0
2014-03-13 14:30:00,36.08,36.13,36.07,36.1,36000.0,30.9205,30.9633,30.9119,30.9376,36000.0
2014-03-13 14:40:00,36.11,36.13,36.08,36.11,43800.0,30.9462,30.9633,30.9205,30.9462,43800.0
2014-03-13 14:50:00,36.1,36.12,36.08,36.09,125400.0,30.9376,30.9547,30.9205,30.929,125400.0
2014-03-13 15:00:00,36.1,36.13,36.08,36.09,65600.0,30.9376,30.9633,30.9205,30.929,65600.0
2014-03-13 15:10:00,36.08,36.1,36.06,36.07,93400.0,30.9205,30.9376,30.9033,30.9119,93400.0
2014-03-13 15:20:00,36.07,36.13,36.07,36.11,76000.0,30.9119,30.9633,30.9119,30.9462,76000.0
2014-03-13 15:30:00,36.1,36.13,36.1,36.13,95600.0,30.9376,30.9633,30.9376,30.9633,95600.0
2014-03-13 15:40:00,36.13,36.15,36.12,36.14,68400.0,30.9633,30.9805,30.9547,30.9719,68400.0
2014-03-13 15:50:00,36.14,36.16,36.12,36.16,227000.0,30.9719,30.989,30.9547,30.989,227000.0
2014-03-14 09:30:00,36.08,36.24,36.08,36.24,79800.0,30.9205,31.0576,30.9205,31.0576,79800.0
2014-03-14 09:40:00,36.24,36.28,36.2,36.27,41600.0,31.0576,31.0919,31.0233,31.0833,41600.0
2014-03-14 09:50:00,36.29,36.35,36.22,36.32,252200.0,31.1004,31.1518,31.0404,31.1261,252200.0
2014-03-14 10:00:00,36.32,36.46,36.32,36.44,58800.0,31.1261,31.2461,31.1261,31.229,58800.0
2014-03-14 10:10:00,36.44,36.56,36.39,36.54,137200.0,31.229,31.3318,31.1861,31.3147,137200.0
2014-03-14 10:20:00,36.52,36.55,36.44,36.5,42800.0,31.2975,31.3232,31.229,31.2804,42800.0
2014-03-14 10:30:00,36.51,36.55,36.48,36.5,52600.0,31.289,31.3232,31.2633,31.2804,52600.0
2014-03-14 10:40:00,36.52,36.54,36.43,36.45,43600.0,31.2975,31.3147,31.2204,31.2375,43600.0
2014-03-14 10:50:00,36.46,36.52,36.46,36.51,45400.0,31.2461,31.2975,31.2461,31.289,45400.0
2014-03-14 11:00:00,36.49,36.5,36.41,36.41,70000.0,31.2718,31.2804,31.2033,31.2033,70000.0
2014-03-14 11:10:00,36.41,36.43,36.38,36.42,49400.0,31.2033,31.2204,31.1776,31.2118,49400.0
2014-03-14 11:20:00,36.42,36.45,36.35,36.45,55600.0,31.2118,31.2375,31.1518,31.2375,55600.0
2014-03-14 11:30:00,36.45,36.52,36.43,36.5,48800.0,31.2375,31.2975,31.2204,31.2804,48800.0
2014-03-14 11:40:00,36.51,36.65,36.49,36.65,78000.0,31.289,31.4089,31.2718,31.4089,78000.0
2014-03-14 11:50:00,36.65,36.66,36.57,36.58,80400.0,31.4089,31.4175,31.3404,31.349,80400.0
2014-03-14 12:00:00,36.58,36.6,36.49,36.52,53400.0,31.349,31.3661,31.2718,31.2975,53400.0
2014-03-14 12:10:00,36.52,36.56,36.48,36.51,52600.0,31.2975,31.3318,31.2633,31.289,52600.0
2014-03-14 12:20:00,36.52,36.52,36.43,36.44,51400.0,31.2975,31.2975,31.2204,31.229,51400.0
2014-03-14 12:30:00,36.44,36.45,36.36,36.42,110400.0,31.229,31.2375,31.1604,31.2118,110400.0
2014-03-14 12:40:00,36.44,36.5,36.4,36.48,47400.0,31.229,31.2804,31.1947,31.2633,47400.0
2014-03-14 12:50:00,36.48,36.48,36.42,36.44,32000.0,31.2633,31.2633,31.2118,31.229,32000.0
2014-03-14 13:00:00,36.44,36.46,36.4,36.42,79800.0,31.229,31.2461,31.1947,31.2118,79800.0
2014-03-14 13:10:00,36.42,36.43,36.38,36.41,42600.0,31.2118,31.2204,31.1776,31.2033,42600.0
2014-03-14 13:20:00,36.41,36.43,36.38,36.43,74400.0,31.2033,31.2204,31.1776,31.2204,74400.0
2014-03-14 13:30:00,36.42,36.43,36.41,36.43,46600.0,31.2118,31.2204,31.2033,31.2204,46600.0
2014-03-14 13:40:00,36.43,36.45,36.4,36.42,64600.0,31.2204,31.2375,31.1947,31.2118,64600.0
2014-03-14 13:50:00,36.43,36.47,36.42,36.45,78600.0,31.2204,31.2547,31.2118,31.2375,78600.0
2014-03-14 14:00:00,36.44,36.45,36.43,36.44,62600.0,31.229,31.2375,31.2204,31.229,62600.0
2014-03-14 14:10:00,36.44,36.49,36.41,36.48,81400.0,31.229,31.2718,31.2033,31.2633,81400.0
2014-03-14 14:20:00,36.48,36.51,36.46,36.51,77000.0,31.2633,31.289,31.2461,31.289,77000.0
2014-03-14 14:30:00,36.51,36.51,36.45,36.45,51000.0,31.289,31.289,31.2375,31.2375,51000.0
2014-03-14 14:40:00,36.45,36.47,36.4,36.4,73800.0,31.2375,31.2547,31.1947,31.1947,73800.0
2014-03-14 14:50:00,36.39,36.41,36.38,36.39,81800.0,31.1861,31.2033,31.1776,31.1861,81800.0
2014-03-14 15:00:00,36.39,36.43,36.38,36.4,105000.0,31.1861,31.2204,31.1776,31.1947,105000.0
2014-03-14 15:10:00,36.39,36.41,36.34,36.34,93200.0,31.1861,31.2033,31.1433,31.1433,93200.0
2014-03-14 15:20:00,36.34,36.4,36.34,36.4,93400.0,31.1433,31.1947,31.1433,31.1947,93400.0
2014-03-14 15:30:00,36.4,36.42,36.35,36.38,125800.0,31.1947,31.2118,31.1518,31.1776,125800.0
2014-03-14 15:40:00,36.38,36.41,36.35,36.37,156000.0,31.1776,31.2033,31.1518,31.169,156000.0
2014-03-14 15:50:00,36.37,36.41,36.3,36.34,628000.0,31.169,31.2033,31.109,31.1433,628000.0
2014-03-17 09:30:00,36.48,36.62,36.42,36.54,66200.0,31.2633,31.3832,31.2118,31.3147,66200.0
2014-03-17 09:40:00,36.55,36.6,36.51,36.59,28800.0,31.3232,31.3661,31.289,31.3575,28800.0
2014-03-17 09:50:00,36.58,36.73,36.51,36.58,224400.0,31.349,31.4775,31.289,31.349,224400.0
2014-03-17 10:00:00,36.57,36.63,36.55,36.59,54000.0,31.3404,31.3918,31.3232,31.3575,54000.0
2014-03-17 10:10:00,36.59,36.65,36.55,36.64,25200.0,31.3575,31.4089,31.3232,31.4004,25200.0
2014-03-17 10:20:00,36.65,36.66,36.55,36.55,36000.0,31.4089,31.4175,31.3232,31.3232,36000.0
2014-03-17 10:30:00,36.56,36.6,36.53,36.54,46600.0,31.3318,31.3661,31.3061,31.3147,46600.0
2014-03-17 10:40:00,36.54,36.57,36.51,36.52,59200.0,31.3147,31.3404,31.289,31.2975,59200.0
2014-03-17 10:50:00,36.52,36.56,36.48,36.48,88200.0,31.2975,31.3318,31.2633,31.2633,88200.0
2014-03-17 11:00:00,36.48,36.52,36.47,36.49,39800.0,31.2633,31.2975,31.2547,31.2718,39800.0
2014-03-17 11:10:00,36.49,36.5,36.45,36.49,85800.0,31.2718,31.2804,31.2375,31.2718,85800.0
2014-03-17 11:20:00,36.49,36.53,36.48,36.49,126000.0,31.2718,31.3061,31.2633,31.2718,126000.0
2014-03-17 11:30:00,36.49,36.51,36.47,36.51,25400.0,31.2718,31.289,31.2547,31.289,25400.0
2014-03-17 11:40:00,36.52,36.55,36.49,36.55,28000.0,31.2975,31.3232,31.2718,31.3232,28000.0
2014-03-17 11:50:00,36.55,36.59,36.52,36.54,64000.0,31.3232,31.3575,31.2975,31.3147,64000.0
2014-03-17 12:00:00,36.55,36.58,36.54,36.57,38000.0,31.3232,31.349,31.3147,31.3404,38000.0
2014-03-17 12:10:00,36.57,36.68,36.57,36.68,25400.0,31.3404,31.4347,31.3404,31.4347,25400.0
2014-03-17 12:20:00,36.67,36.68,36.63,36.63,17200.0,31.4261,31.4347,31.3918,31.3918,17200.0
2014-03-17 12:30:00,36.65,36.68,36.64,36.64,28600.0,31.4089,31.4347,31.4004,31.4004,28600.0
2014-03-17 12:40:00,36.66,36.7,36.65,36.65,28600.0,31.4175,31.4518,31.4089,31.4089,28600.0
2014-03-17 12:50:00,36.66,36.71,36.66,36.7,39200.0,31.4175,31.4604,31.4175,31.4518,39200.0
2014-03-17 13:00:00,36.7,36.72,36.65,36.66,33400.0,31.4518,31.4689,31.4089,31.4175,33400.0
2014-03-17 13:10:00,36.66,36.67,36.64,36.65,41000.0,31.4175,31.4261,31.4004,31.4089,41000.0
2014-03-17 13:20:00,36.65,36.67,36.65,36.65,27000.0,31.4089,31.4261,31.4089,31.4089,27000.0
2014-03-17 13:30:00,36.65,36.69,36.65,36.68,43200.0,31.4089,31.4432,31.4089,31.4347,43200.0
2014-03-17 13:40:00,36.68,36.71,36.67,36.71,20400.0,31.4347,31.4604,31.4261,31.4604,20400.0
2014-03-17 13:50:00,36.71,36.74,36.7,36.73,62600.0,31.4604,31.4861,31.4518,31.4775,62600.0
2014-03-17 14:00:00,36.73,36.79,36.73,36.79,66400.0,31.4775,31.5289,31.4775,31.5289,66400.0
2014-03-17 14:10:00,36.79,36.83,36.77,36.8,67400.0,31.5289,31.5632,31.5118,31.5375,67400.0
2014-03-17 14:20:00,36.8,36.88,36.79,36.85,52200.0,31.5375,31.6061,31.5289,31.5803,52200.0
2014-03-17 14:30:00,36.85,36.88,36.85,36.86,53200.0,31.5803,31.6061,31.5803,31.5889,53200.0
2014-03-17 14:40:00,36.85,36.87,36.85,36.85,49200.0,31.5803,31.5975,31.5803,31.5803,49200.0
2014-03-17 14:50:00,36.85,36.88,36.84,36.85,77200.0,31.5803,31.6061,31.5718,31.5803,77200.0
2014-03-17 15:00:00,36.85,36.94,36.85,36.94,90000.0,31.5803,31.6575,31.5803,31.6575,90000.0
2014-03-17 15:10:00,36.94,37.04,36.93,37.02,208800.0,31.6575,31.7432,31.6489,31.726,208800.0
2014-03-17 15:20:00,37.02,37.02,36.96,37.01,233000.0,31.726,31.726,31.6746,31.7175,233000.0
2014-03-17 15:30:00,37.01,37.02,36.96,36.99,213000.0,31.7175,31.726,31.6746,31.7003,213000.0
2014-03-17 15:40:00,36.99,37.0,36.96,36.99,316200.0,31.7003,31.7089,31.6746,31.7003,316200.0
2014-03-17 15:50:00,37.0,37.07,36.99,37.04,560800.0,31.7089,31.7689,31.7003,31.7432,560800.0
2014-03-18 09:30:00,37.07,37.47,36.66,36.83,111400.0,31.7689,32.1117,31.4175,31.5632,111400.0
2014-03-18 09:40:00,36.83,36.89,36.8,36.88,36400.0,31.5632,31.6146,31.5375,31.6061,36400.0
2014-03-18 09:50:00,36.85,36.88,36.81,36.85,42200.0,31.5803,31.6061,31.5461,31.5803,42200.0
2014-03-18 10:00:00,36.85,36.97,36.83,36.85,90800.0,31.5803,31.6832,31.5632,31.5803,90800.0
2014-03-18 10:10:00,36.85,36.95,36.85,36.93,36400.0,31.5803,31.666,31.5803,31.6489,36400.0
2014-03-18 10:20:00,36.91,36.98,36.88,36.97,60200.0,31.6318,31.6918,31.6061,31.6832,60200.0
2014-03-18 10:30:00,36.97,37.01,36.93,36.94,77000.0,31.6832,31.7175,31.6489,31.6575,77000.0
2014-03-18 10:40:00,36.95,36.97,36.88,36.9,50000.0,31.666,31.6832,31.6061,31.6232,50000.0
2014-03-18 10:50:00,36.91,36.91,36.85,36.87,70200.0,31.6318,31.6318,31.5803,31.5975,70200.0
2014-03-18 11:00:00,36.88,36.9,36.83,36.84,27600.0,31.6061,31.6232,31.5632,31.5718,27600.0
2014-03-18 11:10:00,36.82,36.89,36.81,36.88,42800.0,31.5546,31.6146,31.5461,31.6061,42800.0
2014-03-18 11:20:00,36.88,36.88,36.83,36.84,56800.0,31.6061,31.6061,31.5632,31.5718,56800.0
2014-03-18 11:30:00,36.85,36.88,36.84,36.88,35600.0,31.5803,31.6061,31.5718,31.6061,35600.0
2014-03-18 11:40:00,36.88,36.88,36.81,36.84,34000.0,31.6061,31.6061,31.5461,31.5718,34000.0
2014-03-18 11:50:00,36.84,36.88,36.83,36.86,24000.0,31.5718,31.6061,31.5632,31.5889,24000.0
2014-03-18 12:00:00,36.86,36.87,36.84,36.85,19000.0,31.5889,31.5975,31.5718,31.5803,19000.0
2014-03-18 12:10:00,36.85,36.85,36.76,36.78,30200.0,31.5803,31.5803,31.5032,31.5204,30200.0
2014-03-18 12:20:00,36.8,36.8,36.72,36.73,37800.0,31.5375,31.5375,31.4689,31.4775,37800.0
2014-03-18 12:30:00,36.73,36.75,36.66,36.67,90400.0,31.4775,31.4946,31.4175,31.4261,90400.0
2014-03-18 12:40:00,36.67,36.69,36.65,36.66,20600.0,31.4261,31.4432,31.4089,31.4175,20600.0
2014-03-18 12:50:00,36.66,36.69,36.63,36.63,25400.0,31.4175,31.4432,31.3918,31.3918,25400.0
2014-03-18 13:00:00,36.63,36.65,36.6,36.63,28400.0,31.3918,31.4089,31.3661,31.3918,28400.0
2014-03-18 13:10:00,36.63,36.66,36.63,36.63,27600.0,31.3918,31.4175,31.3918,31.3918,27600.0
2014-03-18 13:20:00,36.63,36.67,36.62,36.66,31200.0,31.3918,31.4261,31.3832,31.4175,31200.0
2014-03-18 13:30:00,36.66,36.66,36.63,36.65,32200.0,31.4175,31.4175,31.3918,31.4089,32200.0
2014-03-18 13:40:00,36.65,36.69,36.64,36.65,32600.0,31.4089,31.4432,31.4004,31.4089,32600.0
2014-03-18 13:50:00,36.65,36.69,36.65,36.69,41600.0,31.4089,31.4432,31.4089,31.4432,41600.0
2014-03-18 14:00:00,36.7,36.72,36.67,36.72,92400.0,31.4518,31.4689,31.4261,31.4689,92400.0
2014-03-18 14:10:00,36.72,36.77,36.69,36.74,183000.0,31.4689,31.5118,31.4432,31.4861,183000.0
2014-03-18 14:20:00,36.74,36.74,36.7,36.7,39200.0,31.4861,31.4861,31.4518,31.4518,39200.0
2014-03-18 14:30:00,36.7,36.7,36.64,36.64,44800.0,31.4518,31.4518,31.4004,31.4004,44800.0
2014-03-18 14:40:00,36.65,36.65,36.6,36.62,46200.0,31.4089,31.4089,31.3661,31.3832,46200.0
2014-03-18 14:50:00,36.62,36.65,36.6,36.6,53000.0,31.3832,31.4089,31.3661,31.3661,53000.0
2014-03-18 15:00:00,36.6,36.6,36.56,36.59,56600.0,31.3661,31.3661,31.3318,31.3575,56600.0
2014-03-18 15:10:00,36.6,36.6,36.56,36.57,83600.0,31.3661,31.3661,31.3318,31.3404,83600.0
2014-03-18 15:20:00,36.57,36.6,36.56,36.59,70200.0,31.3404,31.3661,31.3318,31.3575,70200.0
2014-03-18 15:30:00,36.58,36.65,36.55,36.65,114000.0,31.349,31.4089,31.3232,31.4089,114000.0
2014-03-18 15:40:00,36.65,36.65,36.62,36.63,160200.0,31.4089,31.4089,31.3832,31.3918,160200.0
2014-03-18 15:50:00,36.63,36.66,36.61,36.63,296800.0,31.3918,31.4175,31.3747,31.3918,296800.0
2014-03-19 09:30:00,36.99,36.99,36.54,36.64,134400.0,31.7003,31.7003,31.3147,31.4004,134400.0
2014-03-19 09:40:00,36.65,36.65,36.56,36.63,21200.0,31.4089,31.4089,31.3318,31.3918,21200.0
2014-03-19 09:50:00,36.63,36.69,36.62,36.68,17000.0,31.3918,31.4432,31.3832,31.4347,17000.0
2014-03-19 10:00:00,36.68,36.69,36.6,36.62,26000.0,31.4347,31.4432,31.3661,31.3832,26000.0
2014-03-19 10:10:00,36.62,36.68,36.61,36.67,30200.0,31.3832,31.4347,31.3747,31.4261,30200.0
2014-03-19 10:20:00,36.67,36.76,36.67,36.74,24000.0,31.4261,31.5032,31.4261,31.4861,24000.0
2014-03-19 10:30:00,36.73,36.75,36.71,36.71,19000.0,31.4775,31.4946,31.4604,31.4604,19000.0
2014-03-19 10:40:00,36.71,36.73,36.65,36.67,21600.0,31.4604,31.4775,31.4089,31.4261,21600.0
2014-03-19 10:50:00,36.67,36.69,36.62,36.63,23000.0,31.4261,31.4432,31.3832,31.3918,23000.0
2014-03-19 11:00:00,36.63,36.63,36.6,36.61,20200.0,31.3918,31.3918,31.3661,31.3747,20200.0
2014-03-19 11:10:00,36.62,36.62,36.56,36.56,48200.0,31.3832,31.3832,31.3318,31.3318,48200.0
2014-03-19 11:20:00,36.56,36.59,36.53,36.59,82600.0,31.3318,31.3575,31.3061,31.3575,82600.0
2014-03-19 11:30:00,36.6,36.63,36.59,36.6,22800.0,31.3661,31.3918,31.3575,31.3661,22800.0
2014-03-19 11:40:00,36.6,36.64,36.6,36.62,24200.0,31.3661,31.4004,31.3661,31.3832,24200.0
2014-03-19 11:50:00,36.62,36.64,36.62,36.63,19200.0,31.3832,31.4004,31.3832,31.3918,19200.0
2014-03-19 12:00:00,36.63,36.66,36.61,36.63,29400.0,31.3918,31.4175,31.3747,31.3918,29400.0
2014-03-19 12:10:00,36.62,36.63,36.6,36.63,24400.0,31.3832,31.3918,31.3661,31.3918,24400.0
2014-03-19 12:20:00,36.63,36.64,36.62,36.62,12200.0,31.3918,31.4004,31.3832,31.3832,12200.0
2014-03-19 12:30:00,36.62,36.62,36.58,36.58,25400.0,31.3832,31.3832,31.349,31.349,25400.0
2014-03-19 12:40:00,36.59,36.59,36.55,36.58,24200.0,31.3575,31.3575,31.3232,31.349,24200.0
2014-03-19 12:50:00,36.58,36.59,36.58,36.59,11000.0,31.349,31.3575,31.349,31.3575,11000.0
2014-03-19 13:00:00,36.6,36.63,36.59,36.62,34800.0,31.3661,31.3918,31.3575,31.3832,34800.0
2014-03-19 13:10:00,36.62,36.63,36.57,36.57,20800.0,31.3832,31.3918,31.3404,31.3404,20800.0
2014-03-19 13:20:00,36.57,36.58,36.54,36.56,24200.0,31.3404,31.349,31.3147,31.3318,24200.0
2014-03-19 13:30:00,36.57,36.57,36.52,36.52,10600.0,31.3404,31.3404,31.2975,31.2975,10600.0
2014-03-19 13:40:00,36.52,36.52,36.48,36.5,18800.0,31.2975,31.2975,31.2633,31.2804,18800.0
2014-03-19 13:50:00,36.5,36.55,36.49,36.55,7400.0,31.2804,31.3232,31.2718,31.3232,7400.0
2014-03-19 14:00:00,36.54,36.54,36.33,36.41,85200.0,31.3147,31.3147,31.1347,31.2033,85200.0
2014-03-19 14:10:00,36.42,36.47,36.38,36.47,31000.0,31.2118,31.2547,31.1776,31.2547,31000.0
2014-03-19 14:20:00,36.47,36.5,36.44,36.46,28400.0,31.2547,31.2804,31.229,31.2461,28400.0
2014-03-19 14:30:00,36.48,36.51,36.45,36.46,25000.0,31.2633,31.289,31.2375,31.2461,25000.0
2014-03-19 14:40:00,36.46,36.46,36.4,36.4,27200.0,31.2461,31.2461,31.1947,31.1947,27200.0
2014-03-19 14:50:00,36.4,36.45,36.4,36.42,60400.0,31.1947,31.2375,31.1947,31.2118,60400.0
2014-03-19 15:00:00,36.42,36.42,36.22,36.22,77800.0,31.2118,31.2118,31.0404,31.0404,77800.0
2014-03-19 15:10:00,36.21,36.22,36.09,36.19,115800.0,31.0319,31.0404,30.929,31.0147,115800.0
2014-03-19 15:20:00,36.21,36.29,36.2,36.29,67000.0,31.0319,31.1004,31.0233,31.1004,67000.0
2014-03-19 15:30:00,36.27,36.37,36.26,36.37,40600.0,31.0833,31.169,31.0747,31.169,40600.0
2014-03-19 15:40:00,36.37,36.39,36.35,36.35,84800.0,31.169,31.1861,31.1518,31.1518,84800.0
2014-03-19 15:50:00,36.35,36.38,36.31,36.32,217000.0,31.1518,31.1776,31.1176,31.1261,217000.0
2014-03-20 09:30:00,36.15,36.5,36.15,36.48,56000.0,30.9805,31.2804,30.9805,31.2633,56000.0
2014-03-20 09:40:00,36.52,36.52,36.36,36.43,49200.0,31.2975,31.2975,31.1604,31.2204,49200.0
2014-03-20 09:50:00,36.41,36.51,36.41,36.44,50600.0,31.2033,31.289,31.2033,31.229,50600.0
2014-03-20 10:00:00,36.45,36.54,36.37,36.5,39000.0,31.2375,31.3147,31.169,31.2804,39000.0
2014-03-20 10:10:00,36.49,36.49,36.41,36.47,65800.0,31.2718,31.2718,31.2033,31.2547,65800.0
2014-03-20 10:20:00,36.47,36.53,36.45,36.51,34400.0,31.2547,31.3061,31.2375,31.289,34400.0
2014-03-20 10:30:00,36.52,36.54,36.43,36.43,17800.0,31.2975,31.3147,31.2204,31.2204,17800.0
2014-03-20 10:40:00,36.42,36.44,36.39,36.41,31200.0,31.2118,31.229,31.1861,31.2033,31200.0
2014-03-20 10:50:00,36.42,36.42,36.35,36.38,27600.0,31.2118,31.2118,31.1518,31.1776,27600.0
2014-03-20 11:00:00,36.4,36.4,36.34,36.36,25800.0,31.1947,31.1947,31.1433,31.1604,25800.0
2014-03-20 11:10:00,36.36,36.37,36.3,36.31,20600.0,31.1604,31.169,31.109,31.1176,20600.0
2014-03-20 11:20:00,36.31,36.31,36.23,36.3,21800.0,31.1176,31.1176,31.049,31.109,21800.0
2014-03-20 11:30:00,36.3,36.3,36.2,36.23,38400.0,31.109,31.109,31.0233,31.049,38400.0
2014-03-20 11:40:00,36.23,36.29,36.2,36.27,28400.0,31.049,31.1004,31.0233,31.0833,28400.0
2014-03-20 11:50:00,36.27,36.31,36.26,36.31,20200.0,31.0833,31.1176,31.0747,31.1176,20200.0
2014-03-20 12:00:00,36.31,36.32,36.27,36.3,19000.0,31.1176,31.1261,31.0833,31.109,19000.0
2014-03-20 12:10:00,36.29,36.34,36.27,36.33,36200.0,31.1004,31.1433,31.0833,31.1347,36200.0
2014-03-20 12:20:00,36.34,36.36,36.32,36.35,37400.0,31.1433,31.1604,31.1261,31.1518,37400.0
2014-03-20 12:30:00,36.34,36.35,36.32,36.32,29000.0,31.1433,31.1518,31.1261,31.1261,29000.0
2014-03-20 12:40:00,36.32,36.35,36.32,36.35,28800.0,31.1261,31.1518,31.1261,31.1518,28800.0
2014-03-20 12:50:00,36.35,36.35,36.33,36.34,27600.0,31.1518,31.1518,31.1347,31.1433,27600.0
2014-03-20 13:00:00,36.35,36.38,36.33,36.33,24000.0,31.1518,31.1776,31.1347,31.1347,24000.0
2014-03-20 13:10:00,36.33,36.34,36.31,36.31,13600.0,31.1347,31.1433,31.1176,31.1176,13600.0
2014-03-20 13:20:00,36.31,36.33,36.27,36.27,16600.0,31.1176,31.1347,31.0833,31.0833,16600.0
2014-03-20 13:30:00,36.27,36.3,36.25,36.26,44800.0,31.0833,31.109,31.0661,31.0747,44800.0
2014-03-20 13:40:00,36.25,36.29,36.24,36.29,93600.0,31.0661,31.1004,31.0576,31.1004,93600.0
2014-03-20 13:50:00,36.29,36.32,36.27,36.32,28800.0,31.1004,31.1261,31.0833,31.1261,28800.0
2014-03-20 14:00:00,36.32,36.34,36.31,36.31,28800.0,31.1261,31.1433,31.1176,31.1176,28800.0
2014-03-20 14:10:00,36.31,36.33,36.31,36.33,20200.0,31.1176,31.1347,31.1176,31.1347,20200.0
2014-03-20 14:20:00,36.33,36.34,36.32,36.33,21200.0,31.1347,31.1433,31.1261,31.1347,21200.0
2014-03-20 14:30:00,36.33,36.37,36.33,36.35,32600.0,31.1347,31.169,31.1347,31.1518,32600.0
2014-03-20 14:40:00,36.34,36.34,36.33,36.34,40800.0,31.1433,31.1433,31.1347,31.1433,40800.0
2014-03-20 14:50:00,36.34,36.36,36.32,36.32,62600.0,31.1433,31.1604,31.1261,31.1261,62600.0
2014-03-20 15:00:00,36.31,36.33,36.26,36.3,104200.0,31.1176,31.1347,31.0747,31.109,104200.0
2014-03-20 15:10:00,36.29,36.31,36.26,36.31,62800.0,31.1004,31.1176,31.0747,31.1176,62800.0
2014-03-20 15:20:00,36.3,36.32,36.27,36.28,49800.0,31.109,31.1261,31.0833,31.0919,49800.0
2014-03-20 15:30:00,36.27,36.35,36.27,36.35,42200.0,31.0833,31.1518,31.0833,31.1518,42200.0
2014-03-20 15:40:00,36.35,36.36,36.3,36.33,78400.0,31.1518,31.1604,31.109,31.1347,78400.0
2014-03-20 15:50:00,36.33,36.4,36.32,36.38,164400.0,31.1347,31.1947,31.1261,31.1776,164400.0
2014-03-21 09:30:00,36.44,36.74,36.43,36.56,932200.0,31.229,31.4861,31.2204,31.3318,932200.0
2014-03-21 09:40:00,36.56,36.63,36.56,36.59,99200.0,31.3318,31.3918,31.3318,31.3575,99200.0
2014-03-21 09:50:00,36.59,36.61,36.56,36.61,36400.0,31.3575,31.3747,31.3318,31.3747,36400.0
2014-03-21 10:00:00,36.63,36.68,36.6,36.63,71200.0,31.3918,31.4347,31.3661,31.3918,71200.0
2014-03-21 10:10:00,36.66,36.71,36.66,36.67,41400.0,31.4175,31.4604,31.4175,31.4261,41400.0
2014-03-21 10:20:00,36.66,36.71,36.66,36.71,50200.0,31.4175,31.4604,31.4175,31.4604,50200.0
2014-03-21 10:30:00,36.72,36.74,36.72,36.73,37800.0,31.4689,31.4861,31.4689,31.4775,37800.0
2014-03-21 10:40:00,36.73,36.74,36.71,36.72,23000.0,31.4775,31.4861,31.4604,31.4689,23000.0
2014-03-21 10:50:00,36.72,36.77,36.72,36.74,71600.0,31.4689,31.5118,31.4689,31.4861,71600.0
2014-03-21 11:00:00,36.76,36.79,36.74,36.77,52000.0,31.5032,31.5289,31.4861,31.5118,52000.0
2014-03-21 11:10:00,36.77,36.77,36.75,36.77,48400.0,31.5118,31.5118,31.4946,31.5118,48400.0
2014-03-21 11:20:00,36.77,36.83,36.77,36.82,43600.0,31.5118,31.5632,31.5118,31.5546,43600.0
2014-03-21 11:30:00,36.83,36.88,36.82,36.88,51000.0,31.5632,31.6061,31.5546,31.6061,51000.0
2014-03-21 11:40:00,36.9,36.94,36.88,36.93,24800.0,31.6232,31.6575,31.6061,31.6489,24800.0
2014-03-21 11:50:00,36.93,36.93,36.91,36.91,40600.0,31.6489,31.6489,31.6318,31.6318,40600.0
2014-03-21 12:00:00,36.92,36.94,36.9,36.94,22800.0,31.6403,31.6575,31.6232,31.6575,22800.0
2014-03-21 12:10:00,36.94,36.96,36.92,36.96,23800.0,31.6575,31.6746,31.6403,31.6746,23800.0
2014-03-21 12:20:00,36.96,36.96,36.93,36.94,13800.0,31.6746,31.6746,31.6489,31.6575,13800.0
2014-03-21 12:30:00,36.94,36.97,36.93,36.97,23400.0,31.6575,31.6832,31.6489,31.6832,23400.0
2014-03-21 12:40:00,36.97,37.02,36.96,36.99,44400.0,31.6832,31.726,31.6746,31.7003,44400.0
2014-03-21 12:50:00,36.99,36.99,36.95,36.95,19400.0,31.7003,31.7003,31.666,31.666,19400.0
2014-03-21 13:00:00,36.95,36.95,36.92,36.93,41000.0,31.666,31.666,31.6403,31.6489,41000.0
2014-03-21 13:10:00,36.94,36.95,36.91,36.94,89200.0,31.6575,31.666,31.6318,31.6575,89200.0
2014-03-21 13:20:00,36.95,36.95,36.83,36.83,25600.0,31.666,31.666,31.5632,31.5632,25600.0
2014-03-21 13:30:00,36.83,36.83,36.77,36.77,60600.0,31.5632,31.5632,31.5118,31.5118,60600.0
2014-03-21 13:40:00,36.77,36.79,36.74,36.76,41400.0,31.5118,31.5289,31.4861,31.5032,41400.0
2014-03-21 13:50:00,36.76,36.8,36.74,36.74,31800.0,31.5032,31.5375,31.4861,31.4861,31800.0
2014-03-21 14:00:00,36.74,36.77,36.72,36.77,34000.0,31.4861,31.5118,31.4689,31.5118,34000.0
2014-03-21 14:10:00,36.77,36.77,36.72,36.73,42000.0,31.5118,31.5118,31.4689,31.4775,42000.0
2014-03-21 14:20:00,36.73,36.74,36.67,36.67,42400.0,31.4775,31.4861,31.4261,31.4261,42400.0
2014-03-21 14:30:00,36.67,36.69,36.61,36.69,29400.0,31.4261,31.4432,31.3747,31.4432,29400.0
2014-03-21 14:40:00,36.69,36.74,36.67,36.7,55400.0,31.4432,31.4861,31.4261,31.4518,55400.0
2014-03-21 14:50:00,36.7,36.72,36.67,36.71,63000.0,31.4518,31.4689,31.4261,31.4604,63000.0
2014-03-21 15:00:00,36.71,36.71,36.63,36.66,55600.0,31.4604,31.4604,31.3918,31.4175,55600.0
2014-03-21 15:10:00,36.67,36.69,36.62,36.63,71000.0,31.4261,31.4432,31.3832,31.3918,71000.0
2014-03-21 15:20:00,36.64,36.69,36.62,36.69,52200.0,31.4004,31.4432,31.3832,31.4432,52200.0
2014-03-21 15:30:00,36.68,36.68,36.56,36.57,94400.0,31.4347,31.4347,31.3318,31.3404,94400.0
2014-03-21 15:40:00,36.57,36.64,36.55,36.64,170600.0,31.3404,31.4004,31.3232,31.4004,170600.0
2014-03-21 15:50:00,36.64,36.64,36.45,36.51,707200.0,31.4004,31.4004,31.2375,31.289,707200.0
2014-03-24 09:30:00,37.05,37.21,36.82,36.84,190000.0,31.7517,31.8889,31.5546,31.5718,190000.0
2014-03-24 09:40:00,36.87,36.97,36.79,36.94,81200.0,31.5975,31.6832,31.5289,31.6575,81200.0
2014-03-24 09:50:00,36.9,36.95,36.82,36.84,107000.0,31.6232,31.666,31.5546,31.5718,107000.0
2014-03-24 10:00:00,36.85,36.87,36.59,36.65,128000.0,31.5803,31.5975,31.3575,31.4089,128000.0
2014-03-24 10:10:00,36.65,36.75,36.65,36.73,80000.0,31.4089,31.4946,31.4089,31.4775,80000.0
2014-03-24 10:20:00,36.74,36.74,36.62,36.62,64400.0,31.4861,31.4861,31.3832,31.3832,64400.0
2014-03-24 10:30:00,36.62,36.64,36.5,36.63,70400.0,31.3832,31.4004,31.2804,31.3918,70400.0
2014-03-24 10:40:00,36.63,36.65,36.58,36.58,39200.0,31.3918,31.4089,31.349,31.349,39200.0
2014-03-24 10:50:00,36.58,36.6,36.52,36.54,53600.0,31.349,31.3661,31.2975,31.3147,53600.0
2014-03-24 11:00:00,36.54,36.54,36.43,36.49,58800.0,31.3147,31.3147,31.2204,31.2718,58800.0
2014-03-24 11:10:00,36.49,36.51,36.43,36.44,49000.0,31.2718,31.289,31.2204,31.229,49000.0
2014-03-24 11:20:00,36.44,36.46,36.41,36.42,45800.0,31.229,31.2461,31.2033,31.2118,45800.0
2014-03-24 11:30:00,36.42,36.44,36.38,36.41,46400.0,31.2118,31.229,31.1776,31.2033,46400.0
2014-03-24 11:40:00,36.41,36.42,36.29,36.32,36000.0,31.2033,31.2118,31.1004,31.1261,36000.0
2014-03-24 11:50:00,36.32,36.38,36.3,36.35,31000.0,31.1261,31.1776,31.109,31.1518,31000.0
2014-03-24 12:00:00,36.35,36.41,36.35,36.38,36200.0,31.1518,31.2033,31.1518,31.1776,36200.0
2014-03-24 12:10:00,36.38,36.43,36.35,36.42,42600.0,31.1776,31.2204,31.1518,31.2118,42600.0
2014-03-24 12:20:00,36.43,36.46,36.41,36.43,56800.0,31.2204,31.2461,31.2033,31.2204,56800.0
2014-03-24 12:30:00,36.45,36.48,36.43,36.45,59400.0,31.2375,31.2633,31.2204,31.2375,59400.0
2014-03-24 12:40:00,36.45,36.49,36.42,36.49,45800.0,31.2375,31.2718,31.2118,31.2718,45800.0
2014-03-24 12:50:00,36.49,36.49,36.45,36.46,44000.0,31.2718,31.2718,31.2375,31.2461,44000.0
2014-03-24 13:00:00,36.46,36.52,36.46,36.49,104200.0,31.2461,31.2975,31.2461,31.2718,104200.0
2014-03-24 13:10:00,36.5,36.51,36.47,36.49,62000.0,31.2804,31.289,31.2547,31.2718,62000.0
2014-03-24 13:20:00,36.51,36.53,36.47,36.5,19000.0,31.289,31.3061,31.2547,31.2804,19000.0
2014-03-24 13:30:00,36.52,36.56,36.5,36.52,34800.0,31.2975,31.3318,31.2804,31.2975,34800.0
2014-03-24 13:40:00,36.54,36.58,36.52,36.57,87400.0,31.3147,31.349,31.2975,31.3404,87400.0
2014-03-24 13:50:00,36.57,36.66,36.56,36.65,103800.0,31.3404,31.4175,31.3318,31.4089,103800.0
2014-03-24 14:00:00,36.65,36.69,36.65,36.66,78200.0,31.4089,31.4432,31.4089,31.4175,78200.0
2014-03-24 14:10:00,36.66,36.69,36.6,36.6,78400.0,31.4175,31.4432,31.3661,31.3661,78400.0
2014-03-24 14:20:00,36.61,36.66,36.59,36.64,69600.0,31.3747,31.4175,31.3575,31.4004,69600.0
2014-03-24 14:30:00,36.65,36.66,36.6,36.6,55400.0,31.4089,31.4175,31.3661,31.3661,55400.0
2014-03-24 14:40:00,36.6,36.72,36.6,36.68,116400.0,31.3661,31.4689,31.3661,31.4347,116400.0
2014-03-24 14:50:00,36.69,36.69,36.63,36.63,37400.0,31.4432,31.4432,31.3918,31.3918,37400.0
2014-03-24 15:00:00,36.63,36.64,36.58,36.58,64400.0,31.3918,31.4004,31.349,31.349,64400.0
2014-03-24 15:10:00,36.58,36.58,36.54,36.57,46600.0,31.349,31.349,31.3147,31.3404,46600.0
2014-03-24 15:20:00,36.57,36.61,36.56,36.61,60000.0,31.3404,31.3747,31.3318,31.3747,60000.0
2014-03-24 15:30:00,36.62,36.67,36.6,36.62,84200.0,31.3832,31.4261,31.3661,31.3832,84200.0
2014-03-24 15:40:00,36.62,36.68,36.6,36.67,159600.0,31.3832,31.4347,31.3661,31.4261,159600.0
2014-03-24 15:50:00,36.67,36.69,36.6,36.65,392600.0,31.4261,31.4432,31.3661,31.4089,392600.0
2014-03-25 09:30:00,36.7,36.86,36.55,36.66,82400.0,31.4518,31.5889,31.3232,31.4175,82400.0
2014-03-25 09:40:00,36.66,36.84,36.65,36.77,306600.0,31.4175,31.5718,31.4089,31.5118,306600.0
2014-03-25 09:50:00,36.79,36.79,36.66,36.7,80200.0,31.5289,31.5289,31.4175,31.4518,80200.0
2014-03-25 10:00:00,36.7,36.76,36.47,36.52,143400.0,31.4518,31.5032,31.2547,31.2975,143400.0
2014-03-25 10:10:00,36.52,36.6,36.38,36.38,79400.0,31.2975,31.3661,31.1776,31.1776,79400.0
2014-03-25 10:20:00,36.38,36.43,36.31,36.31,185800.0,31.1776,31.2204,31.1176,31.1176,185800.0
2014-03-25 10:30:00,36.32,36.33,36.24,36.24,102400.0,31.1261,31.1347,31.0576,31.0576,102400.0
2014-03-25 10:40:00,36.24,36.26,36.19,36.19,35400.0,31.0576,31.0747,31.0147,31.0147,35400.0
2014-03-25 10:50:00,36.18,36.25,36.18,36.24,55800.0,31.0062,31.0661,31.0062,31.0576,55800.0
2014-03-25 11:00:00,36.25,36.26,36.12,36.13,41000.0,31.0661,31.0747,30.9547,30.9633,41000.0
2014-03-25 11:10:00,36.13,36.18,36.1,36.17,27000.0,30.9633,31.0062,30.9376,30.9976,27000.0
2014-03-25 11:20:00,36.18,36.21,36.16,36.17,28200.0,31.0062,31.0319,30.989,30.9976,28200.0
2014-03-25 11:30:00,36.17,36.18,36.03,36.08,109600.0,30.9976,31.0062,30.8776,30.9205,109600.0
2014-03-25 11:40:00,36.08,36.1,36.03,36.04,48400.0,30.9205,30.9376,30.8776,30.8862,48400.0
2014-03-25 11:50:00,36.05,36.09,36.03,36.09,27200.0,30.8948,30.929,30.8776,30.929,27200.0
2014-03-25 12:00:00,36.08,36.1,35.99,36.1,66600.0,30.9205,30.9376,30.8433,30.9376,66600.0
2014-03-25 12:10:00,36.1,36.11,35.96,35.96,25400.0,30.9376,30.9462,30.8176,30.8176,25400.0
2014-03-25 12:20:00,35.96,35.96,35.88,35.91,80400.0,30.8176,30.8176,30.7491,30.7748,80400.0
2014-03-25 12:30:00,35.91,35.94,35.89,35.92,34400.0,30.7748,30.8005,30.7576,30.7833,34400.0
2014-03-25 12:40:00,35.93,35.94,35.9,35.92,37600.0,30.7919,30.8005,30.7662,30.7833,37600.0
2014-03-25 12:50:00,35.92,35.95,35.89,35.93,24200.0,30.7833,30.8091,30.7576,30.7919,24200.0
2014-03-25 13:00:00,35.92,35.92,35.88,35.92,22400.0,30.7833,30.7833,30.7491,30.7833,22400.0
2014-03-25 13:10:00,35.92,35.92,35.83,35.85,33800.0,30.7833,30.7833,30.7062,30.7234,33800.0
2014-03-25 13:20:00,35.85,35.93,35.85,35.92,44200.0,30.7234,30.7919,30.7234,30.7833,44200.0
2014-03-25 13:30:00,35.93,35.95,35.88,35.9,29200.0,30.7919,30.8091,30.7491,30.7662,29200.0
2014-03-25 13:40:00,35.92,35.94,35.88,35.88,35400.0,30.7833,30.8005,30.7491,30.7491,35400.0
2014-03-25 13:50:00,35.89,35.93,35.85,35.88,55800.0,30.7576,30.7919,30.7234,30.7491,55800.0
2014-03-25 14:00:00,35.87,35.92,35.87,35.92,78200.0,30.7405,30.7833,30.7405,30.7833,78200.0
2014-03-25 14:10:00,35.92,35.93,35.82,35.82,62800.0,30.7833,30.7919,30.6976,30.6976,62800.0
2014-03-25 14:20:00,35.82,35.86,35.81,35.85,66400.0,30.6976,30.7319,30.6891,30.7234,66400.0
2014-03-25 14:30:00,35.85,35.89,35.85,35.87,141200.0,30.7234,30.7576,30.7234,30.7405,141200.0
2014-03-25 14:40:00,35.87,35.88,35.83,35.84,63200.0,30.7405,30.7491,30.7062,30.7148,63200.0
2014-03-25 14:50:00,35.83,35.84,35.81,35.82,67400.0,30.7062,30.7148,30.6891,30.6976,67400.0
2014-03-25 15:00:00,35.82,35.84,35.8,35.83,81400.0,30.6976,30.7148,30.6805,30.7062,81400.0
2014-03-25 15:10:00,35.83,35.88,35.83,35.85,105400.0,30.7062,30.7491,30.7062,30.7234,105400.0
2014-03-25 15:20:00,35.87,35.91,35.83,35.83,89000.0,30.7405,30.7748,30.7062,30.7062,89000.0
2014-03-25 15:30:00,35.84,35.85,35.82,35.83,114000.0,30.7148,30.7234,30.6976,30.7062,114000.0
2014-03-25 15:40:00,35.84,35.85,35.79,35.81,135800.0,30.7148,30.7234,30.6719,30.6891,135800.0
2014-03-25 15:50:00,35.81,35.86,35.79,35.84,356200.0,30.6891,30.7319,30.6719,30.7148,356200.0
2014-03-26 09:30:00,35.91,36.16,35.88,35.95,88400.0,30.7748,30.989,30.7491,30.8091,88400.0
2014-03-26 09:40:00,35.98,36.06,35.89,35.99,32400.0,30.8348,30.9033,30.7576,30.8433,32400.0
2014-03-26 09:50:00,35.98,36.02,35.92,35.93,34200.0,30.8348,30.869,30.7833,30.7919,34200.0
2014-03-26 10:00:00,35.94,36.03,35.9,35.96,28200.0,30.8005,30.8776,30.7662,30.8176,28200.0
2014-03-26 10:10:00,35.96,36.01,35.93,35.93,19200.0,30.8176,30.8605,30.7919,30.7919,19200.0
2014-03-26 10:20:00,35.92,35.94,35.87,35.89,23000.0,30.7833,30.8005,30.7405,30.7576,23000.0
2014-03-26 10:30:00,35.88,35.89,35.83,35.86,27200.0,30.7491,30.7576,30.7062,30.7319,27200.0
2014-03-26 10:40:00,35.86,35.86,35.76,35.77,28600.0,30.7319,30.7319,30.6462,30.6548,28600.0
2014-03-26 10:50:00,35.77,35.83,35.71,35.71,71600.0,30.6548,30.7062,30.6034,30.6034,71600.0
2014-03-26 11:00:00,35.7,35.72,35.7,35.71,50400.0,30.5948,30.6119,30.5948,30.6034,50400.0
2014-03-26 11:10:00,35.71,35.73,35.67,35.69,52800.0,30.6034,30.6205,30.5691,30.5862,52800.0
2014-03-26 11:20:00,35.69,35.7,35.66,35.69,44000.0,30.5862,30.5948,30.5605,30.5862,44000.0
2014-03-26 11:30:00,35.68,35.68,35.64,35.67,34400.0,30.5777,30.5777,30.5434,30.5691,34400.0
2014-03-26 11:40:00,35.68,35.69,35.66,35.67,32000.0,30.5777,30.5862,30.5605,30.5691,32000.0
2014-03-26 11:50:00,35.66,35.7,35.64,35.69,38800.0,30.5605,30.5948,30.5434,30.5862,38800.0
2014-03-26 12:00:00,35.68,35.69,35.64,35.69,49200.0,30.5777,30.5862,30.5434,30.5862,49200.0
2014-03-26 12:10:00,35.69,35.69,35.66,35.68,26400.0,30.5862,30.5862,30.5605,30.5777,26400.0
2014-03-26 12:20:00,35.68,35.69,35.66,35.68,16400.0,30.5777,30.5862,30.5605,30.5777,16400.0
2014-03-26 12:30:00,35.67,35.7,35.65,35.69,37200.0,30.5691,30.5948,30.552,30.5862,37200.0
2014-03-26 12:40:00,35.69,35.7,35.67,35.69,18600.0,30.5862,30.5948,30.5691,30.5862,18600.0
2014-03-26 12:50:00,35.7,35.73,35.69,35.69,15400.0,30.5948,30.6205,30.5862,30.5862,15400.0
2014-03-26 13:00:00,35.69,35.72,35.67,35.7,28600.0,30.5862,30.6119,30.5691,30.5948,28600.0
2014-03-26 13:10:00,35.69,35.71,35.67,35.71,26400.0,30.5862,30.6034,30.5691,30.6034,26400.0
2014-03-26 13:20:00,35.71,35.73,35.63,35.63,29000.0,30.6034,30.6205,30.5348,30.5348,29000.0
2014-03-26 13:30:00,35.63,35.66,35.6,35.62,78800.0,30.5348,30.5605,30.5091,30.5262,78800.0
2014-03-26 13:40:00,35.62,35.63,35.56,35.58,41200.0,30.5262,30.5348,30.4748,30.492,41200.0
2014-03-26 13:50:00,35.57,35.63,35.55,35.62,40000.0,30.4834,30.5348,30.4663,30.5262,40000.0
2014-03-26 14:00:00,35.61,35.67,35.59,35.67,37600.0,30.5177,30.5691,30.5005,30.5691,37600.0
2014-03-26 14:10:00,35.67,35.68,35.62,35.67,41600.0,30.5691,30.5777,30.5262,30.5691,41600.0
2014-03-26 14:20:00,35.67,35.73,35.67,35.73,70800.0,30.5691,30.6205,30.5691,30.6205,70800.0
2014-03-26 14:30:00,35.72,35.77,35.71,35.76,41600.0,30.6119,30.6548,30.6034,30.6462,41600.0
2014-03-26 14:40:00,35.75,35.8,35.74,35.8,105600.0,30.6377,30.6805,30.6291,30.6805,105600.0
2014-03-26 14:50:00,35.8,35.83,35.79,35.83,68400.0,30.6805,30.7062,30.6719,30.7062,68400.0
2014-03-26 15:00:00,35.83,35.84,35.77,35.77,77400.0,30.7062,30.7148,30.6548,30.6548,77400.0
2014-03-26 15:10:00,35.77,35.79,35.74,35.74,46200.0,30.6548,30.6719,30.6291,30.6291,46200.0
2014-03-26 15:20:00,35.74,35.74,35.65,35.65,56400.0,30.6291,30.6291,30.552,30.552,56400.0
2014-03-26 15:30:00,35.65,35.7,35.65,35.67,100600.0,30.552,30.5948,30.552,30.5691,100600.0
2014-03-26 15:40:00,35.68,35.69,35.63,35.67,208600.0,30.5777,30.5862,30.5348,30.5691,208600.0
2014-03-26 15:50:00,35.66,35.69,35.6,35.6,282800.0,30.5605,30.5862,30.5091,30.5091,282800.0
2014-03-27 09:30:00,35.66,35.86,35.57,35.59,249200.0,30.5605,30.7319,30.4834,30.5005,249200.0
2014-03-27 09:40:00,35.67,35.73,35.42,35.42,172000.0,30.5691,30.6205,30.3548,30.3548,172000.0
2014-03-27 09:50:00,35.42,35.48,35.33,35.48,134800.0,30.3548,30.4063,30.2777,30.4063,134800.0
2014-03-27 10:00:00,35.48,35.61,35.4,35.61,63400.0,30.4063,30.5177,30.3377,30.5177,63400.0
2014-03-27 10:10:00,35.6,35.71,35.57,35.65,146800.0,30.5091,30.6034,30.4834,30.552,146800.0
2014-03-27 10:20:00,35.65,35.67,35.55,35.57,55200.0,30.552,30.5691,30.4663,30.4834,55200.0
2014-03-27 10:30:00,35.58,35.6,35.53,35.54,34600.0,30.492,30.5091,30.4491,30.4577,34600.0
2014-03-27 10:40:00,35.55,35.63,35.53,35.6,41200.0,30.4663,30.5348,30.4491,30.5091,41200.0
2014-03-27 10:50:00,35.59,35.59,35.45,35.46,43000.0,30.5005,30.5005,30.3806,30.3891,43000.0
2014-03-27 11:00:00,35.47,35.54,35.47,35.49,79800.0,30.3977,30.4577,30.3977,30.4148,79800.0
2014-03-27 11:10:00,35.49,35.52,35.48,35.52,22600.0,30.4148,30.4405,30.4063,30.4405,22600.0
2014-03-27 11:20:00,35.51,35.58,35.49,35.56,43400.0,30.432,30.492,30.4148,30.4748,43400.0
2014-03-27 11:30:00,35.55,35.56,35.52,35.56,57000.0,30.4663,30.4748,30.4405,30.4748,57000.0
2014-03-27 11:40:00,35.54,35.58,35.52,35.55,115800.0,30.4577,30.492,30.4405,30.4663,115800.0
2014-03-27 11:50:00,35.55,35.63,35.52,35.63,31800.0,30.4663,30.5348,30.4405,30.5348,31800.0
2014-03-27 12:00:00,35.62,35.62,35.52,35.52,50400.0,30.5262,30.5262,30.4405,30.4405,50400.0
2014-03-27 12:10:00,35.51,35.59,35.48,35.56,29000.0,30.432,30.5005,30.4063,30.4748,29000.0
2014-03-27 12:20:00,35.57,35.59,35.54,35.58,37000.0,30.4834,30.5005,30.4577,30.492,37000.0
2014-03-27 12:30:00,35.58,35.62,35.55,35.61,44800.0,30.492,30.5262,30.4663,30.5177,44800.0
2014-03-27 12:40:00,35.62,35.66,35.58,35.63,47400.0,30.5262,30.5605,30.492,30.5348,47400.0
2014-03-27 12:50:00,35.63,35.68,35.6,35.67,31400.0,30.5348,30.5777,30.5091,30.5691,31400.0
2014-03-27 13:00:00,35.68,35.74,35.68,35.68,52200.0,30.5777,30.6291,30.5777,30.5777,52200.0
2014-03-27 13:10:00,35.68,35.72,35.67,35.7,37600.0,30.5777,30.6119,30.5691,30.5948,37600.0
2014-03-27 13:20:00,35.7,35.71,35.67,35.69,34600.0,30.5948,30.6034,30.5691,30.5862,34600.0
2014-03-27 13:30:00,35.68,35.71,35.64,35.65,31600.0,30.5777,30.6034,30.5434,30.552,31600.0
2014-03-27 13:40:00,35.65,35.67,35.61,35.62,35800.0,30.552,30.5691,30.5177,30.5262,35800.0
2014-03-27 13:50:00,35.62,35.66,35.6,35.63,48200.0,30.5262,30.5605,30.5091,30.5348,48200.0
2014-03-27 14:00:00,35.64,35.64,35.6,35.62,56400.0,30.5434,30.5434,30.5091,30.5262,56400.0
2014-03-27 14:10:00,35.62,35.67,35.6,35.62,55600.0,30.5262,30.5691,30.5091,30.5262,55600.0
2014-03-27 14:20:00,35.62,35.67,35.62,35.65,52400.0,30.5262,30.5691,30.5262,30.552,52400.0
2014-03-27 14:30:00,35.65,35.66,35.61,35.62,42200.0,30.552,30.5605,30.5177,30.5262,42200.0
2014-03-27 14:40:00,35.62,35.67,35.62,35.66,58200.0,30.5262,30.5691,30.5262,30.5605,58200.0
2014-03-27 14:50:00,35.66,35.66,35.6,35.62,63400.0,30.5605,30.5605,30.5091,30.5262,63400.0
2014-03-27 15:00:00,35.62,35.62,35.59,35.62,90200.0,30.5262,30.5262,30.5005,30.5262,90200.0
2014-03-27 15:10:00,35.63,35.67,35.6,35.62,78000.0,30.5348,30.5691,30.5091,30.5262,78000.0
2014-03-27 15:20:00,35.63,35.72,35.63,35.71,58200.0,30.5348,30.6119,30.5348,30.6034,58200.0
2014-03-27 15:30:00,35.71,35.72,35.67,35.72,97400.0,30.6034,30.6119,30.5691,30.6119,97400.0
2014-03-27 15:40:00,35.72,35.77,35.7,35.72,191800.0,30.6119,30.6548,30.5948,30.6119,191800.0
2014-03-27 15:50:00,35.71,35.74,35.7,35.71,261800.0,30.6034,30.6291,30.5948,30.6034,261800.0
2014-03-28 09:30:00,35.69,36.0,35.69,35.93,141200.0,30.5862,30.8519,30.5862,30.7919,141200.0
2014-03-28 09:40:00,35.93,36.13,35.88,36.05,408400.0,30.7919,30.9633,30.7491,30.8948,408400.0
2014-03-28 09:50:00,36.04,36.09,35.99,36.08,47800.0,30.8862,30.929,30.8433,30.9205,47800.0
2014-03-28 10:00:00,36.07,36.29,36.07,36.12,81400.0,30.9119,31.1004,30.9119,30.9547,81400.0
2014-03-28 10:10:00,36.13,36.2,36.09,36.11,130800.0,30.9633,31.0233,30.929,30.9462,130800.0
2014-03-28 10:20:00,36.1,36.16,36.04,36.05,94200.0,30.9376,30.989,30.8862,30.8948,94200.0
2014-03-28 10:30:00,36.04,36.19,36.04,36.19,152200.0,30.8862,31.0147,30.8862,31.0147,152200.0
2014-03-28 10:40:00,36.19,36.2,36.15,36.18,45000.0,31.0147,31.0233,30.9805,31.0062,45000.0
2014-03-28 10:50:00,36.18,36.23,36.18,36.2,33200.0,31.0062,31.049,31.0062,31.0233,33200.0
2014-03-28 11:00:00,36.2,36.27,36.2,36.24,44200.0,31.0233,31.0833,31.0233,31.0576,44200.0
2014-03-28 11:10:00,36.24,36.24,36.18,36.2,16400.0,31.0576,31.0576,31.0062,31.0233,16400.0
2014-03-28 11:20:00,36.22,36.25,36.14,36.14,20200.0,31.0404,31.0661,30.9719,30.9719,20200.0
2014-03-28 11:30:00,36.14,36.14,36.09,36.1,20800.0,30.9719,30.9719,30.929,30.9376,20800.0
2014-03-28 11:40:00,36.09,36.1,36.0,36.02,31200.0,30.929,30.9376,30.8519,30.869,31200.0
2014-03-28 11:50:00,36.02,36.08,36.0,36.05,19400.0,30.869,30.9205,30.8519,30.8948,19400.0
2014-03-28 12:00:00,36.06,36.1,36.06,36.09,29200.0,30.9033,30.9376,30.9033,30.929,29200.0
2014-03-28 12:10:00,36.1,36.1,36.05,36.1,45000.0,30.9376,30.9376,30.8948,30.9376,45000.0
2014-03-28 12:20:00,36.1,36.1,36.06,36.06,19800.0,30.9376,30.9376,30.9033,30.9033,19800.0
2014-03-28 12:30:00,36.07,36.12,36.06,36.06,24800.0,30.9119,30.9547,30.9033,30.9033,24800.0
2014-03-28 12:40:00,36.05,36.08,36.03,36.08,19000.0,30.8948,30.9205,30.8776,30.9205,19000.0
2014-03-28 12:50:00,36.08,36.09,36.06,36.09,18000.0,30.9205,30.929,30.9033,30.929,18000.0
2014-03-28 13:00:00,36.1,36.11,36.03,36.05,12000.0,30.9376,30.9462,30.8776,30.8948,12000.0
2014-03-28 13:10:00,36.04,36.07,36.02,36.05,30200.0,30.8862,30.9119,30.869,30.8948,30200.0
2014-03-28 13:20:00,36.05,36.1,36.05,36.1,57200.0,30.8948,30.9376,30.8948,30.9376,57200.0
2014-03-28 13:30:00,36.1,36.1,36.05,36.09,38400.0,30.9376,30.9376,30.8948,30.929,38400.0
2014-03-28 13:40:00,36.09,36.13,36.09,36.12,34200.0,30.929,30.9633,30.929,30.9547,34200.0
2014-03-28 13:50:00,36.13,36.14,36.08,36.08,27600.0,30.9633,30.9719,30.9205,30.9205,27600.0
2014-03-28 14:00:00,36.07,36.07,35.96,35.97,42200.0,30.9119,30.9119,30.8176,30.8262,42200.0
2014-03-28 14:10:00,35.95,35.98,35.95,35.95,72600.0,30.8091,30.8348,30.8091,30.8091,72600.0
2014-03-28 14:20:00,35.96,35.98,35.95,35.98,35200.0,30.8176,30.8348,30.8091,30.8348,35200.0
2014-03-28 14:30:00,35.98,35.98,35.95,35.96,55800.0,30.8348,30.8348,30.8091,30.8176,55800.0
2014-03-28 14:40:00,35.96,35.98,35.92,35.96,69400.0,30.8176,30.8348,30.7833,30.8176,69400.0
2014-03-28 14:50:00,35.97,35.99,35.97,35.98,34800.0,30.8262,30.8433,30.8262,30.8348,34800.0
2014-03-28 15:00:00,35.98,35.98,35.95,35.96,55600.0,30.8348,30.8348,30.8091,30.8176,55600.0
2014-03-28 15:10:00,35.96,36.01,35.95,36.01,63600.0,30.8176,30.8605,30.8091,30.8605,63600.0
2014-03-28 15:20:00,36.01,36.02,35.99,36.01,52000.0,30.8605,30.869,30.8433,30.8605,52000.0
2014-03-28 15:30:00,36.01,36.02,35.99,36.01,68200.0,30.8605,30.869,30.8433,30.8605,68200.0
2014-03-28 15:40:00,36.0,36.07,36.0,36.06,119800.0,30.8519,30.9119,30.8519,30.9033,119800.0
2014-03-28 15:50:00,36.06,36.07,36.02,36.05,246200.0,30.9033,30.9119,30.869,30.8948,246200.0
2014-03-31 09:30:00,36.13,36.3,36.01,36.09,60600.0,30.9633,31.109,30.8605,30.929,60600.0
2014-03-31 09:40:00,36.09,36.09,36.0,36.0,29200.0,30.929,30.929,30.8519,30.8519,29200.0
2014-03-31 09:50:00,36.01,36.07,35.95,35.97,41000.0,30.8605,30.9119,30.8091,30.8262,41000.0
2014-03-31 10:00:00,35.99,36.02,35.93,35.94,65000.0,30.8433,30.869,30.7919,30.8005,65000.0
2014-03-31 10:10:00,35.96,36.01,35.95,35.98,40000.0,30.8176,30.8605,30.8091,30.8348,40000.0
2014-03-31 10:20:00,35.99,36.0,35.96,35.98,18200.0,30.8433,30.8519,30.8176,30.8348,18200.0
2014-03-31 10:30:00,35.99,36.13,35.97,35.97,94600.0,30.8433,30.9633,30.8262,30.8262,94600.0
2014-03-31 10:40:00,35.97,36.0,35.95,35.98,38800.0,30.8262,30.8519,30.8091,30.8348,38800.0
2014-03-31 10:50:00,35.98,35.99,35.83,35.84,76000.0,30.8348,30.8433,30.7062,30.7148,76000.0
2014-03-31 11:00:00,35.82,36.0,35.78,35.8,99800.0,30.6976,30.8519,30.6634,30.6805,99800.0
2014-03-31 11:10:00,35.8,35.83,35.77,35.83,23400.0,30.6805,30.7062,30.6548,30.7062,23400.0
2014-03-31 11:20:00,35.82,35.83,35.74,35.76,28200.0,30.6976,30.7062,30.6291,30.6462,28200.0
2014-03-31 11:30:00,35.77,35.79,35.76,35.77,30000.0,30.6548,30.6719,30.6462,30.6548,30000.0
2014-03-31 11:40:00,35.77,35.77,35.75,35.77,18600.0,30.6548,30.6548,30.6377,30.6548,18600.0
2014-03-31 11:50:00,35.77,35.8,35.76,35.77,23800.0,30.6548,30.6805,30.6462,30.6548,23800.0
2014-03-31 12:00:00,35.77,35.8,35.76,35.79,17200.0,30.6548,30.6805,30.6462,30.6719,17200.0
2014-03-31 12:10:00,35.79,35.81,35.77,35.8,26400.0,30.6719,30.6891,30.6548,30.6805,26400.0
2014-03-31 12:20:00,35.8,35.81,35.76,35.77,25600.0,30.6805,30.6891,30.6462,30.6548,25600.0
2014-03-31 12:30:00,35.78,35.83,35.78,35.8,20600.0,30.6634,30.7062,30.6634,30.6805,20600.0
2014-03-31 12:40:00,35.79,35.79,35.76,35.76,26400.0,30.6719,30.6719,30.6462,30.6462,26400.0
2014-03-31 12:50:00,35.76,35.83,35.66,35.81,185800.0,30.6462,30.7062,30.5605,30.6891,185800.0
2014-03-31 13:00:00,35.81,35.89,35.81,35.89,21200.0,30.6891,30.7576,30.6891,30.7576,21200.0
2014-03-31 13:10:00,35.88,35.91,35.88,35.9,31400.0,30.7491,30.7748,30.7491,30.7662,31400.0
2014-03-31 13:20:00,35.9,35.93,35.85,35.88,100400.0,30.7662,30.7919,30.7234,30.7491,100400.0
2014-03-31 13:30:00,35.88,35.88,35.85,35.85,44800.0,30.7491,30.7491,30.7234,30.7234,44800.0
2014-03-31 13:40:00,35.85,35.86,35.81,35.81,19800.0,30.7234,30.7319,30.6891,30.6891,19800.0
2014-03-31 13:50:00,35.81,35.85,35.79,35.84,79600.0,30.6891,30.7234,30.6719,30.7148,79600.0
2014-03-31 14:00:00,35.85,35.88,35.85,35.88,83000.0,30.7234,30.7491,30.7234,30.7491,83000.0
2014-03-31 14:10:00,35.87,35.88,35.83,35.85,30400.0,30.7405,30.7491,30.7062,30.7234,30400.0
2014-03-31 14:20:00,35.85,35.86,35.83,35.83,27200.0,30.7234,30.7319,30.7062,30.7062,27200.0
2014-03-31 14:30:00,35.83,35.84,35.81,35.83,36600.0,30.7062,30.7148,30.6891,30.7062,36600.0
2014-03-31 14:40:00,35.84,35.87,35.84,35.87,46600.0,30.7148,30.7405,30.7148,30.7405,46600.0
2014-03-31 14:50:00,35.87,35.88,35.87,35.88,39600.0,30.7405,30.7491,30.7405,30.7491,39600.0
2014-03-31 15:00:00,35.88,35.88,35.85,35.86,42000.0,30.7491,30.7491,30.7234,30.7319,42000.0
2014-03-31 15:10:00,35.86,35.88,35.82,35.83,118000.0,30.7319,30.7491,30.6976,30.7062,118000.0
2014-03-31 15:20:00,35.83,35.85,35.8,35.85,74800.0,30.7062,30.7234,30.6805,30.7234,74800.0
2014-03-31 15:30:00,35.85,35.87,35.83,35.85,69400.0,30.7234,30.7405,30.7062,30.7234,69400.0
2014-03-31 15:40:00,35.85,35.88,35.83,35.84,139400.0,30.7234,30.7491,30.7062,30.7148,139400.0
2014-03-31 15:50:00,35.83,35.84,35.77,35.77,302000.0,30.7062,30.7148,30.6548,30.6548,302000.0
2014-04-01 09:30:00,36.01,36.07,35.85,36.02,89800.0,30.8605,30.9119,30.7234,30.869,89800.0
2014-04-01 09:40:00,36.02,36.02,35.93,35.95,65600.0,30.869,30.869,30.7919,30.8091,65600.0
2014-04-01 09:50:00,35.95,35.98,35.94,35.97,47400.0,30.8091,30.8348,30.8005,30.8262,47400.0
2014-04-01 10:00:00,35.99,36.13,35.97,35.99,68000.0,30.8433,30.9633,30.8262,30.8433,68000.0
2014-04-01 10:10:00,36.0,36.14,35.97,36.14,56800.0,30.8519,30.9719,30.8262,30.9719,56800.0
2014-04-01 10:20:00,36.15,36.21,36.13,36.15,50600.0,30.9805,31.0319,30.9633,30.9805,50600.0
2014-04-01 10:30:00,36.16,36.18,36.13,36.15,51000.0,30.989,31.0062,30.9633,30.9805,51000.0
2014-04-01 10:40:00,36.15,36.2,36.15,36.2,41200.0,30.9805,31.0233,30.9805,31.0233,41200.0
2014-04-01 10:50:00,36.19,36.21,36.11,36.11,108400.0,31.0147,31.0319,30.9462,30.9462,108400.0
2014-04-01 11:00:00,36.11,36.11,36.0,36.01,61200.0,30.9462,30.9462,30.8519,30.8605,61200.0
2014-04-01 11:10:00,36.01,36.02,35.95,35.97,68800.0,30.8605,30.869,30.8091,30.8262,68800.0
2014-04-01 11:20:00,35.97,36.05,35.95,36.04,30800.0,30.8262,30.8948,30.8091,30.8862,30800.0
2014-04-01 11:30:00,36.04,36.06,35.99,36.0,30200.0,30.8862,30.9033,30.8433,30.8519,30200.0
2014-04-01 11:40:00,36.0,36.05,36.0,36.04,20800.0,30.8519,30.8948,30.8519,30.8862,20800.0
2014-04-01 11:50:00,36.04,36.06,35.98,36.04,113400.0,30.8862,30.9033,30.8348,30.8862,113400.0
2014-04-01 12:00:00,36.05,36.06,35.97,35.98,24800.0,30.8948,30.9033,30.8262,30.8348,24800.0
2014-04-01 12:10:00,35.98,36.06,35.97,36.06,40600.0,30.8348,30.9033,30.8262,30.9033,40600.0
2014-04-01 12:20:00,36.07,36.16,36.07,36.16,36400.0,30.9119,30.989,30.9119,30.989,36400.0
2014-04-01 12:30:00,36.17,36.18,36.13,36.16,28200.0,30.9976,31.0062,30.9633,30.989,28200.0
2014-04-01 12:40:00,36.19,36.19,36.17,36.18,16200.0,31.0147,31.0147,30.9976,31.0062,16200.0
2014-04-01 12:50:00,36.18,36.23,36.17,36.2,28000.0,31.0062,31.049,30.9976,31.0233,28000.0
2014-04-01 13:00:00,36.21,36.24,36.18,36.21,35600.0,31.0319,31.0576,31.0062,31.0319,35600.0
2014-04-01 13:10:00,36.22,36.25,36.21,36.24,24600.0,31.0404,31.0661,31.0319,31.0576,24600.0
2014-04-01 13:20:00,36.24,36.3,36.24,36.29,36200.0,31.0576,31.109,31.0576,31.1004,36200.0
2014-04-01 13:30:00,36.29,36.29,36.27,36.27,47200.0,31.1004,31.1004,31.0833,31.0833,47200.0
2014-04-01 13:40:00,36.29,36.33,36.27,36.33,37600.0,31.1004,31.1347,31.0833,31.1347,37600.0
2014-04-01 13:50:00,36.32,36.33,36.29,36.31,27600.0,31.1261,31.1347,31.1004,31.1176,27600.0
2014-04-01 14:00:00,36.31,36.37,36.31,36.37,31200.0,31.1176,31.169,31.1176,31.169,31200.0
2014-04-01 14:10:00,36.37,36.4,36.33,36.34,46200.0,31.169,31.1947,31.1347,31.1433,46200.0
2014-04-01 14:20:00,36.34,36.34,36.32,36.33,33800.0,31.1433,31.1433,31.1261,31.1347,33800.0
2014-04-01 14:30:00,36.33,36.34,36.3,36.31,33600.0,31.1347,31.1433,31.109,31.1176,33600.0
2014-04-01 14:40:00,36.31,36.37,36.31,36.33,70200.0,31.1176,31.169,31.1176,31.1347,70200.0
2014-04-01 14:50:00,36.33,36.38,36.32,36.33,71200.0,31.1347,31.1776,31.1261,31.1347,71200.0
2014-04-01 15:00:00,36.32,36.34,36.3,36.33,61600.0,31.1261,31.1433,31.109,31.1347,61600.0
2014-04-01 15:10:00,36.33,36.34,36.3,36.32,150200.0,31.1347,31.1433,31.109,31.1261,150200.0
2014-04-01 15:20:00,36.33,36.35,36.32,36.35,73200.0,31.1347,31.1518,31.1261,31.1518,73200.0
2014-04-01 15:30:00,36.35,36.37,36.34,36.37,72200.0,31.1518,31.169,31.1433,31.169,72200.0
2014-04-01 15:40:00,36.36,36.4,36.33,36.4,306800.0,31.1604,31.1947,31.1347,31.1947,306800.0
2014-04-01 15:50:00,36.4,36.47,36.4,36.45,384200.0,31.1947,31.2547,31.1947,31.2375,384200.0
2014-04-02 09:30:00,36.4,36.62,36.4,36.48,95600.0,31.1947,31.3832,31.1947,31.2633,95600.0
2014-04-02 09:40:00,36.49,36.63,36.49,36.5,102400.0,31.2718,31.3918,31.2718,31.2804,102400.0
2014-04-02 09:50:00,36.5,36.67,36.37,36.6,497600.0,31.2804,31.4261,31.169,31.3661,497600.0
2014-04-02 10:00:00,36.6,36.91,36.6,36.8,284000.0,31.3661,31.6318,31.3661,31.5375,284000.0
2014-04-02 10:10:00,36.82,36.92,36.72,36.72,321000.0,31.5546,31.6403,31.4689,31.4689,321000.0
2014-04-02 10:20:00,36.73,36.74,36.66,36.66,34200.0,31.4775,31.4861,31.4175,31.4175,34200.0
2014-04-02 10:30:00,36.67,36.77,36.64,36.65,131800.0,31.4261,31.5118,31.4004,31.4089,131800.0
2014-04-02 10:40:00,36.65,36.68,36.64,36.66,29400.0,31.4089,31.4347,31.4004,31.4175,29400.0
2014-04-02 10:50:00,36.66,36.73,36.66,36.72,17800.0,31.4175,31.4775,31.4175,31.4689,17800.0
2014-04-02 11:00:00,36.72,36.74,36.71,36.71,34200.0,31.4689,31.4861,31.4604,31.4604,34200.0
2014-04-02 11:10:00,36.72,36.72,36.67,36.68,23600.0,31.4689,31.4689,31.4261,31.4347,23600.0
2014-04-02 11:20:00,36.69,36.69,36.64,36.65,25000.0,31.4432,31.4432,31.4004,31.4089,25000.0
2014-04-02 11:30:00,36.65,36.66,36.62,36.65,24200.0,31.4089,31.4175,31.3832,31.4089,24200.0
2014-04-02 11:40:00,36.65,36.7,36.65,36.67,10800.0,31.4089,31.4518,31.4089,31.4261,10800.0
2014-04-02 11:50:00,36.67,36.7,36.66,36.69,18800.0,31.4261,31.4518,31.4175,31.4432,18800.0
2014-04-02 12:00:00,36.69,36.73,36.67,36.7,51000.0,31.4432,31.4775,31.4261,31.4518,51000.0
2014-04-02 12:10:00,36.7,36.74,36.69,36.69,20800.0,31.4518,31.4861,31.4432,31.4432,20800.0
2014-04-02 12:20:00,36.69,36.72,36.69,36.7,18600.0,31.4432,31.4689,31.4432,31.4518,18600.0
2014-04-02 12:30:00,36.7,36.74,36.68,36.74,45600.0,31.4518,31.4861,31.4347,31.4861,45600.0
2014-04-02 12:40:00,36.74,36.75,36.73,36.74,33200.0,31.4861,31.4946,31.4775,31.4861,33200.0
2014-04-02 12:50:00,36.74,36.74,36.72,36.72,10400.0,31.4861,31.4861,31.4689,31.4689,10400.0
2014-04-02 13:00:00,36.72,36.73,36.69,36.7,22600.0,31.4689,31.4775,31.4432,31.4518,22600.0
2014-04-02 13:10:00,36.7,36.72,36.69,36.72,13800.0,31.4518,31.4689,31.4432,31.4689,13800.0
2014-04-02 13:20:00,36.73,36.73,36.68,36.72,23800.0,31.4775,31.4775,31.4347,31.4689,23800.0
2014-04-02 13:30:00,36.73,36.73,36.69,36.69,26200.0,31.4775,31.4775,31.4432,31.4432,26200.0
2014-04-02 13:40:00,36.69,36.7,36.68,36.7,28600.0,31.4432,31.4518,31.4347,31.4518,28600.0
2014-04-02 13:50:00,36.71,36.71,36.65,36.66,68400.0,31.4604,31.4604,31.4089,31.4175,68400.0
2014-04-02 14:00:00,36.66,36.66,36.6,36.6,54400.0,31.4175,31.4175,31.3661,31.3661,54400.0
2014-04-02 14:10:00,36.6,36.62,36.59,36.62,53600.0,31.3661,31.3832,31.3575,31.3832,53600.0
2014-04-02 14:20:00,36.62,36.62,36.6,36.61,14800.0,31.3832,31.3832,31.3661,31.3747,14800.0
2014-04-02 14:30:00,36.6,36.63,36.59,36.59,40000.0,31.3661,31.3918,31.3575,31.3575,40000.0
2014-04-02 14:40:00,36.6,36.61,36.59,36.6,76400.0,31.3661,31.3747,31.3575,31.3661,76400.0
2014-04-02 14:50:00,36.6,36.6,36.6,36.6,70000.0,31.3661,31.3661,31.3661,31.3661,70000.0
2014-04-02 15:00:00,36.6,36.6,36.59,36.6,76400.0,31.3661,31.3661,31.3575,31.3661,76400.0
2014-04-02 15:10:00,36.6,36.66,36.6,36.66,74000.0,31.3661,31.4175,31.3661,31.4175,74000.0
2014-04-02 15:20:00,36.66,36.73,36.66,36.73,83400.0,31.4175,31.4775,31.4175,31.4775,83400.0
2014-04-02 15:30:00,36.73,36.76,36.7,36.75,81800.0,31.4775,31.5032,31.4518,31.4946,81800.0
2014-04-02 15:40:00,36.75,36.81,36.75,36.79,226800.0,31.4946,31.5461,31.4946,31.5289,226800.0
2014-04-02 15:50:00,36.79,36.8,36.73,36.74,305200.0,31.5289,31.5375,31.4775,31.4861,305200.0
2014-04-03 09:30:00,36.83,36.95,36.67,36.9,76400.0,31.5632,31.666,31.4261,31.6232,76400.0
2014-04-03 09:40:00,36.88,37.03,36.88,37.02,188400.0,31.6061,31.7346,31.6061,31.726,188400.0
2014-04-03 09:50:00,37.02,37.14,37.0,37.01,87600.0,31.726,31.8289,31.7089,31.7175,87600.0
2014-04-03 10:00:00,37.02,37.02,36.92,36.97,49600.0,31.726,31.726,31.6403,31.6832,49600.0
2014-04-03 10:10:00,36.97,37.02,36.94,37.0,27000.0,31.6832,31.726,31.6575,31.7089,27000.0
2014-04-03 10:20:00,36.99,37.05,36.97,37.02,34800.0,31.7003,31.7517,31.6832,31.726,34800.0
2014-04-03 10:30:00,37.03,37.05,37.0,37.0,27800.0,31.7346,31.7517,31.7089,31.7089,27800.0
2014-04-03 10:40:00,37.01,37.02,36.94,36.94,32400.0,31.7175,31.726,31.6575,31.6575,32400.0
2014-04-03 10:50:00,36.94,36.96,36.92,36.93,43200.0,31.6575,31.6746,31.6403,31.6489,43200.0
2014-04-03 11:00:00,36.92,36.92,36.87,36.88,36600.0,31.6403,31.6403,31.5975,31.6061,36600.0
2014-04-03 11:10:00,36.89,36.89,36.87,36.88,43400.0,31.6146,31.6146,31.5975,31.6061,43400.0
2014-04-03 11:20:00,36.88,36.88,36.83,36.88,44000.0,31.6061,31.6061,31.5632,31.6061,44000.0
2014-04-03 11:30:00,36.87,36.9,36.84,36.84,62000.0,31.5975,31.6232,31.5718,31.5718,62000.0
2014-04-03 11:40:00,36.84,36.85,36.77,36.8,25000.0,31.5718,31.5803,31.5118,31.5375,25000.0
2014-04-03 11:50:00,36.81,36.82,36.77,36.79,18000.0,31.5461,31.5546,31.5118,31.5289,18000.0
2014-04-03 12:00:00,36.78,36.84,36.77,36.82,46200.0,31.5204,31.5718,31.5118,31.5546,46200.0
2014-04-03 12:10:00,36.83,36.83,36.79,36.82,13000.0,31.5632,31.5632,31.5289,31.5546,13000.0
2014-04-03 12:20:00,36.82,36.83,36.78,36.8,17600.0,31.5546,31.5632,31.5204,31.5375,17600.0
2014-04-03 12:30:00,36.8,36.81,36.77,36.77,15000.0,31.5375,31.5461,31.5118,31.5118,15000.0
2014-04-03 12:40:00,36.77,36.83,36.76,36.8,32400.0,31.5118,31.5632,31.5032,31.5375,32400.0
2014-04-03 12:50:00,36.81,36.84,36.81,36.82,25600.0,31.5461,31.5718,31.5461,31.5546,25600.0
2014-04-03 13:00:00,36.82,36.84,36.79,36.79,54200.0,31.5546,31.5718,31.5289,31.5289,54200.0
2014-04-03 13:10:00,36.81,36.85,36.8,36.84,17200.0,31.5461,31.5803,31.5375,31.5718,17200.0
2014-04-03 13:20:00,36.84,36.87,36.82,36.85,22000.0,31.5718,31.5975,31.5546,31.5803,22000.0
2014-04-03 13:30:00,36.84,36.85,36.81,36.81,4800.0,31.5718,31.5803,31.5461,31.5461,4800.0
2014-04-03 13:40:00,36.82,36.85,36.8,36.81,17800.0,31.5546,31.5803,31.5375,31.5461,17800.0
2014-04-03 13:50:00,36.8,36.81,36.76,36.77,17600.0,31.5375,31.5461,31.5032,31.5118,17600.0
2014-04-03 14:00:00,36.76,36.76,36.72,36.72,23000.0,31.5032,31.5032,31.4689,31.4689,23000.0
2014-04-03 14:10:00,36.73,36.74,36.69,36.71,24400.0,31.4775,31.4861,31.4432,31.4604,24400.0
2014-04-03 14:20:00,36.71,36.72,36.68,36.68,13800.0,31.4604,31.4689,31.4347,31.4347,13800.0
2014-04-03 14:30:00,36.68,36.69,36.62,36.62,29800.0,31.4347,31.4432,31.3832,31.3832,29800.0
2014-04-03 14:40:00,36.61,36.67,36.6,36.65,23200.0,31.3747,31.4261,31.3661,31.4089,23200.0
2014-04-03 14:50:00,36.65,36.7,36.65,36.69,29200.0,31.4089,31.4518,31.4089,31.4432,29200.0
2014-04-03 15:00:00,36.69,36.7,36.68,36.69,28800.0,31.4432,31.4518,31.4347,31.4432,28800.0
2014-04-03 15:10:00,36.69,36.7,36.66,36.7,28400.0,31.4432,31.4518,31.4175,31.4518,28400.0
2014-04-03 15:20:00,36.71,36.72,36.68,36.71,51200.0,31.4604,31.4689,31.4347,31.4604,51200.0
2014-04-03 15:30:00,36.71,36.72,36.7,36.71,40600.0,31.4604,31.4689,31.4518,31.4604,40600.0
2014-04-03 15:40:00,36.71,36.75,36.68,36.74,91800.0,31.4604,31.4946,31.4347,31.4861,91800.0
2014-04-03 15:50:00,36.74,36.74,36.7,36.72,118400.0,31.4861,31.4861,31.4518,31.4689,118400.0
2014-04-04 09:30:00,36.79,36.88,36.68,36.77,65200.0,31.5289,31.6061,31.4347,31.5118,65200.0
2014-04-04 09:40:00,36.75,36.78,36.67,36.7,30600.0,31.4946,31.5204,31.4261,31.4518,30600.0
2014-04-04 09:50:00,36.7,36.8,36.68,36.75,27600.0,31.4518,31.5375,31.4347,31.4946,27600.0
2014-04-04 10:00:00,36.74,36.77,36.68,36.74,57400.0,31.4861,31.5118,31.4347,31.4861,57400.0
2014-04-04 10:10:00,36.73,36.76,36.68,36.73,75400.0,31.4775,31.5032,31.4347,31.4775,75400.0
2014-04-04 10:20:00,36.75,36.77,36.7,36.77,65000.0,31.4946,31.5118,31.4518,31.5118,65000.0
2014-04-04 10:30:00,36.78,36.89,36.77,36.85,34200.0,31.5204,31.6146,31.5118,31.5803,34200.0
2014-04-04 10:40:00,36.86,36.88,36.79,36.83,36600.0,31.5889,31.6061,31.5289,31.5632,36600.0
2014-04-04 10:50:00,36.82,36.83,36.74,36.8,43400.0,31.5546,31.5632,31.4861,31.5375,43400.0
2014-04-04 11:00:00,36.77,36.81,36.62,36.62,23200.0,31.5118,31.5461,31.3832,31.3832,23200.0
2014-04-04 11:10:00,36.62,36.68,36.62,36.63,43400.0,31.3832,31.4347,31.3832,31.3918,43400.0
2014-04-04 11:20:00,36.63,36.69,36.63,36.65,37400.0,31.3918,31.4432,31.3918,31.4089,37400.0
2014-04-04 11:30:00,36.65,36.69,36.63,36.64,23000.0,31.4089,31.4432,31.3918,31.4004,23000.0
2014-04-04 11:40:00,36.65,36.67,36.52,36.55,41400.0,31.4089,31.4261,31.2975,31.3232,41400.0
2014-04-04 11:50:00,36.55,36.55,36.44,36.49,69200.0,31.3232,31.3232,31.229,31.2718,69200.0
2014-04-04 12:00:00,36.49,36.49,36.37,36.39,71800.0,31.2718,31.2718,31.169,31.1861,71800.0
2014-04-04 12:10:00,36.38,36.45,36.35,36.45,83000.0,31.1776,31.2375,31.1518,31.2375,83000.0
2014-04-04 12:20:00,36.43,36.53,36.43,36.49,16600.0,31.2204,31.3061,31.2204,31.2718,16600.0
2014-04-04 12:30:00,36.49,36.51,36.44,36.48,12800.0,31.2718,31.289,31.229,31.2633,12800.0
2014-04-04 12:40:00,36.48,36.51,36.35,36.38,40800.0,31.2633,31.289,31.1518,31.1776,40800.0
2014-04-04 12:50:00,36.38,36.43,36.35,36.38,52200.0,31.1776,31.2204,31.1518,31.1776,52200.0
2014-04-04 13:00:00,36.39,36.4,36.32,36.38,17200.0,31.1861,31.1947,31.1261,31.1776,17200.0
2014-04-04 13:10:00,36.39,36.42,36.38,36.38,11800.0,31.1861,31.2118,31.1776,31.1776,11800.0
2014-04-04 13:20:00,36.4,36.4,36.27,36.29,12400.0,31.1947,31.1947,31.0833,31.1004,12400.0
2014-04-04 13:30:00,36.27,36.31,36.26,36.28,24400.0,31.0833,31.1176,31.0747,31.0919,24400.0
2014-04-04 13:40:00,36.27,36.3,36.25,36.25,17000.0,31.0833,31.109,31.0661,31.0661,17000.0
2014-04-04 13:50:00,36.25,36.31,36.24,36.27,21400.0,31.0661,31.1176,31.0576,31.0833,21400.0
2014-04-04 14:00:00,36.28,36.3,36.19,36.19,21200.0,31.0919,31.109,31.0147,31.0147,21200.0
2014-04-04 14:10:00,36.19,36.26,36.17,36.23,19600.0,31.0147,31.0747,30.9976,31.049,19600.0
2014-04-04 14:20:00,36.23,36.25,36.17,36.18,26800.0,31.049,31.0661,30.9976,31.0062,26800.0
2014-04-04 14:30:00,36.18,36.23,36.16,36.17,66800.0,31.0062,31.049,30.989,30.9976,66800.0
2014-04-04 14:40:00,36.16,36.2,36.15,36.17,26200.0,30.989,31.0233,30.9805,30.9976,26200.0
2014-04-04 14:50:00,36.18,36.26,36.18,36.26,88800.0,31.0062,31.0747,31.0062,31.0747,88800.0
2014-04-04 15:00:00,36.26,36.26,36.16,36.17,43000.0,31.0747,31.0747,30.989,30.9976,43000.0
2014-04-04 15:10:00,36.17,36.24,36.17,36.24,33800.0,30.9976,31.0576,30.9976,31.0576,33800.0
2014-04-04 15:20:00,36.25,36.27,36.23,36.26,45400.0,31.0661,31.0833,31.049,31.0747,45400.0
2014-04-04 15:30:00,36.26,36.27,36.21,36.22,53200.0,31.0747,31.0833,31.0319,31.0404,53200.0
2014-04-04 15:40:00,36.21,36.24,36.17,36.21,67400.0,31.0319,31.0576,30.9976,31.0319,67400.0
2014-04-04 15:50:00,36.21,36.25,36.18,36.2,291000.0,31.0319,31.0661,31.0062,31.0233,291000.0
2014-04-07 09:30:00,36.09,36.29,35.76,35.85,78800.0,30.929,31.1004,30.6462,30.7234,78800.0
2014-04-07 09:40:00,35.85,35.88,35.57,35.62,94000.0,30.7234,30.7491,30.4834,30.5262,94000.0
2014-04-07 09:50:00,35.64,35.69,35.57,35.57,50400.0,30.5434,30.5862,30.4834,30.4834,50400.0
2014-04-07 10:00:00,35.57,35.57,35.47,35.55,64000.0,30.4834,30.4834,30.3977,30.4663,64000.0
2014-04-07 10:10:00,35.58,35.71,35.54,35.71,104000.0,30.492,30.6034,30.4577,30.6034,104000.0
2014-04-07 10:20:00,35.7,35.73,35.61,35.62,106800.0,30.5948,30.6205,30.5177,30.5262,106800.0
2014-04-07 10:30:00,35.63,35.71,35.6,35.6,94800.0,30.5348,30.6034,30.5091,30.5091,94800.0
2014-04-07 10:40:00,35.65,35.66,35.6,35.62,23600.0,30.552,30.5605,30.5091,30.5262,23600.0
2014-04-07 10:50:00,35.6,35.65,35.57,35.62,24800.0,30.5091,30.552,30.4834,30.5262,24800.0
2014-04-07 11:00:00,35.6,35.69,35.59,35.63,24400.0,30.5091,30.5862,30.5005,30.5348,24400.0
2014-04-07 11:10:00,35.64,35.66,35.59,35.63,26600.0,30.5434,30.5605,30.5005,30.5348,26600.0
2014-04-07 11:20:00,35.6,35.63,35.54,35.55,24400.0,30.5091,30.5348,30.4577,30.4663,24400.0
2014-04-07 11:30:00,35.54,35.63,35.52,35.63,29600.0,30.4577,30.5348,30.4405,30.5348,29600.0
2014-04-07 11:40:00,35.62,35.63,35.54,35.54,13200.0,30.5262,30.5348,30.4577,30.4577,13200.0
2014-04-07 11:50:00,35.54,35.55,35.49,35.52,18800.0,30.4577,30.4663,30.4148,30.4405,18800.0
2014-04-07 12:00:00,35.52,35.56,35.48,35.5,21600.0,30.4405,30.4748,30.4063,30.4234,21600.0
2014-04-07 12:10:00,35.5,35.51,35.38,35.42,41600.0,30.4234,30.432,30.3206,30.3548,41600.0
2014-04-07 12:20:00,35.41,35.48,35.39,35.48,26600.0,30.3463,30.4063,30.3291,30.4063,26600.0
2014-04-07 12:30:00,35.47,35.51,35.43,35.49,21200.0,30.3977,30.432,30.3634,30.4148,21200.0
2014-04-07 12:40:00,35.49,35.59,35.47,35.48,29600.0,30.4148,30.5005,30.3977,30.4063,29600.0
2014-04-07 12:50:00,35.49,35.56,35.48,35.52,26400.0,30.4148,30.4748,30.4063,30.4405,26400.0
2014-04-07 13:00:00,35.52,35.52,35.43,35.45,24600.0,30.4405,30.4405,30.3634,30.3806,24600.0
2014-04-07 13:10:00,35.44,35.45,35.39,35.41,18000.0,30.372,30.3806,30.3291,30.3463,18000.0
2014-04-07 13:20:00,35.4,35.47,35.4,35.42,26000.0,30.3377,30.3977,30.3377,30.3548,26000.0
2014-04-07 13:30:00,35.43,35.46,35.39,35.42,27600.0,30.3634,30.3891,30.3291,30.3548,27600.0
2014-04-07 13:40:00,35.4,35.42,35.38,35.41,23600.0,30.3377,30.3548,30.3206,30.3463,23600.0
2014-04-07 13:50:00,35.41,35.41,35.35,35.4,29600.0,30.3463,30.3463,30.2949,30.3377,29600.0
2014-04-07 14:00:00,35.4,35.42,35.35,35.4,27800.0,30.3377,30.3548,30.2949,30.3377,27800.0
2014-04-07 14:10:00,35.38,35.38,35.33,35.35,46400.0,30.3206,30.3206,30.2777,30.2949,46400.0
2014-04-07 14:20:00,35.35,35.38,35.29,35.32,60800.0,30.2949,30.3206,30.2434,30.2691,60800.0
2014-04-07 14:30:00,35.32,35.34,35.32,35.34,70200.0,30.2691,30.2863,30.2691,30.2863,70200.0
2014-04-07 14:40:00,35.34,35.44,35.33,35.44,63600.0,30.2863,30.372,30.2777,30.372,63600.0
2014-04-07 14:50:00,35.44,35.48,35.43,35.46,41000.0,30.372,30.4063,30.3634,30.3891,41000.0
2014-04-07 15:00:00,35.46,35.46,35.42,35.46,45200.0,30.3891,30.3891,30.3548,30.3891,45200.0
2014-04-07 15:10:00,35.46,35.52,35.43,35.52,51000.0,30.3891,30.4405,30.3634,30.4405,51000.0
2014-04-07 15:20:00,35.51,35.54,35.47,35.52,103200.0,30.432,30.4577,30.3977,30.4405,103200.0
2014-04-07 15:30:00,35.52,35.52,35.48,35.48,159200.0,30.4405,30.4405,30.4063,30.4063,159200.0
2014-04-07 15:40:00,35.48,35.49,35.41,35.41,120800.0,30.4063,30.4148,30.3463,30.3463,120800.0
2014-04-07 15:50:00,35.41,35.41,35.37,35.38,285400.0,30.3463,30.3463,30.312,30.3206,285400.0
2014-04-08 09:30:00,35.31,35.4,35.09,35.34,114200.0,30.2606,30.3377,30.072,30.2863,114200.0
2014-04-08 09:40:00,35.35,35.44,35.33,35.38,40200.0,30.2949,30.372,30.2777,30.3206,40200.0
2014-04-08 09:50:00,35.36,35.52,35.32,35.49,38400.0,30.3034,30.4405,30.2691,30.4148,38400.0
2014-04-08 10:00:00,35.51,35.62,35.5,35.52,31200.0,30.432,30.5262,30.4234,30.4405,31200.0
2014-04-08 10:10:00,35.51,35.6,35.47,35.47,26400.0,30.432,30.5091,30.3977,30.3977,26400.0
2014-04-08 10:20:00,35.45,35.45,35.33,35.35,27600.0,30.3806,30.3806,30.2777,30.2949,27600.0
2014-04-08 10:30:00,35.35,35.44,35.35,35.44,27600.0,30.2949,30.372,30.2949,30.372,27600.0
2014-04-08 10:40:00,35.43,35.45,35.39,35.42,24800.0,30.3634,30.3806,30.3291,30.3548,24800.0
2014-04-08 10:50:00,35.42,35.47,35.38,35.4,34800.0,30.3548,30.3977,30.3206,30.3377,34800.0
2014-04-08 11:00:00,35.4,35.48,35.4,35.48,40200.0,30.3377,30.4063,30.3377,30.4063,40200.0
2014-04-08 11:10:00,35.47,35.59,35.43,35.56,43400.0,30.3977,30.5005,30.3634,30.4748,43400.0
2014-04-08 11:20:00,35.56,35.56,35.49,35.51,63600.0,30.4748,30.4748,30.4148,30.432,63600.0
2014-04-08 11:30:00,35.49,35.5,35.44,35.45,38800.0,30.4148,30.4234,30.372,30.3806,38800.0
2014-04-08 11:40:00,35.45,35.49,35.38,35.38,115400.0,30.3806,30.4148,30.3206,30.3206,115400.0
2014-04-08 11:50:00,35.38,35.51,35.38,35.5,57600.0,30.3206,30.432,30.3206,30.4234,57600.0
2014-04-08 12:00:00,35.51,35.6,35.49,35.58,29800.0,30.432,30.5091,30.4148,30.492,29800.0
2014-04-08 12:10:00,35.59,35.63,35.58,35.62,25800.0,30.5005,30.5348,30.492,30.5262,25800.0
2014-04-08 12:20:00,35.61,35.68,35.6,35.68,13400.0,30.5177,30.5777,30.5091,30.5777,13400.0
2014-04-08 12:30:00,35.68,35.71,35.61,35.62,27400.0,30.5777,30.6034,30.5177,30.5262,27400.0
2014-04-08 12:40:00,35.62,35.62,35.55,35.56,18200.0,30.5262,30.5262,30.4663,30.4748,18200.0
2014-04-08 12:50:00,35.55,35.59,35.53,35.56,11800.0,30.4663,30.5005,30.4491,30.4748,11800.0
2014-04-08 13:00:00,35.56,35.57,35.55,35.55,16600.0,30.4748,30.4834,30.4663,30.4663,16600.0
2014-04-08 13:10:00,35.58,35.67,35.58,35.66,20200.0,30.492,30.5691,30.492,30.5605,20200.0
2014-04-08 13:20:00,35.67,35.79,35.67,35.77,20800.0,30.5691,30.6719,30.5691,30.6548,20800.0
2014-04-08 13:30:00,35.76,35.76,35.7,35.72,17200.0,30.6462,30.6462,30.5948,30.6119,17200.0
2014-04-08 13:40:00,35.72,35.72,35.66,35.68,19800.0,30.6119,30.6119,30.5605,30.5777,19800.0
2014-04-08 13:50:00,35.66,35.69,35.65,35.69,26400.0,30.5605,30.5862,30.552,30.5862,26400.0
2014-04-08 14:00:00,35.69,35.74,35.67,35.69,182200.0,30.5862,30.6291,30.5691,30.5862,182200.0
2014-04-08 14:10:00,35.68,35.72,35.65,35.67,15600.0,30.5777,30.6119,30.552,30.5691,15600.0
2014-04-08 14:20:00,35.68,35.74,35.66,35.7,35400.0,30.5777,30.6291,30.5605,30.5948,35400.0
2014-04-08 14:30:00,35.7,35.74,35.66,35.67,32800.0,30.5948,30.6291,30.5605,30.5691,32800.0
2014-04-08 14:40:00,35.67,35.73,35.63,35.73,33600.0,30.5691,30.6205,30.5348,30.6205,33600.0
2014-04-08 14:50:00,35.73,35.77,35.72,35.74,29000.0,30.6205,30.6548,30.6119,30.6291,29000.0
2014-04-08 15:00:00,35.74,35.74,35.68,35.7,39800.0,30.6291,30.6291,30.5777,30.5948,39800.0
2014-04-08 15:10:00,35.7,35.72,35.67,35.69,36200.0,30.5948,30.6119,30.5691,30.5862,36200.0
2014-04-08 15:20:00,35.7,35.8,35.7,35.78,63600.0,30.5948,30.6805,30.5948,30.6634,63600.0
2014-04-08 15:30:00,35.78,35.82,35.78,35.8,48400.0,30.6634,30.6976,30.6634,30.6805,48400.0
2014-04-08 15:40:00,35.8,35.91,35.78,35.87,202200.0,30.6805,30.7748,30.6634,30.7405,202200.0
2014-04-08 15:50:00,35.86,35.87,35.8,35.83,269400.0,30.7319,30.7405,30.6805,30.7062,269400.0
2014-04-09 09:30:00,35.9,36.0,35.77,35.86,72600.0,30.7662,30.8519,30.6548,30.7319,72600.0
2014-04-09 09:40:00,35.86,35.86,35.59,35.6,61000.0,30.7319,30.7319,30.5005,30.5091,61000.0
2014-04-09 09:50:00,35.63,35.68,35.52,35.58,68400.0,30.5348,30.5777,30.4405,30.492,68400.0
2014-04-09 10:00:00,35.56,35.63,35.47,35.47,80400.0,30.4748,30.5348,30.3977,30.3977,80400.0
2014-04-09 10:10:00,35.48,35.6,35.48,35.55,69800.0,30.4063,30.5091,30.4063,30.4663,69800.0
2014-04-09 10:20:00,35.58,35.68,35.56,35.56,28200.0,30.492,30.5777,30.4748,30.4748,28200.0
2014-04-09 10:30:00,35.56,35.62,35.51,35.52,20200.0,30.4748,30.5262,30.432,30.4405,20200.0
2014-04-09 10:40:00,35.52,35.59,35.49,35.57,199600.0,30.4405,30.5005,30.4148,30.4834,199600.0
2014-04-09 10:50:00,35.55,35.59,35.52,35.55,69400.0,30.4663,30.5005,30.4405,30.4663,69400.0
2014-04-09 11:00:00,35.55,35.62,35.54,35.61,27600.0,30.4663,30.5262,30.4577,30.5177,27600.0
2014-04-09 11:10:00,35.61,35.69,35.61,35.68,19000.0,30.5177,30.5862,30.5177,30.5777,19000.0
2014-04-09 11:20:00,35.69,35.69,35.6,35.62,15600.0,30.5862,30.5862,30.5091,30.5262,15600.0
2014-04-09 11:30:00,35.61,35.7,35.61,35.67,17400.0,30.5177,30.5948,30.5177,30.5691,17400.0
2014-04-09 11:40:00,35.67,35.78,35.66,35.78,13400.0,30.5691,30.6634,30.5605,30.6634,13400.0
2014-04-09 11:50:00,35.77,35.79,35.75,35.77,10600.0,30.6548,30.6719,30.6377,30.6548,10600.0
2014-04-09 12:00:00,35.77,35.79,35.73,35.74,25200.0,30.6548,30.6719,30.6205,30.6291,25200.0
2014-04-09 12:10:00,35.74,35.76,35.71,35.72,18400.0,30.6291,30.6462,30.6034,30.6119,18400.0
2014-04-09 12:20:00,35.74,35.77,35.71,35.74,17600.0,30.6291,30.6548,30.6034,30.6291,17600.0
2014-04-09 12:30:00,35.75,35.77,35.71,35.77,23600.0,30.6377,30.6548,30.6034,30.6548,23600.0
2014-04-09 12:40:00,35.77,35.8,35.76,35.77,13200.0,30.6548,30.6805,30.6462,30.6548,13200.0
2014-04-09 12:50:00,35.77,35.78,35.69,35.72,18200.0,30.6548,30.6634,30.5862,30.6119,18200.0
2014-04-09 13:00:00,35.72,35.77,35.71,35.75,8400.0,30.6119,30.6548,30.6034,30.6377,8400.0
2014-04-09 13:10:00,35.75,35.75,35.72,35.73,11400.0,30.6377,30.6377,30.6119,30.6205,11400.0
2014-04-09 13:20:00,35.74,35.74,35.68,35.68,9000.0,30.6291,30.6291,30.5777,30.5777,9000.0
2014-04-09 13:30:00,35.68,35.71,35.67,35.69,10200.0,30.5777,30.6034,30.5691,30.5862,10200.0
2014-04-09 13:40:00,35.69,35.72,35.68,35.69,10800.0,30.5862,30.6119,30.5777,30.5862,10800.0
2014-04-09 13:50:00,35.69,35.71,35.63,35.65,12800.0,30.5862,30.6034,30.5348,30.552,12800.0
2014-04-09 14:00:00,35.65,35.77,35.65,35.74,59600.0,30.552,30.6548,30.552,30.6291,59600.0
2014-04-09 14:10:00,35.74,35.76,35.7,35.75,26600.0,30.6291,30.6462,30.5948,30.6377,26600.0
2014-04-09 14:20:00,35.75,35.77,35.71,35.73,44200.0,30.6377,30.6548,30.6034,30.6205,44200.0
2014-04-09 14:30:00,35.74,35.76,35.71,35.72,26800.0,30.6291,30.6462,30.6034,30.6119,26800.0
2014-04-09 14:40:00,35.72,35.75,35.72,35.74,20000.0,30.6119,30.6377,30.6119,30.6291,20000.0
2014-04-09 14:50:00,35.74,35.76,35.71,35.71,22800.0,30.6291,30.6462,30.6034,30.6034,22800.0
2014-04-09 15:00:00,35.71,35.76,35.71,35.74,27800.0,30.6034,30.6462,30.6034,30.6291,27800.0
2014-04-09 15:10:00,35.74,35.76,35.69,35.73,155200.0,30.6291,30.6462,30.5862,30.6205,155200.0
2014-04-09 15:20:00,35.74,35.75,35.71,35.71,70800.0,30.6291,30.6377,30.6034,30.6034,70800.0
2014-04-09 15:30:00,35.71,35.75,35.7,35.74,77800.0,30.6034,30.6377,30.5948,30.6291,77800.0
2014-04-09 15:40:00,35.73,35.76,35.72,35.73,78000.0,30.6205,30.6462,30.6119,30.6205,78000.0
2014-04-09 15:50:00,35.73,35.74,35.71,35.72,181000.0,30.6205,30.6291,30.6034,30.6119,181000.0
2014-04-10 09:30:00,35.63,35.75,35.59,35.68,53200.0,30.5348,30.6377,30.5005,30.5777,53200.0
2014-04-10 09:40:00,35.7,35.78,35.7,35.76,193000.0,30.5948,30.6634,30.5948,30.6462,193000.0
2014-04-10 09:50:00,35.76,35.76,35.54,35.56,45400.0,30.6462,30.6462,30.4577,30.4748,45400.0
2014-04-10 10:00:00,35.55,35.65,35.54,35.64,25800.0,30.4663,30.552,30.4577,30.5434,25800.0
2014-04-10 10:10:00,35.65,35.73,35.52,35.56,26400.0,30.552,30.6205,30.4405,30.4748,26400.0
2014-04-10 10:20:00,35.57,35.64,35.52,35.63,169400.0,30.4834,30.5434,30.4405,30.5348,169400.0
2014-04-10 10:30:00,35.63,35.69,35.62,35.63,19400.0,30.5348,30.5862,30.5262,30.5348,19400.0
2014-04-10 10:40:00,35.63,35.63,35.52,35.54,66800.0,30.5348,30.5348,30.4405,30.4577,66800.0
2014-04-10 10:50:00,35.55,35.58,35.48,35.48,25000.0,30.4663,30.492,30.4063,30.4063,25000.0
2014-04-10 11:00:00,35.48,35.49,35.4,35.42,38000.0,30.4063,30.4148,30.3377,30.3548,38000.0
2014-04-10 11:10:00,35.41,35.46,35.38,35.45,30600.0,30.3463,30.3891,30.3206,30.3806,30600.0
2014-04-10 11:20:00,35.45,35.46,35.35,35.37,34400.0,30.3806,30.3891,30.2949,30.312,34400.0
2014-04-10 11:30:00,35.38,35.41,35.35,35.36,27600.0,30.3206,30.3463,30.2949,30.3034,27600.0
2014-04-10 11:40:00,35.37,35.41,35.34,35.34,29000.0,30.312,30.3463,30.2863,30.2863,29000.0
2014-04-10 11:50:00,35.34,35.37,35.31,35.31,25000.0,30.2863,30.312,30.2606,30.2606,25000.0
2014-04-10 12:00:00,35.3,35.34,35.18,35.21,38800.0,30.252,30.2863,30.1492,30.1749,38800.0
2014-04-10 12:10:00,35.2,35.2,35.13,35.18,38800.0,30.1663,30.1663,30.1063,30.1492,38800.0
2014-04-10 12:20:00,35.15,35.17,35.09,35.15,107000.0,30.1235,30.1406,30.072,30.1235,107000.0
2014-04-10 12:30:00,35.15,35.19,35.13,35.13,25400.0,30.1235,30.1577,30.1063,30.1063,25400.0
2014-04-10 12:40:00,35.14,35.15,35.1,35.14,53800.0,30.1149,30.1235,30.0806,30.1149,53800.0
2014-04-10 12:50:00,35.13,35.16,35.1,35.15,42600.0,30.1063,30.132,30.0806,30.1235,42600.0
2014-04-10 13:00:00,35.14,35.17,35.12,35.15,31200.0,30.1149,30.1406,30.0977,30.1235,31200.0
2014-04-10 13:10:00,35.15,35.15,35.06,35.07,41600.0,30.1235,30.1235,30.0463,30.0549,41600.0
2014-04-10 13:20:00,35.08,35.1,35.05,35.07,29000.0,30.0635,30.0806,30.0378,30.0549,29000.0
2014-04-10 13:30:00,35.1,35.13,35.09,35.12,11400.0,30.0806,30.1063,30.072,30.0977,11400.0
2014-04-10 13:40:00,35.11,35.13,35.07,35.1,25000.0,30.0892,30.1063,30.0549,30.0806,25000.0
2014-04-10 13:50:00,35.1,35.12,35.05,35.12,32800.0,30.0806,30.0977,30.0378,30.0977,32800.0
2014-04-10 14:00:00,35.11,35.14,35.1,35.1,27200.0,30.0892,30.1149,30.0806,30.0806,27200.0
2014-04-10 14:10:00,35.11,35.16,35.1,35.11,26800.0,30.0892,30.132,30.0806,30.0892,26800.0
2014-04-10 14:20:00,35.1,35.12,35.08,35.09,27800.0,30.0806,30.0977,30.0635,30.072,27800.0
2014-04-10 14:30:00,35.09,35.1,35.04,35.1,75200.0,30.072,30.0806,30.0292,30.0806,75200.0
2014-04-10 14:40:00,35.1,35.1,35.05,35.07,101000.0,30.0806,30.0806,30.0378,30.0549,101000.0
2014-04-10 14:50:00,35.07,35.09,34.99,34.99,87000.0,30.0549,30.072,29.9863,29.9863,87000.0
2014-04-10 15:00:00,34.99,35.0,34.84,34.84,125000.0,29.9863,29.9949,29.8578,29.8578,125000.0
2014-04-10 15:10:00,34.85,34.9,34.83,34.88,120000.0,29.8664,29.9092,29.8492,29.8921,120000.0
2014-04-10 15:20:00,34.89,34.9,34.85,34.85,90200.0,29.9006,29.9092,29.8664,29.8664,90200.0
2014-04-10 15:30:00,34.85,34.93,34.84,34.92,80600.0,29.8664,29.9349,29.8578,29.9263,80600.0
2014-04-10 15:40:00,34.93,35.03,34.9,35.03,104600.0,29.9349,30.0206,29.9092,30.0206,104600.0
2014-04-10 15:50:00,35.03,35.03,34.92,34.93,356600.0,30.0206,30.0206,29.9263,29.9349,356600.0
2014-04-11 09:30:00,34.8,34.8,34.45,34.65,180800.0,29.8235,29.8235,29.5236,29.695,180800.0
2014-04-11 09:40:00,34.67,34.77,34.65,34.69,165200.0,29.7121,29.7978,29.695,29.7292,165200.0
2014-04-11 09:50:00,34.67,34.77,34.47,34.47,148000.0,29.7121,29.7978,29.5407,29.5407,148000.0
2014-04-11 10:00:00,34.47,34.56,34.43,34.55,115200.0,29.5407,29.6178,29.5064,29.6093,115200.0
2014-04-11 10:10:00,34.57,34.59,34.45,34.55,117600.0,29.6264,29.6435,29.5236,29.6093,117600.0
2014-04-11 10:20:00,34.55,34.56,34.39,34.39,81800.0,29.6093,29.6178,29.4721,29.4721,81800.0
2014-04-11 10:30:00,34.38,34.51,34.35,34.49,62000.0,29.4636,29.575,29.4379,29.5578,62000.0
2014-04-11 10:40:00,34.5,34.58,34.49,34.57,45200.0,29.5664,29.635,29.5578,29.6264,45200.0
2014-04-11 10:50:00,34.58,34.81,34.56,34.74,40600.0,29.635,29.8321,29.6178,29.7721,40600.0
2014-04-11 11:00:00,34.74,34.75,34.61,34.61,54600.0,29.7721,29.7807,29.6607,29.6607,54600.0
2014-04-11 11:10:00,34.6,34.76,34.59,34.75,28600.0,29.6521,29.7892,29.6435,29.7807,28600.0
2014-04-11 11:20:00,34.75,34.75,34.64,34.7,51000.0,29.7807,29.7807,29.6864,29.7378,51000.0
2014-04-11 11:30:00,34.69,34.74,34.66,34.68,29200.0,29.7292,29.7721,29.7035,29.7207,29200.0
2014-04-11 11:40:00,34.69,34.69,34.6,34.62,17200.0,29.7292,29.7292,29.6521,29.6692,17200.0
2014-04-11 11:50:00,34.62,34.66,34.62,34.66,21800.0,29.6692,29.7035,29.6692,29.7035,21800.0
2014-04-11 12:00:00,34.67,34.7,34.6,34.61,42000.0,29.7121,29.7378,29.6521,29.6607,42000.0
2014-04-11 12:10:00,34.61,34.66,34.57,34.63,40000.0,29.6607,29.7035,29.6264,29.6778,40000.0
2014-04-11 12:20:00,34.63,34.68,34.62,34.67,26800.0,29.6778,29.7207,29.6692,29.7121,26800.0
2014-04-11 12:30:00,34.66,34.66,34.62,34.64,21600.0,29.7035,29.7035,29.6692,29.6864,21600.0
2014-04-11 12:40:00,34.65,34.7,34.65,34.67,15600.0,29.695,29.7378,29.695,29.7121,15600.0
2014-04-11 12:50:00,34.64,34.65,34.61,34.65,25800.0,29.6864,29.695,29.6607,29.695,25800.0
2014-04-11 13:00:00,34.65,34.66,34.55,34.59,29000.0,29.695,29.7035,29.6093,29.6435,29000.0
2014-04-11 13:10:00,34.59,34.59,34.52,34.55,49800.0,29.6435,29.6435,29.5835,29.6093,49800.0
2014-04-11 13:20:00,34.55,34.56,34.52,34.52,26800.0,29.6093,29.6178,29.5835,29.5835,26800.0
2014-04-11 13:30:00,34.52,34.57,34.49,34.54,26200.0,29.5835,29.6264,29.5578,29.6007,26200.0
2014-04-11 13:40:00,34.54,34.57,34.5,34.5,35200.0,29.6007,29.6264,29.5664,29.5664,35200.0
2014-04-11 13:50:00,34.49,34.56,34.46,34.53,101800.0,29.5578,29.6178,29.5321,29.5921,101800.0
2014-04-11 14:00:00,34.52,34.59,34.52,34.58,28000.0,29.5835,29.6435,29.5835,29.635,28000.0
2014-04-11 14:10:00,34.59,34.59,34.55,34.57,36000.0,29.6435,29.6435,29.6093,29.6264,36000.0
2014-04-11 14:20:00,34.57,34.6,34.56,34.58,33200.0,29.6264,29.6521,29.6178,29.635,33200.0
2014-04-11 14:30:00,34.58,34.58,34.55,34.55,35400.0,29.635,29.635,29.6093,29.6093,35400.0
2014-04-11 14:40:00,34.55,34.58,34.5,34.51,91000.0,29.6093,29.635,29.5664,29.575,91000.0
2014-04-11 14:50:00,34.51,34.57,34.47,34.55,129400.0,29.575,29.6264,29.5407,29.6093,129400.0
2014-04-11 15:00:00,34.56,34.62,34.52,34.62,82200.0,29.6178,29.6692,29.5835,29.6692,82200.0
2014-04-11 15:10:00,34.62,34.68,34.6,34.67,81200.0,29.6692,29.7207,29.6521,29.7121,81200.0
2014-04-11 15:20:00,34.67,34.75,34.66,34.66,78000.0,29.7121,29.7807,29.7035,29.7035,78000.0
2014-04-11 15:30:00,34.67,34.68,34.58,34.6,83600.0,29.7121,29.7207,29.635,29.6521,83600.0
2014-04-11 15:40:00,34.6,34.63,34.55,34.55,133800.0,29.6521,29.6778,29.6093,29.6093,133800.0
2014-04-11 15:50:00,34.55,34.56,34.49,34.53,350400.0,29.6093,29.6178,29.5578,29.5921,350400.0
2014-04-14 09:30:00,34.83,34.96,34.55,34.59,105000.0,29.8492,29.9606,29.6093,29.6435,105000.0
2014-04-14 09:40:00,34.59,34.62,34.49,34.54,41800.0,29.6435,29.6692,29.5578,29.6007,41800.0
2014-04-14 09:50:00,34.56,34.63,34.56,34.62,44200.0,29.6178,29.6778,29.6178,29.6692,44200.0
2014-04-14 10:00:00,34.6,34.72,34.6,34.68,43600.0,29.6521,29.7549,29.6521,29.7207,43600.0
2014-04-14 10:10:00,34.66,34.69,34.65,34.66,94600.0,29.7035,29.7292,29.695,29.7035,94600.0
2014-04-14 10:20:00,34.66,34.7,34.6,34.63,141000.0,29.7035,29.7378,29.6521,29.6778,141000.0
2014-04-14 10:30:00,34.63,34.66,34.59,34.62,44800.0,29.6778,29.7035,29.6435,29.6692,44800.0
2014-04-14 10:40:00,34.63,34.66,34.6,34.63,24400.0,29.6778,29.7035,29.6521,29.6778,24400.0
2014-04-14 10:50:00,34.63,34.68,34.62,34.67,31200.0,29.6778,29.7207,29.6692,29.7121,31200.0
2014-04-14 11:00:00,34.66,34.7,34.63,34.68,66000.0,29.7035,29.7378,29.6778,29.7207,66000.0
2014-04-14 11:10:00,34.68,34.68,34.61,34.61,31600.0,29.7207,29.7207,29.6607,29.6607,31600.0
2014-04-14 11:20:00,34.62,34.65,34.58,34.58,66800.0,29.6692,29.695,29.635,29.635,66800.0
2014-04-14 11:30:00,34.59,34.69,34.59,34.68,18800.0,29.6435,29.7292,29.6435,29.7207,18800.0
2014-04-14 11:40:00,34.69,34.69,34.58,34.59,22000.0,29.7292,29.7292,29.635,29.6435,22000.0
2014-04-14 11:50:00,34.59,34.62,34.52,34.55,24000.0,29.6435,29.6692,29.5835,29.6093,24000.0
2014-04-14 12:00:00,34.53,34.57,34.52,34.53,12200.0,29.5921,29.6264,29.5835,29.5921,12200.0
2014-04-14 12:10:00,34.54,34.54,34.49,34.49,54400.0,29.6007,29.6007,29.5578,29.5578,54400.0
2014-04-14 12:20:00,34.49,34.51,34.48,34.51,48600.0,29.5578,29.575,29.5493,29.575,48600.0
2014-04-14 12:30:00,34.52,34.62,34.49,34.57,21400.0,29.5835,29.6692,29.5578,29.6264,21400.0
2014-04-14 12:40:00,34.56,34.6,34.55,34.56,22200.0,29.6178,29.6521,29.6093,29.6178,22200.0
2014-04-14 12:50:00,34.57,34.59,34.53,34.53,27800.0,29.6264,29.6435,29.5921,29.5921,27800.0
2014-04-14 13:00:00,34.55,34.55,34.51,34.52,20400.0,29.6093,29.6093,29.575,29.5835,20400.0
2014-04-14 13:10:00,34.52,34.52,34.49,34.49,21600.0,29.5835,29.5835,29.5578,29.5578,21600.0
2014-04-14 13:20:00,34.51,34.51,34.47,34.5,31400.0,29.575,29.575,29.5407,29.5664,31400.0
2014-04-14 13:30:00,34.5,34.55,34.49,34.54,40600.0,29.5664,29.6093,29.5578,29.6007,40600.0
2014-04-14 13:40:00,34.55,34.55,34.47,34.47,22600.0,29.6093,29.6093,29.5407,29.5407,22600.0
2014-04-14 13:50:00,34.48,34.52,34.47,34.51,50200.0,29.5493,29.5835,29.5407,29.575,50200.0
2014-04-14 14:00:00,34.51,34.6,34.51,34.6,43000.0,29.575,29.6521,29.575,29.6521,43000.0
2014-04-14 14:10:00,34.6,34.6,34.54,34.54,30200.0,29.6521,29.6521,29.6007,29.6007,30200.0
2014-04-14 14:20:00,34.54,34.55,34.49,34.51,38200.0,29.6007,29.6093,29.5578,29.575,38200.0
2014-04-14 14:30:00,34.5,34.52,34.49,34.5,45800.0,29.5664,29.5835,29.5578,29.5664,45800.0
2014-04-14 14:40:00,34.51,34.53,34.48,34.52,41000.0,29.575,29.5921,29.5493,29.5835,41000.0
2014-04-14 14:50:00,34.52,34.52,34.49,34.5,48000.0,29.5835,29.5835,29.5578,29.5664,48000.0
2014-04-14 15:00:00,34.5,34.51,34.47,34.47,101200.0,29.5664,29.575,29.5407,29.5407,101200.0
2014-04-14 15:10:00,34.47,34.48,34.43,34.45,162800.0,29.5407,29.5493,29.5064,29.5236,162800.0
2014-04-14 15:20:00,34.45,34.5,34.44,34.49,115600.0,29.5236,29.5664,29.515,29.5578,115600.0
2014-04-14 15:30:00,34.49,34.57,34.49,34.56,115600.0,29.5578,29.6264,29.5578,29.6178,115600.0
2014-04-14 15:40:00,34.55,34.61,34.54,34.57,117600.0,29.6093,29.6607,29.6007,29.6264,117600.0
2014-04-14 15:50:00,34.57,34.66,34.57,34.63,262400.0,29.6264,29.7035,29.6264,29.6778,262400.0
2014-04-15 09:30:00,34.81,34.9,34.67,34.85,45000.0,29.8321,29.9092,29.7121,29.8664,45000.0
2014-04-15 09:40:00,34.84,34.99,34.84,34.95,24200.0,29.8578,29.9863,29.8578,29.9521,24200.0
2014-04-15 09:50:00,34.96,34.99,34.92,34.96,74000.0,29.9606,29.9863,29.9263,29.9606,74000.0
2014-04-15 10:00:00,34.94,34.96,34.77,34.77,34000.0,29.9435,29.9606,29.7978,29.7978,34000.0
2014-04-15 10:10:00,34.77,34.79,34.66,34.67,37600.0,29.7978,29.8149,29.7035,29.7121,37600.0
2014-04-15 10:20:00,34.65,34.65,34.52,34.54,42000.0,29.695,29.695,29.5835,29.6007,42000.0
2014-04-15 10:30:00,34.51,34.7,34.49,34.67,38600.0,29.575,29.7378,29.5578,29.7121,38600.0
2014-04-15 10:40:00,34.67,34.68,34.6,34.6,23000.0,29.7121,29.7207,29.6521,29.6521,23000.0
2014-04-15 10:50:00,34.6,34.63,34.49,34.52,32000.0,29.6521,29.6778,29.5578,29.5835,32000.0
2014-04-15 11:00:00,34.51,34.59,34.48,34.54,34600.0,29.575,29.6435,29.5493,29.6007,34600.0
2014-04-15 11:10:00,34.55,34.6,34.52,34.57,25200.0,29.6093,29.6521,29.5835,29.6264,25200.0
2014-04-15 11:20:00,34.57,34.65,34.54,34.59,20200.0,29.6264,29.695,29.6007,29.6435,20200.0
2014-04-15 11:30:00,34.6,34.65,34.56,34.56,18000.0,29.6521,29.695,29.6178,29.6178,18000.0
2014-04-15 11:40:00,34.57,34.57,34.44,34.45,46400.0,29.6264,29.6264,29.515,29.5236,46400.0
2014-04-15 11:50:00,34.43,34.48,34.43,34.47,81600.0,29.5064,29.5493,29.5064,29.5407,81600.0
2014-04-15 12:00:00,34.45,34.47,34.4,34.44,31200.0,29.5236,29.5407,29.4807,29.515,31200.0
2014-04-15 12:10:00,34.43,34.5,34.41,34.48,37200.0,29.5064,29.5664,29.4893,29.5493,37200.0
2014-04-15 12:20:00,34.48,34.49,34.39,34.49,47400.0,29.5493,29.5578,29.4721,29.5578,47400.0
2014-04-15 12:30:00,34.48,34.48,34.41,34.41,77200.0,29.5493,29.5493,29.4893,29.4893,77200.0
2014-04-15 12:40:00,34.42,34.45,34.34,34.35,27400.0,29.4978,29.5236,29.4293,29.4379,27400.0
2014-04-15 12:50:00,34.35,34.38,34.33,34.38,25000.0,29.4379,29.4636,29.4207,29.4636,25000.0
2014-04-15 13:00:00,34.37,34.42,34.33,34.4,42200.0,29.455,29.4978,29.4207,29.4807,42200.0
2014-04-15 13:10:00,34.4,34.43,34.35,34.4,37200.0,29.4807,29.5064,29.4379,29.4807,37200.0
2014-04-15 13:20:00,34.42,34.44,34.37,34.43,101400.0,29.4978,29.515,29.455,29.5064,101400.0
2014-04-15 13:30:00,34.44,34.51,34.42,34.48,58600.0,29.515,29.575,29.4978,29.5493,58600.0
2014-04-15 13:40:00,34.47,34.51,34.46,34.46,93400.0,29.5407,29.575,29.5321,29.5321,93400.0
2014-04-15 13:50:00,34.45,34.48,34.4,34.46,47400.0,29.5236,29.5493,29.4807,29.5321,47400.0
2014-04-15 14:00:00,34.48,34.55,34.48,34.5,62800.0,29.5493,29.6093,29.5493,29.5664,62800.0
2014-04-15 14:10:00,34.51,34.56,34.48,34.48,44000.0,29.575,29.6178,29.5493,29.5493,44000.0
2014-04-15 14:20:00,34.49,34.5,34.43,34.46,74000.0,29.5578,29.5664,29.5064,29.5321,74000.0
2014-04-15 14:30:00,34.46,34.6,34.45,34.6,51800.0,29.5321,29.6521,29.5236,29.6521,51800.0
2014-04-15 14:40:00,34.62,34.69,34.6,34.68,46200.0,29.6692,29.7292,29.6521,29.7207,46200.0
2014-04-15 14:50:00,34.69,34.74,34.64,34.64,95200.0,29.7292,29.7721,29.6864,29.6864,95200.0
2014-04-15 15:00:00,34.64,34.66,34.56,34.6,66200.0,29.6864,29.7035,29.6178,29.6521,66200.0
2014-04-15 15:10:00,34.6,34.7,34.59,34.7,92600.0,29.6521,29.7378,29.6435,29.7378,92600.0
2014-04-15 15:20:00,34.71,34.72,34.62,34.69,42400.0,29.7464,29.7549,29.6692,29.7292,42400.0
2014-04-15 15:30:00,34.68,34.68,34.58,34.59,62200.0,29.7207,29.7207,29.635,29.6435,62200.0
2014-04-15 15:40:00,34.58,34.63,34.52,34.63,98600.0,29.635,29.6778,29.5835,29.6778,98600.0
2014-04-15 15:50:00,34.62,34.63,34.56,34.57,356800.0,29.6692,29.6778,29.6178,29.6264,356800.0
2014-04-16 09:30:00,34.84,34.99,34.67,34.76,55600.0,29.8578,29.9863,29.7121,29.7892,55600.0
2014-04-16 09:40:00,34.71,34.79,34.67,34.73,33200.0,29.7464,29.8149,29.7121,29.7635,33200.0
2014-04-16 09:50:00,34.74,34.85,34.72,34.81,24800.0,29.7721,29.8664,29.7549,29.8321,24800.0
2014-04-16 10:00:00,34.81,34.84,34.76,34.76,23200.0,29.8321,29.8578,29.7892,29.7892,23200.0
2014-04-16 10:10:00,34.81,34.85,34.8,34.83,21600.0,29.8321,29.8664,29.8235,29.8492,21600.0
2014-04-16 10:20:00,34.85,34.94,34.85,34.87,33000.0,29.8664,29.9435,29.8664,29.8835,33000.0
2014-04-16 10:30:00,34.88,34.94,34.82,34.88,20200.0,29.8921,29.9435,29.8406,29.8921,20200.0
2014-04-16 10:40:00,34.88,34.91,34.82,34.9,17600.0,29.8921,29.9178,29.8406,29.9092,17600.0
2014-04-16 10:50:00,34.9,34.95,34.87,34.87,28200.0,29.9092,29.9521,29.8835,29.8835,28200.0
2014-04-16 11:00:00,34.87,34.89,34.83,34.87,23200.0,29.8835,29.9006,29.8492,29.8835,23200.0
2014-04-16 11:10:00,34.88,34.9,34.83,34.88,23000.0,29.8921,29.9092,29.8492,29.8921,23000.0
2014-04-16 11:20:00,34.88,34.89,34.85,34.88,20600.0,29.8921,29.9006,29.8664,29.8921,20600.0
2014-04-16 11:30:00,34.9,34.9,34.8,34.8,20400.0,29.9092,29.9092,29.8235,29.8235,20400.0
2014-04-16 11:40:00,34.8,34.83,34.75,34.83,24600.0,29.8235,29.8492,29.7807,29.8492,24600.0
2014-04-16 11:50:00,34.83,34.88,34.82,34.84,14600.0,29.8492,29.8921,29.8406,29.8578,14600.0
2014-04-16 12:00:00,34.85,34.88,34.83,34.86,23800.0,29.8664,29.8921,29.8492,29.8749,23800.0
2014-04-16 12:10:00,34.88,34.89,34.86,34.86,13600.0,29.8921,29.9006,29.8749,29.8749,13600.0
2014-04-16 12:20:00,34.87,34.88,34.85,34.85,23600.0,29.8835,29.8921,29.8664,29.8664,23600.0
2014-04-16 12:30:00,34.85,34.87,34.8,34.81,21800.0,29.8664,29.8835,29.8235,29.8321,21800.0
2014-04-16 12:40:00,34.82,34.83,34.8,34.8,10800.0,29.8406,29.8492,29.8235,29.8235,10800.0
2014-04-16 12:50:00,34.8,34.82,34.73,34.73,31800.0,29.8235,29.8406,29.7635,29.7635,31800.0
2014-04-16 13:00:00,34.73,34.74,34.66,34.72,25000.0,29.7635,29.7721,29.7035,29.7549,25000.0
2014-04-16 13:10:00,34.72,34.79,34.71,34.76,14000.0,29.7549,29.8149,29.7464,29.7892,14000.0
2014-04-16 13:20:00,34.77,34.82,34.74,34.8,18600.0,29.7978,29.8406,29.7721,29.8235,18600.0
2014-04-16 13:30:00,34.8,34.8,34.71,34.74,9400.0,29.8235,29.8235,29.7464,29.7721,9400.0
2014-04-16 13:40:00,34.76,34.77,34.72,34.75,14000.0,29.7892,29.7978,29.7549,29.7807,14000.0
2014-04-16 13:50:00,34.74,34.74,34.71,34.74,10200.0,29.7721,29.7721,29.7464,29.7721,10200.0
2014-04-16 14:00:00,34.74,34.74,34.66,34.72,16400.0,29.7721,29.7721,29.7035,29.7549,16400.0
2014-04-16 14:10:00,34.72,34.74,34.63,34.68,18600.0,29.7549,29.7721,29.6778,29.7207,18600.0
2014-04-16 14:20:00,34.68,34.69,34.65,34.69,17400.0,29.7207,29.7292,29.695,29.7292,17400.0
2014-04-16 14:30:00,34.7,34.73,34.67,34.73,17600.0,29.7378,29.7635,29.7121,29.7635,17600.0
2014-04-16 14:40:00,34.73,34.76,34.71,34.75,13200.0,29.7635,29.7892,29.7464,29.7807,13200.0
2014-04-16 14:50:00,34.74,34.78,34.74,34.76,26800.0,29.7721,29.8064,29.7721,29.7892,26800.0
2014-04-16 15:00:00,34.76,34.76,34.72,34.76,26000.0,29.7892,29.7892,29.7549,29.7892,26000.0
2014-04-16 15:10:00,34.75,34.77,34.73,34.75,68200.0,29.7807,29.7978,29.7635,29.7807,68200.0
2014-04-16 15:20:00,34.75,34.77,34.73,34.77,28800.0,29.7807,29.7978,29.7635,29.7978,28800.0
2014-04-16 15:30:00,34.77,34.79,34.73,34.74,45000.0,29.7978,29.8149,29.7635,29.7721,45000.0
2014-04-16 15:40:00,34.74,34.75,34.68,34.69,81200.0,29.7721,29.7807,29.7207,29.7292,81200.0
2014-04-16 15:50:00,34.69,34.74,34.67,34.7,265200.0,29.7292,29.7721,29.7121,29.7378,265200.0
2014-04-17 09:30:00,34.69,34.9,34.66,34.87,301400.0,29.7292,29.9092,29.7035,29.8835,301400.0
2014-04-17 09:40:00,34.92,34.95,34.87,34.87,58600.0,29.9263,29.9521,29.8835,29.8835,58600.0
2014-04-17 09:50:00,34.88,34.88,34.76,34.88,31000.0,29.8921,29.8921,29.7892,29.8921,31000.0
2014-04-17 10:00:00,34.86,34.91,34.83,34.84,46400.0,29.8749,29.9178,29.8492,29.8578,46400.0
2014-04-17 10:10:00,34.84,34.86,34.65,34.69,39200.0,29.8578,29.8749,29.695,29.7292,39200.0
2014-04-17 10:20:00,34.69,34.78,34.67,34.78,61400.0,29.7292,29.8064,29.7121,29.8064,61400.0
2014-04-17 10:30:00,34.8,34.87,34.79,34.87,31000.0,29.8235,29.8835,29.8149,29.8835,31000.0
2014-04-17 10:40:00,34.88,34.9,34.8,34.84,52800.0,29.8921,29.9092,29.8235,29.8578,52800.0
2014-04-17 10:50:00,34.83,34.91,34.83,34.9,54000.0,29.8492,29.9178,29.8492,29.9092,54000.0
2014-04-17 11:00:00,34.9,34.92,34.85,34.85,29800.0,29.9092,29.9263,29.8664,29.8664,29800.0
2014-04-17 11:10:00,34.85,34.86,34.8,34.8,9000.0,29.8664,29.8749,29.8235,29.8235,9000.0
2014-04-17 11:20:00,34.8,34.83,34.8,34.81,14200.0,29.8235,29.8492,29.8235,29.8321,14200.0
2014-04-17 11:30:00,34.81,34.81,34.76,34.76,21200.0,29.8321,29.8321,29.7892,29.7892,21200.0
2014-04-17 11:40:00,34.77,34.81,34.77,34.79,12600.0,29.7978,29.8321,29.7978,29.8149,12600.0
2014-04-17 11:50:00,34.77,34.78,34.7,34.72,30800.0,29.7978,29.8064,29.7378,29.7549,30800.0
2014-04-17 12:00:00,34.72,34.79,34.72,34.79,19800.0,29.7549,29.8149,29.7549,29.8149,19800.0
2014-04-17 12:10:00,34.78,34.79,34.74,34.74,8600.0,29.8064,29.8149,29.7721,29.7721,8600.0
2014-04-17 12:20:00,34.74,34.77,34.74,34.74,24000.0,29.7721,29.7978,29.7721,29.7721,24000.0
2014-04-17 12:30:00,34.74,34.74,34.7,34.7,40200.0,29.7721,29.7721,29.7378,29.7378,40200.0
2014-04-17 12:40:00,34.7,34.7,34.68,34.7,13200.0,29.7378,29.7378,29.7207,29.7378,13200.0
2014-04-17 12:50:00,34.7,34.7,34.69,34.7,9200.0,29.7378,29.7378,29.7292,29.7378,9200.0
2014-04-17 13:00:00,34.7,34.72,34.7,34.7,10600.0,29.7378,29.7549,29.7378,29.7378,10600.0
2014-04-17 13:10:00,34.71,34.74,34.71,34.71,20600.0,29.7464,29.7721,29.7464,29.7464,20600.0
2014-04-17 13:20:00,34.71,34.73,34.69,34.7,9400.0,29.7464,29.7635,29.7292,29.7378,9400.0
2014-04-17 13:30:00,34.7,34.74,34.69,34.74,17400.0,29.7378,29.7721,29.7292,29.7721,17400.0
2014-04-17 13:40:00,34.74,34.79,34.74,34.77,11600.0,29.7721,29.8149,29.7721,29.7978,11600.0
2014-04-17 13:50:00,34.77,34.77,34.74,34.75,9800.0,29.7978,29.7978,29.7721,29.7807,9800.0
2014-04-17 14:00:00,34.76,34.76,34.67,34.67,33200.0,29.7892,29.7892,29.7121,29.7121,33200.0
2014-04-17 14:10:00,34.67,34.68,34.65,34.66,33000.0,29.7121,29.7207,29.695,29.7035,33000.0
2014-04-17 14:20:00,34.67,34.67,34.59,34.61,76200.0,29.7121,29.7121,29.6435,29.6607,76200.0
2014-04-17 14:30:00,34.61,34.61,34.55,34.55,55200.0,29.6607,29.6607,29.6093,29.6093,55200.0
2014-04-17 14:40:00,34.55,34.55,34.47,34.47,69000.0,29.6093,29.6093,29.5407,29.5407,69000.0
2014-04-17 14:50:00,34.47,34.55,34.46,34.55,44200.0,29.5407,29.6093,29.5321,29.6093,44200.0
2014-04-17 15:00:00,34.55,34.59,34.54,34.59,42000.0,29.6093,29.6435,29.6007,29.6435,42000.0
2014-04-17 15:10:00,34.59,34.65,34.59,34.6,51400.0,29.6435,29.695,29.6435,29.6521,51400.0
2014-04-17 15:20:00,34.6,34.63,34.6,34.63,46000.0,29.6521,29.6778,29.6521,29.6778,46000.0
2014-04-17 15:30:00,34.63,34.63,34.55,34.55,78600.0,29.6778,29.6778,29.6093,29.6093,78600.0
2014-04-17 15:40:00,34.55,34.56,34.51,34.53,120400.0,29.6093,29.6178,29.575,29.5921,120400.0
2014-04-17 15:50:00,34.53,34.55,34.48,34.49,174200.0,29.5921,29.6093,29.5493,29.5578,174200.0
2014-04-21 09:30:00,34.61,34.89,34.61,34.69,78000.0,29.6607,29.9006,29.6607,29.7292,78000.0
2014-04-21 09:40:00,34.69,34.69,34.5,34.58,35000.0,29.7292,29.7292,29.5664,29.635,35000.0
2014-04-21 09:50:00,34.58,34.66,34.58,34.58,34200.0,29.635,29.7035,29.635,29.635,34200.0
2014-04-21 10:00:00,34.59,34.63,34.57,34.57,70600.0,29.6435,29.6778,29.6264,29.6264,70600.0
2014-04-21 10:10:00,34.58,34.6,34.53,34.59,57200.0,29.635,29.6521,29.5921,29.6435,57200.0
2014-04-21 10:20:00,34.58,34.6,34.52,34.53,40600.0,29.635,29.6521,29.5835,29.5921,40600.0
2014-04-21 10:30:00,34.53,34.56,34.49,34.52,54400.0,29.5921,29.6178,29.5578,29.5835,54400.0
2014-04-21 10:40:00,34.49,34.58,34.49,34.57,32000.0,29.5578,29.635,29.5578,29.6264,32000.0
2014-04-21 10:50:00,34.58,34.58,34.49,34.49,34600.0,29.635,29.635,29.5578,29.5578,34600.0
2014-04-21 11:00:00,34.51,34.6,34.5,34.58,22000.0,29.575,29.6521,29.5664,29.635,22000.0
2014-04-21 11:10:00,34.58,34.62,34.58,34.62,35400.0,29.635,29.6692,29.635,29.6692,35400.0
2014-04-21 11:20:00,34.61,34.61,34.58,34.58,24600.0,29.6607,29.6607,29.635,29.635,24600.0
2014-04-21 11:30:00,34.58,34.6,34.57,34.6,23800.0,29.635,29.6521,29.6264,29.6521,23800.0
2014-04-21 11:40:00,34.6,34.61,34.52,34.55,57200.0,29.6521,29.6607,29.5835,29.6093,57200.0
2014-04-21 11:50:00,34.55,34.62,34.55,34.59,29000.0,29.6093,29.6692,29.6093,29.6435,29000.0
2014-04-21 12:00:00,34.6,34.62,34.57,34.59,38400.0,29.6521,29.6692,29.6264,29.6435,38400.0
2014-04-21 12:10:00,34.59,34.62,34.56,34.57,46400.0,29.6435,29.6692,29.6178,29.6264,46400.0
2014-04-21 12:20:00,34.57,34.58,34.49,34.54,25000.0,29.6264,29.635,29.5578,29.6007,25000.0
2014-04-21 12:30:00,34.54,34.54,34.51,34.51,26600.0,29.6007,29.6007,29.575,29.575,26600.0
2014-04-21 12:40:00,34.5,34.57,34.5,34.56,15400.0,29.5664,29.6264,29.5664,29.6178,15400.0
2014-04-21 12:50:00,34.56,34.58,34.53,34.56,20200.0,29.6178,29.635,29.5921,29.6178,20200.0
2014-04-21 13:00:00,34.56,34.57,34.49,34.5,40800.0,29.6178,29.6264,29.5578,29.5664,40800.0
2014-04-21 13:10:00,34.5,34.57,34.5,34.55,22400.0,29.5664,29.6264,29.5664,29.6093,22400.0
2014-04-21 13:20:00,34.55,34.58,34.54,34.57,19200.0,29.6093,29.635,29.6007,29.6264,19200.0
2014-04-21 13:30:00,34.57,34.6,34.56,34.58,26000.0,29.6264,29.6521,29.6178,29.635,26000.0
2014-04-21 13:40:00,34.59,34.6,34.57,34.59,23400.0,29.6435,29.6521,29.6264,29.6435,23400.0
2014-04-21 13:50:00,34.59,34.61,34.58,34.6,36200.0,29.6435,29.6607,29.635,29.6521,36200.0
2014-04-21 14:00:00,34.61,34.62,34.59,34.59,24400.0,29.6607,29.6692,29.6435,29.6435,24400.0
2014-04-21 14:10:00,34.6,34.61,34.59,34.6,52000.0,29.6521,29.6607,29.6435,29.6521,52000.0
2014-04-21 14:20:00,34.6,34.62,34.59,34.59,47000.0,29.6521,29.6692,29.6435,29.6435,47000.0
2014-04-21 14:30:00,34.59,34.61,34.58,34.6,52400.0,29.6435,29.6607,29.635,29.6521,52400.0
2014-04-21 14:40:00,34.62,34.62,34.57,34.58,70400.0,29.6692,29.6692,29.6264,29.635,70400.0
2014-04-21 14:50:00,34.57,34.6,34.57,34.59,32000.0,29.6264,29.6521,29.6264,29.6435,32000.0
2014-04-21 15:00:00,34.6,34.6,34.55,34.55,36800.0,29.6521,29.6521,29.6093,29.6093,36800.0
2014-04-21 15:10:00,34.55,34.58,34.54,34.57,99200.0,29.6093,29.635,29.6007,29.6264,99200.0
2014-04-21 15:20:00,34.57,34.58,34.52,34.52,47400.0,29.6264,29.635,29.5835,29.5835,47400.0
2014-04-21 15:30:00,34.52,34.52,34.49,34.52,78600.0,29.5835,29.5835,29.5578,29.5835,78600.0
2014-04-21 15:40:00,34.52,34.52,34.49,34.51,95600.0,29.5835,29.5835,29.5578,29.575,95600.0
2014-04-21 15:50:00,34.51,34.52,34.49,34.52,190200.0,29.575,29.5835,29.5578,29.5835,190200.0
2014-04-22 09:30:00,34.59,34.7,34.51,34.68,91200.0,29.6435,29.7378,29.575,29.7207,91200.0
2014-04-22 09:40:00,34.69,34.71,34.43,34.48,48000.0,29.7292,29.7464,29.5064,29.5493,48000.0
2014-04-22 09:50:00,34.46,34.64,34.45,34.63,23800.0,29.5321,29.6864,29.5236,29.6778,23800.0
2014-04-22 10:00:00,34.64,34.68,34.57,34.66,57000.0,29.6864,29.7207,29.6264,29.7035,57000.0
2014-04-22 10:10:00,34.67,34.72,34.6,34.71,34200.0,29.7121,29.7549,29.6521,29.7464,34200.0
2014-04-22 10:20:00,34.71,34.73,34.66,34.68,125200.0,29.7464,29.7635,29.7035,29.7207,125200.0
2014-04-22 10:30:00,34.68,34.7,34.65,34.68,25200.0,29.7207,29.7378,29.695,29.7207,25200.0
2014-04-22 10:40:00,34.69,34.71,34.62,34.62,41800.0,29.7292,29.7464,29.6692,29.6692,41800.0
2014-04-22 10:50:00,34.63,34.72,34.61,34.71,33000.0,29.6778,29.7549,29.6607,29.7464,33000.0
2014-04-22 11:00:00,34.72,34.77,34.72,34.72,26600.0,29.7549,29.7978,29.7549,29.7549,26600.0
2014-04-22 11:10:00,34.73,34.74,34.69,34.71,20800.0,29.7635,29.7721,29.7292,29.7464,20800.0
2014-04-22 11:20:00,34.71,34.76,34.71,34.75,14000.0,29.7464,29.7892,29.7464,29.7807,14000.0
2014-04-22 11:30:00,34.74,34.78,34.74,34.76,14600.0,29.7721,29.8064,29.7721,29.7892,14600.0
2014-04-22 11:40:00,34.76,34.79,34.74,34.77,16400.0,29.7892,29.8149,29.7721,29.7978,16400.0
2014-04-22 11:50:00,34.77,34.82,34.77,34.8,20800.0,29.7978,29.8406,29.7978,29.8235,20800.0
2014-04-22 12:00:00,34.81,34.84,34.8,34.83,20400.0,29.8321,29.8578,29.8235,29.8492,20400.0
2014-04-22 12:10:00,34.83,34.83,34.77,34.8,39400.0,29.8492,29.8492,29.7978,29.8235,39400.0
2014-04-22 12:20:00,34.79,34.8,34.76,34.78,17800.0,29.8149,29.8235,29.7892,29.8064,17800.0
2014-04-22 12:30:00,34.78,34.79,34.76,34.77,8400.0,29.8064,29.8149,29.7892,29.7978,8400.0
2014-04-22 12:40:00,34.76,34.77,34.74,34.74,12000.0,29.7892,29.7978,29.7721,29.7721,12000.0
2014-04-22 12:50:00,34.74,34.77,34.74,34.77,44600.0,29.7721,29.7978,29.7721,29.7978,44600.0
2014-04-22 13:00:00,34.77,34.78,34.76,34.77,17000.0,29.7978,29.8064,29.7892,29.7978,17000.0
2014-04-22 13:10:00,34.77,34.8,34.76,34.77,28800.0,29.7978,29.8235,29.7892,29.7978,28800.0
2014-04-22 13:20:00,34.78,34.8,34.75,34.76,26000.0,29.8064,29.8235,29.7807,29.7892,26000.0
2014-04-22 13:30:00,34.76,34.79,34.74,34.77,78000.0,29.7892,29.8149,29.7721,29.7978,78000.0
2014-04-22 13:40:00,34.79,34.79,34.73,34.73,23600.0,29.8149,29.8149,29.7635,29.7635,23600.0
2014-04-22 13:50:00,34.72,34.74,34.69,34.69,13800.0,29.7549,29.7721,29.7292,29.7292,13800.0
2014-04-22 14:00:00,34.68,34.69,34.63,34.63,37200.0,29.7207,29.7292,29.6778,29.6778,37200.0
2014-04-22 14:10:00,34.64,34.66,34.6,34.61,44400.0,29.6864,29.7035,29.6521,29.6607,44400.0
2014-04-22 14:20:00,34.61,34.63,34.59,34.6,42800.0,29.6607,29.6778,29.6435,29.6521,42800.0
2014-04-22 14:30:00,34.6,34.64,34.6,34.63,58200.0,29.6521,29.6864,29.6521,29.6778,58200.0
2014-04-22 14:40:00,34.63,34.63,34.62,34.63,22600.0,29.6778,29.6778,29.6692,29.6778,22600.0
2014-04-22 14:50:00,34.62,34.63,34.59,34.59,24200.0,29.6692,29.6778,29.6435,29.6435,24200.0
2014-04-22 15:00:00,34.59,34.59,34.52,34.55,64000.0,29.6435,29.6435,29.5835,29.6093,64000.0
2014-04-22 15:10:00,34.56,34.59,34.53,34.57,50200.0,29.6178,29.6435,29.5921,29.6264,50200.0
2014-04-22 15:20:00,34.58,34.62,34.55,34.55,53600.0,29.635,29.6692,29.6093,29.6093,53600.0
2014-04-22 15:30:00,34.55,34.58,34.52,34.52,91800.0,29.6093,29.635,29.5835,29.5835,91800.0
2014-04-22 15:40:00,34.53,34.55,34.52,34.52,120800.0,29.5921,29.6093,29.5835,29.5835,120800.0
2014-04-22 15:50:00,34.52,34.55,34.49,34.54,253600.0,29.5835,29.6093,29.5578,29.6007,253600.0
2014-04-23 09:30:00,34.52,34.62,34.44,34.52,104800.0,29.5835,29.6692,29.515,29.5835,104800.0
2014-04-23 09:40:00,34.51,34.55,34.44,34.45,193400.0,29.575,29.6093,29.515,29.5236,193400.0
2014-04-23 09:50:00,34.46,34.56,34.43,34.52,73600.0,29.5321,29.6178,29.5064,29.5835,73600.0
2014-04-23 10:00:00,34.52,34.52,34.43,34.5,68400.0,29.5835,29.5835,29.5064,29.5664,68400.0
2014-04-23 10:10:00,34.5,34.59,34.5,34.58,42600.0,29.5664,29.6435,29.5664,29.635,42600.0
2014-04-23 10:20:00,34.6,34.7,34.59,34.6,31200.0,29.6521,29.7378,29.6435,29.6521,31200.0
2014-04-23 10:30:00,34.59,34.59,34.52,34.55,22400.0,29.6435,29.6435,29.5835,29.6093,22400.0
2014-04-23 10:40:00,34.55,34.57,34.49,34.56,41400.0,29.6093,29.6264,29.5578,29.6178,41400.0
2014-04-23 10:50:00,34.57,34.57,34.39,34.41,56800.0,29.6264,29.6264,29.4721,29.4893,56800.0
2014-04-23 11:00:00,34.42,34.42,34.36,34.36,39600.0,29.4978,29.4978,29.4464,29.4464,39600.0
2014-04-23 11:10:00,34.36,34.37,34.28,34.33,68000.0,29.4464,29.455,29.3779,29.4207,68000.0
2014-04-23 11:20:00,34.33,34.34,34.26,34.31,59200.0,29.4207,29.4293,29.3607,29.4036,59200.0
2014-04-23 11:30:00,34.32,34.37,34.31,34.35,49800.0,29.4121,29.455,29.4036,29.4379,49800.0
2014-04-23 11:40:00,34.35,34.35,34.24,34.26,41200.0,29.4379,29.4379,29.3436,29.3607,41200.0
2014-04-23 11:50:00,34.26,34.34,34.24,34.31,90800.0,29.3607,29.4293,29.3436,29.4036,90800.0
2014-04-23 12:00:00,34.31,34.38,34.29,34.33,81800.0,29.4036,29.4636,29.3864,29.4207,81800.0
2014-04-23 12:10:00,34.33,34.39,34.3,34.38,39800.0,29.4207,29.4721,29.395,29.4636,39800.0
2014-04-23 12:20:00,34.38,34.38,34.3,34.32,35800.0,29.4636,29.4636,29.395,29.4121,35800.0
2014-04-23 12:30:00,34.32,34.35,34.24,34.24,96200.0,29.4121,29.4379,29.3436,29.3436,96200.0
2014-04-23 12:40:00,34.25,34.33,34.25,34.31,167600.0,29.3522,29.4207,29.3522,29.4036,167600.0
2014-04-23 12:50:00,34.32,34.33,34.27,34.28,34600.0,29.4121,29.4207,29.3693,29.3779,34600.0
2014-04-23 13:00:00,34.28,34.29,34.24,34.24,33800.0,29.3779,29.3864,29.3436,29.3436,33800.0
2014-04-23 13:10:00,34.24,34.26,34.21,34.26,32600.0,29.3436,29.3607,29.3179,29.3607,32600.0
2014-04-23 13:20:00,34.27,34.29,34.26,34.26,20600.0,29.3693,29.3864,29.3607,29.3607,20600.0
2014-04-23 13:30:00,34.26,34.33,34.26,34.27,20200.0,29.3607,29.4207,29.3607,29.3693,20200.0
2014-04-23 13:40:00,34.27,34.29,34.24,34.24,87400.0,29.3693,29.3864,29.3436,29.3436,87400.0
2014-04-23 13:50:00,34.26,34.29,34.26,34.27,19400.0,29.3607,29.3864,29.3607,29.3693,19400.0
2014-04-23 14:00:00,34.27,34.29,34.25,34.26,35800.0,29.3693,29.3864,29.3522,29.3607,35800.0
2014-04-23 14:10:00,34.27,34.27,34.24,34.25,30000.0,29.3693,29.3693,29.3436,29.3522,30000.0
2014-04-23 14:20:00,34.25,34.27,34.25,34.26,178800.0,29.3522,29.3693,29.3522,29.3607,178800.0
2014-04-23 14:30:00,34.27,34.28,34.25,34.25,30000.0,29.3693,29.3779,29.3522,29.3522,30000.0
2014-04-23 14:40:00,34.26,34.28,34.25,34.27,56400.0,29.3607,29.3779,29.3522,29.3693,56400.0
2014-04-23 14:50:00,34.27,34.29,34.27,34.27,96000.0,29.3693,29.3864,29.3693,29.3693,96000.0
2014-04-23 15:00:00,34.27,34.28,34.26,34.28,45000.0,29.3693,29.3779,29.3607,29.3779,45000.0
2014-04-23 15:10:00,34.28,34.29,34.27,34.28,68200.0,29.3779,29.3864,29.3693,29.3779,68200.0
2014-04-23 15:20:00,34.27,34.28,34.26,34.27,85000.0,29.3693,29.3779,29.3607,29.3693,85000.0
2014-04-23 15:30:00,34.27,34.28,34.26,34.27,86600.0,29.3693,29.3779,29.3607,29.3693,86600.0
2014-04-23 15:40:00,34.27,34.27,34.26,34.27,96000.0,29.3693,29.3693,29.3607,29.3693,96000.0
2014-04-23 15:50:00,34.27,34.27,34.24,34.27,257400.0,29.3693,29.3693,29.3436,29.3693,257400.0
2014-04-24 09:30:00,34.46,34.49,34.32,34.38,103200.0,29.5321,29.5578,29.4121,29.4636,103200.0
2014-04-24 09:40:00,34.36,34.45,34.35,34.4,131000.0,29.4464,29.5236,29.4379,29.4807,131000.0
2014-04-24 09:50:00,34.38,34.52,34.38,34.47,58400.0,29.4636,29.5835,29.4636,29.5407,58400.0
2014-04-24 10:00:00,34.46,34.46,34.35,34.38,115200.0,29.5321,29.5321,29.4379,29.4636,115200.0
2014-04-24 10:10:00,34.38,34.49,34.37,34.47,55600.0,29.4636,29.5578,29.455,29.5407,55600.0
2014-04-24 10:20:00,34.44,34.45,34.38,34.39,48400.0,29.515,29.5236,29.4636,29.4721,48400.0
2014-04-24 10:30:00,34.39,34.44,34.36,34.36,83000.0,29.4721,29.515,29.4464,29.4464,83000.0
2014-04-24 10:40:00,34.35,34.38,34.33,34.35,67600.0,29.4379,29.4636,29.4207,29.4379,67600.0
2014-04-24 10:50:00,34.33,34.42,34.33,34.4,43400.0,29.4207,29.4978,29.4207,29.4807,43400.0
2014-04-24 11:00:00,34.39,34.39,34.34,34.38,57800.0,29.4721,29.4721,29.4293,29.4636,57800.0
2014-04-24 11:10:00,34.37,34.44,34.37,34.4,27000.0,29.455,29.515,29.455,29.4807,27000.0
2014-04-24 11:20:00,34.4,34.44,34.38,34.4,44600.0,29.4807,29.515,29.4636,29.4807,44600.0
2014-04-24 11:30:00,34.4,34.42,34.38,34.41,72000.0,29.4807,29.4978,29.4636,29.4893,72000.0
2014-04-24 11:40:00,34.41,34.42,34.4,34.41,52000.0,29.4893,29.4978,29.4807,29.4893,52000.0
2014-04-24 11:50:00,34.41,34.41,34.36,34.37,31200.0,29.4893,29.4893,29.4464,29.455,31200.0
2014-04-24 12:00:00,34.36,34.38,34.35,34.35,28200.0,29.4464,29.4636,29.4379,29.4379,28200.0
2014-04-24 12:10:00,34.35,34.38,34.35,34.36,47200.0,29.4379,29.4636,29.4379,29.4464,47200.0
2014-04-24 12:20:00,34.35,34.38,34.34,34.37,34400.0,29.4379,29.4636,29.4293,29.455,34400.0
2014-04-24 12:30:00,34.37,34.38,34.35,34.37,40800.0,29.455,29.4636,29.4379,29.455,40800.0
2014-04-24 12:40:00,34.35,34.4,34.35,34.39,38800.0,29.4379,29.4807,29.4379,29.4721,38800.0
2014-04-24 12:50:00,34.4,34.41,34.37,34.4,79800.0,29.4807,29.4893,29.455,29.4807,79800.0
2014-04-24 13:00:00,34.41,34.43,34.36,34.36,27000.0,29.4893,29.5064,29.4464,29.4464,27000.0
2014-04-24 13:10:00,34.36,34.38,34.36,34.38,20800.0,29.4464,29.4636,29.4464,29.4636,20800.0
2014-04-24 13:20:00,34.38,34.38,34.35,34.35,18400.0,29.4636,29.4636,29.4379,29.4379,18400.0
2014-04-24 13:30:00,34.35,34.37,34.31,34.31,56200.0,29.4379,29.455,29.4036,29.4036,56200.0
2014-04-24 13:40:00,34.31,34.31,34.24,34.24,23400.0,29.4036,29.4036,29.3436,29.3436,23400.0
2014-04-24 13:50:00,34.25,34.28,34.24,34.25,26000.0,29.3522,29.3779,29.3436,29.3522,26000.0
2014-04-24 14:00:00,34.25,34.3,34.25,34.27,35800.0,29.3522,29.395,29.3522,29.3693,35800.0
2014-04-24 14:10:00,34.26,34.28,34.25,34.26,41400.0,29.3607,29.3779,29.3522,29.3607,41400.0
2014-04-24 14:20:00,34.26,34.29,34.25,34.26,54400.0,29.3607,29.3864,29.3522,29.3607,54400.0
2014-04-24 14:30:00,34.26,34.34,34.25,34.33,45000.0,29.3607,29.4293,29.3522,29.4207,45000.0
2014-04-24 14:40:00,34.33,34.34,34.27,34.3,38200.0,29.4207,29.4293,29.3693,29.395,38200.0
2014-04-24 14:50:00,34.3,34.31,34.28,34.31,30400.0,29.395,29.4036,29.3779,29.4036,30400.0
2014-04-24 15:00:00,34.32,34.35,34.29,34.29,56000.0,29.4121,29.4379,29.3864,29.3864,56000.0
2014-04-24 15:10:00,34.29,34.33,34.29,34.33,40200.0,29.3864,29.4207,29.3864,29.4207,40200.0
2014-04-24 15:20:00,34.33,34.34,34.29,34.32,72000.0,29.4207,29.4293,29.3864,29.4121,72000.0
2014-04-24 15:30:00,34.32,34.32,34.26,34.27,56600.0,29.4121,29.4121,29.3607,29.3693,56600.0
2014-04-24 15:40:00,34.27,34.28,34.24,34.26,115000.0,29.3693,29.3779,29.3436,29.3607,115000.0
2014-04-24 15:50:00,34.26,34.26,34.21,34.22,354200.0,29.3607,29.3607,29.3179,29.3264,354200.0
2014-04-25 09:30:00,34.13,34.26,34.1,34.12,232600.0,29.2493,29.3607,29.2236,29.2407,232600.0
2014-04-25 09:40:00,34.14,34.17,34.02,34.08,73600.0,29.2579,29.2836,29.155,29.2065,73600.0
2014-04-25 09:50:00,34.06,34.15,34.06,34.06,38000.0,29.1893,29.2665,29.1893,29.1893,38000.0
2014-04-25 10:00:00,34.07,34.15,34.06,34.12,71400.0,29.1979,29.2665,29.1893,29.2407,71400.0
2014-04-25 10:10:00,34.13,34.14,34.05,34.07,212400.0,29.2493,29.2579,29.1808,29.1979,212400.0
2014-04-25 10:20:00,34.07,34.13,34.07,34.13,101200.0,29.1979,29.2493,29.1979,29.2493,101200.0
2014-04-25 10:30:00,34.12,34.13,34.07,34.11,54600.0,29.2407,29.2493,29.1979,29.2322,54600.0
2014-04-25 10:40:00,34.12,34.13,34.07,34.09,48000.0,29.2407,29.2493,29.1979,29.215,48000.0
2014-04-25 10:50:00,34.1,34.13,33.99,34.05,172200.0,29.2236,29.2493,29.1293,29.1808,172200.0
2014-04-25 11:00:00,34.04,34.05,34.0,34.01,94800.0,29.1722,29.1808,29.1379,29.1465,94800.0
2014-04-25 11:10:00,34.01,34.03,34.0,34.01,86600.0,29.1465,29.1636,29.1379,29.1465,86600.0
2014-04-25 11:20:00,34.01,34.02,33.98,33.99,103400.0,29.1465,29.155,29.1208,29.1293,103400.0
2014-04-25 11:30:00,33.99,34.01,33.91,33.98,62400.0,29.1293,29.1465,29.0608,29.1208,62400.0
2014-04-25 11:40:00,33.98,34.01,33.93,34.0,107400.0,29.1208,29.1465,29.0779,29.1379,107400.0
2014-04-25 11:50:00,34.0,34.02,33.99,33.99,143800.0,29.1379,29.155,29.1293,29.1293,143800.0
2014-04-25 12:00:00,33.99,34.02,33.97,34.0,135400.0,29.1293,29.155,29.1122,29.1379,135400.0
2014-04-25 12:10:00,33.99,34.02,33.99,33.99,95200.0,29.1293,29.155,29.1293,29.1293,95200.0
2014-04-25 12:20:00,33.99,34.02,33.99,33.99,60400.0,29.1293,29.155,29.1293,29.1293,60400.0
2014-04-25 12:30:00,34.0,34.02,33.99,34.01,55000.0,29.1379,29.155,29.1293,29.1465,55000.0
2014-04-25 12:40:00,34.0,34.01,33.97,33.98,82400.0,29.1379,29.1465,29.1122,29.1208,82400.0
2014-04-25 12:50:00,33.98,34.01,33.97,34.01,122600.0,29.1208,29.1465,29.1122,29.1465,122600.0
2014-04-25 13:00:00,34.01,34.02,33.98,34.01,63200.0,29.1465,29.155,29.1208,29.1465,63200.0
2014-04-25 13:10:00,34.01,34.02,33.99,33.99,34600.0,29.1465,29.155,29.1293,29.1293,34600.0
2014-04-25 13:20:00,34.0,34.02,33.97,33.99,64200.0,29.1379,29.155,29.1122,29.1293,64200.0
2014-04-25 13:30:00,33.99,34.05,33.99,34.04,149400.0,29.1293,29.1808,29.1293,29.1722,149400.0
2014-04-25 13:40:00,34.05,34.06,34.01,34.02,47200.0,29.1808,29.1893,29.1465,29.155,47200.0
2014-04-25 13:50:00,34.02,34.03,33.99,34.0,47000.0,29.155,29.1636,29.1293,29.1379,47000.0
2014-04-25 14:00:00,34.0,34.0,33.95,33.99,23400.0,29.1379,29.1379,29.0951,29.1293,23400.0
2014-04-25 14:10:00,33.99,33.99,33.95,33.95,24800.0,29.1293,29.1293,29.0951,29.0951,24800.0
2014-04-25 14:20:00,33.96,34.01,33.96,33.98,20600.0,29.1036,29.1465,29.1036,29.1208,20600.0
2014-04-25 14:30:00,33.98,34.02,33.96,34.02,57600.0,29.1208,29.155,29.1036,29.155,57600.0
2014-04-25 14:40:00,34.01,34.01,33.98,33.99,27000.0,29.1465,29.1465,29.1208,29.1293,27000.0
2014-04-25 14:50:00,33.99,34.02,33.98,33.98,43600.0,29.1293,29.155,29.1208,29.1208,43600.0
2014-04-25 15:00:00,33.99,34.02,33.98,33.99,64800.0,29.1293,29.155,29.1208,29.1293,64800.0
2014-04-25 15:10:00,33.99,34.01,33.96,33.99,36600.0,29.1293,29.1465,29.1036,29.1293,36600.0
2014-04-25 15:20:00,33.99,34.01,33.98,33.98,73000.0,29.1293,29.1465,29.1208,29.1208,73000.0
2014-04-25 15:30:00,33.98,34.0,33.96,33.97,76800.0,29.1208,29.1379,29.1036,29.1122,76800.0
2014-04-25 15:40:00,33.97,34.0,33.96,33.98,108600.0,29.1122,29.1379,29.1036,29.1208,108600.0
2014-04-25 15:50:00,33.98,33.99,33.87,33.88,514600.0,29.1208,29.1293,29.0265,29.0351,514600.0
2014-04-28 09:30:00,34.08,34.15,34.01,34.03,131800.0,29.2065,29.2665,29.1465,29.1636,131800.0
2014-04-28 09:40:00,34.05,34.08,34.0,34.01,153600.0,29.1808,29.2065,29.1379,29.1465,153600.0
2014-04-28 09:50:00,34.0,34.08,34.0,34.06,67600.0,29.1379,29.2065,29.1379,29.1893,67600.0
2014-04-28 10:00:00,34.06,34.21,34.05,34.18,73800.0,29.1893,29.3179,29.1808,29.2922,73800.0
2014-04-28 10:10:00,34.19,34.24,34.17,34.21,143600.0,29.3007,29.3436,29.2836,29.3179,143600.0
2014-04-28 10:20:00,34.22,34.24,34.13,34.16,246000.0,29.3264,29.3436,29.2493,29.275,246000.0
2014-04-28 10:30:00,34.16,34.23,34.16,34.18,87000.0,29.275,29.335,29.275,29.2922,87000.0
2014-04-28 10:40:00,34.18,34.27,34.17,34.17,80200.0,29.2922,29.3693,29.2836,29.2836,80200.0
2014-04-28 10:50:00,34.18,34.2,34.07,34.09,56000.0,29.2922,29.3093,29.1979,29.215,56000.0
2014-04-28 11:00:00,34.1,34.18,34.1,34.13,26800.0,29.2236,29.2922,29.2236,29.2493,26800.0
2014-04-28 11:10:00,34.13,34.13,34.1,34.13,91600.0,29.2493,29.2493,29.2236,29.2493,91600.0
2014-04-28 11:20:00,34.13,34.14,34.03,34.05,65000.0,29.2493,29.2579,29.1636,29.1808,65000.0
2014-04-28 11:30:00,34.04,34.13,34.02,34.13,31000.0,29.1722,29.2493,29.155,29.2493,31000.0
2014-04-28 11:40:00,34.13,34.14,34.07,34.12,50200.0,29.2493,29.2579,29.1979,29.2407,50200.0
2014-04-28 11:50:00,34.13,34.16,34.01,34.01,71000.0,29.2493,29.275,29.1465,29.1465,71000.0
2014-04-28 12:00:00,34.02,34.04,34.01,34.01,43600.0,29.155,29.1722,29.1465,29.1465,43600.0
2014-04-28 12:10:00,34.01,34.11,34.01,34.11,29600.0,29.1465,29.2322,29.1465,29.2322,29600.0
2014-04-28 12:20:00,34.1,34.1,34.0,34.01,31600.0,29.2236,29.2236,29.1379,29.1465,31600.0
2014-04-28 12:30:00,34.02,34.05,33.94,33.94,35000.0,29.155,29.1808,29.0865,29.0865,35000.0
2014-04-28 12:40:00,33.95,34.0,33.95,33.99,76600.0,29.0951,29.1379,29.0951,29.1293,76600.0
2014-04-28 12:50:00,33.99,34.0,33.94,33.97,29600.0,29.1293,29.1379,29.0865,29.1122,29600.0
2014-04-28 13:00:00,33.96,33.96,33.88,33.88,26600.0,29.1036,29.1036,29.0351,29.0351,26600.0
2014-04-28 13:10:00,33.88,33.88,33.83,33.86,46600.0,29.0351,29.0351,28.9922,29.0179,46600.0
2014-04-28 13:20:00,33.86,33.86,33.82,33.84,70600.0,29.0179,29.0179,28.9836,29.0008,70600.0
2014-04-28 13:30:00,33.85,33.87,33.81,33.83,84000.0,29.0094,29.0265,28.9751,28.9922,84000.0
2014-04-28 13:40:00,33.83,33.85,33.82,33.85,49200.0,28.9922,29.0094,28.9836,29.0094,49200.0
2014-04-28 13:50:00,33.87,33.9,33.85,33.88,38600.0,29.0265,29.0522,29.0094,29.0351,38600.0
2014-04-28 14:00:00,33.88,33.88,33.84,33.87,60400.0,29.0351,29.0351,29.0008,29.0265,60400.0
2014-04-28 14:10:00,33.88,33.95,33.88,33.93,41400.0,29.0351,29.0951,29.0351,29.0779,41400.0
2014-04-28 14:20:00,33.93,33.96,33.91,33.92,62800.0,29.0779,29.1036,29.0608,29.0693,62800.0
2014-04-28 14:30:00,33.93,33.99,33.93,33.97,49200.0,29.0779,29.1293,29.0779,29.1122,49200.0
2014-04-28 14:40:00,33.97,34.0,33.95,33.99,158000.0,29.1122,29.1379,29.0951,29.1293,158000.0
2014-04-28 14:50:00,33.99,34.0,33.97,33.98,67600.0,29.1293,29.1379,29.1122,29.1208,67600.0
2014-04-28 15:00:00,33.98,34.11,33.98,34.11,105000.0,29.1208,29.2322,29.1208,29.2322,105000.0
2014-04-28 15:10:00,34.11,34.12,34.06,34.11,129200.0,29.2322,29.2407,29.1893,29.2322,129200.0
2014-04-28 15:20:00,34.12,34.14,34.08,34.11,224000.0,29.2407,29.2579,29.2065,29.2322,224000.0
2014-04-28 15:30:00,34.12,34.16,34.1,34.12,109600.0,29.2407,29.275,29.2236,29.2407,109600.0
2014-04-28 15:40:00,34.12,34.14,34.07,34.1,157800.0,29.2407,29.2579,29.1979,29.2236,157800.0
2014-04-28 15:50:00,34.1,34.15,34.1,34.13,406200.0,29.2236,29.2665,29.2236,29.2493,406200.0
2014-04-29 09:30:00,34.33,34.46,34.01,34.01,92800.0,29.4207,29.5321,29.1465,29.1465,92800.0
2014-04-29 09:40:00,34.04,34.18,34.01,34.02,87000.0,29.1722,29.2922,29.1465,29.155,87000.0
2014-04-29 09:50:00,34.02,34.11,34.0,34.02,63800.0,29.155,29.2322,29.1379,29.155,63800.0
2014-04-29 10:00:00,34.06,34.1,34.0,34.02,102600.0,29.1893,29.2236,29.1379,29.155,102600.0
2014-04-29 10:10:00,34.01,34.06,33.96,34.01,42600.0,29.1465,29.1893,29.1036,29.1465,42600.0
2014-04-29 10:20:00,34.01,34.05,33.93,33.97,26200.0,29.1465,29.1808,29.0779,29.1122,26200.0
2014-04-29 10:30:00,33.96,34.13,33.95,34.09,35200.0,29.1036,29.2493,29.0951,29.215,35200.0
2014-04-29 10:40:00,34.1,34.19,34.1,34.12,22200.0,29.2236,29.3007,29.2236,29.2407,22200.0
2014-04-29 10:50:00,34.15,34.18,34.11,34.16,36600.0,29.2665,29.2922,29.2322,29.275,36600.0
2014-04-29 11:00:00,34.15,34.18,34.13,34.13,12400.0,29.2665,29.2922,29.2493,29.2493,12400.0
2014-04-29 11:10:00,34.13,34.15,34.04,34.11,86400.0,29.2493,29.2665,29.1722,29.2322,86400.0
2014-04-29 11:20:00,34.13,34.21,34.12,34.2,49400.0,29.2493,29.3179,29.2407,29.3093,49400.0
2014-04-29 11:30:00,34.2,34.21,34.16,34.19,18200.0,29.3093,29.3179,29.275,29.3007,18200.0
2014-04-29 11:40:00,34.18,34.19,34.15,34.15,27000.0,29.2922,29.3007,29.2665,29.2665,27000.0
2014-04-29 11:50:00,34.16,34.24,34.14,34.24,75200.0,29.275,29.3436,29.2579,29.3436,75200.0
2014-04-29 12:00:00,34.24,34.24,34.15,34.15,23600.0,29.3436,29.3436,29.2665,29.2665,23600.0
2014-04-29 12:10:00,34.15,34.17,34.13,34.15,17800.0,29.2665,29.2836,29.2493,29.2665,17800.0
2014-04-29 12:20:00,34.15,34.22,34.15,34.16,32000.0,29.2665,29.3264,29.2665,29.275,32000.0
2014-04-29 12:30:00,34.17,34.18,34.13,34.15,69800.0,29.2836,29.2922,29.2493,29.2665,69800.0
2014-04-29 12:40:00,34.15,34.27,34.15,34.25,34000.0,29.2665,29.3693,29.2665,29.3522,34000.0
2014-04-29 12:50:00,34.25,34.3,34.25,34.27,27000.0,29.3522,29.395,29.3522,29.3693,27000.0
2014-04-29 13:00:00,34.27,34.27,34.2,34.2,90400.0,29.3693,29.3693,29.3093,29.3093,90400.0
2014-04-29 13:10:00,34.21,34.22,34.16,34.2,12400.0,29.3179,29.3264,29.275,29.3093,12400.0
2014-04-29 13:20:00,34.2,34.23,34.2,34.22,8200.0,29.3093,29.335,29.3093,29.3264,8200.0
2014-04-29 13:30:00,34.22,34.25,34.2,34.25,12600.0,29.3264,29.3522,29.3093,29.3522,12600.0
2014-04-29 13:40:00,34.24,34.27,34.23,34.27,75600.0,29.3436,29.3693,29.335,29.3693,75600.0
2014-04-29 13:50:00,34.27,34.31,34.26,34.31,24200.0,29.3693,29.4036,29.3607,29.4036,24200.0
2014-04-29 14:00:00,34.3,34.3,34.21,34.22,53800.0,29.395,29.395,29.3179,29.3264,53800.0
2014-04-29 14:10:00,34.22,34.23,34.17,34.18,21400.0,29.3264,29.335,29.2836,29.2922,21400.0
2014-04-29 14:20:00,34.18,34.19,34.15,34.15,31600.0,29.2922,29.3007,29.2665,29.2665,31600.0
2014-04-29 14:30:00,34.14,34.19,34.13,34.19,66800.0,29.2579,29.3007,29.2493,29.3007,66800.0
2014-04-29 14:40:00,34.19,34.23,34.19,34.21,46000.0,29.3007,29.335,29.3007,29.3179,46000.0
2014-04-29 14:50:00,34.2,34.21,34.17,34.21,54800.0,29.3093,29.3179,29.2836,29.3179,54800.0
2014-04-29 15:00:00,34.21,34.29,34.21,34.24,53600.0,29.3179,29.3864,29.3179,29.3436,53600.0
2014-04-29 15:10:00,34.24,34.27,34.2,34.22,66600.0,29.3436,29.3693,29.3093,29.3264,66600.0
2014-04-29 15:20:00,34.22,34.24,34.2,34.23,54200.0,29.3264,29.3436,29.3093,29.335,54200.0
2014-04-29 15:30:00,34.23,34.24,34.21,34.24,105800.0,29.335,29.3436,29.3179,29.3436,105800.0
2014-04-29 15:40:00,34.23,34.24,34.2,34.22,96800.0,29.335,29.3436,29.3093,29.3264,96800.0
2014-04-29 15:50:00,34.22,34.29,34.2,34.27,290600.0,29.3264,29.3864,29.3093,29.3693,290600.0
2014-04-30 09:30:00,34.2,34.27,34.11,34.21,46200.0,29.3093,29.3693,29.2322,29.3179,46200.0
2014-04-30 09:40:00,34.21,34.23,34.14,34.17,28600.0,29.3179,29.335,29.2579,29.2836,28600.0
2014-04-30 09:50:00,34.15,34.27,34.1,34.21,80200.0,29.2665,29.3693,29.2236,29.3179,80200.0
2014-04-30 10:00:00,34.21,34.23,34.14,34.2,56400.0,29.3179,29.335,29.2579,29.3093,56400.0
2014-04-30 10:10:00,34.2,34.2,34.11,34.12,79600.0,29.3093,29.3093,29.2322,29.2407,79600.0
2014-04-30 10:20:00,34.11,34.12,34.07,34.1,23600.0,29.2322,29.2407,29.1979,29.2236,23600.0
2014-04-30 10:30:00,34.1,34.12,34.09,34.12,45400.0,29.2236,29.2407,29.215,29.2407,45400.0
2014-04-30 10:40:00,34.12,34.13,34.05,34.06,42600.0,29.2407,29.2493,29.1808,29.1893,42600.0
2014-04-30 10:50:00,34.04,34.08,34.02,34.02,235200.0,29.1722,29.2065,29.155,29.155,235200.0
2014-04-30 11:00:00,34.02,34.04,33.99,34.02,19200.0,29.155,29.1722,29.1293,29.155,19200.0
2014-04-30 11:10:00,34.01,34.02,33.93,34.01,42800.0,29.1465,29.155,29.0779,29.1465,42800.0
2014-04-30 11:20:00,34.01,34.01,33.97,33.98,27400.0,29.1465,29.1465,29.1122,29.1208,27400.0
2014-04-30 11:30:00,33.98,34.01,33.97,34.01,13200.0,29.1208,29.1465,29.1122,29.1465,13200.0
2014-04-30 11:40:00,34.01,34.02,33.99,33.99,14200.0,29.1465,29.155,29.1293,29.1293,14200.0
2014-04-30 11:50:00,34.0,34.01,33.99,34.0,7600.0,29.1379,29.1465,29.1293,29.1379,7600.0
2014-04-30 12:00:00,34.01,34.05,34.01,34.02,20200.0,29.1465,29.1808,29.1465,29.155,20200.0
2014-04-30 12:10:00,34.02,34.04,34.02,34.04,20400.0,29.155,29.1722,29.155,29.1722,20400.0
2014-04-30 12:20:00,34.05,34.06,34.02,34.04,52600.0,29.1808,29.1893,29.155,29.1722,52600.0
2014-04-30 12:30:00,34.04,34.06,34.02,34.06,7200.0,29.1722,29.1893,29.155,29.1893,7200.0
2014-04-30 12:40:00,34.07,34.1,34.06,34.1,30800.0,29.1979,29.2236,29.1893,29.2236,30800.0
2014-04-30 12:50:00,34.09,34.1,34.03,34.03,41000.0,29.215,29.2236,29.1636,29.1636,41000.0
2014-04-30 13:00:00,34.04,34.09,34.04,34.06,59200.0,29.1722,29.215,29.1722,29.1893,59200.0
2014-04-30 13:10:00,34.06,34.07,34.02,34.04,17600.0,29.1893,29.1979,29.155,29.1722,17600.0
2014-04-30 13:20:00,34.04,34.04,34.01,34.01,17400.0,29.1722,29.1722,29.1465,29.1465,17400.0
2014-04-30 13:30:00,34.01,34.01,33.99,34.01,45200.0,29.1465,29.1465,29.1293,29.1465,45200.0
2014-04-30 13:40:00,34.01,34.03,34.01,34.01,19800.0,29.1465,29.1636,29.1465,29.1465,19800.0
2014-04-30 13:50:00,34.01,34.01,34.0,34.01,42000.0,29.1465,29.1465,29.1379,29.1465,42000.0
2014-04-30 14:00:00,34.01,34.08,33.96,34.03,54200.0,29.1465,29.2065,29.1036,29.1636,54200.0
2014-04-30 14:10:00,34.02,34.02,33.95,33.99,13800.0,29.155,29.155,29.0951,29.1293,13800.0
2014-04-30 14:20:00,33.99,34.03,33.99,34.02,18400.0,29.1293,29.1636,29.1293,29.155,18400.0
2014-04-30 14:30:00,34.02,34.05,34.01,34.01,12600.0,29.155,29.1808,29.1465,29.1465,12600.0
2014-04-30 14:40:00,34.0,34.06,33.99,34.06,27000.0,29.1379,29.1893,29.1293,29.1893,27000.0
2014-04-30 14:50:00,34.05,34.06,34.01,34.02,39000.0,29.1808,29.1893,29.1465,29.155,39000.0
2014-04-30 15:00:00,34.02,34.03,33.95,33.95,27800.0,29.155,29.1636,29.0951,29.0951,27800.0
2014-04-30 15:10:00,33.94,33.95,33.89,33.91,37400.0,29.0865,29.0951,29.0436,29.0608,37400.0
2014-04-30 15:20:00,33.92,33.92,33.88,33.88,122600.0,29.0693,29.0693,29.0351,29.0351,122600.0
2014-04-30 15:30:00,33.89,33.95,33.87,33.94,275800.0,29.0436,29.0951,29.0265,29.0865,275800.0
2014-04-30 15:40:00,33.94,33.99,33.91,33.93,51800.0,29.0865,29.1293,29.0608,29.0779,51800.0
2014-04-30 15:50:00,33.93,34.06,33.93,34.04,414800.0,29.0779,29.1893,29.0779,29.1722,414800.0
2014-05-01 09:30:00,34.13,34.27,34.1,34.12,57800.0,29.2493,29.3693,29.2236,29.2407,57800.0
2014-05-01 09:40:00,34.1,34.17,34.07,34.07,27200.0,29.2236,29.2836,29.1979,29.1979,27200.0
2014-05-01 09:50:00,34.07,34.1,33.91,33.91,16000.0,29.1979,29.2236,29.0608,29.0608,16000.0
2014-05-01 10:00:00,33.96,34.08,33.88,34.05,81200.0,29.1036,29.2065,29.0351,29.1808,81200.0
2014-05-01 10:10:00,34.06,34.1,33.98,34.01,37000.0,29.1893,29.2236,29.1208,29.1465,37000.0
2014-05-01 10:20:00,34.01,34.07,33.99,34.04,22000.0,29.1465,29.1979,29.1293,29.1722,22000.0
2014-05-01 10:30:00,34.05,34.16,34.05,34.1,96200.0,29.1808,29.275,29.1808,29.2236,96200.0
2014-05-01 10:40:00,34.1,34.15,34.09,34.09,32600.0,29.2236,29.2665,29.215,29.215,32600.0
2014-05-01 10:50:00,34.08,34.16,34.08,34.13,28800.0,29.2065,29.275,29.2065,29.2493,28800.0
2014-05-01 11:00:00,34.15,34.19,34.14,34.19,32600.0,29.2665,29.3007,29.2579,29.3007,32600.0
2014-05-01 11:10:00,34.19,34.21,34.17,34.18,15200.0,29.3007,29.3179,29.2836,29.2922,15200.0
2014-05-01 11:20:00,34.18,34.3,34.17,34.3,42400.0,29.2922,29.395,29.2836,29.395,42400.0
2014-05-01 11:30:00,34.3,34.36,34.29,34.33,28600.0,29.395,29.4464,29.3864,29.4207,28600.0
2014-05-01 11:40:00,34.34,34.37,34.31,34.33,84600.0,29.4293,29.455,29.4036,29.4207,84600.0
2014-05-01 11:50:00,34.32,34.39,34.31,34.39,45200.0,29.4121,29.4721,29.4036,29.4721,45200.0
2014-05-01 12:00:00,34.39,34.46,34.38,34.46,54400.0,29.4721,29.5321,29.4636,29.5321,54400.0
2014-05-01 12:10:00,34.46,34.53,34.46,34.51,107400.0,29.5321,29.5921,29.5321,29.575,107400.0
2014-05-01 12:20:00,34.5,34.5,34.41,34.44,24200.0,29.5664,29.5664,29.4893,29.515,24200.0
2014-05-01 12:30:00,34.43,34.45,34.4,34.4,20800.0,29.5064,29.5236,29.4807,29.4807,20800.0
2014-05-01 12:40:00,34.41,34.43,34.34,34.38,19800.0,29.4893,29.5064,29.4293,29.4636,19800.0
2014-05-01 12:50:00,34.38,34.39,34.33,34.37,26400.0,29.4636,29.4721,29.4207,29.455,26400.0
2014-05-01 13:00:00,34.37,34.4,34.37,34.38,25400.0,29.455,29.4807,29.455,29.4636,25400.0
2014-05-01 13:10:00,34.38,34.4,34.36,34.37,20600.0,29.4636,29.4807,29.4464,29.455,20600.0
2014-05-01 13:20:00,34.37,34.38,34.35,34.37,29400.0,29.455,29.4636,29.4379,29.455,29400.0
2014-05-01 13:30:00,34.35,34.38,34.34,34.37,34800.0,29.4379,29.4636,29.4293,29.455,34800.0
2014-05-01 13:40:00,34.37,34.39,34.35,34.36,102800.0,29.455,29.4721,29.4379,29.4464,102800.0
2014-05-01 13:50:00,34.36,34.37,34.34,34.36,41800.0,29.4464,29.455,29.4293,29.4464,41800.0
2014-05-01 14:00:00,34.35,34.38,34.34,34.35,112000.0,29.4379,29.4636,29.4293,29.4379,112000.0
2014-05-01 14:10:00,34.35,34.38,34.34,34.34,64200.0,29.4379,29.4636,29.4293,29.4293,64200.0
2014-05-01 14:20:00,34.34,34.35,34.32,34.35,40200.0,29.4293,29.4379,29.4121,29.4379,40200.0
2014-05-01 14:30:00,34.35,34.35,34.29,34.29,23400.0,29.4379,29.4379,29.3864,29.3864,23400.0
2014-05-01 14:40:00,34.28,34.3,34.22,34.26,24800.0,29.3779,29.395,29.3264,29.3607,24800.0
2014-05-01 14:50:00,34.27,34.29,34.23,34.25,20200.0,29.3693,29.3864,29.335,29.3522,20200.0
2014-05-01 15:00:00,34.24,34.29,34.24,34.29,29000.0,29.3436,29.3864,29.3436,29.3864,29000.0
2014-05-01 15:10:00,34.28,34.35,34.27,34.33,42800.0,29.3779,29.4379,29.3693,29.4207,42800.0
2014-05-01 15:20:00,34.34,34.35,34.3,34.31,34200.0,29.4293,29.4379,29.395,29.4036,34200.0
2014-05-01 15:30:00,34.3,34.3,34.27,34.27,55800.0,29.395,29.395,29.3693,29.3693,55800.0
2014-05-01 15:40:00,34.27,34.29,34.25,34.28,56200.0,29.3693,29.3864,29.3522,29.3779,56200.0
2014-05-01 15:50:00,34.28,34.31,34.24,34.27,217600.0,29.3779,29.4036,29.3436,29.3693,217600.0
2014-05-02 09:30:00,34.48,34.51,34.36,34.45,108000.0,29.5493,29.575,29.4464,29.5236,108000.0
2014-05-02 09:40:00,34.46,34.67,34.43,34.58,70600.0,29.5321,29.7121,29.5064,29.635,70600.0
2014-05-02 09:50:00,34.56,34.6,34.52,34.57,25800.0,29.6178,29.6521,29.5835,29.6264,25800.0
2014-05-02 10:00:00,34.56,34.63,34.53,34.61,73000.0,29.6178,29.6778,29.5921,29.6607,73000.0
2014-05-02 10:10:00,34.62,34.69,34.6,34.62,45400.0,29.6692,29.7292,29.6521,29.6692,45400.0
2014-05-02 10:20:00,34.63,34.66,34.6,34.65,24200.0,29.6778,29.7035,29.6521,29.695,24200.0
2014-05-02 10:30:00,34.65,34.65,34.58,34.58,32000.0,29.695,29.695,29.635,29.635,32000.0
2014-05-02 10:40:00,34.57,34.6,34.41,34.41,47400.0,29.6264,29.6521,29.4893,29.4893,47400.0
2014-05-02 10:50:00,34.39,34.47,34.35,34.43,25600.0,29.4721,29.5407,29.4379,29.5064,25600.0
2014-05-02 11:00:00,34.43,34.52,34.42,34.48,23800.0,29.5064,29.5835,29.4978,29.5493,23800.0
2014-05-02 11:10:00,34.47,34.49,34.43,34.47,26000.0,29.5407,29.5578,29.5064,29.5407,26000.0
2014-05-02 11:20:00,34.48,34.49,34.44,34.45,43600.0,29.5493,29.5578,29.515,29.5236,43600.0
2014-05-02 11:30:00,34.46,34.5,34.44,34.48,43600.0,29.5321,29.5664,29.515,29.5493,43600.0
2014-05-02 11:40:00,34.49,34.52,34.47,34.51,63800.0,29.5578,29.5835,29.5407,29.575,63800.0
2014-05-02 11:50:00,34.49,34.52,34.49,34.5,43800.0,29.5578,29.5835,29.5578,29.5664,43800.0
2014-05-02 12:00:00,34.5,34.51,34.48,34.49,43600.0,29.5664,29.575,29.5493,29.5578,43600.0
2014-05-02 12:10:00,34.48,34.49,34.47,34.47,12200.0,29.5493,29.5578,29.5407,29.5407,12200.0
2014-05-02 12:20:00,34.47,34.47,34.41,34.41,16000.0,29.5407,29.5407,29.4893,29.4893,16000.0
2014-05-02 12:30:00,34.41,34.42,34.38,34.42,39600.0,29.4893,29.4978,29.4636,29.4978,39600.0
2014-05-02 12:40:00,34.42,34.42,34.39,34.42,13200.0,29.4978,29.4978,29.4721,29.4978,13200.0
2014-05-02 12:50:00,34.42,34.42,34.38,34.39,27400.0,29.4978,29.4978,29.4636,29.4721,27400.0
2014-05-02 13:00:00,34.4,34.43,34.38,34.39,35600.0,29.4807,29.5064,29.4636,29.4721,35600.0
2014-05-02 13:10:00,34.39,34.4,34.38,34.38,24600.0,29.4721,29.4807,29.4636,29.4636,24600.0
2014-05-02 13:20:00,34.38,34.4,34.33,34.34,50800.0,29.4636,29.4807,29.4207,29.4293,50800.0
2014-05-02 13:30:00,34.33,34.35,34.29,34.34,10800.0,29.4207,29.4379,29.3864,29.4293,10800.0
2014-05-02 13:40:00,34.34,34.35,34.32,34.33,20000.0,29.4293,29.4379,29.4121,29.4207,20000.0
2014-05-02 13:50:00,34.34,34.35,34.16,34.21,132000.0,29.4293,29.4379,29.275,29.3179,132000.0
2014-05-02 14:00:00,34.21,34.21,34.15,34.15,24800.0,29.3179,29.3179,29.2665,29.2665,24800.0
2014-05-02 14:10:00,34.17,34.22,34.16,34.21,23600.0,29.2836,29.3264,29.275,29.3179,23600.0
2014-05-02 14:20:00,34.21,34.24,34.21,34.21,17000.0,29.3179,29.3436,29.3179,29.3179,17000.0
2014-05-02 14:30:00,34.21,34.29,34.21,34.26,25400.0,29.3179,29.3864,29.3179,29.3607,25400.0
2014-05-02 14:40:00,34.27,34.28,34.24,34.26,14600.0,29.3693,29.3779,29.3436,29.3607,14600.0
2014-05-02 14:50:00,34.26,34.27,34.26,34.26,19600.0,29.3607,29.3693,29.3607,29.3607,19600.0
2014-05-02 15:00:00,34.25,34.3,34.25,34.29,35600.0,29.3522,29.395,29.3522,29.3864,35600.0
2014-05-02 15:10:00,34.29,34.29,34.22,34.24,32000.0,29.3864,29.3864,29.3264,29.3436,32000.0
2014-05-02 15:20:00,34.24,34.26,34.2,34.21,39000.0,29.3436,29.3607,29.3093,29.3179,39000.0
2014-05-02 15:30:00,34.2,34.21,34.15,34.18,56200.0,29.3093,29.3179,29.2665,29.2922,56200.0
2014-05-02 15:40:00,34.19,34.2,34.16,34.17,57800.0,29.3007,29.3093,29.275,29.2836,57800.0
2014-05-02 15:50:00,34.17,34.23,34.17,34.19,170400.0,29.2836,29.335,29.2836,29.3007,170400.0
2014-05-05 09:30:00,33.97,33.99,33.84,33.9,36800.0,29.1122,29.1293,29.0008,29.0522,36800.0
2014-05-05 09:40:00,33.91,33.93,33.85,33.86,58600.0,29.0608,29.0779,29.0094,29.0179,58600.0
2014-05-05 09:50:00,33.87,34.01,33.87,33.97,23400.0,29.0265,29.1465,29.0265,29.1122,23400.0
2014-05-05 10:00:00,33.97,34.08,33.97,34.08,19400.0,29.1122,29.2065,29.1122,29.2065,19400.0
2014-05-05 10:10:00,34.07,34.12,34.03,34.12,31600.0,29.1979,29.2407,29.1636,29.2407,31600.0
2014-05-05 10:20:00,34.14,34.17,34.09,34.09,25000.0,29.2579,29.2836,29.215,29.215,25000.0
2014-05-05 10:30:00,34.08,34.13,34.06,34.1,19200.0,29.2065,29.2493,29.1893,29.2236,19200.0
2014-05-05 10:40:00,34.12,34.21,34.12,34.2,24600.0,29.2407,29.3179,29.2407,29.3093,24600.0
2014-05-05 10:50:00,34.2,34.22,34.15,34.16,46800.0,29.3093,29.3264,29.2665,29.275,46800.0
2014-05-05 11:00:00,34.16,34.17,34.13,34.13,23600.0,29.275,29.2836,29.2493,29.2493,23600.0
2014-05-05 11:10:00,34.15,34.16,34.12,34.13,20000.0,29.2665,29.275,29.2407,29.2493,20000.0
2014-05-05 11:20:00,34.15,34.16,34.12,34.13,14200.0,29.2665,29.275,29.2407,29.2493,14200.0
2014-05-05 11:30:00,34.15,34.16,34.12,34.15,38400.0,29.2665,29.275,29.2407,29.2665,38400.0
2014-05-05 11:40:00,34.16,34.19,34.14,34.17,19400.0,29.275,29.3007,29.2579,29.2836,19400.0
2014-05-05 11:50:00,34.17,34.24,34.17,34.21,32000.0,29.2836,29.3436,29.2836,29.3179,32000.0
2014-05-05 12:00:00,34.22,34.23,34.18,34.19,14800.0,29.3264,29.335,29.2922,29.3007,14800.0
2014-05-05 12:10:00,34.19,34.23,34.19,34.21,21200.0,29.3007,29.335,29.3007,29.3179,21200.0
2014-05-05 12:20:00,34.21,34.21,34.18,34.21,35200.0,29.3179,29.3179,29.2922,29.3179,35200.0
2014-05-05 12:30:00,34.22,34.22,34.15,34.16,38400.0,29.3264,29.3264,29.2665,29.275,38400.0
2014-05-05 12:40:00,34.15,34.16,34.11,34.12,41800.0,29.2665,29.275,29.2322,29.2407,41800.0
2014-05-05 12:50:00,34.13,34.13,34.07,34.1,26000.0,29.2493,29.2493,29.1979,29.2236,26000.0
2014-05-05 13:00:00,34.1,34.13,34.1,34.12,9800.0,29.2236,29.2493,29.2236,29.2407,9800.0
2014-05-05 13:10:00,34.13,34.13,34.1,34.12,11800.0,29.2493,29.2493,29.2236,29.2407,11800.0
2014-05-05 13:20:00,34.13,34.13,34.08,34.1,29400.0,29.2493,29.2493,29.2065,29.2236,29400.0
2014-05-05 13:30:00,34.1,34.15,34.08,34.11,13800.0,29.2236,29.2665,29.2065,29.2322,13800.0
2014-05-05 13:40:00,34.12,34.15,34.12,34.12,18200.0,29.2407,29.2665,29.2407,29.2407,18200.0
2014-05-05 13:50:00,34.14,34.15,34.1,34.1,14200.0,29.2579,29.2665,29.2236,29.2236,14200.0
2014-05-05 14:00:00,34.1,34.11,34.09,34.09,26400.0,29.2236,29.2322,29.215,29.215,26400.0
2014-05-05 14:10:00,34.1,34.11,34.06,34.11,16800.0,29.2236,29.2322,29.1893,29.2322,16800.0
2014-05-05 14:20:00,34.1,34.12,34.09,34.1,21800.0,29.2236,29.2407,29.215,29.2236,21800.0
2014-05-05 14:30:00,34.1,34.1,34.06,34.07,21800.0,29.2236,29.2236,29.1893,29.1979,21800.0
2014-05-05 14:40:00,34.07,34.08,34.05,34.07,38000.0,29.1979,29.2065,29.1808,29.1979,38000.0
2014-05-05 14:50:00,34.08,34.1,34.08,34.09,29400.0,29.2065,29.2236,29.2065,29.215,29400.0
2014-05-05 15:00:00,34.09,34.09,34.05,34.09,22000.0,29.215,29.215,29.1808,29.215,22000.0
2014-05-05 15:10:00,34.1,34.1,34.06,34.07,30000.0,29.2236,29.2236,29.1893,29.1979,30000.0
2014-05-05 15:20:00,34.08,34.09,34.06,34.09,24400.0,29.2065,29.215,29.1893,29.215,24400.0
2014-05-05 15:30:00,34.09,34.09,34.05,34.05,30600.0,29.215,29.215,29.1808,29.1808,30600.0
2014-05-05 15:40:00,34.04,34.05,34.01,34.02,55200.0,29.1722,29.1808,29.1465,29.155,55200.0
2014-05-05 15:50:00,34.02,34.05,34.01,34.03,193800.0,29.155,29.1808,29.1465,29.1636,193800.0
2014-05-06 09:30:00,33.82,33.97,33.8,33.87,58400.0,28.9836,29.1122,28.9665,29.0265,58400.0
2014-05-06 09:40:00,33.86,33.96,33.85,33.92,86400.0,29.0179,29.1036,29.0094,29.0693,86400.0
2014-05-06 09:50:00,33.92,33.95,33.88,33.89,82000.0,29.0693,29.0951,29.0351,29.0436,82000.0
2014-05-06 10:00:00,33.9,33.92,33.88,33.9,36200.0,29.0522,29.0693,29.0351,29.0522,36200.0
2014-05-06 10:10:00,33.89,33.94,33.88,33.94,47400.0,29.0436,29.0865,29.0351,29.0865,47400.0
2014-05-06 10:20:00,33.95,34.01,33.92,33.93,103600.0,29.0951,29.1465,29.0693,29.0779,103600.0
2014-05-06 10:30:00,33.94,33.98,33.93,33.94,27200.0,29.0865,29.1208,29.0779,29.0865,27200.0
2014-05-06 10:40:00,33.94,33.94,33.9,33.91,12000.0,29.0865,29.0865,29.0522,29.0608,12000.0
2014-05-06 10:50:00,33.91,33.92,33.87,33.88,30600.0,29.0608,29.0693,29.0265,29.0351,30600.0
2014-05-06 11:00:00,33.88,33.88,33.86,33.87,32800.0,29.0351,29.0351,29.0179,29.0265,32800.0
2014-05-06 11:10:00,33.87,33.9,33.86,33.88,17400.0,29.0265,29.0522,29.0179,29.0351,17400.0
2014-05-06 11:20:00,33.87,33.9,33.86,33.87,42200.0,29.0265,29.0522,29.0179,29.0265,42200.0
2014-05-06 11:30:00,33.87,33.9,33.86,33.9,23400.0,29.0265,29.0522,29.0179,29.0522,23400.0
2014-05-06 11:40:00,33.9,33.9,33.86,33.89,26600.0,29.0522,29.0522,29.0179,29.0436,26600.0
2014-05-06 11:50:00,33.88,33.91,33.88,33.91,35200.0,29.0351,29.0608,29.0351,29.0608,35200.0
2014-05-06 12:00:00,33.91,33.91,33.87,33.9,48800.0,29.0608,29.0608,29.0265,29.0522,48800.0
2014-05-06 12:10:00,33.9,33.9,33.88,33.9,97600.0,29.0522,29.0522,29.0351,29.0522,97600.0
2014-05-06 12:20:00,33.9,33.91,33.87,33.88,27000.0,29.0522,29.0608,29.0265,29.0351,27000.0
2014-05-06 12:30:00,33.88,33.91,33.88,33.89,29000.0,29.0351,29.0608,29.0351,29.0436,29000.0
2014-05-06 12:40:00,33.9,33.9,33.88,33.89,214400.0,29.0522,29.0522,29.0351,29.0436,214400.0
2014-05-06 12:50:00,33.88,33.89,33.88,33.89,51400.0,29.0351,29.0436,29.0351,29.0436,51400.0
2014-05-06 13:00:00,33.89,33.89,33.88,33.89,147000.0,29.0436,29.0436,29.0351,29.0436,147000.0
2014-05-06 13:10:00,33.88,33.91,33.88,33.91,83800.0,29.0351,29.0608,29.0351,29.0608,83800.0
2014-05-06 13:20:00,33.9,33.91,33.88,33.91,56000.0,29.0522,29.0608,29.0351,29.0608,56000.0
2014-05-06 13:30:00,33.9,33.91,33.88,33.89,78200.0,29.0522,29.0608,29.0351,29.0436,78200.0
2014-05-06 13:40:00,33.89,33.9,33.87,33.88,95200.0,29.0436,29.0522,29.0265,29.0351,95200.0
2014-05-06 13:50:00,33.88,33.9,33.88,33.88,342000.0,29.0351,29.0522,29.0351,29.0351,342000.0
2014-05-06 14:00:00,33.88,33.92,33.87,33.9,122200.0,29.0351,29.0693,29.0265,29.0522,122200.0
2014-05-06 14:10:00,33.91,33.96,33.9,33.91,194000.0,29.0608,29.1036,29.0522,29.0608,194000.0
2014-05-06 14:20:00,33.9,33.92,33.87,33.92,141000.0,29.0522,29.0693,29.0265,29.0693,141000.0
2014-05-06 14:30:00,33.92,33.92,33.88,33.89,26600.0,29.0693,29.0693,29.0351,29.0436,26600.0
2014-05-06 14:40:00,33.89,33.91,33.88,33.89,93600.0,29.0436,29.0608,29.0351,29.0436,93600.0
2014-05-06 14:50:00,33.88,33.9,33.85,33.87,298000.0,29.0351,29.0522,29.0094,29.0265,298000.0
2014-05-06 15:00:00,33.86,33.88,33.84,33.84,224800.0,29.0179,29.0351,29.0008,29.0008,224800.0
2014-05-06 15:10:00,33.84,33.85,33.82,33.85,200600.0,29.0008,29.0094,28.9836,29.0094,200600.0
2014-05-06 15:20:00,33.85,33.87,33.82,33.83,178800.0,29.0094,29.0265,28.9836,28.9922,178800.0
2014-05-06 15:30:00,33.83,33.87,33.83,33.84,495600.0,28.9922,29.0265,28.9922,29.0008,495600.0
2014-05-06 15:40:00,33.84,33.85,33.82,33.83,257800.0,29.0008,29.0094,28.9836,28.9922,257800.0
2014-05-06 15:50:00,33.83,33.85,33.77,33.81,681800.0,28.9922,29.0094,28.9408,28.9751,681800.0
2014-05-07 09:30:00,33.8,33.94,33.8,33.83,43800.0,28.9665,29.0865,28.9665,28.9922,43800.0
2014-05-07 09:40:00,33.81,33.81,33.67,33.7,178000.0,28.9751,28.9751,28.8551,28.8808,178000.0
2014-05-07 09:50:00,33.71,33.74,33.69,33.71,60800.0,28.8894,28.9151,28.8722,28.8894,60800.0
2014-05-07 10:00:00,33.71,33.77,33.61,33.63,234400.0,28.8894,28.9408,28.8037,28.8208,234400.0
2014-05-07 10:10:00,33.64,33.75,33.62,33.7,156600.0,28.8294,28.9237,28.8122,28.8808,156600.0
2014-05-07 10:20:00,33.69,33.73,33.67,33.7,61000.0,28.8722,28.9065,28.8551,28.8808,61000.0
2014-05-07 10:30:00,33.68,33.77,33.66,33.71,51200.0,28.8637,28.9408,28.8465,28.8894,51200.0
2014-05-07 10:40:00,33.71,33.76,33.66,33.74,40600.0,28.8894,28.9322,28.8465,28.9151,40600.0
2014-05-07 10:50:00,33.77,33.84,33.72,33.72,51800.0,28.9408,29.0008,28.8979,28.8979,51800.0
2014-05-07 11:00:00,33.72,33.77,33.71,33.77,39600.0,28.8979,28.9408,28.8894,28.9408,39600.0
2014-05-07 11:10:00,33.76,33.8,33.73,33.74,25200.0,28.9322,28.9665,28.9065,28.9151,25200.0
2014-05-07 11:20:00,33.74,33.77,33.74,33.76,36800.0,28.9151,28.9408,28.9151,28.9322,36800.0
2014-05-07 11:30:00,33.76,33.82,33.76,33.77,20800.0,28.9322,28.9836,28.9322,28.9408,20800.0
2014-05-07 11:40:00,33.77,33.78,33.75,33.76,85000.0,28.9408,28.9494,28.9237,28.9322,85000.0
2014-05-07 11:50:00,33.76,33.77,33.74,33.75,43400.0,28.9322,28.9408,28.9151,28.9237,43400.0
2014-05-07 12:00:00,33.76,33.77,33.74,33.76,57200.0,28.9322,28.9408,28.9151,28.9322,57200.0
2014-05-07 12:10:00,33.76,33.77,33.75,33.76,95200.0,28.9322,28.9408,28.9237,28.9322,95200.0
2014-05-07 12:20:00,33.76,33.76,33.74,33.75,54600.0,28.9322,28.9322,28.9151,28.9237,54600.0
2014-05-07 12:30:00,33.75,33.78,33.75,33.76,42400.0,28.9237,28.9494,28.9237,28.9322,42400.0
2014-05-07 12:40:00,33.76,33.76,33.75,33.76,50400.0,28.9322,28.9322,28.9237,28.9322,50400.0
2014-05-07 12:50:00,33.75,33.77,33.75,33.76,195400.0,28.9237,28.9408,28.9237,28.9322,195400.0
2014-05-07 13:00:00,33.75,33.77,33.74,33.74,47000.0,28.9237,28.9408,28.9151,28.9151,47000.0
2014-05-07 13:10:00,33.76,33.85,33.75,33.83,19000.0,28.9322,29.0094,28.9237,28.9922,19000.0
2014-05-07 13:20:00,33.82,33.82,33.75,33.76,19200.0,28.9836,28.9836,28.9237,28.9322,19200.0
2014-05-07 13:30:00,33.77,33.79,33.74,33.77,18400.0,28.9408,28.9579,28.9151,28.9408,18400.0
2014-05-07 13:40:00,33.77,33.79,33.75,33.75,24200.0,28.9408,28.9579,28.9237,28.9237,24200.0
2014-05-07 13:50:00,33.74,33.79,33.74,33.75,43600.0,28.9151,28.9579,28.9151,28.9237,43600.0
2014-05-07 14:00:00,33.75,33.79,33.73,33.78,49400.0,28.9237,28.9579,28.9065,28.9494,49400.0
2014-05-07 14:10:00,33.79,33.79,33.76,33.77,66400.0,28.9579,28.9579,28.9322,28.9408,66400.0
2014-05-07 14:20:00,33.77,33.81,33.76,33.8,136400.0,28.9408,28.9751,28.9322,28.9665,136400.0
2014-05-07 14:30:00,33.81,33.85,33.8,33.84,72800.0,28.9751,29.0094,28.9665,29.0008,72800.0
2014-05-07 14:40:00,33.84,33.87,33.84,33.87,22400.0,29.0008,29.0265,29.0008,29.0265,22400.0
2014-05-07 14:50:00,33.85,33.91,33.84,33.89,27200.0,29.0094,29.0608,29.0008,29.0436,27200.0
2014-05-07 15:00:00,33.89,33.9,33.83,33.87,25800.0,29.0436,29.0522,28.9922,29.0265,25800.0
2014-05-07 15:10:00,33.87,33.87,33.82,33.84,24000.0,29.0265,29.0265,28.9836,29.0008,24000.0
2014-05-07 15:20:00,33.83,33.83,33.79,33.82,24200.0,28.9922,28.9922,28.9579,28.9836,24200.0
2014-05-07 15:30:00,33.82,33.85,33.82,33.85,45800.0,28.9836,29.0094,28.9836,29.0094,45800.0
2014-05-07 15:40:00,33.86,33.91,33.85,33.87,64200.0,29.0179,29.0608,29.0094,29.0265,64200.0
2014-05-07 15:50:00,33.88,33.9,33.87,33.88,132400.0,29.0351,29.0522,29.0265,29.0351,132400.0
2014-05-08 09:30:00,34.0,34.42,33.96,34.33,148000.0,29.1379,29.4978,29.1036,29.4207,148000.0
2014-05-08 09:40:00,34.33,34.59,34.33,34.45,54200.0,29.4207,29.6435,29.4207,29.5236,54200.0
2014-05-08 09:50:00,34.46,34.62,34.45,34.58,83800.0,29.5321,29.6692,29.5236,29.635,83800.0
2014-05-08 10:00:00,34.56,34.62,34.55,34.61,91600.0,29.6178,29.6692,29.6093,29.6607,91600.0
2014-05-08 10:10:00,34.61,34.65,34.54,34.59,63600.0,29.6607,29.695,29.6007,29.6435,63600.0
2014-05-08 10:20:00,34.58,34.6,34.55,34.56,57800.0,29.635,29.6521,29.6093,29.6178,57800.0
2014-05-08 10:30:00,34.55,34.59,34.48,34.49,64000.0,29.6093,29.6435,29.5493,29.5578,64000.0
2014-05-08 10:40:00,34.5,34.55,34.35,34.35,92600.0,29.5664,29.6093,29.4379,29.4379,92600.0
2014-05-08 10:50:00,34.36,34.44,34.35,34.37,93400.0,29.4464,29.515,29.4379,29.455,93400.0
2014-05-08 11:00:00,34.35,34.46,34.34,34.45,69600.0,29.4379,29.5321,29.4293,29.5236,69600.0
2014-05-08 11:10:00,34.46,34.49,34.41,34.46,31200.0,29.5321,29.5578,29.4893,29.5321,31200.0
2014-05-08 11:20:00,34.46,34.47,34.42,34.44,46600.0,29.5321,29.5407,29.4978,29.515,46600.0
2014-05-08 11:30:00,34.44,34.52,34.44,34.51,53400.0,29.515,29.5835,29.515,29.575,53400.0
2014-05-08 11:40:00,34.51,34.52,34.49,34.51,34400.0,29.575,29.5835,29.5578,29.575,34400.0
2014-05-08 11:50:00,34.51,34.61,34.51,34.59,80200.0,29.575,29.6607,29.575,29.6435,80200.0
2014-05-08 12:00:00,34.6,34.61,34.5,34.51,41800.0,29.6521,29.6607,29.5664,29.575,41800.0
2014-05-08 12:10:00,34.49,34.52,34.49,34.51,38200.0,29.5578,29.5835,29.5578,29.575,38200.0
2014-05-08 12:20:00,34.51,34.51,34.49,34.5,25600.0,29.575,29.575,29.5578,29.5664,25600.0
2014-05-08 12:30:00,34.5,34.51,34.49,34.5,25000.0,29.5664,29.575,29.5578,29.5664,25000.0
2014-05-08 12:40:00,34.49,34.51,34.48,34.5,84200.0,29.5578,29.575,29.5493,29.5664,84200.0
2014-05-08 12:50:00,34.49,34.52,34.49,34.5,87800.0,29.5578,29.5835,29.5578,29.5664,87800.0
2014-05-08 13:00:00,34.5,34.5,34.44,34.49,37600.0,29.5664,29.5664,29.515,29.5578,37600.0
2014-05-08 13:10:00,34.47,34.51,34.46,34.5,63400.0,29.5407,29.575,29.5321,29.5664,63400.0
2014-05-08 13:20:00,34.49,34.52,34.47,34.51,43600.0,29.5578,29.5835,29.5407,29.575,43600.0
2014-05-08 13:30:00,34.5,34.52,34.49,34.5,33600.0,29.5664,29.5835,29.5578,29.5664,33600.0
2014-05-08 13:40:00,34.5,34.54,34.49,34.49,36000.0,29.5664,29.6007,29.5578,29.5578,36000.0
2014-05-08 13:50:00,34.48,34.51,34.44,34.49,93000.0,29.5493,29.575,29.515,29.5578,93000.0
2014-05-08 14:00:00,34.49,34.49,34.43,34.43,53000.0,29.5578,29.5578,29.5064,29.5064,53000.0
2014-05-08 14:10:00,34.43,34.49,34.4,34.49,114800.0,29.5064,29.5578,29.4807,29.5578,114800.0
2014-05-08 14:20:00,34.49,34.52,34.47,34.51,35400.0,29.5578,29.5835,29.5407,29.575,35400.0
2014-05-08 14:30:00,34.5,34.51,34.47,34.48,49600.0,29.5664,29.575,29.5407,29.5493,49600.0
2014-05-08 14:40:00,34.48,34.49,34.43,34.45,166800.0,29.5493,29.5578,29.5064,29.5236,166800.0
2014-05-08 14:50:00,34.46,34.47,34.43,34.45,111000.0,29.5321,29.5407,29.5064,29.5236,111000.0
2014-05-08 15:00:00,34.45,34.45,34.33,34.35,259200.0,29.5236,29.5236,29.4207,29.4379,259200.0
2014-05-08 15:10:00,34.35,34.42,34.34,34.4,134000.0,29.4379,29.4978,29.4293,29.4807,134000.0
2014-05-08 15:20:00,34.4,34.44,34.39,34.43,70000.0,29.4807,29.515,29.4721,29.5064,70000.0
2014-05-08 15:30:00,34.43,34.47,34.42,34.47,116600.0,29.5064,29.5407,29.4978,29.5407,116600.0
2014-05-08 15:40:00,34.47,34.51,34.45,34.48,244600.0,29.5407,29.575,29.5236,29.5493,244600.0
2014-05-08 15:50:00,34.48,34.55,34.47,34.53,358400.0,29.5493,29.6093,29.5407,29.5921,358400.0
2014-05-09 09:30:00,34.5,34.62,34.45,34.49,169400.0,29.5664,29.6692,29.5236,29.5578,169400.0
2014-05-09 09:40:00,34.46,34.49,34.36,34.46,94000.0,29.5321,29.5578,29.4464,29.5321,94000.0
2014-05-09 09:50:00,34.46,34.51,34.39,34.43,58600.0,29.5321,29.575,29.4721,29.5064,58600.0
2014-05-09 10:00:00,34.44,34.49,34.38,34.46,45800.0,29.515,29.5578,29.4636,29.5321,45800.0
2014-05-09 10:10:00,34.45,34.55,34.45,34.51,151600.0,29.5236,29.6093,29.5236,29.575,151600.0
2014-05-09 10:20:00,34.51,34.59,34.48,34.55,70200.0,29.575,29.6435,29.5493,29.6093,70200.0
2014-05-09 10:30:00,34.56,34.56,34.45,34.48,213400.0,29.6178,29.6178,29.5236,29.5493,213400.0
2014-05-09 10:40:00,34.49,34.49,34.43,34.45,47800.0,29.5578,29.5578,29.5064,29.5236,47800.0
2014-05-09 10:50:00,34.46,34.46,34.35,34.35,51400.0,29.5321,29.5321,29.4379,29.4379,51400.0
2014-05-09 11:00:00,34.35,34.35,34.3,34.3,45400.0,29.4379,29.4379,29.395,29.395,45400.0
2014-05-09 11:10:00,34.3,34.32,34.24,34.31,98800.0,29.395,29.4121,29.3436,29.4036,98800.0
2014-05-09 11:20:00,34.31,34.33,34.27,34.32,41600.0,29.4036,29.4207,29.3693,29.4121,41600.0
2014-05-09 11:30:00,34.33,34.41,34.32,34.4,30400.0,29.4207,29.4893,29.4121,29.4807,30400.0
2014-05-09 11:40:00,34.41,34.43,34.37,34.42,59800.0,29.4893,29.5064,29.455,29.4978,59800.0
2014-05-09 11:50:00,34.41,34.43,34.37,34.39,23000.0,29.4893,29.5064,29.455,29.4721,23000.0
2014-05-09 12:00:00,34.38,34.41,34.35,34.4,28400.0,29.4636,29.4893,29.4379,29.4807,28400.0
2014-05-09 12:10:00,34.4,34.49,34.4,34.48,27400.0,29.4807,29.5578,29.4807,29.5493,27400.0
2014-05-09 12:20:00,34.49,34.5,34.46,34.49,42400.0,29.5578,29.5664,29.5321,29.5578,42400.0
2014-05-09 12:30:00,34.48,34.6,34.48,34.59,44200.0,29.5493,29.6521,29.5493,29.6435,44200.0
2014-05-09 12:40:00,34.59,34.62,34.58,34.62,58600.0,29.6435,29.6692,29.635,29.6692,58600.0
2014-05-09 12:50:00,34.62,34.63,34.6,34.61,21000.0,29.6692,29.6778,29.6521,29.6607,21000.0
2014-05-09 13:00:00,34.6,34.64,34.6,34.63,20800.0,29.6521,29.6864,29.6521,29.6778,20800.0
2014-05-09 13:10:00,34.63,34.63,34.59,34.59,31600.0,29.6778,29.6778,29.6435,29.6435,31600.0
2014-05-09 13:20:00,34.59,34.6,34.57,34.6,27200.0,29.6435,29.6521,29.6264,29.6521,27200.0
2014-05-09 13:30:00,34.6,34.62,34.58,34.6,23400.0,29.6521,29.6692,29.635,29.6521,23400.0
2014-05-09 13:40:00,34.6,34.6,34.55,34.59,52200.0,29.6521,29.6521,29.6093,29.6435,52200.0
2014-05-09 13:50:00,34.59,34.61,34.57,34.57,31200.0,29.6435,29.6607,29.6264,29.6264,31200.0
2014-05-09 14:00:00,34.56,34.58,34.52,34.52,66400.0,29.6178,29.635,29.5835,29.5835,66400.0
2014-05-09 14:10:00,34.52,34.53,34.44,34.45,34600.0,29.5835,29.5921,29.515,29.5236,34600.0
2014-05-09 14:20:00,34.45,34.46,34.42,34.45,124600.0,29.5236,29.5321,29.4978,29.5236,124600.0
2014-05-09 14:30:00,34.46,34.51,34.45,34.5,140800.0,29.5321,29.575,29.5236,29.5664,140800.0
2014-05-09 14:40:00,34.51,34.54,34.48,34.52,33000.0,29.575,29.6007,29.5493,29.5835,33000.0
2014-05-09 14:50:00,34.53,34.58,34.5,34.55,42000.0,29.5921,29.635,29.5664,29.6093,42000.0
2014-05-09 15:00:00,34.56,34.58,34.55,34.56,87200.0,29.6178,29.635,29.6093,29.6178,87200.0
2014-05-09 15:10:00,34.56,34.57,34.52,34.52,34800.0,29.6178,29.6264,29.5835,29.5835,34800.0
2014-05-09 15:20:00,34.54,34.54,34.51,34.52,52800.0,29.6007,29.6007,29.575,29.5835,52800.0
2014-05-09 15:30:00,34.51,34.6,34.5,34.6,105800.0,29.575,29.6521,29.5664,29.6521,105800.0
2014-05-09 15:40:00,34.6,34.6,34.59,34.6,72200.0,29.6521,29.6521,29.6435,29.6521,72200.0
2014-05-09 15:50:00,34.6,34.6,34.56,34.58,283200.0,29.6521,29.6521,29.6178,29.635,283200.0
2014-05-12 09:30:00,34.6,34.96,34.6,34.94,122000.0,29.6521,29.9606,29.6521,29.9435,122000.0
2014-05-12 09:40:00,34.95,35.05,34.92,34.98,109800.0,29.9521,30.0378,29.9263,29.9778,109800.0
2014-05-12 09:50:00,34.96,34.99,34.93,34.99,116800.0,29.9606,29.9863,29.9349,29.9863,116800.0
2014-05-12 10:00:00,34.99,35.02,34.88,34.88,95400.0,29.9863,30.012,29.8921,29.8921,95400.0
2014-05-12 10:10:00,34.87,34.91,34.84,34.91,60200.0,29.8835,29.9178,29.8578,29.9178,60200.0
2014-05-12 10:20:00,34.91,34.92,34.85,34.87,45200.0,29.9178,29.9263,29.8664,29.8835,45200.0
2014-05-12 10:30:00,34.87,34.9,34.87,34.88,43000.0,29.8835,29.9092,29.8835,29.8921,43000.0
2014-05-12 10:40:00,34.88,34.91,34.86,34.9,67200.0,29.8921,29.9178,29.8749,29.9092,67200.0
2014-05-12 10:50:00,34.9,34.9,34.86,34.88,15000.0,29.9092,29.9092,29.8749,29.8921,15000.0
2014-05-12 11:00:00,34.9,34.92,34.88,34.92,23800.0,29.9092,29.9263,29.8921,29.9263,23800.0
2014-05-12 11:10:00,34.92,34.96,34.92,34.95,19800.0,29.9263,29.9606,29.9263,29.9521,19800.0
2014-05-12 11:20:00,34.96,34.96,34.93,34.95,21000.0,29.9606,29.9606,29.9349,29.9521,21000.0
2014-05-12 11:30:00,34.95,34.98,34.95,34.96,31200.0,29.9521,29.9778,29.9521,29.9606,31200.0
2014-05-12 11:40:00,34.96,34.99,34.95,34.95,39200.0,29.9606,29.9863,29.9521,29.9521,39200.0
2014-05-12 11:50:00,34.94,34.95,34.85,34.85,43200.0,29.9435,29.9521,29.8664,29.8664,43200.0
2014-05-12 12:00:00,34.85,34.9,34.85,34.9,29400.0,29.8664,29.9092,29.8664,29.9092,29400.0
2014-05-12 12:10:00,34.88,34.9,34.87,34.89,16800.0,29.8921,29.9092,29.8835,29.9006,16800.0
2014-05-12 12:20:00,34.9,34.93,34.9,34.93,40000.0,29.9092,29.9349,29.9092,29.9349,40000.0
2014-05-12 12:30:00,34.92,34.92,34.91,34.91,12800.0,29.9263,29.9263,29.9178,29.9178,12800.0
2014-05-12 12:40:00,34.91,34.91,34.85,34.85,17200.0,29.9178,29.9178,29.8664,29.8664,17200.0
2014-05-12 12:50:00,34.86,34.86,34.83,34.84,44600.0,29.8749,29.8749,29.8492,29.8578,44600.0
2014-05-12 13:00:00,34.83,34.88,34.82,34.88,21800.0,29.8492,29.8921,29.8406,29.8921,21800.0
2014-05-12 13:10:00,34.88,34.91,34.88,34.88,15400.0,29.8921,29.9178,29.8921,29.8921,15400.0
2014-05-12 13:20:00,34.88,34.88,34.86,34.87,34800.0,29.8921,29.8921,29.8749,29.8835,34800.0
2014-05-12 13:30:00,34.88,34.88,34.85,34.85,41000.0,29.8921,29.8921,29.8664,29.8664,41000.0
2014-05-12 13:40:00,34.85,34.86,34.8,34.81,49600.0,29.8664,29.8749,29.8235,29.8321,49600.0
2014-05-12 13:50:00,34.81,34.82,34.78,34.8,53200.0,29.8321,29.8406,29.8064,29.8235,53200.0
2014-05-12 14:00:00,34.8,34.81,34.77,34.81,31200.0,29.8235,29.8321,29.7978,29.8321,31200.0
2014-05-12 14:10:00,34.8,34.83,34.79,34.79,44400.0,29.8235,29.8492,29.8149,29.8149,44400.0
2014-05-12 14:20:00,34.79,34.8,34.77,34.77,38800.0,29.8149,29.8235,29.7978,29.7978,38800.0
2014-05-12 14:30:00,34.77,34.8,34.76,34.78,51600.0,29.7978,29.8235,29.7892,29.8064,51600.0
2014-05-12 14:40:00,34.77,34.78,34.73,34.74,67800.0,29.7978,29.8064,29.7635,29.7721,67800.0
2014-05-12 14:50:00,34.74,34.75,34.73,34.74,73800.0,29.7721,29.7807,29.7635,29.7721,73800.0
2014-05-12 15:00:00,34.74,34.74,34.73,34.74,94600.0,29.7721,29.7721,29.7635,29.7721,94600.0
2014-05-12 15:10:00,34.74,34.78,34.73,34.78,50400.0,29.7721,29.8064,29.7635,29.8064,50400.0
2014-05-12 15:20:00,34.79,34.81,34.78,34.81,34000.0,29.8149,29.8321,29.8064,29.8321,34000.0
2014-05-12 15:30:00,34.8,34.83,34.79,34.83,49600.0,29.8235,29.8492,29.8149,29.8492,49600.0
2014-05-12 15:40:00,34.83,34.84,34.79,34.79,84000.0,29.8492,29.8578,29.8149,29.8149,84000.0
2014-05-12 15:50:00,34.8,34.85,34.8,34.83,342000.0,29.8235,29.8664,29.8235,29.8492,342000.0
2014-05-13 09:30:00,34.71,34.72,34.59,34.6,102200.0,29.7464,29.7549,29.6435,29.6521,102200.0
2014-05-13 09:40:00,34.62,34.8,34.62,34.8,103800.0,29.6692,29.8235,29.6692,29.8235,103800.0
2014-05-13 09:50:00,34.79,34.82,34.75,34.81,73800.0,29.8149,29.8406,29.7807,29.8321,73800.0
2014-05-13 10:00:00,34.81,34.86,34.8,34.83,59000.0,29.8321,29.8749,29.8235,29.8492,59000.0
2014-05-13 10:10:00,34.83,34.83,34.79,34.8,36400.0,29.8492,29.8492,29.8149,29.8235,36400.0
2014-05-13 10:20:00,34.8,34.84,34.8,34.83,49200.0,29.8235,29.8578,29.8235,29.8492,49200.0
2014-05-13 10:30:00,34.84,34.84,34.82,34.83,34400.0,29.8578,29.8578,29.8406,29.8492,34400.0
2014-05-13 10:40:00,34.82,34.83,34.77,34.79,36200.0,29.8406,29.8492,29.7978,29.8149,36200.0
2014-05-13 10:50:00,34.79,34.8,34.72,34.72,49600.0,29.8149,29.8235,29.7549,29.7549,49600.0
2014-05-13 11:00:00,34.73,34.77,34.72,34.77,28200.0,29.7635,29.7978,29.7549,29.7978,28200.0
2014-05-13 11:10:00,34.77,34.8,34.77,34.77,46000.0,29.7978,29.8235,29.7978,29.7978,46000.0
2014-05-13 11:20:00,34.77,34.8,34.77,34.79,97400.0,29.7978,29.8235,29.7978,29.8149,97400.0
2014-05-13 11:30:00,34.8,34.8,34.74,34.77,55800.0,29.8235,29.8235,29.7721,29.7978,55800.0
2014-05-13 11:40:00,34.77,34.77,34.73,34.74,35000.0,29.7978,29.7978,29.7635,29.7721,35000.0
2014-05-13 11:50:00,34.74,34.79,34.74,34.77,48400.0,29.7721,29.8149,29.7721,29.7978,48400.0
2014-05-13 12:00:00,34.77,34.79,34.74,34.76,32400.0,29.7978,29.8149,29.7721,29.7892,32400.0
2014-05-13 12:10:00,34.76,34.77,34.73,34.76,36800.0,29.7892,29.7978,29.7635,29.7892,36800.0
2014-05-13 12:20:00,34.76,34.77,34.73,34.73,16800.0,29.7892,29.7978,29.7635,29.7635,16800.0
2014-05-13 12:30:00,34.73,34.74,34.72,34.72,21400.0,29.7635,29.7721,29.7549,29.7549,21400.0
2014-05-13 12:40:00,34.71,34.74,34.71,34.73,22400.0,29.7464,29.7721,29.7464,29.7635,22400.0
2014-05-13 12:50:00,34.73,34.74,34.72,34.72,17600.0,29.7635,29.7721,29.7549,29.7549,17600.0
2014-05-13 13:00:00,34.72,34.73,34.72,34.73,19800.0,29.7549,29.7635,29.7549,29.7635,19800.0
2014-05-13 13:10:00,34.73,34.74,34.71,34.74,22400.0,29.7635,29.7721,29.7464,29.7721,22400.0
2014-05-13 13:20:00,34.74,34.74,34.72,34.73,20200.0,29.7721,29.7721,29.7549,29.7635,20200.0
2014-05-13 13:30:00,34.72,34.74,34.71,34.71,39800.0,29.7549,29.7721,29.7464,29.7464,39800.0
2014-05-13 13:40:00,34.71,34.72,34.61,34.7,143000.0,29.7464,29.7549,29.6607,29.7378,143000.0
2014-05-13 13:50:00,34.7,34.71,34.68,34.7,51800.0,29.7378,29.7464,29.7207,29.7378,51800.0
2014-05-13 14:00:00,34.7,34.71,34.7,34.7,32000.0,29.7378,29.7464,29.7378,29.7378,32000.0
2014-05-13 14:10:00,34.71,34.73,34.7,34.72,22800.0,29.7464,29.7635,29.7378,29.7549,22800.0
2014-05-13 14:20:00,34.72,34.72,34.7,34.71,34800.0,29.7549,29.7549,29.7378,29.7464,34800.0
2014-05-13 14:30:00,34.71,34.75,34.7,34.75,34200.0,29.7464,29.7807,29.7378,29.7807,34200.0
2014-05-13 14:40:00,34.76,34.78,34.74,34.74,49400.0,29.7892,29.8064,29.7721,29.7721,49400.0
2014-05-13 14:50:00,34.73,34.74,34.71,34.72,189600.0,29.7635,29.7721,29.7464,29.7549,189600.0
2014-05-13 15:00:00,34.72,34.74,34.7,34.71,25200.0,29.7549,29.7721,29.7378,29.7464,25200.0
2014-05-13 15:10:00,34.7,34.74,34.68,34.68,163800.0,29.7378,29.7721,29.7207,29.7207,163800.0
2014-05-13 15:20:00,34.68,34.69,34.67,34.68,124000.0,29.7207,29.7292,29.7121,29.7207,124000.0
2014-05-13 15:30:00,34.68,34.69,34.68,34.68,92200.0,29.7207,29.7292,29.7207,29.7207,92200.0
2014-05-13 15:40:00,34.68,34.68,34.62,34.63,179600.0,29.7207,29.7207,29.6692,29.6778,179600.0
2014-05-13 15:50:00,34.63,34.63,34.56,34.58,417600.0,29.6778,29.6778,29.6178,29.635,417600.0
2014-05-14 09:30:00,34.57,34.64,34.44,34.61,99800.0,29.6264,29.6864,29.515,29.6607,99800.0
2014-05-14 09:40:00,34.6,34.63,34.55,34.56,60200.0,29.6521,29.6778,29.6093,29.6178,60200.0
2014-05-14 09:50:00,34.55,34.62,34.55,34.61,51800.0,29.6093,29.6692,29.6093,29.6607,51800.0
2014-05-14 10:00:00,34.62,34.67,34.59,34.6,38600.0,29.6692,29.7121,29.6435,29.6521,38600.0
2014-05-14 10:10:00,34.59,34.61,34.52,34.52,43600.0,29.6435,29.6607,29.5835,29.5835,43600.0
2014-05-14 10:20:00,34.52,34.59,34.5,34.56,54000.0,29.5835,29.6435,29.5664,29.6178,54000.0
2014-05-14 10:30:00,34.56,34.61,34.54,34.6,109000.0,29.6178,29.6607,29.6007,29.6521,109000.0
2014-05-14 10:40:00,34.6,34.74,34.6,34.73,183000.0,29.6521,29.7721,29.6521,29.7635,183000.0
2014-05-14 10:50:00,34.73,34.76,34.65,34.65,61600.0,29.7635,29.7892,29.695,29.695,61600.0
2014-05-14 11:00:00,34.66,34.66,34.58,34.6,84000.0,29.7035,29.7035,29.635,29.6521,84000.0
2014-05-14 11:10:00,34.6,34.68,34.6,34.67,82200.0,29.6521,29.7207,29.6521,29.7121,82200.0
2014-05-14 11:20:00,34.66,34.71,34.66,34.7,58200.0,29.7035,29.7464,29.7035,29.7378,58200.0
2014-05-14 11:30:00,34.69,34.69,34.64,34.65,75400.0,29.7292,29.7292,29.6864,29.695,75400.0
2014-05-14 11:40:00,34.65,34.66,34.63,34.63,74200.0,29.695,29.7035,29.6778,29.6778,74200.0
2014-05-14 11:50:00,34.63,34.63,34.6,34.6,76000.0,29.6778,29.6778,29.6521,29.6521,76000.0
2014-05-14 12:00:00,34.6,34.63,34.6,34.62,55800.0,29.6521,29.6778,29.6521,29.6692,55800.0
2014-05-14 12:10:00,34.63,34.65,34.62,34.62,43600.0,29.6778,29.695,29.6692,29.6692,43600.0
2014-05-14 12:20:00,34.61,34.62,34.6,34.6,32400.0,29.6607,29.6692,29.6521,29.6521,32400.0
2014-05-14 12:30:00,34.6,34.63,34.6,34.63,31400.0,29.6521,29.6778,29.6521,29.6778,31400.0
2014-05-14 12:40:00,34.62,34.64,34.62,34.62,28800.0,29.6692,29.6864,29.6692,29.6692,28800.0
2014-05-14 12:50:00,34.62,34.63,34.6,34.6,39200.0,29.6692,29.6778,29.6521,29.6521,39200.0
2014-05-14 13:00:00,34.6,34.66,34.6,34.65,37600.0,29.6521,29.7035,29.6521,29.695,37600.0
2014-05-14 13:10:00,34.65,34.65,34.57,34.6,96000.0,29.695,29.695,29.6264,29.6521,96000.0
2014-05-14 13:20:00,34.6,34.6,34.58,34.6,27800.0,29.6521,29.6521,29.635,29.6521,27800.0
2014-05-14 13:30:00,34.6,34.6,34.6,34.6,29400.0,29.6521,29.6521,29.6521,29.6521,29400.0
2014-05-14 13:40:00,34.6,34.6,34.59,34.6,25800.0,29.6521,29.6521,29.6435,29.6521,25800.0
2014-05-14 13:50:00,34.6,34.6,34.58,34.59,42600.0,29.6521,29.6521,29.635,29.6435,42600.0
2014-05-14 14:00:00,34.59,34.64,34.59,34.61,40600.0,29.6435,29.6864,29.6435,29.6607,40600.0
2014-05-14 14:10:00,34.61,34.62,34.61,34.62,34000.0,29.6607,29.6692,29.6607,29.6692,34000.0
2014-05-14 14:20:00,34.62,34.62,34.6,34.6,54600.0,29.6692,29.6692,29.6521,29.6521,54600.0
2014-05-14 14:30:00,34.6,34.62,34.6,34.61,75800.0,29.6521,29.6692,29.6521,29.6607,75800.0
2014-05-14 14:40:00,34.61,34.61,34.55,34.56,63400.0,29.6607,29.6607,29.6093,29.6178,63400.0
2014-05-14 14:50:00,34.56,34.6,34.55,34.6,49000.0,29.6178,29.6521,29.6093,29.6521,49000.0
2014-05-14 15:00:00,34.6,34.6,34.56,34.56,51800.0,29.6521,29.6521,29.6178,29.6178,51800.0
2014-05-14 15:10:00,34.56,34.59,34.56,34.57,57800.0,29.6178,29.6435,29.6178,29.6264,57800.0
2014-05-14 15:20:00,34.58,34.6,34.57,34.6,44800.0,29.635,29.6521,29.6264,29.6521,44800.0
2014-05-14 15:30:00,34.6,34.6,34.52,34.53,99800.0,29.6521,29.6521,29.5835,29.5921,99800.0
2014-05-14 15:40:00,34.52,34.53,34.52,34.52,106800.0,29.5835,29.5921,29.5835,29.5835,106800.0
2014-05-14 15:50:00,34.52,34.52,34.51,34.51,234200.0,29.5835,29.5835,29.575,29.575,234200.0
2014-05-15 09:30:00,34.56,34.56,34.25,34.27,209000.0,29.6178,29.6178,29.3522,29.3693,209000.0
2014-05-15 09:40:00,34.21,34.27,34.09,34.1,227600.0,29.3179,29.3693,29.215,29.2236,227600.0
2014-05-15 09:50:00,34.11,34.16,34.06,34.16,89800.0,29.2322,29.275,29.1893,29.275,89800.0
2014-05-15 10:00:00,34.16,34.18,34.08,34.09,158800.0,29.275,29.2922,29.2065,29.215,158800.0
2014-05-15 10:10:00,34.1,34.18,34.08,34.17,118800.0,29.2236,29.2922,29.2065,29.2836,118800.0
2014-05-15 10:20:00,34.16,34.17,34.09,34.13,61200.0,29.275,29.2836,29.215,29.2493,61200.0
2014-05-15 10:30:00,34.12,34.13,33.97,33.98,102000.0,29.2407,29.2493,29.1122,29.1208,102000.0
2014-05-15 10:40:00,33.98,34.13,33.97,34.12,90800.0,29.1208,29.2493,29.1122,29.2407,90800.0
2014-05-15 10:50:00,34.12,34.16,34.06,34.06,73000.0,29.2407,29.275,29.1893,29.1893,73000.0
2014-05-15 11:00:00,34.08,34.09,33.97,33.97,48200.0,29.2065,29.215,29.1122,29.1122,48200.0
2014-05-15 11:10:00,33.98,33.99,33.94,33.96,58000.0,29.1208,29.1293,29.0865,29.1036,58000.0
2014-05-15 11:20:00,33.96,33.99,33.93,33.96,25200.0,29.1036,29.1293,29.0779,29.1036,25200.0
2014-05-15 11:30:00,33.96,34.06,33.95,34.06,27800.0,29.1036,29.1893,29.0951,29.1893,27800.0
2014-05-15 11:40:00,34.06,34.06,33.99,33.99,29200.0,29.1893,29.1893,29.1293,29.1293,29200.0
2014-05-15 11:50:00,34.0,34.01,33.95,33.99,25400.0,29.1379,29.1465,29.0951,29.1293,25400.0
2014-05-15 12:00:00,34.0,34.0,33.96,33.96,97800.0,29.1379,29.1379,29.1036,29.1036,97800.0
2014-05-15 12:10:00,33.98,33.98,33.91,33.92,29400.0,29.1208,29.1208,29.0608,29.0693,29400.0
2014-05-15 12:20:00,33.93,33.95,33.88,33.94,21200.0,29.0779,29.0951,29.0351,29.0865,21200.0
2014-05-15 12:30:00,33.93,34.02,33.93,34.01,117400.0,29.0779,29.155,29.0779,29.1465,117400.0
2014-05-15 12:40:00,34.01,34.01,33.99,33.99,28200.0,29.1465,29.1465,29.1293,29.1293,28200.0
2014-05-15 12:50:00,33.99,34.05,33.97,34.04,32000.0,29.1293,29.1808,29.1122,29.1722,32000.0
2014-05-15 13:00:00,34.04,34.07,34.02,34.03,105200.0,29.1722,29.1979,29.155,29.1636,105200.0
2014-05-15 13:10:00,34.04,34.07,34.02,34.04,16600.0,29.1722,29.1979,29.155,29.1722,16600.0
2014-05-15 13:20:00,34.04,34.06,34.04,34.05,24800.0,29.1722,29.1893,29.1722,29.1808,24800.0
2014-05-15 13:30:00,34.04,34.05,34.02,34.02,20000.0,29.1722,29.1808,29.155,29.155,20000.0
2014-05-15 13:40:00,34.01,34.02,33.99,34.02,23000.0,29.1465,29.155,29.1293,29.155,23000.0
2014-05-15 13:50:00,34.02,34.07,34.02,34.07,59800.0,29.155,29.1979,29.155,29.1979,59800.0
2014-05-15 14:00:00,34.07,34.12,34.06,34.1,95600.0,29.1979,29.2407,29.1893,29.2236,95600.0
2014-05-15 14:10:00,34.12,34.13,34.08,34.08,120200.0,29.2407,29.2493,29.2065,29.2065,120200.0
2014-05-15 14:20:00,34.08,34.12,34.05,34.1,62200.0,29.2065,29.2407,29.1808,29.2236,62200.0
2014-05-15 14:30:00,34.11,34.13,34.09,34.1,89800.0,29.2322,29.2493,29.215,29.2236,89800.0
2014-05-15 14:40:00,34.1,34.1,34.06,34.1,55400.0,29.2236,29.2236,29.1893,29.2236,55400.0
2014-05-15 14:50:00,34.1,34.14,34.09,34.09,40600.0,29.2236,29.2579,29.215,29.215,40600.0
2014-05-15 15:00:00,34.1,34.1,34.02,34.06,43600.0,29.2236,29.2236,29.155,29.1893,43600.0
2014-05-15 15:10:00,34.06,34.1,34.05,34.06,72200.0,29.1893,29.2236,29.1808,29.1893,72200.0
2014-05-15 15:20:00,34.06,34.08,34.04,34.07,53800.0,29.1893,29.2065,29.1722,29.1979,53800.0
2014-05-15 15:30:00,34.07,34.19,34.06,34.16,147800.0,29.1979,29.3007,29.1893,29.275,147800.0
2014-05-15 15:40:00,34.16,34.19,34.15,34.15,147800.0,29.275,29.3007,29.2665,29.2665,147800.0
2014-05-15 15:50:00,34.16,34.23,34.15,34.21,483200.0,29.275,29.335,29.2665,29.3179,483200.0
2014-05-16 09:30:00,34.24,34.64,34.24,34.63,286800.0,29.3436,29.6864,29.3436,29.6778,286800.0
2014-05-16 09:40:00,34.63,34.66,34.46,34.47,45800.0,29.6778,29.7035,29.5321,29.5407,45800.0
2014-05-16 09:50:00,34.5,34.59,34.41,34.58,56800.0,29.5664,29.6435,29.4893,29.635,56800.0
2014-05-16 10:00:00,34.59,34.6,34.45,34.49,62600.0,29.6435,29.6521,29.5236,29.5578,62600.0
2014-05-16 10:10:00,34.49,34.49,34.45,34.45,67800.0,29.5578,29.5578,29.5236,29.5236,67800.0
2014-05-16 10:20:00,34.44,34.49,34.41,34.48,30400.0,29.515,29.5578,29.4893,29.5493,30400.0
2014-05-16 10:30:00,34.47,34.53,34.44,34.5,13200.0,29.5407,29.5921,29.515,29.5664,13200.0
2014-05-16 10:40:00,34.52,34.59,34.52,34.58,30200.0,29.5835,29.6435,29.5835,29.635,30200.0
2014-05-16 10:50:00,34.59,34.6,34.57,34.57,39800.0,29.6435,29.6521,29.6264,29.6264,39800.0
2014-05-16 11:00:00,34.57,34.6,34.56,34.59,29600.0,29.6264,29.6521,29.6178,29.6435,29600.0
2014-05-16 11:10:00,34.6,34.6,34.58,34.58,23600.0,29.6521,29.6521,29.635,29.635,23600.0
2014-05-16 11:20:00,34.58,34.6,34.56,34.59,25600.0,29.635,29.6521,29.6178,29.6435,25600.0
2014-05-16 11:30:00,34.59,34.6,34.57,34.57,49400.0,29.6435,29.6521,29.6264,29.6264,49400.0
2014-05-16 11:40:00,34.56,34.57,34.52,34.56,25600.0,29.6178,29.6264,29.5835,29.6178,25600.0
2014-05-16 11:50:00,34.56,34.6,34.56,34.59,56200.0,29.6178,29.6521,29.6178,29.6435,56200.0
2014-05-16 12:00:00,34.59,34.6,34.57,34.57,25000.0,29.6435,29.6521,29.6264,29.6264,25000.0
2014-05-16 12:10:00,34.58,34.6,34.56,34.56,20800.0,29.635,29.6521,29.6178,29.6178,20800.0
2014-05-16 12:20:00,34.56,34.56,34.52,34.54,13400.0,29.6178,29.6178,29.5835,29.6007,13400.0
2014-05-16 12:30:00,34.52,34.54,34.51,34.51,8400.0,29.5835,29.6007,29.575,29.575,8400.0
2014-05-16 12:40:00,34.51,34.51,34.47,34.47,23800.0,29.575,29.575,29.5407,29.5407,23800.0
2014-05-16 12:50:00,34.49,34.49,34.46,34.49,19200.0,29.5578,29.5578,29.5321,29.5578,19200.0
2014-05-16 13:00:00,34.49,34.49,34.44,34.48,16200.0,29.5578,29.5578,29.515,29.5493,16200.0
2014-05-16 13:10:00,34.48,34.54,34.48,34.52,26000.0,29.5493,29.6007,29.5493,29.5835,26000.0
2014-05-16 13:20:00,34.52,34.55,34.52,34.55,19600.0,29.5835,29.6093,29.5835,29.6093,19600.0
2014-05-16 13:30:00,34.54,34.6,34.54,34.6,85200.0,29.6007,29.6521,29.6007,29.6521,85200.0
2014-05-16 13:40:00,34.6,34.6,34.58,34.6,29600.0,29.6521,29.6521,29.635,29.6521,29600.0
2014-05-16 13:50:00,34.6,34.61,34.59,34.6,53000.0,29.6521,29.6607,29.6435,29.6521,53000.0
2014-05-16 14:00:00,34.6,34.6,34.59,34.59,40000.0,29.6521,29.6521,29.6435,29.6435,40000.0
2014-05-16 14:10:00,34.59,34.6,34.56,34.6,38800.0,29.6435,29.6521,29.6178,29.6521,38800.0
2014-05-16 14:20:00,34.6,34.63,34.58,34.62,59000.0,29.6521,29.6778,29.635,29.6692,59000.0
2014-05-16 14:30:00,34.62,34.62,34.59,34.6,32000.0,29.6692,29.6692,29.6435,29.6521,32000.0
2014-05-16 14:40:00,34.6,34.66,34.6,34.63,91600.0,29.6521,29.7035,29.6521,29.6778,91600.0
2014-05-16 14:50:00,34.63,34.66,34.61,34.66,89000.0,29.6778,29.7035,29.6607,29.7035,89000.0
2014-05-16 15:00:00,34.66,34.71,34.66,34.69,181200.0,29.7035,29.7464,29.7035,29.7292,181200.0
2014-05-16 15:10:00,34.69,34.69,34.66,34.66,106200.0,29.7292,29.7292,29.7035,29.7035,106200.0
2014-05-16 15:20:00,34.66,34.7,34.66,34.69,94600.0,29.7035,29.7378,29.7035,29.7292,94600.0
2014-05-16 15:30:00,34.69,34.71,34.68,34.69,92800.0,29.7292,29.7464,29.7207,29.7292,92800.0
2014-05-16 15:40:00,34.69,34.71,34.67,34.71,183200.0,29.7292,29.7464,29.7121,29.7464,183200.0
2014-05-16 15:50:00,34.71,34.79,34.7,34.76,233600.0,29.7464,29.8149,29.7378,29.7892,233600.0
2014-05-19 09:30:00,34.71,34.71,34.57,34.71,109000.0,29.7464,29.7464,29.6264,29.7464,109000.0
2014-05-19 09:40:00,34.69,34.77,34.68,34.74,48400.0,29.7292,29.7978,29.7207,29.7721,48400.0
2014-05-19 09:50:00,34.72,34.73,34.65,34.67,137200.0,29.7549,29.7635,29.695,29.7121,137200.0
2014-05-19 10:00:00,34.67,34.68,34.6,34.61,54400.0,29.7121,29.7207,29.6521,29.6607,54400.0
2014-05-19 10:10:00,34.6,34.68,34.59,34.64,94400.0,29.6521,29.7207,29.6435,29.6864,94400.0
2014-05-19 10:20:00,34.63,34.66,34.62,34.65,70800.0,29.6778,29.7035,29.6692,29.695,70800.0
2014-05-19 10:30:00,34.65,34.67,34.63,34.66,38200.0,29.695,29.7121,29.6778,29.7035,38200.0
2014-05-19 10:40:00,34.65,34.66,34.62,34.63,21200.0,29.695,29.7035,29.6692,29.6778,21200.0
2014-05-19 10:50:00,34.63,34.66,34.6,34.63,31000.0,29.6778,29.7035,29.6521,29.6778,31000.0
2014-05-19 11:00:00,34.62,34.65,34.6,34.65,31000.0,29.6692,29.695,29.6521,29.695,31000.0
2014-05-19 11:10:00,34.65,34.75,34.65,34.73,40400.0,29.695,29.7807,29.695,29.7635,40400.0
2014-05-19 11:20:00,34.73,34.74,34.7,34.72,30600.0,29.7635,29.7721,29.7378,29.7549,30600.0
2014-05-19 11:30:00,34.72,34.74,34.68,34.69,23200.0,29.7549,29.7721,29.7207,29.7292,23200.0
2014-05-19 11:40:00,34.69,34.71,34.68,34.7,21200.0,29.7292,29.7464,29.7207,29.7378,21200.0
2014-05-19 11:50:00,34.7,34.71,34.69,34.69,17800.0,29.7378,29.7464,29.7292,29.7292,17800.0
2014-05-19 12:00:00,34.7,34.71,34.68,34.68,30400.0,29.7378,29.7464,29.7207,29.7207,30400.0
2014-05-19 12:10:00,34.69,34.71,34.68,34.7,20400.0,29.7292,29.7464,29.7207,29.7378,20400.0
2014-05-19 12:20:00,34.7,34.71,34.69,34.69,35600.0,29.7378,29.7464,29.7292,29.7292,35600.0
2014-05-19 12:30:00,34.7,34.71,34.66,34.66,30800.0,29.7378,29.7464,29.7035,29.7035,30800.0
2014-05-19 12:40:00,34.66,34.68,34.63,34.63,35600.0,29.7035,29.7207,29.6778,29.6778,35600.0
2014-05-19 12:50:00,34.63,34.63,34.57,34.59,18800.0,29.6778,29.6778,29.6264,29.6435,18800.0
2014-05-19 13:00:00,34.59,34.6,34.52,34.57,65400.0,29.6435,29.6521,29.5835,29.6264,65400.0
2014-05-19 13:10:00,34.56,34.61,34.54,34.55,48000.0,29.6178,29.6607,29.6007,29.6093,48000.0
2014-05-19 13:20:00,34.54,34.6,34.54,34.6,22000.0,29.6007,29.6521,29.6007,29.6521,22000.0
2014-05-19 13:30:00,34.6,34.6,34.57,34.6,30400.0,29.6521,29.6521,29.6264,29.6521,30400.0
2014-05-19 13:40:00,34.6,34.62,34.59,34.59,22000.0,29.6521,29.6692,29.6435,29.6435,22000.0
2014-05-19 13:50:00,34.6,34.6,34.56,34.59,16600.0,29.6521,29.6521,29.6178,29.6435,16600.0
2014-05-19 14:00:00,34.59,34.61,34.58,34.59,28800.0,29.6435,29.6607,29.635,29.6435,28800.0
2014-05-19 14:10:00,34.59,34.61,34.57,34.57,47600.0,29.6435,29.6607,29.6264,29.6264,47600.0
2014-05-19 14:20:00,34.57,34.6,34.56,34.57,36800.0,29.6264,29.6521,29.6178,29.6264,36800.0
2014-05-19 14:30:00,34.57,34.58,34.52,34.53,39400.0,29.6264,29.635,29.5835,29.5921,39400.0
2014-05-19 14:40:00,34.53,34.55,34.53,34.54,21200.0,29.5921,29.6093,29.5921,29.6007,21200.0
2014-05-19 14:50:00,34.54,34.56,34.54,34.56,27600.0,29.6007,29.6178,29.6007,29.6178,27600.0
2014-05-19 15:00:00,34.55,34.58,34.55,34.57,21600.0,29.6093,29.635,29.6093,29.6264,21600.0
2014-05-19 15:10:00,34.57,34.58,34.55,34.56,37400.0,29.6264,29.635,29.6093,29.6178,37400.0
2014-05-19 15:20:00,34.56,34.63,34.56,34.62,115400.0,29.6178,29.6778,29.6178,29.6692,115400.0
2014-05-19 15:30:00,34.62,34.67,34.62,34.66,43800.0,29.6692,29.7121,29.6692,29.7035,43800.0
2014-05-19 15:40:00,34.67,34.69,34.66,34.69,60000.0,29.7121,29.7292,29.7035,29.7292,60000.0
2014-05-19 15:50:00,34.69,34.69,34.6,34.6,285400.0,29.7292,29.7292,29.6521,29.6521,285400.0
2014-05-20 09:30:00,33.9,34.02,33.75,33.9,513000.0,29.0522,29.155,28.9237,29.0522,513000.0
2014-05-20 09:40:00,33.88,33.89,33.73,33.77,253400.0,29.0351,29.0436,28.9065,28.9408,253400.0
2014-05-20 09:50:00,33.77,33.77,33.6,33.63,385400.0,28.9408,28.9408,28.7951,28.8208,385400.0
2014-05-20 10:00:00,33.65,33.68,33.53,33.6,220800.0,28.838,28.8637,28.7351,28.7951,220800.0
2014-05-20 10:10:00,33.6,33.72,33.6,33.67,109400.0,28.7951,28.8979,28.7951,28.8551,109400.0
2014-05-20 10:20:00,33.67,33.67,33.59,33.6,109600.0,28.8551,28.8551,28.7865,28.7951,109600.0
2014-05-20 10:30:00,33.6,33.77,33.6,33.76,146000.0,28.7951,28.9408,28.7951,28.9322,146000.0
2014-05-20 10:40:00,33.75,33.77,33.71,33.74,93600.0,28.9237,28.9408,28.8894,28.9151,93600.0
2014-05-20 10:50:00,33.74,33.77,33.7,33.75,72200.0,28.9151,28.9408,28.8808,28.9237,72200.0
2014-05-20 11:00:00,33.75,33.75,33.6,33.62,128000.0,28.9237,28.9237,28.7951,28.8122,128000.0
2014-05-20 11:10:00,33.62,33.69,33.6,33.63,129600.0,28.8122,28.8722,28.7951,28.8208,129600.0
2014-05-20 11:20:00,33.63,33.66,33.59,33.61,82000.0,28.8208,28.8465,28.7865,28.8037,82000.0
2014-05-20 11:30:00,33.61,33.68,33.57,33.63,164800.0,28.8037,28.8637,28.7694,28.8208,164800.0
2014-05-20 11:40:00,33.63,33.71,33.61,33.67,53600.0,28.8208,28.8894,28.8037,28.8551,53600.0
2014-05-20 11:50:00,33.67,33.72,33.62,33.66,149000.0,28.8551,28.8979,28.8122,28.8465,149000.0
2014-05-20 12:00:00,33.66,33.67,33.62,33.65,89200.0,28.8465,28.8551,28.8122,28.838,89200.0
2014-05-20 12:10:00,33.65,33.67,33.59,33.65,179800.0,28.838,28.8551,28.7865,28.838,179800.0
2014-05-20 12:20:00,33.65,33.68,33.62,33.62,54200.0,28.838,28.8637,28.8122,28.8122,54200.0
2014-05-20 12:30:00,33.62,33.64,33.58,33.58,156800.0,28.8122,28.8294,28.778,28.778,156800.0
2014-05-20 12:40:00,33.58,33.64,33.57,33.61,241200.0,28.778,28.8294,28.7694,28.8037,241200.0
2014-05-20 12:50:00,33.61,33.64,33.6,33.62,37800.0,28.8037,28.8294,28.7951,28.8122,37800.0
2014-05-20 13:00:00,33.62,33.62,33.59,33.59,40200.0,28.8122,28.8122,28.7865,28.7865,40200.0
2014-05-20 13:10:00,33.59,33.61,33.54,33.6,137200.0,28.7865,28.8037,28.7437,28.7951,137200.0
2014-05-20 13:20:00,33.6,33.67,33.58,33.65,72200.0,28.7951,28.8551,28.778,28.838,72200.0
2014-05-20 13:30:00,33.66,33.72,33.66,33.68,58200.0,28.8465,28.8979,28.8465,28.8637,58200.0
2014-05-20 13:40:00,33.67,33.67,33.56,33.57,72200.0,28.8551,28.8551,28.7608,28.7694,72200.0
2014-05-20 13:50:00,33.57,33.62,33.56,33.62,36600.0,28.7694,28.8122,28.7608,28.8122,36600.0
2014-05-20 14:00:00,33.63,33.64,33.6,33.6,73600.0,28.8208,28.8294,28.7951,28.7951,73600.0
2014-05-20 14:10:00,33.6,33.62,33.56,33.6,59600.0,28.7951,28.8122,28.7608,28.7951,59600.0
2014-05-20 14:20:00,33.6,33.63,33.58,33.58,124000.0,28.7951,28.8208,28.778,28.778,124000.0
2014-05-20 14:30:00,33.59,33.6,33.51,33.52,121400.0,28.7865,28.7951,28.718,28.7265,121400.0
2014-05-20 14:40:00,33.51,33.55,33.47,33.5,91400.0,28.718,28.7523,28.6837,28.7094,91400.0
2014-05-20 14:50:00,33.5,33.53,33.49,33.52,51800.0,28.7094,28.7351,28.7008,28.7265,51800.0
2014-05-20 15:00:00,33.51,33.54,33.5,33.53,48200.0,28.718,28.7437,28.7094,28.7351,48200.0
2014-05-20 15:10:00,33.54,33.54,33.5,33.54,66400.0,28.7437,28.7437,28.7094,28.7437,66400.0
2014-05-20 15:20:00,33.54,33.55,33.5,33.52,94600.0,28.7437,28.7523,28.7094,28.7265,94600.0
2014-05-20 15:30:00,33.52,33.65,33.52,33.63,209400.0,28.7265,28.838,28.7265,28.8208,209400.0
2014-05-20 15:40:00,33.63,33.66,33.6,33.6,157000.0,28.8208,28.8465,28.7951,28.7951,157000.0
2014-05-20 15:50:00,33.6,33.6,33.53,33.57,322600.0,28.7951,28.7951,28.7351,28.7694,322600.0
2014-05-21 09:30:00,33.54,33.97,33.54,33.94,154600.0,28.7437,29.1122,28.7437,29.0865,154600.0
2014-05-21 09:40:00,33.94,34.14,33.93,34.12,115400.0,29.0865,29.2579,29.0779,29.2407,115400.0
2014-05-21 09:50:00,34.1,34.21,33.94,33.96,178600.0,29.2236,29.3179,29.0865,29.1036,178600.0
2014-05-21 10:00:00,33.96,34.0,33.91,33.91,39000.0,29.1036,29.1379,29.0608,29.0608,39000.0
2014-05-21 10:10:00,33.91,34.01,33.9,33.93,164800.0,29.0608,29.1465,29.0522,29.0779,164800.0
2014-05-21 10:20:00,33.92,34.01,33.91,33.98,147800.0,29.0693,29.1465,29.0608,29.1208,147800.0
2014-05-21 10:30:00,33.98,33.99,33.94,33.95,48000.0,29.1208,29.1293,29.0865,29.0951,48000.0
2014-05-21 10:40:00,33.94,33.98,33.92,33.95,61200.0,29.0865,29.1208,29.0693,29.0951,61200.0
2014-05-21 10:50:00,33.94,33.98,33.84,33.85,46200.0,29.0865,29.1208,29.0008,29.0094,46200.0
2014-05-21 11:00:00,33.84,33.84,33.74,33.82,113000.0,29.0008,29.0008,28.9151,28.9836,113000.0
2014-05-21 11:10:00,33.81,33.81,33.75,33.75,31600.0,28.9751,28.9751,28.9237,28.9237,31600.0
2014-05-21 11:20:00,33.74,33.81,33.73,33.8,110800.0,28.9151,28.9751,28.9065,28.9665,110800.0
2014-05-21 11:30:00,33.8,33.86,33.8,33.85,78200.0,28.9665,29.0179,28.9665,29.0094,78200.0
2014-05-21 11:40:00,33.85,33.85,33.74,33.74,76000.0,29.0094,29.0094,28.9151,28.9151,76000.0
2014-05-21 11:50:00,33.73,33.81,33.71,33.77,40000.0,28.9065,28.9751,28.8894,28.9408,40000.0
2014-05-21 12:00:00,33.77,33.79,33.74,33.77,32600.0,28.9408,28.9579,28.9151,28.9408,32600.0
2014-05-21 12:10:00,33.76,33.91,33.76,33.9,58400.0,28.9322,29.0608,28.9322,29.0522,58400.0
2014-05-21 12:20:00,33.9,33.9,33.85,33.87,40000.0,29.0522,29.0522,29.0094,29.0265,40000.0
2014-05-21 12:30:00,33.87,33.93,33.87,33.92,68200.0,29.0265,29.0779,29.0265,29.0693,68200.0
2014-05-21 12:40:00,33.92,33.92,33.86,33.86,58800.0,29.0693,29.0693,29.0179,29.0179,58800.0
2014-05-21 12:50:00,33.87,33.93,33.85,33.88,55800.0,29.0265,29.0779,29.0094,29.0351,55800.0
2014-05-21 13:00:00,33.89,33.92,33.88,33.92,39800.0,29.0436,29.0693,29.0351,29.0693,39800.0
2014-05-21 13:10:00,33.93,33.95,33.91,33.94,39800.0,29.0779,29.0951,29.0608,29.0865,39800.0
2014-05-21 13:20:00,33.95,33.96,33.92,33.94,44400.0,29.0951,29.1036,29.0693,29.0865,44400.0
2014-05-21 13:30:00,33.94,33.94,33.89,33.9,60800.0,29.0865,29.0865,29.0436,29.0522,60800.0
2014-05-21 13:40:00,33.89,33.92,33.89,33.89,59400.0,29.0436,29.0693,29.0436,29.0436,59400.0
2014-05-21 13:50:00,33.9,33.97,33.89,33.96,156400.0,29.0522,29.1122,29.0436,29.1036,156400.0
2014-05-21 14:00:00,33.96,34.05,33.93,33.98,242800.0,29.1036,29.1808,29.0779,29.1208,242800.0
2014-05-21 14:10:00,33.98,34.05,33.96,33.99,87200.0,29.1208,29.1808,29.1036,29.1293,87200.0
2014-05-21 14:20:00,34.0,34.0,33.95,33.97,68800.0,29.1379,29.1379,29.0951,29.1122,68800.0
2014-05-21 14:30:00,33.97,34.01,33.96,34.01,41200.0,29.1122,29.1465,29.1036,29.1465,41200.0
2014-05-21 14:40:00,34.01,34.05,33.98,34.01,49000.0,29.1465,29.1808,29.1208,29.1465,49000.0
2014-05-21 14:50:00,34.01,34.04,33.98,34.03,113200.0,29.1465,29.1722,29.1208,29.1636,113200.0
2014-05-21 15:00:00,34.03,34.05,34.02,34.05,41800.0,29.1636,29.1808,29.155,29.1808,41800.0
2014-05-21 15:10:00,34.05,34.21,34.02,34.21,346000.0,29.1808,29.3179,29.155,29.3179,346000.0
2014-05-21 15:20:00,34.21,34.27,34.17,34.27,177600.0,29.3179,29.3693,29.2836,29.3693,177600.0
2014-05-21 15:30:00,34.27,34.27,34.12,34.13,153400.0,29.3693,29.3693,29.2407,29.2493,153400.0
2014-05-21 15:40:00,34.12,34.15,34.06,34.07,222800.0,29.2407,29.2665,29.1893,29.1979,222800.0
2014-05-21 15:50:00,34.07,34.07,34.02,34.04,285200.0,29.1979,29.1979,29.155,29.1722,285200.0
2014-05-22 09:30:00,34.05,34.15,33.91,34.02,68800.0,29.1808,29.2665,29.0608,29.155,68800.0
2014-05-22 09:40:00,33.98,34.09,33.95,34.06,154600.0,29.1208,29.215,29.0951,29.1893,154600.0
2014-05-22 09:50:00,34.05,34.05,33.92,33.94,55600.0,29.1808,29.1808,29.0693,29.0865,55600.0
2014-05-22 10:00:00,33.94,33.99,33.9,33.92,125800.0,29.0865,29.1293,29.0522,29.0693,125800.0
2014-05-22 10:10:00,33.92,34.03,33.89,34.01,132800.0,29.0693,29.1636,29.0436,29.1465,132800.0
2014-05-22 10:20:00,34.01,34.06,33.98,34.02,41800.0,29.1465,29.1893,29.1208,29.155,41800.0
2014-05-22 10:30:00,34.02,34.09,34.02,34.08,84200.0,29.155,29.215,29.155,29.2065,84200.0
2014-05-22 10:40:00,34.08,34.21,34.07,34.21,34400.0,29.2065,29.3179,29.1979,29.3179,34400.0
2014-05-22 10:50:00,34.21,34.29,34.21,34.27,79200.0,29.3179,29.3864,29.3179,29.3693,79200.0
2014-05-22 11:00:00,34.27,34.28,34.22,34.23,52400.0,29.3693,29.3779,29.3264,29.335,52400.0
2014-05-22 11:10:00,34.23,34.27,34.22,34.27,54800.0,29.335,29.3693,29.3264,29.3693,54800.0
2014-05-22 11:20:00,34.28,34.34,34.27,34.32,99800.0,29.3779,29.4293,29.3693,29.4121,99800.0
2014-05-22 11:30:00,34.32,34.37,34.21,34.23,111200.0,29.4121,29.455,29.3179,29.335,111200.0
2014-05-22 11:40:00,34.21,34.21,34.09,34.12,107600.0,29.3179,29.3179,29.215,29.2407,107600.0
2014-05-22 11:50:00,34.13,34.14,34.06,34.06,27200.0,29.2493,29.2579,29.1893,29.1893,27200.0
2014-05-22 12:00:00,34.08,34.12,34.01,34.01,42000.0,29.2065,29.2407,29.1465,29.1465,42000.0
2014-05-22 12:10:00,34.0,34.0,33.94,33.94,45000.0,29.1379,29.1379,29.0865,29.0865,45000.0
2014-05-22 12:20:00,33.94,34.06,33.94,34.02,73800.0,29.0865,29.1893,29.0865,29.155,73800.0
2014-05-22 12:30:00,34.02,34.02,34.01,34.02,65800.0,29.155,29.155,29.1465,29.155,65800.0
2014-05-22 12:40:00,34.02,34.03,33.99,34.02,48000.0,29.155,29.1636,29.1293,29.155,48000.0
2014-05-22 12:50:00,34.02,34.06,33.99,34.06,50200.0,29.155,29.1893,29.1293,29.1893,50200.0
2014-05-22 13:00:00,34.07,34.21,34.07,34.19,41000.0,29.1979,29.3179,29.1979,29.3007,41000.0
2014-05-22 13:10:00,34.19,34.19,34.11,34.11,25800.0,29.3007,29.3007,29.2322,29.2322,25800.0
2014-05-22 13:20:00,34.11,34.2,34.11,34.17,43600.0,29.2322,29.3093,29.2322,29.2836,43600.0
2014-05-22 13:30:00,34.17,34.23,34.15,34.22,78000.0,29.2836,29.335,29.2665,29.3264,78000.0
2014-05-22 13:40:00,34.21,34.22,34.12,34.15,29800.0,29.3179,29.3264,29.2407,29.2665,29800.0
2014-05-22 13:50:00,34.15,34.19,34.08,34.1,34600.0,29.2665,29.3007,29.2065,29.2236,34600.0
2014-05-22 14:00:00,34.1,34.21,34.1,34.18,74800.0,29.2236,29.3179,29.2236,29.2922,74800.0
2014-05-22 14:10:00,34.19,34.19,34.13,34.13,23000.0,29.3007,29.3007,29.2493,29.2493,23000.0
2014-05-22 14:20:00,34.13,34.13,34.03,34.08,125400.0,29.2493,29.2493,29.1636,29.2065,125400.0
2014-05-22 14:30:00,34.08,34.1,34.07,34.07,33200.0,29.2065,29.2236,29.1979,29.1979,33200.0
2014-05-22 14:40:00,34.07,34.12,34.07,34.08,98800.0,29.1979,29.2407,29.1979,29.2065,98800.0
2014-05-22 14:50:00,34.07,34.07,34.0,34.05,65800.0,29.1979,29.1979,29.1379,29.1808,65800.0
2014-05-22 15:00:00,34.05,34.06,34.02,34.02,71000.0,29.1808,29.1893,29.155,29.155,71000.0
2014-05-22 15:10:00,34.02,34.02,33.91,33.95,167200.0,29.155,29.155,29.0608,29.0951,167200.0
2014-05-22 15:20:00,33.94,34.0,33.89,33.98,170200.0,29.0865,29.1379,29.0436,29.1208,170200.0
2014-05-22 15:30:00,33.98,34.05,33.96,34.05,114800.0,29.1208,29.1808,29.1036,29.1808,114800.0
2014-05-22 15:40:00,34.05,34.1,33.99,34.01,183800.0,29.1808,29.2236,29.1293,29.1465,183800.0
2014-05-22 15:50:00,34.02,34.09,33.99,34.05,416200.0,29.155,29.215,29.1293,29.1808,416200.0
2014-05-23 09:30:00,34.3,34.63,33.93,34.23,1060800.0,29.395,29.6778,29.0779,29.335,1060800.0
2014-05-23 09:40:00,34.23,34.27,34.07,34.17,630000.0,29.335,29.3693,29.1979,29.2836,630000.0
2014-05-23 09:50:00,34.13,34.24,34.07,34.21,524000.0,29.2493,29.3436,29.1979,29.3179,524000.0
2014-05-23 10:00:00,34.22,34.26,34.2,34.24,416400.0,29.3264,29.3607,29.3093,29.3436,416400.0
2014-05-23 10:10:00,34.25,34.26,34.16,34.22,405000.0,29.3522,29.3607,29.275,29.3264,405000.0
2014-05-23 10:20:00,34.21,34.42,34.2,34.32,365000.0,29.3179,29.4978,29.3093,29.4121,365000.0
2014-05-23 10:30:00,34.32,34.35,34.25,34.29,201200.0,29.4121,29.4379,29.3522,29.3864,201200.0
2014-05-23 10:40:00,34.29,34.32,34.08,34.08,552600.0,29.3864,29.4121,29.2065,29.2065,552600.0
2014-05-23 10:50:00,34.09,34.14,34.02,34.14,467200.0,29.215,29.2579,29.155,29.2579,467200.0
2014-05-23 11:00:00,34.14,34.26,34.11,34.21,252200.0,29.2579,29.3607,29.2322,29.3179,252200.0
2014-05-23 11:10:00,34.21,34.3,34.2,34.24,160600.0,29.3179,29.395,29.3093,29.3436,160600.0
2014-05-23 11:20:00,34.24,34.25,34.19,34.19,89000.0,29.3436,29.3522,29.3007,29.3007,89000.0
2014-05-23 11:30:00,34.19,34.27,34.19,34.2,94800.0,29.3007,29.3693,29.3007,29.3093,94800.0
2014-05-23 11:40:00,34.21,34.24,34.19,34.21,86400.0,29.3179,29.3436,29.3007,29.3179,86400.0
2014-05-23 11:50:00,34.21,34.24,34.16,34.24,82600.0,29.3179,29.3436,29.275,29.3436,82600.0
2014-05-23 12:00:00,34.24,34.27,34.18,34.26,167600.0,29.3436,29.3693,29.2922,29.3607,167600.0
2014-05-23 12:10:00,34.25,34.3,34.2,34.27,162200.0,29.3522,29.395,29.3093,29.3693,162200.0
2014-05-23 12:20:00,34.27,34.27,34.15,34.2,101200.0,29.3693,29.3693,29.2665,29.3093,101200.0
2014-05-23 12:30:00,34.2,34.25,34.12,34.21,197800.0,29.3093,29.3522,29.2407,29.3179,197800.0
2014-05-23 12:40:00,34.23,34.31,34.18,34.25,168200.0,29.335,29.4036,29.2922,29.3522,168200.0
2014-05-23 12:50:00,34.25,34.3,34.23,34.27,153400.0,29.3522,29.395,29.335,29.3693,153400.0
2014-05-23 13:00:00,34.26,34.41,34.26,34.38,88000.0,29.3607,29.4893,29.3607,29.4636,88000.0
2014-05-23 13:10:00,34.38,34.41,34.36,34.4,58800.0,29.4636,29.4893,29.4464,29.4807,58800.0
2014-05-23 13:20:00,34.4,34.41,34.35,34.36,48400.0,29.4807,29.4893,29.4379,29.4464,48400.0
2014-05-23 13:30:00,34.36,34.38,34.27,34.27,81400.0,29.4464,29.4636,29.3693,29.3693,81400.0
2014-05-23 13:40:00,34.27,34.28,34.24,34.26,105800.0,29.3693,29.3779,29.3436,29.3607,105800.0
2014-05-23 13:50:00,34.25,34.29,34.24,34.26,124600.0,29.3522,29.3864,29.3436,29.3607,124600.0
2014-05-23 14:00:00,34.27,34.28,34.25,34.26,140000.0,29.3693,29.3779,29.3522,29.3607,140000.0
2014-05-23 14:10:00,34.26,34.29,34.22,34.27,186400.0,29.3607,29.3864,29.3264,29.3693,186400.0
2014-05-23 14:20:00,34.26,34.38,34.26,34.38,64600.0,29.3607,29.4636,29.3607,29.4636,64600.0
2014-05-23 14:30:00,34.39,34.48,34.37,34.44,125600.0,29.4721,29.5493,29.455,29.515,125600.0
2014-05-23 14:40:00,34.44,34.48,34.44,34.47,69400.0,29.515,29.5493,29.515,29.5407,69400.0
2014-05-23 14:50:00,34.47,34.55,34.47,34.54,86800.0,29.5407,29.6093,29.5407,29.6007,86800.0
2014-05-23 15:00:00,34.54,34.63,34.54,34.61,109400.0,29.6007,29.6778,29.6007,29.6607,109400.0
2014-05-23 15:10:00,34.61,34.62,34.49,34.52,115200.0,29.6607,29.6692,29.5578,29.5835,115200.0
2014-05-23 15:20:00,34.51,34.51,34.47,34.47,98200.0,29.575,29.575,29.5407,29.5407,98200.0
2014-05-23 15:30:00,34.46,34.47,34.38,34.38,162800.0,29.5321,29.5407,29.4636,29.4636,162800.0
2014-05-23 15:40:00,34.38,34.39,34.27,34.36,330800.0,29.4636,29.4721,29.3693,29.4464,330800.0
2014-05-23 15:50:00,34.36,34.43,34.35,34.43,365200.0,29.4464,29.5064,29.4379,29.5064,365200.0
2014-05-27 09:30:00,34.54,35.3,34.21,34.21,141000.0,29.6007,30.252,29.3179,29.3179,141000.0
2014-05-27 09:40:00,34.22,34.24,34.08,34.09,119000.0,29.3264,29.3436,29.2065,29.215,119000.0
2014-05-27 09:50:00,34.1,34.15,34.01,34.01,104200.0,29.2236,29.2665,29.1465,29.1465,104200.0
2014-05-27 10:00:00,34.01,34.14,34.01,34.02,131200.0,29.1465,29.2579,29.1465,29.155,131200.0
2014-05-27 10:10:00,34.02,34.02,33.9,33.92,188600.0,29.155,29.155,29.0522,29.0693,188600.0
2014-05-27 10:20:00,33.91,33.92,33.77,33.88,339200.0,29.0608,29.0693,28.9408,29.0351,339200.0
2014-05-27 10:30:00,33.88,33.88,33.79,33.8,165400.0,29.0351,29.0351,28.9579,28.9665,165400.0
2014-05-27 10:40:00,33.81,33.87,33.73,33.87,346600.0,28.9751,29.0265,28.9065,29.0265,346600.0
2014-05-27 10:50:00,33.85,33.92,33.82,33.89,226400.0,29.0094,29.0693,28.9836,29.0436,226400.0
2014-05-27 11:00:00,33.9,34.01,33.89,33.98,299400.0,29.0522,29.1465,29.0436,29.1208,299400.0
2014-05-27 11:10:00,33.98,33.98,33.9,33.93,242200.0,29.1208,29.1208,29.0522,29.0779,242200.0
2014-05-27 11:20:00,33.92,33.94,33.9,33.91,97200.0,29.0693,29.0865,29.0522,29.0608,97200.0
2014-05-27 11:30:00,33.91,33.93,33.88,33.91,411200.0,29.0608,29.0779,29.0351,29.0608,411200.0
2014-05-27 11:40:00,33.92,33.92,33.9,33.9,27600.0,29.0693,29.0693,29.0522,29.0522,27600.0
2014-05-27 11:50:00,33.88,33.95,33.87,33.93,114000.0,29.0351,29.0951,29.0265,29.0779,114000.0
2014-05-27 12:00:00,33.93,33.97,33.9,33.96,153600.0,29.0779,29.1122,29.0522,29.1036,153600.0
2014-05-27 12:10:00,33.96,33.97,33.92,33.94,61200.0,29.1036,29.1122,29.0693,29.0865,61200.0
2014-05-27 12:20:00,33.94,33.97,33.93,33.97,36800.0,29.0865,29.1122,29.0779,29.1122,36800.0
2014-05-27 12:30:00,33.97,34.01,33.96,34.0,57600.0,29.1122,29.1465,29.1036,29.1379,57600.0
2014-05-27 12:40:00,34.01,34.02,33.99,34.0,55400.0,29.1465,29.155,29.1293,29.1379,55400.0
2014-05-27 12:50:00,34.0,34.01,33.99,34.01,35000.0,29.1379,29.1465,29.1293,29.1465,35000.0
2014-05-27 13:00:00,34.02,34.05,33.99,34.04,60400.0,29.155,29.1808,29.1293,29.1722,60400.0
2014-05-27 13:10:00,34.04,34.1,34.03,34.09,31600.0,29.1722,29.2236,29.1636,29.215,31600.0
2014-05-27 13:20:00,34.09,34.15,34.08,34.08,55800.0,29.215,29.2665,29.2065,29.2065,55800.0
2014-05-27 13:30:00,34.09,34.09,34.01,34.04,36800.0,29.215,29.215,29.1465,29.1722,36800.0
2014-05-27 13:40:00,34.04,34.13,34.04,34.13,41400.0,29.1722,29.2493,29.1722,29.2493,41400.0
2014-05-27 13:50:00,34.13,34.13,34.11,34.13,36600.0,29.2493,29.2493,29.2322,29.2493,36600.0
2014-05-27 14:00:00,34.13,34.15,34.11,34.13,52400.0,29.2493,29.2665,29.2322,29.2493,52400.0
2014-05-27 14:10:00,34.13,34.17,34.13,34.17,66600.0,29.2493,29.2836,29.2493,29.2836,66600.0
2014-05-27 14:20:00,34.16,34.23,34.16,34.17,62600.0,29.275,29.335,29.275,29.2836,62600.0
2014-05-27 14:30:00,34.17,34.17,34.12,34.12,41000.0,29.2836,29.2836,29.2407,29.2407,41000.0
2014-05-27 14:40:00,34.12,34.18,34.12,34.18,106000.0,29.2407,29.2922,29.2407,29.2922,106000.0
2014-05-27 14:50:00,34.18,34.19,34.16,34.17,35200.0,29.2922,29.3007,29.275,29.2836,35200.0
2014-05-27 15:00:00,34.17,34.18,34.13,34.13,52200.0,29.2836,29.2922,29.2493,29.2493,52200.0
2014-05-27 15:10:00,34.13,34.17,34.12,34.14,78600.0,29.2493,29.2836,29.2407,29.2579,78600.0
2014-05-27 15:20:00,34.13,34.25,34.12,34.13,100000.0,29.2493,29.3522,29.2407,29.2493,100000.0
2014-05-27 15:30:00,34.12,34.13,34.09,34.11,109000.0,29.2407,29.2493,29.215,29.2322,109000.0
2014-05-27 15:40:00,34.12,34.17,34.1,34.15,153600.0,29.2407,29.2836,29.2236,29.2665,153600.0
2014-05-27 15:50:00,34.15,34.17,34.13,34.15,345800.0,29.2665,29.2836,29.2493,29.2665,345800.0
2014-05-28 09:30:00,34.22,34.24,33.9,34.0,90000.0,29.3264,29.3436,29.0522,29.1379,90000.0
2014-05-28 09:40:00,34.0,34.04,33.88,33.89,157600.0,29.1379,29.1722,29.0351,29.0436,157600.0
2014-05-28 09:50:00,33.89,34.01,33.88,33.93,69400.0,29.0436,29.1465,29.0351,29.0779,69400.0
2014-05-28 10:00:00,33.94,33.94,33.83,33.91,70000.0,29.0865,29.0865,28.9922,29.0608,70000.0
2014-05-28 10:10:00,33.91,33.92,33.85,33.9,65800.0,29.0608,29.0693,29.0094,29.0522,65800.0
2014-05-28 10:20:00,33.88,33.98,33.87,33.94,56800.0,29.0351,29.1208,29.0265,29.0865,56800.0
2014-05-28 10:30:00,33.95,33.98,33.91,33.92,64400.0,29.0951,29.1208,29.0608,29.0693,64400.0
2014-05-28 10:40:00,33.93,34.02,33.93,34.02,69800.0,29.0779,29.155,29.0779,29.155,69800.0
2014-05-28 10:50:00,34.02,34.07,34.01,34.06,53400.0,29.155,29.1979,29.1465,29.1893,53400.0
2014-05-28 11:00:00,34.06,34.09,34.05,34.07,85000.0,29.1893,29.215,29.1808,29.1979,85000.0
2014-05-28 11:10:00,34.08,34.08,33.99,33.99,121000.0,29.2065,29.2065,29.1293,29.1293,121000.0
2014-05-28 11:20:00,33.99,34.01,33.96,33.97,30800.0,29.1293,29.1465,29.1036,29.1122,30800.0
2014-05-28 11:30:00,33.96,34.02,33.93,33.98,40800.0,29.1036,29.155,29.0779,29.1208,40800.0
2014-05-28 11:40:00,33.98,33.99,33.97,33.97,59800.0,29.1208,29.1293,29.1122,29.1122,59800.0
2014-05-28 11:50:00,33.97,33.97,33.9,33.9,85200.0,29.1122,29.1122,29.0522,29.0522,85200.0
2014-05-28 12:00:00,33.91,33.92,33.9,33.92,75000.0,29.0608,29.0693,29.0522,29.0693,75000.0
2014-05-28 12:10:00,33.92,33.98,33.9,33.97,158600.0,29.0693,29.1208,29.0522,29.1122,158600.0
2014-05-28 12:20:00,33.97,33.97,33.89,33.89,77200.0,29.1122,29.1122,29.0436,29.0436,77200.0
2014-05-28 12:30:00,33.89,33.89,33.79,33.79,139000.0,29.0436,29.0436,28.9579,28.9579,139000.0
2014-05-28 12:40:00,33.79,33.81,33.75,33.75,111000.0,28.9579,28.9751,28.9237,28.9237,111000.0
2014-05-28 12:50:00,33.76,33.77,33.73,33.73,156800.0,28.9322,28.9408,28.9065,28.9065,156800.0
2014-05-28 13:00:00,33.73,33.8,33.73,33.77,120000.0,28.9065,28.9665,28.9065,28.9408,120000.0
2014-05-28 13:10:00,33.77,33.81,33.77,33.8,101000.0,28.9408,28.9751,28.9408,28.9665,101000.0
2014-05-28 13:20:00,33.8,33.9,33.8,33.88,88800.0,28.9665,29.0522,28.9665,29.0351,88800.0
2014-05-28 13:30:00,33.88,33.94,33.88,33.94,70000.0,29.0351,29.0865,29.0351,29.0865,70000.0
2014-05-28 13:40:00,33.94,33.95,33.91,33.92,74800.0,29.0865,29.0951,29.0608,29.0693,74800.0
2014-05-28 13:50:00,33.92,33.92,33.88,33.88,228800.0,29.0693,29.0693,29.0351,29.0351,228800.0
2014-05-28 14:00:00,33.89,33.93,33.88,33.91,78000.0,29.0436,29.0779,29.0351,29.0608,78000.0
2014-05-28 14:10:00,33.92,33.93,33.88,33.89,102200.0,29.0693,29.0779,29.0351,29.0436,102200.0
2014-05-28 14:20:00,33.9,33.9,33.84,33.84,79200.0,29.0522,29.0522,29.0008,29.0008,79200.0
2014-05-28 14:30:00,33.84,33.84,33.8,33.81,37400.0,29.0008,29.0008,28.9665,28.9751,37400.0
2014-05-28 14:40:00,33.8,33.82,33.79,33.82,60800.0,28.9665,28.9836,28.9579,28.9836,60800.0
2014-05-28 14:50:00,33.81,33.83,33.79,33.83,90800.0,28.9751,28.9922,28.9579,28.9922,90800.0
2014-05-28 15:00:00,33.83,33.83,33.8,33.8,81000.0,28.9922,28.9922,28.9665,28.9665,81000.0
2014-05-28 15:10:00,33.8,33.85,33.8,33.83,88000.0,28.9665,29.0094,28.9665,28.9922,88000.0
2014-05-28 15:20:00,33.83,33.83,33.8,33.8,104000.0,28.9922,28.9922,28.9665,28.9665,104000.0
2014-05-28 15:30:00,33.8,33.8,33.76,33.76,130800.0,28.9665,28.9665,28.9322,28.9322,130800.0
2014-05-28 15:40:00,33.76,33.77,33.71,33.72,286000.0,28.9322,28.9408,28.8894,28.8979,286000.0
2014-05-28 15:50:00,33.72,33.77,33.68,33.74,541800.0,28.8979,28.9408,28.8637,28.9151,541800.0
2014-05-29 09:30:00,33.88,33.88,33.77,33.8,80200.0,29.0351,29.0351,28.9408,28.9665,80200.0
2014-05-29 09:40:00,33.81,33.82,33.7,33.7,132800.0,28.9751,28.9836,28.8808,28.8808,132800.0
2014-05-29 09:50:00,33.7,33.71,33.62,33.65,89600.0,28.8808,28.8894,28.8122,28.838,89600.0
2014-05-29 10:00:00,33.66,33.66,33.55,33.58,75800.0,28.8465,28.8465,28.7523,28.778,75800.0
2014-05-29 10:10:00,33.59,33.62,33.52,33.55,167400.0,28.7865,28.8122,28.7265,28.7523,167400.0
2014-05-29 10:20:00,33.54,33.6,33.53,33.6,67000.0,28.7437,28.7951,28.7351,28.7951,67000.0
2014-05-29 10:30:00,33.6,33.71,33.59,33.68,105800.0,28.7951,28.8894,28.7865,28.8637,105800.0
2014-05-29 10:40:00,33.67,33.77,33.67,33.77,78600.0,28.8551,28.9408,28.8551,28.9408,78600.0
2014-05-29 10:50:00,33.76,33.8,33.74,33.75,38200.0,28.9322,28.9665,28.9151,28.9237,38200.0
2014-05-29 11:00:00,33.74,33.79,33.72,33.79,53800.0,28.9151,28.9579,28.8979,28.9579,53800.0
2014-05-29 11:10:00,33.8,33.8,33.73,33.74,47800.0,28.9665,28.9665,28.9065,28.9151,47800.0
2014-05-29 11:20:00,33.74,33.74,33.71,33.71,45400.0,28.9151,28.9151,28.8894,28.8894,45400.0
2014-05-29 11:30:00,33.71,33.76,33.7,33.74,53400.0,28.8894,28.9322,28.8808,28.9151,53400.0
2014-05-29 11:40:00,33.74,33.76,33.71,33.71,48400.0,28.9151,28.9322,28.8894,28.8894,48400.0
2014-05-29 11:50:00,33.7,33.73,33.7,33.71,37200.0,28.8808,28.9065,28.8808,28.8894,37200.0
2014-05-29 12:00:00,33.71,33.77,33.71,33.77,23000.0,28.8894,28.9408,28.8894,28.9408,23000.0
2014-05-29 12:10:00,33.77,33.79,33.72,33.77,41000.0,28.9408,28.9579,28.8979,28.9408,41000.0
2014-05-29 12:20:00,33.77,33.77,33.73,33.73,43600.0,28.9408,28.9408,28.9065,28.9065,43600.0
2014-05-29 12:30:00,33.74,33.74,33.69,33.7,40400.0,28.9151,28.9151,28.8722,28.8808,40400.0
2014-05-29 12:40:00,33.7,33.74,33.7,33.72,41200.0,28.8808,28.9151,28.8808,28.8979,41200.0
2014-05-29 12:50:00,33.72,33.72,33.7,33.71,41800.0,28.8979,28.8979,28.8808,28.8894,41800.0
2014-05-29 13:00:00,33.71,33.74,33.71,33.73,80600.0,28.8894,28.9151,28.8894,28.9065,80600.0
2014-05-29 13:10:00,33.73,33.77,33.72,33.75,69800.0,28.9065,28.9408,28.8979,28.9237,69800.0
2014-05-29 13:20:00,33.74,33.75,33.7,33.7,42200.0,28.9151,28.9237,28.8808,28.8808,42200.0
2014-05-29 13:30:00,33.7,33.74,33.7,33.71,68200.0,28.8808,28.9151,28.8808,28.8894,68200.0
2014-05-29 13:40:00,33.71,33.71,33.69,33.7,30200.0,28.8894,28.8894,28.8722,28.8808,30200.0
2014-05-29 13:50:00,33.7,33.7,33.68,33.68,42400.0,28.8808,28.8808,28.8637,28.8637,42400.0
2014-05-29 14:00:00,33.69,33.71,33.64,33.66,85800.0,28.8722,28.8894,28.8294,28.8465,85800.0
2014-05-29 14:10:00,33.66,33.68,33.65,33.67,80000.0,28.8465,28.8637,28.838,28.8551,80000.0
2014-05-29 14:20:00,33.67,33.67,33.65,33.66,101800.0,28.8551,28.8551,28.838,28.8465,101800.0
2014-05-29 14:30:00,33.65,33.76,33.64,33.74,103200.0,28.838,28.9322,28.8294,28.9151,103200.0
2014-05-29 14:40:00,33.74,33.77,33.72,33.75,169400.0,28.9151,28.9408,28.8979,28.9237,169400.0
2014-05-29 14:50:00,33.76,33.76,33.74,33.74,95800.0,28.9322,28.9322,28.9151,28.9151,95800.0
2014-05-29 15:00:00,33.75,33.77,33.73,33.76,105800.0,28.9237,28.9408,28.9065,28.9322,105800.0
2014-05-29 15:10:00,33.76,33.76,33.74,33.76,107000.0,28.9322,28.9322,28.9151,28.9322,107000.0
2014-05-29 15:20:00,33.76,33.78,33.76,33.78,85400.0,28.9322,28.9494,28.9322,28.9494,85400.0
2014-05-29 15:30:00,33.78,33.85,33.77,33.83,157400.0,28.9494,29.0094,28.9408,28.9922,157400.0
2014-05-29 15:40:00,33.83,33.85,33.8,33.85,237600.0,28.9922,29.0094,28.9665,29.0094,237600.0
2014-05-29 15:50:00,33.85,33.88,33.85,33.88,505600.0,29.0094,29.0351,29.0094,29.0351,505600.0
2014-05-30 09:30:00,34.01,34.15,33.88,34.14,167000.0,29.1465,29.2665,29.0351,29.2579,167000.0
2014-05-30 09:40:00,34.13,34.25,34.13,34.25,76800.0,29.2493,29.3522,29.2493,29.3522,76800.0
2014-05-30 09:50:00,34.25,34.26,34.17,34.21,97600.0,29.3522,29.3607,29.2836,29.3179,97600.0
2014-05-30 10:00:00,34.22,34.32,34.21,34.3,132400.0,29.3264,29.4121,29.3179,29.395,132400.0
2014-05-30 10:10:00,34.29,34.32,34.24,34.27,65600.0,29.3864,29.4121,29.3436,29.3693,65600.0
2014-05-30 10:20:00,34.27,34.27,34.21,34.23,45200.0,29.3693,29.3693,29.3179,29.335,45200.0
2014-05-30 10:30:00,34.22,34.24,34.21,34.22,92600.0,29.3264,29.3436,29.3179,29.3264,92600.0
2014-05-30 10:40:00,34.22,34.26,34.21,34.22,79000.0,29.3264,29.3607,29.3179,29.3264,79000.0
2014-05-30 10:50:00,34.22,34.24,34.17,34.18,97000.0,29.3264,29.3436,29.2836,29.2922,97000.0
2014-05-30 11:00:00,34.18,34.27,34.18,34.22,36800.0,29.2922,29.3693,29.2922,29.3264,36800.0
2014-05-30 11:10:00,34.22,34.25,34.2,34.24,63800.0,29.3264,29.3522,29.3093,29.3436,63800.0
2014-05-30 11:20:00,34.24,34.28,34.23,34.25,43800.0,29.3436,29.3779,29.335,29.3522,43800.0
2014-05-30 11:30:00,34.25,34.31,34.24,34.27,48400.0,29.3522,29.4036,29.3436,29.3693,48400.0
2014-05-30 11:40:00,34.27,34.34,34.25,34.34,51400.0,29.3693,29.4293,29.3522,29.4293,51400.0
2014-05-30 11:50:00,34.33,34.33,34.27,34.27,34800.0,29.4207,29.4207,29.3693,29.3693,34800.0
2014-05-30 12:00:00,34.27,34.27,34.24,34.24,30800.0,29.3693,29.3693,29.3436,29.3436,30800.0
2014-05-30 12:10:00,34.24,34.27,34.2,34.24,44000.0,29.3436,29.3693,29.3093,29.3436,44000.0
2014-05-30 12:20:00,34.25,34.26,34.22,34.24,36600.0,29.3522,29.3607,29.3264,29.3436,36600.0
2014-05-30 12:30:00,34.24,34.24,34.2,34.22,86600.0,29.3436,29.3436,29.3093,29.3264,86600.0
2014-05-30 12:40:00,34.22,34.23,34.19,34.22,69400.0,29.3264,29.335,29.3007,29.3264,69400.0
2014-05-30 12:50:00,34.22,34.23,34.19,34.22,36600.0,29.3264,29.335,29.3007,29.3264,36600.0
2014-05-30 13:00:00,34.21,34.22,34.18,34.18,27400.0,29.3179,29.3264,29.2922,29.2922,27400.0
2014-05-30 13:10:00,34.18,34.2,34.17,34.2,27200.0,29.2922,29.3093,29.2836,29.3093,27200.0
2014-05-30 13:20:00,34.2,34.23,34.17,34.22,51800.0,29.3093,29.335,29.2836,29.3264,51800.0
2014-05-30 13:30:00,34.22,34.24,34.2,34.22,75200.0,29.3264,29.3436,29.3093,29.3264,75200.0
2014-05-30 13:40:00,34.22,34.24,34.2,34.21,76800.0,29.3264,29.3436,29.3093,29.3179,76800.0
2014-05-30 13:50:00,34.21,34.26,34.2,34.25,42400.0,29.3179,29.3607,29.3093,29.3522,42400.0
2014-05-30 14:00:00,34.25,34.26,34.24,34.25,64400.0,29.3522,29.3607,29.3436,29.3522,64400.0
2014-05-30 14:10:00,34.24,34.26,34.22,34.23,63800.0,29.3436,29.3607,29.3264,29.335,63800.0
2014-05-30 14:20:00,34.23,34.26,34.23,34.26,29800.0,29.335,29.3607,29.335,29.3607,29800.0
2014-05-30 14:30:00,34.26,34.26,34.24,34.25,44200.0,29.3607,29.3607,29.3436,29.3522,44200.0
2014-05-30 14:40:00,34.25,34.27,34.23,34.24,55600.0,29.3522,29.3693,29.335,29.3436,55600.0
2014-05-30 14:50:00,34.24,34.24,34.2,34.21,42200.0,29.3436,29.3436,29.3093,29.3179,42200.0
2014-05-30 15:00:00,34.21,34.23,34.19,34.22,68400.0,29.3179,29.335,29.3007,29.3264,68400.0
2014-05-30 15:10:00,34.23,34.23,34.21,34.22,50800.0,29.335,29.335,29.3179,29.3264,50800.0
2014-05-30 15:20:00,34.22,34.24,34.18,34.23,114200.0,29.3264,29.3436,29.2922,29.335,114200.0
2014-05-30 15:30:00,34.22,34.26,34.22,34.24,76400.0,29.3264,29.3607,29.3264,29.3436,76400.0
2014-05-30 15:40:00,34.24,34.24,34.2,34.24,99200.0,29.3436,29.3436,29.3093,29.3436,99200.0
2014-05-30 15:50:00,34.24,34.26,34.22,34.22,278000.0,29.3436,29.3607,29.3264,29.3264,278000.0
2014-06-02 09:30:00,34.24,34.35,34.07,34.13,82000.0,29.3436,29.4379,29.1979,29.2493,82000.0
2014-06-02 09:40:00,34.12,34.12,34.01,34.02,112600.0,29.2407,29.2407,29.1465,29.155,112600.0
2014-06-02 09:50:00,34.02,34.02,33.98,34.01,73600.0,29.155,29.155,29.1208,29.1465,73600.0
2014-06-02 10:00:00,34.0,34.01,33.94,33.97,96000.0,29.1379,29.1465,29.0865,29.1122,96000.0
2014-06-02 10:10:00,33.99,34.06,33.98,34.04,68600.0,29.1293,29.1893,29.1208,29.1722,68600.0
2014-06-02 10:20:00,34.05,34.05,34.02,34.03,130800.0,29.1808,29.1808,29.155,29.1636,130800.0
2014-06-02 10:30:00,34.03,34.04,34.02,34.04,106000.0,29.1636,29.1722,29.155,29.1722,106000.0
2014-06-02 10:40:00,34.04,34.04,34.02,34.02,98600.0,29.1722,29.1722,29.155,29.155,98600.0
2014-06-02 10:50:00,34.02,34.08,34.02,34.08,107400.0,29.155,29.2065,29.155,29.2065,107400.0
2014-06-02 11:00:00,34.08,34.11,34.06,34.07,95000.0,29.2065,29.2322,29.1893,29.1979,95000.0
2014-06-02 11:10:00,34.07,34.13,34.07,34.12,53400.0,29.1979,29.2493,29.1979,29.2407,53400.0
2014-06-02 11:20:00,34.13,34.21,34.13,34.2,64200.0,29.2493,29.3179,29.2493,29.3093,64200.0
2014-06-02 11:30:00,34.2,34.2,34.18,34.18,36400.0,29.3093,29.3093,29.2922,29.2922,36400.0
2014-06-02 11:40:00,34.18,34.23,34.18,34.2,99800.0,29.2922,29.335,29.2922,29.3093,99800.0
2014-06-02 11:50:00,34.2,34.21,34.19,34.2,84600.0,29.3093,29.3179,29.3007,29.3093,84600.0
2014-06-02 12:00:00,34.2,34.24,34.2,34.23,76000.0,29.3093,29.3436,29.3093,29.335,76000.0
2014-06-02 12:10:00,34.24,34.26,34.23,34.23,40200.0,29.3436,29.3607,29.335,29.335,40200.0
2014-06-02 12:20:00,34.23,34.23,34.16,34.16,43800.0,29.335,29.335,29.275,29.275,43800.0
2014-06-02 12:30:00,34.16,34.21,34.16,34.2,145800.0,29.275,29.3179,29.275,29.3093,145800.0
2014-06-02 12:40:00,34.2,34.24,34.2,34.24,34600.0,29.3093,29.3436,29.3093,29.3436,34600.0
2014-06-02 12:50:00,34.24,34.24,34.2,34.21,34600.0,29.3436,29.3436,29.3093,29.3179,34600.0
2014-06-02 13:00:00,34.21,34.21,34.18,34.19,34000.0,29.3179,29.3179,29.2922,29.3007,34000.0
2014-06-02 13:10:00,34.19,34.22,34.18,34.22,33000.0,29.3007,29.3264,29.2922,29.3264,33000.0
2014-06-02 13:20:00,34.22,34.25,34.22,34.25,26400.0,29.3264,29.3522,29.3264,29.3522,26400.0
2014-06-02 13:30:00,34.25,34.26,34.24,34.24,33000.0,29.3522,29.3607,29.3436,29.3436,33000.0
2014-06-02 13:40:00,34.24,34.24,34.23,34.23,30400.0,29.3436,29.3436,29.335,29.335,30400.0
2014-06-02 13:50:00,34.23,34.26,34.23,34.24,33200.0,29.335,29.3607,29.335,29.3436,33200.0
2014-06-02 14:00:00,34.24,34.24,34.21,34.21,26000.0,29.3436,29.3436,29.3179,29.3179,26000.0
2014-06-02 14:10:00,34.21,34.21,34.18,34.18,58000.0,29.3179,29.3179,29.2922,29.2922,58000.0
2014-06-02 14:20:00,34.18,34.18,34.16,34.16,46800.0,29.2922,29.2922,29.275,29.275,46800.0
2014-06-02 14:30:00,34.17,34.23,34.16,34.22,155800.0,29.2836,29.335,29.275,29.3264,155800.0
2014-06-02 14:40:00,34.21,34.23,34.21,34.22,39400.0,29.3179,29.335,29.3179,29.3264,39400.0
2014-06-02 14:50:00,34.22,34.23,34.22,34.23,44800.0,29.3264,29.335,29.3264,29.335,44800.0
2014-06-02 15:00:00,34.23,34.23,34.18,34.18,78800.0,29.335,29.335,29.2922,29.2922,78800.0
2014-06-02 15:10:00,34.18,34.19,34.13,34.16,100000.0,29.2922,29.3007,29.2493,29.275,100000.0
2014-06-02 15:20:00,34.16,34.17,34.14,34.16,58800.0,29.275,29.2836,29.2579,29.275,58800.0
2014-06-02 15:30:00,34.16,34.2,34.15,34.2,98000.0,29.275,29.3093,29.2665,29.3093,98000.0
2014-06-02 15:40:00,34.2,34.24,34.19,34.22,116400.0,29.3093,29.3436,29.3007,29.3264,116400.0
2014-06-02 15:50:00,34.22,34.22,34.15,34.17,200600.0,29.3264,29.3264,29.2665,29.2836,200600.0
2014-06-03 09:30:00,34.07,34.13,34.02,34.04,129000.0,29.1979,29.2493,29.155,29.1722,129000.0
2014-06-03 09:40:00,34.06,34.08,34.01,34.02,29400.0,29.1893,29.2065,29.1465,29.155,29400.0
2014-06-03 09:50:00,34.02,34.04,34.0,34.02,62400.0,29.155,29.1722,29.1379,29.155,62400.0
2014-06-03 10:00:00,34.02,34.09,33.99,34.09,53200.0,29.155,29.215,29.1293,29.215,53200.0
2014-06-03 10:10:00,34.09,34.09,34.05,34.06,51800.0,29.215,29.215,29.1808,29.1893,51800.0
2014-06-03 10:20:00,34.06,34.07,34.04,34.06,25800.0,29.1893,29.1979,29.1722,29.1893,25800.0
2014-06-03 10:30:00,34.06,34.16,34.06,34.16,21400.0,29.1893,29.275,29.1893,29.275,21400.0
2014-06-03 10:40:00,34.16,34.16,34.07,34.1,52200.0,29.275,29.275,29.1979,29.2236,52200.0
2014-06-03 10:50:00,34.1,34.13,34.08,34.08,33600.0,29.2236,29.2493,29.2065,29.2065,33600.0
2014-06-03 11:00:00,34.09,34.1,34.06,34.08,42000.0,29.215,29.2236,29.1893,29.2065,42000.0
2014-06-03 11:10:00,34.08,34.09,34.07,34.07,30800.0,29.2065,29.215,29.1979,29.1979,30800.0
2014-06-03 11:20:00,34.07,34.08,34.04,34.05,99800.0,29.1979,29.2065,29.1722,29.1808,99800.0
2014-06-03 11:30:00,34.04,34.1,34.03,34.08,28400.0,29.1722,29.2236,29.1636,29.2065,28400.0
2014-06-03 11:40:00,34.08,34.08,33.97,33.97,36200.0,29.2065,29.2065,29.1122,29.1122,36200.0
2014-06-03 11:50:00,33.96,33.98,33.93,33.94,30200.0,29.1036,29.1208,29.0779,29.0865,30200.0
2014-06-03 12:00:00,33.94,33.99,33.93,33.99,43000.0,29.0865,29.1293,29.0779,29.1293,43000.0
2014-06-03 12:10:00,33.99,34.05,33.99,34.05,37200.0,29.1293,29.1808,29.1293,29.1808,37200.0
2014-06-03 12:20:00,34.05,34.06,34.0,34.01,21200.0,29.1808,29.1893,29.1379,29.1465,21200.0
2014-06-03 12:30:00,34.01,34.03,34.01,34.01,22600.0,29.1465,29.1636,29.1465,29.1465,22600.0
2014-06-03 12:40:00,34.02,34.03,34.01,34.02,14800.0,29.155,29.1636,29.1465,29.155,14800.0
2014-06-03 12:50:00,34.02,34.09,34.02,34.07,40400.0,29.155,29.215,29.155,29.1979,40400.0
2014-06-03 13:00:00,34.07,34.13,34.07,34.13,13400.0,29.1979,29.2493,29.1979,29.2493,13400.0
2014-06-03 13:10:00,34.14,34.14,34.12,34.13,16800.0,29.2579,29.2579,29.2407,29.2493,16800.0
2014-06-03 13:20:00,34.13,34.17,34.13,34.16,12800.0,29.2493,29.2836,29.2493,29.275,12800.0
2014-06-03 13:30:00,34.16,34.17,34.12,34.12,14400.0,29.275,29.2836,29.2407,29.2407,14400.0
2014-06-03 13:40:00,34.12,34.13,34.11,34.12,10200.0,29.2407,29.2493,29.2322,29.2407,10200.0
2014-06-03 13:50:00,34.12,34.13,34.11,34.11,9200.0,29.2407,29.2493,29.2322,29.2322,9200.0
2014-06-03 14:00:00,34.12,34.13,34.11,34.12,24200.0,29.2407,29.2493,29.2322,29.2407,24200.0
2014-06-03 14:10:00,34.13,34.13,34.12,34.13,21800.0,29.2493,29.2493,29.2407,29.2493,21800.0
2014-06-03 14:20:00,34.13,34.13,34.11,34.13,22400.0,29.2493,29.2493,29.2322,29.2493,22400.0
2014-06-03 14:30:00,34.13,34.14,34.1,34.14,61400.0,29.2493,29.2579,29.2236,29.2579,61400.0
2014-06-03 14:40:00,34.14,34.18,34.14,34.18,35000.0,29.2579,29.2922,29.2579,29.2922,35000.0
2014-06-03 14:50:00,34.17,34.2,34.17,34.19,37800.0,29.2836,29.3093,29.2836,29.3007,37800.0
2014-06-03 15:00:00,34.19,34.19,34.15,34.17,20000.0,29.3007,29.3007,29.2665,29.2836,20000.0
2014-06-03 15:10:00,34.17,34.18,34.14,34.14,33400.0,29.2836,29.2922,29.2579,29.2579,33400.0
2014-06-03 15:20:00,34.14,34.14,34.11,34.14,42600.0,29.2579,29.2579,29.2322,29.2579,42600.0
2014-06-03 15:30:00,34.14,34.15,34.11,34.12,27400.0,29.2579,29.2665,29.2322,29.2407,27400.0
2014-06-03 15:40:00,34.12,34.13,34.1,34.11,35200.0,29.2407,29.2493,29.2236,29.2322,35200.0
2014-06-03 15:50:00,34.11,34.12,34.1,34.11,122200.0,29.2322,29.2407,29.2236,29.2322,122200.0
2014-06-04 09:30:00,33.97,34.13,33.96,34.09,44800.0,29.1122,29.2493,29.1036,29.215,44800.0
2014-06-04 09:40:00,34.06,34.07,33.94,34.05,25600.0,29.1893,29.1979,29.0865,29.1808,25600.0
2014-06-04 09:50:00,34.07,34.1,34.05,34.1,14200.0,29.1979,29.2236,29.1808,29.2236,14200.0
2014-06-04 10:00:00,34.09,34.14,34.06,34.07,40000.0,29.215,29.2579,29.1893,29.1979,40000.0
2014-06-04 10:10:00,34.07,34.08,34.04,34.08,37200.0,29.1979,29.2065,29.1722,29.2065,37200.0
2014-06-04 10:20:00,34.07,34.12,34.06,34.12,37800.0,29.1979,29.2407,29.1893,29.2407,37800.0
2014-06-04 10:30:00,34.12,34.12,34.08,34.1,21000.0,29.2407,29.2407,29.2065,29.2236,21000.0
2014-06-04 10:40:00,34.1,34.12,34.09,34.09,29800.0,29.2236,29.2407,29.215,29.215,29800.0
2014-06-04 10:50:00,34.1,34.16,34.1,34.16,57400.0,29.2236,29.275,29.2236,29.275,57400.0
2014-06-04 11:00:00,34.18,34.18,34.15,34.16,24000.0,29.2922,29.2922,29.2665,29.275,24000.0
2014-06-04 11:10:00,34.17,34.19,34.17,34.18,8800.0,29.2836,29.3007,29.2836,29.2922,8800.0
2014-06-04 11:20:00,34.18,34.21,34.17,34.18,27800.0,29.2922,29.3179,29.2836,29.2922,27800.0
2014-06-04 11:30:00,34.17,34.17,34.14,34.15,13600.0,29.2836,29.2836,29.2579,29.2665,13600.0
2014-06-04 11:40:00,34.14,34.15,34.12,34.13,15800.0,29.2579,29.2665,29.2407,29.2493,15800.0
2014-06-04 11:50:00,34.13,34.2,34.12,34.18,21800.0,29.2493,29.3093,29.2407,29.2922,21800.0
2014-06-04 12:00:00,34.18,34.25,34.17,34.24,21800.0,29.2922,29.3522,29.2836,29.3436,21800.0
2014-06-04 12:10:00,34.24,34.27,34.24,34.26,16600.0,29.3436,29.3693,29.3436,29.3607,16600.0
2014-06-04 12:20:00,34.27,34.3,34.26,34.3,18000.0,29.3693,29.395,29.3607,29.395,18000.0
2014-06-04 12:30:00,34.29,34.29,34.24,34.25,18800.0,29.3864,29.3864,29.3436,29.3522,18800.0
2014-06-04 12:40:00,34.25,34.27,34.24,34.26,16800.0,29.3522,29.3693,29.3436,29.3607,16800.0
2014-06-04 12:50:00,34.26,34.27,34.24,34.26,20600.0,29.3607,29.3693,29.3436,29.3607,20600.0
2014-06-04 13:00:00,34.25,34.27,34.24,34.24,22800.0,29.3522,29.3693,29.3436,29.3436,22800.0
2014-06-04 13:10:00,34.24,34.27,34.24,34.27,16200.0,29.3436,29.3693,29.3436,29.3693,16200.0
2014-06-04 13:20:00,34.27,34.31,34.27,34.29,31800.0,29.3693,29.4036,29.3693,29.3864,31800.0
2014-06-04 13:30:00,34.29,34.3,34.27,34.27,23600.0,29.3864,29.395,29.3693,29.3693,23600.0
2014-06-04 13:40:00,34.27,34.27,34.25,34.27,23800.0,29.3693,29.3693,29.3522,29.3693,23800.0
2014-06-04 13:50:00,34.26,34.29,34.26,34.29,28000.0,29.3607,29.3864,29.3607,29.3864,28000.0
2014-06-04 14:00:00,34.29,34.3,34.26,34.26,41600.0,29.3864,29.395,29.3607,29.3607,41600.0
2014-06-04 14:10:00,34.26,34.27,34.2,34.2,49400.0,29.3607,29.3693,29.3093,29.3093,49400.0
2014-06-04 14:20:00,34.21,34.21,34.16,34.2,60600.0,29.3179,29.3179,29.275,29.3093,60600.0
2014-06-04 14:30:00,34.21,34.24,34.21,34.23,21400.0,29.3179,29.3436,29.3179,29.335,21400.0
2014-06-04 14:40:00,34.23,34.23,34.2,34.21,34600.0,29.335,29.335,29.3093,29.3179,34600.0
2014-06-04 14:50:00,34.21,34.22,34.2,34.21,36600.0,29.3179,29.3264,29.3093,29.3179,36600.0
2014-06-04 15:00:00,34.21,34.22,34.21,34.21,31000.0,29.3179,29.3264,29.3179,29.3179,31000.0
2014-06-04 15:10:00,34.21,34.24,34.21,34.23,28600.0,29.3179,29.3436,29.3179,29.335,28600.0
2014-06-04 15:20:00,34.23,34.26,34.22,34.26,49600.0,29.335,29.3607,29.3264,29.3607,49600.0
2014-06-04 15:30:00,34.27,34.27,34.24,34.25,53600.0,29.3693,29.3693,29.3436,29.3522,53600.0
2014-06-04 15:40:00,34.25,34.26,34.24,34.24,51000.0,29.3522,29.3607,29.3436,29.3436,51000.0
2014-06-04 15:50:00,34.24,34.32,34.24,34.31,286200.0,29.3436,29.4121,29.3436,29.4036,286200.0
2014-06-05 09:30:00,34.24,34.33,33.99,34.02,116600.0,29.3436,29.4207,29.1293,29.155,116600.0
2014-06-05 09:40:00,33.99,34.0,33.88,33.88,47400.0,29.1293,29.1379,29.0351,29.0351,47400.0
2014-06-05 09:50:00,33.88,33.88,33.75,33.77,129000.0,29.0351,29.0351,28.9237,28.9408,129000.0
2014-06-05 10:00:00,33.78,33.89,33.77,33.85,97200.0,28.9494,29.0436,28.9408,29.0094,97200.0
2014-06-05 10:10:00,33.85,33.91,33.85,33.88,84400.0,29.0094,29.0608,29.0094,29.0351,84400.0
2014-06-05 10:20:00,33.88,34.0,33.87,33.99,87000.0,29.0351,29.1379,29.0265,29.1293,87000.0
2014-06-05 10:30:00,33.99,34.01,33.99,34.0,134200.0,29.1293,29.1465,29.1293,29.1379,134200.0
2014-06-05 10:40:00,33.99,34.03,33.99,34.01,63800.0,29.1293,29.1636,29.1293,29.1465,63800.0
2014-06-05 10:50:00,34.02,34.04,33.99,34.02,52600.0,29.155,29.1722,29.1293,29.155,52600.0
2014-06-05 11:00:00,34.02,34.14,34.02,34.14,24200.0,29.155,29.2579,29.155,29.2579,24200.0
2014-06-05 11:10:00,34.15,34.25,34.15,34.22,106200.0,29.2665,29.3522,29.2665,29.3264,106200.0
2014-06-05 11:20:00,34.21,34.27,34.2,34.22,23800.0,29.3179,29.3693,29.3093,29.3264,23800.0
2014-06-05 11:30:00,34.22,34.26,34.21,34.24,25800.0,29.3264,29.3607,29.3179,29.3436,25800.0
2014-06-05 11:40:00,34.23,34.25,34.18,34.24,82800.0,29.335,29.3522,29.2922,29.3436,82800.0
2014-06-05 11:50:00,34.24,34.32,34.24,34.29,45400.0,29.3436,29.4121,29.3436,29.3864,45400.0
2014-06-05 12:00:00,34.3,34.35,34.3,34.34,30200.0,29.395,29.4379,29.395,29.4293,30200.0
2014-06-05 12:10:00,34.34,34.35,34.31,34.32,25200.0,29.4293,29.4379,29.4036,29.4121,25200.0
2014-06-05 12:20:00,34.32,34.38,34.31,34.35,32000.0,29.4121,29.4636,29.4036,29.4379,32000.0
2014-06-05 12:30:00,34.35,34.39,34.35,34.37,33000.0,29.4379,29.4721,29.4379,29.455,33000.0
2014-06-05 12:40:00,34.36,34.37,34.32,34.32,23200.0,29.4464,29.455,29.4121,29.4121,23200.0
2014-06-05 12:50:00,34.31,34.35,34.31,34.35,52400.0,29.4036,29.4379,29.4036,29.4379,52400.0
2014-06-05 13:00:00,34.34,34.35,34.32,34.34,28000.0,29.4293,29.4379,29.4121,29.4293,28000.0
2014-06-05 13:10:00,34.34,34.34,34.3,34.31,31200.0,29.4293,29.4293,29.395,29.4036,31200.0
2014-06-05 13:20:00,34.31,34.31,34.28,34.3,25800.0,29.4036,29.4036,29.3779,29.395,25800.0
2014-06-05 13:30:00,34.3,34.31,34.29,34.3,27000.0,29.395,29.4036,29.3864,29.395,27000.0
2014-06-05 13:40:00,34.3,34.31,34.28,34.3,27000.0,29.395,29.4036,29.3779,29.395,27000.0
2014-06-05 13:50:00,34.31,34.33,34.3,34.31,52800.0,29.4036,29.4207,29.395,29.4036,52800.0
2014-06-05 14:00:00,34.31,34.32,34.29,34.31,39400.0,29.4036,29.4121,29.3864,29.4036,39400.0
2014-06-05 14:10:00,34.31,34.31,34.28,34.31,27800.0,29.4036,29.4036,29.3779,29.4036,27800.0
2014-06-05 14:20:00,34.31,34.33,34.31,34.32,40200.0,29.4036,29.4207,29.4036,29.4121,40200.0
2014-06-05 14:30:00,34.32,34.39,34.32,34.38,58200.0,29.4121,29.4721,29.4121,29.4636,58200.0
2014-06-05 14:40:00,34.38,34.39,34.38,34.38,58200.0,29.4636,29.4721,29.4636,29.4636,58200.0
2014-06-05 14:50:00,34.38,34.43,34.38,34.42,112600.0,29.4636,29.5064,29.4636,29.4978,112600.0
2014-06-05 15:00:00,34.42,34.45,34.41,34.43,91000.0,29.4978,29.5236,29.4893,29.5064,91000.0
2014-06-05 15:10:00,34.43,34.43,34.39,34.4,45400.0,29.5064,29.5064,29.4721,29.4807,45400.0
2014-06-05 15:20:00,34.4,34.43,34.39,34.4,52800.0,29.4807,29.5064,29.4721,29.4807,52800.0
2014-06-05 15:30:00,34.39,34.43,34.38,34.43,54600.0,29.4721,29.5064,29.4636,29.5064,54600.0
2014-06-05 15:40:00,34.42,34.42,34.4,34.4,89000.0,29.4978,29.4978,29.4807,29.4807,89000.0
2014-06-05 15:50:00,34.39,34.41,34.33,34.35,204600.0,29.4721,29.4893,29.4207,29.4379,204600.0
2014-06-06 09:30:00,34.38,34.5,34.38,34.43,64000.0,29.5489,29.652,29.5489,29.5918,64000.0
2014-06-06 09:40:00,34.46,34.49,34.4,34.42,21600.0,29.6176,29.6434,29.5661,29.5832,21600.0
2014-06-06 09:50:00,34.4,34.41,34.27,34.41,148400.0,29.5661,29.5747,29.4543,29.5747,148400.0
2014-06-06 10:00:00,34.42,34.54,34.42,34.45,52400.0,29.5832,29.6864,29.5832,29.609,52400.0
2014-06-06 10:10:00,34.46,34.49,34.44,34.45,38800.0,29.6176,29.6434,29.6004,29.609,38800.0
2014-06-06 10:20:00,34.46,34.51,34.45,34.47,39600.0,29.6176,29.6606,29.609,29.6262,39600.0
2014-06-06 10:30:00,34.48,34.49,34.37,34.37,21000.0,29.6348,29.6434,29.5403,29.5403,21000.0
2014-06-06 10:40:00,34.37,34.41,34.35,34.38,24800.0,29.5403,29.5747,29.5231,29.5489,24800.0
2014-06-06 10:50:00,34.4,34.45,34.38,34.44,22000.0,29.5661,29.609,29.5489,29.6004,22000.0
2014-06-06 11:00:00,34.44,34.46,34.38,34.45,23200.0,29.6004,29.6176,29.5489,29.609,23200.0
2014-06-06 11:10:00,34.46,34.49,34.44,34.48,75400.0,29.6176,29.6434,29.6004,29.6348,75400.0
2014-06-06 11:20:00,34.48,34.53,34.47,34.52,43600.0,29.6348,29.6778,29.6262,29.6692,43600.0
2014-06-06 11:30:00,34.52,34.54,34.51,34.52,36000.0,29.6692,29.6864,29.6606,29.6692,36000.0
2014-06-06 11:40:00,34.52,34.55,34.52,34.54,16800.0,29.6692,29.695,29.6692,29.6864,16800.0
2014-06-06 11:50:00,34.52,34.55,34.51,34.52,16800.0,29.6692,29.695,29.6606,29.6692,16800.0
2014-06-06 12:00:00,34.51,34.52,34.49,34.49,23600.0,29.6606,29.6692,29.6434,29.6434,23600.0
2014-06-06 12:10:00,34.49,34.49,34.47,34.47,14800.0,29.6434,29.6434,29.6262,29.6262,14800.0
2014-06-06 12:20:00,34.47,34.47,34.43,34.46,21200.0,29.6262,29.6262,29.5918,29.6176,21200.0
2014-06-06 12:30:00,34.48,34.51,34.47,34.49,21000.0,29.6348,29.6606,29.6262,29.6434,21000.0
2014-06-06 12:40:00,34.49,34.5,34.48,34.48,33400.0,29.6434,29.652,29.6348,29.6348,33400.0
2014-06-06 12:50:00,34.48,34.52,34.48,34.51,18000.0,29.6348,29.6692,29.6348,29.6606,18000.0
2014-06-06 13:00:00,34.5,34.51,34.47,34.48,25600.0,29.652,29.6606,29.6262,29.6348,25600.0
2014-06-06 13:10:00,34.48,34.52,34.48,34.52,26400.0,29.6348,29.6692,29.6348,29.6692,26400.0
2014-06-06 13:20:00,34.52,34.52,34.48,34.49,21600.0,29.6692,29.6692,29.6348,29.6434,21600.0
2014-06-06 13:30:00,34.49,34.49,34.47,34.49,17200.0,29.6434,29.6434,29.6262,29.6434,17200.0
2014-06-06 13:40:00,34.49,34.56,34.49,34.56,33600.0,29.6434,29.7036,29.6434,29.7036,33600.0
2014-06-06 13:50:00,34.55,34.58,34.52,34.56,17800.0,29.695,29.7208,29.6692,29.7036,17800.0
2014-06-06 14:00:00,34.56,34.58,34.52,34.52,25400.0,29.7036,29.7208,29.6692,29.6692,25400.0
2014-06-06 14:10:00,34.52,34.58,34.52,34.57,24200.0,29.6692,29.7208,29.6692,29.7122,24200.0
2014-06-06 14:20:00,34.57,34.6,34.57,34.58,21600.0,29.7122,29.738,29.7122,29.7208,21600.0
2014-06-06 14:30:00,34.59,34.59,34.52,34.52,26800.0,29.7294,29.7294,29.6692,29.6692,26800.0
2014-06-06 14:40:00,34.52,34.52,34.49,34.49,46800.0,29.6692,29.6692,29.6434,29.6434,46800.0
2014-06-06 14:50:00,34.49,34.49,34.47,34.48,50000.0,29.6434,29.6434,29.6262,29.6348,50000.0
2014-06-06 15:00:00,34.48,34.51,34.47,34.47,96800.0,29.6348,29.6606,29.6262,29.6262,96800.0
2014-06-06 15:10:00,34.47,34.5,34.47,34.49,44400.0,29.6262,29.652,29.6262,29.6434,44400.0
2014-06-06 15:20:00,34.49,34.52,34.49,34.52,31200.0,29.6434,29.6692,29.6434,29.6692,31200.0
2014-06-06 15:30:00,34.52,34.52,34.48,34.48,59600.0,29.6692,29.6692,29.6348,29.6348,59600.0
2014-06-06 15:40:00,34.49,34.51,34.48,34.49,74800.0,29.6434,29.6606,29.6348,29.6434,74800.0
2014-06-06 15:50:00,34.49,34.54,34.49,34.54,232000.0,29.6434,29.6864,29.6434,29.6864,232000.0
2014-06-09 09:30:00,34.56,34.92,34.56,34.89,109800.0,29.7036,30.013,29.7036,29.9872,109800.0
2014-06-09 09:40:00,34.88,34.95,34.79,34.79,65200.0,29.9786,30.0388,29.9013,29.9013,65200.0
2014-06-09 09:50:00,34.8,34.83,34.76,34.8,44000.0,29.9098,29.9356,29.8755,29.9098,44000.0
2014-06-09 10:00:00,34.78,34.82,34.7,34.72,74800.0,29.8927,29.927,29.8239,29.8411,74800.0
2014-06-09 10:10:00,34.71,34.72,34.67,34.7,73800.0,29.8325,29.8411,29.7981,29.8239,73800.0
2014-06-09 10:20:00,34.7,34.76,34.69,34.74,29600.0,29.8239,29.8755,29.8153,29.8583,29600.0
2014-06-09 10:30:00,34.75,34.76,34.71,34.72,43600.0,29.8669,29.8755,29.8325,29.8411,43600.0
2014-06-09 10:40:00,34.72,34.72,34.63,34.67,46800.0,29.8411,29.8411,29.7637,29.7981,46800.0
2014-06-09 10:50:00,34.66,34.68,34.63,34.67,19800.0,29.7895,29.8067,29.7637,29.7981,19800.0
2014-06-09 11:00:00,34.67,34.68,34.66,34.66,22600.0,29.7981,29.8067,29.7895,29.7895,22600.0
2014-06-09 11:10:00,34.66,34.67,34.63,34.63,77000.0,29.7895,29.7981,29.7637,29.7637,77000.0
2014-06-09 11:20:00,34.63,34.69,34.63,34.63,71000.0,29.7637,29.8153,29.7637,29.7637,71000.0
2014-06-09 11:30:00,34.63,34.65,34.62,34.65,43600.0,29.7637,29.7809,29.7551,29.7809,43600.0
2014-06-09 11:40:00,34.65,34.65,34.6,34.62,29800.0,29.7809,29.7809,29.738,29.7551,29800.0
2014-06-09 11:50:00,34.62,34.63,34.55,34.55,29800.0,29.7551,29.7637,29.695,29.695,29800.0
2014-06-09 12:00:00,34.55,34.56,34.49,34.5,53800.0,29.695,29.7036,29.6434,29.652,53800.0
2014-06-09 12:10:00,34.51,34.52,34.49,34.49,37800.0,29.6606,29.6692,29.6434,29.6434,37800.0
2014-06-09 12:20:00,34.49,34.5,34.46,34.46,101600.0,29.6434,29.652,29.6176,29.6176,101600.0
2014-06-09 12:30:00,34.46,34.47,34.35,34.36,155400.0,29.6176,29.6262,29.5231,29.5317,155400.0
2014-06-09 12:40:00,34.36,34.49,34.36,34.49,50400.0,29.5317,29.6434,29.5317,29.6434,50400.0
2014-06-09 12:50:00,34.49,34.57,34.49,34.54,37800.0,29.6434,29.7122,29.6434,29.6864,37800.0
2014-06-09 13:00:00,34.55,34.55,34.47,34.49,34600.0,29.695,29.695,29.6262,29.6434,34600.0
2014-06-09 13:10:00,34.47,34.48,34.47,34.48,15400.0,29.6262,29.6348,29.6262,29.6348,15400.0
2014-06-09 13:20:00,34.48,34.48,34.44,34.45,32200.0,29.6348,29.6348,29.6004,29.609,32200.0
2014-06-09 13:30:00,34.45,34.47,34.45,34.46,53200.0,29.609,29.6262,29.609,29.6176,53200.0
2014-06-09 13:40:00,34.46,34.47,34.44,34.45,39600.0,29.6176,29.6262,29.6004,29.609,39600.0
2014-06-09 13:50:00,34.45,34.46,34.45,34.45,43400.0,29.609,29.6176,29.609,29.609,43400.0
2014-06-09 14:00:00,34.44,34.47,34.42,34.43,75400.0,29.6004,29.6262,29.5832,29.5918,75400.0
2014-06-09 14:10:00,34.43,34.45,34.42,34.42,76800.0,29.5918,29.609,29.5832,29.5832,76800.0
2014-06-09 14:20:00,34.41,34.47,34.41,34.47,33200.0,29.5747,29.6262,29.5747,29.6262,33200.0
2014-06-09 14:30:00,34.47,34.48,34.44,34.48,42200.0,29.6262,29.6348,29.6004,29.6348,42200.0
2014-06-09 14:40:00,34.48,34.52,34.48,34.48,65000.0,29.6348,29.6692,29.6348,29.6348,65000.0
2014-06-09 14:50:00,34.47,34.48,34.44,34.48,64200.0,29.6262,29.6348,29.6004,29.6348,64200.0
2014-06-09 15:00:00,34.47,34.47,34.45,34.46,19800.0,29.6262,29.6262,29.609,29.6176,19800.0
2014-06-09 15:10:00,34.45,34.46,34.41,34.41,78400.0,29.609,29.6176,29.5747,29.5747,78400.0
2014-06-09 15:20:00,34.42,34.42,34.38,34.42,71400.0,29.5832,29.5832,29.5489,29.5832,71400.0
2014-06-09 15:30:00,34.42,34.42,34.35,34.35,39200.0,29.5832,29.5832,29.5231,29.5231,39200.0
2014-06-09 15:40:00,34.35,34.39,34.35,34.35,82600.0,29.5231,29.5575,29.5231,29.5231,82600.0
2014-06-09 15:50:00,34.35,34.4,34.33,34.36,216800.0,29.5231,29.5661,29.5059,29.5317,216800.0
2014-06-10 09:30:00,34.33,34.35,34.17,34.17,49200.0,29.5059,29.5231,29.3684,29.3684,49200.0
2014-06-10 09:40:00,34.17,34.29,34.08,34.23,80800.0,29.3684,29.4715,29.291,29.4199,80800.0
2014-06-10 09:50:00,34.23,34.29,34.2,34.27,31600.0,29.4199,29.4715,29.3942,29.4543,31600.0
2014-06-10 10:00:00,34.27,34.28,34.17,34.18,33400.0,29.4543,29.4629,29.3684,29.377,33400.0
2014-06-10 10:10:00,34.18,34.22,34.18,34.2,36000.0,29.377,29.4114,29.377,29.3942,36000.0
2014-06-10 10:20:00,34.19,34.21,34.1,34.11,73600.0,29.3856,29.4028,29.3082,29.3168,73600.0
2014-06-10 10:30:00,34.13,34.17,34.12,34.16,35800.0,29.334,29.3684,29.3254,29.3598,35800.0
2014-06-10 10:40:00,34.16,34.21,34.15,34.18,18600.0,29.3598,29.4028,29.3512,29.377,18600.0
2014-06-10 10:50:00,34.18,34.19,34.13,34.15,13200.0,29.377,29.3856,29.334,29.3512,13200.0
2014-06-10 11:00:00,34.13,34.19,34.1,34.19,110200.0,29.334,29.3856,29.3082,29.3856,110200.0
2014-06-10 11:10:00,34.19,34.24,34.18,34.19,27800.0,29.3856,29.4285,29.377,29.3856,27800.0
2014-06-10 11:20:00,34.18,34.19,34.16,34.18,16200.0,29.377,29.3856,29.3598,29.377,16200.0
2014-06-10 11:30:00,34.16,34.16,34.13,34.15,8200.0,29.3598,29.3598,29.334,29.3512,8200.0
2014-06-10 11:40:00,34.15,34.15,34.13,34.14,10000.0,29.3512,29.3512,29.334,29.3426,10000.0
2014-06-10 11:50:00,34.14,34.15,34.1,34.13,37600.0,29.3426,29.3512,29.3082,29.334,37600.0
2014-06-10 12:00:00,34.13,34.15,34.13,34.15,18000.0,29.334,29.3512,29.334,29.3512,18000.0
2014-06-10 12:10:00,34.16,34.16,34.13,34.13,14000.0,29.3598,29.3598,29.334,29.334,14000.0
2014-06-10 12:20:00,34.13,34.13,34.07,34.09,79000.0,29.334,29.334,29.2824,29.2996,79000.0
2014-06-10 12:30:00,34.09,34.12,34.07,34.08,30000.0,29.2996,29.3254,29.2824,29.291,30000.0
2014-06-10 12:40:00,34.07,34.09,34.04,34.06,44600.0,29.2824,29.2996,29.2566,29.2738,44600.0
2014-06-10 12:50:00,34.05,34.07,34.03,34.07,46200.0,29.2652,29.2824,29.2481,29.2824,46200.0
2014-06-10 13:00:00,34.07,34.09,34.05,34.07,40800.0,29.2824,29.2996,29.2652,29.2824,40800.0
2014-06-10 13:10:00,34.07,34.07,34.01,34.01,38800.0,29.2824,29.2824,29.2309,29.2309,38800.0
2014-06-10 13:20:00,34.01,34.02,34.0,34.01,26200.0,29.2309,29.2395,29.2223,29.2309,26200.0
2014-06-10 13:30:00,34.01,34.03,33.99,33.99,44200.0,29.2309,29.2481,29.2137,29.2137,44200.0
2014-06-10 13:40:00,33.99,34.01,33.98,33.98,38400.0,29.2137,29.2309,29.2051,29.2051,38400.0
2014-06-10 13:50:00,33.98,33.98,33.94,33.95,71800.0,29.2051,29.2051,29.1707,29.1793,71800.0
2014-06-10 14:00:00,33.95,33.99,33.95,33.98,22400.0,29.1793,29.2137,29.1793,29.2051,22400.0
2014-06-10 14:10:00,33.99,34.01,33.98,34.0,37800.0,29.2137,29.2309,29.2051,29.2223,37800.0
2014-06-10 14:20:00,34.01,34.02,34.0,34.02,18600.0,29.2309,29.2395,29.2223,29.2395,18600.0
2014-06-10 14:30:00,34.02,34.02,33.93,33.94,88200.0,29.2395,29.2395,29.1621,29.1707,88200.0
2014-06-10 14:40:00,33.94,33.96,33.93,33.96,45800.0,29.1707,29.1879,29.1621,29.1879,45800.0
2014-06-10 14:50:00,33.97,33.97,33.93,33.93,30200.0,29.1965,29.1965,29.1621,29.1621,30200.0
2014-06-10 15:00:00,33.94,33.94,33.9,33.91,102400.0,29.1707,29.1707,29.1363,29.1449,102400.0
2014-06-10 15:10:00,33.91,33.92,33.85,33.87,116000.0,29.1449,29.1535,29.0933,29.1105,116000.0
2014-06-10 15:20:00,33.87,33.89,33.87,33.88,114800.0,29.1105,29.1277,29.1105,29.1191,114800.0
2014-06-10 15:30:00,33.89,33.91,33.86,33.88,86800.0,29.1277,29.1449,29.1019,29.1191,86800.0
2014-06-10 15:40:00,33.88,33.9,33.84,33.84,175400.0,29.1191,29.1363,29.0847,29.0847,175400.0
2014-06-10 15:50:00,33.84,33.88,33.83,33.84,646000.0,29.0847,29.1191,29.0762,29.0847,646000.0
2014-06-11 09:30:00,33.8,33.84,33.44,33.79,83800.0,29.0504,29.0847,28.741,29.0418,83800.0
2014-06-11 09:40:00,33.8,33.81,33.59,33.62,99800.0,29.0504,29.059,28.8699,28.8957,99800.0
2014-06-11 09:50:00,33.62,33.63,33.55,33.61,53000.0,28.8957,28.9043,28.8355,28.8871,53000.0
2014-06-11 10:00:00,33.63,33.63,33.52,33.53,79200.0,28.9043,28.9043,28.8097,28.8183,79200.0
2014-06-11 10:10:00,33.55,33.56,33.48,33.49,157800.0,28.8355,28.8441,28.7753,28.7839,157800.0
2014-06-11 10:20:00,33.49,33.51,33.47,33.49,70400.0,28.7839,28.8011,28.7667,28.7839,70400.0
2014-06-11 10:30:00,33.49,33.5,33.46,33.48,188000.0,28.7839,28.7925,28.7581,28.7753,188000.0
2014-06-11 10:40:00,33.48,33.55,33.48,33.5,102200.0,28.7753,28.8355,28.7753,28.7925,102200.0
2014-06-11 10:50:00,33.5,33.51,33.47,33.5,152800.0,28.7925,28.8011,28.7667,28.7925,152800.0
2014-06-11 11:00:00,33.5,33.55,33.49,33.55,60400.0,28.7925,28.8355,28.7839,28.8355,60400.0
2014-06-11 11:10:00,33.55,33.63,33.52,33.53,92600.0,28.8355,28.9043,28.8097,28.8183,92600.0
2014-06-11 11:20:00,33.54,33.56,33.52,33.54,44400.0,28.8269,28.8441,28.8097,28.8269,44400.0
2014-06-11 11:30:00,33.53,33.57,33.52,33.57,96600.0,28.8183,28.8527,28.8097,28.8527,96600.0
2014-06-11 11:40:00,33.58,33.59,33.53,33.54,27400.0,28.8613,28.8699,28.8183,28.8269,27400.0
2014-06-11 11:50:00,33.54,33.6,33.52,33.6,79400.0,28.8269,28.8785,28.8097,28.8785,79400.0
2014-06-11 12:00:00,33.59,33.64,33.58,33.64,46000.0,28.8699,28.9129,28.8613,28.9129,46000.0
2014-06-11 12:10:00,33.65,33.65,33.55,33.64,44400.0,28.9214,28.9214,28.8355,28.9129,44400.0
2014-06-11 12:20:00,33.63,33.63,33.62,33.62,16400.0,28.9043,28.9043,28.8957,28.8957,16400.0
2014-06-11 12:30:00,33.62,33.63,33.6,33.6,20400.0,28.8957,28.9043,28.8785,28.8785,20400.0
2014-06-11 12:40:00,33.6,33.6,33.54,33.55,46000.0,28.8785,28.8785,28.8269,28.8355,46000.0
2014-06-11 12:50:00,33.57,33.57,33.52,33.52,20200.0,28.8527,28.8527,28.8097,28.8097,20200.0
2014-06-11 13:00:00,33.52,33.53,33.5,33.52,32800.0,28.8097,28.8183,28.7925,28.8097,32800.0
2014-06-11 13:10:00,33.52,33.55,33.5,33.55,33200.0,28.8097,28.8355,28.7925,28.8355,33200.0
2014-06-11 13:20:00,33.54,33.58,33.54,33.57,22400.0,28.8269,28.8613,28.8269,28.8527,22400.0
2014-06-11 13:30:00,33.57,33.6,33.55,33.55,20400.0,28.8527,28.8785,28.8355,28.8355,20400.0
2014-06-11 13:40:00,33.55,33.59,33.55,33.57,20400.0,28.8355,28.8699,28.8355,28.8527,20400.0
2014-06-11 13:50:00,33.56,33.59,33.56,33.57,20200.0,28.8441,28.8699,28.8441,28.8527,20200.0
2014-06-11 14:00:00,33.57,33.59,33.55,33.56,19800.0,28.8527,28.8699,28.8355,28.8441,19800.0
2014-06-11 14:10:00,33.56,33.61,33.56,33.6,30000.0,28.8441,28.8871,28.8441,28.8785,30000.0
2014-06-11 14:20:00,33.6,33.62,33.56,33.6,46800.0,28.8785,28.8957,28.8441,28.8785,46800.0
2014-06-11 14:30:00,33.6,33.64,33.59,33.63,36400.0,28.8785,28.9129,28.8699,28.9043,36400.0
2014-06-11 14:40:00,33.63,33.66,33.59,33.62,41400.0,28.9043,28.93,28.8699,28.8957,41400.0
2014-06-11 14:50:00,33.63,33.63,33.58,33.59,43400.0,28.9043,28.9043,28.8613,28.8699,43400.0
2014-06-11 15:00:00,33.59,33.66,33.59,33.65,39400.0,28.8699,28.93,28.8699,28.9214,39400.0
2014-06-11 15:10:00,33.65,33.68,33.62,33.63,50400.0,28.9214,28.9472,28.8957,28.9043,50400.0
2014-06-11 15:20:00,33.63,33.66,33.62,33.66,54000.0,28.9043,28.93,28.8957,28.93,54000.0
2014-06-11 15:30:00,33.66,33.7,33.65,33.68,88000.0,28.93,28.9644,28.9214,28.9472,88000.0
2014-06-11 15:40:00,33.68,33.71,33.68,33.7,80400.0,28.9472,28.973,28.9472,28.9644,80400.0
2014-06-11 15:50:00,33.7,33.71,33.67,33.7,337800.0,28.9644,28.973,28.9386,28.9644,337800.0
2014-06-12 09:30:00,33.62,33.62,33.35,33.45,76800.0,28.8957,28.8957,28.6636,28.7496,76800.0
2014-06-12 09:40:00,33.44,33.51,33.35,33.37,140800.0,28.741,28.8011,28.6636,28.6808,140800.0
2014-06-12 09:50:00,33.35,33.37,33.3,33.37,78200.0,28.6636,28.6808,28.6206,28.6808,78200.0
2014-06-12 10:00:00,33.36,33.41,33.34,33.38,50400.0,28.6722,28.7152,28.655,28.6894,50400.0
2014-06-12 10:10:00,33.38,33.42,33.37,33.41,52600.0,28.6894,28.7238,28.6808,28.7152,52600.0
2014-06-12 10:20:00,33.4,33.41,33.37,33.37,95800.0,28.7066,28.7152,28.6808,28.6808,95800.0
2014-06-12 10:30:00,33.37,33.41,33.37,33.38,78600.0,28.6808,28.7152,28.6808,28.6894,78600.0
2014-06-12 10:40:00,33.38,33.39,33.37,33.38,116800.0,28.6894,28.698,28.6808,28.6894,116800.0
2014-06-12 10:50:00,33.37,33.44,33.37,33.42,63600.0,28.6808,28.741,28.6808,28.7238,63600.0
2014-06-12 11:00:00,33.42,33.51,33.42,33.5,47600.0,28.7238,28.8011,28.7238,28.7925,47600.0
2014-06-12 11:10:00,33.5,33.53,33.48,33.53,58000.0,28.7925,28.8183,28.7753,28.8183,58000.0
2014-06-12 11:20:00,33.53,33.53,33.47,33.48,74000.0,28.8183,28.8183,28.7667,28.7753,74000.0
2014-06-12 11:30:00,33.48,33.48,33.44,33.44,22400.0,28.7753,28.7753,28.741,28.741,22400.0
2014-06-12 11:40:00,33.44,33.48,33.43,33.48,42200.0,28.741,28.7753,28.7324,28.7753,42200.0
2014-06-12 11:50:00,33.48,33.49,33.45,33.45,20800.0,28.7753,28.7839,28.7496,28.7496,20800.0
2014-06-12 12:00:00,33.46,33.46,33.44,33.45,14600.0,28.7581,28.7581,28.741,28.7496,14600.0
2014-06-12 12:10:00,33.45,33.47,33.45,33.46,22400.0,28.7496,28.7667,28.7496,28.7581,22400.0
2014-06-12 12:20:00,33.46,33.49,33.45,33.49,38600.0,28.7581,28.7839,28.7496,28.7839,38600.0
2014-06-12 12:30:00,33.49,33.49,33.46,33.47,22800.0,28.7839,28.7839,28.7581,28.7667,22800.0
2014-06-12 12:40:00,33.47,33.47,33.44,33.45,12600.0,28.7667,28.7667,28.741,28.7496,12600.0
2014-06-12 12:50:00,33.46,33.46,33.38,33.38,36400.0,28.7581,28.7581,28.6894,28.6894,36400.0
2014-06-12 13:00:00,33.38,33.41,33.35,33.4,42600.0,28.6894,28.7152,28.6636,28.7066,42600.0
2014-06-12 13:10:00,33.39,33.41,33.38,33.38,13200.0,28.698,28.7152,28.6894,28.6894,13200.0
2014-06-12 13:20:00,33.38,33.41,33.37,33.38,30000.0,28.6894,28.7152,28.6808,28.6894,30000.0
2014-06-12 13:30:00,33.38,33.4,33.38,33.4,46800.0,28.6894,28.7066,28.6894,28.7066,46800.0
2014-06-12 13:40:00,33.41,33.44,33.4,33.41,28400.0,28.7152,28.741,28.7066,28.7152,28400.0
2014-06-12 13:50:00,33.42,33.43,33.38,33.38,63200.0,28.7238,28.7324,28.6894,28.6894,63200.0
2014-06-12 14:00:00,33.38,33.41,33.38,33.38,38800.0,28.6894,28.7152,28.6894,28.6894,38800.0
2014-06-12 14:10:00,33.38,33.42,33.38,33.41,53800.0,28.6894,28.7238,28.6894,28.7152,53800.0
2014-06-12 14:20:00,33.41,33.41,33.37,33.38,44200.0,28.7152,28.7152,28.6808,28.6894,44200.0
2014-06-12 14:30:00,33.38,33.38,33.37,33.37,142400.0,28.6894,28.6894,28.6808,28.6808,142400.0
2014-06-12 14:40:00,33.38,33.38,33.37,33.37,120200.0,28.6894,28.6894,28.6808,28.6808,120200.0
2014-06-12 14:50:00,33.37,33.38,33.35,33.35,118600.0,28.6808,28.6894,28.6636,28.6636,118600.0
2014-06-12 15:00:00,33.35,33.35,33.32,33.33,94600.0,28.6636,28.6636,28.6378,28.6464,94600.0
2014-06-12 15:10:00,33.33,33.35,33.32,33.34,104200.0,28.6464,28.6636,28.6378,28.655,104200.0
2014-06-12 15:20:00,33.34,33.35,33.33,33.35,103600.0,28.655,28.6636,28.6464,28.6636,103600.0
2014-06-12 15:30:00,33.35,33.35,33.31,33.32,124600.0,28.6636,28.6636,28.6292,28.6378,124600.0
2014-06-12 15:40:00,33.32,33.32,33.27,33.31,214400.0,28.6378,28.6378,28.5948,28.6292,214400.0
2014-06-12 15:50:00,33.31,33.4,33.31,33.39,246400.0,28.6292,28.7066,28.6292,28.698,246400.0
2014-06-13 09:30:00,33.38,33.42,33.27,33.31,153600.0,28.6894,28.7238,28.5948,28.6292,153600.0
2014-06-13 09:40:00,33.31,33.31,33.26,33.28,61200.0,28.6292,28.6292,28.5863,28.6034,61200.0
2014-06-13 09:50:00,33.3,33.38,33.29,33.37,48000.0,28.6206,28.6894,28.612,28.6808,48000.0
2014-06-13 10:00:00,33.35,33.37,33.29,33.37,55200.0,28.6636,28.6808,28.612,28.6808,55200.0
2014-06-13 10:10:00,33.38,33.46,33.35,33.46,68800.0,28.6894,28.7581,28.6636,28.7581,68800.0
2014-06-13 10:20:00,33.44,33.5,33.44,33.47,74800.0,28.741,28.7925,28.741,28.7667,74800.0
2014-06-13 10:30:00,33.48,33.55,33.48,33.55,52800.0,28.7753,28.8355,28.7753,28.8355,52800.0
2014-06-13 10:40:00,33.55,33.55,33.51,33.52,39000.0,28.8355,28.8355,28.8011,28.8097,39000.0
2014-06-13 10:50:00,33.52,33.58,33.52,33.58,32800.0,28.8097,28.8613,28.8097,28.8613,32800.0
2014-06-13 11:00:00,33.58,33.6,33.55,33.56,82200.0,28.8613,28.8785,28.8355,28.8441,82200.0
2014-06-13 11:10:00,33.56,33.59,33.53,33.56,96200.0,28.8441,28.8699,28.8183,28.8441,96200.0
2014-06-13 11:20:00,33.56,33.58,33.52,33.55,35600.0,28.8441,28.8613,28.8097,28.8355,35600.0
2014-06-13 11:30:00,33.54,33.56,33.52,33.52,47000.0,28.8269,28.8441,28.8097,28.8097,47000.0
2014-06-13 11:40:00,33.52,33.54,33.52,33.53,46800.0,28.8097,28.8269,28.8097,28.8183,46800.0
2014-06-13 11:50:00,33.53,33.53,33.51,33.52,61200.0,28.8183,28.8183,28.8011,28.8097,61200.0
2014-06-13 12:00:00,33.52,33.55,33.5,33.53,48600.0,28.8097,28.8355,28.7925,28.8183,48600.0
2014-06-13 12:10:00,33.52,33.57,33.52,33.56,22400.0,28.8097,28.8527,28.8097,28.8441,22400.0
2014-06-13 12:20:00,33.56,33.6,33.56,33.59,30800.0,28.8441,28.8785,28.8441,28.8699,30800.0
2014-06-13 12:30:00,33.59,33.6,33.57,33.57,20200.0,28.8699,28.8785,28.8527,28.8527,20200.0
2014-06-13 12:40:00,33.57,33.58,33.55,33.56,67000.0,28.8527,28.8613,28.8355,28.8441,67000.0
2014-06-13 12:50:00,33.56,33.59,33.53,33.55,112400.0,28.8441,28.8699,28.8183,28.8355,112400.0
2014-06-13 13:00:00,33.55,33.57,33.5,33.51,42000.0,28.8355,28.8527,28.7925,28.8011,42000.0
2014-06-13 13:10:00,33.51,33.52,33.49,33.51,74000.0,28.8011,28.8097,28.7839,28.8011,74000.0
2014-06-13 13:20:00,33.51,33.52,33.49,33.51,21400.0,28.8011,28.8097,28.7839,28.8011,21400.0
2014-06-13 13:30:00,33.52,33.52,33.5,33.52,31400.0,28.8097,28.8097,28.7925,28.8097,31400.0
2014-06-13 13:40:00,33.52,33.52,33.5,33.5,23800.0,28.8097,28.8097,28.7925,28.7925,23800.0
2014-06-13 13:50:00,33.5,33.52,33.5,33.52,71400.0,28.7925,28.8097,28.7925,28.8097,71400.0
2014-06-13 14:00:00,33.52,33.52,33.5,33.52,40800.0,28.8097,28.8097,28.7925,28.8097,40800.0
2014-06-13 14:10:00,33.52,33.54,33.52,33.54,55600.0,28.8097,28.8269,28.8097,28.8269,55600.0
2014-06-13 14:20:00,33.54,33.55,33.52,33.53,28600.0,28.8269,28.8355,28.8097,28.8183,28600.0
2014-06-13 14:30:00,33.52,33.54,33.51,33.52,19400.0,28.8097,28.8269,28.8011,28.8097,19400.0
2014-06-13 14:40:00,33.52,33.52,33.51,33.52,32600.0,28.8097,28.8097,28.8011,28.8097,32600.0
2014-06-13 14:50:00,33.51,33.54,33.51,33.54,36000.0,28.8011,28.8269,28.8011,28.8269,36000.0
2014-06-13 15:00:00,33.54,33.58,33.52,33.58,41800.0,28.8269,28.8613,28.8097,28.8613,41800.0
2014-06-13 15:10:00,33.58,33.58,33.55,33.57,40200.0,28.8613,28.8613,28.8355,28.8527,40200.0
2014-06-13 15:20:00,33.56,33.57,33.51,33.52,89800.0,28.8441,28.8527,28.8011,28.8097,89800.0
2014-06-13 15:30:00,33.52,33.56,33.5,33.53,144400.0,28.8097,28.8441,28.7925,28.8183,144400.0
2014-06-13 15:40:00,33.53,33.53,33.49,33.51,90400.0,28.8183,28.8183,28.7839,28.8011,90400.0
2014-06-13 15:50:00,33.5,33.57,33.49,33.56,221400.0,28.7925,28.8527,28.7839,28.8441,221400.0
2014-06-16 09:30:00,33.46,33.56,33.4,33.45,84600.0,28.7581,28.8441,28.7066,28.7496,84600.0
2014-06-16 09:40:00,33.46,33.49,33.42,33.43,56000.0,28.7581,28.7839,28.7238,28.7324,56000.0
2014-06-16 09:50:00,33.42,33.44,33.38,33.4,32600.0,28.7238,28.741,28.6894,28.7066,32600.0
2014-06-16 10:00:00,33.39,33.57,33.39,33.51,41800.0,28.698,28.8527,28.698,28.8011,41800.0
2014-06-16 10:10:00,33.51,33.53,33.46,33.53,63200.0,28.8011,28.8183,28.7581,28.8183,63200.0
2014-06-16 10:20:00,33.54,33.54,33.47,33.51,38000.0,28.8269,28.8269,28.7667,28.8011,38000.0
2014-06-16 10:30:00,33.51,33.52,33.48,33.51,24800.0,28.8011,28.8097,28.7753,28.8011,24800.0
2014-06-16 10:40:00,33.51,33.53,33.49,33.52,24400.0,28.8011,28.8183,28.7839,28.8097,24400.0
2014-06-16 10:50:00,33.52,33.52,33.43,33.44,63400.0,28.8097,28.8097,28.7324,28.741,63400.0
2014-06-16 11:00:00,33.44,33.45,33.38,33.4,50200.0,28.741,28.7496,28.6894,28.7066,50200.0
2014-06-16 11:10:00,33.39,33.4,33.34,33.35,51800.0,28.698,28.7066,28.655,28.6636,51800.0
2014-06-16 11:20:00,33.36,33.42,33.36,33.37,25000.0,28.6722,28.7238,28.6722,28.6808,25000.0
2014-06-16 11:30:00,33.37,33.42,33.33,33.42,92000.0,28.6808,28.7238,28.6464,28.7238,92000.0
2014-06-16 11:40:00,33.42,33.47,33.42,33.45,62600.0,28.7238,28.7667,28.7238,28.7496,62600.0
2014-06-16 11:50:00,33.45,33.5,33.45,33.5,31200.0,28.7496,28.7925,28.7496,28.7925,31200.0
2014-06-16 12:00:00,33.49,33.52,33.49,33.52,22400.0,28.7839,28.8097,28.7839,28.8097,22400.0
2014-06-16 12:10:00,33.52,33.54,33.51,33.51,23200.0,28.8097,28.8269,28.8011,28.8011,23200.0
2014-06-16 12:20:00,33.52,33.52,33.49,33.52,25200.0,28.8097,28.8097,28.7839,28.8097,25200.0
2014-06-16 12:30:00,33.52,33.52,33.48,33.48,21600.0,28.8097,28.8097,28.7753,28.7753,21600.0
2014-06-16 12:40:00,33.48,33.49,33.44,33.46,32800.0,28.7753,28.7839,28.741,28.7581,32800.0
2014-06-16 12:50:00,33.47,33.48,33.45,33.46,23400.0,28.7667,28.7753,28.7496,28.7581,23400.0
2014-06-16 13:00:00,33.46,33.49,33.44,33.48,36600.0,28.7581,28.7839,28.741,28.7753,36600.0
2014-06-16 13:10:00,33.48,33.49,33.45,33.45,35600.0,28.7753,28.7839,28.7496,28.7496,35600.0
2014-06-16 13:20:00,33.45,33.47,33.44,33.45,27400.0,28.7496,28.7667,28.741,28.7496,27400.0
2014-06-16 13:30:00,33.45,33.51,33.45,33.5,51000.0,28.7496,28.8011,28.7496,28.7925,51000.0
2014-06-16 13:40:00,33.5,33.52,33.49,33.5,129800.0,28.7925,28.8097,28.7839,28.7925,129800.0
2014-06-16 13:50:00,33.49,33.53,33.49,33.53,37200.0,28.7839,28.8183,28.7839,28.8183,37200.0
2014-06-16 14:00:00,33.54,33.57,33.51,33.52,50800.0,28.8269,28.8527,28.8011,28.8097,50800.0
2014-06-16 14:10:00,33.51,33.52,33.42,33.42,86000.0,28.8011,28.8097,28.7238,28.7238,86000.0
2014-06-16 14:20:00,33.42,33.43,33.38,33.38,50200.0,28.7238,28.7324,28.6894,28.6894,50200.0
2014-06-16 14:30:00,33.39,33.46,33.38,33.45,73000.0,28.698,28.7581,28.6894,28.7496,73000.0
2014-06-16 14:40:00,33.45,33.47,33.45,33.46,33800.0,28.7496,28.7667,28.7496,28.7581,33800.0
2014-06-16 14:50:00,33.46,33.46,33.45,33.45,54000.0,28.7581,28.7581,28.7496,28.7496,54000.0
2014-06-16 15:00:00,33.45,33.46,33.45,33.45,53400.0,28.7496,28.7581,28.7496,28.7496,53400.0
2014-06-16 15:10:00,33.46,33.46,33.45,33.45,117000.0,28.7581,28.7581,28.7496,28.7496,117000.0
2014-06-16 15:20:00,33.45,33.48,33.45,33.47,66400.0,28.7496,28.7753,28.7496,28.7667,66400.0
2014-06-16 15:30:00,33.47,33.48,33.45,33.45,73400.0,28.7667,28.7753,28.7496,28.7496,73400.0
2014-06-16 15:40:00,33.46,33.47,33.45,33.46,76200.0,28.7581,28.7667,28.7496,28.7581,76200.0
2014-06-16 15:50:00,33.46,33.49,33.45,33.48,196400.0,28.7581,28.7839,28.7496,28.7753,196400.0
2014-06-17 09:30:00,33.48,33.52,33.38,33.44,79800.0,28.7753,28.8097,28.6894,28.741,79800.0
2014-06-17 09:40:00,33.42,33.59,33.42,33.58,40800.0,28.7238,28.8699,28.7238,28.8613,40800.0
2014-06-17 09:50:00,33.54,33.58,33.5,33.52,32000.0,28.8269,28.8613,28.7925,28.8097,32000.0
2014-06-17 10:00:00,33.54,33.65,33.5,33.63,50000.0,28.8269,28.9214,28.7925,28.9043,50000.0
2014-06-17 10:10:00,33.63,33.64,33.55,33.56,46800.0,28.9043,28.9129,28.8355,28.8441,46800.0
2014-06-17 10:20:00,33.57,33.67,33.55,33.65,74800.0,28.8527,28.9386,28.8355,28.9214,74800.0
2014-06-17 10:30:00,33.65,33.65,33.55,33.56,25000.0,28.9214,28.9214,28.8355,28.8441,25000.0
2014-06-17 10:40:00,33.56,33.56,33.5,33.51,59400.0,28.8441,28.8441,28.7925,28.8011,59400.0
2014-06-17 10:50:00,33.51,33.59,33.48,33.58,41600.0,28.8011,28.8699,28.7753,28.8613,41600.0
2014-06-17 11:00:00,33.59,33.61,33.58,33.59,17600.0,28.8699,28.8871,28.8613,28.8699,17600.0
2014-06-17 11:10:00,33.57,33.68,33.56,33.66,41600.0,28.8527,28.9472,28.8441,28.93,41600.0
2014-06-17 11:20:00,33.67,33.7,33.66,33.67,13800.0,28.9386,28.9644,28.93,28.9386,13800.0
2014-06-17 11:30:00,33.68,33.71,33.67,33.7,11000.0,28.9472,28.973,28.9386,28.9644,11000.0
2014-06-17 11:40:00,33.7,33.7,33.63,33.63,10800.0,28.9644,28.9644,28.9043,28.9043,10800.0
2014-06-17 11:50:00,33.63,33.63,33.57,33.59,21200.0,28.9043,28.9043,28.8527,28.8699,21200.0
2014-06-17 12:00:00,33.59,33.6,33.58,33.6,16400.0,28.8699,28.8785,28.8613,28.8785,16400.0
2014-06-17 12:10:00,33.6,33.6,33.55,33.56,13000.0,28.8785,28.8785,28.8355,28.8441,13000.0
2014-06-17 12:20:00,33.55,33.58,33.55,33.55,11200.0,28.8355,28.8613,28.8355,28.8355,11200.0
2014-06-17 12:30:00,33.55,33.59,33.55,33.59,11000.0,28.8355,28.8699,28.8355,28.8699,11000.0
2014-06-17 12:40:00,33.59,33.62,33.58,33.6,18000.0,28.8699,28.8957,28.8613,28.8785,18000.0
2014-06-17 12:50:00,33.59,33.62,33.58,33.58,9600.0,28.8699,28.8957,28.8613,28.8613,9600.0
2014-06-17 13:00:00,33.57,33.59,33.55,33.59,14200.0,28.8527,28.8699,28.8355,28.8699,14200.0
2014-06-17 13:10:00,33.6,33.61,33.6,33.6,6200.0,28.8785,28.8871,28.8785,28.8785,6200.0
2014-06-17 13:20:00,33.61,33.62,33.57,33.58,40800.0,28.8871,28.8957,28.8527,28.8613,40800.0
2014-06-17 13:30:00,33.57,33.61,33.54,33.55,46200.0,28.8527,28.8871,28.8269,28.8355,46200.0
2014-06-17 13:40:00,33.56,33.58,33.52,33.55,20000.0,28.8441,28.8613,28.8097,28.8355,20000.0
2014-06-17 13:50:00,33.54,33.57,33.52,33.56,55000.0,28.8269,28.8527,28.8097,28.8441,55000.0
2014-06-17 14:00:00,33.56,33.57,33.52,33.57,41600.0,28.8441,28.8527,28.8097,28.8527,41600.0
2014-06-17 14:10:00,33.57,33.58,33.55,33.58,337600.0,28.8527,28.8613,28.8355,28.8613,337600.0
2014-06-17 14:20:00,33.58,33.6,33.56,33.59,25800.0,28.8613,28.8785,28.8441,28.8699,25800.0
2014-06-17 14:30:00,33.59,33.6,33.57,33.6,23400.0,28.8699,28.8785,28.8527,28.8785,23400.0
2014-06-17 14:40:00,33.6,33.62,33.58,33.6,26600.0,28.8785,28.8957,28.8613,28.8785,26600.0
2014-06-17 14:50:00,33.6,33.64,33.6,33.64,20600.0,28.8785,28.9129,28.8785,28.9129,20600.0
2014-06-17 15:00:00,33.64,33.65,33.58,33.58,64200.0,28.9129,28.9214,28.8613,28.8613,64200.0
2014-06-17 15:10:00,33.59,33.62,33.58,33.62,30400.0,28.8699,28.8957,28.8613,28.8957,30400.0
2014-06-17 15:20:00,33.62,33.63,33.59,33.62,34600.0,28.8957,28.9043,28.8699,28.8957,34600.0
2014-06-17 15:30:00,33.62,33.66,33.6,33.63,77000.0,28.8957,28.93,28.8785,28.9043,77000.0
2014-06-17 15:40:00,33.63,33.64,33.6,33.63,83000.0,28.9043,28.9129,28.8785,28.9043,83000.0
2014-06-17 15:50:00,33.63,33.65,33.6,33.62,167800.0,28.9043,28.9214,28.8785,28.8957,167800.0
2014-06-18 09:30:00,33.71,33.8,33.66,33.79,98800.0,28.973,29.0504,28.93,29.0418,98800.0
2014-06-18 09:40:00,33.79,33.8,33.69,33.72,51800.0,29.0418,29.0504,28.9558,28.9816,51800.0
2014-06-18 09:50:00,33.71,33.73,33.68,33.73,43400.0,28.973,28.9902,28.9472,28.9902,43400.0
2014-06-18 10:00:00,33.73,33.77,33.72,33.72,55400.0,28.9902,29.0246,28.9816,28.9816,55400.0
2014-06-18 10:10:00,33.73,33.77,33.7,33.77,62800.0,28.9902,29.0246,28.9644,29.0246,62800.0
2014-06-18 10:20:00,33.76,33.83,33.72,33.79,83000.0,29.016,29.0762,28.9816,29.0418,83000.0
2014-06-18 10:30:00,33.8,33.87,33.77,33.87,24200.0,29.0504,29.1105,29.0246,29.1105,24200.0
2014-06-18 10:40:00,33.85,33.85,33.77,33.79,34000.0,29.0933,29.0933,29.0246,29.0418,34000.0
2014-06-18 10:50:00,33.78,33.81,33.77,33.77,63600.0,29.0332,29.059,29.0246,29.0246,63600.0
2014-06-18 11:00:00,33.77,33.83,33.77,33.82,34800.0,29.0246,29.0762,29.0246,29.0676,34800.0
2014-06-18 11:10:00,33.81,33.81,33.77,33.78,23600.0,29.059,29.059,29.0246,29.0332,23600.0
2014-06-18 11:20:00,33.78,33.8,33.77,33.79,15000.0,29.0332,29.0504,29.0246,29.0418,15000.0
2014-06-18 11:30:00,33.79,33.82,33.78,33.81,16000.0,29.0418,29.0676,29.0332,29.059,16000.0
2014-06-18 11:40:00,33.81,33.83,33.8,33.8,18000.0,29.059,29.0762,29.0504,29.0504,18000.0
2014-06-18 11:50:00,33.79,33.79,33.71,33.71,23400.0,29.0418,29.0418,28.973,28.973,23400.0
2014-06-18 12:00:00,33.71,33.73,33.71,33.73,15800.0,28.973,28.9902,28.973,28.9902,15800.0
2014-06-18 12:10:00,33.74,33.77,33.72,33.76,17600.0,28.9988,29.0246,28.9816,29.016,17600.0
2014-06-18 12:20:00,33.76,33.79,33.76,33.79,40800.0,29.016,29.0418,29.016,29.0418,40800.0
2014-06-18 12:30:00,33.79,33.8,33.77,33.8,105600.0,29.0418,29.0504,29.0246,29.0504,105600.0
2014-06-18 12:40:00,33.8,33.88,33.8,33.87,127600.0,29.0504,29.1191,29.0504,29.1105,127600.0
2014-06-18 12:50:00,33.87,33.89,33.82,33.86,46600.0,29.1105,29.1277,29.0676,29.1019,46600.0
2014-06-18 13:00:00,33.85,33.87,33.83,33.86,27000.0,29.0933,29.1105,29.0762,29.1019,27000.0
2014-06-18 13:10:00,33.87,33.87,33.85,33.85,12800.0,29.1105,29.1105,29.0933,29.0933,12800.0
2014-06-18 13:20:00,33.85,33.88,33.85,33.87,135000.0,29.0933,29.1191,29.0933,29.1105,135000.0
2014-06-18 13:30:00,33.87,33.89,33.85,33.89,107200.0,29.1105,29.1277,29.0933,29.1277,107200.0
2014-06-18 13:40:00,33.89,33.91,33.88,33.91,44800.0,29.1277,29.1449,29.1191,29.1449,44800.0
2014-06-18 13:50:00,33.91,33.96,33.91,33.93,69600.0,29.1449,29.1879,29.1449,29.1621,69600.0
2014-06-18 14:00:00,33.92,34.08,33.9,34.05,123400.0,29.1535,29.291,29.1363,29.2652,123400.0
2014-06-18 14:10:00,34.05,34.06,33.99,34.01,53400.0,29.2652,29.2738,29.2137,29.2309,53400.0
2014-06-18 14:20:00,34.01,34.06,34.01,34.04,42800.0,29.2309,29.2738,29.2309,29.2566,42800.0
2014-06-18 14:30:00,34.04,34.08,34.02,34.06,59000.0,29.2566,29.291,29.2395,29.2738,59000.0
2014-06-18 14:40:00,34.05,34.06,34.02,34.06,57600.0,29.2652,29.2738,29.2395,29.2738,57600.0
2014-06-18 14:50:00,34.05,34.09,34.02,34.09,53800.0,29.2652,29.2996,29.2395,29.2996,53800.0
2014-06-18 15:00:00,34.09,34.15,34.09,34.12,86200.0,29.2996,29.3512,29.2996,29.3254,86200.0
2014-06-18 15:10:00,34.12,34.14,34.09,34.13,71200.0,29.3254,29.3426,29.2996,29.334,71200.0
2014-06-18 15:20:00,34.13,34.13,34.07,34.1,74200.0,29.334,29.334,29.2824,29.3082,74200.0
2014-06-18 15:30:00,34.1,34.12,34.08,34.1,80200.0,29.3082,29.3254,29.291,29.3082,80200.0
2014-06-18 15:40:00,34.1,34.13,34.08,34.1,102600.0,29.3082,29.334,29.291,29.3082,102600.0
2014-06-18 15:50:00,34.1,34.11,34.06,34.07,190800.0,29.3082,29.3168,29.2738,29.2824,190800.0
2014-06-19 09:30:00,34.1,34.21,34.06,34.07,50000.0,29.3082,29.4028,29.2738,29.2824,50000.0
2014-06-19 09:40:00,34.08,34.09,33.96,33.97,33800.0,29.291,29.2996,29.1879,29.1965,33800.0
2014-06-19 09:50:00,33.97,34.01,33.91,33.99,28800.0,29.1965,29.2309,29.1449,29.2137,28800.0
2014-06-19 10:00:00,33.99,34.01,33.93,33.96,38800.0,29.2137,29.2309,29.1621,29.1879,38800.0
2014-06-19 10:10:00,33.96,34.01,33.95,33.99,50600.0,29.1879,29.2309,29.1793,29.2137,50600.0
2014-06-19 10:20:00,33.99,33.99,33.94,33.99,36800.0,29.2137,29.2137,29.1707,29.2137,36800.0
2014-06-19 10:30:00,33.99,34.01,33.97,33.99,45000.0,29.2137,29.2309,29.1965,29.2137,45000.0
2014-06-19 10:40:00,34.0,34.02,33.99,34.01,27400.0,29.2223,29.2395,29.2137,29.2309,27400.0
2014-06-19 10:50:00,34.0,34.0,33.94,33.94,47200.0,29.2223,29.2223,29.1707,29.1707,47200.0
2014-06-19 11:00:00,33.94,33.94,33.86,33.86,54400.0,29.1707,29.1707,29.1019,29.1019,54400.0
2014-06-19 11:10:00,33.85,33.85,33.83,33.84,40000.0,29.0933,29.0933,29.0762,29.0847,40000.0
2014-06-19 11:20:00,33.84,33.88,33.84,33.87,26000.0,29.0847,29.1191,29.0847,29.1105,26000.0
2014-06-19 11:30:00,33.86,33.86,33.84,33.85,20000.0,29.1019,29.1019,29.0847,29.0933,20000.0
2014-06-19 11:40:00,33.85,33.88,33.85,33.88,23600.0,29.0933,29.1191,29.0933,29.1191,23600.0
2014-06-19 11:50:00,33.88,33.89,33.86,33.88,97200.0,29.1191,29.1277,29.1019,29.1191,97200.0
2014-06-19 12:00:00,33.88,33.9,33.86,33.9,123400.0,29.1191,29.1363,29.1019,29.1363,123400.0
2014-06-19 12:10:00,33.89,33.93,33.89,33.9,23800.0,29.1277,29.1621,29.1277,29.1363,23800.0
2014-06-19 12:20:00,33.91,33.92,33.89,33.9,24200.0,29.1449,29.1535,29.1277,29.1363,24200.0
2014-06-19 12:30:00,33.91,33.91,33.87,33.87,22000.0,29.1449,29.1449,29.1105,29.1105,22000.0
2014-06-19 12:40:00,33.87,33.91,33.87,33.88,23200.0,29.1105,29.1449,29.1105,29.1191,23200.0
2014-06-19 12:50:00,33.88,33.89,33.86,33.88,19800.0,29.1191,29.1277,29.1019,29.1191,19800.0
2014-06-19 13:00:00,33.88,33.88,33.85,33.87,14000.0,29.1191,29.1191,29.0933,29.1105,14000.0
2014-06-19 13:10:00,33.87,33.88,33.84,33.84,35800.0,29.1105,29.1191,29.0847,29.0847,35800.0
2014-06-19 13:20:00,33.84,33.89,33.84,33.88,18400.0,29.0847,29.1277,29.0847,29.1191,18400.0
2014-06-19 13:30:00,33.87,33.91,33.86,33.88,18600.0,29.1105,29.1449,29.1019,29.1191,18600.0
2014-06-19 13:40:00,33.88,33.9,33.85,33.89,31800.0,29.1191,29.1363,29.0933,29.1277,31800.0
2014-06-19 13:50:00,33.9,33.92,33.88,33.91,34400.0,29.1363,29.1535,29.1191,29.1449,34400.0
2014-06-19 14:00:00,33.9,33.93,33.88,33.89,37200.0,29.1363,29.1621,29.1191,29.1277,37200.0
2014-06-19 14:10:00,33.91,33.91,33.88,33.88,45800.0,29.1449,29.1449,29.1191,29.1191,45800.0
2014-06-19 14:20:00,33.88,33.9,33.87,33.9,50000.0,29.1191,29.1363,29.1105,29.1363,50000.0
2014-06-19 14:30:00,33.88,33.89,33.85,33.87,45800.0,29.1191,29.1277,29.0933,29.1105,45800.0
2014-06-19 14:40:00,33.87,33.87,33.83,33.85,81600.0,29.1105,29.1105,29.0762,29.0933,81600.0
2014-06-19 14:50:00,33.84,33.85,33.83,33.83,41600.0,29.0847,29.0933,29.0762,29.0762,41600.0
2014-06-19 15:00:00,33.83,33.88,33.83,33.88,138200.0,29.0762,29.1191,29.0762,29.1191,138200.0
2014-06-19 15:10:00,33.88,33.88,33.85,33.85,46400.0,29.1191,29.1191,29.0933,29.0933,46400.0
2014-06-19 15:20:00,33.85,33.88,33.85,33.87,85400.0,29.0933,29.1191,29.0933,29.1105,85400.0
2014-06-19 15:30:00,33.87,33.92,33.87,33.92,112600.0,29.1105,29.1535,29.1105,29.1535,112600.0
2014-06-19 15:40:00,33.92,33.92,33.86,33.87,131400.0,29.1535,29.1535,29.1019,29.1105,131400.0
2014-06-19 15:50:00,33.87,33.94,33.87,33.92,312400.0,29.1105,29.1707,29.1105,29.1535,312400.0
2014-06-20 09:30:00,34.07,34.25,34.07,34.2,963000.0,29.2824,29.4371,29.2824,29.3942,963000.0
2014-06-20 09:40:00,34.22,34.29,34.07,34.07,72000.0,29.4114,29.4715,29.2824,29.2824,72000.0
2014-06-20 09:50:00,34.08,34.12,34.05,34.12,39800.0,29.291,29.3254,29.2652,29.3254,39800.0
2014-06-20 10:00:00,34.12,34.15,34.1,34.13,42600.0,29.3254,29.3512,29.3082,29.334,42600.0
2014-06-20 10:10:00,34.12,34.18,34.08,34.09,44400.0,29.3254,29.377,29.291,29.2996,44400.0
2014-06-20 10:20:00,34.08,34.1,34.07,34.08,23000.0,29.291,29.3082,29.2824,29.291,23000.0
2014-06-20 10:30:00,34.08,34.11,34.07,34.1,40800.0,29.291,29.3168,29.2824,29.3082,40800.0
2014-06-20 10:40:00,34.1,34.1,34.05,34.05,43600.0,29.3082,29.3082,29.2652,29.2652,43600.0
2014-06-20 10:50:00,34.05,34.09,34.05,34.09,27400.0,29.2652,29.2996,29.2652,29.2996,27400.0
2014-06-20 11:00:00,34.08,34.09,34.05,34.08,59000.0,29.291,29.2996,29.2652,29.291,59000.0
2014-06-20 11:10:00,34.07,34.08,34.05,34.06,33800.0,29.2824,29.291,29.2652,29.2738,33800.0
2014-06-20 11:20:00,34.06,34.08,34.05,34.07,92200.0,29.2738,29.291,29.2652,29.2824,92200.0
2014-06-20 11:30:00,34.08,34.09,34.06,34.07,59400.0,29.291,29.2996,29.2738,29.2824,59400.0
2014-06-20 11:40:00,34.07,34.07,34.06,34.07,78200.0,29.2824,29.2824,29.2738,29.2824,78200.0
2014-06-20 11:50:00,34.06,34.07,34.05,34.07,42400.0,29.2738,29.2824,29.2652,29.2824,42400.0
2014-06-20 12:00:00,34.06,34.07,34.05,34.06,59400.0,29.2738,29.2824,29.2652,29.2738,59400.0
2014-06-20 12:10:00,34.05,34.09,34.05,34.06,25200.0,29.2652,29.2996,29.2652,29.2738,25200.0
2014-06-20 12:20:00,34.06,34.07,34.04,34.05,42000.0,29.2738,29.2824,29.2566,29.2652,42000.0
2014-06-20 12:30:00,34.05,34.06,34.05,34.05,28400.0,29.2652,29.2738,29.2652,29.2652,28400.0
2014-06-20 12:40:00,34.05,34.08,34.03,34.07,81600.0,29.2652,29.291,29.2481,29.2824,81600.0
2014-06-20 12:50:00,34.08,34.08,34.05,34.05,35600.0,29.291,29.291,29.2652,29.2652,35600.0
2014-06-20 13:00:00,34.05,34.06,34.05,34.05,33200.0,29.2652,29.2738,29.2652,29.2652,33200.0
2014-06-20 13:10:00,34.05,34.06,34.04,34.06,50000.0,29.2652,29.2738,29.2566,29.2738,50000.0
2014-06-20 13:20:00,34.06,34.08,34.05,34.08,51200.0,29.2738,29.291,29.2652,29.291,51200.0
2014-06-20 13:30:00,34.08,34.11,34.08,34.11,34400.0,29.291,29.3168,29.291,29.3168,34400.0
2014-06-20 13:40:00,34.11,34.11,34.06,34.06,21400.0,29.3168,29.3168,29.2738,29.2738,21400.0
2014-06-20 13:50:00,34.06,34.06,34.01,34.03,33800.0,29.2738,29.2738,29.2309,29.2481,33800.0
2014-06-20 14:00:00,34.03,34.05,34.02,34.03,23400.0,29.2481,29.2652,29.2395,29.2481,23400.0
2014-06-20 14:10:00,34.03,34.04,34.02,34.04,27000.0,29.2481,29.2566,29.2395,29.2566,27000.0
2014-06-20 14:20:00,34.02,34.02,33.99,34.0,27400.0,29.2395,29.2395,29.2137,29.2223,27400.0
2014-06-20 14:30:00,34.0,34.01,33.98,33.99,37400.0,29.2223,29.2309,29.2051,29.2137,37400.0
2014-06-20 14:40:00,33.99,34.02,33.99,33.99,32000.0,29.2137,29.2395,29.2137,29.2137,32000.0
2014-06-20 14:50:00,34.0,34.01,33.99,33.99,38000.0,29.2223,29.2309,29.2137,29.2137,38000.0
2014-06-20 15:00:00,33.99,34.02,33.99,34.01,43800.0,29.2137,29.2395,29.2137,29.2309,43800.0
2014-06-20 15:10:00,34.01,34.02,33.99,33.99,51600.0,29.2309,29.2395,29.2137,29.2137,51600.0
2014-06-20 15:20:00,33.99,34.01,33.99,34.0,61200.0,29.2137,29.2309,29.2137,29.2223,61200.0
2014-06-20 15:30:00,34.01,34.02,33.99,33.99,56400.0,29.2309,29.2395,29.2137,29.2137,56400.0
2014-06-20 15:40:00,33.99,34.01,33.98,33.98,102000.0,29.2137,29.2309,29.2051,29.2051,102000.0
2014-06-20 15:50:00,33.98,34.01,33.94,33.97,523000.0,29.2051,29.2309,29.1707,29.1965,523000.0
2014-06-23 09:30:00,33.9,33.99,33.82,33.87,96000.0,29.1363,29.2137,29.0676,29.1105,96000.0
2014-06-23 09:40:00,33.88,33.93,33.84,33.93,49600.0,29.1191,29.1621,29.0847,29.1621,49600.0
2014-06-23 09:50:00,33.93,33.94,33.88,33.93,80400.0,29.1621,29.1707,29.1191,29.1621,80400.0
2014-06-23 10:00:00,33.94,33.99,33.94,33.98,48600.0,29.1707,29.2137,29.1707,29.2051,48600.0
2014-06-23 10:10:00,33.98,33.98,33.88,33.88,61600.0,29.2051,29.2051,29.1191,29.1191,61600.0
2014-06-23 10:20:00,33.88,33.92,33.85,33.88,52000.0,29.1191,29.1535,29.0933,29.1191,52000.0
2014-06-23 10:30:00,33.88,33.9,33.88,33.88,51200.0,29.1191,29.1363,29.1191,29.1191,51200.0
2014-06-23 10:40:00,33.88,33.93,33.86,33.87,49600.0,29.1191,29.1621,29.1019,29.1105,49600.0
2014-06-23 10:50:00,33.87,33.9,33.87,33.9,50600.0,29.1105,29.1363,29.1105,29.1363,50600.0
2014-06-23 11:00:00,33.89,33.89,33.81,33.81,60400.0,29.1277,29.1277,29.059,29.059,60400.0
2014-06-23 11:10:00,33.81,33.85,33.79,33.85,42400.0,29.059,29.0933,29.0418,29.0933,42400.0
2014-06-23 11:20:00,33.85,33.85,33.81,33.82,45400.0,29.0933,29.0933,29.059,29.0676,45400.0
2014-06-23 11:30:00,33.81,33.85,33.77,33.82,37600.0,29.059,29.0933,29.0246,29.0676,37600.0
2014-06-23 11:40:00,33.82,33.85,33.8,33.85,45400.0,29.0676,29.0933,29.0504,29.0933,45400.0
2014-06-23 11:50:00,33.85,33.87,33.83,33.85,33800.0,29.0933,29.1105,29.0762,29.0933,33800.0
2014-06-23 12:00:00,33.86,33.87,33.85,33.85,22000.0,29.1019,29.1105,29.0933,29.0933,22000.0
2014-06-23 12:10:00,33.85,33.85,33.83,33.85,46600.0,29.0933,29.0933,29.0762,29.0933,46600.0
2014-06-23 12:20:00,33.85,33.85,33.83,33.83,13600.0,29.0933,29.0933,29.0762,29.0762,13600.0
2014-06-23 12:30:00,33.82,33.85,33.81,33.85,85200.0,29.0676,29.0933,29.059,29.0933,85200.0
2014-06-23 12:40:00,33.85,33.86,33.81,33.81,27200.0,29.0933,29.1019,29.059,29.059,27200.0
2014-06-23 12:50:00,33.82,33.82,33.76,33.77,34400.0,29.0676,29.0676,29.016,29.0246,34400.0
2014-06-23 13:00:00,33.77,33.82,33.77,33.82,48800.0,29.0246,29.0676,29.0246,29.0676,48800.0
2014-06-23 13:10:00,33.82,33.82,33.76,33.76,19800.0,29.0676,29.0676,29.016,29.016,19800.0
2014-06-23 13:20:00,33.76,33.77,33.72,33.75,72400.0,29.016,29.0246,28.9816,29.0074,72400.0
2014-06-23 13:30:00,33.76,33.8,33.74,33.8,26600.0,29.016,29.0504,28.9988,29.0504,26600.0
2014-06-23 13:40:00,33.8,33.8,33.75,33.76,50600.0,29.0504,29.0504,29.0074,29.016,50600.0
2014-06-23 13:50:00,33.76,33.79,33.76,33.76,26000.0,29.016,29.0418,29.016,29.016,26000.0
2014-06-23 14:00:00,33.77,33.79,33.76,33.79,49600.0,29.0246,29.0418,29.016,29.0418,49600.0
2014-06-23 14:10:00,33.79,33.81,33.77,33.8,26200.0,29.0418,29.059,29.0246,29.0504,26200.0
2014-06-23 14:20:00,33.8,33.86,33.8,33.82,118400.0,29.0504,29.1019,29.0504,29.0676,118400.0
2014-06-23 14:30:00,33.82,33.85,33.8,33.81,80200.0,29.0676,29.0933,29.0504,29.059,80200.0
2014-06-23 14:40:00,33.81,33.85,33.8,33.83,72800.0,29.059,29.0933,29.0504,29.0762,72800.0
2014-06-23 14:50:00,33.83,33.9,33.83,33.9,77000.0,29.0762,29.1363,29.0762,29.1363,77000.0
2014-06-23 15:00:00,33.9,33.98,33.9,33.91,95400.0,29.1363,29.2051,29.1363,29.1449,95400.0
2014-06-23 15:10:00,33.91,33.95,33.9,33.95,84800.0,29.1449,29.1793,29.1363,29.1793,84800.0
2014-06-23 15:20:00,33.95,33.98,33.92,33.94,72800.0,29.1793,29.2051,29.1535,29.1707,72800.0
2014-06-23 15:30:00,33.94,33.97,33.93,33.94,75800.0,29.1707,29.1965,29.1621,29.1707,75800.0
2014-06-23 15:40:00,33.94,33.99,33.94,33.99,103400.0,29.1707,29.2137,29.1707,29.2137,103400.0
2014-06-23 15:50:00,33.99,34.02,33.99,33.99,210400.0,29.2137,29.2395,29.2137,29.2137,210400.0
2014-06-24 09:30:00,33.94,33.94,33.52,33.52,74200.0,29.1707,29.1707,28.8097,28.8097,74200.0
2014-06-24 09:40:00,33.52,33.71,33.5,33.68,127000.0,28.8097,28.973,28.7925,28.9472,127000.0
2014-06-24 09:50:00,33.65,33.76,33.65,33.73,80200.0,28.9214,29.016,28.9214,28.9902,80200.0
2014-06-24 10:00:00,33.73,33.79,33.7,33.77,124800.0,28.9902,29.0418,28.9644,29.0246,124800.0
2014-06-24 10:10:00,33.77,33.79,33.71,33.79,90400.0,29.0246,29.0418,28.973,29.0418,90400.0
2014-06-24 10:20:00,33.78,33.8,33.7,33.79,64200.0,29.0332,29.0504,28.9644,29.0418,64200.0
2014-06-24 10:30:00,33.79,33.8,33.76,33.77,41000.0,29.0418,29.0504,29.016,29.0246,41000.0
2014-06-24 10:40:00,33.77,33.8,33.75,33.77,37400.0,29.0246,29.0504,29.0074,29.0246,37400.0
2014-06-24 10:50:00,33.77,33.81,33.76,33.8,24600.0,29.0246,29.059,29.016,29.0504,24600.0
2014-06-24 11:00:00,33.8,33.82,33.79,33.81,65200.0,29.0504,29.0676,29.0418,29.059,65200.0
2014-06-24 11:10:00,33.81,33.82,33.8,33.82,61800.0,29.059,29.0676,29.0504,29.0676,61800.0
2014-06-24 11:20:00,33.81,33.81,33.79,33.8,23800.0,29.059,29.059,29.0418,29.0504,23800.0
2014-06-24 11:30:00,33.8,33.8,33.77,33.8,12000.0,29.0504,29.0504,29.0246,29.0504,12000.0
2014-06-24 11:40:00,33.79,33.8,33.76,33.77,20000.0,29.0418,29.0504,29.016,29.0246,20000.0
2014-06-24 11:50:00,33.77,33.79,33.73,33.74,29800.0,29.0246,29.0418,28.9902,28.9988,29800.0
2014-06-24 12:00:00,33.74,33.75,33.73,33.74,31200.0,28.9988,29.0074,28.9902,28.9988,31200.0
2014-06-24 12:10:00,33.74,33.76,33.74,33.76,11000.0,28.9988,29.016,28.9988,29.016,11000.0
2014-06-24 12:20:00,33.76,33.76,33.74,33.75,12200.0,29.016,29.016,28.9988,29.0074,12200.0
2014-06-24 12:30:00,33.75,33.76,33.73,33.74,18400.0,29.0074,29.016,28.9902,28.9988,18400.0
2014-06-24 12:40:00,33.74,33.76,33.71,33.73,67400.0,28.9988,29.016,28.973,28.9902,67400.0
2014-06-24 12:50:00,33.73,33.73,33.69,33.7,14400.0,28.9902,28.9902,28.9558,28.9644,14400.0
2014-06-24 13:00:00,33.71,33.71,33.67,33.68,22600.0,28.973,28.973,28.9386,28.9472,22600.0
2014-06-24 13:10:00,33.68,33.68,33.63,33.65,24200.0,28.9472,28.9472,28.9043,28.9214,24200.0
2014-06-24 13:20:00,33.65,33.69,33.63,33.69,10000.0,28.9214,28.9558,28.9043,28.9558,10000.0
2014-06-24 13:30:00,33.68,33.71,33.68,33.7,21600.0,28.9472,28.973,28.9472,28.9644,21600.0
2014-06-24 13:40:00,33.7,33.7,33.67,33.68,19000.0,28.9644,28.9644,28.9386,28.9472,19000.0
2014-06-24 13:50:00,33.69,33.69,33.62,33.63,37000.0,28.9558,28.9558,28.8957,28.9043,37000.0
2014-06-24 14:00:00,33.63,33.69,33.63,33.66,34400.0,28.9043,28.9558,28.9043,28.93,34400.0
2014-06-24 14:10:00,33.65,33.66,33.63,33.65,27000.0,28.9214,28.93,28.9043,28.9214,27000.0
2014-06-24 14:20:00,33.65,33.65,33.59,33.6,48600.0,28.9214,28.9214,28.8699,28.8785,48600.0
2014-06-24 14:30:00,33.6,33.6,33.58,33.6,38000.0,28.8785,28.8785,28.8613,28.8785,38000.0
2014-06-24 14:40:00,33.6,33.6,33.56,33.57,54000.0,28.8785,28.8785,28.8441,28.8527,54000.0
2014-06-24 14:50:00,33.57,33.57,33.52,33.52,93000.0,28.8527,28.8527,28.8097,28.8097,93000.0
2014-06-24 15:00:00,33.52,33.53,33.47,33.47,63000.0,28.8097,28.8183,28.7667,28.7667,63000.0
2014-06-24 15:10:00,33.47,33.47,33.41,33.43,80800.0,28.7667,28.7667,28.7152,28.7324,80800.0
2014-06-24 15:20:00,33.43,33.44,33.39,33.39,113400.0,28.7324,28.741,28.698,28.698,113400.0
2014-06-24 15:30:00,33.4,33.42,33.35,33.37,79800.0,28.7066,28.7238,28.6636,28.6808,79800.0
2014-06-24 15:40:00,33.38,33.4,33.38,33.39,92800.0,28.6894,28.7066,28.6894,28.698,92800.0
2014-06-24 15:50:00,33.38,33.42,33.37,33.38,176200.0,28.6894,28.7238,28.6808,28.6894,176200.0
2014-06-25 09:30:00,33.47,33.54,33.37,33.4,161400.0,28.7667,28.8269,28.6808,28.7066,161400.0
2014-06-25 09:40:00,33.4,33.46,33.21,33.43,73000.0,28.7066,28.7581,28.5433,28.7324,73000.0
2014-06-25 09:50:00,33.43,33.52,33.4,33.48,63600.0,28.7324,28.8097,28.7066,28.7753,63600.0
2014-06-25 10:00:00,33.49,33.49,33.37,33.4,54600.0,28.7839,28.7839,28.6808,28.7066,54600.0
2014-06-25 10:10:00,33.39,33.41,33.33,33.35,73600.0,28.698,28.7152,28.6464,28.6636,73600.0
2014-06-25 10:20:00,33.35,33.37,33.29,33.3,63000.0,28.6636,28.6808,28.612,28.6206,63000.0
2014-06-25 10:30:00,33.3,33.33,33.27,33.29,45200.0,28.6206,28.6464,28.5948,28.612,45200.0
2014-06-25 10:40:00,33.29,33.35,33.29,33.35,48600.0,28.612,28.6636,28.612,28.6636,48600.0
2014-06-25 10:50:00,33.35,33.36,33.32,33.35,36400.0,28.6636,28.6722,28.6378,28.6636,36400.0
2014-06-25 11:00:00,33.35,33.38,33.34,33.37,44800.0,28.6636,28.6894,28.655,28.6808,44800.0
2014-06-25 11:10:00,33.38,33.42,33.37,33.38,37800.0,28.6894,28.7238,28.6808,28.6894,37800.0
2014-06-25 11:20:00,33.38,33.38,33.34,33.34,35600.0,28.6894,28.6894,28.655,28.655,35600.0
2014-06-25 11:30:00,33.34,33.34,33.22,33.24,40400.0,28.655,28.655,28.5519,28.5691,40400.0
2014-06-25 11:40:00,33.25,33.25,33.2,33.21,36600.0,28.5777,28.5777,28.5347,28.5433,36600.0
2014-06-25 11:50:00,33.22,33.26,33.22,33.24,31000.0,28.5519,28.5863,28.5519,28.5691,31000.0
2014-06-25 12:00:00,33.24,33.24,33.18,33.2,50800.0,28.5691,28.5691,28.5175,28.5347,50800.0
2014-06-25 12:10:00,33.2,33.23,33.19,33.22,52800.0,28.5347,28.5605,28.5261,28.5519,52800.0
2014-06-25 12:20:00,33.22,33.22,33.2,33.22,22400.0,28.5519,28.5519,28.5347,28.5519,22400.0
2014-06-25 12:30:00,33.23,33.23,33.18,33.21,61200.0,28.5605,28.5605,28.5175,28.5433,61200.0
2014-06-25 12:40:00,33.21,33.21,33.17,33.21,25000.0,28.5433,28.5433,28.5089,28.5433,25000.0
2014-06-25 12:50:00,33.21,33.23,33.21,33.22,12800.0,28.5433,28.5605,28.5433,28.5519,12800.0
2014-06-25 13:00:00,33.23,33.25,33.23,33.24,7600.0,28.5605,28.5777,28.5605,28.5691,7600.0
2014-06-25 13:10:00,33.24,33.25,33.2,33.2,24000.0,28.5691,28.5777,28.5347,28.5347,24000.0
2014-06-25 13:20:00,33.21,33.21,33.17,33.17,26600.0,28.5433,28.5433,28.5089,28.5089,26600.0
2014-06-25 13:30:00,33.17,33.2,33.17,33.18,27400.0,28.5089,28.5347,28.5089,28.5175,27400.0
2014-06-25 13:40:00,33.18,33.18,33.13,33.14,44600.0,28.5175,28.5175,28.4745,28.4831,44600.0
2014-06-25 13:50:00,33.14,33.17,33.12,33.14,66800.0,28.4831,28.5089,28.4659,28.4831,66800.0
2014-06-25 14:00:00,33.13,33.17,33.09,33.16,85000.0,28.4745,28.5089,28.4401,28.5003,85000.0
2014-06-25 14:10:00,33.16,33.2,33.16,33.18,40000.0,28.5003,28.5347,28.5003,28.5175,40000.0
2014-06-25 14:20:00,33.18,33.18,33.15,33.15,34400.0,28.5175,28.5175,28.4917,28.4917,34400.0
2014-06-25 14:30:00,33.15,33.17,33.14,33.16,33000.0,28.4917,28.5089,28.4831,28.5003,33000.0
2014-06-25 14:40:00,33.16,33.17,33.15,33.17,37600.0,28.5003,28.5089,28.4917,28.5089,37600.0
2014-06-25 14:50:00,33.17,33.2,33.17,33.2,28200.0,28.5089,28.5347,28.5089,28.5347,28200.0
2014-06-25 15:00:00,33.2,33.2,33.17,33.19,38600.0,28.5347,28.5347,28.5089,28.5261,38600.0
2014-06-25 15:10:00,33.19,33.2,33.17,33.18,56200.0,28.5261,28.5347,28.5089,28.5175,56200.0
2014-06-25 15:20:00,33.17,33.19,33.16,33.18,98200.0,28.5089,28.5261,28.5003,28.5175,98200.0
2014-06-25 15:30:00,33.18,33.19,33.17,33.18,125600.0,28.5175,28.5261,28.5089,28.5175,125600.0
2014-06-25 15:40:00,33.18,33.18,33.14,33.14,108000.0,28.5175,28.5175,28.4831,28.4831,108000.0
2014-06-25 15:50:00,33.14,33.19,33.13,33.16,285400.0,28.4831,28.5261,28.4745,28.5003,285400.0
2014-06-26 09:30:00,33.13,33.19,32.98,33.02,84800.0,28.4745,28.5261,28.3456,28.38,84800.0
2014-06-26 09:40:00,33.0,33.01,32.78,32.79,100800.0,28.3628,28.3714,28.1737,28.1823,100800.0
2014-06-26 09:50:00,32.79,32.82,32.75,32.76,107400.0,28.1823,28.2081,28.1479,28.1565,107400.0
2014-06-26 10:00:00,32.76,32.77,32.73,32.77,80800.0,28.1565,28.1651,28.1307,28.1651,80800.0
2014-06-26 10:10:00,32.77,32.91,32.73,32.89,102800.0,28.1651,28.2854,28.1307,28.2682,102800.0
2014-06-26 10:20:00,32.9,32.95,32.77,32.79,104000.0,28.2768,28.3198,28.1651,28.1823,104000.0
2014-06-26 10:30:00,32.79,32.85,32.79,32.85,70600.0,28.1823,28.2339,28.1823,28.2339,70600.0
2014-06-26 10:40:00,32.85,32.85,32.76,32.76,74000.0,28.2339,28.2339,28.1565,28.1565,74000.0
2014-06-26 10:50:00,32.77,32.83,32.76,32.8,63400.0,28.1651,28.2167,28.1565,28.1909,63400.0
2014-06-26 11:00:00,32.81,32.87,32.8,32.83,80000.0,28.1995,28.2511,28.1909,28.2167,80000.0
2014-06-26 11:10:00,32.83,32.84,32.8,32.84,67200.0,28.2167,28.2253,28.1909,28.2253,67200.0
2014-06-26 11:20:00,32.85,32.94,32.85,32.91,59400.0,28.2339,28.3112,28.2339,28.2854,59400.0
2014-06-26 11:30:00,32.91,32.93,32.87,32.92,111200.0,28.2854,28.3026,28.2511,28.294,111200.0
2014-06-26 11:40:00,32.92,32.94,32.9,32.91,43200.0,28.294,28.3112,28.2768,28.2854,43200.0
2014-06-26 11:50:00,32.91,32.91,32.88,32.9,47400.0,28.2854,28.2854,28.2597,28.2768,47400.0
2014-06-26 12:00:00,32.9,32.91,32.86,32.88,144200.0,28.2768,28.2854,28.2425,28.2597,144200.0
2014-06-26 12:10:00,32.88,32.93,32.84,32.92,68600.0,28.2597,28.3026,28.2253,28.294,68600.0
2014-06-26 12:20:00,32.91,32.91,32.87,32.9,53600.0,28.2854,28.2854,28.2511,28.2768,53600.0
2014-06-26 12:30:00,32.91,32.91,32.87,32.88,49400.0,28.2854,28.2854,28.2511,28.2597,49400.0
2014-06-26 12:40:00,32.88,32.91,32.88,32.9,50000.0,28.2597,28.2854,28.2597,28.2768,50000.0
2014-06-26 12:50:00,32.9,32.91,32.86,32.88,49600.0,28.2768,28.2854,28.2425,28.2597,49600.0
2014-06-26 13:00:00,32.88,32.96,32.88,32.96,65200.0,28.2597,28.3284,28.2597,28.3284,65200.0
2014-06-26 13:10:00,32.97,32.98,32.94,32.94,51400.0,28.337,28.3456,28.3112,28.3112,51400.0
2014-06-26 13:20:00,32.94,32.98,32.93,32.97,58600.0,28.3112,28.3456,28.3026,28.337,58600.0
2014-06-26 13:30:00,32.97,33.03,32.97,33.02,116400.0,28.337,28.3886,28.337,28.38,116400.0
2014-06-26 13:40:00,33.02,33.02,32.99,33.01,94600.0,28.38,28.38,28.3542,28.3714,94600.0
2014-06-26 13:50:00,33.01,33.03,32.95,32.95,85400.0,28.3714,28.3886,28.3198,28.3198,85400.0
2014-06-26 14:00:00,32.95,33.0,32.95,32.98,56000.0,28.3198,28.3628,28.3198,28.3456,56000.0
2014-06-26 14:10:00,32.98,33.01,32.98,32.99,80400.0,28.3456,28.3714,28.3456,28.3542,80400.0
2014-06-26 14:20:00,32.99,33.02,32.99,32.99,46600.0,28.3542,28.38,28.3542,28.3542,46600.0
2014-06-26 14:30:00,32.99,33.01,32.98,33.01,34000.0,28.3542,28.3714,28.3456,28.3714,34000.0
2014-06-26 14:40:00,33.01,33.05,33.01,33.05,34000.0,28.3714,28.4058,28.3714,28.4058,34000.0
2014-06-26 14:50:00,33.05,33.06,33.01,33.02,64600.0,28.4058,28.4144,28.3714,28.38,64600.0
2014-06-26 15:00:00,33.01,33.06,33.01,33.05,36600.0,28.3714,28.4144,28.3714,28.4058,36600.0
2014-06-26 15:10:00,33.05,33.06,33.01,33.02,68200.0,28.4058,28.4144,28.3714,28.38,68200.0
2014-06-26 15:20:00,33.02,33.02,33.0,33.02,42600.0,28.38,28.38,28.3628,28.38,42600.0
2014-06-26 15:30:00,33.02,33.05,33.02,33.05,62400.0,28.38,28.4058,28.38,28.4058,62400.0
2014-06-26 15:40:00,33.05,33.06,32.99,33.01,146800.0,28.4058,28.4144,28.3542,28.3714,146800.0
2014-06-26 15:50:00,33.01,33.02,32.99,33.01,390600.0,28.3714,28.38,28.3542,28.3714,390600.0
2014-06-27 09:30:00,32.99,33.08,32.96,33.03,98800.0,28.3542,28.4315,28.3284,28.3886,98800.0
2014-06-27 09:40:00,33.01,33.09,32.97,33.07,16000.0,28.3714,28.4401,28.337,28.423,16000.0
2014-06-27 09:50:00,33.06,33.09,32.97,33.04,35600.0,28.4144,28.4401,28.337,28.3972,35600.0
2014-06-27 10:00:00,33.04,33.06,32.94,32.98,66200.0,28.3972,28.4144,28.3112,28.3456,66200.0
2014-06-27 10:10:00,32.98,33.03,32.96,32.99,28400.0,28.3456,28.3886,28.3284,28.3542,28400.0
2014-06-27 10:20:00,32.99,33.01,32.97,32.97,55400.0,28.3542,28.3714,28.337,28.337,55400.0
2014-06-27 10:30:00,32.97,33.01,32.94,32.94,52400.0,28.337,28.3714,28.3112,28.3112,52400.0
2014-06-27 10:40:00,32.94,32.95,32.88,32.9,53600.0,28.3112,28.3198,28.2597,28.2768,53600.0
2014-06-27 10:50:00,32.9,32.93,32.9,32.93,33800.0,28.2768,28.3026,28.2768,28.3026,33800.0
2014-06-27 11:00:00,32.93,32.99,32.91,32.92,42000.0,28.3026,28.3542,28.2854,28.294,42000.0
2014-06-27 11:10:00,32.92,32.93,32.87,32.87,28600.0,28.294,28.3026,28.2511,28.2511,28600.0
2014-06-27 11:20:00,32.88,32.96,32.88,32.95,44600.0,28.2597,28.3284,28.2597,28.3198,44600.0
2014-06-27 11:30:00,32.96,32.98,32.96,32.97,20200.0,28.3284,28.3456,28.3284,28.337,20200.0
2014-06-27 11:40:00,32.97,32.98,32.96,32.96,18800.0,28.337,28.3456,28.3284,28.3284,18800.0
2014-06-27 11:50:00,32.97,33.0,32.97,32.99,18000.0,28.337,28.3628,28.337,28.3542,18000.0
2014-06-27 12:00:00,32.99,32.99,32.9,32.9,19800.0,28.3542,28.3542,28.2768,28.2768,19800.0
2014-06-27 12:10:00,32.91,32.95,32.91,32.94,15000.0,28.2854,28.3198,28.2854,28.3112,15000.0
2014-06-27 12:20:00,32.93,32.94,32.89,32.89,18800.0,28.3026,28.3112,28.2682,28.2682,18800.0
2014-06-27 12:30:00,32.89,32.92,32.87,32.87,12200.0,28.2682,28.294,28.2511,28.2511,12200.0
2014-06-27 12:40:00,32.88,32.89,32.87,32.88,9000.0,28.2597,28.2682,28.2511,28.2597,9000.0
2014-06-27 12:50:00,32.88,32.88,32.82,32.83,50200.0,28.2597,28.2597,28.2081,28.2167,50200.0
2014-06-27 13:00:00,32.84,32.88,32.83,32.87,13600.0,28.2253,28.2597,28.2167,28.2511,13600.0
2014-06-27 13:10:00,32.88,32.91,32.84,32.84,37600.0,28.2597,28.2854,28.2253,28.2253,37600.0
2014-06-27 13:20:00,32.84,32.87,32.84,32.85,19000.0,28.2253,28.2511,28.2253,28.2339,19000.0
2014-06-27 13:30:00,32.85,32.85,32.84,32.85,23200.0,28.2339,28.2339,28.2253,28.2339,23200.0
2014-06-27 13:40:00,32.85,32.86,32.83,32.84,27600.0,28.2339,28.2425,28.2167,28.2253,27600.0
2014-06-27 13:50:00,32.84,32.88,32.83,32.84,53000.0,28.2253,28.2597,28.2167,28.2253,53000.0
2014-06-27 14:00:00,32.85,32.86,32.84,32.85,33000.0,28.2339,28.2425,28.2253,28.2339,33000.0
2014-06-27 14:10:00,32.85,32.85,32.84,32.85,27800.0,28.2339,28.2339,28.2253,28.2339,27800.0
2014-06-27 14:20:00,32.85,32.85,32.82,32.82,31000.0,28.2339,28.2339,28.2081,28.2081,31000.0
2014-06-27 14:30:00,32.83,32.87,32.82,32.84,25800.0,28.2167,28.2511,28.2081,28.2253,25800.0
2014-06-27 14:40:00,32.85,32.85,32.83,32.84,26800.0,28.2339,28.2339,28.2167,28.2253,26800.0
2014-06-27 14:50:00,32.84,32.84,32.8,32.82,42200.0,28.2253,28.2253,28.1909,28.2081,42200.0
2014-06-27 15:00:00,32.82,32.85,32.82,32.83,40200.0,28.2081,28.2339,28.2081,28.2167,40200.0
2014-06-27 15:10:00,32.83,32.85,32.83,32.84,46600.0,28.2167,28.2339,28.2167,28.2253,46600.0
2014-06-27 15:20:00,32.84,32.85,32.83,32.84,47800.0,28.2253,28.2339,28.2167,28.2253,47800.0
2014-06-27 15:30:00,32.84,32.91,32.84,32.87,53000.0,28.2253,28.2854,28.2253,28.2511,53000.0
2014-06-27 15:40:00,32.87,32.93,32.87,32.93,52200.0,28.2511,28.3026,28.2511,28.3026,52200.0
2014-06-27 15:50:00,32.92,32.94,32.88,32.9,183600.0,28.294,28.3112,28.2597,28.2768,183600.0
2014-06-30 09:30:00,33.05,33.31,33.01,33.22,141400.0,28.4058,28.6292,28.3714,28.5519,141400.0
2014-06-30 09:40:00,33.22,33.22,33.01,33.02,62800.0,28.5519,28.5519,28.3714,28.38,62800.0
2014-06-30 09:50:00,33.01,33.07,32.95,33.01,33600.0,28.3714,28.423,28.3198,28.3714,33600.0
2014-06-30 10:00:00,33.01,33.04,32.99,33.0,83400.0,28.3714,28.3972,28.3542,28.3628,83400.0
2014-06-30 10:10:00,33.02,33.12,33.02,33.09,35200.0,28.38,28.4659,28.38,28.4401,35200.0
2014-06-30 10:20:00,33.09,33.12,33.03,33.06,65000.0,28.4401,28.4659,28.3886,28.4144,65000.0
2014-06-30 10:30:00,33.05,33.06,33.02,33.04,53600.0,28.4058,28.4144,28.38,28.3972,53600.0
2014-06-30 10:40:00,33.05,33.09,33.02,33.04,52200.0,28.4058,28.4401,28.38,28.3972,52200.0
2014-06-30 10:50:00,33.04,33.04,33.02,33.02,25800.0,28.3972,28.3972,28.38,28.38,25800.0
2014-06-30 11:00:00,33.02,33.05,33.0,33.05,30400.0,28.38,28.4058,28.3628,28.4058,30400.0
2014-06-30 11:10:00,33.05,33.1,33.05,33.09,21600.0,28.4058,28.4487,28.4058,28.4401,21600.0
2014-06-30 11:20:00,33.09,33.18,33.09,33.17,33600.0,28.4401,28.5175,28.4401,28.5089,33600.0
2014-06-30 11:30:00,33.17,33.17,33.09,33.11,63400.0,28.5089,28.5089,28.4401,28.4573,63400.0
2014-06-30 11:40:00,33.11,33.13,33.1,33.1,29000.0,28.4573,28.4745,28.4487,28.4487,29000.0
2014-06-30 11:50:00,33.11,33.15,33.11,33.13,65200.0,28.4573,28.4917,28.4573,28.4745,65200.0
2014-06-30 12:00:00,33.13,33.13,33.1,33.11,41200.0,28.4745,28.4745,28.4487,28.4573,41200.0
2014-06-30 12:10:00,33.11,33.12,33.07,33.09,26800.0,28.4573,28.4659,28.423,28.4401,26800.0
2014-06-30 12:20:00,33.08,33.12,33.08,33.12,11600.0,28.4315,28.4659,28.4315,28.4659,11600.0
2014-06-30 12:30:00,33.1,33.13,33.1,33.12,12600.0,28.4487,28.4745,28.4487,28.4659,12600.0
2014-06-30 12:40:00,33.12,33.13,33.1,33.12,7400.0,28.4659,28.4745,28.4487,28.4659,7400.0
2014-06-30 12:50:00,33.12,33.13,33.1,33.12,15400.0,28.4659,28.4745,28.4487,28.4659,15400.0
2014-06-30 13:00:00,33.12,33.13,33.11,33.12,15400.0,28.4659,28.4745,28.4573,28.4659,15400.0
2014-06-30 13:10:00,33.11,33.13,33.11,33.12,27200.0,28.4573,28.4745,28.4573,28.4659,27200.0
2014-06-30 13:20:00,33.13,33.13,33.12,33.12,18400.0,28.4745,28.4745,28.4659,28.4659,18400.0
2014-06-30 13:30:00,33.11,33.12,33.08,33.08,17600.0,28.4573,28.4659,28.4315,28.4315,17600.0
2014-06-30 13:40:00,33.07,33.09,33.06,33.09,19800.0,28.423,28.4401,28.4144,28.4401,19800.0
2014-06-30 13:50:00,33.09,33.11,33.08,33.11,24600.0,28.4401,28.4573,28.4315,28.4573,24600.0
2014-06-30 14:00:00,33.11,33.12,33.08,33.1,57400.0,28.4573,28.4659,28.4315,28.4487,57400.0
2014-06-30 14:10:00,33.1,33.1,33.09,33.09,30000.0,28.4487,28.4487,28.4401,28.4401,30000.0
2014-06-30 14:20:00,33.1,33.13,33.1,33.13,10800.0,28.4487,28.4745,28.4487,28.4745,10800.0
2014-06-30 14:30:00,33.13,33.15,33.11,33.11,37600.0,28.4745,28.4917,28.4573,28.4573,37600.0
2014-06-30 14:40:00,33.11,33.13,33.1,33.12,19200.0,28.4573,28.4745,28.4487,28.4659,19200.0
2014-06-30 14:50:00,33.11,33.11,33.07,33.08,43000.0,28.4573,28.4573,28.423,28.4315,43000.0
2014-06-30 15:00:00,33.08,33.1,33.07,33.1,52200.0,28.4315,28.4487,28.423,28.4487,52200.0
2014-06-30 15:10:00,33.1,33.13,33.09,33.13,24400.0,28.4487,28.4745,28.4401,28.4745,24400.0
2014-06-30 15:20:00,33.13,33.13,33.11,33.13,29800.0,28.4745,28.4745,28.4573,28.4745,29800.0
2014-06-30 15:30:00,33.14,33.14,33.07,33.08,73600.0,28.4831,28.4831,28.423,28.4315,73600.0
2014-06-30 15:40:00,33.08,33.08,33.05,33.08,142800.0,28.4315,28.4315,28.4058,28.4315,142800.0
2014-06-30 15:50:00,33.08,33.1,33.04,33.07,216400.0,28.4315,28.4487,28.3972,28.423,216400.0
2014-07-01 09:30:00,33.27,33.27,33.01,33.12,107400.0,28.5948,28.5948,28.3714,28.4659,107400.0
2014-07-01 09:40:00,33.12,33.12,32.99,33.02,75800.0,28.4659,28.4659,28.3542,28.38,75800.0
2014-07-01 09:50:00,33.04,33.14,33.04,33.12,93200.0,28.3972,28.4831,28.3972,28.4659,93200.0
2014-07-01 10:00:00,33.12,33.27,33.1,33.26,63000.0,28.4659,28.5948,28.4487,28.5863,63000.0
2014-07-01 10:10:00,33.27,33.29,33.16,33.19,35200.0,28.5948,28.612,28.5003,28.5261,35200.0
2014-07-01 10:20:00,33.2,33.24,33.14,33.14,48800.0,28.5347,28.5691,28.4831,28.4831,48800.0
2014-07-01 10:30:00,33.13,33.19,33.12,33.14,37200.0,28.4745,28.5261,28.4659,28.4831,37200.0
2014-07-01 10:40:00,33.13,33.23,33.13,33.23,41400.0,28.4745,28.5605,28.4745,28.5605,41400.0
2014-07-01 10:50:00,33.23,33.27,33.22,33.22,37200.0,28.5605,28.5948,28.5519,28.5519,37200.0
2014-07-01 11:00:00,33.22,33.22,33.19,33.2,61800.0,28.5519,28.5519,28.5261,28.5347,61800.0
2014-07-01 11:10:00,33.2,33.22,33.19,33.19,25000.0,28.5347,28.5519,28.5261,28.5261,25000.0
2014-07-01 11:20:00,33.19,33.21,33.16,33.18,29200.0,28.5261,28.5433,28.5003,28.5175,29200.0
2014-07-01 11:30:00,33.18,33.2,33.16,33.2,47000.0,28.5175,28.5347,28.5003,28.5347,47000.0
2014-07-01 11:40:00,33.2,33.2,33.17,33.19,32600.0,28.5347,28.5347,28.5089,28.5261,32600.0
2014-07-01 11:50:00,33.19,33.21,33.17,33.18,48400.0,28.5261,28.5433,28.5089,28.5175,48400.0
2014-07-01 12:00:00,33.18,33.18,33.1,33.12,52200.0,28.5175,28.5175,28.4487,28.4659,52200.0
2014-07-01 12:10:00,33.13,33.19,33.13,33.19,33600.0,28.4745,28.5261,28.4745,28.5261,33600.0
2014-07-01 12:20:00,33.2,33.21,33.18,33.19,21200.0,28.5347,28.5433,28.5175,28.5261,21200.0
2014-07-01 12:30:00,33.19,33.22,33.18,33.19,30600.0,28.5261,28.5519,28.5175,28.5261,30600.0
2014-07-01 12:40:00,33.2,33.22,33.19,33.21,30600.0,28.5347,28.5519,28.5261,28.5433,30600.0
2014-07-01 12:50:00,33.21,33.24,33.21,33.22,43200.0,28.5433,28.5691,28.5433,28.5519,43200.0
2014-07-01 13:00:00,33.21,33.3,33.21,33.3,18800.0,28.5433,28.6206,28.5433,28.6206,18800.0
2014-07-01 13:10:00,33.3,33.3,33.24,33.24,40800.0,28.6206,28.6206,28.5691,28.5691,40800.0
2014-07-01 13:20:00,33.24,33.25,33.22,33.24,58400.0,28.5691,28.5777,28.5519,28.5691,58400.0
2014-07-01 13:30:00,33.24,33.24,33.22,33.23,37600.0,28.5691,28.5691,28.5519,28.5605,37600.0
2014-07-01 13:40:00,33.23,33.23,33.19,33.2,30400.0,28.5605,28.5605,28.5261,28.5347,30400.0
2014-07-01 13:50:00,33.2,33.22,33.2,33.22,30400.0,28.5347,28.5519,28.5347,28.5519,30400.0
2014-07-01 14:00:00,33.22,33.22,33.2,33.2,35800.0,28.5519,28.5519,28.5347,28.5347,35800.0
2014-07-01 14:10:00,33.2,33.22,33.18,33.2,50800.0,28.5347,28.5519,28.5175,28.5347,50800.0
2014-07-01 14:20:00,33.19,33.21,33.19,33.2,29400.0,28.5261,28.5433,28.5261,28.5347,29400.0
2014-07-01 14:30:00,33.21,33.27,33.2,33.27,58000.0,28.5433,28.5948,28.5347,28.5948,58000.0
2014-07-01 14:40:00,33.27,33.27,33.21,33.22,54600.0,28.5948,28.5948,28.5433,28.5519,54600.0
2014-07-01 14:50:00,33.22,33.24,33.2,33.24,49800.0,28.5519,28.5691,28.5347,28.5691,49800.0
2014-07-01 15:00:00,33.24,33.24,33.22,33.24,44400.0,28.5691,28.5691,28.5519,28.5691,44400.0
2014-07-01 15:10:00,33.24,33.24,33.19,33.24,58600.0,28.5691,28.5691,28.5261,28.5691,58600.0
2014-07-01 15:20:00,33.24,33.25,33.21,33.24,68600.0,28.5691,28.5777,28.5433,28.5691,68600.0
2014-07-01 15:30:00,33.24,33.26,33.24,33.24,74000.0,28.5691,28.5863,28.5691,28.5691,74000.0
2014-07-01 15:40:00,33.24,33.24,33.21,33.24,89000.0,28.5691,28.5691,28.5433,28.5691,89000.0
2014-07-01 15:50:00,33.25,33.27,33.24,33.26,247600.0,28.5777,28.5948,28.5691,28.5863,247600.0
2014-07-02 09:30:00,33.37,33.62,33.25,33.58,170600.0,28.6808,28.8957,28.5777,28.8613,170600.0
2014-07-02 09:40:00,33.57,33.61,33.47,33.47,89000.0,28.8527,28.8871,28.7667,28.7667,89000.0
2014-07-02 09:50:00,33.48,33.48,33.35,33.35,75400.0,28.7753,28.7753,28.6636,28.6636,75400.0
2014-07-02 10:00:00,33.35,33.44,33.35,33.44,78200.0,28.6636,28.741,28.6636,28.741,78200.0
2014-07-02 10:10:00,33.45,33.46,33.43,33.43,22000.0,28.7496,28.7581,28.7324,28.7324,22000.0
2014-07-02 10:20:00,33.43,33.43,33.37,33.38,186400.0,28.7324,28.7324,28.6808,28.6894,186400.0
2014-07-02 10:30:00,33.38,33.38,33.34,33.37,62800.0,28.6894,28.6894,28.655,28.6808,62800.0
2014-07-02 10:40:00,33.37,33.46,33.37,33.44,53600.0,28.6808,28.7581,28.6808,28.741,53600.0
2014-07-02 10:50:00,33.44,33.44,33.38,33.38,22400.0,28.741,28.741,28.6894,28.6894,22400.0
2014-07-02 11:00:00,33.38,33.43,33.38,33.4,26200.0,28.6894,28.7324,28.6894,28.7066,26200.0
2014-07-02 11:10:00,33.4,33.4,33.37,33.38,16800.0,28.7066,28.7066,28.6808,28.6894,16800.0
2014-07-02 11:20:00,33.38,33.42,33.37,33.42,27200.0,28.6894,28.7238,28.6808,28.7238,27200.0
2014-07-02 11:30:00,33.43,33.44,33.41,33.42,36000.0,28.7324,28.741,28.7152,28.7238,36000.0
2014-07-02 11:40:00,33.43,33.44,33.43,33.44,10200.0,28.7324,28.741,28.7324,28.741,10200.0
2014-07-02 11:50:00,33.43,33.45,33.41,33.44,13600.0,28.7324,28.7496,28.7152,28.741,13600.0
2014-07-02 12:00:00,33.44,33.45,33.42,33.42,13600.0,28.741,28.7496,28.7238,28.7238,13600.0
2014-07-02 12:10:00,33.42,33.42,33.41,33.41,25800.0,28.7238,28.7238,28.7152,28.7152,25800.0
2014-07-02 12:20:00,33.42,33.44,33.4,33.44,34200.0,28.7238,28.741,28.7066,28.741,34200.0
2014-07-02 12:30:00,33.45,33.47,33.43,33.46,18600.0,28.7496,28.7667,28.7324,28.7581,18600.0
2014-07-02 12:40:00,33.46,33.47,33.46,33.46,9600.0,28.7581,28.7667,28.7581,28.7581,9600.0
2014-07-02 12:50:00,33.47,33.48,33.44,33.48,18600.0,28.7667,28.7753,28.741,28.7753,18600.0
2014-07-02 13:00:00,33.48,33.49,33.46,33.48,21200.0,28.7753,28.7839,28.7581,28.7753,21200.0
2014-07-02 13:10:00,33.47,33.48,33.45,33.45,15800.0,28.7667,28.7753,28.7496,28.7496,15800.0
2014-07-02 13:20:00,33.46,33.47,33.45,33.46,10400.0,28.7581,28.7667,28.7496,28.7581,10400.0
2014-07-02 13:30:00,33.46,33.46,33.41,33.41,144200.0,28.7581,28.7581,28.7152,28.7152,144200.0
2014-07-02 13:40:00,33.42,33.47,33.42,33.46,33800.0,28.7238,28.7667,28.7238,28.7581,33800.0
2014-07-02 13:50:00,33.47,33.49,33.46,33.49,20800.0,28.7667,28.7839,28.7581,28.7839,20800.0
2014-07-02 14:00:00,33.49,33.49,33.46,33.46,15200.0,28.7839,28.7839,28.7581,28.7581,15200.0
2014-07-02 14:10:00,33.46,33.46,33.45,33.46,17800.0,28.7581,28.7581,28.7496,28.7581,17800.0
2014-07-02 14:20:00,33.47,33.49,33.46,33.49,20800.0,28.7667,28.7839,28.7581,28.7839,20800.0
2014-07-02 14:30:00,33.48,33.5,33.47,33.5,37200.0,28.7753,28.7925,28.7667,28.7925,37200.0
2014-07-02 14:40:00,33.49,33.51,33.49,33.5,40000.0,28.7839,28.8011,28.7839,28.7925,40000.0
2014-07-02 14:50:00,33.5,33.52,33.49,33.52,29800.0,28.7925,28.8097,28.7839,28.8097,29800.0
2014-07-02 15:00:00,33.52,33.52,33.46,33.46,272600.0,28.8097,28.8097,28.7581,28.7581,272600.0
2014-07-02 15:10:00,33.47,33.48,33.46,33.46,28000.0,28.7667,28.7753,28.7581,28.7581,28000.0
2014-07-02 15:20:00,33.47,33.49,33.46,33.49,38000.0,28.7667,28.7839,28.7581,28.7839,38000.0
2014-07-02 15:30:00,33.49,33.49,33.47,33.49,61000.0,28.7839,28.7839,28.7667,28.7839,61000.0
2014-07-02 15:40:00,33.49,33.49,33.47,33.47,45600.0,28.7839,28.7839,28.7667,28.7667,45600.0
2014-07-02 15:50:00,33.48,33.49,33.46,33.49,130000.0,28.7753,28.7839,28.7581,28.7839,130000.0
2014-07-03 09:30:00,33.63,33.66,33.53,33.65,41800.0,28.9043,28.93,28.8183,28.9214,41800.0
2014-07-03 09:40:00,33.66,33.71,33.54,33.56,38200.0,28.93,28.973,28.8269,28.8441,38200.0
2014-07-03 09:50:00,33.57,33.6,33.53,33.57,34600.0,28.8527,28.8785,28.8183,28.8527,34600.0
2014-07-03 10:00:00,33.57,33.67,33.53,33.64,44600.0,28.8527,28.9386,28.8183,28.9129,44600.0
2014-07-03 10:10:00,33.64,33.73,33.64,33.7,26800.0,28.9129,28.9902,28.9129,28.9644,26800.0
2014-07-03 10:20:00,33.69,33.71,33.66,33.71,30400.0,28.9558,28.973,28.93,28.973,30400.0
2014-07-03 10:30:00,33.71,33.72,33.65,33.66,55000.0,28.973,28.9816,28.9214,28.93,55000.0
2014-07-03 10:40:00,33.65,33.66,33.6,33.62,45000.0,28.9214,28.93,28.8785,28.8957,45000.0
2014-07-03 10:50:00,33.6,33.67,33.6,33.63,18000.0,28.8785,28.9386,28.8785,28.9043,18000.0
2014-07-03 11:00:00,33.62,33.64,33.55,33.58,41600.0,28.8957,28.9129,28.8355,28.8613,41600.0
2014-07-03 11:10:00,33.58,33.59,33.54,33.57,29200.0,28.8613,28.8699,28.8269,28.8527,29200.0
2014-07-03 11:20:00,33.58,33.59,33.54,33.58,14200.0,28.8613,28.8699,28.8269,28.8613,14200.0
2014-07-03 11:30:00,33.59,33.6,33.56,33.6,17200.0,28.8699,28.8785,28.8441,28.8785,17200.0
2014-07-03 11:40:00,33.6,33.6,33.57,33.58,13600.0,28.8785,28.8785,28.8527,28.8613,13600.0
2014-07-03 11:50:00,33.59,33.63,33.59,33.63,17600.0,28.8699,28.9043,28.8699,28.9043,17600.0
2014-07-03 12:00:00,33.63,33.64,33.62,33.63,57600.0,28.9043,28.9129,28.8957,28.9043,57600.0
2014-07-03 12:10:00,33.65,33.66,33.6,33.6,23400.0,28.9214,28.93,28.8785,28.8785,23400.0
2014-07-03 12:20:00,33.61,33.61,33.6,33.6,20600.0,28.8871,28.8871,28.8785,28.8785,20600.0
2014-07-03 12:30:00,33.6,33.6,33.57,33.58,39000.0,28.8785,28.8785,28.8527,28.8613,39000.0
2014-07-03 12:40:00,33.58,33.58,33.56,33.57,26800.0,28.8613,28.8613,28.8441,28.8527,26800.0
2014-07-03 12:50:00,33.57,33.59,33.56,33.59,80000.0,28.8527,28.8699,28.8441,28.8699,80000.0
2014-07-07 09:30:00,33.52,33.63,33.33,33.36,109800.0,28.8097,28.9043,28.6464,28.6722,109800.0
2014-07-07 09:40:00,33.35,33.38,33.28,33.35,56600.0,28.6636,28.6894,28.6034,28.6636,56600.0
2014-07-07 09:50:00,33.38,33.38,33.33,33.34,18800.0,28.6894,28.6894,28.6464,28.655,18800.0
2014-07-07 10:00:00,33.34,33.37,33.31,33.35,23800.0,28.655,28.6808,28.6292,28.6636,23800.0
2014-07-07 10:10:00,33.36,33.38,33.35,33.35,38200.0,28.6722,28.6894,28.6636,28.6636,38200.0
2014-07-07 10:20:00,33.36,33.37,33.32,33.33,10800.0,28.6722,28.6808,28.6378,28.6464,10800.0
2014-07-07 10:30:00,33.33,33.36,33.32,33.34,12200.0,28.6464,28.6722,28.6378,28.655,12200.0
2014-07-07 10:40:00,33.35,33.35,33.29,33.29,38000.0,28.6636,28.6636,28.612,28.612,38000.0
2014-07-07 10:50:00,33.28,33.31,33.27,33.28,22400.0,28.6034,28.6292,28.5948,28.6034,22400.0
2014-07-07 11:00:00,33.29,33.38,33.27,33.37,45000.0,28.612,28.6894,28.5948,28.6808,45000.0
2014-07-07 11:10:00,33.37,33.39,33.36,33.38,18800.0,28.6808,28.698,28.6722,28.6894,18800.0
2014-07-07 11:20:00,33.38,33.42,33.38,33.38,17800.0,28.6894,28.7238,28.6894,28.6894,17800.0
2014-07-07 11:30:00,33.38,33.4,33.35,33.37,17000.0,28.6894,28.7066,28.6636,28.6808,17000.0
2014-07-07 11:40:00,33.37,33.37,33.33,33.34,22800.0,28.6808,28.6808,28.6464,28.655,22800.0
2014-07-07 11:50:00,33.34,33.36,33.33,33.35,20400.0,28.655,28.6722,28.6464,28.6636,20400.0
2014-07-07 12:00:00,33.35,33.38,33.33,33.34,33000.0,28.6636,28.6894,28.6464,28.655,33000.0
2014-07-07 12:10:00,33.35,33.36,33.33,33.35,28600.0,28.6636,28.6722,28.6464,28.6636,28600.0
2014-07-07 12:20:00,33.34,33.35,33.33,33.33,16400.0,28.655,28.6636,28.6464,28.6464,16400.0
2014-07-07 12:30:00,33.33,33.35,33.33,33.35,18000.0,28.6464,28.6636,28.6464,28.6636,18000.0
2014-07-07 12:40:00,33.36,33.41,33.36,33.38,21400.0,28.6722,28.7152,28.6722,28.6894,21400.0
2014-07-07 12:50:00,33.38,33.43,33.37,33.42,21600.0,28.6894,28.7324,28.6808,28.7238,21600.0
2014-07-07 13:00:00,33.42,33.44,33.4,33.42,17200.0,28.7238,28.741,28.7066,28.7238,17200.0
2014-07-07 13:10:00,33.42,33.45,33.42,33.44,18800.0,28.7238,28.7496,28.7238,28.741,18800.0
2014-07-07 13:20:00,33.44,33.45,33.35,33.35,106200.0,28.741,28.7496,28.6636,28.6636,106200.0
2014-07-07 13:30:00,33.35,33.37,33.33,33.37,15400.0,28.6636,28.6808,28.6464,28.6808,15400.0
2014-07-07 13:40:00,33.37,33.38,33.35,33.35,16000.0,28.6808,28.6894,28.6636,28.6636,16000.0
2014-07-07 13:50:00,33.35,33.38,33.34,33.35,74600.0,28.6636,28.6894,28.655,28.6636,74600.0
2014-07-07 14:00:00,33.35,33.36,33.33,33.35,18600.0,28.6636,28.6722,28.6464,28.6636,18600.0
2014-07-07 14:10:00,33.35,33.35,33.34,33.35,20800.0,28.6636,28.6636,28.655,28.6636,20800.0
2014-07-07 14:20:00,33.35,33.35,33.33,33.34,16200.0,28.6636,28.6636,28.6464,28.655,16200.0
2014-07-07 14:30:00,33.34,33.34,33.29,33.29,31200.0,28.655,28.655,28.612,28.612,31200.0
2014-07-07 14:40:00,33.29,33.29,33.26,33.27,21000.0,28.612,28.612,28.5863,28.5948,21000.0
2014-07-07 14:50:00,33.27,33.32,33.27,33.32,25800.0,28.5948,28.6378,28.5948,28.6378,25800.0
2014-07-07 15:00:00,33.31,33.33,33.27,33.3,62600.0,28.6292,28.6464,28.5948,28.6206,62600.0
2014-07-07 15:10:00,33.3,33.3,33.27,33.3,33600.0,28.6206,28.6206,28.5948,28.6206,33600.0
2014-07-07 15:20:00,33.3,33.31,33.29,33.3,28000.0,28.6206,28.6292,28.612,28.6206,28000.0
2014-07-07 15:30:00,33.3,33.32,33.28,33.28,51000.0,28.6206,28.6378,28.6034,28.6034,51000.0
2014-07-07 15:40:00,33.29,33.31,33.27,33.31,67400.0,28.612,28.6292,28.5948,28.6292,67400.0
2014-07-07 15:50:00,33.3,33.32,33.29,33.32,160800.0,28.6206,28.6378,28.612,28.6378,160800.0
2014-07-08 09:30:00,33.33,33.47,33.2,33.22,76400.0,28.6464,28.7667,28.5347,28.5519,76400.0
2014-07-08 09:40:00,33.21,33.27,33.15,33.27,79400.0,28.5433,28.5948,28.4917,28.5948,79400.0
2014-07-08 09:50:00,33.29,33.37,33.24,33.34,102600.0,28.612,28.6808,28.5691,28.655,102600.0
2014-07-08 10:00:00,33.32,33.35,33.25,33.29,95400.0,28.6378,28.6636,28.5777,28.612,95400.0
2014-07-08 10:10:00,33.3,33.33,33.26,33.27,50000.0,28.6206,28.6464,28.5863,28.5948,50000.0
2014-07-08 10:20:00,33.27,33.36,33.27,33.35,82400.0,28.5948,28.6722,28.5948,28.6636,82400.0
2014-07-08 10:30:00,33.35,33.38,33.28,33.38,53800.0,28.6636,28.6894,28.6034,28.6894,53800.0
2014-07-08 10:40:00,33.38,33.43,33.35,33.43,34400.0,28.6894,28.7324,28.6636,28.7324,34400.0
2014-07-08 10:50:00,33.43,33.49,33.4,33.48,44400.0,28.7324,28.7839,28.7066,28.7753,44400.0
2014-07-08 11:00:00,33.47,33.48,33.35,33.38,28600.0,28.7667,28.7753,28.6636,28.6894,28600.0
2014-07-08 11:10:00,33.37,33.4,33.36,33.38,23400.0,28.6808,28.7066,28.6722,28.6894,23400.0
2014-07-08 11:20:00,33.37,33.39,33.34,33.38,26000.0,28.6808,28.698,28.655,28.6894,26000.0
2014-07-08 11:30:00,33.38,33.46,33.38,33.46,40600.0,28.6894,28.7581,28.6894,28.7581,40600.0
2014-07-08 11:40:00,33.45,33.47,33.42,33.46,23000.0,28.7496,28.7667,28.7238,28.7581,23000.0
2014-07-08 11:50:00,33.47,33.48,33.43,33.46,198200.0,28.7667,28.7753,28.7324,28.7581,198200.0
2014-07-08 12:00:00,33.47,33.47,33.45,33.45,12000.0,28.7667,28.7667,28.7496,28.7496,12000.0
2014-07-08 12:10:00,33.44,33.46,33.41,33.43,27400.0,28.741,28.7581,28.7152,28.7324,27400.0
2014-07-08 12:20:00,33.43,33.48,33.43,33.45,51400.0,28.7324,28.7753,28.7324,28.7496,51400.0
2014-07-08 12:30:00,33.45,33.48,33.42,33.44,38200.0,28.7496,28.7753,28.7238,28.741,38200.0
2014-07-08 12:40:00,33.45,33.47,33.43,33.47,55200.0,28.7496,28.7667,28.7324,28.7667,55200.0
2014-07-08 12:50:00,33.47,33.5,33.46,33.49,16600.0,28.7667,28.7925,28.7581,28.7839,16600.0
2014-07-08 13:00:00,33.49,33.49,33.44,33.45,15200.0,28.7839,28.7839,28.741,28.7496,15200.0
2014-07-08 13:10:00,33.46,33.47,33.45,33.46,19200.0,28.7581,28.7667,28.7496,28.7581,19200.0
2014-07-08 13:20:00,33.46,33.47,33.44,33.45,16200.0,28.7581,28.7667,28.741,28.7496,16200.0
2014-07-08 13:30:00,33.45,33.47,33.44,33.46,16200.0,28.7496,28.7667,28.741,28.7581,16200.0
2014-07-08 13:40:00,33.46,33.48,33.43,33.43,29000.0,28.7581,28.7753,28.7324,28.7324,29000.0
2014-07-08 13:50:00,33.43,33.45,33.42,33.43,117000.0,28.7324,28.7496,28.7238,28.7324,117000.0
2014-07-08 14:00:00,33.44,33.44,33.35,33.35,27000.0,28.741,28.741,28.6636,28.6636,27000.0
2014-07-08 14:10:00,33.35,33.38,33.34,33.35,37400.0,28.6636,28.6894,28.655,28.6636,37400.0
2014-07-08 14:20:00,33.35,33.41,33.35,33.38,488600.0,28.6636,28.7152,28.6636,28.6894,488600.0
2014-07-08 14:30:00,33.38,33.42,33.38,33.4,33800.0,28.6894,28.7238,28.6894,28.7066,33800.0
2014-07-08 14:40:00,33.38,33.43,33.38,33.4,22600.0,28.6894,28.7324,28.6894,28.7066,22600.0
2014-07-08 14:50:00,33.39,33.44,33.39,33.42,20400.0,28.698,28.741,28.698,28.7238,20400.0
2014-07-08 15:00:00,33.42,33.46,33.4,33.43,31400.0,28.7238,28.7581,28.7066,28.7324,31400.0
2014-07-08 15:10:00,33.44,33.48,33.43,33.45,36200.0,28.741,28.7753,28.7324,28.7496,36200.0
2014-07-08 15:20:00,33.45,33.48,33.44,33.44,54600.0,28.7496,28.7753,28.741,28.741,54600.0
2014-07-08 15:30:00,33.45,33.54,33.44,33.53,108200.0,28.7496,28.8269,28.741,28.8183,108200.0
2014-07-08 15:40:00,33.53,33.55,33.5,33.51,184000.0,28.8183,28.8355,28.7925,28.8011,184000.0
2014-07-08 15:50:00,33.5,33.53,33.45,33.47,383400.0,28.7925,28.8183,28.7496,28.7667,383400.0
2014-07-09 09:30:00,33.65,33.69,33.49,33.64,109600.0,28.9214,28.9558,28.7839,28.9129,109600.0
2014-07-09 09:40:00,33.63,33.64,33.49,33.51,55200.0,28.9043,28.9129,28.7839,28.8011,55200.0
2014-07-09 09:50:00,33.53,33.55,33.48,33.54,65600.0,28.8183,28.8355,28.7753,28.8269,65600.0
2014-07-09 10:00:00,33.55,33.74,33.55,33.69,127600.0,28.8355,28.9988,28.8355,28.9558,127600.0
2014-07-09 10:10:00,33.7,33.74,33.64,33.65,78000.0,28.9644,28.9988,28.9129,28.9214,78000.0
2014-07-09 10:20:00,33.65,33.74,33.62,33.74,95200.0,28.9214,28.9988,28.8957,28.9988,95200.0
2014-07-09 10:30:00,33.73,33.75,33.7,33.74,84800.0,28.9902,29.0074,28.9644,28.9988,84800.0
2014-07-09 10:40:00,33.74,33.75,33.69,33.74,43600.0,28.9988,29.0074,28.9558,28.9988,43600.0
2014-07-09 10:50:00,33.74,33.78,33.7,33.77,75200.0,28.9988,29.0332,28.9644,29.0246,75200.0
2014-07-09 11:00:00,33.77,33.78,33.72,33.72,33600.0,29.0246,29.0332,28.9816,28.9816,33600.0
2014-07-09 11:10:00,33.72,33.76,33.71,33.76,41600.0,28.9816,29.016,28.973,29.016,41600.0
2014-07-09 11:20:00,33.76,33.78,33.71,33.71,45800.0,29.016,29.0332,28.973,28.973,45800.0
2014-07-09 11:30:00,33.71,33.76,33.71,33.76,19600.0,28.973,29.016,28.973,29.016,19600.0
2014-07-09 11:40:00,33.76,33.76,33.74,33.74,16400.0,29.016,29.016,28.9988,28.9988,16400.0
2014-07-09 11:50:00,33.74,33.76,33.72,33.74,21200.0,28.9988,29.016,28.9816,28.9988,21200.0
2014-07-09 12:00:00,33.74,33.79,33.74,33.77,25400.0,28.9988,29.0418,28.9988,29.0246,25400.0
2014-07-09 12:10:00,33.77,33.77,33.74,33.74,12800.0,29.0246,29.0246,28.9988,28.9988,12800.0
2014-07-09 12:20:00,33.75,33.77,33.74,33.77,10000.0,29.0074,29.0246,28.9988,29.0246,10000.0
2014-07-09 12:30:00,33.77,33.79,33.74,33.74,21800.0,29.0246,29.0418,28.9988,28.9988,21800.0
2014-07-09 12:40:00,33.74,33.75,33.73,33.74,7000.0,28.9988,29.0074,28.9902,28.9988,7000.0
2014-07-09 12:50:00,33.74,33.77,33.74,33.77,12000.0,28.9988,29.0246,28.9988,29.0246,12000.0
2014-07-09 13:00:00,33.77,33.77,33.73,33.75,30600.0,29.0246,29.0246,28.9902,29.0074,30600.0
2014-07-09 13:10:00,33.74,33.81,33.74,33.79,54600.0,28.9988,29.059,28.9988,29.0418,54600.0
2014-07-09 13:20:00,33.8,33.8,33.76,33.77,99200.0,29.0504,29.0504,29.016,29.0246,99200.0
2014-07-09 13:30:00,33.77,33.79,33.76,33.77,19000.0,29.0246,29.0418,29.016,29.0246,19000.0
2014-07-09 13:40:00,33.78,33.78,33.74,33.74,26800.0,29.0332,29.0332,28.9988,28.9988,26800.0
2014-07-09 13:50:00,33.74,33.77,33.72,33.77,34400.0,28.9988,29.0246,28.9816,29.0246,34400.0
2014-07-09 14:00:00,33.77,33.77,33.7,33.72,59800.0,29.0246,29.0246,28.9644,28.9816,59800.0
2014-07-09 14:10:00,33.73,33.84,33.72,33.84,39400.0,28.9902,29.0847,28.9816,29.0847,39400.0
2014-07-09 14:20:00,33.84,33.87,33.77,33.79,90800.0,29.0847,29.1105,29.0246,29.0418,90800.0
2014-07-09 14:30:00,33.8,33.81,33.76,33.79,32400.0,29.0504,29.059,29.016,29.0418,32400.0
2014-07-09 14:40:00,33.79,33.83,33.77,33.81,21400.0,29.0418,29.0762,29.0246,29.059,21400.0
2014-07-09 14:50:00,33.81,33.85,33.81,33.84,25600.0,29.059,29.0933,29.059,29.0847,25600.0
2014-07-09 15:00:00,33.84,33.85,33.81,33.85,112000.0,29.0847,29.0933,29.059,29.0933,112000.0
2014-07-09 15:10:00,33.86,33.87,33.81,33.82,39800.0,29.1019,29.1105,29.059,29.0676,39800.0
2014-07-09 15:20:00,33.82,33.84,33.81,33.84,31000.0,29.0676,29.0847,29.059,29.0847,31000.0
2014-07-09 15:30:00,33.84,33.87,33.83,33.87,118600.0,29.0847,29.1105,29.0762,29.1105,118600.0
2014-07-09 15:40:00,33.87,33.9,33.85,33.85,49200.0,29.1105,29.1363,29.0933,29.0933,49200.0
2014-07-09 15:50:00,33.85,33.88,33.83,33.88,200400.0,29.0933,29.1191,29.0762,29.1191,200400.0
2014-07-10 09:30:00,33.41,33.48,33.33,33.41,136200.0,28.7152,28.7753,28.6464,28.7152,136200.0
2014-07-10 09:40:00,33.41,33.41,33.27,33.27,69800.0,28.7152,28.7152,28.5948,28.5948,69800.0
2014-07-10 09:50:00,33.27,33.4,33.27,33.38,97400.0,28.5948,28.7066,28.5948,28.6894,97400.0
2014-07-10 10:00:00,33.39,33.43,33.38,33.41,81200.0,28.698,28.7324,28.6894,28.7152,81200.0
2014-07-10 10:10:00,33.4,33.42,33.3,33.3,114600.0,28.7066,28.7238,28.6206,28.6206,114600.0
2014-07-10 10:20:00,33.3,33.37,33.24,33.32,108600.0,28.6206,28.6808,28.5691,28.6378,108600.0
2014-07-10 10:30:00,33.32,33.35,33.29,33.3,32400.0,28.6378,28.6636,28.612,28.6206,32400.0
2014-07-10 10:40:00,33.31,33.43,33.31,33.43,70400.0,28.6292,28.7324,28.6292,28.7324,70400.0
2014-07-10 10:50:00,33.41,33.5,33.39,33.5,29400.0,28.7152,28.7925,28.698,28.7925,29400.0
2014-07-10 11:00:00,33.51,33.52,33.44,33.46,19200.0,28.8011,28.8097,28.741,28.7581,19200.0
2014-07-10 11:10:00,33.47,33.47,33.43,33.45,17400.0,28.7667,28.7667,28.7324,28.7496,17400.0
2014-07-10 11:20:00,33.45,33.47,33.41,33.43,21600.0,28.7496,28.7667,28.7152,28.7324,21600.0
2014-07-10 11:30:00,33.43,33.43,33.39,33.42,19200.0,28.7324,28.7324,28.698,28.7238,19200.0
2014-07-10 11:40:00,33.42,33.43,33.39,33.41,16600.0,28.7238,28.7324,28.698,28.7152,16600.0
2014-07-10 11:50:00,33.4,33.42,33.39,33.42,8800.0,28.7066,28.7238,28.698,28.7238,8800.0
2014-07-10 12:00:00,33.42,33.43,33.4,33.4,17000.0,28.7238,28.7324,28.7066,28.7066,17000.0
2014-07-10 12:10:00,33.41,33.42,33.4,33.4,13600.0,28.7152,28.7238,28.7066,28.7066,13600.0
2014-07-10 12:20:00,33.4,33.42,33.38,33.38,27000.0,28.7066,28.7238,28.6894,28.6894,27000.0
2014-07-10 12:30:00,33.38,33.38,33.35,33.37,35400.0,28.6894,28.6894,28.6636,28.6808,35400.0
2014-07-10 12:40:00,33.36,33.37,33.35,33.35,31000.0,28.6722,28.6808,28.6636,28.6636,31000.0
2014-07-10 12:50:00,33.35,33.35,33.33,33.33,19600.0,28.6636,28.6636,28.6464,28.6464,19600.0
2014-07-10 13:00:00,33.34,33.39,33.34,33.38,26000.0,28.655,28.698,28.655,28.6894,26000.0
2014-07-10 13:10:00,33.38,33.38,33.37,33.38,21600.0,28.6894,28.6894,28.6808,28.6894,21600.0
2014-07-10 13:20:00,33.38,33.39,33.37,33.38,39800.0,28.6894,28.698,28.6808,28.6894,39800.0
2014-07-10 13:30:00,33.38,33.38,33.35,33.37,21000.0,28.6894,28.6894,28.6636,28.6808,21000.0
2014-07-10 13:40:00,33.38,33.39,33.35,33.38,17800.0,28.6894,28.698,28.6636,28.6894,17800.0
2014-07-10 13:50:00,33.38,33.39,33.33,33.35,27600.0,28.6894,28.698,28.6464,28.6636,27600.0
2014-07-10 14:00:00,33.35,33.38,33.35,33.35,33600.0,28.6636,28.6894,28.6636,28.6636,33600.0
2014-07-10 14:10:00,33.35,33.37,33.32,33.33,47400.0,28.6636,28.6808,28.6378,28.6464,47400.0
2014-07-10 14:20:00,33.33,33.33,33.31,33.33,41400.0,28.6464,28.6464,28.6292,28.6464,41400.0
2014-07-10 14:30:00,33.33,33.33,33.26,33.29,125400.0,28.6464,28.6464,28.5863,28.612,125400.0
2014-07-10 14:40:00,33.3,33.3,33.23,33.26,62200.0,28.6206,28.6206,28.5605,28.5863,62200.0
2014-07-10 14:50:00,33.26,33.28,33.24,33.26,53200.0,28.5863,28.6034,28.5691,28.5863,53200.0
2014-07-10 15:00:00,33.26,33.31,33.26,33.3,30400.0,28.5863,28.6292,28.5863,28.6206,30400.0
2014-07-10 15:10:00,33.3,33.32,33.27,33.31,37600.0,28.6206,28.6378,28.5948,28.6292,37600.0
2014-07-10 15:20:00,33.31,33.34,33.28,33.31,79600.0,28.6292,28.655,28.6034,28.6292,79600.0
2014-07-10 15:30:00,33.31,33.34,33.3,33.34,122400.0,28.6292,28.655,28.6206,28.655,122400.0
2014-07-10 15:40:00,33.34,33.37,33.32,33.34,97800.0,28.655,28.6808,28.6378,28.655,97800.0
2014-07-10 15:50:00,33.34,33.34,33.3,33.3,304000.0,28.655,28.655,28.6206,28.6206,304000.0
2014-07-11 09:30:00,33.13,33.33,33.05,33.07,85000.0,28.4745,28.6464,28.4058,28.423,85000.0
2014-07-11 09:40:00,33.07,33.07,32.96,32.98,32600.0,28.423,28.423,28.3284,28.3456,32600.0
2014-07-11 09:50:00,33.0,33.03,32.88,32.92,89200.0,28.3628,28.3886,28.2597,28.294,89200.0
2014-07-11 10:00:00,32.91,32.95,32.87,32.95,52800.0,28.2854,28.3198,28.2511,28.3198,52800.0
2014-07-11 10:10:00,32.95,32.98,32.92,32.96,83000.0,28.3198,28.3456,28.294,28.3284,83000.0
2014-07-11 10:20:00,32.96,32.96,32.89,32.92,34600.0,28.3284,28.3284,28.2682,28.294,34600.0
2014-07-11 10:30:00,32.92,32.93,32.85,32.85,44600.0,28.294,28.3026,28.2339,28.2339,44600.0
2014-07-11 10:40:00,32.85,32.87,32.79,32.86,45200.0,28.2339,28.2511,28.1823,28.2425,45200.0
2014-07-11 10:50:00,32.86,32.91,32.83,32.85,26000.0,28.2425,28.2854,28.2167,28.2339,26000.0
2014-07-11 11:00:00,32.87,32.93,32.87,32.92,45000.0,28.2511,28.3026,28.2511,28.294,45000.0
2014-07-11 11:10:00,32.91,32.94,32.9,32.93,50600.0,28.2854,28.3112,28.2768,28.3026,50600.0
2014-07-11 11:20:00,32.93,32.95,32.9,32.95,92600.0,28.3026,28.3198,28.2768,28.3198,92600.0
2014-07-11 11:30:00,32.95,32.99,32.95,32.98,30800.0,28.3198,28.3542,28.3198,28.3456,30800.0
2014-07-11 11:40:00,32.98,32.99,32.97,32.98,32800.0,28.3456,28.3542,28.337,28.3456,32800.0
2014-07-11 11:50:00,32.98,32.98,32.94,32.95,38000.0,28.3456,28.3456,28.3112,28.3198,38000.0
2014-07-11 12:00:00,32.95,32.96,32.93,32.95,11800.0,28.3198,28.3284,28.3026,28.3198,11800.0
2014-07-11 12:10:00,32.94,32.96,32.93,32.95,66200.0,28.3112,28.3284,28.3026,28.3198,66200.0
2014-07-11 12:20:00,32.95,32.96,32.92,32.93,210600.0,28.3198,28.3284,28.294,28.3026,210600.0
2014-07-11 12:30:00,32.94,32.94,32.9,32.91,13000.0,28.3112,28.3112,28.2768,28.2854,13000.0
2014-07-11 12:40:00,32.91,32.93,32.9,32.91,17000.0,28.2854,28.3026,28.2768,28.2854,17000.0
2014-07-11 12:50:00,32.91,32.93,32.9,32.91,27600.0,28.2854,28.3026,28.2768,28.2854,27600.0
2014-07-11 13:00:00,32.91,32.92,32.9,32.91,96400.0,28.2854,28.294,28.2768,28.2854,96400.0
2014-07-11 13:10:00,32.91,32.91,32.89,32.89,35800.0,28.2854,28.2854,28.2682,28.2682,35800.0
2014-07-11 13:20:00,32.89,32.92,32.89,32.91,22600.0,28.2682,28.294,28.2682,28.2854,22600.0
2014-07-11 13:30:00,32.91,32.92,32.89,32.89,20800.0,28.2854,28.294,28.2682,28.2682,20800.0
2014-07-11 13:40:00,32.9,32.91,32.9,32.91,14600.0,28.2768,28.2854,28.2768,28.2854,14600.0
2014-07-11 13:50:00,32.91,32.91,32.89,32.91,21600.0,28.2854,28.2854,28.2682,28.2854,21600.0
2014-07-11 14:00:00,32.91,32.92,32.91,32.92,35800.0,28.2854,28.294,28.2854,28.294,35800.0
2014-07-11 14:10:00,32.93,32.93,32.89,32.9,33600.0,28.3026,28.3026,28.2682,28.2768,33600.0
2014-07-11 14:20:00,32.9,32.95,32.9,32.94,207400.0,28.2768,28.3198,28.2768,28.3112,207400.0
2014-07-11 14:30:00,32.93,33.0,32.93,32.99,55000.0,28.3026,28.3628,28.3026,28.3542,55000.0
2014-07-11 14:40:00,32.99,32.99,32.96,32.97,47600.0,28.3542,28.3542,28.3284,28.337,47600.0
2014-07-11 14:50:00,32.96,32.96,32.93,32.95,25400.0,28.3284,28.3284,28.3026,28.3198,25400.0
2014-07-11 15:00:00,32.96,32.96,32.93,32.96,43600.0,28.3284,28.3284,28.3026,28.3284,43600.0
2014-07-11 15:10:00,32.96,32.96,32.93,32.93,38200.0,28.3284,28.3284,28.3026,28.3026,38200.0
2014-07-11 15:20:00,32.93,32.97,32.93,32.96,147200.0,28.3026,28.337,28.3026,28.3284,147200.0
2014-07-11 15:30:00,32.96,32.96,32.93,32.95,77600.0,28.3284,28.3284,28.3026,28.3198,77600.0
2014-07-11 15:40:00,32.95,32.95,32.92,32.92,77400.0,28.3198,28.3198,28.294,28.294,77400.0
2014-07-11 15:50:00,32.92,32.92,32.89,32.91,242800.0,28.294,28.294,28.2682,28.2854,242800.0
2014-07-14 09:30:00,33.03,33.17,32.9,32.95,114400.0,28.3886,28.5089,28.2768,28.3198,114400.0
2014-07-14 09:40:00,32.95,32.95,32.88,32.92,68800.0,28.3198,28.3198,28.2597,28.294,68800.0
2014-07-14 09:50:00,32.92,32.94,32.84,32.85,49200.0,28.294,28.3112,28.2253,28.2339,49200.0
2014-07-14 10:00:00,32.85,32.87,32.77,32.77,66800.0,28.2339,28.2511,28.1651,28.1651,66800.0
2014-07-14 10:10:00,32.77,32.8,32.7,32.71,127600.0,28.1651,28.1909,28.1049,28.1135,127600.0
2014-07-14 10:20:00,32.72,32.73,32.62,32.62,163400.0,28.1221,28.1307,28.0362,28.0362,163400.0
2014-07-14 10:30:00,32.62,32.67,32.6,32.6,106400.0,28.0362,28.0792,28.019,28.019,106400.0
2014-07-14 10:40:00,32.6,32.67,32.6,32.61,87800.0,28.019,28.0792,28.019,28.0276,87800.0
2014-07-14 10:50:00,32.61,32.68,32.61,32.66,187400.0,28.0276,28.0878,28.0276,28.0706,187400.0
2014-07-14 11:00:00,32.65,32.68,32.61,32.66,118200.0,28.062,28.0878,28.0276,28.0706,118200.0
2014-07-14 11:10:00,32.66,32.68,32.63,32.66,43800.0,28.0706,28.0878,28.0448,28.0706,43800.0
2014-07-14 11:20:00,32.65,32.67,32.61,32.63,49400.0,28.062,28.0792,28.0276,28.0448,49400.0
2014-07-14 11:30:00,32.63,32.67,32.63,32.64,88800.0,28.0448,28.0792,28.0448,28.0534,88800.0
2014-07-14 11:40:00,32.65,32.65,32.63,32.65,66400.0,28.062,28.062,28.0448,28.062,66400.0
2014-07-14 11:50:00,32.65,32.68,32.65,32.66,82400.0,28.062,28.0878,28.062,28.0706,82400.0
2014-07-14 12:00:00,32.66,32.68,32.65,32.66,51200.0,28.0706,28.0878,28.062,28.0706,51200.0
2014-07-14 12:10:00,32.66,32.67,32.63,32.63,59600.0,28.0706,28.0792,28.0448,28.0448,59600.0
2014-07-14 12:20:00,32.63,32.65,32.61,32.61,33600.0,28.0448,28.062,28.0276,28.0276,33600.0
2014-07-14 12:30:00,32.62,32.66,32.62,32.64,30000.0,28.0362,28.0706,28.0362,28.0534,30000.0
2014-07-14 12:40:00,32.64,32.65,32.58,32.58,58000.0,28.0534,28.062,28.0018,28.0018,58000.0
2014-07-14 12:50:00,32.59,32.62,32.56,32.62,59800.0,28.0104,28.0362,27.9846,28.0362,59800.0
2014-07-14 13:00:00,32.61,32.63,32.56,32.62,203200.0,28.0276,28.0448,27.9846,28.0362,203200.0
2014-07-14 13:10:00,32.62,32.65,32.62,32.63,68800.0,28.0362,28.062,28.0362,28.0448,68800.0
2014-07-14 13:20:00,32.63,32.64,32.63,32.63,28600.0,28.0448,28.0534,28.0448,28.0448,28600.0
2014-07-14 13:30:00,32.63,32.63,32.6,32.63,43200.0,28.0448,28.0448,28.019,28.0448,43200.0
2014-07-14 13:40:00,32.63,32.64,32.61,32.62,38600.0,28.0448,28.0534,28.0276,28.0362,38600.0
2014-07-14 13:50:00,32.62,32.63,32.59,32.6,45600.0,28.0362,28.0448,28.0104,28.019,45600.0
2014-07-14 14:00:00,32.61,32.62,32.58,32.6,49400.0,28.0276,28.0362,28.0018,28.019,49400.0
2014-07-14 14:10:00,32.6,32.62,32.59,32.6,44000.0,28.019,28.0362,28.0104,28.019,44000.0
2014-07-14 14:20:00,32.6,32.62,32.6,32.6,46600.0,28.019,28.0362,28.019,28.019,46600.0
2014-07-14 14:30:00,32.59,32.6,32.58,32.58,102800.0,28.0104,28.019,28.0018,28.0018,102800.0
2014-07-14 14:40:00,32.58,32.58,32.49,32.52,151200.0,28.0018,28.0018,27.9245,27.9502,151200.0
2014-07-14 14:50:00,32.53,32.58,32.52,32.58,82000.0,27.9588,28.0018,27.9502,28.0018,82000.0
2014-07-14 15:00:00,32.57,32.58,32.52,32.52,70800.0,27.9932,28.0018,27.9502,27.9502,70800.0
2014-07-14 15:10:00,32.52,32.52,32.49,32.51,84400.0,27.9502,27.9502,27.9245,27.9416,84400.0
2014-07-14 15:20:00,32.51,32.52,32.5,32.51,113400.0,27.9416,27.9502,27.933,27.9416,113400.0
2014-07-14 15:30:00,32.51,32.52,32.51,32.52,63800.0,27.9416,27.9502,27.9416,27.9502,63800.0
2014-07-14 15:40:00,32.52,32.54,32.52,32.52,100200.0,27.9502,27.9674,27.9502,27.9502,100200.0
2014-07-14 15:50:00,32.52,32.54,32.51,32.53,169600.0,27.9502,27.9674,27.9416,27.9588,169600.0
2014-07-15 09:30:00,32.59,32.73,32.45,32.58,138000.0,28.0104,28.1307,27.8901,28.0018,138000.0
2014-07-15 09:40:00,32.6,32.72,32.58,32.66,116000.0,28.019,28.1221,28.0018,28.0706,116000.0
2014-07-15 09:50:00,32.66,32.7,32.61,32.68,65200.0,28.0706,28.1049,28.0276,28.0878,65200.0
2014-07-15 10:00:00,32.69,32.74,32.66,32.73,165600.0,28.0963,28.1393,28.0706,28.1307,165600.0
2014-07-15 10:10:00,32.73,32.73,32.65,32.66,91000.0,28.1307,28.1307,28.062,28.0706,91000.0
2014-07-15 10:20:00,32.66,32.72,32.66,32.7,121400.0,28.0706,28.1221,28.0706,28.1049,121400.0
2014-07-15 10:30:00,32.7,32.74,32.7,32.72,124600.0,28.1049,28.1393,28.1049,28.1221,124600.0
2014-07-15 10:40:00,32.71,32.73,32.63,32.64,198000.0,28.1135,28.1307,28.0448,28.0534,198000.0
2014-07-15 10:50:00,32.63,32.68,32.62,32.63,127800.0,28.0448,28.0878,28.0362,28.0448,127800.0
2014-07-15 11:00:00,32.63,32.63,32.6,32.6,28400.0,28.0448,28.0448,28.019,28.019,28400.0
2014-07-15 11:10:00,32.6,32.66,32.6,32.65,58600.0,28.019,28.0706,28.019,28.062,58600.0
2014-07-15 11:20:00,32.64,32.66,32.61,32.64,27400.0,28.0534,28.0706,28.0276,28.0534,27400.0
2014-07-15 11:30:00,32.62,32.63,32.58,32.62,30000.0,28.0362,28.0448,28.0018,28.0362,30000.0
2014-07-15 11:40:00,32.62,32.63,32.61,32.63,32200.0,28.0362,28.0448,28.0276,28.0448,32200.0
2014-07-15 11:50:00,32.63,32.65,32.62,32.62,113600.0,28.0448,28.062,28.0362,28.0362,113600.0
2014-07-15 12:00:00,32.62,32.63,32.6,32.62,41200.0,28.0362,28.0448,28.019,28.0362,41200.0
2014-07-15 12:10:00,32.62,32.63,32.6,32.62,36200.0,28.0362,28.0448,28.019,28.0362,36200.0
2014-07-15 12:20:00,32.62,32.63,32.6,32.62,45200.0,28.0362,28.0448,28.019,28.0362,45200.0
2014-07-15 12:30:00,32.62,32.67,32.62,32.66,41000.0,28.0362,28.0792,28.0362,28.0706,41000.0
2014-07-15 12:40:00,32.66,32.71,32.65,32.71,73800.0,28.0706,28.1135,28.062,28.1135,73800.0
2014-07-15 12:50:00,32.71,32.71,32.66,32.7,44200.0,28.1135,28.1135,28.0706,28.1049,44200.0
2014-07-15 13:00:00,32.69,32.7,32.66,32.68,32400.0,28.0963,28.1049,28.0706,28.0878,32400.0
2014-07-15 13:10:00,32.69,32.75,32.69,32.74,84400.0,28.0963,28.1479,28.0963,28.1393,84400.0
2014-07-15 13:20:00,32.75,32.77,32.71,32.76,86200.0,28.1479,28.1651,28.1135,28.1565,86200.0
2014-07-15 13:30:00,32.76,32.76,32.72,32.72,67600.0,28.1565,28.1565,28.1221,28.1221,67600.0
2014-07-15 13:40:00,32.71,32.74,32.7,32.73,83400.0,28.1135,28.1393,28.1049,28.1307,83400.0
2014-07-15 13:50:00,32.73,32.76,32.7,32.72,83000.0,28.1307,28.1565,28.1049,28.1221,83000.0
2014-07-15 14:00:00,32.72,32.74,32.71,32.72,50200.0,28.1221,28.1393,28.1135,28.1221,50200.0
2014-07-15 14:10:00,32.72,32.74,32.72,32.72,73600.0,28.1221,28.1393,28.1221,28.1221,73600.0
2014-07-15 14:20:00,32.72,32.73,32.71,32.73,38000.0,28.1221,28.1307,28.1135,28.1307,38000.0
2014-07-15 14:30:00,32.73,32.73,32.7,32.71,43400.0,28.1307,28.1307,28.1049,28.1135,43400.0
2014-07-15 14:40:00,32.71,32.73,32.71,32.71,50400.0,28.1135,28.1307,28.1135,28.1135,50400.0
2014-07-15 14:50:00,32.71,32.73,32.7,32.72,54200.0,28.1135,28.1307,28.1049,28.1221,54200.0
2014-07-15 15:00:00,32.72,32.74,32.71,32.72,60400.0,28.1221,28.1393,28.1135,28.1221,60400.0
2014-07-15 15:10:00,32.72,32.72,32.68,32.68,117400.0,28.1221,28.1221,28.0878,28.0878,117400.0
2014-07-15 15:20:00,32.68,32.69,32.64,32.65,96400.0,28.0878,28.0963,28.0534,28.062,96400.0
2014-07-15 15:30:00,32.64,32.65,32.6,32.64,110600.0,28.0534,28.062,28.019,28.0534,110600.0
2014-07-15 15:40:00,32.65,32.68,32.65,32.66,77600.0,28.062,28.0878,28.062,28.0706,77600.0
2014-07-15 15:50:00,32.66,32.66,32.63,32.63,237800.0,28.0706,28.0706,28.0448,28.0448,237800.0
2014-07-16 09:30:00,32.29,32.55,32.23,32.31,384400.0,27.7526,27.976,27.701,27.7697,384400.0
2014-07-16 09:40:00,32.31,32.31,31.94,31.95,352200.0,27.7697,27.7697,27.4517,27.4603,352200.0
2014-07-16 09:50:00,31.95,31.98,31.85,31.86,500600.0,27.4603,27.4861,27.3744,27.383,500600.0
2014-07-16 10:00:00,31.86,31.93,31.84,31.86,384000.0,27.383,27.4431,27.3658,27.383,384000.0
2014-07-16 10:10:00,31.86,31.91,31.75,31.75,374000.0,27.383,27.426,27.2884,27.2884,374000.0
2014-07-16 10:20:00,31.75,31.79,31.68,31.74,218200.0,27.2884,27.3228,27.2283,27.2798,218200.0
2014-07-16 10:30:00,31.74,31.86,31.74,31.78,172200.0,27.2798,27.383,27.2798,27.3142,172200.0
2014-07-16 10:40:00,31.79,31.85,31.75,31.75,229400.0,27.3228,27.3744,27.2884,27.2884,229400.0
2014-07-16 10:50:00,31.75,31.79,31.67,31.68,249000.0,27.2884,27.3228,27.2197,27.2283,249000.0
2014-07-16 11:00:00,31.68,31.77,31.67,31.74,155600.0,27.2283,27.3056,27.2197,27.2798,155600.0
2014-07-16 11:10:00,31.75,31.81,31.75,31.76,230600.0,27.2884,27.34,27.2884,27.297,230600.0
2014-07-16 11:20:00,31.77,31.79,31.71,31.72,79400.0,27.3056,27.3228,27.2541,27.2627,79400.0
2014-07-16 11:30:00,31.71,31.72,31.54,31.54,236400.0,27.2541,27.2627,27.1079,27.1079,236400.0
2014-07-16 11:40:00,31.55,31.6,31.54,31.58,116000.0,27.1165,27.1595,27.1079,27.1423,116000.0
2014-07-16 11:50:00,31.59,31.66,31.58,31.66,176200.0,27.1509,27.2111,27.1423,27.2111,176200.0
2014-07-16 12:00:00,31.66,31.66,31.6,31.63,189400.0,27.2111,27.2111,27.1595,27.1853,189400.0
2014-07-16 12:10:00,31.63,31.67,31.61,31.65,83400.0,27.1853,27.2197,27.1681,27.2025,83400.0
2014-07-16 12:20:00,31.65,31.67,31.63,31.65,281600.0,27.2025,27.2197,27.1853,27.2025,281600.0
2014-07-16 12:30:00,31.66,31.66,31.64,31.65,150200.0,27.2111,27.2111,27.1939,27.2025,150200.0
2014-07-16 12:40:00,31.65,31.65,31.63,31.63,86400.0,27.2025,27.2025,27.1853,27.1853,86400.0
2014-07-16 12:50:00,31.64,31.65,31.6,31.64,120800.0,27.1939,27.2025,27.1595,27.1939,120800.0
2014-07-16 13:00:00,31.64,31.65,31.58,31.59,98600.0,27.1939,27.2025,27.1423,27.1509,98600.0
2014-07-16 13:10:00,31.59,31.61,31.56,31.59,107800.0,27.1509,27.1681,27.1251,27.1509,107800.0
2014-07-16 13:20:00,31.59,31.6,31.54,31.57,110400.0,27.1509,27.1595,27.1079,27.1337,110400.0
2014-07-16 13:30:00,31.58,31.59,31.56,31.58,63000.0,27.1423,27.1509,27.1251,27.1423,63000.0
2014-07-16 13:40:00,31.58,31.59,31.54,31.55,72800.0,27.1423,27.1509,27.1079,27.1165,72800.0
2014-07-16 13:50:00,31.56,31.57,31.55,31.55,49000.0,27.1251,27.1337,27.1165,27.1165,49000.0
2014-07-16 14:00:00,31.55,31.56,31.43,31.43,334600.0,27.1165,27.1251,27.0134,27.0134,334600.0
2014-07-16 14:10:00,31.43,31.49,31.43,31.45,95400.0,27.0134,27.065,27.0134,27.0306,95400.0
2014-07-16 14:20:00,31.45,31.46,31.33,31.36,256200.0,27.0306,27.0392,26.9275,26.9532,256200.0
2014-07-16 14:30:00,31.36,31.42,31.26,31.29,280000.0,26.9532,27.0048,26.8673,26.8931,280000.0
2014-07-16 14:40:00,31.29,31.32,31.28,31.3,255000.0,26.8931,26.9189,26.8845,26.9017,255000.0
2014-07-16 14:50:00,31.29,31.34,31.27,31.31,395200.0,26.8931,26.9361,26.8759,26.9103,395200.0
2014-07-16 15:00:00,31.31,31.33,31.3,31.31,129400.0,26.9103,26.9275,26.9017,26.9103,129400.0
2014-07-16 15:10:00,31.31,31.31,31.27,31.29,159400.0,26.9103,26.9103,26.8759,26.8931,159400.0
2014-07-16 15:20:00,31.29,31.3,31.23,31.3,182600.0,26.8931,26.9017,26.8415,26.9017,182600.0
2014-07-16 15:30:00,31.3,31.3,31.24,31.25,435000.0,26.9017,26.9017,26.8501,26.8587,435000.0
2014-07-16 15:40:00,31.24,31.24,31.17,31.18,611600.0,26.8501,26.8501,26.7899,26.7985,611600.0
2014-07-16 15:50:00,31.18,31.2,31.06,31.07,1127200.0,26.7985,26.8157,26.6954,26.704,1127200.0
2014-07-17 09:30:00,30.96,31.25,30.92,31.09,458400.0,26.6095,26.8587,26.5751,26.7212,458400.0
2014-07-17 09:40:00,31.09,31.14,31.06,31.13,382000.0,26.7212,26.7642,26.6954,26.7556,382000.0
2014-07-17 09:50:00,31.11,31.13,31.03,31.03,278200.0,26.7384,26.7556,26.6696,26.6696,278200.0
2014-07-17 10:00:00,31.04,31.13,31.02,31.1,471200.0,26.6782,26.7556,26.661,26.7298,471200.0
2014-07-17 10:10:00,31.1,31.11,31.06,31.08,193800.0,26.7298,26.7384,26.6954,26.7126,193800.0
2014-07-17 10:20:00,31.09,31.13,31.08,31.08,156000.0,26.7212,26.7556,26.7126,26.7126,156000.0
2014-07-17 10:30:00,31.08,31.1,31.06,31.07,199200.0,26.7126,26.7298,26.6954,26.704,199200.0
2014-07-17 10:40:00,31.08,31.11,31.07,31.09,372000.0,26.7126,26.7384,26.704,26.7212,372000.0
2014-07-17 10:50:00,31.1,31.15,31.09,31.1,526000.0,26.7298,26.7728,26.7212,26.7298,526000.0
2014-07-17 11:00:00,31.1,31.2,31.1,31.18,145600.0,26.7298,26.8157,26.7298,26.7985,145600.0
2014-07-17 11:10:00,31.18,31.25,31.14,31.25,247800.0,26.7985,26.8587,26.7642,26.8587,247800.0
2014-07-17 11:20:00,31.25,31.25,31.15,31.18,181400.0,26.8587,26.8587,26.7728,26.7985,181400.0
2014-07-17 11:30:00,31.17,31.22,31.13,31.21,116200.0,26.7899,26.8329,26.7556,26.8243,116200.0
2014-07-17 11:40:00,31.22,31.25,31.18,31.21,129400.0,26.8329,26.8587,26.7985,26.8243,129400.0
2014-07-17 11:50:00,31.21,31.22,31.18,31.18,107200.0,26.8243,26.8329,26.7985,26.7985,107200.0
2014-07-17 12:00:00,31.18,31.21,31.12,31.2,107200.0,26.7985,26.8243,26.747,26.8157,107200.0
2014-07-17 12:10:00,31.2,31.25,31.2,31.24,62600.0,26.8157,26.8587,26.8157,26.8501,62600.0
2014-07-17 12:20:00,31.24,31.24,31.18,31.23,76400.0,26.8501,26.8501,26.7985,26.8415,76400.0
2014-07-17 12:30:00,31.23,31.26,31.21,31.25,121400.0,26.8415,26.8673,26.8243,26.8587,121400.0
2014-07-17 12:40:00,31.25,31.25,31.23,31.23,44200.0,26.8587,26.8587,26.8415,26.8415,44200.0
2014-07-17 12:50:00,31.23,31.26,31.19,31.2,140400.0,26.8415,26.8673,26.8071,26.8157,140400.0
2014-07-17 13:00:00,31.2,31.22,31.2,31.22,69600.0,26.8157,26.8329,26.8157,26.8329,69600.0
2014-07-17 13:10:00,31.22,31.24,31.17,31.17,89600.0,26.8329,26.8501,26.7899,26.7899,89600.0
2014-07-17 13:20:00,31.17,31.25,31.17,31.23,325800.0,26.7899,26.8587,26.7899,26.8415,325800.0
2014-07-17 13:30:00,31.23,31.27,31.22,31.24,171800.0,26.8415,26.8759,26.8329,26.8501,171800.0
2014-07-17 13:40:00,31.24,31.27,31.22,31.25,154200.0,26.8501,26.8759,26.8329,26.8587,154200.0
2014-07-17 13:50:00,31.25,31.27,31.25,31.25,111400.0,26.8587,26.8759,26.8587,26.8587,111400.0
2014-07-17 14:00:00,31.25,31.27,31.23,31.23,164000.0,26.8587,26.8759,26.8415,26.8415,164000.0
2014-07-17 14:10:00,31.23,31.25,31.21,31.22,173800.0,26.8415,26.8587,26.8243,26.8329,173800.0
2014-07-17 14:20:00,31.22,31.25,31.22,31.24,154400.0,26.8329,26.8587,26.8329,26.8501,154400.0
2014-07-17 14:30:00,31.24,31.24,31.19,31.2,105600.0,26.8501,26.8501,26.8071,26.8157,105600.0
2014-07-17 14:40:00,31.2,31.21,31.17,31.17,94800.0,26.8157,26.8243,26.7899,26.7899,94800.0
2014-07-17 14:50:00,31.17,31.19,31.17,31.18,103600.0,26.7899,26.8071,26.7899,26.7985,103600.0
2014-07-17 15:00:00,31.17,31.18,31.15,31.18,86200.0,26.7899,26.7985,26.7728,26.7985,86200.0
2014-07-17 15:10:00,31.18,31.2,31.14,31.14,122200.0,26.7985,26.8157,26.7642,26.7642,122200.0
2014-07-17 15:20:00,31.15,31.17,31.14,31.15,98200.0,26.7728,26.7899,26.7642,26.7728,98200.0
2014-07-17 15:30:00,31.15,31.17,31.11,31.14,211200.0,26.7728,26.7899,26.7384,26.7642,211200.0
2014-07-17 15:40:00,31.14,31.15,31.1,31.12,389200.0,26.7642,26.7728,26.7298,26.747,389200.0
2014-07-17 15:50:00,31.12,31.14,31.09,31.1,555200.0,26.747,26.7642,26.7212,26.7298,555200.0
2014-07-18 09:30:00,31.12,31.27,31.07,31.15,346800.0,26.747,26.8759,26.704,26.7728,346800.0
2014-07-18 09:40:00,31.14,31.14,31.04,31.06,74400.0,26.7642,26.7642,26.6782,26.6954,74400.0
2014-07-18 09:50:00,31.06,31.17,31.06,31.11,120200.0,26.6954,26.7899,26.6954,26.7384,120200.0
2014-07-18 10:00:00,31.11,31.14,31.06,31.07,169000.0,26.7384,26.7642,26.6954,26.704,169000.0
2014-07-18 10:10:00,31.09,31.11,31.06,31.07,105400.0,26.7212,26.7384,26.6954,26.704,105400.0
2014-07-18 10:20:00,31.07,31.14,31.07,31.11,144800.0,26.704,26.7642,26.704,26.7384,144800.0
2014-07-18 10:30:00,31.11,31.13,31.07,31.07,64600.0,26.7384,26.7556,26.704,26.704,64600.0
2014-07-18 10:40:00,31.07,31.12,31.05,31.1,55400.0,26.704,26.747,26.6868,26.7298,55400.0
2014-07-18 10:50:00,31.1,31.22,31.09,31.18,76000.0,26.7298,26.8329,26.7212,26.7985,76000.0
2014-07-18 11:00:00,31.19,31.21,31.15,31.17,49000.0,26.8071,26.8243,26.7728,26.7899,49000.0
2014-07-18 11:10:00,31.17,31.18,31.14,31.17,50400.0,26.7899,26.7985,26.7642,26.7899,50400.0
2014-07-18 11:20:00,31.17,31.21,31.15,31.19,89800.0,26.7899,26.8243,26.7728,26.8071,89800.0
2014-07-18 11:30:00,31.19,31.33,31.18,31.31,138400.0,26.8071,26.9275,26.7985,26.9103,138400.0
2014-07-18 11:40:00,31.31,31.36,31.3,31.34,50800.0,26.9103,26.9532,26.9017,26.9361,50800.0
2014-07-18 11:50:00,31.34,31.34,31.31,31.34,58800.0,26.9361,26.9361,26.9103,26.9361,58800.0
2014-07-18 12:00:00,31.34,31.38,31.33,31.36,57800.0,26.9361,26.9704,26.9275,26.9532,57800.0
2014-07-18 12:10:00,31.35,31.43,31.35,31.43,90600.0,26.9446,27.0134,26.9446,27.0134,90600.0
2014-07-18 12:20:00,31.43,31.45,31.42,31.43,70200.0,27.0134,27.0306,27.0048,27.0134,70200.0
2014-07-18 12:30:00,31.43,31.45,31.41,31.44,70200.0,27.0134,27.0306,26.9962,27.022,70200.0
2014-07-18 12:40:00,31.45,31.47,31.44,31.47,70200.0,27.0306,27.0478,27.022,27.0478,70200.0
2014-07-18 12:50:00,31.46,31.47,31.43,31.45,63400.0,27.0392,27.0478,27.0134,27.0306,63400.0
2014-07-18 13:00:00,31.45,31.46,31.43,31.46,38600.0,27.0306,27.0392,27.0134,27.0392,38600.0
2014-07-18 13:10:00,31.46,31.49,31.45,31.49,32800.0,27.0392,27.065,27.0306,27.065,32800.0
2014-07-18 13:20:00,31.49,31.53,31.49,31.51,86400.0,27.065,27.0994,27.065,27.0822,86400.0
2014-07-18 13:30:00,31.51,31.54,31.51,31.53,38400.0,27.0822,27.1079,27.0822,27.0994,38400.0
2014-07-18 13:40:00,31.53,31.57,31.53,31.56,96400.0,27.0994,27.1337,27.0994,27.1251,96400.0
2014-07-18 13:50:00,31.56,31.6,31.54,31.59,40400.0,27.1251,27.1595,27.1079,27.1509,40400.0
2014-07-18 14:00:00,31.59,31.61,31.59,31.59,39600.0,27.1509,27.1681,27.1509,27.1509,39600.0
2014-07-18 14:10:00,31.6,31.67,31.59,31.67,75000.0,27.1595,27.2197,27.1509,27.2197,75000.0
2014-07-18 14:20:00,31.67,31.7,31.66,31.68,75400.0,27.2197,27.2455,27.2111,27.2283,75400.0
2014-07-18 14:30:00,31.68,31.68,31.64,31.65,57200.0,27.2283,27.2283,27.1939,27.2025,57200.0
2014-07-18 14:40:00,31.65,31.71,31.65,31.7,81400.0,27.2025,27.2541,27.2025,27.2455,81400.0
2014-07-18 14:50:00,31.7,31.75,31.7,31.74,145000.0,27.2455,27.2884,27.2455,27.2798,145000.0
2014-07-18 15:00:00,31.74,31.79,31.7,31.79,105000.0,27.2798,27.3228,27.2455,27.3228,105000.0
2014-07-18 15:10:00,31.78,31.79,31.73,31.75,69800.0,27.3142,27.3228,27.2712,27.2884,69800.0
2014-07-18 15:20:00,31.75,31.75,31.72,31.74,69400.0,27.2884,27.2884,27.2627,27.2798,69400.0
2014-07-18 15:30:00,31.74,31.75,31.73,31.74,80600.0,27.2798,27.2884,27.2712,27.2798,80600.0
2014-07-18 15:40:00,31.74,31.74,31.72,31.72,102800.0,27.2798,27.2798,27.2627,27.2627,102800.0
2014-07-18 15:50:00,31.72,31.72,31.64,31.66,422200.0,27.2627,27.2627,27.1939,27.2111,422200.0
2014-07-21 09:30:00,31.5,31.66,31.48,31.52,61400.0,27.0736,27.2111,27.0564,27.0908,61400.0
2014-07-21 09:40:00,31.52,31.54,31.47,31.54,84000.0,27.0908,27.1079,27.0478,27.1079,84000.0
2014-07-21 09:50:00,31.53,31.61,31.5,31.54,51800.0,27.0994,27.1681,27.0736,27.1079,51800.0
2014-07-21 10:00:00,31.56,31.66,31.52,31.61,171800.0,27.1251,27.2111,27.0908,27.1681,171800.0
2014-07-21 10:10:00,31.61,31.61,31.51,31.51,58200.0,27.1681,27.1681,27.0822,27.0822,58200.0
2014-07-21 10:20:00,31.52,31.54,31.5,31.53,64400.0,27.0908,27.1079,27.0736,27.0994,64400.0
2014-07-21 10:30:00,31.53,31.53,31.48,31.48,103000.0,27.0994,27.0994,27.0564,27.0564,103000.0
2014-07-21 10:40:00,31.48,31.51,31.47,31.5,368200.0,27.0564,27.0822,27.0478,27.0736,368200.0
2014-07-21 10:50:00,31.49,31.5,31.46,31.46,51400.0,27.065,27.0736,27.0392,27.0392,51400.0
2014-07-21 11:00:00,31.47,31.47,31.38,31.42,78800.0,27.0478,27.0478,26.9704,27.0048,78800.0
2014-07-21 11:10:00,31.41,31.44,31.4,31.43,34400.0,26.9962,27.022,26.9876,27.0134,34400.0
2014-07-21 11:20:00,31.43,31.45,31.43,31.44,40600.0,27.0134,27.0306,27.0134,27.022,40600.0
2014-07-21 11:30:00,31.45,31.45,31.42,31.43,101400.0,27.0306,27.0306,27.0048,27.0134,101400.0
2014-07-21 11:40:00,31.43,31.45,31.36,31.38,36800.0,27.0134,27.0306,26.9532,26.9704,36800.0
2014-07-21 11:50:00,31.38,31.46,31.38,31.45,77200.0,26.9704,27.0392,26.9704,27.0306,77200.0
2014-07-21 12:00:00,31.45,31.46,31.4,31.41,45200.0,27.0306,27.0392,26.9876,26.9962,45200.0
2014-07-21 12:10:00,31.42,31.46,31.42,31.43,14600.0,27.0048,27.0392,27.0048,27.0134,14600.0
2014-07-21 12:20:00,31.43,31.45,31.42,31.43,14000.0,27.0134,27.0306,27.0048,27.0134,14000.0
2014-07-21 12:30:00,31.43,31.46,31.43,31.43,27200.0,27.0134,27.0392,27.0134,27.0134,27200.0
2014-07-21 12:40:00,31.43,31.43,31.41,31.42,12400.0,27.0134,27.0134,26.9962,27.0048,12400.0
2014-07-21 12:50:00,31.43,31.43,31.39,31.39,14600.0,27.0134,27.0134,26.979,26.979,14600.0
2014-07-21 13:00:00,31.39,31.4,31.35,31.36,61000.0,26.979,26.9876,26.9446,26.9532,61000.0
2014-07-21 13:10:00,31.36,31.38,31.35,31.36,184200.0,26.9532,26.9704,26.9446,26.9532,184200.0
2014-07-21 13:20:00,31.38,31.39,31.35,31.38,45000.0,26.9704,26.979,26.9446,26.9704,45000.0
2014-07-21 13:30:00,31.38,31.4,31.35,31.4,34800.0,26.9704,26.9876,26.9446,26.9876,34800.0
2014-07-21 13:40:00,31.39,31.42,31.39,31.39,121400.0,26.979,27.0048,26.979,26.979,121400.0
2014-07-21 13:50:00,31.39,31.4,31.35,31.39,132000.0,26.979,26.9876,26.9446,26.979,132000.0
2014-07-21 14:00:00,31.39,31.39,31.35,31.38,55600.0,26.979,26.979,26.9446,26.9704,55600.0
2014-07-21 14:10:00,31.37,31.38,31.35,31.36,52000.0,26.9618,26.9704,26.9446,26.9532,52000.0
2014-07-21 14:20:00,31.35,31.37,31.34,31.37,80200.0,26.9446,26.9618,26.9361,26.9618,80200.0
2014-07-21 14:30:00,31.36,31.36,31.32,31.32,252200.0,26.9532,26.9532,26.9189,26.9189,252200.0
2014-07-21 14:40:00,31.32,31.36,31.31,31.35,143400.0,26.9189,26.9532,26.9103,26.9446,143400.0
2014-07-21 14:50:00,31.35,31.36,31.33,31.35,149000.0,26.9446,26.9532,26.9275,26.9446,149000.0
2014-07-21 15:00:00,31.35,31.38,31.35,31.36,154600.0,26.9446,26.9704,26.9446,26.9532,154600.0
2014-07-21 15:10:00,31.36,31.4,31.36,31.39,159800.0,26.9532,26.9876,26.9532,26.979,159800.0
2014-07-21 15:20:00,31.39,31.41,31.39,31.39,68000.0,26.979,26.9962,26.979,26.979,68000.0
2014-07-21 15:30:00,31.39,31.41,31.38,31.4,266800.0,26.979,26.9962,26.9704,26.9876,266800.0
2014-07-21 15:40:00,31.4,31.42,31.38,31.4,116800.0,26.9876,27.0048,26.9704,26.9876,116800.0
2014-07-21 15:50:00,31.4,31.41,31.38,31.39,194600.0,26.9876,26.9962,26.9704,26.979,194600.0
2014-07-22 09:30:00,31.5,31.61,31.45,31.58,416400.0,27.0736,27.1681,27.0306,27.1423,416400.0
2014-07-22 09:40:00,31.58,31.6,31.5,31.57,155200.0,27.1423,27.1595,27.0736,27.1337,155200.0
2014-07-22 09:50:00,31.57,31.61,31.54,31.61,314400.0,27.1337,27.1681,27.1079,27.1681,314400.0
2014-07-22 10:00:00,31.61,31.63,31.56,31.56,123400.0,27.1681,27.1853,27.1251,27.1251,123400.0
2014-07-22 10:10:00,31.56,31.58,31.51,31.53,131800.0,27.1251,27.1423,27.0822,27.0994,131800.0
2014-07-22 10:20:00,31.53,31.53,31.48,31.48,67000.0,27.0994,27.0994,27.0564,27.0564,67000.0
2014-07-22 10:30:00,31.49,31.53,31.47,31.5,71600.0,27.065,27.0994,27.0478,27.0736,71600.0
2014-07-22 10:40:00,31.49,31.5,31.46,31.47,43800.0,27.065,27.0736,27.0392,27.0478,43800.0
2014-07-22 10:50:00,31.47,31.47,31.42,31.43,45000.0,27.0478,27.0478,27.0048,27.0134,45000.0
2014-07-22 11:00:00,31.43,31.44,31.4,31.42,73200.0,27.0134,27.022,26.9876,27.0048,73200.0
2014-07-22 11:10:00,31.42,31.42,31.38,31.38,25400.0,27.0048,27.0048,26.9704,26.9704,25400.0
2014-07-22 11:20:00,31.38,31.39,31.36,31.36,108000.0,26.9704,26.979,26.9532,26.9532,108000.0
2014-07-22 11:30:00,31.36,31.36,31.35,31.35,48400.0,26.9532,26.9532,26.9446,26.9446,48400.0
2014-07-22 11:40:00,31.35,31.36,31.34,31.35,52000.0,26.9446,26.9532,26.9361,26.9446,52000.0
2014-07-22 11:50:00,31.35,31.36,31.34,31.35,29800.0,26.9446,26.9532,26.9361,26.9446,29800.0
2014-07-22 12:00:00,31.34,31.38,31.34,31.35,26400.0,26.9361,26.9704,26.9361,26.9446,26400.0
2014-07-22 12:10:00,31.35,31.35,31.33,31.35,36600.0,26.9446,26.9446,26.9275,26.9446,36600.0
2014-07-22 12:20:00,31.34,31.36,31.34,31.35,28400.0,26.9361,26.9532,26.9361,26.9446,28400.0
2014-07-22 12:30:00,31.35,31.36,31.34,31.34,30400.0,26.9446,26.9532,26.9361,26.9361,30400.0
2014-07-22 12:40:00,31.34,31.34,31.32,31.32,40000.0,26.9361,26.9361,26.9189,26.9189,40000.0
2014-07-22 12:50:00,31.32,31.33,31.32,31.32,16200.0,26.9189,26.9275,26.9189,26.9189,16200.0
2014-07-22 13:00:00,31.32,31.34,31.32,31.34,32800.0,26.9189,26.9361,26.9189,26.9361,32800.0
2014-07-22 13:10:00,31.34,31.36,31.33,31.35,28200.0,26.9361,26.9532,26.9275,26.9446,28200.0
2014-07-22 13:20:00,31.35,31.36,31.34,31.34,27000.0,26.9446,26.9532,26.9361,26.9361,27000.0
2014-07-22 13:30:00,31.34,31.36,31.34,31.35,143400.0,26.9361,26.9532,26.9361,26.9446,143400.0
2014-07-22 13:40:00,31.35,31.36,31.35,31.35,98200.0,26.9446,26.9532,26.9446,26.9446,98200.0
2014-07-22 13:50:00,31.36,31.36,31.33,31.34,46400.0,26.9532,26.9532,26.9275,26.9361,46400.0
2014-07-22 14:00:00,31.33,31.35,31.32,31.35,30600.0,26.9275,26.9446,26.9189,26.9446,30600.0
2014-07-22 14:10:00,31.35,31.35,31.33,31.33,33600.0,26.9446,26.9446,26.9275,26.9275,33600.0
2014-07-22 14:20:00,31.33,31.35,31.33,31.35,85200.0,26.9275,26.9446,26.9275,26.9446,85200.0
2014-07-22 14:30:00,31.35,31.38,31.35,31.37,50600.0,26.9446,26.9704,26.9446,26.9618,50600.0
2014-07-22 14:40:00,31.37,31.38,31.33,31.34,56800.0,26.9618,26.9704,26.9275,26.9361,56800.0
2014-07-22 14:50:00,31.34,31.35,31.33,31.33,57600.0,26.9361,26.9446,26.9275,26.9275,57600.0
2014-07-22 15:00:00,31.33,31.34,31.32,31.33,42000.0,26.9275,26.9361,26.9189,26.9275,42000.0
2014-07-22 15:10:00,31.33,31.34,31.32,31.33,41200.0,26.9275,26.9361,26.9189,26.9275,41200.0
2014-07-22 15:20:00,31.33,31.34,31.32,31.33,41200.0,26.9275,26.9361,26.9189,26.9275,41200.0
2014-07-22 15:30:00,31.33,31.34,31.32,31.33,60400.0,26.9275,26.9361,26.9189,26.9275,60400.0
2014-07-22 15:40:00,31.32,31.34,31.32,31.32,62400.0,26.9189,26.9361,26.9189,26.9189,62400.0
2014-07-22 15:50:00,31.32,31.33,31.29,31.3,170000.0,26.9189,26.9275,26.8931,26.9017,170000.0
2014-07-23 09:30:00,31.31,31.45,31.25,31.42,116600.0,26.9103,27.0306,26.8587,27.0048,116600.0
2014-07-23 09:40:00,31.43,31.43,31.34,31.36,45000.0,27.0134,27.0134,26.9361,26.9532,45000.0
2014-07-23 09:50:00,31.35,31.36,31.3,31.3,22600.0,26.9446,26.9532,26.9017,26.9017,22600.0
2014-07-23 10:00:00,31.32,31.38,31.3,31.37,28400.0,26.9189,26.9704,26.9017,26.9618,28400.0
2014-07-23 10:10:00,31.36,31.38,31.34,31.38,29400.0,26.9532,26.9704,26.9361,26.9704,29400.0
2014-07-23 10:20:00,31.36,31.36,31.34,31.36,59400.0,26.9532,26.9532,26.9361,26.9532,59400.0
2014-07-23 10:30:00,31.36,31.37,31.34,31.37,78800.0,26.9532,26.9618,26.9361,26.9618,78800.0
2014-07-23 10:40:00,31.37,31.38,31.3,31.31,51800.0,26.9618,26.9704,26.9017,26.9103,51800.0
2014-07-23 10:50:00,31.31,31.34,31.3,31.34,24200.0,26.9103,26.9361,26.9017,26.9361,24200.0
2014-07-23 11:00:00,31.34,31.39,31.34,31.35,143400.0,26.9361,26.979,26.9361,26.9446,143400.0
2014-07-23 11:10:00,31.35,31.36,31.34,31.35,25800.0,26.9446,26.9532,26.9361,26.9446,25800.0
2014-07-23 11:20:00,31.36,31.38,31.35,31.36,36400.0,26.9532,26.9704,26.9446,26.9532,36400.0
2014-07-23 11:30:00,31.36,31.38,31.34,31.36,49200.0,26.9532,26.9704,26.9361,26.9532,49200.0
2014-07-23 11:40:00,31.36,31.38,31.35,31.37,64400.0,26.9532,26.9704,26.9446,26.9618,64400.0
2014-07-23 11:50:00,31.36,31.39,31.36,31.37,74200.0,26.9532,26.979,26.9532,26.9618,74200.0
2014-07-23 12:00:00,31.37,31.39,31.37,31.39,66200.0,26.9618,26.979,26.9618,26.979,66200.0
2014-07-23 12:10:00,31.39,31.4,31.36,31.39,72600.0,26.979,26.9876,26.9532,26.979,72600.0
2014-07-23 12:20:00,31.39,31.39,31.38,31.39,50600.0,26.979,26.979,26.9704,26.979,50600.0
2014-07-23 12:30:00,31.39,31.4,31.38,31.38,50400.0,26.979,26.9876,26.9704,26.9704,50400.0
2014-07-23 12:40:00,31.38,31.4,31.38,31.38,17200.0,26.9704,26.9876,26.9704,26.9704,17200.0
2014-07-23 12:50:00,31.38,31.39,31.38,31.38,41400.0,26.9704,26.979,26.9704,26.9704,41400.0
2014-07-23 13:00:00,31.37,31.39,31.36,31.39,20600.0,26.9618,26.979,26.9532,26.979,20600.0
2014-07-23 13:10:00,31.39,31.43,31.38,31.42,20200.0,26.979,27.0134,26.9704,27.0048,20200.0
2014-07-23 13:20:00,31.42,31.49,31.42,31.49,65600.0,27.0048,27.065,27.0048,27.065,65600.0
2014-07-23 13:30:00,31.49,31.53,31.46,31.52,148400.0,27.065,27.0994,27.0392,27.0908,148400.0
2014-07-23 13:40:00,31.52,31.53,31.5,31.5,41800.0,27.0908,27.0994,27.0736,27.0736,41800.0
2014-07-23 13:50:00,31.5,31.51,31.5,31.5,34400.0,27.0736,27.0822,27.0736,27.0736,34400.0
2014-07-23 14:00:00,31.5,31.51,31.5,31.5,65800.0,27.0736,27.0822,27.0736,27.0736,65800.0
2014-07-23 14:10:00,31.5,31.51,31.49,31.5,44400.0,27.0736,27.0822,27.065,27.0736,44400.0
2014-07-23 14:20:00,31.5,31.51,31.49,31.5,52800.0,27.0736,27.0822,27.065,27.0736,52800.0
2014-07-23 14:30:00,31.5,31.52,31.5,31.5,70400.0,27.0736,27.0908,27.0736,27.0736,70400.0
2014-07-23 14:40:00,31.5,31.52,31.5,31.52,30000.0,27.0736,27.0908,27.0736,27.0908,30000.0
2014-07-23 14:50:00,31.52,31.55,31.5,31.53,95800.0,27.0908,27.1165,27.0736,27.0994,95800.0
2014-07-23 15:00:00,31.53,31.53,31.52,31.53,60000.0,27.0994,27.0994,27.0908,27.0994,60000.0
2014-07-23 15:10:00,31.53,31.54,31.5,31.5,85800.0,27.0994,27.1079,27.0736,27.0736,85800.0
2014-07-23 15:20:00,31.5,31.52,31.5,31.5,68200.0,27.0736,27.0908,27.0736,27.0736,68200.0
2014-07-23 15:30:00,31.5,31.52,31.5,31.51,65800.0,27.0736,27.0908,27.0736,27.0822,65800.0
2014-07-23 15:40:00,31.51,31.52,31.5,31.51,70600.0,27.0822,27.0908,27.0736,27.0822,70600.0
2014-07-23 15:50:00,31.51,31.52,31.49,31.5,245600.0,27.0822,27.0908,27.065,27.0736,245600.0
2014-07-24 09:30:00,31.49,31.86,31.48,31.75,178200.0,27.065,27.383,27.0564,27.2884,178200.0
2014-07-24 09:40:00,31.75,31.92,31.74,31.86,52400.0,27.2884,27.4346,27.2798,27.383,52400.0
2014-07-24 09:50:00,31.86,31.88,31.8,31.81,55600.0,27.383,27.4002,27.3314,27.34,55600.0
2014-07-24 10:00:00,31.81,31.92,31.78,31.92,83400.0,27.34,27.4346,27.3142,27.4346,83400.0
2014-07-24 10:10:00,31.9,31.93,31.86,31.9,49400.0,27.4174,27.4431,27.383,27.4174,49400.0
2014-07-24 10:20:00,31.89,32.0,31.88,31.99,87200.0,27.4088,27.5033,27.4002,27.4947,87200.0
2014-07-24 10:30:00,31.99,32.0,31.95,31.98,40600.0,27.4947,27.5033,27.4603,27.4861,40600.0
2014-07-24 10:40:00,31.97,32.0,31.97,31.99,37200.0,27.4775,27.5033,27.4775,27.4947,37200.0
2014-07-24 10:50:00,31.98,31.99,31.96,31.99,25000.0,27.4861,27.4947,27.4689,27.4947,25000.0
2014-07-24 11:00:00,31.99,31.99,31.9,31.92,28800.0,27.4947,27.4947,27.4174,27.4346,28800.0
2014-07-24 11:10:00,31.93,31.97,31.93,31.93,27000.0,27.4431,27.4775,27.4431,27.4431,27000.0
2014-07-24 11:20:00,31.93,31.99,31.92,31.96,81400.0,27.4431,27.4947,27.4346,27.4689,81400.0
2014-07-24 11:30:00,31.96,31.96,31.88,31.88,19200.0,27.4689,27.4689,27.4002,27.4002,19200.0
2014-07-24 11:40:00,31.88,31.92,31.86,31.91,17800.0,27.4002,27.4346,27.383,27.426,17800.0
2014-07-24 11:50:00,31.92,31.97,31.92,31.96,39400.0,27.4346,27.4775,27.4346,27.4689,39400.0
2014-07-24 12:00:00,31.96,32.0,31.96,31.99,18200.0,27.4689,27.5033,27.4689,27.4947,18200.0
2014-07-24 12:10:00,31.98,31.98,31.96,31.96,64800.0,27.4861,27.4861,27.4689,27.4689,64800.0
2014-07-24 12:20:00,31.97,31.98,31.94,31.95,20600.0,27.4775,27.4861,27.4517,27.4603,20600.0
2014-07-24 12:30:00,31.95,31.97,31.95,31.95,21800.0,27.4603,27.4775,27.4603,27.4603,21800.0
2014-07-24 12:40:00,31.95,31.95,31.91,31.92,13400.0,27.4603,27.4603,27.426,27.4346,13400.0
2014-07-24 12:50:00,31.92,31.96,31.91,31.96,16000.0,27.4346,27.4689,27.426,27.4689,16000.0
2014-07-24 13:00:00,31.96,31.96,31.92,31.92,16600.0,27.4689,27.4689,27.4346,27.4346,16600.0
2014-07-24 13:10:00,31.92,31.93,31.9,31.91,27000.0,27.4346,27.4431,27.4174,27.426,27000.0
2014-07-24 13:20:00,31.91,31.92,31.9,31.91,60000.0,27.426,27.4346,27.4174,27.426,60000.0
2014-07-24 13:30:00,31.91,31.91,31.88,31.89,42200.0,27.426,27.426,27.4002,27.4088,42200.0
2014-07-24 13:40:00,31.88,31.9,31.88,31.9,21200.0,27.4002,27.4174,27.4002,27.4174,21200.0
2014-07-24 13:50:00,31.9,31.97,31.9,31.97,29400.0,27.4174,27.4775,27.4174,27.4775,29400.0
2014-07-24 14:00:00,31.97,31.97,31.95,31.96,39600.0,27.4775,27.4775,27.4603,27.4689,39600.0
2014-07-24 14:10:00,31.96,31.96,31.95,31.95,26800.0,27.4689,27.4689,27.4603,27.4603,26800.0
2014-07-24 14:20:00,31.95,31.98,31.95,31.98,29000.0,27.4603,27.4861,27.4603,27.4861,29000.0
2014-07-24 14:30:00,31.98,31.99,31.95,31.95,47200.0,27.4861,27.4947,27.4603,27.4603,47200.0
2014-07-24 14:40:00,31.95,31.96,31.95,31.96,26800.0,27.4603,27.4689,27.4603,27.4689,26800.0
2014-07-24 14:50:00,31.96,31.97,31.92,31.92,37400.0,27.4689,27.4775,27.4346,27.4346,37400.0
2014-07-24 15:00:00,31.92,31.92,31.9,31.92,31400.0,27.4346,27.4346,27.4174,27.4346,31400.0
2014-07-24 15:10:00,31.92,31.92,31.89,31.9,106600.0,27.4346,27.4346,27.4088,27.4174,106600.0
2014-07-24 15:20:00,31.9,31.9,31.87,31.88,57200.0,27.4174,27.4174,27.3916,27.4002,57200.0
2014-07-24 15:30:00,31.88,31.9,31.86,31.86,116600.0,27.4002,27.4174,27.383,27.383,116600.0
2014-07-24 15:40:00,31.86,31.87,31.85,31.85,89600.0,27.383,27.3916,27.3744,27.3744,89600.0
2014-07-24 15:50:00,31.86,31.86,31.81,31.82,283000.0,27.383,27.383,27.34,27.3486,283000.0
2014-07-25 09:30:00,31.68,31.88,31.68,31.73,71600.0,27.2283,27.4002,27.2283,27.2712,71600.0
2014-07-25 09:40:00,31.74,31.78,31.74,31.75,93400.0,27.2798,27.3142,27.2798,27.2884,93400.0
2014-07-25 09:50:00,31.75,31.8,31.75,31.78,38400.0,27.2884,27.3314,27.2884,27.3142,38400.0
2014-07-25 10:00:00,31.78,31.8,31.77,31.8,38800.0,27.3142,27.3314,27.3056,27.3314,38800.0
2014-07-25 10:10:00,31.8,31.8,31.78,31.8,45200.0,27.3314,27.3314,27.3142,27.3314,45200.0
2014-07-25 10:20:00,31.8,31.83,31.78,31.79,26200.0,27.3314,27.3572,27.3142,27.3228,26200.0
2014-07-25 10:30:00,31.79,31.82,31.78,31.82,25400.0,27.3228,27.3486,27.3142,27.3486,25400.0
2014-07-25 10:40:00,31.81,31.83,31.8,31.83,32600.0,27.34,27.3572,27.3314,27.3572,32600.0
2014-07-25 10:50:00,31.83,31.83,31.79,31.8,30600.0,27.3572,27.3572,27.3228,27.3314,30600.0
2014-07-25 11:00:00,31.8,31.8,31.75,31.79,53600.0,27.3314,27.3314,27.2884,27.3228,53600.0
2014-07-25 11:10:00,31.78,31.8,31.76,31.78,20200.0,27.3142,27.3314,27.297,27.3142,20200.0
2014-07-25 11:20:00,31.78,31.79,31.75,31.79,29800.0,27.3142,27.3228,27.2884,27.3228,29800.0
2014-07-25 11:30:00,31.79,31.79,31.75,31.75,24800.0,27.3228,27.3228,27.2884,27.2884,24800.0
2014-07-25 11:40:00,31.75,31.75,31.74,31.74,33600.0,27.2884,27.2884,27.2798,27.2798,33600.0
2014-07-25 11:50:00,31.75,31.75,31.72,31.73,31400.0,27.2884,27.2884,27.2627,27.2712,31400.0
2014-07-25 12:00:00,31.73,31.75,31.73,31.75,23600.0,27.2712,27.2884,27.2712,27.2884,23600.0
2014-07-25 12:10:00,31.75,31.75,31.74,31.75,71000.0,27.2884,27.2884,27.2798,27.2884,71000.0
2014-07-25 12:20:00,31.75,31.75,31.73,31.75,25000.0,27.2884,27.2884,27.2712,27.2884,25000.0
2014-07-25 12:30:00,31.74,31.75,31.72,31.75,28000.0,27.2798,27.2884,27.2627,27.2884,28000.0
2014-07-25 12:40:00,31.75,31.78,31.75,31.78,31800.0,27.2884,27.3142,27.2884,27.3142,31800.0
2014-07-25 12:50:00,31.77,31.78,31.75,31.77,13200.0,27.3056,27.3142,27.2884,27.3056,13200.0
2014-07-25 13:00:00,31.77,31.77,31.75,31.75,19400.0,27.3056,27.3056,27.2884,27.2884,19400.0
2014-07-25 13:10:00,31.75,31.77,31.75,31.75,15200.0,27.2884,27.3056,27.2884,27.2884,15200.0
2014-07-25 13:20:00,31.75,31.76,31.74,31.76,62600.0,27.2884,27.297,27.2798,27.297,62600.0
2014-07-25 13:30:00,31.76,31.77,31.71,31.73,45200.0,27.297,27.3056,27.2541,27.2712,45200.0
2014-07-25 13:40:00,31.74,31.77,31.74,31.75,20200.0,27.2798,27.3056,27.2798,27.2884,20200.0
2014-07-25 13:50:00,31.75,31.77,31.75,31.75,17600.0,27.2884,27.3056,27.2884,27.2884,17600.0
2014-07-25 14:00:00,31.74,31.75,31.73,31.75,33000.0,27.2798,27.2884,27.2712,27.2884,33000.0
2014-07-25 14:10:00,31.75,31.79,31.75,31.79,24000.0,27.2884,27.3228,27.2884,27.3228,24000.0
2014-07-25 14:20:00,31.79,31.8,31.77,31.79,25400.0,27.3228,27.3314,27.3056,27.3228,25400.0
2014-07-25 14:30:00,31.79,31.81,31.78,31.8,45400.0,27.3228,27.34,27.3142,27.3314,45400.0
2014-07-25 14:40:00,31.8,31.86,31.8,31.84,82600.0,27.3314,27.383,27.3314,27.3658,82600.0
2014-07-25 14:50:00,31.83,31.84,31.8,31.82,27400.0,27.3572,27.3658,27.3314,27.3486,27400.0
2014-07-25 15:00:00,31.82,31.82,31.78,31.8,54800.0,27.3486,27.3486,27.3142,27.3314,54800.0
2014-07-25 15:10:00,31.81,31.82,31.78,31.78,70200.0,27.34,27.3486,27.3142,27.3142,70200.0
2014-07-25 15:20:00,31.78,31.8,31.76,31.76,76000.0,27.3142,27.3314,27.297,27.297,76000.0
2014-07-25 15:30:00,31.76,31.76,31.73,31.73,66600.0,27.297,27.297,27.2712,27.2712,66600.0
2014-07-25 15:40:00,31.74,31.75,31.73,31.74,72600.0,27.2798,27.2884,27.2712,27.2798,72600.0
2014-07-25 15:50:00,31.74,31.75,31.72,31.74,303800.0,27.2798,27.2884,27.2627,27.2798,303800.0
2014-07-28 09:30:00,31.71,31.8,31.71,31.75,82200.0,27.2541,27.3314,27.2541,27.2884,82200.0
2014-07-28 09:40:00,31.74,31.78,31.68,31.75,87400.0,27.2798,27.3142,27.2283,27.2884,87400.0
2014-07-28 09:50:00,31.75,31.81,31.75,31.78,33200.0,27.2884,27.34,27.2884,27.3142,33200.0
2014-07-28 10:00:00,31.78,31.81,31.73,31.8,112200.0,27.3142,27.34,27.2712,27.3314,112200.0
2014-07-28 10:10:00,31.79,31.83,31.76,31.77,38000.0,27.3228,27.3572,27.297,27.3056,38000.0
2014-07-28 10:20:00,31.78,31.82,31.77,31.81,38400.0,27.3142,27.3486,27.3056,27.34,38400.0
2014-07-28 10:30:00,31.8,31.81,31.74,31.79,39200.0,27.3314,27.34,27.2798,27.3228,39200.0
2014-07-28 10:40:00,31.79,31.86,31.79,31.85,34400.0,27.3228,27.383,27.3228,27.3744,34400.0
2014-07-28 10:50:00,31.85,31.85,31.82,31.82,11400.0,27.3744,27.3744,27.3486,27.3486,11400.0
2014-07-28 11:00:00,31.81,31.83,31.8,31.82,33200.0,27.34,27.3572,27.3314,27.3486,33200.0
2014-07-28 11:10:00,31.82,31.85,31.8,31.8,72800.0,27.3486,27.3744,27.3314,27.3314,72800.0
2014-07-28 11:20:00,31.81,31.83,31.79,31.83,54000.0,27.34,27.3572,27.3228,27.3572,54000.0
2014-07-28 11:30:00,31.81,31.86,31.81,31.86,43000.0,27.34,27.383,27.34,27.383,43000.0
2014-07-28 11:40:00,31.86,31.91,31.86,31.91,36200.0,27.383,27.426,27.383,27.426,36200.0
2014-07-28 11:50:00,31.9,31.91,31.88,31.89,19200.0,27.4174,27.426,27.4002,27.4088,19200.0
2014-07-28 12:00:00,31.88,31.9,31.86,31.88,18600.0,27.4002,27.4174,27.383,27.4002,18600.0
2014-07-28 12:10:00,31.88,31.9,31.86,31.89,29400.0,27.4002,27.4174,27.383,27.4088,29400.0
2014-07-28 12:20:00,31.88,31.91,31.88,31.91,36800.0,27.4002,27.426,27.4002,27.426,36800.0
2014-07-28 12:30:00,31.91,31.92,31.9,31.9,11400.0,27.426,27.4346,27.4174,27.4174,11400.0
2014-07-28 12:40:00,31.9,31.91,31.89,31.91,26000.0,27.4174,27.426,27.4088,27.426,26000.0
2014-07-28 12:50:00,31.92,31.93,31.9,31.93,11400.0,27.4346,27.4431,27.4174,27.4431,11400.0
2014-07-28 13:00:00,31.92,31.93,31.9,31.93,69400.0,27.4346,27.4431,27.4174,27.4431,69400.0
2014-07-28 13:10:00,31.93,31.99,31.91,31.99,61000.0,27.4431,27.4947,27.426,27.4947,61000.0
2014-07-28 13:20:00,31.99,32.05,31.99,32.03,61400.0,27.4947,27.5463,27.4947,27.5291,61400.0
2014-07-28 13:30:00,32.03,32.08,32.02,32.07,62600.0,27.5291,27.5721,27.5205,27.5635,62600.0
2014-07-28 13:40:00,32.07,32.1,32.06,32.08,73400.0,27.5635,27.5893,27.5549,27.5721,73400.0
2014-07-28 13:50:00,32.08,32.09,32.07,32.09,45000.0,27.5721,27.5807,27.5635,27.5807,45000.0
2014-07-28 14:00:00,32.09,32.09,32.07,32.09,65400.0,27.5807,27.5807,27.5635,27.5807,65400.0
2014-07-28 14:10:00,32.09,32.1,32.07,32.08,54400.0,27.5807,27.5893,27.5635,27.5721,54400.0
2014-07-28 14:20:00,32.08,32.09,32.07,32.09,70200.0,27.5721,27.5807,27.5635,27.5807,70200.0
2014-07-28 14:30:00,32.09,32.09,32.05,32.05,49400.0,27.5807,27.5807,27.5463,27.5463,49400.0
2014-07-28 14:40:00,32.05,32.05,32.0,32.03,53400.0,27.5463,27.5463,27.5033,27.5291,53400.0
2014-07-28 14:50:00,32.02,32.04,32.01,32.02,53000.0,27.5205,27.5377,27.5119,27.5205,53000.0
2014-07-28 15:00:00,32.02,32.02,31.97,31.99,63200.0,27.5205,27.5205,27.4775,27.4947,63200.0
2014-07-28 15:10:00,31.99,32.01,31.98,32.0,79600.0,27.4947,27.5119,27.4861,27.5033,79600.0
2014-07-28 15:20:00,32.0,32.0,31.97,31.97,84400.0,27.5033,27.5033,27.4775,27.4775,84400.0
2014-07-28 15:30:00,31.98,31.99,31.97,31.98,91200.0,27.4861,27.4947,27.4775,27.4861,91200.0
2014-07-28 15:40:00,31.99,31.99,31.97,31.98,123000.0,27.4947,27.4947,27.4775,27.4861,123000.0
2014-07-28 15:50:00,31.98,31.99,31.97,31.98,182600.0,27.4861,27.4947,27.4775,27.4861,182600.0
2014-07-29 09:30:00,31.95,32.07,31.86,31.96,116600.0,27.4603,27.5635,27.383,27.4689,116600.0
2014-07-29 09:40:00,31.96,32.01,31.93,31.99,51000.0,27.4689,27.5119,27.4431,27.4947,51000.0
2014-07-29 09:50:00,31.99,32.12,31.99,32.1,37400.0,27.4947,27.6064,27.4947,27.5893,37400.0
2014-07-29 10:00:00,32.1,32.14,32.02,32.04,49600.0,27.5893,27.6236,27.5205,27.5377,49600.0
2014-07-29 10:10:00,32.03,32.04,32.0,32.02,38200.0,27.5291,27.5377,27.5033,27.5205,38200.0
2014-07-29 10:20:00,32.02,32.04,32.01,32.02,32400.0,27.5205,27.5377,27.5119,27.5205,32400.0
2014-07-29 10:30:00,32.02,32.04,32.01,32.01,37600.0,27.5205,27.5377,27.5119,27.5119,37600.0
2014-07-29 10:40:00,32.02,32.08,32.01,32.08,53200.0,27.5205,27.5721,27.5119,27.5721,53200.0
2014-07-29 10:50:00,32.07,32.08,32.02,32.06,164200.0,27.5635,27.5721,27.5205,27.5549,164200.0
2014-07-29 11:00:00,32.07,32.08,32.0,32.01,126400.0,27.5635,27.5721,27.5033,27.5119,126400.0
2014-07-29 11:10:00,32.01,32.02,31.98,32.02,54000.0,27.5119,27.5205,27.4861,27.5205,54000.0
2014-07-29 11:20:00,32.01,32.02,32.0,32.01,22200.0,27.5119,27.5205,27.5033,27.5119,22200.0
2014-07-29 11:30:00,32.01,32.01,31.95,31.97,54000.0,27.5119,27.5119,27.4603,27.4775,54000.0
2014-07-29 11:40:00,31.96,31.99,31.96,31.98,24400.0,27.4689,27.4947,27.4689,27.4861,24400.0
2014-07-29 11:50:00,31.98,31.99,31.96,31.98,26200.0,27.4861,27.4947,27.4689,27.4861,26200.0
2014-07-29 12:00:00,31.98,31.99,31.97,31.99,24800.0,27.4861,27.4947,27.4775,27.4947,24800.0
2014-07-29 12:10:00,31.99,32.05,31.98,32.04,23600.0,27.4947,27.5463,27.4861,27.5377,23600.0
2014-07-29 12:20:00,32.04,32.08,32.02,32.07,18600.0,27.5377,27.5721,27.5205,27.5635,18600.0
2014-07-29 12:30:00,32.08,32.09,32.06,32.09,13800.0,27.5721,27.5807,27.5549,27.5807,13800.0
2014-07-29 12:40:00,32.09,32.12,32.09,32.11,12600.0,27.5807,27.6064,27.5807,27.5979,12600.0
2014-07-29 12:50:00,32.11,32.18,32.11,32.17,15400.0,27.5979,27.658,27.5979,27.6494,15400.0
2014-07-29 13:00:00,32.17,32.18,32.15,32.18,28000.0,27.6494,27.658,27.6322,27.658,28000.0
2014-07-29 13:10:00,32.19,32.19,32.13,32.15,19200.0,27.6666,27.6666,27.615,27.6322,19200.0
2014-07-29 13:20:00,32.15,32.17,32.14,32.14,15600.0,27.6322,27.6494,27.6236,27.6236,15600.0
2014-07-29 13:30:00,32.14,32.17,32.14,32.15,13800.0,27.6236,27.6494,27.6236,27.6322,13800.0
2014-07-29 13:40:00,32.15,32.17,32.14,32.16,17000.0,27.6322,27.6494,27.6236,27.6408,17000.0
2014-07-29 13:50:00,32.16,32.18,32.16,32.16,17000.0,27.6408,27.658,27.6408,27.6408,17000.0
2014-07-29 14:00:00,32.15,32.17,32.13,32.13,14600.0,27.6322,27.6494,27.615,27.615,14600.0
2014-07-29 14:10:00,32.13,32.15,32.13,32.13,33800.0,27.615,27.6322,27.615,27.615,33800.0
2014-07-29 14:20:00,32.13,32.13,32.07,32.1,35000.0,27.615,27.615,27.5635,27.5893,35000.0
2014-07-29 14:30:00,32.1,32.12,32.09,32.1,26400.0,27.5893,27.6064,27.5807,27.5893,26400.0
2014-07-29 14:40:00,32.1,32.16,32.09,32.16,61200.0,27.5893,27.6408,27.5807,27.6408,61200.0
2014-07-29 14:50:00,32.15,32.15,32.11,32.12,41600.0,27.6322,27.6322,27.5979,27.6064,41600.0
2014-07-29 15:00:00,32.11,32.11,32.08,32.08,52200.0,27.5979,27.5979,27.5721,27.5721,52200.0
2014-07-29 15:10:00,32.07,32.07,32.05,32.07,30200.0,27.5635,27.5635,27.5463,27.5635,30200.0
2014-07-29 15:20:00,32.07,32.08,32.05,32.05,29000.0,27.5635,27.5721,27.5463,27.5463,29000.0
2014-07-29 15:30:00,32.05,32.06,32.04,32.04,61600.0,27.5463,27.5549,27.5377,27.5377,61600.0
2014-07-29 15:40:00,32.04,32.04,31.98,32.0,69800.0,27.5377,27.5377,27.4861,27.5033,69800.0
2014-07-29 15:50:00,32.0,32.0,31.93,31.93,200800.0,27.5033,27.5033,27.4431,27.4431,200800.0
2014-07-30 09:30:00,31.98,32.15,31.98,32.13,60600.0,27.4861,27.6322,27.4861,27.615,60600.0
2014-07-30 09:40:00,32.13,32.25,32.12,32.24,75000.0,27.615,27.7182,27.6064,27.7096,75000.0
2014-07-30 09:50:00,32.24,32.28,32.15,32.18,75600.0,27.7096,27.744,27.6322,27.658,75600.0
2014-07-30 10:00:00,32.18,32.18,32.07,32.1,178000.0,27.658,27.658,27.5635,27.5893,178000.0
2014-07-30 10:10:00,32.1,32.19,32.1,32.18,55800.0,27.5893,27.6666,27.5893,27.658,55800.0
2014-07-30 10:20:00,32.2,32.21,32.16,32.19,50600.0,27.6752,27.6838,27.6408,27.6666,50600.0
2014-07-30 10:30:00,32.18,32.19,32.13,32.15,46000.0,27.658,27.6666,27.615,27.6322,46000.0
2014-07-30 10:40:00,32.14,32.15,32.05,32.1,68200.0,27.6236,27.6322,27.5463,27.5893,68200.0
2014-07-30 10:50:00,32.1,32.18,32.1,32.17,92200.0,27.5893,27.658,27.5893,27.6494,92200.0
2014-07-30 11:00:00,32.17,32.19,32.13,32.19,57400.0,27.6494,27.6666,27.615,27.6666,57400.0
2014-07-30 11:10:00,32.19,32.22,32.18,32.22,42600.0,27.6666,27.6924,27.658,27.6924,42600.0
2014-07-30 11:20:00,32.22,32.28,32.22,32.28,56200.0,27.6924,27.744,27.6924,27.744,56200.0
2014-07-30 11:30:00,32.28,32.28,32.15,32.16,56000.0,27.744,27.744,27.6322,27.6408,56000.0
2014-07-30 11:40:00,32.16,32.16,32.13,32.14,26200.0,27.6408,27.6408,27.615,27.6236,26200.0
2014-07-30 11:50:00,32.14,32.16,32.11,32.12,17600.0,27.6236,27.6408,27.5979,27.6064,17600.0
2014-07-30 12:00:00,32.13,32.13,32.1,32.1,12600.0,27.615,27.615,27.5893,27.5893,12600.0
2014-07-30 12:10:00,32.1,32.15,32.1,32.15,100000.0,27.5893,27.6322,27.5893,27.6322,100000.0
2014-07-30 12:20:00,32.14,32.19,32.13,32.18,88400.0,27.6236,27.6666,27.615,27.658,88400.0
2014-07-30 12:30:00,32.19,32.23,32.19,32.22,17200.0,27.6666,27.701,27.6666,27.6924,17200.0
2014-07-30 12:40:00,32.22,32.24,32.22,32.22,21800.0,27.6924,27.7096,27.6924,27.6924,21800.0
2014-07-30 12:50:00,32.22,32.23,32.2,32.2,31800.0,27.6924,27.701,27.6752,27.6752,31800.0
2014-07-30 13:00:00,32.2,32.2,32.17,32.18,13800.0,27.6752,27.6752,27.6494,27.658,13800.0
2014-07-30 13:10:00,32.17,32.19,32.17,32.18,7600.0,27.6494,27.6666,27.6494,27.658,7600.0
2014-07-30 13:20:00,32.18,32.19,32.16,32.18,28200.0,27.658,27.6666,27.6408,27.658,28200.0
2014-07-30 13:30:00,32.18,32.22,32.17,32.19,32600.0,27.658,27.6924,27.6494,27.6666,32600.0
2014-07-30 13:40:00,32.2,32.22,32.19,32.21,124800.0,27.6752,27.6924,27.6666,27.6838,124800.0
2014-07-30 13:50:00,32.21,32.24,32.2,32.24,19200.0,27.6838,27.7096,27.6752,27.7096,19200.0
2014-07-30 14:00:00,32.24,32.28,32.19,32.27,62800.0,27.7096,27.744,27.6666,27.7354,62800.0
2014-07-30 14:10:00,32.27,32.35,32.26,32.35,50400.0,27.7354,27.8041,27.7268,27.8041,50400.0
2014-07-30 14:20:00,32.35,32.37,32.29,32.33,99000.0,27.8041,27.8213,27.7526,27.7869,99000.0
2014-07-30 14:30:00,32.33,32.33,32.27,32.28,38800.0,27.7869,27.7869,27.7354,27.744,38800.0
2014-07-30 14:40:00,32.28,32.32,32.26,32.27,70800.0,27.744,27.7783,27.7268,27.7354,70800.0
2014-07-30 14:50:00,32.27,32.3,32.27,32.3,45400.0,27.7354,27.7612,27.7354,27.7612,45400.0
2014-07-30 15:00:00,32.3,32.32,32.23,32.31,86200.0,27.7612,27.7783,27.701,27.7697,86200.0
2014-07-30 15:10:00,32.32,32.37,32.31,32.37,58800.0,27.7783,27.8213,27.7697,27.8213,58800.0
2014-07-30 15:20:00,32.36,32.38,32.35,32.38,53400.0,27.8127,27.8299,27.8041,27.8299,53400.0
2014-07-30 15:30:00,32.38,32.42,32.38,32.4,143600.0,27.8299,27.8643,27.8299,27.8471,143600.0
2014-07-30 15:40:00,32.4,32.43,32.39,32.43,89200.0,27.8471,27.8729,27.8385,27.8729,89200.0
2014-07-30 15:50:00,32.42,32.43,32.37,32.38,218000.0,27.8643,27.8729,27.8213,27.8299,218000.0
2014-07-31 09:30:00,32.16,32.31,32.16,32.27,63600.0,27.6408,27.7697,27.6408,27.7354,63600.0
2014-07-31 09:40:00,32.27,32.44,32.25,32.42,92000.0,27.7354,27.8815,27.7182,27.8643,92000.0
2014-07-31 09:50:00,32.42,32.44,32.34,32.42,36000.0,27.8643,27.8815,27.7955,27.8643,36000.0
2014-07-31 10:00:00,32.41,32.42,32.31,32.35,55000.0,27.8557,27.8643,27.7697,27.8041,55000.0
2014-07-31 10:10:00,32.35,32.37,32.33,32.35,50600.0,27.8041,27.8213,27.7869,27.8041,50600.0
2014-07-31 10:20:00,32.34,32.35,32.27,32.31,26200.0,27.7955,27.8041,27.7354,27.7697,26200.0
2014-07-31 10:30:00,32.31,32.32,32.24,32.28,50400.0,27.7697,27.7783,27.7096,27.744,50400.0
2014-07-31 10:40:00,32.29,32.31,32.27,32.27,31800.0,27.7526,27.7697,27.7354,27.7354,31800.0
2014-07-31 10:50:00,32.27,32.28,32.23,32.23,80800.0,27.7354,27.744,27.701,27.701,80800.0
2014-07-31 11:00:00,32.24,32.27,32.24,32.27,40200.0,27.7096,27.7354,27.7096,27.7354,40200.0
2014-07-31 11:10:00,32.26,32.27,32.22,32.23,40400.0,27.7268,27.7354,27.6924,27.701,40400.0
2014-07-31 11:20:00,32.23,32.27,32.23,32.25,41800.0,27.701,27.7354,27.701,27.7182,41800.0
2014-07-31 11:30:00,32.26,32.35,32.25,32.35,111400.0,27.7268,27.8041,27.7182,27.8041,111400.0
2014-07-31 11:40:00,32.35,32.37,32.29,32.29,37400.0,27.8041,27.8213,27.7526,27.7526,37400.0
2014-07-31 11:50:00,32.27,32.28,32.25,32.26,40600.0,27.7354,27.744,27.7182,27.7268,40600.0
2014-07-31 12:00:00,32.26,32.29,32.25,32.27,40000.0,27.7268,27.7526,27.7182,27.7354,40000.0
2014-07-31 12:10:00,32.27,32.27,32.25,32.27,44800.0,27.7354,27.7354,27.7182,27.7354,44800.0
2014-07-31 12:20:00,32.27,32.27,32.25,32.26,105400.0,27.7354,27.7354,27.7182,27.7268,105400.0
2014-07-31 12:30:00,32.26,32.27,32.24,32.24,31800.0,27.7268,27.7354,27.7096,27.7096,31800.0
2014-07-31 12:40:00,32.24,32.25,32.23,32.23,18000.0,27.7096,27.7182,27.701,27.701,18000.0
2014-07-31 12:50:00,32.24,32.25,32.22,32.23,23800.0,27.7096,27.7182,27.6924,27.701,23800.0
2014-07-31 13:00:00,32.23,32.24,32.22,32.24,26400.0,27.701,27.7096,27.6924,27.7096,26400.0
2014-07-31 13:10:00,32.23,32.24,32.21,32.22,32400.0,27.701,27.7096,27.6838,27.6924,32400.0
2014-07-31 13:20:00,32.23,32.24,32.2,32.24,108400.0,27.701,27.7096,27.6752,27.7096,108400.0
2014-07-31 13:30:00,32.24,32.3,32.2,32.27,57400.0,27.7096,27.7612,27.6752,27.7354,57400.0
2014-07-31 13:40:00,32.27,32.27,32.23,32.27,29000.0,27.7354,27.7354,27.701,27.7354,29000.0
2014-07-31 13:50:00,32.27,32.28,32.24,32.27,24600.0,27.7354,27.744,27.7096,27.7354,24600.0
2014-07-31 14:00:00,32.27,32.32,32.26,32.31,41000.0,27.7354,27.7783,27.7268,27.7697,41000.0
2014-07-31 14:10:00,32.31,32.33,32.29,32.33,42800.0,27.7697,27.7869,27.7526,27.7869,42800.0
2014-07-31 14:20:00,32.32,32.36,32.3,32.35,20400.0,27.7783,27.8127,27.7612,27.8041,20400.0
2014-07-31 14:30:00,32.36,32.37,32.32,32.33,30400.0,27.8127,27.8213,27.7783,27.7869,30400.0
2014-07-31 14:40:00,32.33,32.33,32.26,32.28,40400.0,27.7869,27.7869,27.7268,27.744,40400.0
2014-07-31 14:50:00,32.27,32.31,32.26,32.27,45800.0,27.7354,27.7697,27.7268,27.7354,45800.0
2014-07-31 15:00:00,32.24,32.3,32.24,32.28,40800.0,27.7096,27.7612,27.7096,27.744,40800.0
2014-07-31 15:10:00,32.28,32.29,32.24,32.26,80400.0,27.744,27.7526,27.7096,27.7268,80400.0
2014-07-31 15:20:00,32.25,32.26,32.23,32.25,59600.0,27.7182,27.7268,27.701,27.7182,59600.0
2014-07-31 15:30:00,32.25,32.3,32.25,32.29,58600.0,27.7182,27.7612,27.7182,27.7526,58600.0
2014-07-31 15:40:00,32.3,32.3,32.23,32.24,180200.0,27.7612,27.7612,27.701,27.7096,180200.0
2014-07-31 15:50:00,32.23,32.27,32.17,32.23,849600.0,27.701,27.7354,27.6494,27.701,849600.0
2014-08-01 09:30:00,32.24,32.47,32.21,32.4,103200.0,27.7096,27.9073,27.6838,27.8471,103200.0
2014-08-01 09:40:00,32.39,32.4,32.22,32.24,84000.0,27.8385,27.8471,27.6924,27.7096,84000.0
2014-08-01 09:50:00,32.23,32.27,32.21,32.21,36400.0,27.701,27.7354,27.6838,27.6838,36400.0
2014-08-01 10:00:00,32.23,32.28,32.2,32.27,100600.0,27.701,27.744,27.6752,27.7354,100600.0
2014-08-01 10:10:00,32.27,32.29,32.14,32.14,70000.0,27.7354,27.7526,27.6236,27.6236,70000.0
2014-08-01 10:20:00,32.14,32.23,32.13,32.22,68600.0,27.6236,27.701,27.615,27.6924,68600.0
2014-08-01 10:30:00,32.22,32.22,32.13,32.2,28000.0,27.6924,27.6924,27.615,27.6752,28000.0
2014-08-01 10:40:00,32.19,32.2,32.14,32.14,82000.0,27.6666,27.6752,27.6236,27.6236,82000.0
2014-08-01 10:50:00,32.15,32.21,32.13,32.19,95600.0,27.6322,27.6838,27.615,27.6666,95600.0
2014-08-01 11:00:00,32.19,32.21,32.18,32.2,51400.0,27.6666,27.6838,27.658,27.6752,51400.0
2014-08-01 11:10:00,32.2,32.24,32.19,32.22,46400.0,27.6752,27.7096,27.6666,27.6924,46400.0
2014-08-01 11:20:00,32.22,32.27,32.21,32.26,35800.0,27.6924,27.7354,27.6838,27.7268,35800.0
2014-08-01 11:30:00,32.25,32.26,32.19,32.22,52800.0,27.7182,27.7268,27.6666,27.6924,52800.0
2014-08-01 11:40:00,32.22,32.24,32.19,32.2,47800.0,27.6924,27.7096,27.6666,27.6752,47800.0
2014-08-01 11:50:00,32.2,32.22,32.2,32.22,56000.0,27.6752,27.6924,27.6752,27.6924,56000.0
2014-08-01 12:00:00,32.22,32.22,32.2,32.21,33200.0,27.6924,27.6924,27.6752,27.6838,33200.0
2014-08-01 12:10:00,32.2,32.26,32.2,32.24,50600.0,27.6752,27.7268,27.6752,27.7096,50600.0
2014-08-01 12:20:00,32.24,32.25,32.22,32.24,149200.0,27.7096,27.7182,27.6924,27.7096,149200.0
2014-08-01 12:30:00,32.24,32.28,32.24,32.27,51400.0,27.7096,27.744,27.7096,27.7354,51400.0
2014-08-01 12:40:00,32.27,32.29,32.26,32.26,25600.0,27.7354,27.7526,27.7268,27.7268,25600.0
2014-08-01 12:50:00,32.24,32.31,32.23,32.26,23400.0,27.7096,27.7697,27.701,27.7268,23400.0
2014-08-01 13:00:00,32.26,32.27,32.25,32.27,42000.0,27.7268,27.7354,27.7182,27.7354,42000.0
2014-08-01 13:10:00,32.27,32.33,32.27,32.33,42600.0,27.7354,27.7869,27.7354,27.7869,42600.0
2014-08-01 13:20:00,32.32,32.36,32.29,32.36,39800.0,27.7783,27.8127,27.7526,27.8127,39800.0
2014-08-01 13:30:00,32.37,32.37,32.34,32.37,33600.0,27.8213,27.8213,27.7955,27.8213,33600.0
2014-08-01 13:40:00,32.37,32.38,32.34,32.37,53800.0,27.8213,27.8299,27.7955,27.8213,53800.0
2014-08-01 13:50:00,32.38,32.38,32.35,32.38,32000.0,27.8299,27.8299,27.8041,27.8299,32000.0
2014-08-01 14:00:00,32.38,32.4,32.35,32.39,64400.0,27.8299,27.8471,27.8041,27.8385,64400.0
2014-08-01 14:10:00,32.4,32.41,32.38,32.4,29400.0,27.8471,27.8557,27.8299,27.8471,29400.0
2014-08-01 14:20:00,32.38,32.38,32.33,32.35,28400.0,27.8299,27.8299,27.7869,27.8041,28400.0
2014-08-01 14:30:00,32.35,32.37,32.34,32.37,30000.0,27.8041,27.8213,27.7955,27.8213,30000.0
2014-08-01 14:40:00,32.37,32.37,32.34,32.35,74400.0,27.8213,27.8213,27.7955,27.8041,74400.0
2014-08-01 14:50:00,32.35,32.37,32.34,32.35,30600.0,27.8041,27.8213,27.7955,27.8041,30600.0
2014-08-01 15:00:00,32.35,32.37,32.35,32.36,43400.0,27.8041,27.8213,27.8041,27.8127,43400.0
2014-08-01 15:10:00,32.36,32.38,32.35,32.38,51200.0,27.8127,27.8299,27.8041,27.8299,51200.0
2014-08-01 15:20:00,32.38,32.4,32.37,32.37,49800.0,27.8299,27.8471,27.8213,27.8213,49800.0
2014-08-01 15:30:00,32.37,32.37,32.34,32.36,73400.0,27.8213,27.8213,27.7955,27.8127,73400.0
2014-08-01 15:40:00,32.36,32.37,32.34,32.35,108600.0,27.8127,27.8213,27.7955,27.8041,108600.0
2014-08-01 15:50:00,32.35,32.38,32.33,32.35,175800.0,27.8041,27.8299,27.7869,27.8041,175800.0
2014-08-04 09:30:00,32.3,32.41,32.25,32.41,62800.0,27.7612,27.8557,27.7182,27.8557,62800.0
2014-08-04 09:40:00,32.4,32.49,32.37,32.48,55200.0,27.8471,27.9245,27.8213,27.9159,55200.0
2014-08-04 09:50:00,32.47,32.48,32.38,32.4,51800.0,27.9073,27.9159,27.8299,27.8471,51800.0
2014-08-04 10:00:00,32.39,32.41,32.36,32.37,56600.0,27.8385,27.8557,27.8127,27.8213,56600.0
2014-08-04 10:10:00,32.35,32.37,32.26,32.28,57800.0,27.8041,27.8213,27.7268,27.744,57800.0
2014-08-04 10:20:00,32.29,32.35,32.29,32.31,54200.0,27.7526,27.8041,27.7526,27.7697,54200.0
2014-08-04 10:30:00,32.31,32.34,32.25,32.27,77800.0,27.7697,27.7955,27.7182,27.7354,77800.0
2014-08-04 10:40:00,32.27,32.28,32.2,32.21,69800.0,27.7354,27.744,27.6752,27.6838,69800.0
2014-08-04 10:50:00,32.21,32.24,32.19,32.23,82800.0,27.6838,27.7096,27.6666,27.701,82800.0
2014-08-04 11:00:00,32.23,32.24,32.19,32.21,45800.0,27.701,27.7096,27.6666,27.6838,45800.0
2014-08-04 11:10:00,32.21,32.24,32.19,32.23,36000.0,27.6838,27.7096,27.6666,27.701,36000.0
2014-08-04 11:20:00,32.22,32.36,32.22,32.34,73800.0,27.6924,27.8127,27.6924,27.7955,73800.0
2014-08-04 11:30:00,32.34,32.34,32.29,32.32,35800.0,27.7955,27.7955,27.7526,27.7783,35800.0
2014-08-04 11:40:00,32.32,32.33,32.27,32.33,36400.0,27.7783,27.7869,27.7354,27.7869,36400.0
2014-08-04 11:50:00,32.32,32.33,32.3,32.32,43600.0,27.7783,27.7869,27.7612,27.7783,43600.0
2014-08-04 12:00:00,32.32,32.36,32.32,32.35,31800.0,27.7783,27.8127,27.7783,27.8041,31800.0
2014-08-04 12:10:00,32.35,32.41,32.35,32.4,39200.0,27.8041,27.8557,27.8041,27.8471,39200.0
2014-08-04 12:20:00,32.4,32.43,32.38,32.4,49600.0,27.8471,27.8729,27.8299,27.8471,49600.0
2014-08-04 12:30:00,32.41,32.41,32.37,32.37,29000.0,27.8557,27.8557,27.8213,27.8213,29000.0
2014-08-04 12:40:00,32.37,32.4,32.37,32.38,39800.0,27.8213,27.8471,27.8213,27.8299,39800.0
2014-08-04 12:50:00,32.38,32.4,32.38,32.38,23800.0,27.8299,27.8471,27.8299,27.8299,23800.0
2014-08-04 13:00:00,32.38,32.4,32.37,32.38,74600.0,27.8299,27.8471,27.8213,27.8299,74600.0
2014-08-04 13:10:00,32.38,32.4,32.35,32.39,116000.0,27.8299,27.8471,27.8041,27.8385,116000.0
2014-08-04 13:20:00,32.39,32.41,32.38,32.4,59400.0,27.8385,27.8557,27.8299,27.8471,59400.0
2014-08-04 13:30:00,32.39,32.46,32.39,32.45,132200.0,27.8385,27.8987,27.8385,27.8901,132200.0
2014-08-04 13:40:00,32.45,32.47,32.43,32.45,70200.0,27.8901,27.9073,27.8729,27.8901,70200.0
2014-08-04 13:50:00,32.46,32.47,32.4,32.41,35200.0,27.8987,27.9073,27.8471,27.8557,35200.0
2014-08-04 14:00:00,32.42,32.42,32.38,32.39,39000.0,27.8643,27.8643,27.8299,27.8385,39000.0
2014-08-04 14:10:00,32.39,32.41,32.38,32.38,45200.0,27.8385,27.8557,27.8299,27.8299,45200.0
2014-08-04 14:20:00,32.38,32.38,32.34,32.38,154400.0,27.8299,27.8299,27.7955,27.8299,154400.0
2014-08-04 14:30:00,32.38,32.41,32.37,32.41,54000.0,27.8299,27.8557,27.8213,27.8557,54000.0
2014-08-04 14:40:00,32.41,32.47,32.41,32.42,198400.0,27.8557,27.9073,27.8557,27.8643,198400.0
2014-08-04 14:50:00,32.42,32.46,32.42,32.46,92200.0,27.8643,27.8987,27.8643,27.8987,92200.0
2014-08-04 15:00:00,32.46,32.47,32.44,32.46,42600.0,27.8987,27.9073,27.8815,27.8987,42600.0
2014-08-04 15:10:00,32.45,32.48,32.44,32.48,49000.0,27.8901,27.9159,27.8815,27.9159,49000.0
2014-08-04 15:20:00,32.49,32.49,32.46,32.49,57600.0,27.9245,27.9245,27.8987,27.9245,57600.0
2014-08-04 15:30:00,32.49,32.51,32.46,32.51,108200.0,27.9245,27.9416,27.8987,27.9416,108200.0
2014-08-04 15:40:00,32.51,32.52,32.48,32.48,70000.0,27.9416,27.9502,27.9159,27.9159,70000.0
2014-08-04 15:50:00,32.48,32.48,32.45,32.45,208600.0,27.9159,27.9159,27.8901,27.8901,208600.0
2014-08-05 09:30:00,32.36,32.37,32.15,32.2,175200.0,27.8127,27.8213,27.6322,27.6752,175200.0
2014-08-05 09:40:00,32.2,32.31,32.2,32.31,90800.0,27.6752,27.7697,27.6752,27.7697,90800.0
2014-08-05 09:50:00,32.31,32.37,32.31,32.35,62200.0,27.7697,27.8213,27.7697,27.8041,62200.0
2014-08-05 10:00:00,32.37,32.41,32.34,32.38,45600.0,27.8213,27.8557,27.7955,27.8299,45600.0
2014-08-05 10:10:00,32.4,32.42,32.34,32.35,36200.0,27.8471,27.8643,27.7955,27.8041,36200.0
2014-08-05 10:20:00,32.35,32.35,32.33,32.35,46800.0,27.8041,27.8041,27.7869,27.8041,46800.0
2014-08-05 10:30:00,32.36,32.43,32.34,32.41,139800.0,27.8127,27.8729,27.7955,27.8557,139800.0
2014-08-05 10:40:00,32.41,32.47,32.4,32.47,63000.0,27.8557,27.9073,27.8471,27.9073,63000.0
2014-08-05 10:50:00,32.46,32.46,32.4,32.46,76800.0,27.8987,27.8987,27.8471,27.8987,76800.0
2014-08-05 11:00:00,32.46,32.47,32.42,32.42,53200.0,27.8987,27.9073,27.8643,27.8643,53200.0
2014-08-05 11:10:00,32.42,32.46,32.41,32.46,43600.0,27.8643,27.8987,27.8557,27.8987,43600.0
2014-08-05 11:20:00,32.46,32.5,32.45,32.5,94800.0,27.8987,27.933,27.8901,27.933,94800.0
2014-08-05 11:30:00,32.51,32.54,32.5,32.5,81800.0,27.9416,27.9674,27.933,27.933,81800.0
2014-08-05 11:40:00,32.5,32.52,32.48,32.48,60000.0,27.933,27.9502,27.9159,27.9159,60000.0
2014-08-05 11:50:00,32.49,32.53,32.45,32.52,67800.0,27.9245,27.9588,27.8901,27.9502,67800.0
2014-08-05 12:00:00,32.52,32.57,32.51,32.55,50400.0,27.9502,27.9932,27.9416,27.976,50400.0
2014-08-05 12:10:00,32.54,32.55,32.51,32.54,52800.0,27.9674,27.976,27.9416,27.9674,52800.0
2014-08-05 12:20:00,32.53,32.6,32.51,32.56,38600.0,27.9588,28.019,27.9416,27.9846,38600.0
2014-08-05 12:30:00,32.56,32.58,32.54,32.56,31400.0,27.9846,28.0018,27.9674,27.9846,31400.0
2014-08-05 12:40:00,32.56,32.6,32.56,32.59,32000.0,27.9846,28.019,27.9846,28.0104,32000.0
2014-08-05 12:50:00,32.6,32.63,32.59,32.62,20600.0,28.019,28.0448,28.0104,28.0362,20600.0
2014-08-05 13:00:00,32.63,32.64,32.6,32.61,42200.0,28.0448,28.0534,28.019,28.0276,42200.0
2014-08-05 13:10:00,32.61,32.66,32.61,32.63,49000.0,28.0276,28.0706,28.0276,28.0448,49000.0
2014-08-05 13:20:00,32.64,32.64,32.6,32.6,51200.0,28.0534,28.0534,28.019,28.019,51200.0
2014-08-05 13:30:00,32.59,32.59,32.41,32.41,38600.0,28.0104,28.0104,27.8557,27.8557,38600.0
2014-08-05 13:40:00,32.41,32.42,32.33,32.34,89200.0,27.8557,27.8643,27.7869,27.7955,89200.0
2014-08-05 13:50:00,32.33,32.35,32.26,32.26,70600.0,27.7869,27.8041,27.7268,27.7268,70600.0
2014-08-05 14:00:00,32.26,32.29,32.25,32.27,91000.0,27.7268,27.7526,27.7182,27.7354,91000.0
2014-08-05 14:10:00,32.29,32.34,32.29,32.3,29600.0,27.7526,27.7955,27.7526,27.7612,29600.0
2014-08-05 14:20:00,32.3,32.33,32.27,32.3,38600.0,27.7612,27.7869,27.7354,27.7612,38600.0
2014-08-05 14:30:00,32.31,32.33,32.28,32.29,60800.0,27.7697,27.7869,27.744,27.7526,60800.0
2014-08-05 14:40:00,32.29,32.29,32.24,32.24,85000.0,27.7526,27.7526,27.7096,27.7096,85000.0
2014-08-05 14:50:00,32.24,32.31,32.23,32.29,72600.0,27.7096,27.7697,27.701,27.7526,72600.0
2014-08-05 15:00:00,32.27,32.3,32.25,32.28,109800.0,27.7354,27.7612,27.7182,27.744,109800.0
2014-08-05 15:10:00,32.28,32.33,32.27,32.31,48200.0,27.744,27.7869,27.7354,27.7697,48200.0
2014-08-05 15:20:00,32.31,32.34,32.3,32.3,42200.0,27.7697,27.7955,27.7612,27.7612,42200.0
2014-08-05 15:30:00,32.3,32.37,32.3,32.34,70600.0,27.7612,27.8213,27.7612,27.7955,70600.0
2014-08-05 15:40:00,32.34,32.36,32.33,32.34,64200.0,27.7955,27.8127,27.7869,27.7955,64200.0
2014-08-05 15:50:00,32.34,32.35,32.33,32.34,129800.0,27.7955,27.8041,27.7869,27.7955,129800.0
2014-08-06 09:30:00,32.08,32.37,32.08,32.29,177000.0,27.5721,27.8213,27.5721,27.7526,177000.0
2014-08-06 09:40:00,32.29,32.55,32.29,32.49,78200.0,27.7526,27.976,27.7526,27.9245,78200.0
2014-08-06 09:50:00,32.49,32.52,32.49,32.52,57200.0,27.9245,27.9502,27.9245,27.9502,57200.0
2014-08-06 10:00:00,32.52,32.56,32.5,32.54,72600.0,27.9502,27.9846,27.933,27.9674,72600.0
2014-08-06 10:10:00,32.55,32.56,32.5,32.52,97800.0,27.976,27.9846,27.933,27.9502,97800.0
2014-08-06 10:20:00,32.53,32.57,32.5,32.56,48600.0,27.9588,27.9932,27.933,27.9846,48600.0
2014-08-06 10:30:00,32.57,32.63,32.54,32.61,99000.0,27.9932,28.0448,27.9674,28.0276,99000.0
2014-08-06 10:40:00,32.62,32.63,32.59,32.63,133600.0,28.0362,28.0448,28.0104,28.0448,133600.0
2014-08-06 10:50:00,32.64,32.71,32.64,32.71,62800.0,28.0534,28.1135,28.0534,28.1135,62800.0
2014-08-06 11:00:00,32.72,32.77,32.71,32.72,67800.0,28.1221,28.1651,28.1135,28.1221,67800.0
2014-08-06 11:10:00,32.71,32.72,32.68,32.69,51600.0,28.1135,28.1221,28.0878,28.0963,51600.0
2014-08-06 11:20:00,32.69,32.69,32.6,32.61,43800.0,28.0963,28.0963,28.019,28.0276,43800.0
2014-08-06 11:30:00,32.6,32.61,32.58,32.59,31000.0,28.019,28.0276,28.0018,28.0104,31000.0
2014-08-06 11:40:00,32.59,32.62,32.58,32.62,36000.0,28.0104,28.0362,28.0018,28.0362,36000.0
2014-08-06 11:50:00,32.62,32.65,32.6,32.65,34200.0,28.0362,28.062,28.019,28.062,34200.0
2014-08-06 12:00:00,32.65,32.68,32.64,32.66,28200.0,28.062,28.0878,28.0534,28.0706,28200.0
2014-08-06 12:10:00,32.65,32.65,32.56,32.57,37000.0,28.062,28.062,27.9846,27.9932,37000.0
2014-08-06 12:20:00,32.57,32.62,32.56,32.58,30600.0,27.9932,28.0362,27.9846,28.0018,30600.0
2014-08-06 12:30:00,32.58,32.67,32.57,32.67,45000.0,28.0018,28.0792,27.9932,28.0792,45000.0
2014-08-06 12:40:00,32.67,32.68,32.6,32.6,28000.0,28.0792,28.0878,28.019,28.019,28000.0
2014-08-06 12:50:00,32.59,32.6,32.56,32.56,34200.0,28.0104,28.019,27.9846,27.9846,34200.0
2014-08-06 13:00:00,32.55,32.59,32.5,32.58,60600.0,27.976,28.0104,27.933,28.0018,60600.0
2014-08-06 13:10:00,32.59,32.6,32.58,32.58,33200.0,28.0104,28.019,28.0018,28.0018,33200.0
2014-08-06 13:20:00,32.58,32.65,32.58,32.63,35600.0,28.0018,28.062,28.0018,28.0448,35600.0
2014-08-06 13:30:00,32.62,32.66,32.6,32.65,49200.0,28.0362,28.0706,28.019,28.062,49200.0
2014-08-06 13:40:00,32.65,32.66,32.62,32.63,37000.0,28.062,28.0706,28.0362,28.0448,37000.0
2014-08-06 13:50:00,32.63,32.65,32.61,32.61,41400.0,28.0448,28.062,28.0276,28.0276,41400.0
2014-08-06 14:00:00,32.61,32.63,32.6,32.63,41800.0,28.0276,28.0448,28.019,28.0448,41800.0
2014-08-06 14:10:00,32.63,32.64,32.59,32.6,33600.0,28.0448,28.0534,28.0104,28.019,33600.0
2014-08-06 14:20:00,32.6,32.6,32.59,32.59,41400.0,28.019,28.019,28.0104,28.0104,41400.0
2014-08-06 14:30:00,32.6,32.6,32.58,32.6,49400.0,28.019,28.019,28.0018,28.019,49400.0
2014-08-06 14:40:00,32.6,32.66,32.6,32.65,45400.0,28.019,28.0706,28.019,28.062,45400.0
2014-08-06 14:50:00,32.65,32.66,32.6,32.62,50600.0,28.062,28.0706,28.019,28.0362,50600.0
2014-08-06 15:00:00,32.61,32.63,32.6,32.6,52000.0,28.0276,28.0448,28.019,28.019,52000.0
2014-08-06 15:10:00,32.6,32.6,32.57,32.58,68200.0,28.019,28.019,27.9932,28.0018,68200.0
2014-08-06 15:20:00,32.58,32.58,32.55,32.55,58000.0,28.0018,28.0018,27.976,27.976,58000.0
2014-08-06 15:30:00,32.55,32.57,32.53,32.54,98000.0,27.976,27.9932,27.9588,27.9674,98000.0
2014-08-06 15:40:00,32.54,32.54,32.52,32.53,129200.0,27.9674,27.9674,27.9502,27.9588,129200.0
2014-08-06 15:50:00,32.53,32.55,32.43,32.47,395200.0,27.9588,27.976,27.8729,27.9073,395200.0
2014-08-07 09:30:00,32.62,32.73,32.6,32.63,101000.0,28.0362,28.1307,28.019,28.0448,101000.0
2014-08-07 09:40:00,32.63,32.64,32.54,32.57,44000.0,28.0448,28.0534,27.9674,27.9932,44000.0
2014-08-07 09:50:00,32.56,32.58,32.42,32.45,48600.0,27.9846,28.0018,27.8643,27.8901,48600.0
2014-08-07 10:00:00,32.44,32.48,32.38,32.39,94600.0,27.8815,27.9159,27.8299,27.8385,94600.0
2014-08-07 10:10:00,32.39,32.42,32.33,32.33,52200.0,27.8385,27.8643,27.7869,27.7869,52200.0
2014-08-07 10:20:00,32.33,32.35,32.29,32.3,31400.0,27.7869,27.8041,27.7526,27.7612,31400.0
2014-08-07 10:30:00,32.3,32.38,32.24,32.38,445200.0,27.7612,27.8299,27.7096,27.8299,445200.0
2014-08-07 10:40:00,32.38,32.42,32.37,32.4,138800.0,27.8299,27.8643,27.8213,27.8471,138800.0
2014-08-07 10:50:00,32.4,32.41,32.35,32.38,106800.0,27.8471,27.8557,27.8041,27.8299,106800.0
2014-08-07 11:00:00,32.38,32.38,32.31,32.31,36800.0,27.8299,27.8299,27.7697,27.7697,36800.0
2014-08-07 11:10:00,32.32,32.33,32.29,32.33,592800.0,27.7783,27.7869,27.7526,27.7869,592800.0
2014-08-07 11:20:00,32.33,32.44,32.33,32.43,39600.0,27.7869,27.8815,27.7869,27.8729,39600.0
2014-08-07 11:30:00,32.44,32.48,32.41,32.48,20800.0,27.8815,27.9159,27.8557,27.9159,20800.0
2014-08-07 11:40:00,32.47,32.47,32.41,32.43,25000.0,27.9073,27.9073,27.8557,27.8729,25000.0
2014-08-07 11:50:00,32.44,32.45,32.41,32.44,24200.0,27.8815,27.8901,27.8557,27.8815,24200.0
2014-08-07 12:00:00,32.44,32.48,32.42,32.48,44400.0,27.8815,27.9159,27.8643,27.9159,44400.0
2014-08-07 12:10:00,32.48,32.48,32.43,32.43,67200.0,27.9159,27.9159,27.8729,27.8729,67200.0
2014-08-07 12:20:00,32.43,32.46,32.42,32.43,20200.0,27.8729,27.8987,27.8643,27.8729,20200.0
2014-08-07 12:30:00,32.43,32.43,32.38,32.41,38000.0,27.8729,27.8729,27.8299,27.8557,38000.0
2014-08-07 12:40:00,32.41,32.41,32.36,32.38,48400.0,27.8557,27.8557,27.8127,27.8299,48400.0
2014-08-07 12:50:00,32.38,32.38,32.34,32.34,27400.0,27.8299,27.8299,27.7955,27.7955,27400.0
2014-08-07 13:00:00,32.34,32.38,32.34,32.38,16600.0,27.7955,27.8299,27.7955,27.8299,16600.0
2014-08-07 13:10:00,32.39,32.4,32.37,32.38,14200.0,27.8385,27.8471,27.8213,27.8299,14200.0
2014-08-07 13:20:00,32.38,32.42,32.38,32.41,10200.0,27.8299,27.8643,27.8299,27.8557,10200.0
2014-08-07 13:30:00,32.4,32.43,32.4,32.42,12200.0,27.8471,27.8729,27.8471,27.8643,12200.0
2014-08-07 13:40:00,32.43,32.45,32.39,32.41,17000.0,27.8729,27.8901,27.8385,27.8557,17000.0
2014-08-07 13:50:00,32.42,32.45,32.42,32.45,14400.0,27.8643,27.8901,27.8643,27.8901,14400.0
2014-08-07 14:00:00,32.45,32.45,32.41,32.43,26400.0,27.8901,27.8901,27.8557,27.8729,26400.0
2014-08-07 14:10:00,32.43,32.44,32.41,32.41,23200.0,27.8729,27.8815,27.8557,27.8557,23200.0
2014-08-07 14:20:00,32.41,32.42,32.39,32.39,25200.0,27.8557,27.8643,27.8385,27.8385,25200.0
2014-08-07 14:30:00,32.38,32.38,32.34,32.34,21400.0,27.8299,27.8299,27.7955,27.7955,21400.0
2014-08-07 14:40:00,32.34,32.35,32.32,32.32,10800.0,27.7955,27.8041,27.7783,27.7783,10800.0
2014-08-07 14:50:00,32.32,32.35,32.28,32.29,23000.0,27.7783,27.8041,27.744,27.7526,23000.0
2014-08-07 15:00:00,32.29,32.32,32.24,32.25,56000.0,27.7526,27.7783,27.7096,27.7182,56000.0
2014-08-07 15:10:00,32.26,32.29,32.24,32.29,41200.0,27.7268,27.7526,27.7096,27.7526,41200.0
2014-08-07 15:20:00,32.27,32.27,32.25,32.26,95800.0,27.7354,27.7354,27.7182,27.7268,95800.0
2014-08-07 15:30:00,32.26,32.34,32.26,32.32,48800.0,27.7268,27.7955,27.7268,27.7783,48800.0
2014-08-07 15:40:00,32.31,32.32,32.29,32.3,63200.0,27.7697,27.7783,27.7526,27.7612,63200.0
2014-08-07 15:50:00,32.3,32.37,32.3,32.32,171800.0,27.7612,27.8213,27.7612,27.7783,171800.0
2014-08-08 09:30:00,32.47,32.72,32.47,32.65,133600.0,27.9073,28.1221,27.9073,28.062,133600.0
2014-08-08 09:40:00,32.66,32.69,32.51,32.66,85800.0,28.0706,28.0963,27.9416,28.0706,85800.0
2014-08-08 09:50:00,32.69,32.87,32.69,32.85,82600.0,28.0963,28.2511,28.0963,28.2339,82600.0
2014-08-08 10:00:00,32.84,32.96,32.79,32.95,71200.0,28.2253,28.3284,28.1823,28.3198,71200.0
2014-08-08 10:10:00,32.96,33.02,32.91,32.98,115000.0,28.3284,28.38,28.2854,28.3456,115000.0
2014-08-08 10:20:00,32.97,32.98,32.85,32.85,59000.0,28.337,28.3456,28.2339,28.2339,59000.0
2014-08-08 10:30:00,32.85,32.91,32.82,32.9,41600.0,28.2339,28.2854,28.2081,28.2768,41600.0
2014-08-08 10:40:00,32.91,32.96,32.9,32.92,85600.0,28.2854,28.3284,28.2768,28.294,85600.0
2014-08-08 10:50:00,32.92,32.92,32.86,32.89,61800.0,28.294,28.294,28.2425,28.2682,61800.0
2014-08-08 11:00:00,32.9,32.99,32.88,32.99,57600.0,28.2768,28.3542,28.2597,28.3542,57600.0
2014-08-08 11:10:00,32.98,33.01,32.97,33.01,20400.0,28.3456,28.3714,28.337,28.3714,20400.0
2014-08-08 11:20:00,33.01,33.02,32.99,32.99,21600.0,28.3714,28.38,28.3542,28.3542,21600.0
2014-08-08 11:30:00,32.99,33.05,32.99,33.04,39800.0,28.3542,28.4058,28.3542,28.3972,39800.0
2014-08-08 11:40:00,33.04,33.05,33.01,33.02,57800.0,28.3972,28.4058,28.3714,28.38,57800.0
2014-08-08 11:50:00,33.02,33.09,33.0,33.08,34400.0,28.38,28.4401,28.3628,28.4315,34400.0
2014-08-08 12:00:00,33.08,33.12,33.06,33.07,31800.0,28.4315,28.4659,28.4144,28.423,31800.0
2014-08-08 12:10:00,33.06,33.1,33.04,33.1,20600.0,28.4144,28.4487,28.3972,28.4487,20600.0
2014-08-08 12:20:00,33.1,33.1,33.07,33.08,25200.0,28.4487,28.4487,28.423,28.4315,25200.0
2014-08-08 12:30:00,33.08,33.11,33.08,33.1,26000.0,28.4315,28.4573,28.4315,28.4487,26000.0
2014-08-08 12:40:00,33.1,33.12,33.1,33.12,16000.0,28.4487,28.4659,28.4487,28.4659,16000.0
2014-08-08 12:50:00,33.12,33.16,33.12,33.16,34400.0,28.4659,28.5003,28.4659,28.5003,34400.0
2014-08-08 13:00:00,33.16,33.24,33.15,33.24,51800.0,28.5003,28.5691,28.4917,28.5691,51800.0
2014-08-08 13:10:00,33.24,33.34,33.22,33.34,82000.0,28.5691,28.655,28.5519,28.655,82000.0
2014-08-08 13:20:00,33.34,33.4,33.34,33.37,87200.0,28.655,28.7066,28.655,28.6808,87200.0
2014-08-08 13:30:00,33.37,33.38,33.3,33.33,59600.0,28.6808,28.6894,28.6206,28.6464,59600.0
2014-08-08 13:40:00,33.33,33.37,33.33,33.35,68600.0,28.6464,28.6808,28.6464,28.6636,68600.0
2014-08-08 13:50:00,33.35,33.46,33.35,33.45,121800.0,28.6636,28.7581,28.6636,28.7496,121800.0
2014-08-08 14:00:00,33.46,33.53,33.45,33.48,144200.0,28.7581,28.8183,28.7496,28.7753,144200.0
2014-08-08 14:10:00,33.48,33.5,33.46,33.49,72200.0,28.7753,28.7925,28.7581,28.7839,72200.0
2014-08-08 14:20:00,33.49,33.58,33.48,33.56,120600.0,28.7839,28.8613,28.7753,28.8441,120600.0
2014-08-08 14:30:00,33.56,33.57,33.51,33.54,128200.0,28.8441,28.8527,28.8011,28.8269,128200.0
2014-08-08 14:40:00,33.54,33.54,33.49,33.52,73000.0,28.8269,28.8269,28.7839,28.8097,73000.0
2014-08-08 14:50:00,33.52,33.52,33.47,33.48,164400.0,28.8097,28.8097,28.7667,28.7753,164400.0
2014-08-08 15:00:00,33.47,33.48,33.44,33.44,130000.0,28.7667,28.7753,28.741,28.741,130000.0
2014-08-08 15:10:00,33.45,33.45,33.36,33.37,78800.0,28.7496,28.7496,28.6722,28.6808,78800.0
2014-08-08 15:20:00,33.37,33.38,33.35,33.38,147200.0,28.6808,28.6894,28.6636,28.6894,147200.0
2014-08-08 15:30:00,33.38,33.41,33.36,33.4,125600.0,28.6894,28.7152,28.6722,28.7066,125600.0
2014-08-08 15:40:00,33.4,33.41,33.37,33.37,134000.0,28.7066,28.7152,28.6808,28.6808,134000.0
2014-08-08 15:50:00,33.37,33.39,33.35,33.37,339800.0,28.6808,28.698,28.6636,28.6808,339800.0
2014-08-11 09:30:00,33.33,33.38,33.2,33.32,109800.0,28.6464,28.6894,28.5347,28.6378,109800.0
2014-08-11 09:40:00,33.3,33.35,33.19,33.19,103800.0,28.6206,28.6636,28.5261,28.5261,103800.0
2014-08-11 09:50:00,33.2,33.33,33.2,33.31,56000.0,28.5347,28.6464,28.5347,28.6292,56000.0
2014-08-11 10:00:00,33.31,33.31,33.2,33.25,29000.0,28.6292,28.6292,28.5347,28.5777,29000.0
2014-08-11 10:10:00,33.26,33.3,33.24,33.27,43400.0,28.5863,28.6206,28.5691,28.5948,43400.0
2014-08-11 10:20:00,33.27,33.29,33.26,33.26,25000.0,28.5948,28.612,28.5863,28.5863,25000.0
2014-08-11 10:30:00,33.26,33.29,33.25,33.27,41000.0,28.5863,28.612,28.5777,28.5948,41000.0
2014-08-11 10:40:00,33.27,33.28,33.18,33.18,42600.0,28.5948,28.6034,28.5175,28.5175,42600.0
2014-08-11 10:50:00,33.18,33.18,33.12,33.12,25400.0,28.5175,28.5175,28.4659,28.4659,25400.0
2014-08-11 11:00:00,33.12,33.16,33.12,33.16,17800.0,28.4659,28.5003,28.4659,28.5003,17800.0
2014-08-11 11:10:00,33.17,33.24,33.17,33.24,52600.0,28.5089,28.5691,28.5089,28.5691,52600.0
2014-08-11 11:20:00,33.23,33.32,33.23,33.32,61200.0,28.5605,28.6378,28.5605,28.6378,61200.0
2014-08-11 11:30:00,33.32,33.34,33.27,33.27,22600.0,28.6378,28.655,28.5948,28.5948,22600.0
2014-08-11 11:40:00,33.27,33.33,33.27,33.29,12000.0,28.5948,28.6464,28.5948,28.612,12000.0
2014-08-11 11:50:00,33.3,33.31,33.28,33.29,36400.0,28.6206,28.6292,28.6034,28.612,36400.0
2014-08-11 12:00:00,33.29,33.31,33.29,33.3,118400.0,28.612,28.6292,28.612,28.6206,118400.0
2014-08-11 12:10:00,33.29,33.3,33.29,33.29,33800.0,28.612,28.6206,28.612,28.612,33800.0
2014-08-11 12:20:00,33.29,33.33,33.29,33.3,76600.0,28.612,28.6464,28.612,28.6206,76600.0
2014-08-11 12:30:00,33.3,33.34,33.3,33.32,44600.0,28.6206,28.655,28.6206,28.6378,44600.0
2014-08-11 12:40:00,33.32,33.33,33.3,33.32,91200.0,28.6378,28.6464,28.6206,28.6378,91200.0
2014-08-11 12:50:00,33.32,33.33,33.31,33.31,30800.0,28.6378,28.6464,28.6292,28.6292,30800.0
2014-08-11 13:00:00,33.31,33.33,33.31,33.33,9200.0,28.6292,28.6464,28.6292,28.6464,9200.0
2014-08-11 13:10:00,33.33,33.33,33.31,33.31,7600.0,28.6464,28.6464,28.6292,28.6292,7600.0
2014-08-11 13:20:00,33.31,33.31,33.27,33.27,58600.0,28.6292,28.6292,28.5948,28.5948,58600.0
2014-08-11 13:30:00,33.28,33.29,33.27,33.27,13000.0,28.6034,28.612,28.5948,28.5948,13000.0
2014-08-11 13:40:00,33.28,33.3,33.28,33.29,75600.0,28.6034,28.6206,28.6034,28.612,75600.0
2014-08-11 13:50:00,33.29,33.29,33.24,33.24,111600.0,28.612,28.612,28.5691,28.5691,111600.0
2014-08-11 14:00:00,33.24,33.24,33.22,33.23,12400.0,28.5691,28.5691,28.5519,28.5605,12400.0
2014-08-11 14:10:00,33.24,33.27,33.22,33.27,12400.0,28.5691,28.5948,28.5519,28.5948,12400.0
2014-08-11 14:20:00,33.26,33.26,33.22,33.22,22400.0,28.5863,28.5863,28.5519,28.5519,22400.0
2014-08-11 14:30:00,33.22,33.26,33.22,33.25,12800.0,28.5519,28.5863,28.5519,28.5777,12800.0
2014-08-11 14:40:00,33.25,33.27,33.25,33.27,53800.0,28.5777,28.5948,28.5777,28.5948,53800.0
2014-08-11 14:50:00,33.27,33.27,33.24,33.24,25200.0,28.5948,28.5948,28.5691,28.5691,25200.0
2014-08-11 15:00:00,33.24,33.25,33.22,33.24,29600.0,28.5691,28.5777,28.5519,28.5691,29600.0
2014-08-11 15:10:00,33.23,33.24,33.22,33.23,28000.0,28.5605,28.5691,28.5519,28.5605,28000.0
2014-08-11 15:20:00,33.23,33.24,33.21,33.22,25000.0,28.5605,28.5691,28.5433,28.5519,25000.0
2014-08-11 15:30:00,33.22,33.23,33.22,33.22,25800.0,28.5519,28.5605,28.5519,28.5519,25800.0
2014-08-11 15:40:00,33.21,33.21,33.19,33.2,57400.0,28.5433,28.5433,28.5261,28.5347,57400.0
2014-08-11 15:50:00,33.2,33.2,33.16,33.16,225000.0,28.5347,28.5347,28.5003,28.5003,225000.0
2014-08-12 09:30:00,33.24,33.32,33.06,33.25,77600.0,28.5691,28.6378,28.4144,28.5777,77600.0
2014-08-12 09:40:00,33.23,33.25,33.2,33.24,21000.0,28.5605,28.5777,28.5347,28.5691,21000.0
2014-08-12 09:50:00,33.24,33.26,33.17,33.2,28400.0,28.5691,28.5863,28.5089,28.5347,28400.0
2014-08-12 10:00:00,33.2,33.22,33.13,33.15,39600.0,28.5347,28.5519,28.4745,28.4917,39600.0
2014-08-12 10:10:00,33.14,33.19,33.12,33.17,20200.0,28.4831,28.5261,28.4659,28.5089,20200.0
2014-08-12 10:20:00,33.17,33.18,33.12,33.13,24000.0,28.5089,28.5175,28.4659,28.4745,24000.0
2014-08-12 10:30:00,33.13,33.13,33.12,33.13,18200.0,28.4745,28.4745,28.4659,28.4745,18200.0
2014-08-12 10:40:00,33.12,33.13,33.02,33.02,14800.0,28.4659,28.4745,28.38,28.38,14800.0
2014-08-12 10:50:00,33.03,33.04,33.01,33.01,27200.0,28.3886,28.3972,28.3714,28.3714,27200.0
2014-08-12 11:00:00,33.01,33.01,32.92,32.93,64000.0,28.3714,28.3714,28.294,28.3026,64000.0
2014-08-12 11:10:00,32.93,32.94,32.91,32.93,65400.0,28.3026,28.3112,28.2854,28.3026,65400.0
2014-08-12 11:20:00,32.92,32.99,32.92,32.99,91600.0,28.294,28.3542,28.294,28.3542,91600.0
2014-08-12 11:30:00,32.99,33.01,32.99,32.99,13600.0,28.3542,28.3714,28.3542,28.3542,13600.0
2014-08-12 11:40:00,33.0,33.0,32.98,33.0,16800.0,28.3628,28.3628,28.3456,28.3628,16800.0
2014-08-12 11:50:00,33.0,33.01,32.99,32.99,18800.0,28.3628,28.3714,28.3542,28.3542,18800.0
2014-08-12 12:00:00,32.99,33.01,32.97,32.99,22800.0,28.3542,28.3714,28.337,28.3542,22800.0
2014-08-12 12:10:00,33.0,33.01,32.99,33.01,27200.0,28.3628,28.3714,28.3542,28.3714,27200.0
2014-08-12 12:20:00,33.01,33.01,32.98,32.99,15000.0,28.3714,28.3714,28.3456,28.3542,15000.0
2014-08-12 12:30:00,33.0,33.01,32.96,32.99,61000.0,28.3628,28.3714,28.3284,28.3542,61000.0
2014-08-12 12:40:00,33.0,33.02,32.99,33.0,14000.0,28.3628,28.38,28.3542,28.3628,14000.0
2014-08-12 12:50:00,33.01,33.01,32.98,32.99,11600.0,28.3714,28.3714,28.3456,28.3542,11600.0
2014-08-12 13:00:00,32.99,33.01,32.98,33.01,10600.0,28.3542,28.3714,28.3456,28.3714,10600.0
2014-08-12 13:10:00,33.01,33.02,32.99,33.01,24800.0,28.3714,28.38,28.3542,28.3714,24800.0
2014-08-12 13:20:00,33.01,33.01,32.98,33.0,18800.0,28.3714,28.3714,28.3456,28.3628,18800.0
2014-08-12 13:30:00,33.0,33.0,32.94,32.96,315600.0,28.3628,28.3628,28.3112,28.3284,315600.0
2014-08-12 13:40:00,32.96,32.99,32.96,32.99,18000.0,28.3284,28.3542,28.3284,28.3542,18000.0
2014-08-12 13:50:00,32.99,33.01,32.99,33.0,13200.0,28.3542,28.3714,28.3542,28.3628,13200.0
2014-08-12 14:00:00,32.99,32.99,32.96,32.96,35200.0,28.3542,28.3542,28.3284,28.3284,35200.0
2014-08-12 14:10:00,32.96,32.99,32.95,32.96,86000.0,28.3284,28.3542,28.3198,28.3284,86000.0
2014-08-12 14:20:00,32.97,32.98,32.96,32.97,10000.0,28.337,28.3456,28.3284,28.337,10000.0
2014-08-12 14:30:00,32.97,32.99,32.95,32.98,16600.0,28.337,28.3542,28.3198,28.3456,16600.0
2014-08-12 14:40:00,32.99,33.02,32.99,33.0,57800.0,28.3542,28.38,28.3542,28.3628,57800.0
2014-08-12 14:50:00,33.01,33.03,33.01,33.01,30200.0,28.3714,28.3886,28.3714,28.3714,30200.0
2014-08-12 15:00:00,33.02,33.04,33.01,33.03,63600.0,28.38,28.3972,28.3714,28.3886,63600.0
2014-08-12 15:10:00,33.03,33.04,33.0,33.0,142400.0,28.3886,28.3972,28.3628,28.3628,142400.0
2014-08-12 15:20:00,33.01,33.02,32.99,32.99,83200.0,28.3714,28.38,28.3542,28.3542,83200.0
2014-08-12 15:30:00,32.99,33.02,32.99,33.01,63600.0,28.3542,28.38,28.3542,28.3714,63600.0
2014-08-12 15:40:00,33.02,33.04,33.02,33.02,63200.0,28.38,28.3972,28.38,28.38,63200.0
2014-08-12 15:50:00,33.02,33.02,33.0,33.01,103800.0,28.38,28.38,28.3628,28.3714,103800.0
2014-08-13 09:30:00,32.88,32.9,32.54,32.59,154200.0,28.2597,28.2768,27.9674,28.0104,154200.0
2014-08-13 09:40:00,32.6,32.61,32.48,32.48,107400.0,28.019,28.0276,27.9159,27.9159,107400.0
2014-08-13 09:50:00,32.48,32.48,32.4,32.42,170200.0,27.9159,27.9159,27.8471,27.8643,170200.0
2014-08-13 10:00:00,32.42,32.6,32.42,32.6,85400.0,27.8643,28.019,27.8643,28.019,85400.0
2014-08-13 10:10:00,32.59,32.6,32.53,32.6,78800.0,28.0104,28.019,27.9588,28.019,78800.0
2014-08-13 10:20:00,32.6,32.62,32.58,32.58,34800.0,28.019,28.0362,28.0018,28.0018,34800.0
2014-08-13 10:30:00,32.58,32.58,32.54,32.56,37000.0,28.0018,28.0018,27.9674,27.9846,37000.0
2014-08-13 10:40:00,32.57,32.62,32.57,32.62,54200.0,27.9932,28.0362,27.9932,28.0362,54200.0
2014-08-13 10:50:00,32.62,32.74,32.62,32.74,36000.0,28.0362,28.1393,28.0362,28.1393,36000.0
2014-08-13 11:00:00,32.74,32.82,32.74,32.82,54000.0,28.1393,28.2081,28.1393,28.2081,54000.0
2014-08-13 11:10:00,32.82,32.85,32.82,32.83,40600.0,28.2081,28.2339,28.2081,28.2167,40600.0
2014-08-13 11:20:00,32.83,32.9,32.83,32.9,45000.0,28.2167,28.2768,28.2167,28.2768,45000.0
2014-08-13 11:30:00,32.9,32.93,32.84,32.84,39200.0,28.2768,28.3026,28.2253,28.2253,39200.0
2014-08-13 11:40:00,32.84,32.85,32.76,32.76,56000.0,28.2253,28.2339,28.1565,28.1565,56000.0
2014-08-13 11:50:00,32.76,32.77,32.74,32.76,25800.0,28.1565,28.1651,28.1393,28.1565,25800.0
2014-08-13 12:00:00,32.76,32.76,32.61,32.61,120200.0,28.1565,28.1565,28.0276,28.0276,120200.0
2014-08-13 12:10:00,32.61,32.65,32.6,32.65,15400.0,28.0276,28.062,28.019,28.062,15400.0
2014-08-13 12:20:00,32.65,32.69,32.63,32.69,12200.0,28.062,28.0963,28.0448,28.0963,12200.0
2014-08-13 12:30:00,32.69,32.73,32.69,32.69,12600.0,28.0963,28.1307,28.0963,28.0963,12600.0
2014-08-13 12:40:00,32.68,32.71,32.67,32.7,12000.0,28.0878,28.1135,28.0792,28.1049,12000.0
2014-08-13 12:50:00,32.71,32.74,32.71,32.73,9600.0,28.1135,28.1393,28.1135,28.1307,9600.0
2014-08-13 13:00:00,32.74,32.74,32.71,32.72,29400.0,28.1393,28.1393,28.1135,28.1221,29400.0
2014-08-13 13:10:00,32.72,32.73,32.71,32.72,27200.0,28.1221,28.1307,28.1135,28.1221,27200.0
2014-08-13 13:20:00,32.71,32.74,32.71,32.73,35200.0,28.1135,28.1393,28.1135,28.1307,35200.0
2014-08-13 13:30:00,32.73,32.75,32.71,32.74,28200.0,28.1307,28.1479,28.1135,28.1393,28200.0
2014-08-13 13:40:00,32.75,32.77,32.75,32.76,7800.0,28.1479,28.1651,28.1479,28.1565,7800.0
2014-08-13 13:50:00,32.76,32.76,32.74,32.74,12200.0,28.1565,28.1565,28.1393,28.1393,12200.0
2014-08-13 14:00:00,32.74,32.76,32.69,32.69,59400.0,28.1393,28.1565,28.0963,28.0963,59400.0
2014-08-13 14:10:00,32.69,32.7,32.65,32.66,45800.0,28.0963,28.1049,28.062,28.0706,45800.0
2014-08-13 14:20:00,32.67,32.67,32.61,32.65,311000.0,28.0792,28.0792,28.0276,28.062,311000.0
2014-08-13 14:30:00,32.65,32.68,32.64,32.66,76400.0,28.062,28.0878,28.0534,28.0706,76400.0
2014-08-13 14:40:00,32.65,32.68,32.65,32.67,23800.0,28.062,28.0878,28.062,28.0792,23800.0
2014-08-13 14:50:00,32.67,32.68,32.66,32.67,65800.0,28.0792,28.0878,28.0706,28.0792,65800.0
2014-08-13 15:00:00,32.66,32.67,32.65,32.65,23000.0,28.0706,28.0792,28.062,28.062,23000.0
2014-08-13 15:10:00,32.65,32.67,32.65,32.67,51600.0,28.062,28.0792,28.062,28.0792,51600.0
2014-08-13 15:20:00,32.66,32.71,32.66,32.71,60800.0,28.0706,28.1135,28.0706,28.1135,60800.0
2014-08-13 15:30:00,32.71,32.71,32.64,32.64,56800.0,28.1135,28.1135,28.0534,28.0534,56800.0
2014-08-13 15:40:00,32.63,32.68,32.63,32.67,63400.0,28.0448,28.0878,28.0448,28.0792,63400.0
2014-08-13 15:50:00,32.67,32.7,32.67,32.7,154400.0,28.0792,28.1049,28.0792,28.1049,154400.0
2014-08-14 09:30:00,32.77,32.82,32.69,32.77,92600.0,28.1651,28.2081,28.0963,28.1651,92600.0
2014-08-14 09:40:00,32.79,32.8,32.74,32.75,52400.0,28.1823,28.1909,28.1393,28.1479,52400.0
2014-08-14 09:50:00,32.76,32.76,32.73,32.73,30000.0,28.1565,28.1565,28.1307,28.1307,30000.0
2014-08-14 10:00:00,32.73,32.76,32.72,32.75,42800.0,28.1307,28.1565,28.1221,28.1479,42800.0
2014-08-14 10:10:00,32.74,32.79,32.73,32.77,16600.0,28.1393,28.1823,28.1307,28.1651,16600.0
2014-08-14 10:20:00,32.76,32.77,32.72,32.75,24600.0,28.1565,28.1651,28.1221,28.1479,24600.0
2014-08-14 10:30:00,32.75,32.82,32.74,32.82,55600.0,28.1479,28.2081,28.1393,28.2081,55600.0
2014-08-14 10:40:00,32.82,32.83,32.81,32.82,17400.0,28.2081,28.2167,28.1995,28.2081,17400.0
2014-08-14 10:50:00,32.82,32.82,32.79,32.82,29600.0,28.2081,28.2081,28.1823,28.2081,29600.0
2014-08-14 11:00:00,32.82,32.88,32.82,32.88,18600.0,28.2081,28.2597,28.2081,28.2597,18600.0
2014-08-14 11:10:00,32.89,32.92,32.88,32.91,18000.0,28.2682,28.294,28.2597,28.2854,18000.0
2014-08-14 11:20:00,32.91,32.93,32.87,32.88,59600.0,28.2854,28.3026,28.2511,28.2597,59600.0
2014-08-14 11:30:00,32.88,32.91,32.88,32.9,16600.0,28.2597,28.2854,28.2597,28.2768,16600.0
2014-08-14 11:40:00,32.9,32.98,32.88,32.98,41800.0,28.2768,28.3456,28.2597,28.3456,41800.0
2014-08-14 11:50:00,32.99,32.99,32.97,32.97,12000.0,28.3542,28.3542,28.337,28.337,12000.0
2014-08-14 12:00:00,32.98,32.99,32.96,32.97,15400.0,28.3456,28.3542,28.3284,28.337,15400.0
2014-08-14 12:10:00,32.97,32.99,32.95,32.97,32200.0,28.337,28.3542,28.3198,28.337,32200.0
2014-08-14 12:20:00,32.98,32.98,32.96,32.98,12400.0,28.3456,28.3456,28.3284,28.3456,12400.0
2014-08-14 12:30:00,32.98,32.99,32.96,32.99,50800.0,28.3456,28.3542,28.3284,28.3542,50800.0
2014-08-14 12:40:00,32.99,33.0,32.98,32.99,9200.0,28.3542,28.3628,28.3456,28.3542,9200.0
2014-08-14 12:50:00,32.99,33.01,32.98,32.98,13200.0,28.3542,28.3714,28.3456,28.3456,13200.0
2014-08-14 13:00:00,32.98,32.99,32.98,32.99,7600.0,28.3456,28.3542,28.3456,28.3542,7600.0
2014-08-14 13:10:00,32.99,33.02,32.99,32.99,57600.0,28.3542,28.38,28.3542,28.3542,57600.0
2014-08-14 13:20:00,32.99,33.0,32.99,32.99,7200.0,28.3542,28.3628,28.3542,28.3542,7200.0
2014-08-14 13:30:00,32.99,33.0,32.99,32.99,6600.0,28.3542,28.3628,28.3542,28.3542,6600.0
2014-08-14 13:40:00,32.99,32.99,32.97,32.99,13000.0,28.3542,28.3542,28.337,28.3542,13000.0
2014-08-14 13:50:00,32.99,32.99,32.97,32.97,6400.0,28.3542,28.3542,28.337,28.337,6400.0
2014-08-14 14:00:00,32.97,33.0,32.97,33.0,35400.0,28.337,28.3628,28.337,28.3628,35400.0
2014-08-14 14:10:00,33.0,33.01,32.99,32.99,14200.0,28.3628,28.3714,28.3542,28.3542,14200.0
2014-08-14 14:20:00,32.99,33.02,32.99,33.02,27000.0,28.3542,28.38,28.3542,28.38,27000.0
2014-08-14 14:30:00,33.01,33.02,33.0,33.01,45200.0,28.3714,28.38,28.3628,28.3714,45200.0
2014-08-14 14:40:00,33.01,33.01,32.99,33.0,21400.0,28.3714,28.3714,28.3542,28.3628,21400.0
2014-08-14 14:50:00,33.0,33.01,32.99,33.0,26800.0,28.3628,28.3714,28.3542,28.3628,26800.0
2014-08-14 15:00:00,33.0,33.04,33.0,33.04,33200.0,28.3628,28.3972,28.3628,28.3972,33200.0
2014-08-14 15:10:00,33.04,33.06,33.04,33.06,56400.0,28.3972,28.4144,28.3972,28.4144,56400.0
2014-08-14 15:20:00,33.06,33.07,33.05,33.05,25600.0,28.4144,28.423,28.4058,28.4058,25600.0
2014-08-14 15:30:00,33.05,33.08,33.05,33.06,32200.0,28.4058,28.4315,28.4058,28.4144,32200.0
2014-08-14 15:40:00,33.06,33.06,33.02,33.02,55600.0,28.4144,28.4144,28.38,28.38,55600.0
2014-08-14 15:50:00,33.02,33.05,33.02,33.05,159600.0,28.38,28.4058,28.38,28.4058,159600.0
2014-08-15 09:30:00,33.26,33.29,32.91,32.96,404000.0,28.5863,28.612,28.2854,28.3284,404000.0
2014-08-15 09:40:00,32.96,33.03,32.94,32.97,99200.0,28.3284,28.3886,28.3112,28.337,99200.0
2014-08-15 09:50:00,32.97,33.08,32.96,33.08,48800.0,28.337,28.4315,28.3284,28.4315,48800.0
2014-08-15 10:00:00,33.09,33.1,32.94,32.94,29800.0,28.4401,28.4487,28.3112,28.3112,29800.0
2014-08-15 10:10:00,32.96,32.97,32.88,32.9,23200.0,28.3284,28.337,28.2597,28.2768,23200.0
2014-08-15 10:20:00,32.9,32.96,32.9,32.93,45600.0,28.2768,28.3284,28.2768,28.3026,45600.0
2014-08-15 10:30:00,32.93,32.93,32.85,32.86,143200.0,28.3026,28.3026,28.2339,28.2425,143200.0
2014-08-15 10:40:00,32.85,32.85,32.72,32.72,107000.0,28.2339,28.2339,28.1221,28.1221,107000.0
2014-08-15 10:50:00,32.73,32.74,32.59,32.72,55600.0,28.1307,28.1393,28.0104,28.1221,55600.0
2014-08-15 11:00:00,32.73,32.74,32.65,32.7,17600.0,28.1307,28.1393,28.062,28.1049,17600.0
2014-08-15 11:10:00,32.71,32.77,32.71,32.75,20200.0,28.1135,28.1651,28.1135,28.1479,20200.0
2014-08-15 11:20:00,32.74,32.74,32.7,32.7,16200.0,28.1393,28.1393,28.1049,28.1049,16200.0
2014-08-15 11:30:00,32.71,32.75,32.7,32.74,27000.0,28.1135,28.1479,28.1049,28.1393,27000.0
2014-08-15 11:40:00,32.73,32.74,32.68,32.68,36400.0,28.1307,28.1393,28.0878,28.0878,36400.0
2014-08-15 11:50:00,32.68,32.69,32.59,32.63,27400.0,28.0878,28.0963,28.0104,28.0448,27400.0
2014-08-15 12:00:00,32.62,32.68,32.59,32.67,14000.0,28.0362,28.0878,28.0104,28.0792,14000.0
2014-08-15 12:10:00,32.66,32.69,32.63,32.67,9600.0,28.0706,28.0963,28.0448,28.0792,9600.0
2014-08-15 12:20:00,32.66,32.75,32.63,32.74,15200.0,28.0706,28.1479,28.0448,28.1393,15200.0
2014-08-15 12:30:00,32.72,32.76,32.7,32.75,20200.0,28.1221,28.1565,28.1049,28.1479,20200.0
2014-08-15 12:40:00,32.75,32.78,32.74,32.77,14400.0,28.1479,28.1737,28.1393,28.1651,14400.0
2014-08-15 12:50:00,32.76,32.79,32.75,32.77,7400.0,28.1565,28.1823,28.1479,28.1651,7400.0
2014-08-15 13:00:00,32.75,32.77,32.72,32.75,13400.0,28.1479,28.1651,28.1221,28.1479,13400.0
2014-08-15 13:10:00,32.74,32.77,32.72,32.77,42400.0,28.1393,28.1651,28.1221,28.1651,42400.0
2014-08-15 13:20:00,32.77,32.8,32.74,32.74,55000.0,28.1651,28.1909,28.1393,28.1393,55000.0
2014-08-15 13:30:00,32.73,32.74,32.66,32.67,33200.0,28.1307,28.1393,28.0706,28.0792,33200.0
2014-08-15 13:40:00,32.67,32.68,32.66,32.66,14000.0,28.0792,28.0878,28.0706,28.0706,14000.0
2014-08-15 13:50:00,32.65,32.66,32.59,32.59,20600.0,28.062,28.0706,28.0104,28.0104,20600.0
2014-08-15 14:00:00,32.59,32.66,32.59,32.65,35600.0,28.0104,28.0706,28.0104,28.062,35600.0
2014-08-15 14:10:00,32.65,32.65,32.62,32.65,40600.0,28.062,28.062,28.0362,28.062,40600.0
2014-08-15 14:20:00,32.65,32.7,32.65,32.7,46800.0,28.062,28.1049,28.062,28.1049,46800.0
2014-08-15 14:30:00,32.69,32.72,32.69,32.71,29000.0,28.0963,28.1221,28.0963,28.1135,29000.0
2014-08-15 14:40:00,32.71,32.74,32.71,32.74,35800.0,28.1135,28.1393,28.1135,28.1393,35800.0
2014-08-15 14:50:00,32.74,32.74,32.72,32.72,46400.0,28.1393,28.1393,28.1221,28.1221,46400.0
2014-08-15 15:00:00,32.73,32.74,32.72,32.74,25200.0,28.1307,28.1393,28.1221,28.1393,25200.0
2014-08-15 15:10:00,32.74,32.74,32.7,32.71,52000.0,28.1393,28.1393,28.1049,28.1135,52000.0
2014-08-15 15:20:00,32.72,32.74,32.71,32.74,47200.0,28.1221,28.1393,28.1135,28.1393,47200.0
2014-08-15 15:30:00,32.74,32.75,32.71,32.71,41600.0,28.1393,28.1479,28.1135,28.1135,41600.0
2014-08-15 15:40:00,32.72,32.73,32.72,32.73,101200.0,28.1221,28.1307,28.1221,28.1307,101200.0
2014-08-15 15:50:00,32.73,32.81,32.73,32.77,146400.0,28.1307,28.1995,28.1307,28.1651,146400.0
2014-08-18 09:30:00,33.04,33.07,32.92,33.04,79600.0,28.3972,28.423,28.294,28.3972,79600.0
2014-08-18 09:40:00,33.04,33.13,33.01,33.12,63800.0,28.3972,28.4745,28.3714,28.4659,63800.0
2014-08-18 09:50:00,33.12,33.19,33.04,33.19,52800.0,28.4659,28.5261,28.3972,28.5261,52800.0
2014-08-18 10:00:00,33.19,33.25,33.18,33.25,77800.0,28.5261,28.5777,28.5175,28.5777,77800.0
2014-08-18 10:10:00,33.24,33.25,33.18,33.25,41800.0,28.5691,28.5777,28.5175,28.5777,41800.0
2014-08-18 10:20:00,33.24,33.29,33.24,33.27,29600.0,28.5691,28.612,28.5691,28.5948,29600.0
2014-08-18 10:30:00,33.28,33.29,33.26,33.29,17600.0,28.6034,28.612,28.5863,28.612,17600.0
2014-08-18 10:40:00,33.29,33.29,33.23,33.24,84800.0,28.612,28.612,28.5605,28.5691,84800.0
2014-08-18 10:50:00,33.24,33.26,33.21,33.25,29200.0,28.5691,28.5863,28.5433,28.5777,29200.0
2014-08-18 11:00:00,33.26,33.27,33.21,33.23,33600.0,28.5863,28.5948,28.5433,28.5605,33600.0
2014-08-18 11:10:00,33.23,33.27,33.22,33.27,40000.0,28.5605,28.5948,28.5519,28.5948,40000.0
2014-08-18 11:20:00,33.27,33.29,33.26,33.27,66000.0,28.5948,28.612,28.5863,28.5948,66000.0
2014-08-18 11:30:00,33.27,33.29,33.25,33.27,31600.0,28.5948,28.612,28.5777,28.5948,31600.0
2014-08-18 11:40:00,33.27,33.27,33.25,33.26,28000.0,28.5948,28.5948,28.5777,28.5863,28000.0
2014-08-18 11:50:00,33.26,33.29,32.96,33.27,98600.0,28.5863,28.612,28.3284,28.5948,98600.0
2014-08-18 12:00:00,33.27,33.29,33.25,33.27,37400.0,28.5948,28.612,28.5777,28.5948,37400.0
2014-08-18 12:10:00,33.27,33.3,33.25,33.27,31600.0,28.5948,28.6206,28.5777,28.5948,31600.0
2014-08-18 12:20:00,33.27,33.27,33.2,33.23,21600.0,28.5948,28.5948,28.5347,28.5605,21600.0
2014-08-18 12:30:00,33.23,33.29,33.23,33.28,32600.0,28.5605,28.612,28.5605,28.6034,32600.0
2014-08-18 12:40:00,33.29,33.3,33.26,33.27,18000.0,28.612,28.6206,28.5863,28.5948,18000.0
2014-08-18 12:50:00,33.27,33.29,33.26,33.27,10400.0,28.5948,28.612,28.5863,28.5948,10400.0
2014-08-18 13:00:00,33.26,33.3,33.26,33.3,19400.0,28.5863,28.6206,28.5863,28.6206,19400.0
2014-08-18 13:10:00,33.3,33.35,33.3,33.35,19800.0,28.6206,28.6636,28.6206,28.6636,19800.0
2014-08-18 13:20:00,33.35,33.37,33.34,33.34,34000.0,28.6636,28.6808,28.655,28.655,34000.0
2014-08-18 13:30:00,33.35,33.35,33.33,33.34,33000.0,28.6636,28.6636,28.6464,28.655,33000.0
2014-08-18 13:40:00,33.34,33.36,33.33,33.35,30400.0,28.655,28.6722,28.6464,28.6636,30400.0
2014-08-18 13:50:00,33.35,33.37,33.34,33.37,16800.0,28.6636,28.6808,28.655,28.6808,16800.0
2014-08-18 14:00:00,33.36,33.36,33.31,33.31,35400.0,28.6722,28.6722,28.6292,28.6292,35400.0
2014-08-18 14:10:00,33.32,33.32,33.3,33.32,27600.0,28.6378,28.6378,28.6206,28.6378,27600.0
2014-08-18 14:20:00,33.32,33.33,33.3,33.3,31400.0,28.6378,28.6464,28.6206,28.6206,31400.0
2014-08-18 14:30:00,33.31,33.31,33.29,33.29,34000.0,28.6292,28.6292,28.612,28.612,34000.0
2014-08-18 14:40:00,33.29,33.3,33.23,33.24,55000.0,28.612,28.6206,28.5605,28.5691,55000.0
2014-08-18 14:50:00,33.24,33.25,33.23,33.23,28600.0,28.5691,28.5777,28.5605,28.5605,28600.0
2014-08-18 15:00:00,33.24,33.29,33.24,33.25,90000.0,28.5691,28.612,28.5691,28.5777,90000.0
2014-08-18 15:10:00,33.26,33.26,33.24,33.25,45600.0,28.5863,28.5863,28.5691,28.5777,45600.0
2014-08-18 15:20:00,33.25,33.26,33.24,33.25,53000.0,28.5777,28.5863,28.5691,28.5777,53000.0
2014-08-18 15:30:00,33.25,33.27,33.24,33.25,81600.0,28.5777,28.5948,28.5691,28.5777,81600.0
2014-08-18 15:40:00,33.25,33.27,33.25,33.27,122800.0,28.5777,28.5948,28.5777,28.5948,122800.0
2014-08-18 15:50:00,33.27,33.32,33.27,33.31,285000.0,28.5948,28.6378,28.5948,28.6292,285000.0
2014-08-19 09:30:00,33.68,34.35,33.68,34.13,440400.0,28.9472,29.5231,28.9472,29.334,440400.0
2014-08-19 09:40:00,34.13,34.36,34.05,34.28,230200.0,29.334,29.5317,29.2652,29.4629,230200.0
2014-08-19 09:50:00,34.29,34.33,34.12,34.12,189200.0,29.4715,29.5059,29.3254,29.3254,189200.0
2014-08-19 10:00:00,34.13,34.2,34.09,34.15,110200.0,29.334,29.3942,29.2996,29.3512,110200.0
2014-08-19 10:10:00,34.14,34.14,33.97,34.02,94600.0,29.3426,29.3426,29.1965,29.2395,94600.0
2014-08-19 10:20:00,34.02,34.04,33.95,33.99,70400.0,29.2395,29.2566,29.1793,29.2137,70400.0
2014-08-19 10:30:00,34.0,34.12,34.0,34.09,151000.0,29.2223,29.3254,29.2223,29.2996,151000.0
2014-08-19 10:40:00,34.1,34.18,34.1,34.18,113200.0,29.3082,29.377,29.3082,29.377,113200.0
2014-08-19 10:50:00,34.18,34.31,34.17,34.29,202000.0,29.377,29.4887,29.3684,29.4715,202000.0
2014-08-19 11:00:00,34.29,34.32,34.22,34.24,87800.0,29.4715,29.4973,29.4114,29.4285,87800.0
2014-08-19 11:10:00,34.24,34.27,34.22,34.22,38200.0,29.4285,29.4543,29.4114,29.4114,38200.0
2014-08-19 11:20:00,34.24,34.29,34.19,34.24,49200.0,29.4285,29.4715,29.3856,29.4285,49200.0
2014-08-19 11:30:00,34.24,34.31,34.22,34.26,81400.0,29.4285,29.4887,29.4114,29.4457,81400.0
2014-08-19 11:40:00,34.26,34.34,34.24,34.33,53800.0,29.4457,29.5145,29.4285,29.5059,53800.0
2014-08-19 11:50:00,34.33,34.37,34.32,34.35,59800.0,29.5059,29.5403,29.4973,29.5231,59800.0
2014-08-19 12:00:00,34.35,34.35,34.29,34.3,67400.0,29.5231,29.5231,29.4715,29.4801,67400.0
2014-08-19 12:10:00,34.29,34.38,34.29,34.34,57600.0,29.4715,29.5489,29.4715,29.5145,57600.0
2014-08-19 12:20:00,34.35,34.4,34.32,34.4,50600.0,29.5231,29.5661,29.4973,29.5661,50600.0
2014-08-19 12:30:00,34.4,34.43,34.37,34.38,60200.0,29.5661,29.5918,29.5403,29.5489,60200.0
2014-08-19 12:40:00,34.38,34.38,34.32,34.32,50000.0,29.5489,29.5489,29.4973,29.4973,50000.0
2014-08-19 12:50:00,34.33,34.56,34.31,34.56,230800.0,29.5059,29.7036,29.4887,29.7036,230800.0
2014-08-19 13:00:00,34.57,34.59,34.48,34.49,106800.0,29.7122,29.7294,29.6348,29.6434,106800.0
2014-08-19 13:10:00,34.49,34.51,34.42,34.42,92400.0,29.6434,29.6606,29.5832,29.5832,92400.0
2014-08-19 13:20:00,34.41,34.43,34.38,34.4,86600.0,29.5747,29.5918,29.5489,29.5661,86600.0
2014-08-19 13:30:00,34.4,34.41,34.39,34.41,47200.0,29.5661,29.5747,29.5575,29.5747,47200.0
2014-08-19 13:40:00,34.4,34.49,34.4,34.46,263000.0,29.5661,29.6434,29.5661,29.6176,263000.0
2014-08-19 13:50:00,34.45,34.51,34.45,34.47,92800.0,29.609,29.6606,29.609,29.6262,92800.0
2014-08-19 14:00:00,34.47,34.53,34.46,34.51,80600.0,29.6262,29.6778,29.6176,29.6606,80600.0
2014-08-19 14:10:00,34.5,34.6,34.49,34.6,135400.0,29.652,29.738,29.6434,29.738,135400.0
2014-08-19 14:20:00,34.6,34.66,34.59,34.66,116000.0,29.738,29.7895,29.7294,29.7895,116000.0
2014-08-19 14:30:00,34.65,34.72,34.63,34.72,105200.0,29.7809,29.8411,29.7637,29.8411,105200.0
2014-08-19 14:40:00,34.72,34.73,34.6,34.62,120800.0,29.8411,29.8497,29.738,29.7551,120800.0
2014-08-19 14:50:00,34.62,34.63,34.61,34.62,91600.0,29.7551,29.7637,29.7465,29.7551,91600.0
2014-08-19 15:00:00,34.62,34.63,34.53,34.59,99800.0,29.7551,29.7637,29.6778,29.7294,99800.0
2014-08-19 15:10:00,34.58,34.6,34.57,34.58,106200.0,29.7208,29.738,29.7122,29.7208,106200.0
2014-08-19 15:20:00,34.57,34.6,34.55,34.6,123600.0,29.7122,29.738,29.695,29.738,123600.0
2014-08-19 15:30:00,34.6,34.63,34.58,34.58,168200.0,29.738,29.7637,29.7208,29.7208,168200.0
2014-08-19 15:40:00,34.58,34.65,34.58,34.63,272000.0,29.7208,29.7809,29.7208,29.7637,272000.0
2014-08-19 15:50:00,34.64,34.66,34.62,34.66,457600.0,29.7723,29.7895,29.7551,29.7895,457600.0
2014-08-20 09:30:00,34.54,34.6,34.37,34.53,120600.0,29.6864,29.738,29.5403,29.6778,120600.0
2014-08-20 09:40:00,34.53,34.63,34.5,34.63,190800.0,29.6778,29.7637,29.652,29.7637,190800.0
2014-08-20 09:50:00,34.63,34.69,34.55,34.58,184200.0,29.7637,29.8153,29.695,29.7208,184200.0
2014-08-20 10:00:00,34.56,34.67,34.52,34.65,177800.0,29.7036,29.7981,29.6692,29.7809,177800.0
2014-08-20 10:10:00,34.65,34.66,34.6,34.63,145000.0,29.7809,29.7895,29.738,29.7637,145000.0
2014-08-20 10:20:00,34.62,34.62,34.45,34.47,124000.0,29.7551,29.7551,29.609,29.6262,124000.0
2014-08-20 10:30:00,34.47,34.52,34.35,34.37,81800.0,29.6262,29.6692,29.5231,29.5403,81800.0
2014-08-20 10:40:00,34.37,34.42,34.34,34.36,85800.0,29.5403,29.5832,29.5145,29.5317,85800.0
2014-08-20 10:50:00,34.37,34.38,34.35,34.37,73400.0,29.5403,29.5489,29.5231,29.5403,73400.0
2014-08-20 11:00:00,34.38,34.38,34.37,34.38,46200.0,29.5489,29.5489,29.5403,29.5489,46200.0
2014-08-20 11:10:00,34.38,34.43,34.38,34.43,43600.0,29.5489,29.5918,29.5489,29.5918,43600.0
2014-08-20 11:20:00,34.43,34.49,34.43,34.49,35200.0,29.5918,29.6434,29.5918,29.6434,35200.0
2014-08-20 11:30:00,34.49,34.59,34.49,34.59,64400.0,29.6434,29.7294,29.6434,29.7294,64400.0
2014-08-20 11:40:00,34.59,34.64,34.58,34.6,100000.0,29.7294,29.7723,29.7208,29.738,100000.0
2014-08-20 11:50:00,34.61,34.61,34.57,34.6,43400.0,29.7465,29.7465,29.7122,29.738,43400.0
2014-08-20 12:00:00,34.6,34.61,34.57,34.58,77000.0,29.738,29.7465,29.7122,29.7208,77000.0
2014-08-20 12:10:00,34.58,34.58,34.52,34.54,88000.0,29.7208,29.7208,29.6692,29.6864,88000.0
2014-08-20 12:20:00,34.54,34.56,34.54,34.56,103400.0,29.6864,29.7036,29.6864,29.7036,103400.0
2014-08-20 12:30:00,34.56,34.57,34.53,34.55,36400.0,29.7036,29.7122,29.6778,29.695,36400.0
2014-08-20 12:40:00,34.55,34.62,34.55,34.62,25400.0,29.695,29.7551,29.695,29.7551,25400.0
2014-08-20 12:50:00,34.6,34.61,34.55,34.58,63600.0,29.738,29.7465,29.695,29.7208,63600.0
2014-08-20 13:00:00,34.58,34.6,34.56,34.59,77000.0,29.7208,29.738,29.7036,29.7294,77000.0
2014-08-20 13:10:00,34.59,34.67,34.59,34.66,82400.0,29.7294,29.7981,29.7294,29.7895,82400.0
2014-08-20 13:20:00,34.66,34.66,34.61,34.63,65000.0,29.7895,29.7895,29.7465,29.7637,65000.0
2014-08-20 13:30:00,34.64,34.72,34.63,34.72,36200.0,29.7723,29.8411,29.7637,29.8411,36200.0
2014-08-20 13:40:00,34.72,34.74,34.66,34.67,54200.0,29.8411,29.8583,29.7895,29.7981,54200.0
2014-08-20 13:50:00,34.67,34.71,34.67,34.68,24600.0,29.7981,29.8325,29.7981,29.8067,24600.0
2014-08-20 14:00:00,34.67,34.68,34.62,34.64,129000.0,29.7981,29.8067,29.7551,29.7723,129000.0
2014-08-20 14:10:00,34.64,34.71,34.64,34.69,114400.0,29.7723,29.8325,29.7723,29.8153,114400.0
2014-08-20 14:20:00,34.7,34.74,34.7,34.74,52800.0,29.8239,29.8583,29.8239,29.8583,52800.0
2014-08-20 14:30:00,34.74,34.77,34.74,34.74,99800.0,29.8583,29.8841,29.8583,29.8583,99800.0
2014-08-20 14:40:00,34.73,34.76,34.69,34.76,57800.0,29.8497,29.8755,29.8153,29.8755,57800.0
2014-08-20 14:50:00,34.76,34.76,34.74,34.75,42600.0,29.8755,29.8755,29.8583,29.8669,42600.0
2014-08-20 15:00:00,34.76,34.86,34.74,34.85,113400.0,29.8755,29.9614,29.8583,29.9528,113400.0
2014-08-20 15:10:00,34.85,34.86,34.84,34.85,102800.0,29.9528,29.9614,29.9442,29.9528,102800.0
2014-08-20 15:20:00,34.85,34.97,34.84,34.93,187600.0,29.9528,30.056,29.9442,30.0216,187600.0
2014-08-20 15:30:00,34.93,34.99,34.92,34.97,295400.0,30.0216,30.0731,30.013,30.056,295400.0
2014-08-20 15:40:00,34.97,34.99,34.92,34.99,179200.0,30.056,30.0731,30.013,30.0731,179200.0
2014-08-20 15:50:00,34.98,34.99,34.93,34.94,354400.0,30.0646,30.0731,30.0216,30.0302,354400.0
2014-08-21 09:30:00,34.98,35.08,34.87,34.88,167600.0,30.0646,30.1505,29.97,29.9786,167600.0
2014-08-21 09:40:00,34.88,34.92,34.77,34.85,36600.0,29.9786,30.013,29.8841,29.9528,36600.0
2014-08-21 09:50:00,34.85,34.85,34.77,34.85,97800.0,29.9528,29.9528,29.8841,29.9528,97800.0
2014-08-21 10:00:00,34.85,34.85,34.71,34.73,72000.0,29.9528,29.9528,29.8325,29.8497,72000.0
2014-08-21 10:10:00,34.74,34.76,34.69,34.74,73200.0,29.8583,29.8755,29.8153,29.8583,73200.0
2014-08-21 10:20:00,34.76,34.81,34.74,34.79,43800.0,29.8755,29.9184,29.8583,29.9013,43800.0
2014-08-21 10:30:00,34.8,34.81,34.74,34.8,110600.0,29.9098,29.9184,29.8583,29.9098,110600.0
2014-08-21 10:40:00,34.8,34.81,34.72,34.77,90200.0,29.9098,29.9184,29.8411,29.8841,90200.0
2014-08-21 10:50:00,34.77,34.81,34.77,34.8,71200.0,29.8841,29.9184,29.8841,29.9098,71200.0
2014-08-21 11:00:00,34.8,34.8,34.76,34.77,142000.0,29.9098,29.9098,29.8755,29.8841,142000.0
2014-08-21 11:10:00,34.77,34.78,34.74,34.77,73600.0,29.8841,29.8927,29.8583,29.8841,73600.0
2014-08-21 11:20:00,34.77,34.8,34.76,34.77,51200.0,29.8841,29.9098,29.8755,29.8841,51200.0
2014-08-21 11:30:00,34.77,34.79,34.74,34.78,45800.0,29.8841,29.9013,29.8583,29.8927,45800.0
2014-08-21 11:40:00,34.78,34.85,34.77,34.8,111000.0,29.8927,29.9528,29.8841,29.9098,111000.0
2014-08-21 11:50:00,34.8,34.81,34.76,34.8,90800.0,29.9098,29.9184,29.8755,29.9098,90800.0
2014-08-21 12:00:00,34.8,34.82,34.77,34.78,72000.0,29.9098,29.927,29.8841,29.8927,72000.0
2014-08-21 12:10:00,34.79,34.79,34.74,34.77,35800.0,29.9013,29.9013,29.8583,29.8841,35800.0
2014-08-21 12:20:00,34.77,34.77,34.72,34.72,52200.0,29.8841,29.8841,29.8411,29.8411,52200.0
2014-08-21 12:30:00,34.72,34.76,34.72,34.74,46800.0,29.8411,29.8755,29.8411,29.8583,46800.0
2014-08-21 12:40:00,34.74,34.74,34.71,34.71,23200.0,29.8583,29.8583,29.8325,29.8325,23200.0
2014-08-21 12:50:00,34.71,34.76,34.67,34.74,48800.0,29.8325,29.8755,29.7981,29.8583,48800.0
2014-08-21 13:00:00,34.73,34.77,34.72,34.72,94600.0,29.8497,29.8841,29.8411,29.8411,94600.0
2014-08-21 13:10:00,34.73,34.74,34.71,34.74,83200.0,29.8497,29.8583,29.8325,29.8583,83200.0
2014-08-21 13:20:00,34.74,34.8,34.74,34.8,20800.0,29.8583,29.9098,29.8583,29.9098,20800.0
2014-08-21 13:30:00,34.8,34.81,34.77,34.79,51200.0,29.9098,29.9184,29.8841,29.9013,51200.0
2014-08-21 13:40:00,34.8,34.8,34.75,34.77,29600.0,29.9098,29.9098,29.8669,29.8841,29600.0
2014-08-21 13:50:00,34.77,34.8,34.76,34.78,26200.0,29.8841,29.9098,29.8755,29.8927,26200.0
2014-08-21 14:00:00,34.78,34.79,34.71,34.76,38000.0,29.8927,29.9013,29.8325,29.8755,38000.0
2014-08-21 14:10:00,34.75,34.76,34.72,34.75,29600.0,29.8669,29.8755,29.8411,29.8669,29600.0
2014-08-21 14:20:00,34.75,34.76,34.74,34.74,43000.0,29.8669,29.8755,29.8583,29.8583,43000.0
2014-08-21 14:30:00,34.74,34.76,34.74,34.75,62600.0,29.8583,29.8755,29.8583,29.8669,62600.0
2014-08-21 14:40:00,34.75,34.77,34.74,34.75,164200.0,29.8669,29.8841,29.8583,29.8669,164200.0
2014-08-21 14:50:00,34.75,34.76,34.74,34.75,66200.0,29.8669,29.8755,29.8583,29.8669,66200.0
2014-08-21 15:00:00,34.75,34.76,34.74,34.76,143600.0,29.8669,29.8755,29.8583,29.8755,143600.0
2014-08-21 15:10:00,34.75,34.82,34.75,34.76,97200.0,29.8669,29.927,29.8669,29.8755,97200.0
2014-08-21 15:20:00,34.76,34.76,34.68,34.69,181200.0,29.8755,29.8755,29.8067,29.8153,181200.0
2014-08-21 15:30:00,34.68,34.7,34.68,34.7,134000.0,29.8067,29.8239,29.8067,29.8239,134000.0
2014-08-21 15:40:00,34.7,34.7,34.59,34.62,336200.0,29.8239,29.8239,29.7294,29.7551,336200.0
2014-08-21 15:50:00,34.63,34.7,34.46,34.63,622400.0,29.7637,29.8239,29.6176,29.7637,622400.0
2014-08-22 09:30:00,36.13,37.07,36.1,37.0,1558600.0,31.053,31.8609,31.0272,31.8007,1558600.0
2014-08-22 09:40:00,37.0,37.14,36.69,36.99,893800.0,31.8007,31.921,31.5343,31.7921,893800.0
2014-08-22 09:50:00,37.0,37.0,36.74,36.79,690600.0,31.8007,31.8007,31.5772,31.6202,690600.0
2014-08-22 10:00:00,36.79,36.95,36.62,36.88,508000.0,31.6202,31.7577,31.4741,31.6976,508000.0
2014-08-22 10:10:00,36.88,36.95,36.48,36.6,443000.0,31.6976,31.7577,31.3538,31.4569,443000.0
2014-08-22 10:20:00,36.59,36.74,36.59,36.68,199000.0,31.4483,31.5772,31.4483,31.5257,199000.0
2014-08-22 10:30:00,36.69,36.77,36.46,36.51,263000.0,31.5343,31.603,31.3366,31.3796,263000.0
2014-08-22 10:40:00,36.52,36.54,36.35,36.47,289000.0,31.3882,31.4053,31.242,31.3452,289000.0
2014-08-22 10:50:00,36.47,36.61,36.44,36.52,300800.0,31.3452,31.4655,31.3194,31.3882,300800.0
2014-08-22 11:00:00,36.53,36.61,36.42,36.61,149400.0,31.3967,31.4655,31.3022,31.4655,149400.0
2014-08-22 11:10:00,36.61,36.65,36.47,36.47,221600.0,31.4655,31.4999,31.3452,31.3452,221600.0
2014-08-22 11:20:00,36.47,36.74,36.44,36.7,158600.0,31.3452,31.5772,31.3194,31.5429,158600.0
2014-08-22 11:30:00,36.68,36.93,36.68,36.9,150200.0,31.5257,31.7405,31.5257,31.7148,150200.0
2014-08-22 11:40:00,36.9,37.01,36.85,36.97,180800.0,31.7148,31.8093,31.6718,31.7749,180800.0
2014-08-22 11:50:00,36.97,37.0,36.88,36.99,191800.0,31.7749,31.8007,31.6976,31.7921,191800.0
2014-08-22 12:00:00,36.99,37.04,36.96,37.03,209400.0,31.7921,31.8351,31.7663,31.8265,209400.0
2014-08-22 12:10:00,37.02,37.02,36.96,36.98,138200.0,31.8179,31.8179,31.7663,31.7835,138200.0
2014-08-22 12:20:00,36.97,37.03,36.96,37.0,103800.0,31.7749,31.8265,31.7663,31.8007,103800.0
2014-08-22 12:30:00,36.99,37.01,36.96,36.98,89800.0,31.7921,31.8093,31.7663,31.7835,89800.0
2014-08-22 12:40:00,36.98,37.01,36.97,36.99,83000.0,31.7835,31.8093,31.7749,31.7921,83000.0
2014-08-22 12:50:00,36.99,37.09,36.99,37.06,154800.0,31.7921,31.8781,31.7921,31.8523,154800.0
2014-08-22 13:00:00,37.06,37.19,37.06,37.12,159000.0,31.8523,31.964,31.8523,31.9038,159000.0
2014-08-22 13:10:00,37.11,37.12,36.89,37.0,249200.0,31.8952,31.9038,31.7062,31.8007,249200.0
2014-08-22 13:20:00,36.99,37.01,36.95,36.98,123000.0,31.7921,31.8093,31.7577,31.7835,123000.0
2014-08-22 13:30:00,36.98,37.0,36.98,36.98,49600.0,31.7835,31.8007,31.7835,31.7835,49600.0
2014-08-22 13:40:00,36.98,37.19,36.98,37.08,235600.0,31.7835,31.964,31.7835,31.8695,235600.0
2014-08-22 13:50:00,37.09,37.16,37.09,37.14,59600.0,31.8781,31.9382,31.8781,31.921,59600.0
2014-08-22 14:00:00,37.15,37.18,37.03,37.04,76800.0,31.9296,31.9554,31.8265,31.8351,76800.0
2014-08-22 14:10:00,37.04,37.1,37.03,37.07,81200.0,31.8351,31.8866,31.8265,31.8609,81200.0
2014-08-22 14:20:00,37.06,37.13,37.06,37.07,63800.0,31.8523,31.9124,31.8523,31.8609,63800.0
2014-08-22 14:30:00,37.07,37.18,37.07,37.09,109400.0,31.8609,31.9554,31.8609,31.8781,109400.0
2014-08-22 14:40:00,37.09,37.17,37.09,37.11,73200.0,31.8781,31.9468,31.8781,31.8952,73200.0
2014-08-22 14:50:00,37.11,37.12,37.07,37.09,81800.0,31.8952,31.9038,31.8609,31.8781,81800.0
2014-08-22 15:00:00,37.09,37.1,37.01,37.01,179800.0,31.8781,31.8866,31.8093,31.8093,179800.0
2014-08-22 15:10:00,37.02,37.14,36.99,37.1,313000.0,31.8179,31.921,31.7921,31.8866,313000.0
2014-08-22 15:20:00,37.12,37.22,37.12,37.18,174000.0,31.9038,31.9898,31.9038,31.9554,174000.0
2014-08-22 15:30:00,37.19,37.2,37.13,37.15,156800.0,31.964,31.9726,31.9124,31.9296,156800.0
2014-08-22 15:40:00,37.15,37.18,37.13,37.18,308800.0,31.9296,31.9554,31.9124,31.9554,308800.0
2014-08-22 15:50:00,37.17,37.21,37.16,37.19,819200.0,31.9468,31.9812,31.9382,31.964,819200.0
2014-08-25 09:30:00,37.18,37.25,36.98,37.01,188400.0,31.9554,32.0156,31.7835,31.8093,188400.0
2014-08-25 09:40:00,36.99,37.19,36.99,37.17,175400.0,31.7921,31.964,31.7921,31.9468,175400.0
2014-08-25 09:50:00,37.17,37.18,37.09,37.11,91800.0,31.9468,31.9554,31.8781,31.8952,91800.0
2014-08-25 10:00:00,37.12,37.17,37.08,37.1,176800.0,31.9038,31.9468,31.8695,31.8866,176800.0
2014-08-25 10:10:00,37.1,37.11,37.02,37.05,107200.0,31.8866,31.8952,31.8179,31.8437,107200.0
2014-08-25 10:20:00,37.06,37.1,37.04,37.07,96000.0,31.8523,31.8866,31.8351,31.8609,96000.0
2014-08-25 10:30:00,37.07,37.08,37.0,37.02,83400.0,31.8609,31.8695,31.8007,31.8179,83400.0
2014-08-25 10:40:00,37.02,37.06,37.0,37.04,120000.0,31.8179,31.8523,31.8007,31.8351,120000.0
2014-08-25 10:50:00,37.03,37.05,37.01,37.01,147800.0,31.8265,31.8437,31.8093,31.8093,147800.0
2014-08-25 11:00:00,37.01,37.02,36.91,36.92,160400.0,31.8093,31.8179,31.7233,31.7319,160400.0
2014-08-25 11:10:00,36.91,36.92,36.84,36.85,104800.0,31.7233,31.7319,31.6632,31.6718,104800.0
2014-08-25 11:20:00,36.85,36.87,36.84,36.84,43800.0,31.6718,31.689,31.6632,31.6632,43800.0
2014-08-25 11:30:00,36.84,36.86,36.8,36.85,78800.0,31.6632,31.6804,31.6288,31.6718,78800.0
2014-08-25 11:40:00,36.85,36.88,36.83,36.83,41800.0,31.6718,31.6976,31.6546,31.6546,41800.0
2014-08-25 11:50:00,36.83,36.84,36.78,36.82,98000.0,31.6546,31.6632,31.6116,31.646,98000.0
2014-08-25 12:00:00,36.83,36.86,36.82,36.83,52600.0,31.6546,31.6804,31.646,31.6546,52600.0
2014-08-25 12:10:00,36.83,36.85,36.8,36.84,38000.0,31.6546,31.6718,31.6288,31.6632,38000.0
2014-08-25 12:20:00,36.85,36.85,36.79,36.81,34400.0,31.6718,31.6718,31.6202,31.6374,34400.0
2014-08-25 12:30:00,36.81,36.83,36.77,36.79,47400.0,31.6374,31.6546,31.603,31.6202,47400.0
2014-08-25 12:40:00,36.79,36.8,36.76,36.8,38600.0,31.6202,31.6288,31.5944,31.6288,38600.0
2014-08-25 12:50:00,36.8,36.85,36.8,36.85,45800.0,31.6288,31.6718,31.6288,31.6718,45800.0
2014-08-25 13:00:00,36.85,36.86,36.82,36.84,68200.0,31.6718,31.6804,31.646,31.6632,68200.0
2014-08-25 13:10:00,36.82,36.87,36.8,36.85,51200.0,31.646,31.689,31.6288,31.6718,51200.0
2014-08-25 13:20:00,36.85,36.93,36.85,36.93,38600.0,31.6718,31.7405,31.6718,31.7405,38600.0
2014-08-25 13:30:00,36.92,36.95,36.88,36.88,69800.0,31.7319,31.7577,31.6976,31.6976,69800.0
2014-08-25 13:40:00,36.88,36.9,36.85,36.9,56400.0,31.6976,31.7148,31.6718,31.7148,56400.0
2014-08-25 13:50:00,36.9,36.98,36.9,36.95,68200.0,31.7148,31.7835,31.7148,31.7577,68200.0
2014-08-25 14:00:00,36.95,36.96,36.94,36.96,70600.0,31.7577,31.7663,31.7491,31.7663,70600.0
2014-08-25 14:10:00,36.96,36.99,36.95,36.98,67600.0,31.7663,31.7921,31.7577,31.7835,67600.0
2014-08-25 14:20:00,36.97,36.97,36.92,36.93,79000.0,31.7749,31.7749,31.7319,31.7405,79000.0
2014-08-25 14:30:00,36.92,36.93,36.9,36.92,41600.0,31.7319,31.7405,31.7148,31.7319,41600.0
2014-08-25 14:40:00,36.92,36.94,36.92,36.93,62400.0,31.7319,31.7491,31.7319,31.7405,62400.0
2014-08-25 14:50:00,36.93,36.99,36.93,36.96,56000.0,31.7405,31.7921,31.7405,31.7663,56000.0
2014-08-25 15:00:00,36.96,37.02,36.95,37.02,65400.0,31.7663,31.8179,31.7577,31.8179,65400.0
2014-08-25 15:10:00,37.02,37.02,36.99,37.01,73800.0,31.8179,31.8179,31.7921,31.8093,73800.0
2014-08-25 15:20:00,37.01,37.03,37.01,37.01,93000.0,31.8093,31.8265,31.8093,31.8093,93000.0
2014-08-25 15:30:00,37.01,37.08,37.01,37.07,91800.0,31.8093,31.8695,31.8093,31.8609,91800.0
2014-08-25 15:40:00,37.08,37.08,37.0,37.01,163200.0,31.8695,31.8695,31.8007,31.8093,163200.0
2014-08-25 15:50:00,37.0,37.0,36.91,36.91,482600.0,31.8007,31.8007,31.7233,31.7233,482600.0
2014-08-26 09:30:00,37.04,37.15,36.91,37.1,115400.0,31.8351,31.9296,31.7233,31.8866,115400.0
2014-08-26 09:40:00,37.09,37.09,36.92,36.94,67200.0,31.8781,31.8781,31.7319,31.7491,67200.0
2014-08-26 09:50:00,36.96,37.06,36.93,37.02,142600.0,31.7663,31.8523,31.7405,31.8179,142600.0
2014-08-26 10:00:00,37.02,37.09,36.99,37.09,50000.0,31.8179,31.8781,31.7921,31.8781,50000.0
2014-08-26 10:10:00,37.09,37.09,36.98,36.99,65000.0,31.8781,31.8781,31.7835,31.7921,65000.0
2014-08-26 10:20:00,37.0,37.09,36.99,37.09,32800.0,31.8007,31.8781,31.7921,31.8781,32800.0
2014-08-26 10:30:00,37.08,37.2,37.08,37.2,90400.0,31.8695,31.9726,31.8695,31.9726,90400.0
2014-08-26 10:40:00,37.2,37.44,37.2,37.41,150000.0,31.9726,32.1789,31.9726,32.1531,150000.0
2014-08-26 10:50:00,37.42,37.44,37.35,37.4,118800.0,32.1617,32.1789,32.1015,32.1445,118800.0
2014-08-26 11:00:00,37.4,37.41,37.26,37.3,74600.0,32.1445,32.1531,32.0242,32.0585,74600.0
2014-08-26 11:10:00,37.31,37.33,37.27,37.3,181600.0,32.0671,32.0843,32.0328,32.0585,181600.0
2014-08-26 11:20:00,37.3,37.35,37.27,37.33,75800.0,32.0585,32.1015,32.0328,32.0843,75800.0
2014-08-26 11:30:00,37.32,37.32,37.14,37.17,63400.0,32.0757,32.0757,31.921,31.9468,63400.0
2014-08-26 11:40:00,37.17,37.24,37.17,37.24,53600.0,31.9468,32.007,31.9468,32.007,53600.0
2014-08-26 11:50:00,37.24,37.29,37.23,37.27,70800.0,32.007,32.0499,31.9984,32.0328,70800.0
2014-08-26 12:00:00,37.27,37.27,37.19,37.19,28000.0,32.0328,32.0328,31.964,31.964,28000.0
2014-08-26 12:10:00,37.19,37.24,37.16,37.2,63400.0,31.964,32.007,31.9382,31.9726,63400.0
2014-08-26 12:20:00,37.2,37.23,37.17,37.21,50000.0,31.9726,31.9984,31.9468,31.9812,50000.0
2014-08-26 12:30:00,37.21,37.23,37.2,37.21,57800.0,31.9812,31.9984,31.9726,31.9812,57800.0
2014-08-26 12:40:00,37.21,37.21,37.16,37.19,52800.0,31.9812,31.9812,31.9382,31.964,52800.0
2014-08-26 12:50:00,37.19,37.21,37.19,37.21,32000.0,31.964,31.9812,31.964,31.9812,32000.0
2014-08-26 13:00:00,37.22,37.22,37.14,37.15,35600.0,31.9898,31.9898,31.921,31.9296,35600.0
2014-08-26 13:10:00,37.14,37.2,37.14,37.18,33800.0,31.921,31.9726,31.921,31.9554,33800.0
2014-08-26 13:20:00,37.18,37.18,37.13,37.17,57200.0,31.9554,31.9554,31.9124,31.9468,57200.0
2014-08-26 13:30:00,37.17,37.19,37.13,37.14,88200.0,31.9468,31.964,31.9124,31.921,88200.0
2014-08-26 13:40:00,37.15,37.16,37.15,37.16,34200.0,31.9296,31.9382,31.9296,31.9382,34200.0
2014-08-26 13:50:00,37.15,37.18,37.15,37.18,66400.0,31.9296,31.9554,31.9296,31.9554,66400.0
2014-08-26 14:00:00,37.16,37.19,37.16,37.19,43400.0,31.9382,31.964,31.9382,31.964,43400.0
2014-08-26 14:10:00,37.19,37.19,37.16,37.19,116400.0,31.964,31.964,31.9382,31.964,116400.0
2014-08-26 14:20:00,37.19,37.19,37.17,37.19,38000.0,31.964,31.964,31.9468,31.964,38000.0
2014-08-26 14:30:00,37.19,37.2,37.15,37.16,55800.0,31.964,31.9726,31.9296,31.9382,55800.0
2014-08-26 14:40:00,37.17,37.2,37.16,37.2,43800.0,31.9468,31.9726,31.9382,31.9726,43800.0
2014-08-26 14:50:00,37.2,37.21,37.17,37.19,38200.0,31.9726,31.9812,31.9468,31.964,38200.0
2014-08-26 15:00:00,37.19,37.22,37.19,37.21,61000.0,31.964,31.9898,31.964,31.9812,61000.0
2014-08-26 15:10:00,37.21,37.23,37.18,37.21,78600.0,31.9812,31.9984,31.9554,31.9812,78600.0
2014-08-26 15:20:00,37.21,37.26,37.2,37.26,128600.0,31.9812,32.0242,31.9726,32.0242,128600.0
2014-08-26 15:30:00,37.26,37.26,37.19,37.23,151800.0,32.0242,32.0242,31.964,31.9984,151800.0
2014-08-26 15:40:00,37.23,37.24,37.2,37.2,154200.0,31.9984,32.007,31.9726,31.9726,154200.0
2014-08-26 15:50:00,37.2,37.21,37.17,37.18,222000.0,31.9726,31.9812,31.9468,31.9554,222000.0
2014-08-27 09:30:00,37.3,37.48,37.18,37.35,119600.0,32.0585,32.2133,31.9554,32.1015,119600.0
2014-08-27 09:40:00,37.35,37.46,37.32,37.44,85600.0,32.1015,32.1961,32.0757,32.1789,85600.0
2014-08-27 09:50:00,37.42,37.47,37.37,37.38,137200.0,32.1617,32.2047,32.1187,32.1273,137200.0
2014-08-27 10:00:00,37.38,37.48,37.32,37.48,141800.0,32.1273,32.2133,32.0757,32.2133,141800.0
2014-08-27 10:10:00,37.48,37.48,37.43,37.46,64000.0,32.2133,32.2133,32.1703,32.1961,64000.0
2014-08-27 10:20:00,37.46,37.5,37.46,37.48,52800.0,32.1961,32.2304,32.1961,32.2133,52800.0
2014-08-27 10:30:00,37.48,37.56,37.47,37.54,164600.0,32.2133,32.282,32.2047,32.2648,164600.0
2014-08-27 10:40:00,37.54,37.57,37.52,37.57,45000.0,32.2648,32.2906,32.2476,32.2906,45000.0
2014-08-27 10:50:00,37.57,37.58,37.55,37.58,43200.0,32.2906,32.2992,32.2734,32.2992,43200.0
2014-08-27 11:00:00,37.58,37.65,37.57,37.65,71800.0,32.2992,32.3594,32.2906,32.3594,71800.0
2014-08-27 11:10:00,37.65,37.69,37.63,37.68,61600.0,32.3594,32.3937,32.3422,32.3851,61600.0
2014-08-27 11:20:00,37.68,37.69,37.58,37.63,43600.0,32.3851,32.3937,32.2992,32.3422,43600.0
2014-08-27 11:30:00,37.63,37.76,37.62,37.75,115400.0,32.3422,32.4539,32.3336,32.4453,115400.0
2014-08-27 11:40:00,37.75,37.77,37.71,37.77,75400.0,32.4453,32.4625,32.4109,32.4625,75400.0
2014-08-27 11:50:00,37.76,37.77,37.7,37.73,30800.0,32.4539,32.4625,32.4023,32.4281,30800.0
2014-08-27 12:00:00,37.72,37.73,37.71,37.71,50000.0,32.4195,32.4281,32.4109,32.4109,50000.0
2014-08-27 12:10:00,37.71,37.71,37.68,37.7,43600.0,32.4109,32.4109,32.3851,32.4023,43600.0
2014-08-27 12:20:00,37.7,37.74,37.68,37.73,32400.0,32.4023,32.4367,32.3851,32.4281,32400.0
2014-08-27 12:30:00,37.73,37.74,37.69,37.71,31200.0,32.4281,32.4367,32.3937,32.4109,31200.0
2014-08-27 12:40:00,37.71,37.74,37.68,37.7,56200.0,32.4109,32.4367,32.3851,32.4023,56200.0
2014-08-27 12:50:00,37.69,37.73,37.68,37.71,73400.0,32.3937,32.4281,32.3851,32.4109,73400.0
2014-08-27 13:00:00,37.71,37.71,37.62,37.68,52200.0,32.4109,32.4109,32.3336,32.3851,52200.0
2014-08-27 13:10:00,37.68,37.7,37.67,37.67,29200.0,32.3851,32.4023,32.3766,32.3766,29200.0
2014-08-27 13:20:00,37.67,37.68,37.65,37.67,50200.0,32.3766,32.3851,32.3594,32.3766,50200.0
2014-08-27 13:30:00,37.67,37.69,37.66,37.66,55200.0,32.3766,32.3937,32.368,32.368,55200.0
2014-08-27 13:40:00,37.66,37.68,37.66,37.67,53200.0,32.368,32.3851,32.368,32.3766,53200.0
2014-08-27 13:50:00,37.67,37.71,37.66,37.71,49800.0,32.3766,32.4109,32.368,32.4109,49800.0
2014-08-27 14:00:00,37.71,37.72,37.66,37.66,34600.0,32.4109,32.4195,32.368,32.368,34600.0
2014-08-27 14:10:00,37.66,37.68,37.66,37.66,45000.0,32.368,32.3851,32.368,32.368,45000.0
2014-08-27 14:20:00,37.66,37.71,37.65,37.71,29600.0,32.368,32.4109,32.3594,32.4109,29600.0
2014-08-27 14:30:00,37.71,37.71,37.68,37.68,26400.0,32.4109,32.4109,32.3851,32.3851,26400.0
2014-08-27 14:40:00,37.68,37.68,37.65,37.66,18800.0,32.3851,32.3851,32.3594,32.368,18800.0
2014-08-27 14:50:00,37.66,37.66,37.62,37.62,25400.0,32.368,32.368,32.3336,32.3336,25400.0
2014-08-27 15:00:00,37.62,37.65,37.57,37.6,51000.0,32.3336,32.3594,32.2906,32.3164,51000.0
2014-08-27 15:10:00,37.6,37.64,37.59,37.64,113600.0,32.3164,32.3508,32.3078,32.3508,113600.0
2014-08-27 15:20:00,37.64,37.64,37.6,37.62,64600.0,32.3508,32.3508,32.3164,32.3336,64600.0
2014-08-27 15:30:00,37.61,37.61,37.56,37.59,72400.0,32.325,32.325,32.282,32.3078,72400.0
2014-08-27 15:40:00,37.6,37.61,37.56,37.58,70000.0,32.3164,32.325,32.282,32.2992,70000.0
2014-08-27 15:50:00,37.58,37.6,37.56,37.58,193200.0,32.2992,32.3164,32.282,32.2992,193200.0
2014-08-28 09:30:00,37.46,37.46,37.06,37.06,185200.0,32.1961,32.1961,31.8523,31.8523,185200.0
2014-08-28 09:40:00,37.06,37.26,37.05,37.19,76400.0,31.8523,32.0242,31.8437,31.964,76400.0
2014-08-28 09:50:00,37.19,37.38,37.19,37.38,80000.0,31.964,32.1273,31.964,32.1273,80000.0
2014-08-28 10:00:00,37.38,37.44,37.37,37.42,60400.0,32.1273,32.1789,32.1187,32.1617,60400.0
2014-08-28 10:10:00,37.42,37.51,37.37,37.51,92600.0,32.1617,32.239,32.1187,32.239,92600.0
2014-08-28 10:20:00,37.5,37.62,37.46,37.54,61200.0,32.2304,32.3336,32.1961,32.2648,61200.0
2014-08-28 10:30:00,37.54,37.66,37.54,37.64,87800.0,32.2648,32.368,32.2648,32.3508,87800.0
2014-08-28 10:40:00,37.65,37.67,37.6,37.6,44800.0,32.3594,32.3766,32.3164,32.3164,44800.0
2014-08-28 10:50:00,37.6,37.6,37.53,37.56,37800.0,32.3164,32.3164,32.2562,32.282,37800.0
2014-08-28 11:00:00,37.57,37.59,37.54,37.56,32600.0,32.2906,32.3078,32.2648,32.282,32600.0
2014-08-28 11:10:00,37.57,37.59,37.52,37.54,41400.0,32.2906,32.3078,32.2476,32.2648,41400.0
2014-08-28 11:20:00,37.54,37.55,37.52,37.54,12200.0,32.2648,32.2734,32.2476,32.2648,12200.0
2014-08-28 11:30:00,37.54,37.58,37.52,37.56,39400.0,32.2648,32.2992,32.2476,32.282,39400.0
2014-08-28 11:40:00,37.56,37.56,37.54,37.55,8800.0,32.282,32.282,32.2648,32.2734,8800.0
2014-08-28 11:50:00,37.56,37.56,37.52,37.55,27800.0,32.282,32.282,32.2476,32.2734,27800.0
2014-08-28 12:00:00,37.57,37.58,37.54,37.55,19200.0,32.2906,32.2992,32.2648,32.2734,19200.0
2014-08-28 12:10:00,37.57,37.6,37.57,37.57,21800.0,32.2906,32.3164,32.2906,32.2906,21800.0
2014-08-28 12:20:00,37.57,37.62,37.57,37.6,23200.0,32.2906,32.3336,32.2906,32.3164,23200.0
2014-08-28 12:30:00,37.6,37.62,37.58,37.59,12800.0,32.3164,32.3336,32.2992,32.3078,12800.0
2014-08-28 12:40:00,37.59,37.6,37.58,37.59,13600.0,32.3078,32.3164,32.2992,32.3078,13600.0
2014-08-28 12:50:00,37.59,37.59,37.56,37.56,13800.0,32.3078,32.3078,32.282,32.282,13800.0
2014-08-28 13:00:00,37.57,37.62,37.57,37.61,21800.0,32.2906,32.3336,32.2906,32.325,21800.0
2014-08-28 13:10:00,37.62,37.64,37.6,37.62,18600.0,32.3336,32.3508,32.3164,32.3336,18600.0
2014-08-28 13:20:00,37.61,37.64,37.6,37.63,12000.0,32.325,32.3508,32.3164,32.3422,12000.0
2014-08-28 13:30:00,37.63,37.64,37.61,37.62,12400.0,32.3422,32.3508,32.325,32.3336,12400.0
2014-08-28 13:40:00,37.62,37.67,37.62,37.66,13000.0,32.3336,32.3766,32.3336,32.368,13000.0
2014-08-28 13:50:00,37.66,37.68,37.65,37.66,16000.0,32.368,32.3851,32.3594,32.368,16000.0
2014-08-28 14:00:00,37.66,37.68,37.63,37.63,18200.0,32.368,32.3851,32.3422,32.3422,18200.0
2014-08-28 14:10:00,37.64,37.66,37.63,37.65,16200.0,32.3508,32.368,32.3422,32.3594,16200.0
2014-08-28 14:20:00,37.65,37.67,37.65,37.67,25400.0,32.3594,32.3766,32.3594,32.3766,25400.0
2014-08-28 14:30:00,37.67,37.68,37.65,37.67,26000.0,32.3766,32.3851,32.3594,32.3766,26000.0
2014-08-28 14:40:00,37.67,37.71,37.66,37.7,40800.0,32.3766,32.4109,32.368,32.4023,40800.0
2014-08-28 14:50:00,37.69,37.71,37.67,37.68,40800.0,32.3937,32.4109,32.3766,32.3851,40800.0
2014-08-28 15:00:00,37.68,37.68,37.61,37.61,17000.0,32.3851,32.3851,32.325,32.325,17000.0
2014-08-28 15:10:00,37.61,37.68,37.61,37.66,78200.0,32.325,32.3851,32.325,32.368,78200.0
2014-08-28 15:20:00,37.66,37.7,37.65,37.67,111400.0,32.368,32.4023,32.3594,32.3766,111400.0
2014-08-28 15:30:00,37.68,37.7,37.65,37.68,53800.0,32.3851,32.4023,32.3594,32.3851,53800.0
2014-08-28 15:40:00,37.68,37.72,37.63,37.63,92000.0,32.3851,32.4195,32.3422,32.3422,92000.0
2014-08-28 15:50:00,37.64,37.65,37.6,37.62,252000.0,32.3508,32.3594,32.3164,32.3336,252000.0
2014-08-29 09:30:00,37.31,37.75,37.31,37.66,277200.0,32.0671,32.4453,32.0671,32.368,277200.0
2014-08-29 09:40:00,37.67,37.69,37.57,37.62,96800.0,32.3766,32.3937,32.2906,32.3336,96800.0
2014-08-29 09:50:00,37.62,37.73,37.59,37.63,256400.0,32.3336,32.4281,32.3078,32.3422,256400.0
2014-08-29 10:00:00,37.63,37.71,37.57,37.61,158800.0,32.3422,32.4109,32.2906,32.325,158800.0
2014-08-29 10:10:00,37.6,37.76,37.52,37.66,146000.0,32.3164,32.4539,32.2476,32.368,146000.0
2014-08-29 10:20:00,37.66,37.71,37.59,37.65,96400.0,32.368,32.4109,32.3078,32.3594,96400.0
2014-08-29 10:30:00,37.64,37.64,37.56,37.56,18600.0,32.3508,32.3508,32.282,32.282,18600.0
2014-08-29 10:40:00,37.56,37.69,37.55,37.69,35000.0,32.282,32.3937,32.2734,32.3937,35000.0
2014-08-29 10:50:00,37.69,37.7,37.63,37.64,116000.0,32.3937,32.4023,32.3422,32.3508,116000.0
2014-08-29 11:00:00,37.63,37.65,37.6,37.6,50600.0,32.3422,32.3594,32.3164,32.3164,50600.0
2014-08-29 11:10:00,37.6,37.72,37.6,37.7,78200.0,32.3164,32.4195,32.3164,32.4023,78200.0
2014-08-29 11:20:00,37.69,37.69,37.6,37.6,15400.0,32.3937,32.3937,32.3164,32.3164,15400.0
2014-08-29 11:30:00,37.6,37.67,37.6,37.66,26000.0,32.3164,32.3766,32.3164,32.368,26000.0
2014-08-29 11:40:00,37.65,37.65,37.62,37.63,20600.0,32.3594,32.3594,32.3336,32.3422,20600.0
2014-08-29 11:50:00,37.63,37.75,37.6,37.7,121600.0,32.3422,32.4453,32.3164,32.4023,121600.0
2014-08-29 12:00:00,37.7,37.71,37.7,37.7,15400.0,32.4023,32.4109,32.4023,32.4023,15400.0
2014-08-29 12:10:00,37.7,37.71,37.7,37.71,11400.0,32.4023,32.4109,32.4023,32.4109,11400.0
2014-08-29 12:20:00,37.71,37.77,37.7,37.77,35200.0,32.4109,32.4625,32.4023,32.4625,35200.0
2014-08-29 12:30:00,37.77,37.83,37.75,37.76,116200.0,32.4625,32.5141,32.4453,32.4539,116200.0
2014-08-29 12:40:00,37.76,37.8,37.72,37.72,24600.0,32.4539,32.4883,32.4195,32.4195,24600.0
2014-08-29 12:50:00,37.71,37.71,37.65,37.66,9200.0,32.4109,32.4109,32.3594,32.368,9200.0
2014-08-29 13:00:00,37.66,37.66,37.65,37.66,13200.0,32.368,32.368,32.3594,32.368,13200.0
2014-08-29 13:10:00,37.66,37.75,37.63,37.69,101000.0,32.368,32.4453,32.3422,32.3937,101000.0
2014-08-29 13:20:00,37.69,37.69,37.62,37.63,15200.0,32.3937,32.3937,32.3336,32.3422,15200.0
2014-08-29 13:30:00,37.63,37.66,37.63,37.63,20400.0,32.3422,32.368,32.3422,32.3422,20400.0
2014-08-29 13:40:00,37.64,37.67,37.63,37.63,23200.0,32.3508,32.3766,32.3422,32.3422,23200.0
2014-08-29 13:50:00,37.65,37.75,37.63,37.68,84600.0,32.3594,32.4453,32.3422,32.3851,84600.0
2014-08-29 14:00:00,37.68,37.72,37.67,37.7,36000.0,32.3851,32.4195,32.3766,32.4023,36000.0
2014-08-29 14:10:00,37.69,37.69,37.64,37.64,11800.0,32.3937,32.3937,32.3508,32.3508,11800.0
2014-08-29 14:20:00,37.64,37.66,37.63,37.64,17600.0,32.3508,32.368,32.3422,32.3508,17600.0
2014-08-29 14:30:00,37.64,37.75,37.63,37.71,140600.0,32.3508,32.4453,32.3422,32.4109,140600.0
2014-08-29 14:40:00,37.7,37.75,37.69,37.74,27000.0,32.4023,32.4453,32.3937,32.4367,27000.0
2014-08-29 14:50:00,37.74,37.76,37.67,37.67,30800.0,32.4367,32.4539,32.3766,32.3766,30800.0
2014-08-29 15:00:00,37.67,37.69,37.63,37.64,28800.0,32.3766,32.3937,32.3422,32.3508,28800.0
2014-08-29 15:10:00,37.63,37.76,37.63,37.71,168600.0,32.3422,32.4539,32.3422,32.4109,168600.0
2014-08-29 15:20:00,37.7,37.71,37.67,37.68,77200.0,32.4023,32.4109,32.3766,32.3851,77200.0
2014-08-29 15:30:00,37.68,37.78,37.67,37.72,227600.0,32.3851,32.4711,32.3766,32.4195,227600.0
2014-08-29 15:40:00,37.72,37.74,37.68,37.69,79400.0,32.4195,32.4367,32.3851,32.3937,79400.0
2014-08-29 15:50:00,37.69,37.75,37.68,37.71,395400.0,32.3937,32.4453,32.3851,32.4109,395400.0
2014-09-02 09:30:00,37.72,38.0,37.72,37.81,197400.0,32.4195,32.6602,32.4195,32.4969,197400.0
2014-09-02 09:40:00,37.79,37.91,37.65,37.65,153200.0,32.4797,32.5828,32.3594,32.3594,153200.0
2014-09-02 09:50:00,37.67,37.8,37.67,37.8,58200.0,32.3766,32.4883,32.3766,32.4883,58200.0
2014-09-02 10:00:00,37.78,37.88,37.72,37.86,60000.0,32.4711,32.557,32.4195,32.5399,60000.0
2014-09-02 10:10:00,37.86,37.93,37.84,37.9,81000.0,32.5399,32.6,32.5227,32.5742,81000.0
2014-09-02 10:20:00,37.88,37.99,37.88,37.93,61600.0,32.557,32.6516,32.557,32.6,61600.0
2014-09-02 10:30:00,37.92,37.96,37.87,37.92,206800.0,32.5914,32.6258,32.5484,32.5914,206800.0
2014-09-02 10:40:00,37.92,37.92,37.84,37.86,64400.0,32.5914,32.5914,32.5227,32.5399,64400.0
2014-09-02 10:50:00,37.85,37.92,37.82,37.85,76200.0,32.5313,32.5914,32.5055,32.5313,76200.0
2014-09-02 11:00:00,37.85,37.95,37.84,37.89,107200.0,32.5313,32.6172,32.5227,32.5656,107200.0
2014-09-02 11:10:00,37.88,37.9,37.83,37.86,27400.0,32.557,32.5742,32.5141,32.5399,27400.0
2014-09-02 11:20:00,37.86,37.88,37.85,37.87,19000.0,32.5399,32.557,32.5313,32.5484,19000.0
2014-09-02 11:30:00,37.88,37.93,37.87,37.9,29400.0,32.557,32.6,32.5484,32.5742,29400.0
2014-09-02 11:40:00,37.9,37.98,37.87,37.88,77800.0,32.5742,32.643,32.5484,32.557,77800.0
2014-09-02 11:50:00,37.88,37.88,37.81,37.85,49000.0,32.557,32.557,32.4969,32.5313,49000.0
2014-09-02 12:00:00,37.85,37.92,37.84,37.89,27000.0,32.5313,32.5914,32.5227,32.5656,27000.0
2014-09-02 12:10:00,37.88,37.93,37.87,37.93,42000.0,32.557,32.6,32.5484,32.6,42000.0
2014-09-02 12:20:00,37.93,37.95,37.91,37.92,58200.0,32.6,32.6172,32.5828,32.5914,58200.0
2014-09-02 12:30:00,37.92,37.92,37.87,37.9,28800.0,32.5914,32.5914,32.5484,32.5742,28800.0
2014-09-02 12:40:00,37.9,37.95,37.87,37.87,119200.0,32.5742,32.6172,32.5484,32.5484,119200.0
2014-09-02 12:50:00,37.87,37.88,37.84,37.85,30200.0,32.5484,32.557,32.5227,32.5313,30200.0
2014-09-02 13:00:00,37.85,37.89,37.84,37.88,28800.0,32.5313,32.5656,32.5227,32.557,28800.0
2014-09-02 13:10:00,37.88,37.95,37.88,37.9,108000.0,32.557,32.6172,32.557,32.5742,108000.0
2014-09-02 13:20:00,37.89,37.93,37.88,37.89,31800.0,32.5656,32.6,32.557,32.5656,31800.0
2014-09-02 13:30:00,37.88,37.9,37.85,37.88,34200.0,32.557,32.5742,32.5313,32.557,34200.0
2014-09-02 13:40:00,37.87,37.92,37.85,37.92,48800.0,32.5484,32.5914,32.5313,32.5914,48800.0
2014-09-02 13:50:00,37.92,37.95,37.9,37.92,109000.0,32.5914,32.6172,32.5742,32.5914,109000.0
2014-09-02 14:00:00,37.92,37.92,37.85,37.88,46200.0,32.5914,32.5914,32.5313,32.557,46200.0
2014-09-02 14:10:00,37.87,37.91,37.85,37.91,31600.0,32.5484,32.5828,32.5313,32.5828,31600.0
2014-09-02 14:20:00,37.91,37.92,37.89,37.9,59600.0,32.5828,32.5914,32.5656,32.5742,59600.0
2014-09-02 14:30:00,37.91,37.93,37.89,37.92,88200.0,32.5828,32.6,32.5656,32.5914,88200.0
2014-09-02 14:40:00,37.92,37.96,37.92,37.95,124800.0,32.5914,32.6258,32.5914,32.6172,124800.0
2014-09-02 14:50:00,37.94,37.96,37.93,37.95,19800.0,32.6086,32.6258,32.6,32.6172,19800.0
2014-09-02 15:00:00,37.95,38.04,37.95,37.97,130800.0,32.6172,32.6946,32.6172,32.6344,130800.0
2014-09-02 15:10:00,37.97,37.99,37.96,37.96,47200.0,32.6344,32.6516,32.6258,32.6258,47200.0
2014-09-02 15:20:00,37.96,37.96,37.91,37.92,34600.0,32.6258,32.6258,32.5828,32.5914,34600.0
2014-09-02 15:30:00,37.92,37.95,37.9,37.95,178200.0,32.5914,32.6172,32.5742,32.6172,178200.0
2014-09-02 15:40:00,37.95,37.97,37.9,37.9,98800.0,32.6172,32.6344,32.5742,32.5742,98800.0
2014-09-02 15:50:00,37.9,37.96,37.87,37.88,404800.0,32.5742,32.6258,32.5484,32.557,404800.0
2014-09-03 09:30:00,37.94,37.96,37.73,37.77,137000.0,32.6943,32.7115,32.5133,32.5478,137000.0
2014-09-03 09:40:00,37.8,37.96,37.77,37.88,107600.0,32.5737,32.7115,32.5478,32.6426,107600.0
2014-09-03 09:50:00,37.84,37.95,37.84,37.91,67400.0,32.6081,32.7029,32.6081,32.6684,67400.0
2014-09-03 10:00:00,37.92,37.92,37.83,37.87,32800.0,32.6771,32.6771,32.5995,32.634,32800.0
2014-09-03 10:10:00,37.87,37.98,37.85,37.9,62400.0,32.634,32.7288,32.6167,32.6598,62400.0
2014-09-03 10:20:00,37.88,37.95,37.88,37.93,38800.0,32.6426,32.7029,32.6426,32.6857,38800.0
2014-09-03 10:30:00,37.93,38.02,37.93,37.98,61800.0,32.6857,32.7632,32.6857,32.7288,61800.0
2014-09-03 10:40:00,38.03,38.12,38.02,38.12,74000.0,32.7719,32.8494,32.7632,32.8494,74000.0
2014-09-03 10:50:00,38.1,38.14,38.06,38.12,30000.0,32.8322,32.8666,32.7977,32.8494,30000.0
2014-09-03 11:00:00,38.11,38.12,38.02,38.03,27200.0,32.8408,32.8494,32.7632,32.7719,27200.0
2014-09-03 11:10:00,38.04,38.07,38.0,38.02,59000.0,32.7805,32.8063,32.746,32.7632,59000.0
2014-09-03 11:20:00,38.04,38.12,38.01,38.05,73200.0,32.7805,32.8494,32.7546,32.7891,73200.0
2014-09-03 11:30:00,38.05,38.16,38.04,38.04,247800.0,32.7891,32.8839,32.7805,32.7805,247800.0
2014-09-03 11:40:00,38.06,38.15,38.02,38.1,190600.0,32.7977,32.8753,32.7632,32.8322,190600.0
2014-09-03 11:50:00,38.09,38.09,38.05,38.05,24400.0,32.8236,32.8236,32.7891,32.7891,24400.0
2014-09-03 12:00:00,38.05,38.07,38.03,38.05,48400.0,32.7891,32.8063,32.7719,32.7891,48400.0
2014-09-03 12:10:00,38.06,38.2,38.05,38.12,311600.0,32.7977,32.9184,32.7891,32.8494,311600.0
2014-09-03 12:20:00,38.13,38.16,38.06,38.06,28800.0,32.858,32.8839,32.7977,32.7977,28800.0
2014-09-03 12:30:00,38.07,38.09,38.06,38.08,35400.0,32.8063,32.8236,32.7977,32.8149,35400.0
2014-09-03 12:40:00,38.09,38.1,38.04,38.04,61600.0,32.8236,32.8322,32.7805,32.7805,61600.0
2014-09-03 12:50:00,38.05,38.06,38.02,38.05,25000.0,32.7891,32.7977,32.7632,32.7891,25000.0
2014-09-03 13:00:00,38.04,38.19,38.04,38.16,239200.0,32.7805,32.9097,32.7805,32.8839,239200.0
2014-09-03 13:10:00,38.17,38.21,38.13,38.19,50200.0,32.8925,32.927,32.858,32.9097,50200.0
2014-09-03 13:20:00,38.19,38.2,38.14,38.14,15400.0,32.9097,32.9184,32.8666,32.8666,15400.0
2014-09-03 13:30:00,38.15,38.19,38.13,38.13,19000.0,32.8753,32.9097,32.858,32.858,19000.0
2014-09-03 13:40:00,38.1,38.13,38.09,38.1,32000.0,32.8322,32.858,32.8236,32.8322,32000.0
2014-09-03 13:50:00,38.09,38.1,38.08,38.09,28600.0,32.8236,32.8322,32.8149,32.8236,28600.0
2014-09-03 14:00:00,38.09,38.13,38.09,38.12,36200.0,32.8236,32.858,32.8236,32.8494,36200.0
2014-09-03 14:10:00,38.11,38.25,38.11,38.2,135000.0,32.8408,32.9614,32.8408,32.9184,135000.0
2014-09-03 14:20:00,38.19,38.2,38.13,38.13,37600.0,32.9097,32.9184,32.858,32.858,37600.0
2014-09-03 14:30:00,38.14,38.24,38.14,38.24,158200.0,32.8666,32.9528,32.8666,32.9528,158200.0
2014-09-03 14:40:00,38.23,38.26,38.2,38.22,193400.0,32.9442,32.9701,32.9184,32.9356,193400.0
2014-09-03 14:50:00,38.22,38.22,38.14,38.15,42000.0,32.9356,32.9356,32.8666,32.8753,42000.0
2014-09-03 15:00:00,38.15,38.21,38.1,38.21,229800.0,32.8753,32.927,32.8322,32.927,229800.0
2014-09-03 15:10:00,38.21,38.21,38.07,38.09,311800.0,32.927,32.927,32.8063,32.8236,311800.0
2014-09-03 15:20:00,38.09,38.09,38.02,38.03,61200.0,32.8236,32.8236,32.7632,32.7719,61200.0
2014-09-03 15:30:00,38.04,38.07,38.03,38.05,80400.0,32.7805,32.8063,32.7719,32.7891,80400.0
2014-09-03 15:40:00,38.05,38.06,38.02,38.05,121200.0,32.7891,32.7977,32.7632,32.7891,121200.0
2014-09-03 15:50:00,38.05,38.08,38.02,38.06,280400.0,32.7891,32.8149,32.7632,32.7977,280400.0
2014-09-04 09:30:00,38.06,38.27,38.06,38.1,115600.0,32.7977,32.9787,32.7977,32.8322,115600.0
2014-09-04 09:40:00,38.1,38.2,38.04,38.2,68800.0,32.8322,32.9184,32.7805,32.9184,68800.0
2014-09-04 09:50:00,38.2,38.26,38.18,38.24,39200.0,32.9184,32.9701,32.9011,32.9528,39200.0
2014-09-04 10:00:00,38.24,38.26,38.19,38.21,43800.0,32.9528,32.9701,32.9097,32.927,43800.0
2014-09-04 10:10:00,38.21,38.3,38.18,38.3,78200.0,32.927,33.0045,32.9011,33.0045,78200.0
2014-09-04 10:20:00,38.3,38.34,38.29,38.3,49200.0,33.0045,33.039,32.9959,33.0045,49200.0
2014-09-04 10:30:00,38.3,38.31,38.26,38.27,27200.0,33.0045,33.0131,32.9701,32.9787,27200.0
2014-09-04 10:40:00,38.27,38.34,38.26,38.33,55000.0,32.9787,33.039,32.9701,33.0304,55000.0
2014-09-04 10:50:00,38.33,38.33,38.24,38.29,36400.0,33.0304,33.0304,32.9528,32.9959,36400.0
2014-09-04 11:00:00,38.29,38.32,38.24,38.29,65600.0,32.9959,33.0218,32.9528,32.9959,65600.0
2014-09-04 11:10:00,38.29,38.35,38.27,38.34,29600.0,32.9959,33.0476,32.9787,33.039,29600.0
2014-09-04 11:20:00,38.35,38.38,38.33,38.35,46200.0,33.0476,33.0735,33.0304,33.0476,46200.0
2014-09-04 11:30:00,38.34,38.35,38.27,38.35,27000.0,33.039,33.0476,32.9787,33.0476,27000.0
2014-09-04 11:40:00,38.33,38.35,38.29,38.34,31800.0,33.0304,33.0476,32.9959,33.039,31800.0
2014-09-04 11:50:00,38.35,38.38,38.35,38.38,11600.0,33.0476,33.0735,33.0476,33.0735,11600.0
2014-09-04 12:00:00,38.37,38.4,38.31,38.33,78000.0,33.0648,33.0907,33.0131,33.0304,78000.0
2014-09-04 12:10:00,38.33,38.35,38.32,38.35,36600.0,33.0304,33.0476,33.0218,33.0476,36600.0
2014-09-04 12:20:00,38.35,38.38,38.33,38.35,40800.0,33.0476,33.0735,33.0304,33.0476,40800.0
2014-09-04 12:30:00,38.35,38.37,38.33,38.37,47800.0,33.0476,33.0648,33.0304,33.0648,47800.0
2014-09-04 12:40:00,38.36,38.38,38.33,38.35,57400.0,33.0562,33.0735,33.0304,33.0476,57400.0
2014-09-04 12:50:00,38.35,38.36,38.33,38.35,45400.0,33.0476,33.0562,33.0304,33.0476,45400.0
2014-09-04 13:00:00,38.36,38.41,38.36,38.39,22200.0,33.0562,33.0993,33.0562,33.0821,22200.0
2014-09-04 13:10:00,38.38,38.42,38.37,38.4,31400.0,33.0735,33.1079,33.0648,33.0907,31400.0
2014-09-04 13:20:00,38.41,38.43,38.4,38.41,24000.0,33.0993,33.1166,33.0907,33.0993,24000.0
2014-09-04 13:30:00,38.42,38.46,38.4,38.41,187000.0,33.1079,33.1424,33.0907,33.0993,187000.0
2014-09-04 13:40:00,38.41,38.49,38.41,38.49,55200.0,33.0993,33.1683,33.0993,33.1683,55200.0
2014-09-04 13:50:00,38.49,38.52,38.47,38.49,198800.0,33.1683,33.1941,33.151,33.1683,198800.0
2014-09-04 14:00:00,38.49,38.51,38.44,38.45,66600.0,33.1683,33.1855,33.1252,33.1338,66600.0
2014-09-04 14:10:00,38.45,38.45,38.4,38.4,42600.0,33.1338,33.1338,33.0907,33.0907,42600.0
2014-09-04 14:20:00,38.4,38.45,38.4,38.45,60200.0,33.0907,33.1338,33.0907,33.1338,60200.0
2014-09-04 14:30:00,38.45,38.45,38.43,38.44,37200.0,33.1338,33.1338,33.1166,33.1252,37200.0
2014-09-04 14:40:00,38.43,38.45,38.43,38.44,62000.0,33.1166,33.1338,33.1166,33.1252,62000.0
2014-09-04 14:50:00,38.43,38.48,38.43,38.48,89800.0,33.1166,33.1596,33.1166,33.1596,89800.0
2014-09-04 15:00:00,38.49,38.49,38.43,38.43,94000.0,33.1683,33.1683,33.1166,33.1166,94000.0
2014-09-04 15:10:00,38.44,38.47,38.4,38.43,107200.0,33.1252,33.151,33.0907,33.1166,107200.0
2014-09-04 15:20:00,38.43,38.5,38.42,38.49,132600.0,33.1166,33.1769,33.1079,33.1683,132600.0
2014-09-04 15:30:00,38.49,38.5,38.48,38.49,153200.0,33.1683,33.1769,33.1596,33.1683,153200.0
2014-09-04 15:40:00,38.49,38.49,38.42,38.45,137200.0,33.1683,33.1683,33.1079,33.1338,137200.0
2014-09-04 15:50:00,38.45,38.47,38.42,38.44,239200.0,33.1338,33.151,33.1079,33.1252,239200.0
2014-09-05 09:30:00,38.31,38.37,37.85,38.04,451200.0,33.0131,33.0648,32.6167,32.7805,451200.0
2014-09-05 09:40:00,38.04,38.28,38.02,38.24,90400.0,32.7805,32.9873,32.7632,32.9528,90400.0
2014-09-05 09:50:00,38.24,38.35,38.22,38.27,343600.0,32.9528,33.0476,32.9356,32.9787,343600.0
2014-09-05 10:00:00,38.26,38.29,38.1,38.17,99800.0,32.9701,32.9959,32.8322,32.8925,99800.0
2014-09-05 10:10:00,38.18,38.2,38.15,38.16,63400.0,32.9011,32.9184,32.8753,32.8839,63400.0
2014-09-05 10:20:00,38.17,38.2,38.16,38.18,40000.0,32.8925,32.9184,32.8839,32.9011,40000.0
2014-09-05 10:30:00,38.18,38.2,38.15,38.17,104400.0,32.9011,32.9184,32.8753,32.8925,104400.0
2014-09-05 10:40:00,38.17,38.18,38.11,38.11,104800.0,32.8925,32.9011,32.8408,32.8408,104800.0
2014-09-05 10:50:00,38.1,38.17,38.1,38.13,49600.0,32.8322,32.8925,32.8322,32.858,49600.0
2014-09-05 11:00:00,38.13,38.24,38.13,38.21,153000.0,32.858,32.9528,32.858,32.927,153000.0
2014-09-05 11:10:00,38.19,38.19,38.13,38.18,53000.0,32.9097,32.9097,32.858,32.9011,53000.0
2014-09-05 11:20:00,38.18,38.21,38.18,38.2,62800.0,32.9011,32.927,32.9011,32.9184,62800.0
2014-09-05 11:30:00,38.19,38.21,38.18,38.2,54000.0,32.9097,32.927,32.9011,32.9184,54000.0
2014-09-05 11:40:00,38.21,38.21,38.16,38.17,44600.0,32.927,32.927,32.8839,32.8925,44600.0
2014-09-05 11:50:00,38.17,38.2,38.16,38.19,39000.0,32.8925,32.9184,32.8839,32.9097,39000.0
2014-09-05 12:00:00,38.19,38.2,38.17,38.18,60200.0,32.9097,32.9184,32.8925,32.9011,60200.0
2014-09-05 12:10:00,38.17,38.2,38.16,38.17,29000.0,32.8925,32.9184,32.8839,32.8925,29000.0
2014-09-05 12:20:00,38.17,38.2,38.16,38.19,29000.0,32.8925,32.9184,32.8839,32.9097,29000.0
2014-09-05 12:30:00,38.2,38.2,38.17,38.18,29600.0,32.9184,32.9184,32.8925,32.9011,29600.0
2014-09-05 12:40:00,38.18,38.19,38.17,38.17,21800.0,32.9011,32.9097,32.8925,32.8925,21800.0
2014-09-05 12:50:00,38.17,38.17,38.16,38.16,24800.0,32.8925,32.8925,32.8839,32.8839,24800.0
2014-09-05 13:00:00,38.16,38.18,38.15,38.16,28600.0,32.8839,32.9011,32.8753,32.8839,28600.0
2014-09-05 13:10:00,38.17,38.17,38.12,38.13,81000.0,32.8925,32.8925,32.8494,32.858,81000.0
2014-09-05 13:20:00,38.13,38.15,38.12,38.14,52600.0,32.858,32.8753,32.8494,32.8666,52600.0
2014-09-05 13:30:00,38.14,38.16,38.13,38.14,46800.0,32.8666,32.8839,32.858,32.8666,46800.0
2014-09-05 13:40:00,38.15,38.16,38.13,38.14,39800.0,32.8753,32.8839,32.858,32.8666,39800.0
2014-09-05 13:50:00,38.15,38.19,38.13,38.19,44000.0,32.8753,32.9097,32.858,32.9097,44000.0
2014-09-05 14:00:00,38.19,38.25,38.19,38.24,34200.0,32.9097,32.9614,32.9097,32.9528,34200.0
2014-09-05 14:10:00,38.25,38.25,38.22,38.22,23800.0,32.9614,32.9614,32.9356,32.9356,23800.0
2014-09-05 14:20:00,38.23,38.24,38.19,38.2,30200.0,32.9442,32.9528,32.9097,32.9184,30200.0
2014-09-05 14:30:00,38.19,38.23,38.19,38.22,29400.0,32.9097,32.9442,32.9097,32.9356,29400.0
2014-09-05 14:40:00,38.22,38.23,38.19,38.23,41000.0,32.9356,32.9442,32.9097,32.9442,41000.0
2014-09-05 14:50:00,38.23,38.25,38.21,38.25,46200.0,32.9442,32.9614,32.927,32.9614,46200.0
2014-09-05 15:00:00,38.24,38.25,38.23,38.24,23400.0,32.9528,32.9614,32.9442,32.9528,23400.0
2014-09-05 15:10:00,38.25,38.27,38.24,38.27,73600.0,32.9614,32.9787,32.9528,32.9787,73600.0
2014-09-05 15:20:00,38.27,38.32,38.27,38.3,89200.0,32.9787,33.0218,32.9787,33.0045,89200.0
2014-09-05 15:30:00,38.29,38.33,38.29,38.33,117000.0,32.9959,33.0304,32.9959,33.0304,117000.0
2014-09-05 15:40:00,38.32,38.41,38.32,38.38,142000.0,33.0218,33.0993,33.0218,33.0735,142000.0
2014-09-05 15:50:00,38.38,38.42,38.38,38.42,253400.0,33.0735,33.1079,33.0735,33.1079,253400.0
2014-09-08 09:30:00,37.83,38.43,37.73,38.2,104800.0,32.5995,33.1166,32.5133,32.9184,104800.0
2014-09-08 09:40:00,38.21,38.39,38.15,38.35,146800.0,32.927,33.0821,32.8753,33.0476,146800.0
2014-09-08 09:50:00,38.34,38.35,38.22,38.24,65000.0,33.039,33.0476,32.9356,32.9528,65000.0
2014-09-08 10:00:00,38.24,38.27,38.16,38.19,63000.0,32.9528,32.9787,32.8839,32.9097,63000.0
2014-09-08 10:10:00,38.2,38.29,38.18,38.22,353200.0,32.9184,32.9959,32.9011,32.9356,353200.0
2014-09-08 10:20:00,38.22,38.25,38.12,38.13,122400.0,32.9356,32.9614,32.8494,32.858,122400.0
2014-09-08 10:30:00,38.12,38.12,38.02,38.02,44600.0,32.8494,32.8494,32.7632,32.7632,44600.0
2014-09-08 10:40:00,38.05,38.15,38.04,38.13,83600.0,32.7891,32.8753,32.7805,32.858,83600.0
2014-09-08 10:50:00,38.12,38.13,38.06,38.09,32000.0,32.8494,32.858,32.7977,32.8236,32000.0
2014-09-08 11:00:00,38.09,38.15,38.08,38.15,42200.0,32.8236,32.8753,32.8149,32.8753,42200.0
2014-09-08 11:10:00,38.14,38.19,38.13,38.19,106400.0,32.8666,32.9097,32.858,32.9097,106400.0
2014-09-08 11:20:00,38.19,38.19,38.14,38.17,24000.0,32.9097,32.9097,32.8666,32.8925,24000.0
2014-09-08 11:30:00,38.17,38.19,38.16,38.17,12400.0,32.8925,32.9097,32.8839,32.8925,12400.0
2014-09-08 11:40:00,38.17,38.19,38.15,38.15,16400.0,32.8925,32.9097,32.8753,32.8753,16400.0
2014-09-08 11:50:00,38.16,38.16,38.13,38.15,30000.0,32.8839,32.8839,32.858,32.8753,30000.0
2014-09-08 12:00:00,38.15,38.16,38.13,38.14,19200.0,32.8753,32.8839,32.858,32.8666,19200.0
2014-09-08 12:10:00,38.16,38.16,38.13,38.15,23400.0,32.8839,32.8839,32.858,32.8753,23400.0
2014-09-08 12:20:00,38.15,38.2,38.15,38.19,24800.0,32.8753,32.9184,32.8753,32.9097,24800.0
2014-09-08 12:30:00,38.19,38.21,38.16,38.18,20200.0,32.9097,32.927,32.8839,32.9011,20200.0
2014-09-08 12:40:00,38.19,38.19,38.14,38.14,33200.0,32.9097,32.9097,32.8666,32.8666,33200.0
2014-09-08 12:50:00,38.15,38.18,38.15,38.17,14000.0,32.8753,32.9011,32.8753,32.8925,14000.0
2014-09-08 13:00:00,38.17,38.17,38.13,38.15,25400.0,32.8925,32.8925,32.858,32.8753,25400.0
2014-09-08 13:10:00,38.16,38.17,38.13,38.13,40200.0,32.8839,32.8925,32.858,32.858,40200.0
2014-09-08 13:20:00,38.13,38.17,38.13,38.15,90000.0,32.858,32.8925,32.858,32.8753,90000.0
2014-09-08 13:30:00,38.14,38.16,38.13,38.14,81800.0,32.8666,32.8839,32.858,32.8666,81800.0
2014-09-08 13:40:00,38.15,38.19,38.13,38.19,89200.0,32.8753,32.9097,32.858,32.9097,89200.0
2014-09-08 13:50:00,38.18,38.19,38.13,38.14,80000.0,32.9011,32.9097,32.858,32.8666,80000.0
2014-09-08 14:00:00,38.14,38.15,38.07,38.07,101200.0,32.8666,32.8753,32.8063,32.8063,101200.0
2014-09-08 14:10:00,38.07,38.1,38.04,38.06,41200.0,32.8063,32.8322,32.7805,32.7977,41200.0
2014-09-08 14:20:00,38.07,38.07,38.02,38.03,27200.0,32.8063,32.8063,32.7632,32.7719,27200.0
2014-09-08 14:30:00,38.04,38.06,37.99,37.99,40200.0,32.7805,32.7977,32.7374,32.7374,40200.0
2014-09-08 14:40:00,37.99,38.01,37.95,37.96,39800.0,32.7374,32.7546,32.7029,32.7115,39800.0
2014-09-08 14:50:00,37.96,37.98,37.95,37.96,56800.0,32.7115,32.7288,32.7029,32.7115,56800.0
2014-09-08 15:00:00,37.96,38.07,37.96,38.05,66000.0,32.7115,32.8063,32.7115,32.7891,66000.0
2014-09-08 15:10:00,38.05,38.06,38.02,38.04,65000.0,32.7891,32.7977,32.7632,32.7805,65000.0
2014-09-08 15:20:00,38.03,38.05,38.02,38.03,60600.0,32.7719,32.7891,32.7632,32.7719,60600.0
2014-09-08 15:30:00,38.03,38.12,38.02,38.11,113800.0,32.7719,32.8494,32.7632,32.8408,113800.0
2014-09-08 15:40:00,38.12,38.13,38.09,38.11,105000.0,32.8494,32.858,32.8236,32.8408,105000.0
2014-09-08 15:50:00,38.11,38.16,38.1,38.13,246200.0,32.8408,32.8839,32.8322,32.858,246200.0
2014-09-09 09:30:00,38.22,38.22,37.8,38.06,184200.0,32.9356,32.9356,32.5737,32.7977,184200.0
2014-09-09 09:40:00,38.07,38.07,37.92,37.95,113800.0,32.8063,32.8063,32.6771,32.7029,113800.0
2014-09-09 09:50:00,37.91,37.93,37.68,37.69,125200.0,32.6684,32.6857,32.4702,32.4789,125200.0
2014-09-09 10:00:00,37.69,37.82,37.63,37.82,73400.0,32.4789,32.5909,32.4272,32.5909,73400.0
2014-09-09 10:10:00,37.82,37.93,37.81,37.84,58000.0,32.5909,32.6857,32.5823,32.6081,58000.0
2014-09-09 10:20:00,37.84,37.88,37.82,37.85,55000.0,32.6081,32.6426,32.5909,32.6167,55000.0
2014-09-09 10:30:00,37.86,37.93,37.82,37.82,60000.0,32.6254,32.6857,32.5909,32.5909,60000.0
2014-09-09 10:40:00,37.81,37.88,37.79,37.79,55600.0,32.5823,32.6426,32.565,32.565,55600.0
2014-09-09 10:50:00,37.8,37.85,37.77,37.81,45400.0,32.5737,32.6167,32.5478,32.5823,45400.0
2014-09-09 11:00:00,37.82,37.83,37.75,37.75,33000.0,32.5909,32.5995,32.5306,32.5306,33000.0
2014-09-09 11:10:00,37.74,37.82,37.74,37.77,48600.0,32.522,32.5909,32.522,32.5478,48600.0
2014-09-09 11:20:00,37.77,37.8,37.72,37.74,43800.0,32.5478,32.5737,32.5047,32.522,43800.0
2014-09-09 11:30:00,37.76,37.76,37.71,37.72,28000.0,32.5392,32.5392,32.4961,32.5047,28000.0
2014-09-09 11:40:00,37.71,37.73,37.7,37.73,52000.0,32.4961,32.5133,32.4875,32.5133,52000.0
2014-09-09 11:50:00,37.73,37.77,37.71,37.77,31000.0,32.5133,32.5478,32.4961,32.5478,31000.0
2014-09-09 12:00:00,37.77,37.81,37.73,37.81,20600.0,32.5478,32.5823,32.5133,32.5823,20600.0
2014-09-09 12:10:00,37.8,37.82,37.78,37.8,16200.0,32.5737,32.5909,32.5564,32.5737,16200.0
2014-09-09 12:20:00,37.8,37.83,37.8,37.81,11400.0,32.5737,32.5995,32.5737,32.5823,11400.0
2014-09-09 12:30:00,37.81,37.83,37.79,37.83,12800.0,32.5823,32.5995,32.565,32.5995,12800.0
2014-09-09 12:40:00,37.83,37.84,37.82,37.83,6200.0,32.5995,32.6081,32.5909,32.5995,6200.0
2014-09-09 12:50:00,37.83,37.83,37.78,37.82,44600.0,32.5995,32.5995,32.5564,32.5909,44600.0
2014-09-09 13:00:00,37.81,37.83,37.73,37.78,56000.0,32.5823,32.5995,32.5133,32.5564,56000.0
2014-09-09 13:10:00,37.79,37.8,37.76,37.77,35200.0,32.565,32.5737,32.5392,32.5478,35200.0
2014-09-09 13:20:00,37.77,37.84,37.75,37.84,28800.0,32.5478,32.6081,32.5306,32.6081,28800.0
2014-09-09 13:30:00,37.84,37.88,37.84,37.87,16200.0,32.6081,32.6426,32.6081,32.634,16200.0
2014-09-09 13:40:00,37.88,37.95,37.88,37.92,35600.0,32.6426,32.7029,32.6426,32.6771,35600.0
2014-09-09 13:50:00,37.94,37.94,37.9,37.9,10600.0,32.6943,32.6943,32.6598,32.6598,10600.0
2014-09-09 14:00:00,37.9,37.91,37.83,37.84,38400.0,32.6598,32.6684,32.5995,32.6081,38400.0
2014-09-09 14:10:00,37.84,37.88,37.83,37.88,52400.0,32.6081,32.6426,32.5995,32.6426,52400.0
2014-09-09 14:20:00,37.88,37.88,37.68,37.7,94000.0,32.6426,32.6426,32.4702,32.4875,94000.0
2014-09-09 14:30:00,37.7,37.72,37.68,37.72,41800.0,32.4875,32.5047,32.4702,32.5047,41800.0
2014-09-09 14:40:00,37.71,37.75,37.71,37.71,51200.0,32.4961,32.5306,32.4961,32.4961,51200.0
2014-09-09 14:50:00,37.73,37.76,37.71,37.72,57200.0,32.5133,32.5392,32.4961,32.5047,57200.0
2014-09-09 15:00:00,37.72,37.72,37.66,37.69,91600.0,32.5047,32.5047,32.453,32.4789,91600.0
2014-09-09 15:10:00,37.69,37.71,37.63,37.65,43600.0,32.4789,32.4961,32.4272,32.4444,43600.0
2014-09-09 15:20:00,37.65,37.67,37.59,37.63,104400.0,32.4444,32.4616,32.3927,32.4272,104400.0
2014-09-09 15:30:00,37.64,37.66,37.61,37.63,96800.0,32.4358,32.453,32.4099,32.4272,96800.0
2014-09-09 15:40:00,37.63,37.72,37.63,37.69,97000.0,32.4272,32.5047,32.4272,32.4789,97000.0
2014-09-09 15:50:00,37.69,37.76,37.65,37.76,450400.0,32.4789,32.5392,32.4444,32.5392,450400.0
2014-09-10 09:30:00,37.8,38.1,37.6,37.84,216800.0,32.5737,32.8322,32.4013,32.6081,216800.0
2014-09-10 09:40:00,37.82,37.84,37.67,37.76,30800.0,32.5909,32.6081,32.4616,32.5392,30800.0
2014-09-10 09:50:00,37.76,37.76,37.56,37.63,56800.0,32.5392,32.5392,32.3668,32.4272,56800.0
2014-09-10 10:00:00,37.63,37.71,37.57,37.7,32400.0,32.4272,32.4961,32.3755,32.4875,32400.0
2014-09-10 10:10:00,37.7,37.7,37.6,37.63,52600.0,32.4875,32.4875,32.4013,32.4272,52600.0
2014-09-10 10:20:00,37.64,37.76,37.63,37.7,35800.0,32.4358,32.5392,32.4272,32.4875,35800.0
2014-09-10 10:30:00,37.7,37.71,37.57,37.57,47400.0,32.4875,32.4961,32.3755,32.3755,47400.0
2014-09-10 10:40:00,37.57,37.61,37.55,37.57,69200.0,32.3755,32.4099,32.3582,32.3755,69200.0
2014-09-10 10:50:00,37.58,37.67,37.58,37.66,22600.0,32.3841,32.4616,32.3841,32.453,22600.0
2014-09-10 11:00:00,37.65,37.7,37.63,37.7,41400.0,32.4444,32.4875,32.4272,32.4875,41400.0
2014-09-10 11:10:00,37.7,37.74,37.67,37.7,29400.0,32.4875,32.522,32.4616,32.4875,29400.0
2014-09-10 11:20:00,37.7,37.73,37.68,37.68,12800.0,32.4875,32.5133,32.4702,32.4702,12800.0
2014-09-10 11:30:00,37.68,37.71,37.65,37.67,34200.0,32.4702,32.4961,32.4444,32.4616,34200.0
2014-09-10 11:40:00,37.67,37.67,37.65,37.65,8800.0,32.4616,32.4616,32.4444,32.4444,8800.0
2014-09-10 11:50:00,37.65,37.65,37.61,37.62,14400.0,32.4444,32.4444,32.4099,32.4185,14400.0
2014-09-10 12:00:00,37.62,37.62,37.57,37.6,39200.0,32.4185,32.4185,32.3755,32.4013,39200.0
2014-09-10 12:10:00,37.61,37.67,37.61,37.67,52400.0,32.4099,32.4616,32.4099,32.4616,52400.0
2014-09-10 12:20:00,37.66,37.76,37.65,37.69,95800.0,32.453,32.5392,32.4444,32.4789,95800.0
2014-09-10 12:30:00,37.69,37.69,37.63,37.66,21200.0,32.4789,32.4789,32.4272,32.453,21200.0
2014-09-10 12:40:00,37.66,37.69,37.65,37.66,11200.0,32.453,32.4789,32.4444,32.453,11200.0
2014-09-10 12:50:00,37.66,37.7,37.64,37.67,20600.0,32.453,32.4875,32.4358,32.4616,20600.0
2014-09-10 13:00:00,37.67,37.72,37.65,37.7,15600.0,32.4616,32.5047,32.4444,32.4875,15600.0
2014-09-10 13:10:00,37.71,37.76,37.7,37.71,21000.0,32.4961,32.5392,32.4875,32.4961,21000.0
2014-09-10 13:20:00,37.7,37.71,37.66,37.71,19800.0,32.4875,32.4961,32.453,32.4961,19800.0
2014-09-10 13:30:00,37.72,37.74,37.65,37.66,96000.0,32.5047,32.522,32.4444,32.453,96000.0
2014-09-10 13:40:00,37.67,37.67,37.64,37.66,20200.0,32.4616,32.4616,32.4358,32.453,20200.0
2014-09-10 13:50:00,37.66,37.69,37.65,37.68,21400.0,32.453,32.4789,32.4444,32.4702,21400.0
2014-09-10 14:00:00,37.67,37.7,37.64,37.65,20200.0,32.4616,32.4875,32.4358,32.4444,20200.0
2014-09-10 14:10:00,37.63,37.7,37.63,37.69,35800.0,32.4272,32.4875,32.4272,32.4789,35800.0
2014-09-10 14:20:00,37.69,37.7,37.65,37.67,81200.0,32.4789,32.4875,32.4444,32.4616,81200.0
2014-09-10 14:30:00,37.67,37.67,37.58,37.58,101200.0,32.4616,32.4616,32.3841,32.3841,101200.0
2014-09-10 14:40:00,37.58,37.59,37.56,37.58,24400.0,32.3841,32.3927,32.3668,32.3841,24400.0
2014-09-10 14:50:00,37.58,37.59,37.54,37.55,25200.0,32.3841,32.3927,32.3496,32.3582,25200.0
2014-09-10 15:00:00,37.55,37.64,37.55,37.64,39200.0,32.3582,32.4358,32.3582,32.4358,39200.0
2014-09-10 15:10:00,37.64,37.64,37.6,37.63,69600.0,32.4358,32.4358,32.4013,32.4272,69600.0
2014-09-10 15:20:00,37.63,37.65,37.6,37.6,44000.0,32.4272,32.4444,32.4013,32.4013,44000.0
2014-09-10 15:30:00,37.6,37.63,37.59,37.63,76400.0,32.4013,32.4272,32.3927,32.4272,76400.0
2014-09-10 15:40:00,37.63,37.65,37.61,37.63,100800.0,32.4272,32.4444,32.4099,32.4272,100800.0
2014-09-10 15:50:00,37.63,37.66,37.63,37.65,146200.0,32.4272,32.453,32.4272,32.4444,146200.0
2014-09-11 09:30:00,37.56,37.69,37.54,37.66,52400.0,32.3668,32.4789,32.3496,32.453,52400.0
2014-09-11 09:40:00,37.69,37.77,37.63,37.65,54000.0,32.4789,32.5478,32.4272,32.4444,54000.0
2014-09-11 09:50:00,37.67,37.73,37.6,37.68,32400.0,32.4616,32.5133,32.4013,32.4702,32400.0
2014-09-11 10:00:00,37.69,37.69,37.6,37.6,42000.0,32.4789,32.4789,32.4013,32.4013,42000.0
2014-09-11 10:10:00,37.62,37.7,37.58,37.69,82400.0,32.4185,32.4875,32.3841,32.4789,82400.0
2014-09-11 10:20:00,37.7,37.73,37.67,37.69,25200.0,32.4875,32.5133,32.4616,32.4789,25200.0
2014-09-11 10:30:00,37.68,37.69,37.62,37.64,27800.0,32.4702,32.4789,32.4185,32.4358,27800.0
2014-09-11 10:40:00,37.64,37.65,37.59,37.6,31000.0,32.4358,32.4444,32.3927,32.4013,31000.0
2014-09-11 10:50:00,37.62,37.66,37.6,37.64,18800.0,32.4185,32.453,32.4013,32.4358,18800.0
2014-09-11 11:00:00,37.65,37.74,37.65,37.74,27400.0,32.4444,32.522,32.4444,32.522,27400.0
2014-09-11 11:10:00,37.73,37.74,37.68,37.74,41400.0,32.5133,32.522,32.4702,32.522,41400.0
2014-09-11 11:20:00,37.74,37.76,37.73,37.74,28800.0,32.522,32.5392,32.5133,32.522,28800.0
2014-09-11 11:30:00,37.72,37.73,37.69,37.71,16400.0,32.5047,32.5133,32.4789,32.4961,16400.0
2014-09-11 11:40:00,37.69,37.7,37.65,37.66,31200.0,32.4789,32.4875,32.4444,32.453,31200.0
2014-09-11 11:50:00,37.66,37.69,37.66,37.68,13200.0,32.453,32.4789,32.453,32.4702,13200.0
2014-09-11 12:00:00,37.68,37.7,37.62,37.62,23000.0,32.4702,32.4875,32.4185,32.4185,23000.0
2014-09-11 12:10:00,37.62,37.63,37.6,37.61,38800.0,32.4185,32.4272,32.4013,32.4099,38800.0
2014-09-11 12:20:00,37.62,37.67,37.57,37.66,90800.0,32.4185,32.4616,32.3755,32.453,90800.0
2014-09-11 12:30:00,37.66,37.67,37.62,37.63,30000.0,32.453,32.4616,32.4185,32.4272,30000.0
2014-09-11 12:40:00,37.61,37.68,37.6,37.63,26400.0,32.4099,32.4702,32.4013,32.4272,26400.0
2014-09-11 12:50:00,37.64,37.67,37.62,37.63,24800.0,32.4358,32.4616,32.4185,32.4272,24800.0
2014-09-11 13:00:00,37.63,37.68,37.62,37.65,27800.0,32.4272,32.4702,32.4185,32.4444,27800.0
2014-09-11 13:10:00,37.64,37.71,37.63,37.71,15000.0,32.4358,32.4961,32.4272,32.4961,15000.0
2014-09-11 13:20:00,37.69,37.72,37.6,37.63,29200.0,32.4789,32.5047,32.4013,32.4272,29200.0
2014-09-11 13:30:00,37.63,37.63,37.58,37.59,26200.0,32.4272,32.4272,32.3841,32.3927,26200.0
2014-09-11 13:40:00,37.59,37.64,37.58,37.59,22000.0,32.3927,32.4358,32.3841,32.3927,22000.0
2014-09-11 13:50:00,37.6,37.6,37.57,37.59,15400.0,32.4013,32.4013,32.3755,32.3927,15400.0
2014-09-11 14:00:00,37.6,37.63,37.58,37.6,33000.0,32.4013,32.4272,32.3841,32.4013,33000.0
2014-09-11 14:10:00,37.59,37.61,37.58,37.59,22200.0,32.3927,32.4099,32.3841,32.3927,22200.0
2014-09-11 14:20:00,37.59,37.65,37.57,37.64,18800.0,32.3927,32.4444,32.3755,32.4358,18800.0
2014-09-11 14:30:00,37.64,37.68,37.61,37.61,20600.0,32.4358,32.4702,32.4099,32.4099,20600.0
2014-09-11 14:40:00,37.62,37.62,37.59,37.6,23200.0,32.4185,32.4185,32.3927,32.4013,23200.0
2014-09-11 14:50:00,37.6,37.62,37.57,37.61,26000.0,32.4013,32.4185,32.3755,32.4099,26000.0
2014-09-11 15:00:00,37.6,37.62,37.54,37.55,29400.0,32.4013,32.4185,32.3496,32.3582,29400.0
2014-09-11 15:10:00,37.55,37.59,37.54,37.58,26800.0,32.3582,32.3927,32.3496,32.3841,26800.0
2014-09-11 15:20:00,37.58,37.61,37.57,37.59,35800.0,32.3841,32.4099,32.3755,32.3927,35800.0
2014-09-11 15:30:00,37.59,37.7,37.59,37.69,123200.0,32.3927,32.4875,32.3927,32.4789,123200.0
2014-09-11 15:40:00,37.7,37.74,37.69,37.73,87000.0,32.4875,32.522,32.4789,32.5133,87000.0
2014-09-11 15:50:00,37.73,37.76,37.71,37.74,205400.0,32.5133,32.5392,32.4961,32.522,205400.0
2014-09-12 09:30:00,37.65,37.83,37.54,37.64,81800.0,32.4444,32.5995,32.3496,32.4358,81800.0
2014-09-12 09:40:00,37.62,37.69,37.59,37.65,45800.0,32.4185,32.4789,32.3927,32.4444,45800.0
2014-09-12 09:50:00,37.66,37.71,37.55,37.57,77600.0,32.453,32.4961,32.3582,32.3755,77600.0
2014-09-12 10:00:00,37.56,37.58,37.4,37.49,112400.0,32.3668,32.3841,32.229,32.3065,112400.0
2014-09-12 10:10:00,37.49,37.53,37.48,37.49,77400.0,32.3065,32.341,32.2979,32.3065,77400.0
2014-09-12 10:20:00,37.5,37.55,37.49,37.49,42600.0,32.3151,32.3582,32.3065,32.3065,42600.0
2014-09-12 10:30:00,37.51,37.54,37.46,37.48,61200.0,32.3238,32.3496,32.2807,32.2979,61200.0
2014-09-12 10:40:00,37.47,37.56,37.43,37.55,65800.0,32.2893,32.3668,32.2548,32.3582,65800.0
2014-09-12 10:50:00,37.55,37.62,37.54,37.61,27000.0,32.3582,32.4185,32.3496,32.4099,27000.0
2014-09-12 11:00:00,37.62,37.63,37.57,37.59,24200.0,32.4185,32.4272,32.3755,32.3927,24200.0
2014-09-12 11:10:00,37.59,37.6,37.52,37.53,41000.0,32.3927,32.4013,32.3324,32.341,41000.0
2014-09-12 11:20:00,37.55,37.55,37.48,37.5,50800.0,32.3582,32.3582,32.2979,32.3151,50800.0
2014-09-12 11:30:00,37.49,37.5,37.46,37.46,24200.0,32.3065,32.3151,32.2807,32.2807,24200.0
2014-09-12 11:40:00,37.47,37.51,37.46,37.46,19400.0,32.2893,32.3238,32.2807,32.2807,19400.0
2014-09-12 11:50:00,37.46,37.51,37.45,37.49,70600.0,32.2807,32.3238,32.272,32.3065,70600.0
2014-09-12 12:00:00,37.47,37.47,37.42,37.44,41200.0,32.2893,32.2893,32.2462,32.2634,41200.0
2014-09-12 12:10:00,37.44,37.52,37.44,37.51,13000.0,32.2634,32.3324,32.2634,32.3238,13000.0
2014-09-12 12:20:00,37.49,37.49,37.44,37.45,33400.0,32.3065,32.3065,32.2634,32.272,33400.0
2014-09-12 12:30:00,37.44,37.44,37.36,37.37,30400.0,32.2634,32.2634,32.1945,32.2031,30400.0
2014-09-12 12:40:00,37.37,37.39,37.37,37.39,15400.0,32.2031,32.2203,32.2031,32.2203,15400.0
2014-09-12 12:50:00,37.39,37.39,37.34,37.38,22200.0,32.2203,32.2203,32.1773,32.2117,22200.0
2014-09-12 13:00:00,37.38,37.43,37.38,37.41,13400.0,32.2117,32.2548,32.2117,32.2376,13400.0
2014-09-12 13:10:00,37.41,37.43,37.38,37.38,22400.0,32.2376,32.2548,32.2117,32.2117,22400.0
2014-09-12 13:20:00,37.39,37.43,37.36,37.42,23400.0,32.2203,32.2548,32.1945,32.2462,23400.0
2014-09-12 13:30:00,37.43,37.43,37.38,37.42,26200.0,32.2548,32.2548,32.2117,32.2462,26200.0
2014-09-12 13:40:00,37.41,37.49,37.38,37.49,35800.0,32.2376,32.3065,32.2117,32.3065,35800.0
2014-09-12 13:50:00,37.49,37.52,37.49,37.5,37200.0,32.3065,32.3324,32.3065,32.3151,37200.0
2014-09-12 14:00:00,37.5,37.55,37.49,37.55,43400.0,32.3151,32.3582,32.3065,32.3582,43400.0
2014-09-12 14:10:00,37.54,37.58,37.54,37.56,56200.0,32.3496,32.3841,32.3496,32.3668,56200.0
2014-09-12 14:20:00,37.56,37.56,37.51,37.51,32000.0,32.3668,32.3668,32.3238,32.3238,32000.0
2014-09-12 14:30:00,37.51,37.52,37.49,37.49,29600.0,32.3238,32.3324,32.3065,32.3065,29600.0
2014-09-12 14:40:00,37.49,37.5,37.46,37.49,36600.0,32.3065,32.3151,32.2807,32.3065,36600.0
2014-09-12 14:50:00,37.49,37.49,37.46,37.48,24800.0,32.3065,32.3065,32.2807,32.2979,24800.0
2014-09-12 15:00:00,37.47,37.57,37.45,37.56,34400.0,32.2893,32.3755,32.272,32.3668,34400.0
2014-09-12 15:10:00,37.56,37.6,37.56,37.58,29800.0,32.3668,32.4013,32.3668,32.3841,29800.0
2014-09-12 15:20:00,37.57,37.59,37.55,37.56,37800.0,32.3755,32.3927,32.3582,32.3668,37800.0
2014-09-12 15:30:00,37.56,37.58,37.53,37.55,54000.0,32.3668,32.3841,32.341,32.3582,54000.0
2014-09-12 15:40:00,37.55,37.55,37.47,37.54,71200.0,32.3582,32.3582,32.2893,32.3496,71200.0
2014-09-12 15:50:00,37.55,37.59,37.54,37.59,142200.0,32.3582,32.3927,32.3496,32.3927,142200.0
2014-09-15 09:30:00,37.73,37.88,37.59,37.61,134400.0,32.5133,32.6426,32.3927,32.4099,134400.0
2014-09-15 09:40:00,37.61,37.64,37.49,37.55,166600.0,32.4099,32.4358,32.3065,32.3582,166600.0
2014-09-15 09:50:00,37.57,37.63,37.54,37.56,57600.0,32.3755,32.4272,32.3496,32.3668,57600.0
2014-09-15 10:00:00,37.54,37.59,37.48,37.58,48000.0,32.3496,32.3927,32.2979,32.3841,48000.0
2014-09-15 10:10:00,37.58,37.71,37.58,37.7,36800.0,32.3841,32.4961,32.3841,32.4875,36800.0
2014-09-15 10:20:00,37.68,37.77,37.68,37.73,31200.0,32.4702,32.5478,32.4702,32.5133,31200.0
2014-09-15 10:30:00,37.74,37.74,37.66,37.7,17600.0,32.522,32.522,32.453,32.4875,17600.0
2014-09-15 10:40:00,37.7,37.72,37.63,37.67,17400.0,32.4875,32.5047,32.4272,32.4616,17400.0
2014-09-15 10:50:00,37.66,37.68,37.63,37.68,27600.0,32.453,32.4702,32.4272,32.4702,27600.0
2014-09-15 11:00:00,37.67,37.67,37.62,37.62,26600.0,32.4616,32.4616,32.4185,32.4185,26600.0
2014-09-15 11:10:00,37.63,37.69,37.63,37.66,24000.0,32.4272,32.4789,32.4272,32.453,24000.0
2014-09-15 11:20:00,37.63,37.63,37.58,37.6,24200.0,32.4272,32.4272,32.3841,32.4013,24200.0
2014-09-15 11:30:00,37.59,37.6,37.58,37.6,17000.0,32.3927,32.4013,32.3841,32.4013,17000.0
2014-09-15 11:40:00,37.6,37.6,37.52,37.58,19200.0,32.4013,32.4013,32.3324,32.3841,19200.0
2014-09-15 11:50:00,37.58,37.6,37.54,37.54,26200.0,32.3841,32.4013,32.3496,32.3496,26200.0
2014-09-15 12:00:00,37.55,37.56,37.51,37.51,23800.0,32.3582,32.3668,32.3238,32.3238,23800.0
2014-09-15 12:10:00,37.51,37.52,37.49,37.51,26600.0,32.3238,32.3324,32.3065,32.3238,26600.0
2014-09-15 12:20:00,37.49,37.54,37.49,37.52,15400.0,32.3065,32.3496,32.3065,32.3324,15400.0
2014-09-15 12:30:00,37.51,37.54,37.5,37.5,11600.0,32.3238,32.3496,32.3151,32.3151,11600.0
2014-09-15 12:40:00,37.5,37.52,37.49,37.52,16200.0,32.3151,32.3324,32.3065,32.3324,16200.0
2014-09-15 12:50:00,37.52,37.52,37.49,37.5,5600.0,32.3324,32.3324,32.3065,32.3151,5600.0
2014-09-15 13:00:00,37.5,37.51,37.49,37.49,19400.0,32.3151,32.3238,32.3065,32.3065,19400.0
2014-09-15 13:10:00,37.51,37.52,37.49,37.52,16400.0,32.3238,32.3324,32.3065,32.3324,16400.0
2014-09-15 13:20:00,37.53,37.53,37.48,37.48,16600.0,32.341,32.341,32.2979,32.2979,16600.0
2014-09-15 13:30:00,37.48,37.51,37.47,37.49,19200.0,32.2979,32.3238,32.2893,32.3065,19200.0
2014-09-15 13:40:00,37.51,37.54,37.49,37.49,19800.0,32.3238,32.3496,32.3065,32.3065,19800.0
2014-09-15 13:50:00,37.49,37.51,37.47,37.48,13800.0,32.3065,32.3238,32.2893,32.2979,13800.0
2014-09-15 14:00:00,37.49,37.51,37.47,37.49,21400.0,32.3065,32.3238,32.2893,32.3065,21400.0
2014-09-15 14:10:00,37.48,37.5,37.48,37.5,13400.0,32.2979,32.3151,32.2979,32.3151,13400.0
2014-09-15 14:20:00,37.49,37.52,37.47,37.52,51800.0,32.3065,32.3324,32.2893,32.3324,51800.0
2014-09-15 14:30:00,37.52,37.58,37.52,37.54,22600.0,32.3324,32.3841,32.3324,32.3496,22600.0
2014-09-15 14:40:00,37.56,37.56,37.49,37.49,22600.0,32.3668,32.3668,32.3065,32.3065,22600.0
2014-09-15 14:50:00,37.49,37.52,37.47,37.48,26000.0,32.3065,32.3324,32.2893,32.2979,26000.0
2014-09-15 15:00:00,37.49,37.51,37.49,37.49,20200.0,32.3065,32.3238,32.3065,32.3065,20200.0
2014-09-15 15:10:00,37.49,37.5,37.47,37.49,24800.0,32.3065,32.3151,32.2893,32.3065,24800.0
2014-09-15 15:20:00,37.49,37.51,37.48,37.49,26400.0,32.3065,32.3238,32.2979,32.3065,26400.0
2014-09-15 15:30:00,37.49,37.51,37.48,37.49,36800.0,32.3065,32.3238,32.2979,32.3065,36800.0
2014-09-15 15:40:00,37.48,37.49,37.46,37.46,72800.0,32.2979,32.3065,32.2807,32.2807,72800.0
2014-09-15 15:50:00,37.46,37.49,37.45,37.47,183400.0,32.2807,32.3065,32.272,32.2893,183400.0
2014-09-16 09:30:00,37.43,37.5,37.38,37.45,110000.0,32.2548,32.3151,32.2117,32.272,110000.0
2014-09-16 09:40:00,37.48,37.62,37.45,37.6,27200.0,32.2979,32.4185,32.272,32.4013,27200.0
2014-09-16 09:50:00,37.6,37.73,37.6,37.68,22800.0,32.4013,32.5133,32.4013,32.4702,22800.0
2014-09-16 10:00:00,37.68,37.72,37.58,37.58,70000.0,32.4702,32.5047,32.3841,32.3841,70000.0
2014-09-16 10:10:00,37.57,37.62,37.57,37.59,32400.0,32.3755,32.4185,32.3755,32.3927,32400.0
2014-09-16 10:20:00,37.59,37.62,37.57,37.6,21600.0,32.3927,32.4185,32.3755,32.4013,21600.0
2014-09-16 10:30:00,37.6,37.66,37.59,37.61,12200.0,32.4013,32.453,32.3927,32.4099,12200.0
2014-09-16 10:40:00,37.6,37.66,37.59,37.66,9200.0,32.4013,32.453,32.3927,32.453,9200.0
2014-09-16 10:50:00,37.66,37.7,37.59,37.6,14400.0,32.453,32.4875,32.3927,32.4013,14400.0
2014-09-16 11:00:00,37.61,37.69,37.6,37.68,27200.0,32.4099,32.4789,32.4013,32.4702,27200.0
2014-09-16 11:10:00,37.67,37.72,37.66,37.69,54000.0,32.4616,32.5047,32.453,32.4789,54000.0
2014-09-16 11:20:00,37.7,37.79,37.67,37.76,54600.0,32.4875,32.565,32.4616,32.5392,54600.0
2014-09-16 11:30:00,37.76,37.83,37.74,37.78,30200.0,32.5392,32.5995,32.522,32.5564,30200.0
2014-09-16 11:40:00,37.77,37.82,37.75,37.8,19600.0,32.5478,32.5909,32.5306,32.5737,19600.0
2014-09-16 11:50:00,37.8,37.88,37.79,37.87,33400.0,32.5737,32.6426,32.565,32.634,33400.0
2014-09-16 12:00:00,37.87,37.88,37.78,37.78,27200.0,32.634,32.6426,32.5564,32.5564,27200.0
2014-09-16 12:10:00,37.79,37.81,37.74,37.75,45600.0,32.565,32.5823,32.522,32.5306,45600.0
2014-09-16 12:20:00,37.77,37.81,37.74,37.79,39600.0,32.5478,32.5823,32.522,32.565,39600.0
2014-09-16 12:30:00,37.79,37.83,37.78,37.83,39200.0,32.565,32.5995,32.5564,32.5995,39200.0
2014-09-16 12:40:00,37.83,37.83,37.76,37.77,31200.0,32.5995,32.5995,32.5392,32.5478,31200.0
2014-09-16 12:50:00,37.77,37.79,37.74,37.74,71000.0,32.5478,32.565,32.522,32.522,71000.0
2014-09-16 13:00:00,37.74,37.77,37.73,37.74,64600.0,32.522,32.5478,32.5133,32.522,64600.0
2014-09-16 13:10:00,37.74,37.77,37.74,37.76,47000.0,32.522,32.5478,32.522,32.5392,47000.0
2014-09-16 13:20:00,37.76,37.77,37.74,37.75,42400.0,32.5392,32.5478,32.522,32.5306,42400.0
2014-09-16 13:30:00,37.75,37.77,37.74,37.76,45800.0,32.5306,32.5478,32.522,32.5392,45800.0
2014-09-16 13:40:00,37.75,37.77,37.74,37.74,34400.0,32.5306,32.5478,32.522,32.522,34400.0
2014-09-16 13:50:00,37.74,37.76,37.73,37.74,30200.0,32.522,32.5392,32.5133,32.522,30200.0
2014-09-16 14:00:00,37.74,37.76,37.73,37.73,40600.0,32.522,32.5392,32.5133,32.5133,40600.0
2014-09-16 14:10:00,37.74,37.76,37.72,37.73,33000.0,32.522,32.5392,32.5047,32.5133,33000.0
2014-09-16 14:20:00,37.73,37.77,37.73,37.77,28000.0,32.5133,32.5478,32.5133,32.5478,28000.0
2014-09-16 14:30:00,37.77,37.8,37.75,37.76,33200.0,32.5478,32.5737,32.5306,32.5392,33200.0
2014-09-16 14:40:00,37.75,37.75,37.71,37.72,36800.0,32.5306,32.5306,32.4961,32.5047,36800.0
2014-09-16 14:50:00,37.72,37.72,37.68,37.68,33000.0,32.5047,32.5047,32.4702,32.4702,33000.0
2014-09-16 15:00:00,37.69,37.74,37.69,37.71,36800.0,32.4789,32.522,32.4789,32.4961,36800.0
2014-09-16 15:10:00,37.71,37.74,37.71,37.74,28200.0,32.4961,32.522,32.4961,32.522,28200.0
2014-09-16 15:20:00,37.73,37.74,37.7,37.71,31000.0,32.5133,32.522,32.4875,32.4961,31000.0
2014-09-16 15:30:00,37.7,37.75,37.7,37.74,55400.0,32.4875,32.5306,32.4875,32.522,55400.0
2014-09-16 15:40:00,37.74,37.79,37.74,37.78,46000.0,32.522,32.565,32.522,32.5564,46000.0
2014-09-16 15:50:00,37.78,37.8,37.74,37.74,136400.0,32.5564,32.5737,32.522,32.522,136400.0
2014-09-17 09:30:00,37.82,37.84,37.52,37.8,55600.0,32.5909,32.6081,32.3324,32.5737,55600.0
2014-09-17 09:40:00,37.79,37.79,37.64,37.67,22600.0,32.565,32.565,32.4358,32.4616,22600.0
2014-09-17 09:50:00,37.68,37.82,37.68,37.8,42800.0,32.4702,32.5909,32.4702,32.5737,42800.0
2014-09-17 10:00:00,37.8,37.8,37.74,37.79,39600.0,32.5737,32.5737,32.522,32.565,39600.0
2014-09-17 10:10:00,37.78,37.84,37.77,37.84,18000.0,32.5564,32.6081,32.5478,32.6081,18000.0
2014-09-17 10:20:00,37.84,37.87,37.82,37.87,35400.0,32.6081,32.634,32.5909,32.634,35400.0
2014-09-17 10:30:00,37.88,37.9,37.81,37.82,26800.0,32.6426,32.6598,32.5823,32.5909,26800.0
2014-09-17 10:40:00,37.82,37.86,37.8,37.81,24200.0,32.5909,32.6254,32.5737,32.5823,24200.0
2014-09-17 10:50:00,37.81,37.83,37.79,37.8,33200.0,32.5823,32.5995,32.565,32.5737,33200.0
2014-09-17 11:00:00,37.8,37.84,37.77,37.79,21800.0,32.5737,32.6081,32.5478,32.565,21800.0
2014-09-17 11:10:00,37.8,37.82,37.77,37.8,38600.0,32.5737,32.5909,32.5478,32.5737,38600.0
2014-09-17 11:20:00,37.8,37.8,37.77,37.78,18800.0,32.5737,32.5737,32.5478,32.5564,18800.0
2014-09-17 11:30:00,37.79,37.8,37.74,37.8,21600.0,32.565,32.5737,32.522,32.5737,21600.0
2014-09-17 11:40:00,37.8,37.8,37.79,37.8,13800.0,32.5737,32.5737,32.565,32.5737,13800.0
2014-09-17 11:50:00,37.8,37.81,37.77,37.77,27200.0,32.5737,32.5823,32.5478,32.5478,27200.0
2014-09-17 12:00:00,37.77,37.8,37.77,37.79,8600.0,32.5478,32.5737,32.5478,32.565,8600.0
2014-09-17 12:10:00,37.78,37.8,37.78,37.79,12200.0,32.5564,32.5737,32.5564,32.565,12200.0
2014-09-17 12:20:00,37.79,37.8,37.78,37.79,12000.0,32.565,32.5737,32.5564,32.565,12000.0
2014-09-17 12:30:00,37.8,37.8,37.78,37.8,17200.0,32.5737,32.5737,32.5564,32.5737,17200.0
2014-09-17 12:40:00,37.8,37.82,37.8,37.8,25600.0,32.5737,32.5909,32.5737,32.5737,25600.0
2014-09-17 12:50:00,37.81,37.82,37.79,37.8,15200.0,32.5823,32.5909,32.565,32.5737,15200.0
2014-09-17 13:00:00,37.8,37.8,37.76,37.76,13400.0,32.5737,32.5737,32.5392,32.5392,13400.0
2014-09-17 13:10:00,37.77,37.78,37.71,37.71,12200.0,32.5478,32.5564,32.4961,32.4961,12200.0
2014-09-17 13:20:00,37.71,37.71,37.67,37.71,15400.0,32.4961,32.4961,32.4616,32.4961,15400.0
2014-09-17 13:30:00,37.7,37.71,37.69,37.71,14600.0,32.4875,32.4961,32.4789,32.4961,14600.0
2014-09-17 13:40:00,37.71,37.76,37.7,37.75,26000.0,32.4961,32.5392,32.4875,32.5306,26000.0
2014-09-17 13:50:00,37.75,37.8,37.74,37.78,16800.0,32.5306,32.5737,32.522,32.5564,16800.0
2014-09-17 14:00:00,37.79,37.84,37.59,37.67,83400.0,32.565,32.6081,32.3927,32.4616,83400.0
2014-09-17 14:10:00,37.7,37.83,37.7,37.82,33800.0,32.4875,32.5995,32.4875,32.5909,33800.0
2014-09-17 14:20:00,37.82,37.85,37.8,37.84,32800.0,32.5909,32.6167,32.5737,32.6081,32800.0
2014-09-17 14:30:00,37.85,37.85,37.77,37.77,22000.0,32.6167,32.6167,32.5478,32.5478,22000.0
2014-09-17 14:40:00,37.77,37.8,37.72,37.77,24000.0,32.5478,32.5737,32.5047,32.5478,24000.0
2014-09-17 14:50:00,37.76,37.82,37.76,37.8,23000.0,32.5392,32.5909,32.5392,32.5737,23000.0
2014-09-17 15:00:00,37.8,37.85,37.8,37.83,35600.0,32.5737,32.6167,32.5737,32.5995,35600.0
2014-09-17 15:10:00,37.83,37.84,37.81,37.82,45000.0,32.5995,32.6081,32.5823,32.5909,45000.0
2014-09-17 15:20:00,37.81,37.81,37.71,37.77,40200.0,32.5823,32.5823,32.4961,32.5478,40200.0
2014-09-17 15:30:00,37.77,37.78,37.68,37.69,42000.0,32.5478,32.5564,32.4702,32.4789,42000.0
2014-09-17 15:40:00,37.7,37.72,37.68,37.71,51800.0,32.4875,32.5047,32.4702,32.4961,51800.0
2014-09-17 15:50:00,37.71,37.75,37.71,37.74,139000.0,32.4961,32.5306,32.4961,32.522,139000.0
2014-09-18 09:30:00,37.8,37.84,37.73,37.83,53600.0,32.5737,32.6081,32.5133,32.5995,53600.0
2014-09-18 09:40:00,37.83,37.89,37.81,37.84,53200.0,32.5995,32.6512,32.5823,32.6081,53200.0
2014-09-18 09:50:00,37.84,37.95,37.81,37.82,36400.0,32.6081,32.7029,32.5823,32.5909,36400.0
2014-09-18 10:00:00,37.82,37.92,37.82,37.92,63600.0,32.5909,32.6771,32.5909,32.6771,63600.0
2014-09-18 10:10:00,37.92,37.94,37.85,37.85,38400.0,32.6771,32.6943,32.6167,32.6167,38400.0
2014-09-18 10:20:00,37.87,37.92,37.84,37.86,26000.0,32.634,32.6771,32.6081,32.6254,26000.0
2014-09-18 10:30:00,37.87,37.95,37.87,37.93,36800.0,32.634,32.7029,32.634,32.6857,36800.0
2014-09-18 10:40:00,37.92,37.92,37.86,37.89,47800.0,32.6771,32.6771,32.6254,32.6512,47800.0
2014-09-18 10:50:00,37.91,37.94,37.88,37.9,10000.0,32.6684,32.6943,32.6426,32.6598,10000.0
2014-09-18 11:00:00,37.9,37.93,37.9,37.92,14800.0,32.6598,32.6857,32.6598,32.6771,14800.0
2014-09-18 11:10:00,37.92,37.95,37.92,37.93,13800.0,32.6771,32.7029,32.6771,32.6857,13800.0
2014-09-18 11:20:00,37.93,37.94,37.92,37.92,6400.0,32.6857,32.6943,32.6771,32.6771,6400.0
2014-09-18 11:30:00,37.91,37.92,37.88,37.92,12600.0,32.6684,32.6771,32.6426,32.6771,12600.0
2014-09-18 11:40:00,37.91,37.93,37.88,37.91,5400.0,32.6684,32.6857,32.6426,32.6684,5400.0
2014-09-18 11:50:00,37.88,37.88,37.81,37.85,25400.0,32.6426,32.6426,32.5823,32.6167,25400.0
2014-09-18 12:00:00,37.84,37.85,37.77,37.77,24400.0,32.6081,32.6167,32.5478,32.5478,24400.0
2014-09-18 12:10:00,37.77,37.77,37.74,37.77,17200.0,32.5478,32.5478,32.522,32.5478,17200.0
2014-09-18 12:20:00,37.76,37.76,37.74,37.74,12000.0,32.5392,32.5392,32.522,32.522,12000.0
2014-09-18 12:30:00,37.74,37.75,37.73,37.74,17400.0,32.522,32.5306,32.5133,32.522,17400.0
2014-09-18 12:40:00,37.74,37.74,37.73,37.74,3400.0,32.522,32.522,32.5133,32.522,3400.0
2014-09-18 12:50:00,37.74,37.75,37.71,37.74,12400.0,32.522,32.5306,32.4961,32.522,12400.0
2014-09-18 13:00:00,37.74,37.76,37.74,37.76,7000.0,32.522,32.5392,32.522,32.5392,7000.0
2014-09-18 13:10:00,37.74,37.76,37.72,37.72,8000.0,32.522,32.5392,32.5047,32.5047,8000.0
2014-09-18 13:20:00,37.73,37.73,37.7,37.72,8800.0,32.5133,32.5133,32.4875,32.5047,8800.0
2014-09-18 13:30:00,37.72,37.75,37.72,37.74,24000.0,32.5047,32.5306,32.5047,32.522,24000.0
2014-09-18 13:40:00,37.75,37.75,37.74,37.74,15400.0,32.5306,32.5306,32.522,32.522,15400.0
2014-09-18 13:50:00,37.74,37.76,37.74,37.76,8600.0,32.522,32.5392,32.522,32.5392,8600.0
2014-09-18 14:00:00,37.76,37.77,37.76,37.77,18200.0,32.5392,32.5478,32.5392,32.5478,18200.0
2014-09-18 14:10:00,37.77,37.79,37.77,37.77,32200.0,32.5478,32.565,32.5478,32.5478,32200.0
2014-09-18 14:20:00,37.76,37.76,37.73,37.75,13400.0,32.5392,32.5392,32.5133,32.5306,13400.0
2014-09-18 14:30:00,37.75,37.77,37.75,37.77,24000.0,32.5306,32.5478,32.5306,32.5478,24000.0
2014-09-18 14:40:00,37.77,37.8,37.77,37.79,15800.0,32.5478,32.5737,32.5478,32.565,15800.0
2014-09-18 14:50:00,37.78,37.79,37.77,37.79,18600.0,32.5564,32.565,32.5478,32.565,18600.0
2014-09-18 15:00:00,37.79,37.8,37.78,37.79,28400.0,32.565,32.5737,32.5564,32.565,28400.0
2014-09-18 15:10:00,37.8,37.8,37.79,37.8,40000.0,32.5737,32.5737,32.565,32.5737,40000.0
2014-09-18 15:20:00,37.8,37.81,37.78,37.79,35400.0,32.5737,32.5823,32.5564,32.565,35400.0
2014-09-18 15:30:00,37.79,37.85,37.79,37.85,55200.0,32.565,32.6167,32.565,32.6167,55200.0
2014-09-18 15:40:00,37.84,37.84,37.79,37.82,83800.0,32.6081,32.6081,32.565,32.5909,83800.0
2014-09-18 15:50:00,37.82,37.85,37.81,37.84,128800.0,32.5909,32.6167,32.5823,32.6081,128800.0
2014-09-19 09:30:00,38.0,38.09,37.77,37.91,866200.0,32.746,32.8236,32.5478,32.6684,866200.0
2014-09-19 09:40:00,37.93,38.0,37.9,38.0,68000.0,32.6857,32.746,32.6598,32.746,68000.0
2014-09-19 09:50:00,37.99,38.08,37.87,37.88,45200.0,32.7374,32.8149,32.634,32.6426,45200.0
2014-09-19 10:00:00,37.88,38.0,37.81,37.82,112400.0,32.6426,32.746,32.5823,32.5909,112400.0
2014-09-19 10:10:00,37.83,37.86,37.74,37.76,63400.0,32.5995,32.6254,32.522,32.5392,63400.0
2014-09-19 10:20:00,37.76,37.77,37.66,37.68,27600.0,32.5392,32.5478,32.453,32.4702,27600.0
2014-09-19 10:30:00,37.69,37.69,37.62,37.63,32000.0,32.4789,32.4789,32.4185,32.4272,32000.0
2014-09-19 10:40:00,37.63,37.69,37.6,37.68,27000.0,32.4272,32.4789,32.4013,32.4702,27000.0
2014-09-19 10:50:00,37.69,37.74,37.65,37.65,34400.0,32.4789,32.522,32.4444,32.4444,34400.0
2014-09-19 11:00:00,37.67,37.77,37.66,37.76,30800.0,32.4616,32.5478,32.453,32.5392,30800.0
2014-09-19 11:10:00,37.75,37.79,37.74,37.77,37400.0,32.5306,32.565,32.522,32.5478,37400.0
2014-09-19 11:20:00,37.76,37.78,37.74,37.76,18000.0,32.5392,32.5564,32.522,32.5392,18000.0
2014-09-19 11:30:00,37.74,37.74,37.68,37.7,21800.0,32.522,32.522,32.4702,32.4875,21800.0
2014-09-19 11:40:00,37.69,37.69,37.63,37.63,17400.0,32.4789,32.4789,32.4272,32.4272,17400.0
2014-09-19 11:50:00,37.63,37.66,37.63,37.66,15000.0,32.4272,32.453,32.4272,32.453,15000.0
2014-09-19 12:00:00,37.66,37.66,37.6,37.6,18800.0,32.453,32.453,32.4013,32.4013,18800.0
2014-09-19 12:10:00,37.61,37.64,37.59,37.59,14200.0,32.4099,32.4358,32.3927,32.3927,14200.0
2014-09-19 12:20:00,37.59,37.66,37.58,37.65,26600.0,32.3927,32.453,32.3841,32.4444,26600.0
2014-09-19 12:30:00,37.63,37.69,37.6,37.67,12600.0,32.4272,32.4789,32.4013,32.4616,12600.0
2014-09-19 12:40:00,37.66,37.66,37.63,37.63,10800.0,32.453,32.453,32.4272,32.4272,10800.0
2014-09-19 12:50:00,37.63,37.65,37.6,37.62,13000.0,32.4272,32.4444,32.4013,32.4185,13000.0
2014-09-19 13:00:00,37.62,37.62,37.57,37.57,9800.0,32.4185,32.4185,32.3755,32.3755,9800.0
2014-09-19 13:10:00,37.57,37.58,37.53,37.57,28600.0,32.3755,32.3841,32.341,32.3755,28600.0
2014-09-19 13:20:00,37.57,37.6,37.56,37.59,7400.0,32.3755,32.4013,32.3668,32.3927,7400.0
2014-09-19 13:30:00,37.58,37.6,37.58,37.6,12600.0,32.3841,32.4013,32.3841,32.4013,12600.0
2014-09-19 13:40:00,37.59,37.65,37.58,37.65,20000.0,32.3927,32.4444,32.3841,32.4444,20000.0
2014-09-19 13:50:00,37.65,37.68,37.63,37.63,17200.0,32.4444,32.4702,32.4272,32.4272,17200.0
2014-09-19 14:00:00,37.63,37.68,37.63,37.67,7800.0,32.4272,32.4702,32.4272,32.4616,7800.0
2014-09-19 14:10:00,37.68,37.69,37.66,37.69,13800.0,32.4702,32.4789,32.453,32.4789,13800.0
2014-09-19 14:20:00,37.69,37.73,37.68,37.71,11800.0,32.4789,32.5133,32.4702,32.4961,11800.0
2014-09-19 14:30:00,37.71,37.74,37.68,37.74,19400.0,32.4961,32.522,32.4702,32.522,19400.0
2014-09-19 14:40:00,37.74,37.75,37.73,37.74,19200.0,32.522,32.5306,32.5133,32.522,19200.0
2014-09-19 14:50:00,37.75,37.75,37.73,37.74,17200.0,32.5306,32.5306,32.5133,32.522,17200.0
2014-09-19 15:00:00,37.74,37.76,37.72,37.72,107200.0,32.522,32.5392,32.5047,32.5047,107200.0
2014-09-19 15:10:00,37.72,37.74,37.72,37.72,34800.0,32.5047,32.522,32.5047,32.5047,34800.0
2014-09-19 15:20:00,37.71,37.73,37.7,37.71,31600.0,32.4961,32.5133,32.4875,32.4961,31600.0
2014-09-19 15:30:00,37.72,37.77,37.71,37.77,44600.0,32.5047,32.5478,32.4961,32.5478,44600.0
2014-09-19 15:40:00,37.77,37.8,37.77,37.79,83200.0,32.5478,32.5737,32.5478,32.565,83200.0
2014-09-19 15:50:00,37.79,37.8,37.74,37.74,277600.0,32.565,32.5737,32.522,32.522,277600.0
2014-09-22 09:30:00,37.6,37.74,37.54,37.67,61200.0,32.4013,32.522,32.3496,32.4616,61200.0
2014-09-22 09:40:00,37.67,37.82,37.62,37.72,117400.0,32.4616,32.5909,32.4185,32.5047,117400.0
2014-09-22 09:50:00,37.72,37.86,37.71,37.78,38800.0,32.5047,32.6254,32.4961,32.5564,38800.0
2014-09-22 10:00:00,37.77,37.77,37.69,37.71,72400.0,32.5478,32.5478,32.4789,32.4961,72400.0
2014-09-22 10:10:00,37.71,37.74,37.6,37.63,89200.0,32.4961,32.522,32.4013,32.4272,89200.0
2014-09-22 10:20:00,37.6,37.63,37.56,37.63,39800.0,32.4013,32.4272,32.3668,32.4272,39800.0
2014-09-22 10:30:00,37.63,37.63,37.56,37.58,24800.0,32.4272,32.4272,32.3668,32.3841,24800.0
2014-09-22 10:40:00,37.55,37.57,37.49,37.52,35400.0,32.3582,32.3755,32.3065,32.3324,35400.0
2014-09-22 10:50:00,37.51,37.56,37.47,37.56,114800.0,32.3238,32.3668,32.2893,32.3668,114800.0
2014-09-22 11:00:00,37.54,37.56,37.52,37.54,22000.0,32.3496,32.3668,32.3324,32.3496,22000.0
2014-09-22 11:10:00,37.52,37.53,37.49,37.52,21000.0,32.3324,32.341,32.3065,32.3324,21000.0
2014-09-22 11:20:00,37.52,37.6,37.52,37.57,31800.0,32.3324,32.4013,32.3324,32.3755,31800.0
2014-09-22 11:30:00,37.57,37.59,37.53,37.53,25000.0,32.3755,32.3927,32.341,32.341,25000.0
2014-09-22 11:40:00,37.53,37.54,37.47,37.49,20600.0,32.341,32.3496,32.2893,32.3065,20600.0
2014-09-22 11:50:00,37.5,37.51,37.45,37.45,34000.0,32.3151,32.3238,32.272,32.272,34000.0
2014-09-22 12:00:00,37.43,37.46,37.4,37.43,62400.0,32.2548,32.2807,32.229,32.2548,62400.0
2014-09-22 12:10:00,37.42,37.43,37.39,37.4,18200.0,32.2462,32.2548,32.2203,32.229,18200.0
2014-09-22 12:20:00,37.39,37.45,37.38,37.43,117400.0,32.2203,32.272,32.2117,32.2548,117400.0
2014-09-22 12:30:00,37.42,37.43,37.4,37.41,16800.0,32.2462,32.2548,32.229,32.2376,16800.0
2014-09-22 12:40:00,37.4,37.41,37.38,37.4,10200.0,32.229,32.2376,32.2117,32.229,10200.0
2014-09-22 12:50:00,37.4,37.4,37.35,37.39,14200.0,32.229,32.229,32.1859,32.2203,14200.0
2014-09-22 13:00:00,37.39,37.42,37.37,37.41,9200.0,32.2203,32.2462,32.2031,32.2376,9200.0
2014-09-22 13:10:00,37.4,37.41,37.37,37.38,14400.0,32.229,32.2376,32.2031,32.2117,14400.0
2014-09-22 13:20:00,37.38,37.41,37.38,37.4,10600.0,32.2117,32.2376,32.2117,32.229,10600.0
2014-09-22 13:30:00,37.38,37.42,37.35,37.38,32800.0,32.2117,32.2462,32.1859,32.2117,32800.0
2014-09-22 13:40:00,37.37,37.41,37.35,37.41,11400.0,32.2031,32.2376,32.1859,32.2376,11400.0
2014-09-22 13:50:00,37.4,37.4,37.36,37.38,70800.0,32.229,32.229,32.1945,32.2117,70800.0
2014-09-22 14:00:00,37.38,37.38,37.35,37.36,9800.0,32.2117,32.2117,32.1859,32.1945,9800.0
2014-09-22 14:10:00,37.37,37.39,37.35,37.38,26600.0,32.2031,32.2203,32.1859,32.2117,26600.0
2014-09-22 14:20:00,37.39,37.4,37.32,37.32,60800.0,32.2203,32.229,32.16,32.16,60800.0
2014-09-22 14:30:00,37.33,37.34,37.3,37.31,18800.0,32.1686,32.1773,32.1428,32.1514,18800.0
2014-09-22 14:40:00,37.31,37.38,37.31,37.35,17600.0,32.1514,32.2117,32.1514,32.1859,17600.0
2014-09-22 14:50:00,37.35,37.38,37.35,37.35,15800.0,32.1859,32.2117,32.1859,32.1859,15800.0
2014-09-22 15:00:00,37.35,37.38,37.33,37.35,31600.0,32.1859,32.2117,32.1686,32.1859,31600.0
2014-09-22 15:10:00,37.35,37.35,37.3,37.32,30200.0,32.1859,32.1859,32.1428,32.16,30200.0
2014-09-22 15:20:00,37.33,37.35,37.32,37.35,31000.0,32.1686,32.1859,32.16,32.1859,31000.0
2014-09-22 15:30:00,37.35,37.35,37.33,37.35,41600.0,32.1859,32.1859,32.1686,32.1859,41600.0
2014-09-22 15:40:00,37.35,37.38,37.34,37.35,85000.0,32.1859,32.2117,32.1773,32.1859,85000.0
2014-09-22 15:50:00,37.35,37.35,37.29,37.3,232000.0,32.1859,32.1859,32.1342,32.1428,232000.0
2014-09-23 09:30:00,37.34,37.34,37.05,37.32,160000.0,32.1773,32.1773,31.9274,32.16,160000.0
2014-09-23 09:40:00,37.29,37.41,37.18,37.23,67200.0,32.1342,32.2376,32.0394,32.0825,67200.0
2014-09-23 09:50:00,37.24,37.27,37.09,37.09,55200.0,32.0911,32.1169,31.9618,31.9618,55200.0
2014-09-23 10:00:00,37.1,37.14,37.09,37.12,94800.0,31.9704,32.0049,31.9618,31.9877,94800.0
2014-09-23 10:10:00,37.12,37.17,37.06,37.15,74000.0,31.9877,32.0308,31.936,32.0135,74000.0
2014-09-23 10:20:00,37.15,37.22,37.13,37.14,39600.0,32.0135,32.0738,31.9963,32.0049,39600.0
2014-09-23 10:30:00,37.13,37.21,37.13,37.19,51800.0,31.9963,32.0652,31.9963,32.048,51800.0
2014-09-23 10:40:00,37.18,37.24,37.18,37.21,25200.0,32.0394,32.0911,32.0394,32.0652,25200.0
2014-09-23 10:50:00,37.22,37.27,37.2,37.23,36400.0,32.0738,32.1169,32.0566,32.0825,36400.0
2014-09-23 11:00:00,37.24,37.27,37.23,37.23,23800.0,32.0911,32.1169,32.0825,32.0825,23800.0
2014-09-23 11:10:00,37.23,37.24,37.19,37.24,22600.0,32.0825,32.0911,32.048,32.0911,22600.0
2014-09-23 11:20:00,37.24,37.31,37.22,37.22,39200.0,32.0911,32.1514,32.0738,32.0738,39200.0
2014-09-23 11:30:00,37.22,37.28,37.21,37.28,23800.0,32.0738,32.1256,32.0652,32.1256,23800.0
2014-09-23 11:40:00,37.27,37.3,37.26,37.27,17400.0,32.1169,32.1428,32.1083,32.1169,17400.0
2014-09-23 11:50:00,37.27,37.27,37.22,37.24,43200.0,32.1169,32.1169,32.0738,32.0911,43200.0
2014-09-23 12:00:00,37.24,37.28,37.24,37.27,23000.0,32.0911,32.1256,32.0911,32.1169,23000.0
2014-09-23 12:10:00,37.27,37.27,37.23,37.25,17600.0,32.1169,32.1169,32.0825,32.0997,17600.0
2014-09-23 12:20:00,37.24,37.24,37.19,37.21,20600.0,32.0911,32.0911,32.048,32.0652,20600.0
2014-09-23 12:30:00,37.22,37.25,37.21,37.21,45000.0,32.0738,32.0997,32.0652,32.0652,45000.0
2014-09-23 12:40:00,37.22,37.24,37.17,37.18,47800.0,32.0738,32.0911,32.0308,32.0394,47800.0
2014-09-23 12:50:00,37.17,37.18,37.15,37.17,44600.0,32.0308,32.0394,32.0135,32.0308,44600.0
2014-09-23 13:00:00,37.15,37.2,37.13,37.17,49200.0,32.0135,32.0566,31.9963,32.0308,49200.0
2014-09-23 13:10:00,37.17,37.21,37.15,37.19,117200.0,32.0308,32.0652,32.0135,32.048,117200.0
2014-09-23 13:20:00,37.21,37.27,37.2,37.27,15600.0,32.0652,32.1169,32.0566,32.1169,15600.0
2014-09-23 13:30:00,37.27,37.31,37.24,37.27,24800.0,32.1169,32.1514,32.0911,32.1169,24800.0
2014-09-23 13:40:00,37.27,37.28,37.23,37.24,8000.0,32.1169,32.1256,32.0825,32.0911,8000.0
2014-09-23 13:50:00,37.24,37.24,37.16,37.16,16600.0,32.0911,32.0911,32.0221,32.0221,16600.0
2014-09-23 14:00:00,37.18,37.2,37.15,37.17,29000.0,32.0394,32.0566,32.0135,32.0308,29000.0
2014-09-23 14:10:00,37.17,37.18,37.11,37.13,46200.0,32.0308,32.0394,31.9791,31.9963,46200.0
2014-09-23 14:20:00,37.13,37.14,37.08,37.1,16000.0,31.9963,32.0049,31.9532,31.9704,16000.0
2014-09-23 14:30:00,37.1,37.16,37.1,37.15,35000.0,31.9704,32.0221,31.9704,32.0135,35000.0
2014-09-23 14:40:00,37.13,37.14,37.07,37.07,45800.0,31.9963,32.0049,31.9446,31.9446,45800.0
2014-09-23 14:50:00,37.08,37.14,37.08,37.13,34200.0,31.9532,32.0049,31.9532,31.9963,34200.0
2014-09-23 15:00:00,37.13,37.16,37.08,37.08,39200.0,31.9963,32.0221,31.9532,31.9532,39200.0
2014-09-23 15:10:00,37.1,37.13,37.09,37.12,32600.0,31.9704,31.9963,31.9618,31.9877,32600.0
2014-09-23 15:20:00,37.11,37.13,37.07,37.12,48200.0,31.9791,31.9963,31.9446,31.9877,48200.0
2014-09-23 15:30:00,37.12,37.19,37.1,37.16,45600.0,31.9877,32.048,31.9704,32.0221,45600.0
2014-09-23 15:40:00,37.16,37.19,37.12,37.14,65200.0,32.0221,32.048,31.9877,32.0049,65200.0
2014-09-23 15:50:00,37.13,37.14,37.07,37.08,182800.0,31.9963,32.0049,31.9446,31.9532,182800.0
2014-09-24 09:30:00,37.08,37.31,37.01,37.21,46000.0,31.9532,32.1514,31.8929,32.0652,46000.0
2014-09-24 09:40:00,37.22,37.22,37.11,37.18,20800.0,32.0738,32.0738,31.9791,32.0394,20800.0
2014-09-24 09:50:00,37.18,37.24,37.16,37.24,36600.0,32.0394,32.0911,32.0221,32.0911,36600.0
2014-09-24 10:00:00,37.25,37.3,37.17,37.26,53000.0,32.0997,32.1428,32.0308,32.1083,53000.0
2014-09-24 10:10:00,37.25,37.31,37.18,37.27,154800.0,32.0997,32.1514,32.0394,32.1169,154800.0
2014-09-24 10:20:00,37.28,37.31,37.24,37.31,54600.0,32.1256,32.1514,32.0911,32.1514,54600.0
2014-09-24 10:30:00,37.3,37.35,37.3,37.35,23600.0,32.1428,32.1859,32.1428,32.1859,23600.0
2014-09-24 10:40:00,37.35,37.37,37.33,37.35,38800.0,32.1859,32.2031,32.1686,32.1859,38800.0
2014-09-24 10:50:00,37.35,37.37,37.34,37.37,19600.0,32.1859,32.2031,32.1773,32.2031,19600.0
2014-09-24 11:00:00,37.37,37.42,37.37,37.4,49400.0,32.2031,32.2462,32.2031,32.229,49400.0
2014-09-24 11:10:00,37.4,37.44,37.4,37.43,36800.0,32.229,32.2634,32.229,32.2548,36800.0
2014-09-24 11:20:00,37.43,37.59,37.43,37.59,52400.0,32.2548,32.3927,32.2548,32.3927,52400.0
2014-09-24 11:30:00,37.58,37.69,37.58,37.67,117600.0,32.3841,32.4789,32.3841,32.4616,117600.0
2014-09-24 11:40:00,37.66,37.66,37.56,37.56,34400.0,32.453,32.453,32.3668,32.3668,34400.0
2014-09-24 11:50:00,37.56,37.62,37.56,37.62,11200.0,32.3668,32.4185,32.3668,32.4185,11200.0
2014-09-24 12:00:00,37.62,37.65,37.6,37.65,20800.0,32.4185,32.4444,32.4013,32.4444,20800.0
2014-09-24 12:10:00,37.67,37.68,37.65,37.65,32600.0,32.4616,32.4702,32.4444,32.4444,32600.0
2014-09-24 12:20:00,37.65,37.67,37.58,37.58,43000.0,32.4444,32.4616,32.3841,32.3841,43000.0
2014-09-24 12:30:00,37.58,37.6,37.54,37.6,33800.0,32.3841,32.4013,32.3496,32.4013,33800.0
2014-09-24 12:40:00,37.6,37.63,37.58,37.59,10200.0,32.4013,32.4272,32.3841,32.3927,10200.0
2014-09-24 12:50:00,37.59,37.65,37.57,37.64,116200.0,32.3927,32.4444,32.3755,32.4358,116200.0
2014-09-24 13:00:00,37.63,37.67,37.6,37.65,25800.0,32.4272,32.4616,32.4013,32.4444,25800.0
2014-09-24 13:10:00,37.65,37.71,37.65,37.71,19000.0,32.4444,32.4961,32.4444,32.4961,19000.0
2014-09-24 13:20:00,37.72,37.73,37.7,37.71,20000.0,32.5047,32.5133,32.4875,32.4961,20000.0
2014-09-24 13:30:00,37.71,37.75,37.71,37.74,17600.0,32.4961,32.5306,32.4961,32.522,17600.0
2014-09-24 13:40:00,37.76,37.79,37.74,37.79,13800.0,32.5392,32.565,32.522,32.565,13800.0
2014-09-24 13:50:00,37.8,37.83,37.79,37.82,32800.0,32.5737,32.5995,32.565,32.5909,32800.0
2014-09-24 14:00:00,37.83,37.83,37.79,37.8,39200.0,32.5995,32.5995,32.565,32.5737,39200.0
2014-09-24 14:10:00,37.8,37.83,37.79,37.81,23600.0,32.5737,32.5995,32.565,32.5823,23600.0
2014-09-24 14:20:00,37.81,37.88,37.8,37.88,35400.0,32.5823,32.6426,32.5737,32.6426,35400.0
2014-09-24 14:30:00,37.88,37.89,37.87,37.88,30400.0,32.6426,32.6512,32.634,32.6426,30400.0
2014-09-24 14:40:00,37.88,37.92,37.88,37.91,29400.0,32.6426,32.6771,32.6426,32.6684,29400.0
2014-09-24 14:50:00,37.91,37.95,37.91,37.92,35600.0,32.6684,32.7029,32.6684,32.6771,35600.0
2014-09-24 15:00:00,37.93,37.96,37.91,37.91,34800.0,32.6857,32.7115,32.6684,32.6684,34800.0
2014-09-24 15:10:00,37.91,37.97,37.91,37.97,106000.0,32.6684,32.7202,32.6684,32.7202,106000.0
2014-09-24 15:20:00,37.96,37.96,37.9,37.9,164800.0,32.7115,32.7115,32.6598,32.6598,164800.0
2014-09-24 15:30:00,37.9,37.91,37.85,37.88,96800.0,32.6598,32.6684,32.6167,32.6426,96800.0
2014-09-24 15:40:00,37.89,37.92,37.85,37.87,74800.0,32.6512,32.6771,32.6167,32.634,74800.0
2014-09-24 15:50:00,37.87,37.89,37.85,37.85,236000.0,32.634,32.6512,32.6167,32.6167,236000.0
2014-09-25 09:30:00,37.56,37.74,37.55,37.63,61400.0,32.3668,32.522,32.3582,32.4272,61400.0
2014-09-25 09:40:00,37.63,37.72,37.57,37.7,72600.0,32.4272,32.5047,32.3755,32.4875,72600.0
2014-09-25 09:50:00,37.7,37.76,37.64,37.67,160200.0,32.4875,32.5392,32.4358,32.4616,160200.0
2014-09-25 10:00:00,37.66,37.66,37.52,37.53,108400.0,32.453,32.453,32.3324,32.341,108400.0
2014-09-25 10:10:00,37.52,37.52,37.35,37.37,94800.0,32.3324,32.3324,32.1859,32.2031,94800.0
2014-09-25 10:20:00,37.38,37.49,37.3,37.46,82000.0,32.2117,32.3065,32.1428,32.2807,82000.0
2014-09-25 10:30:00,37.46,37.46,37.37,37.4,37400.0,32.2807,32.2807,32.2031,32.229,37400.0
2014-09-25 10:40:00,37.38,37.41,37.24,37.31,55400.0,32.2117,32.2376,32.0911,32.1514,55400.0
2014-09-25 10:50:00,37.3,37.34,37.24,37.33,23400.0,32.1428,32.1773,32.0911,32.1686,23400.0
2014-09-25 11:00:00,37.32,37.34,37.26,37.28,35400.0,32.16,32.1773,32.1083,32.1256,35400.0
2014-09-25 11:10:00,37.29,37.32,37.24,37.26,46000.0,32.1342,32.16,32.0911,32.1083,46000.0
2014-09-25 11:20:00,37.26,37.3,37.23,37.26,42800.0,32.1083,32.1428,32.0825,32.1083,42800.0
2014-09-25 11:30:00,37.26,37.27,37.2,37.24,25800.0,32.1083,32.1169,32.0566,32.0911,25800.0
2014-09-25 11:40:00,37.25,37.26,37.16,37.17,22200.0,32.0997,32.1083,32.0221,32.0308,22200.0
2014-09-25 11:50:00,37.15,37.21,37.13,37.15,73200.0,32.0135,32.0652,31.9963,32.0135,73200.0
2014-09-25 12:00:00,37.15,37.25,37.15,37.24,90800.0,32.0135,32.0997,32.0135,32.0911,90800.0
2014-09-25 12:10:00,37.24,37.27,37.22,37.24,49600.0,32.0911,32.1169,32.0738,32.0911,49600.0
2014-09-25 12:20:00,37.21,37.3,37.21,37.24,68200.0,32.0652,32.1428,32.0652,32.0911,68200.0
2014-09-25 12:30:00,37.22,37.24,37.18,37.23,25000.0,32.0738,32.0911,32.0394,32.0825,25000.0
2014-09-25 12:40:00,37.21,37.23,37.19,37.22,7400.0,32.0652,32.0825,32.048,32.0738,7400.0
2014-09-25 12:50:00,37.22,37.26,37.2,37.26,15600.0,32.0738,32.1083,32.0566,32.1083,15600.0
2014-09-25 13:00:00,37.26,37.29,37.23,37.25,23000.0,32.1083,32.1342,32.0825,32.0997,23000.0
2014-09-25 13:10:00,37.27,37.35,37.26,37.32,21400.0,32.1169,32.1859,32.1083,32.16,21400.0
2014-09-25 13:20:00,37.32,37.37,37.3,37.33,53200.0,32.16,32.2031,32.1428,32.1686,53200.0
2014-09-25 13:30:00,37.33,37.33,37.26,37.27,14800.0,32.1686,32.1686,32.1083,32.1169,14800.0
2014-09-25 13:40:00,37.27,37.28,37.24,37.27,38000.0,32.1169,32.1256,32.0911,32.1169,38000.0
2014-09-25 13:50:00,37.27,37.31,37.24,37.31,82600.0,32.1169,32.1514,32.0911,32.1514,82600.0
2014-09-25 14:00:00,37.28,37.28,37.26,37.26,15000.0,32.1256,32.1256,32.1083,32.1083,15000.0
2014-09-25 14:10:00,37.26,37.29,37.26,37.29,35200.0,32.1083,32.1342,32.1083,32.1342,35200.0
2014-09-25 14:20:00,37.3,37.34,37.29,37.33,40600.0,32.1428,32.1773,32.1342,32.1686,40600.0
2014-09-25 14:30:00,37.33,37.35,37.32,37.35,36200.0,32.1686,32.1859,32.16,32.1859,36200.0
2014-09-25 14:40:00,37.35,37.39,37.34,37.37,41200.0,32.1859,32.2203,32.1773,32.2031,41200.0
2014-09-25 14:50:00,37.38,37.39,37.35,37.38,40800.0,32.2117,32.2203,32.1859,32.2117,40800.0
2014-09-25 15:00:00,37.37,37.39,37.36,37.38,61000.0,32.2031,32.2203,32.1945,32.2117,61000.0
2014-09-25 15:10:00,37.38,37.47,37.38,37.45,90400.0,32.2117,32.2893,32.2117,32.272,90400.0
2014-09-25 15:20:00,37.45,37.46,37.39,37.45,96200.0,32.272,32.2807,32.2203,32.272,96200.0
2014-09-25 15:30:00,37.45,37.46,37.38,37.46,65800.0,32.272,32.2807,32.2117,32.2807,65800.0
2014-09-25 15:40:00,37.46,37.53,37.45,37.52,142800.0,32.2807,32.341,32.272,32.3324,142800.0
2014-09-25 15:50:00,37.52,37.53,37.42,37.42,423600.0,32.3324,32.341,32.2462,32.2462,423600.0
2014-09-26 09:30:00,37.35,37.51,37.3,37.44,72800.0,32.1859,32.3238,32.1428,32.2634,72800.0
2014-09-26 09:40:00,37.45,37.69,37.45,37.63,53600.0,32.272,32.4789,32.272,32.4272,53600.0
2014-09-26 09:50:00,37.63,37.81,37.63,37.81,69000.0,32.4272,32.5823,32.4272,32.5823,69000.0
2014-09-26 10:00:00,37.81,37.85,37.7,37.7,35600.0,32.5823,32.6167,32.4875,32.4875,35600.0
2014-09-26 10:10:00,37.71,37.8,37.67,37.79,65800.0,32.4961,32.5737,32.4616,32.565,65800.0
2014-09-26 10:20:00,37.78,37.82,37.73,37.73,39400.0,32.5564,32.5909,32.5133,32.5133,39400.0
2014-09-26 10:30:00,37.72,37.77,37.7,37.74,37400.0,32.5047,32.5478,32.4875,32.522,37400.0
2014-09-26 10:40:00,37.74,37.79,37.74,37.76,39000.0,32.522,32.565,32.522,32.5392,39000.0
2014-09-26 10:50:00,37.76,37.79,37.74,37.79,32600.0,32.5392,32.565,32.522,32.565,32600.0
2014-09-26 11:00:00,37.8,37.86,37.77,37.81,67400.0,32.5737,32.6254,32.5478,32.5823,67400.0
2014-09-26 11:10:00,37.81,37.85,37.79,37.8,42600.0,32.5823,32.6167,32.565,32.5737,42600.0
2014-09-26 11:20:00,37.8,37.82,37.77,37.82,30600.0,32.5737,32.5909,32.5478,32.5909,30600.0
2014-09-26 11:30:00,37.82,37.83,37.77,37.81,66800.0,32.5909,32.5995,32.5478,32.5823,66800.0
2014-09-26 11:40:00,37.8,37.85,37.79,37.84,119800.0,32.5737,32.6167,32.565,32.6081,119800.0
2014-09-26 11:50:00,37.83,37.85,37.82,37.84,30200.0,32.5995,32.6167,32.5909,32.6081,30200.0
2014-09-26 12:00:00,37.84,37.86,37.81,37.81,43800.0,32.6081,32.6254,32.5823,32.5823,43800.0
2014-09-26 12:10:00,37.81,37.85,37.8,37.84,31200.0,32.5823,32.6167,32.5737,32.6081,31200.0
2014-09-26 12:20:00,37.84,37.84,37.82,37.82,19800.0,32.6081,32.6081,32.5909,32.5909,19800.0
2014-09-26 12:30:00,37.82,37.84,37.82,37.82,26600.0,32.5909,32.6081,32.5909,32.5909,26600.0
2014-09-26 12:40:00,37.82,37.82,37.69,37.72,33800.0,32.5909,32.5909,32.4789,32.5047,33800.0
2014-09-26 12:50:00,37.72,37.76,37.72,37.76,45800.0,32.5047,32.5392,32.5047,32.5392,45800.0
2014-09-26 13:00:00,37.76,37.77,37.75,37.76,17400.0,32.5392,32.5478,32.5306,32.5392,17400.0
2014-09-26 13:10:00,37.76,37.79,37.76,37.77,29400.0,32.5392,32.565,32.5392,32.5478,29400.0
2014-09-26 13:20:00,37.78,37.8,37.77,37.77,32800.0,32.5564,32.5737,32.5478,32.5478,32800.0
2014-09-26 13:30:00,37.77,37.77,37.74,37.74,19800.0,32.5478,32.5478,32.522,32.522,19800.0
2014-09-26 13:40:00,37.74,37.77,37.74,37.76,22800.0,32.522,32.5478,32.522,32.5392,22800.0
2014-09-26 13:50:00,37.77,37.81,37.77,37.81,23600.0,32.5478,32.5823,32.5478,32.5823,23600.0
2014-09-26 14:00:00,37.81,37.88,37.81,37.88,30000.0,32.5823,32.6426,32.5823,32.6426,30000.0
2014-09-26 14:10:00,37.88,37.95,37.86,37.95,33800.0,32.6426,32.7029,32.6254,32.7029,33800.0
2014-09-26 14:20:00,37.95,38.06,37.91,38.03,246000.0,32.7029,32.7977,32.6684,32.7719,246000.0
2014-09-26 14:30:00,38.04,38.04,37.99,38.03,42600.0,32.7805,32.7805,32.7374,32.7719,42600.0
2014-09-26 14:40:00,38.03,38.03,37.99,38.01,32200.0,32.7719,32.7719,32.7374,32.7546,32200.0
2014-09-26 14:50:00,38.0,38.02,37.99,38.02,54800.0,32.746,32.7632,32.7374,32.7632,54800.0
2014-09-26 15:00:00,38.02,38.02,37.98,38.01,40800.0,32.7632,32.7632,32.7288,32.7546,40800.0
2014-09-26 15:10:00,38.01,38.02,37.99,37.99,59800.0,32.7546,32.7632,32.7374,32.7374,59800.0
2014-09-26 15:20:00,37.99,38.02,37.97,37.99,81800.0,32.7374,32.7632,32.7202,32.7374,81800.0
2014-09-26 15:30:00,37.99,38.02,37.94,37.97,60400.0,32.7374,32.7632,32.6943,32.7202,60400.0
2014-09-26 15:40:00,37.98,38.02,37.96,38.01,118600.0,32.7288,32.7632,32.7115,32.7546,118600.0
2014-09-26 15:50:00,38.01,38.04,37.99,38.01,281800.0,32.7546,32.7805,32.7374,32.7546,281800.0
2014-09-29 09:30:00,37.68,37.92,37.51,37.85,60600.0,32.4702,32.6771,32.3238,32.6167,60600.0
2014-09-29 09:40:00,37.85,37.93,37.84,37.88,27000.0,32.6167,32.6857,32.6081,32.6426,27000.0
2014-09-29 09:50:00,37.9,37.97,37.84,37.96,62000.0,32.6598,32.7202,32.6081,32.7115,62000.0
2014-09-29 10:00:00,37.95,38.0,37.9,37.94,64600.0,32.7029,32.746,32.6598,32.6943,64600.0
2014-09-29 10:10:00,37.93,37.98,37.9,37.94,70800.0,32.6857,32.7288,32.6598,32.6943,70800.0
2014-09-29 10:20:00,37.94,37.97,37.88,37.88,30600.0,32.6943,32.7202,32.6426,32.6426,30600.0
2014-09-29 10:30:00,37.89,37.9,37.85,37.88,41200.0,32.6512,32.6598,32.6167,32.6426,41200.0
2014-09-29 10:40:00,37.88,37.92,37.85,37.87,47200.0,32.6426,32.6771,32.6167,32.634,47200.0
2014-09-29 10:50:00,37.87,37.87,37.82,37.85,24600.0,32.634,32.634,32.5909,32.6167,24600.0
2014-09-29 11:00:00,37.85,37.89,37.84,37.87,56200.0,32.6167,32.6512,32.6081,32.634,56200.0
2014-09-29 11:10:00,37.85,37.9,37.83,37.9,19600.0,32.6167,32.6598,32.5995,32.6598,19600.0
2014-09-29 11:20:00,37.91,37.91,37.88,37.9,17400.0,32.6684,32.6684,32.6426,32.6598,17400.0
2014-09-29 11:30:00,37.89,37.9,37.81,37.82,13600.0,32.6512,32.6598,32.5823,32.5909,13600.0
2014-09-29 11:40:00,37.82,37.83,37.79,37.79,20400.0,32.5909,32.5995,32.565,32.565,20400.0
2014-09-29 11:50:00,37.79,37.8,37.77,37.77,22000.0,32.565,32.5737,32.5478,32.5478,22000.0
2014-09-29 12:00:00,37.77,37.77,37.73,37.73,30600.0,32.5478,32.5478,32.5133,32.5133,30600.0
2014-09-29 12:10:00,37.73,37.73,37.68,37.71,24000.0,32.5133,32.5133,32.4702,32.4961,24000.0
2014-09-29 12:20:00,37.71,37.72,37.7,37.7,19800.0,32.4961,32.5047,32.4875,32.4875,19800.0
2014-09-29 12:30:00,37.7,37.73,37.69,37.69,21800.0,32.4875,32.5133,32.4789,32.4789,21800.0
2014-09-29 12:40:00,37.69,37.71,37.69,37.69,18000.0,32.4789,32.4961,32.4789,32.4789,18000.0
2014-09-29 12:50:00,37.69,37.7,37.66,37.67,33200.0,32.4789,32.4875,32.453,32.4616,33200.0
2014-09-29 13:00:00,37.66,37.67,37.6,37.62,34000.0,32.453,32.4616,32.4013,32.4185,34000.0
2014-09-29 13:10:00,37.62,37.66,37.61,37.64,20200.0,32.4185,32.453,32.4099,32.4358,20200.0
2014-09-29 13:20:00,37.65,37.66,37.63,37.66,16400.0,32.4444,32.453,32.4272,32.453,16400.0
2014-09-29 13:30:00,37.65,37.72,37.65,37.72,49400.0,32.4444,32.5047,32.4444,32.5047,49400.0
2014-09-29 13:40:00,37.71,37.71,37.68,37.69,10000.0,32.4961,32.4961,32.4702,32.4789,10000.0
2014-09-29 13:50:00,37.68,37.69,37.65,37.66,14800.0,32.4702,32.4789,32.4444,32.453,14800.0
2014-09-29 14:00:00,37.66,37.7,37.66,37.66,26400.0,32.453,32.4875,32.453,32.453,26400.0
2014-09-29 14:10:00,37.66,37.67,37.6,37.62,21000.0,32.453,32.4616,32.4013,32.4185,21000.0
2014-09-29 14:20:00,37.62,37.65,37.58,37.64,36800.0,32.4185,32.4444,32.3841,32.4358,36800.0
2014-09-29 14:30:00,37.63,37.66,37.62,37.65,52200.0,32.4272,32.453,32.4185,32.4444,52200.0
2014-09-29 14:40:00,37.65,37.71,37.62,37.7,67200.0,32.4444,32.4961,32.4185,32.4875,67200.0
2014-09-29 14:50:00,37.7,37.76,37.69,37.74,38600.0,32.4875,32.5392,32.4789,32.522,38600.0
2014-09-29 15:00:00,37.75,37.79,37.73,37.73,22800.0,32.5306,32.565,32.5133,32.5133,22800.0
2014-09-29 15:10:00,37.73,37.84,37.73,37.83,44200.0,32.5133,32.6081,32.5133,32.5995,44200.0
2014-09-29 15:20:00,37.83,37.85,37.82,37.82,30000.0,32.5995,32.6167,32.5909,32.5909,30000.0
2014-09-29 15:30:00,37.83,37.84,37.8,37.83,53400.0,32.5995,32.6081,32.5737,32.5995,53400.0
2014-09-29 15:40:00,37.83,37.83,37.77,37.79,72400.0,32.5995,32.5995,32.5478,32.565,72400.0
2014-09-29 15:50:00,37.79,37.79,37.73,37.73,203200.0,32.565,32.565,32.5133,32.5133,203200.0
2014-09-30 09:30:00,37.79,37.87,37.46,37.59,60600.0,32.565,32.634,32.2807,32.3927,60600.0
2014-09-30 09:40:00,37.58,37.69,37.54,37.56,31800.0,32.3841,32.4789,32.3496,32.3668,31800.0
2014-09-30 09:50:00,37.56,37.65,37.55,37.62,98200.0,32.3668,32.4444,32.3582,32.4185,98200.0
2014-09-30 10:00:00,37.62,37.62,37.54,37.57,51400.0,32.4185,32.4185,32.3496,32.3755,51400.0
2014-09-30 10:10:00,37.57,37.65,37.56,37.63,15200.0,32.3755,32.4444,32.3668,32.4272,15200.0
2014-09-30 10:20:00,37.63,37.67,37.59,37.6,14800.0,32.4272,32.4616,32.3927,32.4013,14800.0
2014-09-30 10:30:00,37.6,37.66,37.58,37.63,22600.0,32.4013,32.453,32.3841,32.4272,22600.0
2014-09-30 10:40:00,37.65,37.69,37.63,37.66,38800.0,32.4444,32.4789,32.4272,32.453,38800.0
2014-09-30 10:50:00,37.66,37.67,37.63,37.65,47200.0,32.453,32.4616,32.4272,32.4444,47200.0
2014-09-30 11:00:00,37.64,37.74,37.63,37.73,12000.0,32.4358,32.522,32.4272,32.5133,12000.0
2014-09-30 11:10:00,37.71,37.77,37.7,37.73,15000.0,32.4961,32.5478,32.4875,32.5133,15000.0
2014-09-30 11:20:00,37.74,37.77,37.7,37.76,25400.0,32.522,32.5478,32.4875,32.5392,25400.0
2014-09-30 11:30:00,37.76,37.76,37.66,37.69,67200.0,32.5392,32.5392,32.453,32.4789,67200.0
2014-09-30 11:40:00,37.69,37.69,37.63,37.64,20200.0,32.4789,32.4789,32.4272,32.4358,20200.0
2014-09-30 11:50:00,37.64,37.67,37.62,37.62,63800.0,32.4358,32.4616,32.4185,32.4185,63800.0
2014-09-30 12:00:00,37.62,37.63,37.6,37.6,18200.0,32.4185,32.4272,32.4013,32.4013,18200.0
2014-09-30 12:10:00,37.6,37.67,37.6,37.67,20800.0,32.4013,32.4616,32.4013,32.4616,20800.0
2014-09-30 12:20:00,37.67,37.67,37.6,37.62,26400.0,32.4616,32.4616,32.4013,32.4185,26400.0
2014-09-30 12:30:00,37.6,37.62,37.58,37.6,51800.0,32.4013,32.4185,32.3841,32.4013,51800.0
2014-09-30 12:40:00,37.6,37.63,37.56,37.6,36200.0,32.4013,32.4272,32.3668,32.4013,36200.0
2014-09-30 12:50:00,37.6,37.62,37.6,37.61,18400.0,32.4013,32.4185,32.4013,32.4099,18400.0
2014-09-30 13:00:00,37.61,37.67,37.6,37.65,31400.0,32.4099,32.4616,32.4013,32.4444,31400.0
2014-09-30 13:10:00,37.62,37.65,37.62,37.64,13400.0,32.4185,32.4444,32.4185,32.4358,13400.0
2014-09-30 13:20:00,37.64,37.65,37.52,37.52,123400.0,32.4358,32.4444,32.3324,32.3324,123400.0
2014-09-30 13:30:00,37.52,37.59,37.51,37.58,29000.0,32.3324,32.3927,32.3238,32.3841,29000.0
2014-09-30 13:40:00,37.59,37.6,37.48,37.48,30000.0,32.3927,32.4013,32.2979,32.2979,30000.0
2014-09-30 13:50:00,37.48,37.49,37.46,37.48,15400.0,32.2979,32.3065,32.2807,32.2979,15400.0
2014-09-30 14:00:00,37.48,37.49,37.45,37.49,20200.0,32.2979,32.3065,32.272,32.3065,20200.0
2014-09-30 14:10:00,37.49,37.54,37.48,37.54,49200.0,32.3065,32.3496,32.2979,32.3496,49200.0
2014-09-30 14:20:00,37.54,37.59,37.49,37.58,49600.0,32.3496,32.3927,32.3065,32.3841,49600.0
2014-09-30 14:30:00,37.58,37.63,37.57,37.63,51800.0,32.3841,32.4272,32.3755,32.4272,51800.0
2014-09-30 14:40:00,37.63,37.66,37.6,37.65,30600.0,32.4272,32.453,32.4013,32.4444,30600.0
2014-09-30 14:50:00,37.65,37.72,37.65,37.72,60000.0,32.4444,32.5047,32.4444,32.5047,60000.0
2014-09-30 15:00:00,37.71,37.71,37.58,37.63,40000.0,32.4961,32.4961,32.3841,32.4272,40000.0
2014-09-30 15:10:00,37.63,37.71,37.61,37.71,68800.0,32.4272,32.4961,32.4099,32.4961,68800.0
2014-09-30 15:20:00,37.71,37.77,37.7,37.76,63200.0,32.4961,32.5478,32.4875,32.5392,63200.0
2014-09-30 15:30:00,37.76,37.8,37.74,37.74,89400.0,32.5392,32.5737,32.522,32.522,89400.0
2014-09-30 15:40:00,37.74,37.85,37.74,37.85,176800.0,32.522,32.6167,32.522,32.6167,176800.0
2014-09-30 15:50:00,37.85,37.85,37.77,37.79,491200.0,32.6167,32.6167,32.5478,32.565,491200.0
2014-10-01 09:30:00,37.71,37.77,37.54,37.58,59000.0,32.4961,32.5478,32.3496,32.3841,59000.0
2014-10-01 09:40:00,37.54,37.67,37.52,37.58,38200.0,32.3496,32.4616,32.3324,32.3841,38200.0
2014-10-01 09:50:00,37.57,37.72,37.57,37.67,73200.0,32.3755,32.5047,32.3755,32.4616,73200.0
2014-10-01 10:00:00,37.67,37.72,37.58,37.63,70600.0,32.4616,32.5047,32.3841,32.4272,70600.0
2014-10-01 10:10:00,37.63,37.67,37.6,37.6,57800.0,32.4272,32.4616,32.4013,32.4013,57800.0
2014-10-01 10:20:00,37.6,37.71,37.6,37.7,32800.0,32.4013,32.4961,32.4013,32.4875,32800.0
2014-10-01 10:30:00,37.7,37.7,37.63,37.65,45000.0,32.4875,32.4875,32.4272,32.4444,45000.0
2014-10-01 10:40:00,37.64,37.71,37.64,37.68,36000.0,32.4358,32.4961,32.4358,32.4702,36000.0
2014-10-01 10:50:00,37.67,37.73,37.66,37.71,29600.0,32.4616,32.5133,32.453,32.4961,29600.0
2014-10-01 11:00:00,37.71,37.77,37.7,37.72,54600.0,32.4961,32.5478,32.4875,32.5047,54600.0
2014-10-01 11:10:00,37.71,37.75,37.66,37.71,123800.0,32.4961,32.5306,32.453,32.4961,123800.0
2014-10-01 11:20:00,37.72,37.72,37.63,37.65,24800.0,32.5047,32.5047,32.4272,32.4444,24800.0
2014-10-01 11:30:00,37.65,37.66,37.62,37.62,28200.0,32.4444,32.453,32.4185,32.4185,28200.0
2014-10-01 11:40:00,37.62,37.66,37.6,37.6,47200.0,32.4185,32.453,32.4013,32.4013,47200.0
2014-10-01 11:50:00,37.6,37.67,37.6,37.66,10800.0,32.4013,32.4616,32.4013,32.453,10800.0
2014-10-01 12:00:00,37.65,37.67,37.62,37.67,19600.0,32.4444,32.4616,32.4185,32.4616,19600.0
2014-10-01 12:10:00,37.67,37.67,37.62,37.66,15800.0,32.4616,32.4616,32.4185,32.453,15800.0
2014-10-01 12:20:00,37.66,37.7,37.63,37.7,22000.0,32.453,32.4875,32.4272,32.4875,22000.0
2014-10-01 12:30:00,37.7,37.71,37.67,37.68,25000.0,32.4875,32.4961,32.4616,32.4702,25000.0
2014-10-01 12:40:00,37.67,37.68,37.6,37.6,57200.0,32.4616,32.4702,32.4013,32.4013,57200.0
2014-10-01 12:50:00,37.6,37.63,37.58,37.6,44200.0,32.4013,32.4272,32.3841,32.4013,44200.0
2014-10-01 13:00:00,37.6,37.62,37.52,37.55,46400.0,32.4013,32.4185,32.3324,32.3582,46400.0
2014-10-01 13:10:00,37.55,37.59,37.54,37.56,24200.0,32.3582,32.3927,32.3496,32.3668,24200.0
2014-10-01 13:20:00,37.56,37.56,37.49,37.5,83600.0,32.3668,32.3668,32.3065,32.3151,83600.0
2014-10-01 13:30:00,37.5,37.51,37.44,37.48,48600.0,32.3151,32.3238,32.2634,32.2979,48600.0
2014-10-01 13:40:00,37.47,37.47,37.43,37.44,20000.0,32.2893,32.2893,32.2548,32.2634,20000.0
2014-10-01 13:50:00,37.43,37.45,37.42,37.43,21200.0,32.2548,32.272,32.2462,32.2548,21200.0
2014-10-01 14:00:00,37.41,37.46,37.41,37.45,24800.0,32.2376,32.2807,32.2376,32.272,24800.0
2014-10-01 14:10:00,37.45,37.51,37.45,37.51,48000.0,32.272,32.3238,32.272,32.3238,48000.0
2014-10-01 14:20:00,37.5,37.59,37.49,37.53,64400.0,32.3151,32.3927,32.3065,32.341,64400.0
2014-10-01 14:30:00,37.54,37.55,37.51,37.55,27400.0,32.3496,32.3582,32.3238,32.3582,27400.0
2014-10-01 14:40:00,37.55,37.55,37.49,37.52,31800.0,32.3582,32.3582,32.3065,32.3324,31800.0
2014-10-01 14:50:00,37.51,37.51,37.43,37.45,29600.0,32.3238,32.3238,32.2548,32.272,29600.0
2014-10-01 15:00:00,37.45,37.47,37.41,37.41,39400.0,32.272,32.2893,32.2376,32.2376,39400.0
2014-10-01 15:10:00,37.41,37.47,37.4,37.45,43800.0,32.2376,32.2893,32.229,32.272,43800.0
2014-10-01 15:20:00,37.45,37.49,37.42,37.48,46800.0,32.272,32.3065,32.2462,32.2979,46800.0
2014-10-01 15:30:00,37.49,37.57,37.48,37.57,95200.0,32.3065,32.3755,32.2979,32.3755,95200.0
2014-10-01 15:40:00,37.57,37.59,37.54,37.57,133600.0,32.3755,32.3927,32.3496,32.3755,133600.0
2014-10-01 15:50:00,37.56,37.56,37.49,37.5,150800.0,32.3668,32.3668,32.3065,32.3151,150800.0
2014-10-02 09:30:00,37.51,37.61,37.36,37.59,38800.0,32.3238,32.4099,32.1945,32.3927,38800.0
2014-10-02 09:40:00,37.59,37.68,37.54,37.68,23400.0,32.3927,32.4702,32.3496,32.4702,23400.0
2014-10-02 09:50:00,37.68,37.73,37.66,37.73,46800.0,32.4702,32.5133,32.453,32.5133,46800.0
2014-10-02 10:00:00,37.72,37.73,37.52,37.65,54800.0,32.5047,32.5133,32.3324,32.4444,54800.0
2014-10-02 10:10:00,37.64,37.67,37.59,37.62,51800.0,32.4358,32.4616,32.3927,32.4185,51800.0
2014-10-02 10:20:00,37.63,37.73,37.63,37.7,47200.0,32.4272,32.5133,32.4272,32.4875,47200.0
2014-10-02 10:30:00,37.69,37.7,37.6,37.7,35600.0,32.4789,32.4875,32.4013,32.4875,35600.0
2014-10-02 10:40:00,37.7,37.7,37.59,37.61,51800.0,32.4875,32.4875,32.3927,32.4099,51800.0
2014-10-02 10:50:00,37.6,37.63,37.56,37.58,70400.0,32.4013,32.4272,32.3668,32.3841,70400.0
2014-10-02 11:00:00,37.58,37.68,37.57,37.65,48000.0,32.3841,32.4702,32.3755,32.4444,48000.0
2014-10-02 11:10:00,37.65,37.73,37.65,37.73,57400.0,32.4444,32.5133,32.4444,32.5133,57400.0
2014-10-02 11:20:00,37.74,37.74,37.69,37.7,35200.0,32.522,32.522,32.4789,32.4875,35200.0
2014-10-02 11:30:00,37.7,37.7,37.57,37.6,89600.0,32.4875,32.4875,32.3755,32.4013,89600.0
2014-10-02 11:40:00,37.6,37.6,37.51,37.52,143400.0,32.4013,32.4013,32.3238,32.3324,143400.0
2014-10-02 11:50:00,37.5,37.58,37.48,37.57,34800.0,32.3151,32.3841,32.2979,32.3755,34800.0
2014-10-02 12:00:00,37.57,37.59,37.54,37.57,23800.0,32.3755,32.3927,32.3496,32.3755,23800.0
2014-10-02 12:10:00,37.57,37.59,37.54,37.56,23000.0,32.3755,32.3927,32.3496,32.3668,23000.0
2014-10-02 12:20:00,37.55,37.59,37.54,37.58,71400.0,32.3582,32.3927,32.3496,32.3841,71400.0
2014-10-02 12:30:00,37.59,37.6,37.52,37.56,22000.0,32.3927,32.4013,32.3324,32.3668,22000.0
2014-10-02 12:40:00,37.56,37.59,37.55,37.58,33400.0,32.3668,32.3927,32.3582,32.3841,33400.0
2014-10-02 12:50:00,37.59,37.66,37.58,37.66,69600.0,32.3927,32.453,32.3841,32.453,69600.0
2014-10-02 13:00:00,37.67,37.67,37.62,37.63,60400.0,32.4616,32.4616,32.4185,32.4272,60400.0
2014-10-02 13:10:00,37.63,37.66,37.63,37.64,125800.0,32.4272,32.453,32.4272,32.4358,125800.0
2014-10-02 13:20:00,37.64,37.7,37.62,37.7,85600.0,32.4358,32.4875,32.4185,32.4875,85600.0
2014-10-02 13:30:00,37.7,37.71,37.68,37.69,60000.0,32.4875,32.4961,32.4702,32.4789,60000.0
2014-10-02 13:40:00,37.68,37.7,37.66,37.66,52200.0,32.4702,32.4875,32.453,32.453,52200.0
2014-10-02 13:50:00,37.67,37.73,37.67,37.71,47800.0,32.4616,32.5133,32.4616,32.4961,47800.0
2014-10-02 14:00:00,37.71,37.77,37.7,37.77,60200.0,32.4961,32.5478,32.4875,32.5478,60200.0
2014-10-02 14:10:00,37.76,37.82,37.76,37.77,44400.0,32.5392,32.5909,32.5392,32.5478,44400.0
2014-10-02 14:20:00,37.76,37.85,37.73,37.84,35600.0,32.5392,32.6167,32.5133,32.6081,35600.0
2014-10-02 14:30:00,37.84,37.84,37.75,37.77,37600.0,32.6081,32.6081,32.5306,32.5478,37600.0
2014-10-02 14:40:00,37.77,37.9,37.77,37.87,57600.0,32.5478,32.6598,32.5478,32.634,57600.0
2014-10-02 14:50:00,37.88,37.92,37.85,37.88,74000.0,32.6426,32.6771,32.6167,32.6426,74000.0
2014-10-02 15:00:00,37.88,37.88,37.81,37.82,54200.0,32.6426,32.6426,32.5823,32.5909,54200.0
2014-10-02 15:10:00,37.82,37.88,37.82,37.85,88400.0,32.5909,32.6426,32.5909,32.6167,88400.0
2014-10-02 15:20:00,37.85,37.93,37.85,37.93,74400.0,32.6167,32.6857,32.6167,32.6857,74400.0
2014-10-02 15:30:00,37.92,37.95,37.84,37.95,113400.0,32.6771,32.7029,32.6081,32.7029,113400.0
2014-10-02 15:40:00,37.95,37.95,37.88,37.92,144000.0,32.7029,32.7029,32.6426,32.6771,144000.0
2014-10-02 15:50:00,37.92,37.99,37.9,37.91,235800.0,32.6771,32.7374,32.6598,32.6684,235800.0
2014-10-03 09:30:00,38.02,38.24,37.91,37.93,82200.0,32.7632,32.9528,32.6684,32.6857,82200.0
2014-10-03 09:40:00,37.97,38.19,37.95,38.17,46400.0,32.7202,32.9097,32.7029,32.8925,46400.0
2014-10-03 09:50:00,38.18,38.19,38.08,38.08,99400.0,32.9011,32.9097,32.8149,32.8149,99400.0
2014-10-03 10:00:00,38.11,38.19,38.03,38.19,231200.0,32.8408,32.9097,32.7719,32.9097,231200.0
2014-10-03 10:10:00,38.21,38.31,38.2,38.3,58200.0,32.927,33.0131,32.9184,33.0045,58200.0
2014-10-03 10:20:00,38.3,38.34,38.28,38.34,116400.0,33.0045,33.039,32.9873,33.039,116400.0
2014-10-03 10:30:00,38.34,38.34,38.13,38.2,73200.0,33.039,33.039,32.858,32.9184,73200.0
2014-10-03 10:40:00,38.19,38.26,38.13,38.26,29200.0,32.9097,32.9701,32.858,32.9701,29200.0
2014-10-03 10:50:00,38.28,38.28,38.24,38.27,48200.0,32.9873,32.9873,32.9528,32.9787,48200.0
2014-10-03 11:00:00,38.27,38.32,38.24,38.3,99200.0,32.9787,33.0218,32.9528,33.0045,99200.0
2014-10-03 11:10:00,38.31,38.32,38.27,38.31,35800.0,33.0131,33.0218,32.9787,33.0131,35800.0
2014-10-03 11:20:00,38.31,38.31,38.26,38.3,45200.0,33.0131,33.0131,32.9701,33.0045,45200.0
2014-10-03 11:30:00,38.29,38.32,38.29,38.3,22200.0,32.9959,33.0218,32.9959,33.0045,22200.0
2014-10-03 11:40:00,38.3,38.3,38.26,38.3,33000.0,33.0045,33.0045,32.9701,33.0045,33000.0
2014-10-03 11:50:00,38.3,38.35,38.27,38.35,59600.0,33.0045,33.0476,32.9787,33.0476,59600.0
2014-10-03 12:00:00,38.35,38.45,38.34,38.38,84600.0,33.0476,33.1338,33.039,33.0735,84600.0
2014-10-03 12:10:00,38.38,38.44,38.38,38.41,26600.0,33.0735,33.1252,33.0735,33.0993,26600.0
2014-10-03 12:20:00,38.41,38.47,38.41,38.45,39600.0,33.0993,33.151,33.0993,33.1338,39600.0
2014-10-03 12:30:00,38.45,38.54,38.45,38.54,185400.0,33.1338,33.2113,33.1338,33.2113,185400.0
2014-10-03 12:40:00,38.54,38.57,38.53,38.57,75400.0,33.2113,33.2372,33.2027,33.2372,75400.0
2014-10-03 12:50:00,38.57,38.68,38.57,38.64,100800.0,33.2372,33.332,33.2372,33.2975,100800.0
2014-10-03 13:00:00,38.64,38.65,38.51,38.55,64600.0,33.2975,33.3061,33.1855,33.22,64600.0
2014-10-03 13:10:00,38.54,38.59,38.51,38.51,71800.0,33.2113,33.2544,33.1855,33.1855,71800.0
2014-10-03 13:20:00,38.51,38.52,38.48,38.51,30800.0,33.1855,33.1941,33.1596,33.1855,30800.0
2014-10-03 13:30:00,38.51,38.51,38.38,38.4,64400.0,33.1855,33.1855,33.0735,33.0907,64400.0
2014-10-03 13:40:00,38.41,38.43,38.38,38.43,21200.0,33.0993,33.1166,33.0735,33.1166,21200.0
2014-10-03 13:50:00,38.43,38.48,38.42,38.43,27600.0,33.1166,33.1596,33.1079,33.1166,27600.0
2014-10-03 14:00:00,38.43,38.51,38.43,38.51,34400.0,33.1166,33.1855,33.1166,33.1855,34400.0
2014-10-03 14:10:00,38.52,38.55,38.51,38.52,43600.0,33.1941,33.22,33.1855,33.1941,43600.0
2014-10-03 14:20:00,38.52,38.56,38.5,38.52,37400.0,33.1941,33.2286,33.1769,33.1941,37400.0
2014-10-03 14:30:00,38.52,38.53,38.51,38.52,22600.0,33.1941,33.2027,33.1855,33.1941,22600.0
2014-10-03 14:40:00,38.52,38.55,38.49,38.52,31200.0,33.1941,33.22,33.1683,33.1941,31200.0
2014-10-03 14:50:00,38.52,38.54,38.51,38.54,15600.0,33.1941,33.2113,33.1855,33.2113,15600.0
2014-10-03 15:00:00,38.53,38.56,38.48,38.48,32800.0,33.2027,33.2286,33.1596,33.1596,32800.0
2014-10-03 15:10:00,38.48,38.52,38.48,38.5,63200.0,33.1596,33.1941,33.1596,33.1769,63200.0
2014-10-03 15:20:00,38.49,38.56,38.49,38.54,49400.0,33.1683,33.2286,33.1683,33.2113,49400.0
2014-10-03 15:30:00,38.54,38.54,38.48,38.54,80400.0,33.2113,33.2113,33.1596,33.2113,80400.0
2014-10-03 15:40:00,38.54,38.55,38.5,38.55,126200.0,33.2113,33.22,33.1769,33.22,126200.0
2014-10-03 15:50:00,38.54,38.55,38.47,38.49,232000.0,33.2113,33.22,33.151,33.1683,232000.0
2014-10-06 09:30:00,38.56,38.6,38.33,38.37,78000.0,33.2286,33.263,33.0304,33.0648,78000.0
2014-10-06 09:40:00,38.38,38.46,38.27,38.32,39000.0,33.0735,33.1424,32.9787,33.0218,39000.0
2014-10-06 09:50:00,38.32,38.35,38.15,38.15,55400.0,33.0218,33.0476,32.8753,32.8753,55400.0
2014-10-06 10:00:00,38.16,38.21,38.1,38.13,46200.0,32.8839,32.927,32.8322,32.858,46200.0
2014-10-06 10:10:00,38.12,38.2,38.07,38.18,58600.0,32.8494,32.9184,32.8063,32.9011,58600.0
2014-10-06 10:20:00,38.18,38.21,38.14,38.18,51000.0,32.9011,32.927,32.8666,32.9011,51000.0
2014-10-06 10:30:00,38.19,38.24,38.16,38.21,18000.0,32.9097,32.9528,32.8839,32.927,18000.0
2014-10-06 10:40:00,38.21,38.24,38.1,38.11,68200.0,32.927,32.9528,32.8322,32.8408,68200.0
2014-10-06 10:50:00,38.1,38.12,38.07,38.11,46400.0,32.8322,32.8494,32.8063,32.8408,46400.0
2014-10-06 11:00:00,38.11,38.11,38.07,38.08,23800.0,32.8408,32.8408,32.8063,32.8149,23800.0
2014-10-06 11:10:00,38.09,38.12,38.04,38.05,32600.0,32.8236,32.8494,32.7805,32.7891,32600.0
2014-10-06 11:20:00,38.04,38.06,37.96,37.99,47400.0,32.7805,32.7977,32.7115,32.7374,47400.0
2014-10-06 11:30:00,38.0,38.02,37.99,38.0,106600.0,32.746,32.7632,32.7374,32.746,106600.0
2014-10-06 11:40:00,38.01,38.02,37.88,37.91,78200.0,32.7546,32.7632,32.6426,32.6684,78200.0
2014-10-06 11:50:00,37.91,37.92,37.88,37.91,21400.0,32.6684,32.6771,32.6426,32.6684,21400.0
2014-10-06 12:00:00,37.91,37.99,37.9,37.95,25600.0,32.6684,32.7374,32.6598,32.7029,25600.0
2014-10-06 12:10:00,37.94,37.97,37.91,37.94,28800.0,32.6943,32.7202,32.6684,32.6943,28800.0
2014-10-06 12:20:00,37.95,37.95,37.91,37.94,35000.0,32.7029,32.7029,32.6684,32.6943,35000.0
2014-10-06 12:30:00,37.93,37.94,37.9,37.92,30400.0,32.6857,32.6943,32.6598,32.6771,30400.0
2014-10-06 12:40:00,37.91,37.93,37.8,37.81,63000.0,32.6684,32.6857,32.5737,32.5823,63000.0
2014-10-06 12:50:00,37.81,37.85,37.77,37.81,63200.0,32.5823,32.6167,32.5478,32.5823,63200.0
2014-10-06 13:00:00,37.82,37.86,37.77,37.84,33800.0,32.5909,32.6254,32.5478,32.6081,33800.0
2014-10-06 13:10:00,37.85,37.9,37.83,37.88,22200.0,32.6167,32.6598,32.5995,32.6426,22200.0
2014-10-06 13:20:00,37.88,37.94,37.88,37.91,24600.0,32.6426,32.6943,32.6426,32.6684,24600.0
2014-10-06 13:30:00,37.91,37.92,37.88,37.91,33200.0,32.6684,32.6771,32.6426,32.6684,33200.0
2014-10-06 13:40:00,37.92,37.94,37.9,37.92,15400.0,32.6771,32.6943,32.6598,32.6771,15400.0
2014-10-06 13:50:00,37.92,37.95,37.9,37.92,32400.0,32.6771,32.7029,32.6598,32.6771,32400.0
2014-10-06 14:00:00,37.92,37.93,37.85,37.87,32200.0,32.6771,32.6857,32.6167,32.634,32200.0
2014-10-06 14:10:00,37.86,37.97,37.84,37.95,34400.0,32.6254,32.7202,32.6081,32.7029,34400.0
2014-10-06 14:20:00,37.95,38.02,37.95,38.02,42800.0,32.7029,32.7632,32.7029,32.7632,42800.0
2014-10-06 14:30:00,38.02,38.05,37.98,37.98,37800.0,32.7632,32.7891,32.7288,32.7288,37800.0
2014-10-06 14:40:00,37.98,37.99,37.97,37.97,37000.0,32.7288,32.7374,32.7202,32.7202,37000.0
2014-10-06 14:50:00,37.97,38.04,37.97,38.02,37200.0,32.7202,32.7805,32.7202,32.7632,37200.0
2014-10-06 15:00:00,38.02,38.03,37.88,37.9,52800.0,32.7632,32.7719,32.6426,32.6598,52800.0
2014-10-06 15:10:00,37.9,37.95,37.89,37.94,54000.0,32.6598,32.7029,32.6512,32.6943,54000.0
2014-10-06 15:20:00,37.94,37.99,37.91,37.95,66000.0,32.6943,32.7374,32.6684,32.7029,66000.0
2014-10-06 15:30:00,37.95,37.95,37.89,37.92,83800.0,32.7029,32.7029,32.6512,32.6771,83800.0
2014-10-06 15:40:00,37.93,37.93,37.88,37.88,94800.0,32.6857,32.6857,32.6426,32.6426,94800.0
2014-10-06 15:50:00,37.87,37.91,37.87,37.9,276800.0,32.634,32.6684,32.634,32.6598,276800.0
2014-10-07 09:30:00,37.71,37.74,37.51,37.55,148800.0,32.4961,32.522,32.3238,32.3582,148800.0
2014-10-07 09:40:00,37.55,37.74,37.55,37.63,127600.0,32.3582,32.522,32.3582,32.4272,127600.0
2014-10-07 09:50:00,37.62,37.63,37.52,37.55,87400.0,32.4185,32.4272,32.3324,32.3582,87400.0
2014-10-07 10:00:00,37.56,37.63,37.54,37.59,63600.0,32.3668,32.4272,32.3496,32.3927,63600.0
2014-10-07 10:10:00,37.6,37.62,37.52,37.54,74000.0,32.4013,32.4185,32.3324,32.3496,74000.0
2014-10-07 10:20:00,37.53,37.58,37.48,37.55,58600.0,32.341,32.3841,32.2979,32.3582,58600.0
2014-10-07 10:30:00,37.57,37.61,37.51,37.51,35000.0,32.3755,32.4099,32.3238,32.3238,35000.0
2014-10-07 10:40:00,37.51,37.59,37.51,37.52,52800.0,32.3238,32.3927,32.3238,32.3324,52800.0
2014-10-07 10:50:00,37.53,37.56,37.47,37.47,32000.0,32.341,32.3668,32.2893,32.2893,32000.0
2014-10-07 11:00:00,37.47,37.47,37.39,37.43,45000.0,32.2893,32.2893,32.2203,32.2548,45000.0
2014-10-07 11:10:00,37.42,37.45,37.41,37.44,28400.0,32.2462,32.272,32.2376,32.2634,28400.0
2014-10-07 11:20:00,37.44,37.46,37.38,37.39,45200.0,32.2634,32.2807,32.2117,32.2203,45200.0
2014-10-07 11:30:00,37.39,37.45,37.38,37.42,36200.0,32.2203,32.272,32.2117,32.2462,36200.0
2014-10-07 11:40:00,37.42,37.46,37.42,37.45,46800.0,32.2462,32.2807,32.2462,32.272,46800.0
2014-10-07 11:50:00,37.45,37.48,37.41,37.46,28600.0,32.272,32.2979,32.2376,32.2807,28600.0
2014-10-07 12:00:00,37.46,37.56,37.46,37.56,29200.0,32.2807,32.3668,32.2807,32.3668,29200.0
2014-10-07 12:10:00,37.55,37.6,37.54,37.6,218000.0,32.3582,32.4013,32.3496,32.4013,218000.0
2014-10-07 12:20:00,37.59,37.84,37.59,37.77,222800.0,32.3927,32.6081,32.3927,32.5478,222800.0
2014-10-07 12:30:00,37.77,37.78,37.69,37.7,15000.0,32.5478,32.5564,32.4789,32.4875,15000.0
2014-10-07 12:40:00,37.69,37.71,37.63,37.63,25600.0,32.4789,32.4961,32.4272,32.4272,25600.0
2014-10-07 12:50:00,37.63,37.67,37.61,37.67,18800.0,32.4272,32.4616,32.4099,32.4616,18800.0
2014-10-07 13:00:00,37.67,37.68,37.62,37.62,25800.0,32.4616,32.4702,32.4185,32.4185,25800.0
2014-10-07 13:10:00,37.64,37.72,37.64,37.7,19600.0,32.4358,32.5047,32.4358,32.4875,19600.0
2014-10-07 13:20:00,37.72,37.74,37.69,37.74,14800.0,32.5047,32.522,32.4789,32.522,14800.0
2014-10-07 13:30:00,37.74,37.74,37.7,37.7,19000.0,32.522,32.522,32.4875,32.4875,19000.0
2014-10-07 13:40:00,37.71,37.74,37.7,37.72,22400.0,32.4961,32.522,32.4875,32.5047,22400.0
2014-10-07 13:50:00,37.72,37.74,37.7,37.73,33800.0,32.5047,32.522,32.4875,32.5133,33800.0
2014-10-07 14:00:00,37.72,37.73,37.69,37.73,27800.0,32.5047,32.5133,32.4789,32.5133,27800.0
2014-10-07 14:10:00,37.73,37.79,37.72,37.75,26400.0,32.5133,32.565,32.5047,32.5306,26400.0
2014-10-07 14:20:00,37.75,37.76,37.71,37.71,39600.0,32.5306,32.5392,32.4961,32.4961,39600.0
2014-10-07 14:30:00,37.72,37.72,37.66,37.67,65800.0,32.5047,32.5047,32.453,32.4616,65800.0
2014-10-07 14:40:00,37.67,37.69,37.64,37.67,250400.0,32.4616,32.4789,32.4358,32.4616,250400.0
2014-10-07 14:50:00,37.65,37.69,37.65,37.66,30000.0,32.4444,32.4789,32.4444,32.453,30000.0
2014-10-07 15:00:00,37.66,37.66,37.6,37.63,71200.0,32.453,32.453,32.4013,32.4272,71200.0
2014-10-07 15:10:00,37.63,37.63,37.56,37.58,335200.0,32.4272,32.4272,32.3668,32.3841,335200.0
2014-10-07 15:20:00,37.59,37.62,37.57,37.6,28600.0,32.3927,32.4185,32.3755,32.4013,28600.0
2014-10-07 15:30:00,37.6,37.63,37.56,37.58,81200.0,32.4013,32.4272,32.3668,32.3841,81200.0
2014-10-07 15:40:00,37.59,37.63,37.57,37.6,92400.0,32.3927,32.4272,32.3755,32.4013,92400.0
2014-10-07 15:50:00,37.6,37.63,37.55,37.55,453600.0,32.4013,32.4272,32.3582,32.3582,453600.0
2014-10-08 09:30:00,37.63,37.96,37.56,37.91,83400.0,32.4272,32.7115,32.3668,32.6684,83400.0
2014-10-08 09:40:00,37.93,37.99,37.87,37.91,64800.0,32.6857,32.7374,32.634,32.6684,64800.0
2014-10-08 09:50:00,37.93,37.95,37.82,37.88,25800.0,32.6857,32.7029,32.5909,32.6426,25800.0
2014-10-08 10:00:00,37.88,37.88,37.82,37.83,63800.0,32.6426,32.6426,32.5909,32.5995,63800.0
2014-10-08 10:10:00,37.82,37.87,37.82,37.84,37800.0,32.5909,32.634,32.5909,32.6081,37800.0
2014-10-08 10:20:00,37.85,37.96,37.84,37.94,27400.0,32.6167,32.7115,32.6081,32.6943,27400.0
2014-10-08 10:30:00,37.94,37.97,37.91,37.93,23600.0,32.6943,32.7202,32.6684,32.6857,23600.0
2014-10-08 10:40:00,37.93,37.94,37.86,37.88,17000.0,32.6857,32.6943,32.6254,32.6426,17000.0
2014-10-08 10:50:00,37.88,37.89,37.85,37.88,72200.0,32.6426,32.6512,32.6167,32.6426,72200.0
2014-10-08 11:00:00,37.87,37.9,37.82,37.87,293600.0,32.634,32.6598,32.5909,32.634,293600.0
2014-10-08 11:10:00,37.88,37.9,37.85,37.88,172200.0,32.6426,32.6598,32.6167,32.6426,172200.0
2014-10-08 11:20:00,37.88,38.08,37.88,38.08,73200.0,32.6426,32.8149,32.6426,32.8149,73200.0
2014-10-08 11:30:00,38.08,38.12,38.07,38.08,39000.0,32.8149,32.8494,32.8063,32.8149,39000.0
2014-10-08 11:40:00,38.07,38.09,38.06,38.06,90000.0,32.8063,32.8236,32.7977,32.7977,90000.0
2014-10-08 11:50:00,38.07,38.1,38.03,38.08,51200.0,32.8063,32.8322,32.7719,32.8149,51200.0
2014-10-08 12:00:00,38.09,38.09,38.02,38.02,27600.0,32.8236,32.8236,32.7632,32.7632,27600.0
2014-10-08 12:10:00,38.02,38.05,37.98,38.03,75600.0,32.7632,32.7891,32.7288,32.7719,75600.0
2014-10-08 12:20:00,38.02,38.03,37.95,37.95,34400.0,32.7632,32.7719,32.7029,32.7029,34400.0
2014-10-08 12:30:00,37.94,37.94,37.9,37.92,81600.0,32.6943,32.6943,32.6598,32.6771,81600.0
2014-10-08 12:40:00,37.91,37.93,37.88,37.92,40600.0,32.6684,32.6857,32.6426,32.6771,40600.0
2014-10-08 12:50:00,37.91,37.93,37.87,37.91,19400.0,32.6684,32.6857,32.634,32.6684,19400.0
2014-10-08 13:00:00,37.92,37.93,37.85,37.85,60000.0,32.6771,32.6857,32.6167,32.6167,60000.0
2014-10-08 13:10:00,37.86,37.88,37.85,37.86,29200.0,32.6254,32.6426,32.6167,32.6254,29200.0
2014-10-08 13:20:00,37.85,37.87,37.82,37.85,17800.0,32.6167,32.634,32.5909,32.6167,17800.0
2014-10-08 13:30:00,37.85,37.88,37.84,37.87,23800.0,32.6167,32.6426,32.6081,32.634,23800.0
2014-10-08 13:40:00,37.88,37.94,37.85,37.92,45800.0,32.6426,32.6943,32.6167,32.6771,45800.0
2014-10-08 13:50:00,37.92,37.94,37.91,37.92,25400.0,32.6771,32.6943,32.6684,32.6771,25400.0
2014-10-08 14:00:00,37.93,38.02,37.93,38.02,170000.0,32.6857,32.7632,32.6857,32.7632,170000.0
2014-10-08 14:10:00,38.02,38.08,38.02,38.08,57000.0,32.7632,32.8149,32.7632,32.8149,57000.0
2014-10-08 14:20:00,38.09,38.17,38.08,38.16,69600.0,32.8236,32.8925,32.8149,32.8839,69600.0
2014-10-08 14:30:00,38.17,38.24,38.16,38.24,76800.0,32.8925,32.9528,32.8839,32.9528,76800.0
2014-10-08 14:40:00,38.23,38.24,38.19,38.19,34600.0,32.9442,32.9528,32.9097,32.9097,34600.0
2014-10-08 14:50:00,38.18,38.2,38.17,38.19,43600.0,32.9011,32.9184,32.8925,32.9097,43600.0
2014-10-08 15:00:00,38.2,38.25,38.2,38.25,34000.0,32.9184,32.9614,32.9184,32.9614,34000.0
2014-10-08 15:10:00,38.26,38.3,38.23,38.26,81200.0,32.9701,33.0045,32.9442,32.9701,81200.0
2014-10-08 15:20:00,38.26,38.35,38.24,38.34,175600.0,32.9701,33.0476,32.9528,33.039,175600.0
2014-10-08 15:30:00,38.34,38.35,38.3,38.3,121400.0,33.039,33.0476,33.0045,33.0045,121400.0
2014-10-08 15:40:00,38.31,38.34,38.3,38.32,182600.0,33.0131,33.039,33.0045,33.0218,182600.0
2014-10-08 15:50:00,38.32,38.32,38.22,38.22,290800.0,33.0218,33.0218,32.9356,32.9356,290800.0
2014-10-09 09:30:00,38.27,38.27,38.0,38.13,106400.0,32.9787,32.9787,32.746,32.858,106400.0
2014-10-09 09:40:00,38.17,38.3,38.04,38.28,186000.0,32.8925,33.0045,32.7805,32.9873,186000.0
2014-10-09 09:50:00,38.27,38.38,38.17,38.25,178200.0,32.9787,33.0735,32.8925,32.9614,178200.0
2014-10-09 10:00:00,38.25,38.27,38.2,38.2,72800.0,32.9614,32.9787,32.9184,32.9184,72800.0
2014-10-09 10:10:00,38.22,38.26,38.18,38.22,61400.0,32.9356,32.9701,32.9011,32.9356,61400.0
2014-10-09 10:20:00,38.22,38.27,38.21,38.26,555400.0,32.9356,32.9787,32.927,32.9701,555400.0
2014-10-09 10:30:00,38.26,38.27,38.12,38.13,38200.0,32.9701,32.9787,32.8494,32.858,38200.0
2014-10-09 10:40:00,38.13,38.23,38.1,38.22,35600.0,32.858,32.9442,32.8322,32.9356,35600.0
2014-10-09 10:50:00,38.22,38.27,38.16,38.26,35600.0,32.9356,32.9787,32.8839,32.9701,35600.0
2014-10-09 11:00:00,38.24,38.31,38.15,38.31,199600.0,32.9528,33.0131,32.8753,33.0131,199600.0
2014-10-09 11:10:00,38.32,38.39,38.31,38.37,21400.0,33.0218,33.0821,33.0131,33.0648,21400.0
2014-10-09 11:20:00,38.36,38.41,38.35,38.39,51200.0,33.0562,33.0993,33.0476,33.0821,51200.0
2014-10-09 11:30:00,38.38,38.46,38.35,38.37,38400.0,33.0735,33.1424,33.0476,33.0648,38400.0
2014-10-09 11:40:00,38.38,38.38,38.21,38.24,49800.0,33.0735,33.0735,32.927,32.9528,49800.0
2014-10-09 11:50:00,38.25,38.27,38.15,38.17,42000.0,32.9614,32.9787,32.8753,32.8925,42000.0
2014-10-09 12:00:00,38.16,38.26,38.14,38.25,82800.0,32.8839,32.9701,32.8666,32.9614,82800.0
2014-10-09 12:10:00,38.24,38.3,38.21,38.3,77400.0,32.9528,33.0045,32.927,33.0045,77400.0
2014-10-09 12:20:00,38.3,38.33,38.21,38.26,406400.0,33.0045,33.0304,32.927,32.9701,406400.0
2014-10-09 12:30:00,38.23,38.23,38.16,38.2,63400.0,32.9442,32.9442,32.8839,32.9184,63400.0
2014-10-09 12:40:00,38.19,38.22,38.17,38.19,45000.0,32.9097,32.9356,32.8925,32.9097,45000.0
2014-10-09 12:50:00,38.19,38.21,38.12,38.17,41400.0,32.9097,32.927,32.8494,32.8925,41400.0
2014-10-09 13:00:00,38.15,38.16,37.94,37.95,50800.0,32.8753,32.8839,32.6943,32.7029,50800.0
2014-10-09 13:10:00,37.95,37.96,37.87,37.96,128200.0,32.7029,32.7115,32.634,32.7115,128200.0
2014-10-09 13:20:00,37.96,38.11,37.96,38.07,57800.0,32.7115,32.8408,32.7115,32.8063,57800.0
2014-10-09 13:30:00,38.08,38.24,38.05,38.24,45800.0,32.8149,32.9528,32.7891,32.9528,45800.0
2014-10-09 13:40:00,38.24,38.29,38.18,38.24,53600.0,32.9528,32.9959,32.9011,32.9528,53600.0
2014-10-09 13:50:00,38.26,38.3,38.21,38.29,77000.0,32.9701,33.0045,32.927,32.9959,77000.0
2014-10-09 14:00:00,38.27,38.29,38.16,38.18,69200.0,32.9787,32.9959,32.8839,32.9011,69200.0
2014-10-09 14:10:00,38.18,38.18,38.1,38.12,53600.0,32.9011,32.9011,32.8322,32.8494,53600.0
2014-10-09 14:20:00,38.1,38.16,38.08,38.13,43800.0,32.8322,32.8839,32.8149,32.858,43800.0
2014-10-09 14:30:00,38.12,38.25,38.08,38.23,94200.0,32.8494,32.9614,32.8149,32.9442,94200.0
2014-10-09 14:40:00,38.24,38.31,38.21,38.29,136000.0,32.9528,33.0131,32.927,32.9959,136000.0
2014-10-09 14:50:00,38.3,38.37,38.3,38.35,87800.0,33.0045,33.0648,33.0045,33.0476,87800.0
2014-10-09 15:00:00,38.34,38.37,38.26,38.27,92200.0,33.039,33.0648,32.9701,32.9787,92200.0
2014-10-09 15:10:00,38.27,38.3,38.24,38.24,153600.0,32.9787,33.0045,32.9528,32.9528,153600.0
2014-10-09 15:20:00,38.24,38.27,38.2,38.24,261200.0,32.9528,32.9787,32.9184,32.9528,261200.0
2014-10-09 15:30:00,38.24,38.27,38.21,38.23,270800.0,32.9528,32.9787,32.927,32.9442,270800.0
2014-10-09 15:40:00,38.24,38.27,38.11,38.13,100000.0,32.9528,32.9787,32.8408,32.858,100000.0
2014-10-09 15:50:00,38.12,38.16,38.08,38.09,241600.0,32.8494,32.8839,32.8149,32.8236,241600.0
2014-10-10 09:30:00,38.16,38.53,38.09,38.47,185800.0,32.8839,33.2027,32.8236,33.151,185800.0
2014-10-10 09:40:00,38.48,38.55,38.41,38.43,196800.0,33.1596,33.22,33.0993,33.1166,196800.0
2014-10-10 09:50:00,38.44,38.44,38.27,38.38,93200.0,33.1252,33.1252,32.9787,33.0735,93200.0
2014-10-10 10:00:00,38.37,38.45,38.37,38.4,175800.0,33.0648,33.1338,33.0648,33.0907,175800.0
2014-10-10 10:10:00,38.41,38.48,38.4,38.48,153600.0,33.0993,33.1596,33.0907,33.1596,153600.0
2014-10-10 10:20:00,38.48,38.51,38.41,38.45,82600.0,33.1596,33.1855,33.0993,33.1338,82600.0
2014-10-10 10:30:00,38.46,38.49,38.37,38.38,146800.0,33.1424,33.1683,33.0648,33.0735,146800.0
2014-10-10 10:40:00,38.38,38.47,38.34,38.46,70400.0,33.0735,33.151,33.039,33.1424,70400.0
2014-10-10 10:50:00,38.45,38.52,38.4,38.45,149400.0,33.1338,33.1941,33.0907,33.1338,149400.0
2014-10-10 11:00:00,38.45,38.64,38.43,38.64,201400.0,33.1338,33.2975,33.1166,33.2975,201400.0
2014-10-10 11:10:00,38.64,38.64,38.53,38.58,67200.0,33.2975,33.2975,33.2027,33.2458,67200.0
2014-10-10 11:20:00,38.6,38.65,38.57,38.6,35200.0,33.263,33.3061,33.2372,33.263,35200.0
2014-10-10 11:30:00,38.6,38.6,38.53,38.53,80200.0,33.263,33.263,33.2027,33.2027,80200.0
2014-10-10 11:40:00,38.52,38.62,38.47,38.6,51600.0,33.1941,33.2803,33.151,33.263,51600.0
2014-10-10 11:50:00,38.6,38.63,38.58,38.62,122200.0,33.263,33.2889,33.2458,33.2803,122200.0
2014-10-10 12:00:00,38.65,38.77,38.64,38.74,90800.0,33.3061,33.4095,33.2975,33.3837,90800.0
2014-10-10 12:10:00,38.73,38.84,38.73,38.77,100400.0,33.3751,33.4699,33.3751,33.4095,100400.0
2014-10-10 12:20:00,38.76,38.8,38.73,38.74,82800.0,33.4009,33.4354,33.3751,33.3837,82800.0
2014-10-10 12:30:00,38.74,38.85,38.74,38.79,132600.0,33.3837,33.4785,33.3837,33.4268,132600.0
2014-10-10 12:40:00,38.79,38.87,38.76,38.87,33000.0,33.4268,33.4957,33.4009,33.4957,33000.0
2014-10-10 12:50:00,38.86,38.93,38.85,38.91,90800.0,33.4871,33.5474,33.4785,33.5302,90800.0
2014-10-10 13:00:00,38.9,38.95,38.84,38.95,99400.0,33.5216,33.5647,33.4699,33.5647,99400.0
2014-10-10 13:10:00,38.92,39.1,38.91,39.02,95400.0,33.5388,33.6939,33.5302,33.625,95400.0
2014-10-10 13:20:00,39.02,39.12,39.01,39.06,95200.0,33.625,33.7111,33.6164,33.6594,95200.0
2014-10-10 13:30:00,39.07,39.1,38.97,39.03,125000.0,33.6681,33.6939,33.5819,33.6336,125000.0
2014-10-10 13:40:00,39.03,39.06,38.98,39.02,44800.0,33.6336,33.6594,33.5905,33.625,44800.0
2014-10-10 13:50:00,39.02,39.07,39.0,39.04,46400.0,33.625,33.6681,33.6077,33.6422,46400.0
2014-10-10 14:00:00,39.02,39.05,38.94,38.94,73000.0,33.625,33.6508,33.556,33.556,73000.0
2014-10-10 14:10:00,38.95,38.96,38.89,38.89,74400.0,33.5647,33.5733,33.5129,33.5129,74400.0
2014-10-10 14:20:00,38.89,38.93,38.86,38.93,92400.0,33.5129,33.5474,33.4871,33.5474,92400.0
2014-10-10 14:30:00,38.93,38.94,38.81,38.82,88800.0,33.5474,33.556,33.444,33.4526,88800.0
2014-10-10 14:40:00,38.81,38.84,38.78,38.84,56600.0,33.444,33.4699,33.4182,33.4699,56600.0
2014-10-10 14:50:00,38.85,38.88,38.78,38.79,37400.0,33.4785,33.5043,33.4182,33.4268,37400.0
2014-10-10 15:00:00,38.79,38.79,38.7,38.7,98800.0,33.4268,33.4268,33.3492,33.3492,98800.0
2014-10-10 15:10:00,38.7,38.84,38.7,38.84,189600.0,33.3492,33.4699,33.3492,33.4699,189600.0
2014-10-10 15:20:00,38.84,38.87,38.81,38.85,118600.0,33.4699,33.4957,33.444,33.4785,118600.0
2014-10-10 15:30:00,38.85,38.87,38.82,38.87,91200.0,33.4785,33.4957,33.4526,33.4957,91200.0
2014-10-10 15:40:00,38.87,38.91,38.84,38.85,232000.0,33.4957,33.5302,33.4699,33.4785,232000.0
2014-10-10 15:50:00,38.84,38.85,38.77,38.77,284000.0,33.4699,33.4785,33.4095,33.4095,284000.0
2014-10-13 09:30:00,38.59,38.65,38.33,38.52,160800.0,33.2544,33.3061,33.0304,33.1941,160800.0
2014-10-13 09:40:00,38.52,38.75,38.48,38.72,91000.0,33.1941,33.3923,33.1596,33.3665,91000.0
2014-10-13 09:50:00,38.74,38.77,38.63,38.65,85000.0,33.3837,33.4095,33.2889,33.3061,85000.0
2014-10-13 10:00:00,38.65,38.74,38.62,38.72,57800.0,33.3061,33.3837,33.2803,33.3665,57800.0
2014-10-13 10:10:00,38.72,38.77,38.65,38.68,55800.0,33.3665,33.4095,33.3061,33.332,55800.0
2014-10-13 10:20:00,38.68,38.74,38.67,38.67,38800.0,33.332,33.3837,33.3234,33.3234,38800.0
2014-10-13 10:30:00,38.67,38.72,38.65,38.7,193000.0,33.3234,33.3665,33.3061,33.3492,193000.0
2014-10-13 10:40:00,38.71,38.71,38.63,38.66,105600.0,33.3578,33.3578,33.2889,33.3147,105600.0
2014-10-13 10:50:00,38.66,38.69,38.62,38.62,37800.0,33.3147,33.3406,33.2803,33.2803,37800.0
2014-10-13 11:00:00,38.62,38.73,38.59,38.66,46400.0,33.2803,33.3751,33.2544,33.3147,46400.0
2014-10-13 11:10:00,38.67,38.67,38.6,38.63,108400.0,33.3234,33.3234,33.263,33.2889,108400.0
2014-10-13 11:20:00,38.63,38.71,38.62,38.67,57200.0,33.2889,33.3578,33.2803,33.3234,57200.0
2014-10-13 11:30:00,38.67,38.71,38.62,38.64,38400.0,33.3234,33.3578,33.2803,33.2975,38400.0
2014-10-13 11:40:00,38.63,38.84,38.63,38.82,110600.0,33.2889,33.4699,33.2889,33.4526,110600.0
2014-10-13 11:50:00,38.82,38.9,38.81,38.88,69200.0,33.4526,33.5216,33.444,33.5043,69200.0
2014-10-13 12:00:00,38.89,38.94,38.88,38.88,56600.0,33.5129,33.556,33.5043,33.5043,56600.0
2014-10-13 12:10:00,38.88,39.03,38.88,39.01,70400.0,33.5043,33.6336,33.5043,33.6164,70400.0
2014-10-13 12:20:00,39.01,39.09,38.97,39.08,75200.0,33.6164,33.6853,33.5819,33.6767,75200.0
2014-10-13 12:30:00,39.09,39.13,39.07,39.1,65400.0,33.6853,33.7198,33.6681,33.6939,65400.0
2014-10-13 12:40:00,39.1,39.15,39.04,39.05,52800.0,33.6939,33.737,33.6422,33.6508,52800.0
2014-10-13 12:50:00,39.05,39.08,39.02,39.06,33400.0,33.6508,33.6767,33.625,33.6594,33400.0
2014-10-13 13:00:00,39.07,39.13,39.06,39.06,42600.0,33.6681,33.7198,33.6594,33.6594,42600.0
2014-10-13 13:10:00,39.06,39.07,38.96,38.97,45200.0,33.6594,33.6681,33.5733,33.5819,45200.0
2014-10-13 13:20:00,38.98,39.01,38.95,38.99,26200.0,33.5905,33.6164,33.5647,33.5991,26200.0
2014-10-13 13:30:00,38.99,39.0,38.87,38.88,35200.0,33.5991,33.6077,33.4957,33.5043,35200.0
2014-10-13 13:40:00,38.88,38.88,38.77,38.77,54400.0,33.5043,33.5043,33.4095,33.4095,54400.0
2014-10-13 13:50:00,38.79,38.79,38.72,38.76,44400.0,33.4268,33.4268,33.3665,33.4009,44400.0
2014-10-13 14:00:00,38.75,38.85,38.71,38.84,26200.0,33.3923,33.4785,33.3578,33.4699,26200.0
2014-10-13 14:10:00,38.84,38.85,38.77,38.79,24200.0,33.4699,33.4785,33.4095,33.4268,24200.0
2014-10-13 14:20:00,38.77,38.77,38.73,38.77,34000.0,33.4095,33.4095,33.3751,33.4095,34000.0
2014-10-13 14:30:00,38.77,38.78,38.72,38.73,40400.0,33.4095,33.4182,33.3665,33.3751,40400.0
2014-10-13 14:40:00,38.74,38.74,38.68,38.74,34600.0,33.3837,33.3837,33.332,33.3837,34600.0
2014-10-13 14:50:00,38.74,38.81,38.7,38.72,35600.0,33.3837,33.444,33.3492,33.3665,35600.0
2014-10-13 15:00:00,38.72,38.73,38.63,38.63,50000.0,33.3665,33.3751,33.2889,33.2889,50000.0
2014-10-13 15:10:00,38.63,38.68,38.58,38.6,45600.0,33.2889,33.332,33.2458,33.263,45600.0
2014-10-13 15:20:00,38.61,38.68,38.57,38.65,64400.0,33.2717,33.332,33.2372,33.3061,64400.0
2014-10-13 15:30:00,38.65,38.65,38.44,38.55,140000.0,33.3061,33.3061,33.1252,33.22,140000.0
2014-10-13 15:40:00,38.54,38.61,38.46,38.52,139000.0,33.2113,33.2717,33.1424,33.1941,139000.0
2014-10-13 15:50:00,38.51,38.52,38.42,38.44,387200.0,33.1855,33.1941,33.1079,33.1252,387200.0
2014-10-14 09:30:00,38.73,38.82,38.47,38.74,72800.0,33.3751,33.4526,33.151,33.3837,72800.0
2014-10-14 09:40:00,38.74,38.87,38.7,38.79,48000.0,33.3837,33.4957,33.3492,33.4268,48000.0
2014-10-14 09:50:00,38.79,38.83,38.63,38.7,46600.0,33.4268,33.4612,33.2889,33.3492,46600.0
2014-10-14 10:00:00,38.69,38.76,38.62,38.7,135800.0,33.3406,33.4009,33.2803,33.3492,135800.0
2014-10-14 10:10:00,38.73,38.8,38.63,38.7,198200.0,33.3751,33.4354,33.2889,33.3492,198200.0
2014-10-14 10:20:00,38.69,38.79,38.68,38.76,64200.0,33.3406,33.4268,33.332,33.4009,64200.0
2014-10-14 10:30:00,38.76,38.84,38.74,38.84,90600.0,33.4009,33.4699,33.3837,33.4699,90600.0
2014-10-14 10:40:00,38.84,38.92,38.75,38.85,52400.0,33.4699,33.5388,33.3923,33.4785,52400.0
2014-10-14 10:50:00,38.85,38.92,38.7,38.72,65000.0,33.4785,33.5388,33.3492,33.3665,65000.0
2014-10-14 11:00:00,38.74,38.8,38.67,38.79,47000.0,33.3837,33.4354,33.3234,33.4268,47000.0
2014-10-14 11:10:00,38.79,38.86,38.76,38.83,41600.0,33.4268,33.4871,33.4009,33.4612,41600.0
2014-10-14 11:20:00,38.83,38.88,38.77,38.79,56200.0,33.4612,33.5043,33.4095,33.4268,56200.0
2014-10-14 11:30:00,38.77,38.79,38.68,38.74,61600.0,33.4095,33.4268,33.332,33.3837,61600.0
2014-10-14 11:40:00,38.74,38.81,38.7,38.74,63200.0,33.3837,33.444,33.3492,33.3837,63200.0
2014-10-14 11:50:00,38.74,38.8,38.7,38.79,148600.0,33.3837,33.4354,33.3492,33.4268,148600.0
2014-10-14 12:00:00,38.81,38.81,38.73,38.75,30200.0,33.444,33.444,33.3751,33.3923,30200.0
2014-10-14 12:10:00,38.74,38.75,38.64,38.66,41600.0,33.3837,33.3923,33.2975,33.3147,41600.0
2014-10-14 12:20:00,38.65,38.75,38.64,38.74,43200.0,33.3061,33.3923,33.2975,33.3837,43200.0
2014-10-14 12:30:00,38.74,38.74,38.68,38.72,81400.0,33.3837,33.3837,33.332,33.3665,81400.0
2014-10-14 12:40:00,38.72,38.76,38.7,38.76,19200.0,33.3665,33.4009,33.3492,33.4009,19200.0
2014-10-14 12:50:00,38.75,38.75,38.69,38.7,22800.0,33.3923,33.3923,33.3406,33.3492,22800.0
2014-10-14 13:00:00,38.7,38.73,38.65,38.71,28200.0,33.3492,33.3751,33.3061,33.3578,28200.0
2014-10-14 13:10:00,38.71,38.74,38.65,38.67,23800.0,33.3578,33.3837,33.3061,33.3234,23800.0
2014-10-14 13:20:00,38.66,38.68,38.57,38.67,45400.0,33.3147,33.332,33.2372,33.3234,45400.0
2014-10-14 13:30:00,38.66,38.73,38.66,38.7,48000.0,33.3147,33.3751,33.3147,33.3492,48000.0
2014-10-14 13:40:00,38.7,38.71,38.65,38.68,47200.0,33.3492,33.3578,33.3061,33.332,47200.0
2014-10-14 13:50:00,38.69,38.82,38.67,38.82,48400.0,33.3406,33.4526,33.3234,33.4526,48400.0
2014-10-14 14:00:00,38.82,38.95,38.82,38.91,85400.0,33.4526,33.5647,33.4526,33.5302,85400.0
2014-10-14 14:10:00,38.91,39.01,38.91,38.99,85800.0,33.5302,33.6164,33.5302,33.5991,85800.0
2014-10-14 14:20:00,38.98,38.99,38.88,38.92,63800.0,33.5905,33.5991,33.5043,33.5388,63800.0
2014-10-14 14:30:00,38.92,38.95,38.87,38.9,51000.0,33.5388,33.5647,33.4957,33.5216,51000.0
2014-10-14 14:40:00,38.92,38.98,38.92,38.96,56000.0,33.5388,33.5905,33.5388,33.5733,56000.0
2014-10-14 14:50:00,38.97,38.97,38.85,38.87,49600.0,33.5819,33.5819,33.4785,33.4957,49600.0
2014-10-14 15:00:00,38.87,38.92,38.83,38.86,61200.0,33.4957,33.5388,33.4612,33.4871,61200.0
2014-10-14 15:10:00,38.87,38.94,38.85,38.94,90000.0,33.4957,33.556,33.4785,33.556,90000.0
2014-10-14 15:20:00,38.92,38.95,38.85,38.94,140200.0,33.5388,33.5647,33.4785,33.556,140200.0
2014-10-14 15:30:00,38.94,39.04,38.87,39.03,118600.0,33.556,33.6422,33.4957,33.6336,118600.0
2014-10-14 15:40:00,39.04,39.06,38.94,38.96,172600.0,33.6422,33.6594,33.556,33.5733,172600.0
2014-10-14 15:50:00,38.96,39.0,38.88,38.92,248400.0,33.5733,33.6077,33.5043,33.5388,248400.0
2014-10-15 09:30:00,38.46,38.62,38.14,38.33,127800.0,33.1424,33.2803,32.8666,33.0304,127800.0
2014-10-15 09:40:00,38.32,38.54,38.27,38.45,152800.0,33.0218,33.2113,32.9787,33.1338,152800.0
2014-10-15 09:50:00,38.48,38.68,38.4,38.68,157400.0,33.1596,33.332,33.0907,33.332,157400.0
2014-10-15 10:00:00,38.65,38.82,38.63,38.74,94400.0,33.3061,33.4526,33.2889,33.3837,94400.0
2014-10-15 10:10:00,38.73,38.79,38.54,38.54,59400.0,33.3751,33.4268,33.2113,33.2113,59400.0
2014-10-15 10:20:00,38.55,38.63,38.41,38.52,78400.0,33.22,33.2889,33.0993,33.1941,78400.0
2014-10-15 10:30:00,38.51,38.55,38.48,38.51,72400.0,33.1855,33.22,33.1596,33.1855,72400.0
2014-10-15 10:40:00,38.52,38.54,38.31,38.39,60400.0,33.1941,33.2113,33.0131,33.0821,60400.0
2014-10-15 10:50:00,38.41,38.48,38.37,38.41,145200.0,33.0993,33.1596,33.0648,33.0993,145200.0
2014-10-15 11:00:00,38.42,38.55,38.37,38.5,81800.0,33.1079,33.22,33.0648,33.1769,81800.0
2014-10-15 11:10:00,38.51,38.51,38.35,38.39,68400.0,33.1855,33.1855,33.0476,33.0821,68400.0
2014-10-15 11:20:00,38.38,38.38,38.31,38.33,53800.0,33.0735,33.0735,33.0131,33.0304,53800.0
2014-10-15 11:30:00,38.34,38.42,38.15,38.17,123600.0,33.039,33.1079,32.8753,32.8925,123600.0
2014-10-15 11:40:00,38.18,38.18,38.13,38.16,73000.0,32.9011,32.9011,32.858,32.8839,73000.0
2014-10-15 11:50:00,38.15,38.23,38.1,38.22,53200.0,32.8753,32.9442,32.8322,32.9356,53200.0
2014-10-15 12:00:00,38.22,38.24,38.15,38.2,54800.0,32.9356,32.9528,32.8753,32.9184,54800.0
2014-10-15 12:10:00,38.2,38.2,38.09,38.12,70400.0,32.9184,32.9184,32.8236,32.8494,70400.0
2014-10-15 12:20:00,38.12,38.22,38.12,38.17,48600.0,32.8494,32.9356,32.8494,32.8925,48600.0
2014-10-15 12:30:00,38.16,38.21,38.06,38.07,73200.0,32.8839,32.927,32.7977,32.8063,73200.0
2014-10-15 12:40:00,38.07,38.11,38.02,38.06,75400.0,32.8063,32.8408,32.7632,32.7977,75400.0
2014-10-15 12:50:00,38.06,38.07,37.96,37.99,55000.0,32.7977,32.8063,32.7115,32.7374,55000.0
2014-10-15 13:00:00,38.0,38.1,37.97,38.1,47000.0,32.746,32.8322,32.7202,32.8322,47000.0
2014-10-15 13:10:00,38.1,38.13,37.98,38.01,54200.0,32.8322,32.858,32.7288,32.7546,54200.0
2014-10-15 13:20:00,38.01,38.01,37.83,37.86,74600.0,32.7546,32.7546,32.5995,32.6254,74600.0
2014-10-15 13:30:00,37.86,37.97,37.85,37.93,54800.0,32.6254,32.7202,32.6167,32.6857,54800.0
2014-10-15 13:40:00,37.93,37.99,37.89,37.99,51400.0,32.6857,32.7374,32.6512,32.7374,51400.0
2014-10-15 13:50:00,37.99,38.01,37.87,37.88,42800.0,32.7374,32.7546,32.634,32.6426,42800.0
2014-10-15 14:00:00,37.88,37.94,37.82,37.9,82400.0,32.6426,32.6943,32.5909,32.6598,82400.0
2014-10-15 14:10:00,37.88,38.07,37.87,38.06,82200.0,32.6426,32.8063,32.634,32.7977,82200.0
2014-10-15 14:20:00,38.04,38.1,37.99,38.04,100000.0,32.7805,32.8322,32.7374,32.7805,100000.0
2014-10-15 14:30:00,38.02,38.13,38.02,38.13,67600.0,32.7632,32.858,32.7632,32.858,67600.0
2014-10-15 14:40:00,38.13,38.17,38.07,38.1,77000.0,32.858,32.8925,32.8063,32.8322,77000.0
2014-10-15 14:50:00,38.1,38.18,38.1,38.17,138600.0,32.8322,32.9011,32.8322,32.8925,138600.0
2014-10-15 15:00:00,38.17,38.28,38.13,38.19,176600.0,32.8925,32.9873,32.858,32.9097,176600.0
2014-10-15 15:10:00,38.19,38.34,38.02,38.04,139800.0,32.9097,33.039,32.7632,32.7805,139800.0
2014-10-15 15:20:00,38.05,38.24,38.05,38.24,151000.0,32.7891,32.9528,32.7891,32.9528,151000.0
2014-10-15 15:30:00,38.25,38.32,38.19,38.31,179000.0,32.9614,33.0218,32.9097,33.0131,179000.0
2014-10-15 15:40:00,38.32,38.44,38.28,38.33,239000.0,33.0218,33.1252,32.9873,33.0304,239000.0
2014-10-15 15:50:00,38.32,38.34,38.23,38.23,326600.0,33.0218,33.039,32.9442,32.9442,326600.0
2014-10-16 09:30:00,37.65,38.02,37.59,37.99,74400.0,32.4444,32.7632,32.3927,32.7374,74400.0
2014-10-16 09:40:00,37.99,38.08,37.81,37.9,74200.0,32.7374,32.8149,32.5823,32.6598,74200.0
2014-10-16 09:50:00,37.93,38.06,37.85,37.92,64000.0,32.6857,32.7977,32.6167,32.6771,64000.0
2014-10-16 10:00:00,37.92,37.96,37.8,37.95,85800.0,32.6771,32.7115,32.5737,32.7029,85800.0
2014-10-16 10:10:00,37.93,37.94,37.82,37.88,114400.0,32.6857,32.6943,32.5909,32.6426,114400.0
2014-10-16 10:20:00,37.89,38.22,37.87,38.01,73000.0,32.6512,32.9356,32.634,32.7546,73000.0
2014-10-16 10:30:00,38.01,38.07,37.98,38.01,49000.0,32.7546,32.8063,32.7288,32.7546,49000.0
2014-10-16 10:40:00,38.01,38.13,37.91,38.09,54600.0,32.7546,32.858,32.6684,32.8236,54600.0
2014-10-16 10:50:00,38.08,38.17,38.08,38.12,101200.0,32.8149,32.8925,32.8149,32.8494,101200.0
2014-10-16 11:00:00,38.13,38.16,37.99,38.02,95600.0,32.858,32.8839,32.7374,32.7632,95600.0
2014-10-16 11:10:00,38.04,38.09,37.99,38.03,74000.0,32.7805,32.8236,32.7374,32.7719,74000.0
2014-10-16 11:20:00,38.02,38.08,38.0,38.02,61800.0,32.7632,32.8149,32.746,32.7632,61800.0
2014-10-16 11:30:00,38.04,38.12,38.01,38.06,79600.0,32.7805,32.8494,32.7546,32.7977,79600.0
2014-10-16 11:40:00,38.05,38.1,37.96,37.97,73000.0,32.7891,32.8322,32.7115,32.7202,73000.0
2014-10-16 11:50:00,37.98,37.98,37.9,37.94,47600.0,32.7288,32.7288,32.6598,32.6943,47600.0
2014-10-16 12:00:00,37.96,37.97,37.88,37.94,27600.0,32.7115,32.7202,32.6426,32.6943,27600.0
2014-10-16 12:10:00,37.94,38.01,37.91,38.0,59800.0,32.6943,32.7546,32.6684,32.746,59800.0
2014-10-16 12:20:00,38.01,38.09,38.0,38.08,59000.0,32.7546,32.8236,32.746,32.8149,59000.0
2014-10-16 12:30:00,38.08,38.12,38.04,38.08,75600.0,32.8149,32.8494,32.7805,32.8149,75600.0
2014-10-16 12:40:00,38.09,38.1,38.06,38.09,34400.0,32.8236,32.8322,32.7977,32.8236,34400.0
2014-10-16 12:50:00,38.1,38.2,38.09,38.18,105800.0,32.8322,32.9184,32.8236,32.9011,105800.0
2014-10-16 13:00:00,38.18,38.24,38.17,38.18,52800.0,32.9011,32.9528,32.8925,32.9011,52800.0
2014-10-16 13:10:00,38.17,38.2,38.12,38.15,39800.0,32.8925,32.9184,32.8494,32.8753,39800.0
2014-10-16 13:20:00,38.15,38.25,38.13,38.24,58600.0,32.8753,32.9614,32.858,32.9528,58600.0
2014-10-16 13:30:00,38.24,38.3,38.21,38.29,79600.0,32.9528,33.0045,32.927,32.9959,79600.0
2014-10-16 13:40:00,38.28,38.31,38.26,38.3,71200.0,32.9873,33.0131,32.9701,33.0045,71200.0
2014-10-16 13:50:00,38.31,38.32,38.21,38.24,53400.0,33.0131,33.0218,32.927,32.9528,53400.0
2014-10-16 14:00:00,38.24,38.35,38.23,38.32,41600.0,32.9528,33.0476,32.9442,33.0218,41600.0
2014-10-16 14:10:00,38.32,38.38,38.3,38.35,82800.0,33.0218,33.0735,33.0045,33.0476,82800.0
2014-10-16 14:20:00,38.35,38.38,38.3,38.37,45000.0,33.0476,33.0735,33.0045,33.0648,45000.0
2014-10-16 14:30:00,38.38,38.43,38.35,38.4,51000.0,33.0735,33.1166,33.0476,33.0907,51000.0
2014-10-16 14:40:00,38.39,38.41,38.27,38.27,63400.0,33.0821,33.0993,32.9787,32.9787,63400.0
2014-10-16 14:50:00,38.29,38.36,38.27,38.31,30600.0,32.9959,33.0562,32.9787,33.0131,30600.0
2014-10-16 15:00:00,38.3,38.34,38.22,38.25,53400.0,33.0045,33.039,32.9356,32.9614,53400.0
2014-10-16 15:10:00,38.26,38.41,38.25,38.38,75000.0,32.9701,33.0993,32.9614,33.0735,75000.0
2014-10-16 15:20:00,38.38,38.42,38.35,38.39,65800.0,33.0735,33.1079,33.0476,33.0821,65800.0
2014-10-16 15:30:00,38.4,38.43,38.34,38.35,75200.0,33.0907,33.1166,33.039,33.0476,75200.0
2014-10-16 15:40:00,38.35,38.45,38.35,38.41,81200.0,33.0476,33.1338,33.0476,33.0993,81200.0
2014-10-16 15:50:00,38.42,38.47,38.35,38.35,258800.0,33.1079,33.151,33.0476,33.0476,258800.0
2014-10-17 09:30:00,38.53,38.53,38.12,38.13,346600.0,33.2027,33.2027,32.8494,32.858,346600.0
2014-10-17 09:40:00,38.14,38.2,38.01,38.12,65600.0,32.8666,32.9184,32.7546,32.8494,65600.0
2014-10-17 09:50:00,38.13,38.19,38.09,38.11,89200.0,32.858,32.9097,32.8236,32.8408,89200.0
2014-10-17 10:00:00,38.09,38.24,38.06,38.24,59800.0,32.8236,32.9528,32.7977,32.9528,59800.0
2014-10-17 10:10:00,38.24,38.47,38.24,38.44,41600.0,32.9528,33.151,32.9528,33.1252,41600.0
2014-10-17 10:20:00,38.43,38.5,38.4,38.48,66800.0,33.1166,33.1769,33.0907,33.1596,66800.0
2014-10-17 10:30:00,38.49,38.53,38.47,38.47,41000.0,33.1683,33.2027,33.151,33.151,41000.0
2014-10-17 10:40:00,38.47,38.48,38.44,38.45,55200.0,33.151,33.1596,33.1252,33.1338,55200.0
2014-10-17 10:50:00,38.46,38.52,38.45,38.48,32800.0,33.1424,33.1941,33.1338,33.1596,32800.0
2014-10-17 11:00:00,38.48,38.51,38.44,38.48,52000.0,33.1596,33.1855,33.1252,33.1596,52000.0
2014-10-17 11:10:00,38.48,38.6,38.47,38.6,78800.0,33.1596,33.263,33.151,33.263,78800.0
2014-10-17 11:20:00,38.59,38.63,38.56,38.6,58200.0,33.2544,33.2889,33.2286,33.263,58200.0
2014-10-17 11:30:00,38.6,38.61,38.59,38.61,91600.0,33.263,33.2717,33.2544,33.2717,91600.0
2014-10-17 11:40:00,38.62,38.62,38.54,38.54,27400.0,33.2803,33.2803,33.2113,33.2113,27400.0
2014-10-17 11:50:00,38.54,38.56,38.49,38.49,30600.0,33.2113,33.2286,33.1683,33.1683,30600.0
2014-10-17 12:00:00,38.5,38.55,38.5,38.52,50800.0,33.1769,33.22,33.1769,33.1941,50800.0
2014-10-17 12:10:00,38.51,38.51,38.44,38.44,19800.0,33.1855,33.1855,33.1252,33.1252,19800.0
2014-10-17 12:20:00,38.45,38.52,38.45,38.51,44400.0,33.1338,33.1941,33.1338,33.1855,44400.0
2014-10-17 12:30:00,38.52,38.56,38.51,38.56,73000.0,33.1941,33.2286,33.1855,33.2286,73000.0
2014-10-17 12:40:00,38.55,38.55,38.44,38.49,82600.0,33.22,33.22,33.1252,33.1683,82600.0
2014-10-17 12:50:00,38.46,38.47,38.42,38.44,25800.0,33.1424,33.151,33.1079,33.1252,25800.0
2014-10-17 13:00:00,38.44,38.47,38.42,38.45,18800.0,33.1252,33.151,33.1079,33.1338,18800.0
2014-10-17 13:10:00,38.44,38.47,38.41,38.47,21000.0,33.1252,33.151,33.0993,33.151,21000.0
2014-10-17 13:20:00,38.48,38.48,38.41,38.43,34800.0,33.1596,33.1596,33.0993,33.1166,34800.0
2014-10-17 13:30:00,38.43,38.46,38.4,38.45,58400.0,33.1166,33.1424,33.0907,33.1338,58400.0
2014-10-17 13:40:00,38.44,38.45,38.41,38.42,51200.0,33.1252,33.1338,33.0993,33.1079,51200.0
2014-10-17 13:50:00,38.43,38.46,38.4,38.42,30800.0,33.1166,33.1424,33.0907,33.1079,30800.0
2014-10-17 14:00:00,38.43,38.48,38.39,38.41,43800.0,33.1166,33.1596,33.0821,33.0993,43800.0
2014-10-17 14:10:00,38.4,38.47,38.38,38.43,61200.0,33.0907,33.151,33.0735,33.1166,61200.0
2014-10-17 14:20:00,38.42,38.47,38.41,38.46,34400.0,33.1079,33.151,33.0993,33.1424,34400.0
2014-10-17 14:30:00,38.45,38.49,38.43,38.46,30000.0,33.1338,33.1683,33.1166,33.1424,30000.0
2014-10-17 14:40:00,38.46,38.57,38.46,38.51,79200.0,33.1424,33.2372,33.1424,33.1855,79200.0
2014-10-17 14:50:00,38.5,38.52,38.49,38.52,82200.0,33.1769,33.1941,33.1683,33.1941,82200.0
2014-10-17 15:00:00,38.51,38.51,38.44,38.49,53400.0,33.1855,33.1855,33.1252,33.1683,53400.0
2014-10-17 15:10:00,38.49,38.63,38.49,38.59,101800.0,33.1683,33.2889,33.1683,33.2544,101800.0
2014-10-17 15:20:00,38.59,38.65,38.58,38.63,117000.0,33.2544,33.3061,33.2458,33.2889,117000.0
2014-10-17 15:30:00,38.63,38.7,38.63,38.68,149600.0,33.2889,33.3492,33.2889,33.332,149600.0
2014-10-17 15:40:00,38.68,38.74,38.65,38.74,255400.0,33.332,33.3837,33.3061,33.3837,255400.0
2014-10-17 15:50:00,38.74,38.77,38.6,38.6,463800.0,33.3837,33.4095,33.263,33.263,463800.0
2014-10-20 09:30:00,38.55,38.83,38.24,38.83,58600.0,33.22,33.4612,32.9528,33.4612,58600.0
2014-10-20 09:40:00,38.82,38.85,38.61,38.65,40800.0,33.4526,33.4785,33.2717,33.3061,40800.0
2014-10-20 09:50:00,38.65,38.81,38.65,38.8,46400.0,33.3061,33.444,33.3061,33.4354,46400.0
2014-10-20 10:00:00,38.82,38.87,38.79,38.85,42600.0,33.4526,33.4957,33.4268,33.4785,42600.0
2014-10-20 10:10:00,38.84,38.91,38.82,38.87,25400.0,33.4699,33.5302,33.4526,33.4957,25400.0
2014-10-20 10:20:00,38.85,38.95,38.85,38.93,61000.0,33.4785,33.5647,33.4785,33.5474,61000.0
2014-10-20 10:30:00,38.94,38.99,38.93,38.99,46400.0,33.556,33.5991,33.5474,33.5991,46400.0
2014-10-20 10:40:00,38.99,38.99,38.93,38.94,36000.0,33.5991,33.5991,33.5474,33.556,36000.0
2014-10-20 10:50:00,38.94,38.94,38.84,38.86,16400.0,33.556,33.556,33.4699,33.4871,16400.0
2014-10-20 11:00:00,38.88,38.9,38.84,38.88,33400.0,33.5043,33.5216,33.4699,33.5043,33400.0
2014-10-20 11:10:00,38.87,38.89,38.83,38.85,40600.0,33.4957,33.5129,33.4612,33.4785,40600.0
2014-10-20 11:20:00,38.85,38.88,38.79,38.79,87800.0,33.4785,33.5043,33.4268,33.4268,87800.0
2014-10-20 11:30:00,38.79,38.83,38.77,38.83,39600.0,33.4268,33.4612,33.4095,33.4612,39600.0
2014-10-20 11:40:00,38.82,38.83,38.79,38.83,21800.0,33.4526,33.4612,33.4268,33.4612,21800.0
2014-10-20 11:50:00,38.83,38.85,38.79,38.84,33200.0,33.4612,33.4785,33.4268,33.4699,33200.0
2014-10-20 12:00:00,38.83,38.87,38.82,38.85,36400.0,33.4612,33.4957,33.4526,33.4785,36400.0
2014-10-20 12:10:00,38.87,38.9,38.86,38.88,12400.0,33.4957,33.5216,33.4871,33.5043,12400.0
2014-10-20 12:20:00,38.88,38.9,38.85,38.87,15000.0,33.5043,33.5216,33.4785,33.4957,15000.0
2014-10-20 12:30:00,38.86,38.9,38.84,38.88,35400.0,33.4871,33.5216,33.4699,33.5043,35400.0
2014-10-20 12:40:00,38.88,38.92,38.87,38.9,27000.0,33.5043,33.5388,33.4957,33.5216,27000.0
2014-10-20 12:50:00,38.89,38.92,38.82,38.85,29600.0,33.5129,33.5388,33.4526,33.4785,29600.0
2014-10-20 13:00:00,38.85,38.86,38.83,38.85,57200.0,33.4785,33.4871,33.4612,33.4785,57200.0
2014-10-20 13:10:00,38.85,38.88,38.84,38.88,34400.0,33.4785,33.5043,33.4699,33.5043,34400.0
2014-10-20 13:20:00,38.88,38.93,38.88,38.91,17800.0,33.5043,33.5474,33.5043,33.5302,17800.0
2014-10-20 13:30:00,38.9,38.91,38.88,38.9,12000.0,33.5216,33.5302,33.5043,33.5216,12000.0
2014-10-20 13:40:00,38.88,38.91,38.88,38.89,17800.0,33.5043,33.5302,33.5043,33.5129,17800.0
2014-10-20 13:50:00,38.89,38.9,38.85,38.86,12800.0,33.5129,33.5216,33.4785,33.4871,12800.0
2014-10-20 14:00:00,38.85,38.95,38.85,38.95,12200.0,33.4785,33.5647,33.4785,33.5647,12200.0
2014-10-20 14:10:00,38.95,38.99,38.95,38.98,25600.0,33.5647,33.5991,33.5647,33.5905,25600.0
2014-10-20 14:20:00,38.99,39.01,38.96,38.97,29400.0,33.5991,33.6164,33.5733,33.5819,29400.0
2014-10-20 14:30:00,38.97,39.02,38.96,39.0,17400.0,33.5819,33.625,33.5733,33.6077,17400.0
2014-10-20 14:40:00,39.01,39.06,38.99,39.03,27800.0,33.6164,33.6594,33.5991,33.6336,27800.0
2014-10-20 14:50:00,39.05,39.08,39.01,39.07,40400.0,33.6508,33.6767,33.6164,33.6681,40400.0
2014-10-20 15:00:00,39.07,39.13,39.06,39.13,62400.0,33.6681,33.7198,33.6594,33.7198,62400.0
2014-10-20 15:10:00,39.13,39.17,39.13,39.13,49600.0,33.7198,33.7542,33.7198,33.7198,49600.0
2014-10-20 15:20:00,39.13,39.16,39.13,39.13,128200.0,33.7198,33.7456,33.7198,33.7198,128200.0
2014-10-20 15:30:00,39.13,39.18,39.13,39.13,105200.0,33.7198,33.7629,33.7198,33.7198,105200.0
2014-10-20 15:40:00,39.13,39.22,39.13,39.18,158600.0,33.7198,33.7973,33.7198,33.7629,158600.0
2014-10-20 15:50:00,39.18,39.24,39.17,39.19,277200.0,33.7629,33.8146,33.7542,33.7715,277200.0
2014-10-21 09:30:00,39.37,39.49,38.51,39.4,188000.0,33.9266,34.03,33.1855,33.9524,188000.0
2014-10-21 09:40:00,39.37,39.63,39.37,39.61,75200.0,33.9266,34.1506,33.9266,34.1334,75200.0
2014-10-21 09:50:00,39.63,39.69,39.44,39.44,61000.0,34.1506,34.2023,33.9869,33.9869,61000.0
2014-10-21 10:00:00,39.43,39.65,39.43,39.63,58800.0,33.9783,34.1679,33.9783,34.1506,58800.0
2014-10-21 10:10:00,39.63,39.65,39.58,39.65,84400.0,34.1506,34.1679,34.1075,34.1679,84400.0
2014-10-21 10:20:00,39.65,39.69,39.62,39.68,51600.0,34.1679,34.2023,34.142,34.1937,51600.0
2014-10-21 10:30:00,39.67,39.77,39.65,39.77,96800.0,34.1851,34.2713,34.1679,34.2713,96800.0
2014-10-21 10:40:00,39.77,39.87,39.76,39.87,59600.0,34.2713,34.3575,34.2627,34.3575,59600.0
2014-10-21 10:50:00,39.87,39.94,39.87,39.93,93600.0,34.3575,34.4178,34.3575,34.4092,93600.0
2014-10-21 11:00:00,39.94,39.94,39.88,39.93,48000.0,34.4178,34.4178,34.3661,34.4092,48000.0
2014-10-21 11:10:00,39.92,39.93,39.86,39.92,67400.0,34.4005,34.4092,34.3488,34.4005,67400.0
2014-10-21 11:20:00,39.93,39.95,39.89,39.93,130400.0,34.4092,34.4264,34.3747,34.4092,130400.0
2014-10-21 11:30:00,39.92,40.0,39.92,39.97,30600.0,34.4005,34.4695,34.4005,34.4436,30600.0
2014-10-21 11:40:00,39.96,40.09,39.96,39.97,105000.0,34.435,34.547,34.435,34.4436,105000.0
2014-10-21 11:50:00,39.96,40.01,39.94,40.0,26800.0,34.435,34.4781,34.4178,34.4695,26800.0
2014-10-21 12:00:00,40.0,40.01,39.95,39.97,25600.0,34.4695,34.4781,34.4264,34.4436,25600.0
2014-10-21 12:10:00,39.96,39.99,39.93,39.99,37400.0,34.435,34.4609,34.4092,34.4609,37400.0
2014-10-21 12:20:00,39.99,40.02,39.96,39.98,30000.0,34.4609,34.4867,34.435,34.4522,30000.0
2014-10-21 12:30:00,39.99,40.0,39.97,39.98,19600.0,34.4609,34.4695,34.4436,34.4522,19600.0
2014-10-21 12:40:00,39.98,40.0,39.89,39.89,36200.0,34.4522,34.4695,34.3747,34.3747,36200.0
2014-10-21 12:50:00,39.89,39.91,39.84,39.91,32800.0,34.3747,34.3919,34.3316,34.3919,32800.0
2014-10-21 13:00:00,39.91,39.94,39.89,39.89,19600.0,34.3919,34.4178,34.3747,34.3747,19600.0
2014-10-21 13:10:00,39.91,39.92,39.84,39.85,13600.0,34.3919,34.4005,34.3316,34.3402,13600.0
2014-10-21 13:20:00,39.85,39.85,39.78,39.81,38200.0,34.3402,34.3402,34.2799,34.3057,38200.0
2014-10-21 13:30:00,39.8,39.94,39.8,39.91,27400.0,34.2971,34.4178,34.2971,34.3919,27400.0
2014-10-21 13:40:00,39.92,39.92,39.87,39.89,27800.0,34.4005,34.4005,34.3575,34.3747,27800.0
2014-10-21 13:50:00,39.89,39.93,39.88,39.93,19000.0,34.3747,34.4092,34.3661,34.4092,19000.0
2014-10-21 14:00:00,39.9,39.94,39.9,39.93,35600.0,34.3833,34.4178,34.3833,34.4092,35600.0
2014-10-21 14:10:00,39.93,39.97,39.88,39.88,173400.0,34.4092,34.4436,34.3661,34.3661,173400.0
2014-10-21 14:20:00,39.9,39.92,39.79,39.82,150800.0,34.3833,34.4005,34.2885,34.3144,150800.0
2014-10-21 14:30:00,39.81,39.83,39.8,39.8,72200.0,34.3057,34.323,34.2971,34.2971,72200.0
2014-10-21 14:40:00,39.81,39.83,39.77,39.8,226200.0,34.3057,34.323,34.2713,34.2971,226200.0
2014-10-21 14:50:00,39.79,39.81,39.77,39.78,22400.0,34.2885,34.3057,34.2713,34.2799,22400.0
2014-10-21 15:00:00,39.77,39.81,39.77,39.79,34000.0,34.2713,34.3057,34.2713,34.2885,34000.0
2014-10-21 15:10:00,39.8,39.83,39.79,39.82,20800.0,34.2971,34.323,34.2885,34.3144,20800.0
2014-10-21 15:20:00,39.81,39.91,39.81,39.88,55600.0,34.3057,34.3919,34.3057,34.3661,55600.0
2014-10-21 15:30:00,39.89,39.91,39.84,39.85,76800.0,34.3747,34.3919,34.3316,34.3402,76800.0
2014-10-21 15:40:00,39.85,39.87,39.79,39.79,235600.0,34.3402,34.3575,34.2885,34.2885,235600.0
2014-10-21 15:50:00,39.8,39.82,39.74,39.78,337800.0,34.2971,34.3144,34.2454,34.2799,337800.0
2014-10-22 09:30:00,39.91,39.98,39.8,39.86,74000.0,34.3919,34.4522,34.2971,34.3488,74000.0
2014-10-22 09:40:00,39.87,40.04,39.81,40.03,39800.0,34.3575,34.5039,34.3057,34.4953,39800.0
2014-10-22 09:50:00,40.03,40.1,39.98,40.01,28000.0,34.4953,34.5557,34.4522,34.4781,28000.0
2014-10-22 10:00:00,40.01,40.05,39.96,40.01,86200.0,34.4781,34.5126,34.435,34.4781,86200.0
2014-10-22 10:10:00,40.01,40.13,40.01,40.09,96800.0,34.4781,34.5815,34.4781,34.547,96800.0
2014-10-22 10:20:00,40.13,40.18,40.1,40.12,25000.0,34.5815,34.6246,34.5557,34.5729,25000.0
2014-10-22 10:30:00,40.12,40.18,40.09,40.15,65800.0,34.5729,34.6246,34.547,34.5987,65800.0
2014-10-22 10:40:00,40.13,40.15,40.05,40.07,39800.0,34.5815,34.5987,34.5126,34.5298,39800.0
2014-10-22 10:50:00,40.07,40.09,39.97,39.97,34600.0,34.5298,34.547,34.4436,34.4436,34600.0
2014-10-22 11:00:00,39.98,40.13,39.96,40.1,43600.0,34.4522,34.5815,34.435,34.5557,43600.0
2014-10-22 11:10:00,40.1,40.17,40.1,40.12,22600.0,34.5557,34.616,34.5557,34.5729,22600.0
2014-10-22 11:20:00,40.15,40.17,40.1,40.13,28800.0,34.5987,34.616,34.5557,34.5815,28800.0
2014-10-22 11:30:00,40.13,40.16,40.1,40.14,65000.0,34.5815,34.6074,34.5557,34.5901,65000.0
2014-10-22 11:40:00,40.16,40.17,39.99,40.01,75600.0,34.6074,34.616,34.4609,34.4781,75600.0
2014-10-22 11:50:00,40.01,40.04,39.98,40.01,57000.0,34.4781,34.5039,34.4522,34.4781,57000.0
2014-10-22 12:00:00,39.99,40.02,39.95,39.96,78000.0,34.4609,34.4867,34.4264,34.435,78000.0
2014-10-22 12:10:00,39.96,39.97,39.82,39.85,60600.0,34.435,34.4436,34.3144,34.3402,60600.0
2014-10-22 12:20:00,39.85,39.9,39.85,39.89,29000.0,34.3402,34.3833,34.3402,34.3747,29000.0
2014-10-22 12:30:00,39.89,39.89,39.84,39.84,38400.0,34.3747,34.3747,34.3316,34.3316,38400.0
2014-10-22 12:40:00,39.84,39.85,39.72,39.73,53600.0,34.3316,34.3402,34.2282,34.2368,53600.0
2014-10-22 12:50:00,39.73,39.74,39.66,39.72,111400.0,34.2368,34.2454,34.1765,34.2282,111400.0
2014-10-22 13:00:00,39.74,39.8,39.73,39.79,32800.0,34.2454,34.2971,34.2368,34.2885,32800.0
2014-10-22 13:10:00,39.79,39.8,39.73,39.77,25800.0,34.2885,34.2971,34.2368,34.2713,25800.0
2014-10-22 13:20:00,39.77,39.77,39.72,39.74,23200.0,34.2713,34.2713,34.2282,34.2454,23200.0
2014-10-22 13:30:00,39.74,39.77,39.72,39.77,25400.0,34.2454,34.2713,34.2282,34.2713,25400.0
2014-10-22 13:40:00,39.78,39.82,39.77,39.81,42800.0,34.2799,34.3144,34.2713,34.3057,42800.0
2014-10-22 13:50:00,39.81,39.83,39.78,39.78,38400.0,34.3057,34.323,34.2799,34.2799,38400.0
2014-10-22 14:00:00,39.77,39.84,39.77,39.84,23600.0,34.2713,34.3316,34.2713,34.3316,23600.0
2014-10-22 14:10:00,39.85,39.88,39.82,39.82,32400.0,34.3402,34.3661,34.3144,34.3144,32400.0
2014-10-22 14:20:00,39.83,39.84,39.77,39.83,65800.0,34.323,34.3316,34.2713,34.323,65800.0
2014-10-22 14:30:00,39.83,39.83,39.77,39.8,38600.0,34.323,34.323,34.2713,34.2971,38600.0
2014-10-22 14:40:00,39.8,39.86,39.8,39.84,32800.0,34.2971,34.3488,34.2971,34.3316,32800.0
2014-10-22 14:50:00,39.83,39.88,39.81,39.88,35800.0,34.323,34.3661,34.3057,34.3661,35800.0
2014-10-22 15:00:00,39.89,39.9,39.83,39.88,47600.0,34.3747,34.3833,34.323,34.3661,47600.0
2014-10-22 15:10:00,39.88,39.89,39.84,39.84,60200.0,34.3661,34.3747,34.3316,34.3316,60200.0
2014-10-22 15:20:00,39.84,39.86,39.8,39.82,156000.0,34.3316,34.3488,34.2971,34.3144,156000.0
2014-10-22 15:30:00,39.81,39.84,39.7,39.74,337600.0,34.3057,34.3316,34.211,34.2454,337600.0
2014-10-22 15:40:00,39.74,39.74,39.65,39.69,90600.0,34.2454,34.2454,34.1679,34.2023,90600.0
2014-10-22 15:50:00,39.69,39.72,39.65,39.71,245600.0,34.2023,34.2282,34.1679,34.2196,245600.0
2014-10-23 09:30:00,40.04,40.13,39.71,40.09,215400.0,34.5039,34.5815,34.2196,34.547,215400.0
2014-10-23 09:40:00,40.13,40.33,40.09,40.32,24800.0,34.5815,34.7539,34.547,34.7452,24800.0
2014-10-23 09:50:00,40.3,40.4,40.27,40.37,50200.0,34.728,34.8142,34.7021,34.7883,50200.0
2014-10-23 10:00:00,40.37,40.49,40.35,40.49,46400.0,34.7883,34.8917,34.7711,34.8917,46400.0
2014-10-23 10:10:00,40.49,40.56,40.46,40.48,48000.0,34.8917,34.952,34.8659,34.8831,48000.0
2014-10-23 10:20:00,40.47,40.48,40.4,40.41,32200.0,34.8745,34.8831,34.8142,34.8228,32200.0
2014-10-23 10:30:00,40.4,40.41,40.22,40.24,60600.0,34.8142,34.8228,34.6591,34.6763,60600.0
2014-10-23 10:40:00,40.25,40.26,40.15,40.25,21600.0,34.6849,34.6935,34.5987,34.6849,21600.0
2014-10-23 10:50:00,40.26,40.29,40.23,40.28,24200.0,34.6935,34.7194,34.6677,34.7108,24200.0
2014-10-23 11:00:00,40.29,40.31,40.23,40.23,67600.0,34.7194,34.7366,34.6677,34.6677,67600.0
2014-10-23 11:10:00,40.24,40.29,40.22,40.23,40800.0,34.6763,34.7194,34.6591,34.6677,40800.0
2014-10-23 11:20:00,40.24,40.25,40.17,40.21,27800.0,34.6763,34.6849,34.616,34.6504,27800.0
2014-10-23 11:30:00,40.22,40.27,40.18,40.18,97400.0,34.6591,34.7021,34.6246,34.6246,97400.0
2014-10-23 11:40:00,40.19,40.21,40.12,40.16,15400.0,34.6332,34.6504,34.5729,34.6074,15400.0
2014-10-23 11:50:00,40.18,40.2,40.15,40.15,12400.0,34.6246,34.6418,34.5987,34.5987,12400.0
2014-10-23 12:00:00,40.16,40.2,40.13,40.17,19800.0,34.6074,34.6418,34.5815,34.616,19800.0
2014-10-23 12:10:00,40.17,40.2,40.12,40.13,141000.0,34.616,34.6418,34.5729,34.5815,141000.0
2014-10-23 12:20:00,40.13,40.21,40.11,40.21,17400.0,34.5815,34.6504,34.5643,34.6504,17400.0
2014-10-23 12:30:00,40.21,40.23,40.11,40.13,56000.0,34.6504,34.6677,34.5643,34.5815,56000.0
2014-10-23 12:40:00,40.13,40.13,40.06,40.07,34600.0,34.5815,34.5815,34.5212,34.5298,34600.0
2014-10-23 12:50:00,40.09,40.1,40.02,40.05,43200.0,34.547,34.5557,34.4867,34.5126,43200.0
2014-10-23 13:00:00,40.05,40.09,40.04,40.08,225400.0,34.5126,34.547,34.5039,34.5384,225400.0
2014-10-23 13:10:00,40.09,40.1,40.05,40.05,31200.0,34.547,34.5557,34.5126,34.5126,31200.0
2014-10-23 13:20:00,40.07,40.1,40.04,40.08,33000.0,34.5298,34.5557,34.5039,34.5384,33000.0
2014-10-23 13:30:00,40.1,40.12,40.07,40.09,33000.0,34.5557,34.5729,34.5298,34.547,33000.0
2014-10-23 13:40:00,40.09,40.1,40.05,40.07,30600.0,34.547,34.5557,34.5126,34.5298,30600.0
2014-10-23 13:50:00,40.07,40.08,40.05,40.07,28200.0,34.5298,34.5384,34.5126,34.5298,28200.0
2014-10-23 14:00:00,40.07,40.12,40.07,40.1,34400.0,34.5298,34.5729,34.5298,34.5557,34400.0
2014-10-23 14:10:00,40.1,40.16,40.09,40.12,47800.0,34.5557,34.6074,34.547,34.5729,47800.0
2014-10-23 14:20:00,40.12,40.2,40.1,40.17,41600.0,34.5729,34.6418,34.5557,34.616,41600.0
2014-10-23 14:30:00,40.17,40.21,40.12,40.21,45800.0,34.616,34.6504,34.5729,34.6504,45800.0
2014-10-23 14:40:00,40.2,40.21,40.15,40.2,45200.0,34.6418,34.6504,34.5987,34.6418,45200.0
2014-10-23 14:50:00,40.19,40.21,40.05,40.11,48800.0,34.6332,34.6504,34.5126,34.5643,48800.0
2014-10-23 15:00:00,40.11,40.11,40.01,40.05,63800.0,34.5643,34.5643,34.4781,34.5126,63800.0
2014-10-23 15:10:00,40.03,40.09,40.03,40.05,48400.0,34.4953,34.547,34.4953,34.5126,48400.0
2014-10-23 15:20:00,40.06,40.09,39.99,40.02,109800.0,34.5212,34.547,34.4609,34.4867,109800.0
2014-10-23 15:30:00,40.01,40.12,40.01,40.08,109200.0,34.4781,34.5729,34.4781,34.5384,109200.0
2014-10-23 15:40:00,40.08,40.08,40.02,40.05,122400.0,34.5384,34.5384,34.4867,34.5126,122400.0
2014-10-23 15:50:00,40.05,40.09,40.0,40.04,332200.0,34.5126,34.547,34.4695,34.5039,332200.0
2014-10-24 09:30:00,40.15,40.21,39.8,39.94,95400.0,34.5987,34.6504,34.2971,34.4178,95400.0
2014-10-24 09:40:00,39.94,39.97,39.79,39.96,69200.0,34.4178,34.4436,34.2885,34.435,69200.0
2014-10-24 09:50:00,39.96,39.98,39.85,39.9,50800.0,34.435,34.4522,34.3402,34.3833,50800.0
2014-10-24 10:00:00,39.9,39.92,39.81,39.92,83000.0,34.3833,34.4005,34.3057,34.4005,83000.0
2014-10-24 10:10:00,39.91,40.0,39.89,39.97,27400.0,34.3919,34.4695,34.3747,34.4436,27400.0
2014-10-24 10:20:00,39.97,39.99,39.95,39.97,25200.0,34.4436,34.4609,34.4264,34.4436,25200.0
2014-10-24 10:30:00,39.95,40.05,39.95,40.01,18800.0,34.4264,34.5126,34.4264,34.4781,18800.0
2014-10-24 10:40:00,40.02,40.04,39.99,40.04,57400.0,34.4867,34.5039,34.4609,34.5039,57400.0
2014-10-24 10:50:00,40.04,40.12,40.04,40.09,18800.0,34.5039,34.5729,34.5039,34.547,18800.0
2014-10-24 11:00:00,40.09,40.11,40.02,40.04,28200.0,34.547,34.5643,34.4867,34.5039,28200.0
2014-10-24 11:10:00,40.04,40.17,40.04,40.17,23200.0,34.5039,34.616,34.5039,34.616,23200.0
2014-10-24 11:20:00,40.16,40.21,40.11,40.15,59400.0,34.6074,34.6504,34.5643,34.5987,59400.0
2014-10-24 11:30:00,40.15,40.15,40.04,40.13,26200.0,34.5987,34.5987,34.5039,34.5815,26200.0
2014-10-24 11:40:00,40.12,40.23,40.12,40.22,30000.0,34.5729,34.6677,34.5729,34.6591,30000.0
2014-10-24 11:50:00,40.21,40.23,40.16,40.17,22600.0,34.6504,34.6677,34.6074,34.616,22600.0
2014-10-24 12:00:00,40.17,40.17,40.05,40.06,15800.0,34.616,34.616,34.5126,34.5212,15800.0
2014-10-24 12:10:00,40.07,40.12,40.07,40.11,22600.0,34.5298,34.5729,34.5298,34.5643,22600.0
2014-10-24 12:20:00,40.11,40.15,40.1,40.15,16600.0,34.5643,34.5987,34.5557,34.5987,16600.0
2014-10-24 12:30:00,40.13,40.15,40.1,40.13,39200.0,34.5815,34.5987,34.5557,34.5815,39200.0
2014-10-24 12:40:00,40.13,40.18,40.13,40.18,14400.0,34.5815,34.6246,34.5815,34.6246,14400.0
2014-10-24 12:50:00,40.18,40.18,40.12,40.16,24200.0,34.6246,34.6246,34.5729,34.6074,24200.0
2014-10-24 13:00:00,40.15,40.17,40.12,40.13,34600.0,34.5987,34.616,34.5729,34.5815,34600.0
2014-10-24 13:10:00,40.14,40.18,40.11,40.12,20200.0,34.5901,34.6246,34.5643,34.5729,20200.0
2014-10-24 13:20:00,40.13,40.16,40.08,40.1,50400.0,34.5815,34.6074,34.5384,34.5557,50400.0
2014-10-24 13:30:00,40.09,40.15,40.07,40.15,70000.0,34.547,34.5987,34.5298,34.5987,70000.0
2014-10-24 13:40:00,40.15,40.17,40.13,40.17,16000.0,34.5987,34.616,34.5815,34.616,16000.0
2014-10-24 13:50:00,40.17,40.18,40.13,40.15,20400.0,34.616,34.6246,34.5815,34.5987,20400.0
2014-10-24 14:00:00,40.14,40.19,40.1,40.18,16400.0,34.5901,34.6332,34.5557,34.6246,16400.0
2014-10-24 14:10:00,40.17,40.17,40.09,40.11,23200.0,34.616,34.616,34.547,34.5643,23200.0
2014-10-24 14:20:00,40.12,40.17,40.11,40.17,27000.0,34.5729,34.616,34.5643,34.616,27000.0
2014-10-24 14:30:00,40.18,40.23,40.16,40.23,19800.0,34.6246,34.6677,34.6074,34.6677,19800.0
2014-10-24 14:40:00,40.22,40.23,40.16,40.21,25000.0,34.6591,34.6677,34.6074,34.6504,25000.0
2014-10-24 14:50:00,40.2,40.2,40.13,40.14,21400.0,34.6418,34.6418,34.5815,34.5901,21400.0
2014-10-24 15:00:00,40.13,40.15,40.1,40.14,38600.0,34.5815,34.5987,34.5557,34.5901,38600.0
2014-10-24 15:10:00,40.14,40.17,40.12,40.15,34400.0,34.5901,34.616,34.5729,34.5987,34400.0
2014-10-24 15:20:00,40.17,40.17,40.11,40.15,50400.0,34.616,34.616,34.5643,34.5987,50400.0
2014-10-24 15:30:00,40.16,40.17,40.14,40.16,41200.0,34.6074,34.616,34.5901,34.6074,41200.0
2014-10-24 15:40:00,40.15,40.17,40.13,40.16,89200.0,34.5987,34.616,34.5815,34.6074,89200.0
2014-10-24 15:50:00,40.16,40.27,40.15,40.25,673600.0,34.6074,34.7021,34.5987,34.6849,673600.0
2014-10-27 09:30:00,40.19,40.24,40.02,40.09,88400.0,34.6332,34.6763,34.4867,34.547,88400.0
2014-10-27 09:40:00,40.09,40.25,40.09,40.13,38800.0,34.547,34.6849,34.547,34.5815,38800.0
2014-10-27 09:50:00,40.13,40.19,40.08,40.16,47400.0,34.5815,34.6332,34.5384,34.6074,47400.0
2014-10-27 10:00:00,40.13,40.16,40.09,40.16,64800.0,34.5815,34.6074,34.547,34.6074,64800.0
2014-10-27 10:10:00,40.16,40.27,40.15,40.23,92200.0,34.6074,34.7021,34.5987,34.6677,92200.0
2014-10-27 10:20:00,40.23,40.25,40.18,40.23,76400.0,34.6677,34.6849,34.6246,34.6677,76400.0
2014-10-27 10:30:00,40.23,40.25,40.18,40.24,47200.0,34.6677,34.6849,34.6246,34.6763,47200.0
2014-10-27 10:40:00,40.24,40.3,40.22,40.25,74600.0,34.6763,34.728,34.6591,34.6849,74600.0
2014-10-27 10:50:00,40.25,40.25,40.19,40.2,35400.0,34.6849,34.6849,34.6332,34.6418,35400.0
2014-10-27 11:00:00,40.2,40.22,40.16,40.22,37200.0,34.6418,34.6591,34.6074,34.6591,37200.0
2014-10-27 11:10:00,40.24,40.29,40.2,40.2,28600.0,34.6763,34.7194,34.6418,34.6418,28600.0
2014-10-27 11:20:00,40.18,40.19,40.15,40.17,30000.0,34.6246,34.6332,34.5987,34.616,30000.0
2014-10-27 11:30:00,40.17,40.2,40.1,40.12,46800.0,34.616,34.6418,34.5557,34.5729,46800.0
2014-10-27 11:40:00,40.13,40.16,40.09,40.09,22000.0,34.5815,34.6074,34.547,34.547,22000.0
2014-10-27 11:50:00,40.09,40.13,40.09,40.12,25800.0,34.547,34.5815,34.547,34.5729,25800.0
2014-10-27 12:00:00,40.11,40.25,40.11,40.25,19000.0,34.5643,34.6849,34.5643,34.6849,19000.0
2014-10-27 12:10:00,40.24,40.25,40.16,40.18,21800.0,34.6763,34.6849,34.6074,34.6246,21800.0
2014-10-27 12:20:00,40.17,40.23,40.16,40.16,77600.0,34.616,34.6677,34.6074,34.6074,77600.0
2014-10-27 12:30:00,40.16,40.31,40.08,40.29,154600.0,34.6074,34.7366,34.5384,34.7194,154600.0
2014-10-27 12:40:00,40.29,40.29,40.24,40.26,25200.0,34.7194,34.7194,34.6763,34.6935,25200.0
2014-10-27 12:50:00,40.26,40.3,40.13,40.3,168400.0,34.6935,34.728,34.5815,34.728,168400.0
2014-10-27 13:00:00,40.29,40.33,40.24,40.26,127000.0,34.7194,34.7539,34.6763,34.6935,127000.0
2014-10-27 13:10:00,40.27,40.34,40.24,40.33,252400.0,34.7021,34.7625,34.6763,34.7539,252400.0
2014-10-27 13:20:00,40.34,40.34,40.27,40.31,30200.0,34.7625,34.7625,34.7021,34.7366,30200.0
2014-10-27 13:30:00,40.3,40.3,40.21,40.21,24000.0,34.728,34.728,34.6504,34.6504,24000.0
2014-10-27 13:40:00,40.21,40.21,40.14,40.18,23800.0,34.6504,34.6504,34.5901,34.6246,23800.0
2014-10-27 13:50:00,40.19,40.2,40.17,40.19,20600.0,34.6332,34.6418,34.616,34.6332,20600.0
2014-10-27 14:00:00,40.19,40.21,40.17,40.21,20400.0,34.6332,34.6504,34.616,34.6504,20400.0
2014-10-27 14:10:00,40.2,40.27,40.18,40.27,34600.0,34.6418,34.7021,34.6246,34.7021,34600.0
2014-10-27 14:20:00,40.26,40.29,40.19,40.22,30600.0,34.6935,34.7194,34.6332,34.6591,30600.0
2014-10-27 14:30:00,40.22,40.27,40.2,40.26,49600.0,34.6591,34.7021,34.6418,34.6935,49600.0
2014-10-27 14:40:00,40.26,40.27,40.23,40.26,34400.0,34.6935,34.7021,34.6677,34.6935,34400.0
2014-10-27 14:50:00,40.27,40.28,40.24,40.27,49800.0,34.7021,34.7108,34.6763,34.7021,49800.0
2014-10-27 15:00:00,40.27,40.33,40.27,40.32,57600.0,34.7021,34.7539,34.7021,34.7452,57600.0
2014-10-27 15:10:00,40.31,40.38,40.31,40.38,47200.0,34.7366,34.7969,34.7366,34.7969,47200.0
2014-10-27 15:20:00,40.37,40.37,40.29,40.3,49200.0,34.7883,34.7883,34.7194,34.728,49200.0
2014-10-27 15:30:00,40.29,40.3,40.27,40.29,101200.0,34.7194,34.728,34.7021,34.7194,101200.0
2014-10-27 15:40:00,40.29,40.31,40.23,40.31,199200.0,34.7194,34.7366,34.6677,34.7366,199200.0
2014-10-27 15:50:00,40.31,40.35,40.29,40.31,364000.0,34.7366,34.7711,34.7194,34.7366,364000.0
2014-10-28 09:30:00,40.24,40.31,40.07,40.21,64000.0,34.6763,34.7366,34.5298,34.6504,64000.0
2014-10-28 09:40:00,40.23,40.23,39.91,39.91,136000.0,34.6677,34.6677,34.3919,34.3919,136000.0
2014-10-28 09:50:00,39.91,39.93,39.7,39.73,126400.0,34.3919,34.4092,34.211,34.2368,126400.0
2014-10-28 10:00:00,39.74,39.84,39.72,39.76,80600.0,34.2454,34.3316,34.2282,34.2627,80600.0
2014-10-28 10:10:00,39.75,39.84,39.73,39.82,63800.0,34.254,34.3316,34.2368,34.3144,63800.0
2014-10-28 10:20:00,39.83,39.88,39.82,39.87,34200.0,34.323,34.3661,34.3144,34.3575,34200.0
2014-10-28 10:30:00,39.88,39.88,39.81,39.83,31400.0,34.3661,34.3661,34.3057,34.323,31400.0
2014-10-28 10:40:00,39.81,39.85,39.79,39.8,79600.0,34.3057,34.3402,34.2885,34.2971,79600.0
2014-10-28 10:50:00,39.8,39.81,39.77,39.8,41000.0,34.2971,34.3057,34.2713,34.2971,41000.0
2014-10-28 11:00:00,39.81,39.82,39.77,39.77,31400.0,34.3057,34.3144,34.2713,34.2713,31400.0
2014-10-28 11:10:00,39.77,39.79,39.77,39.79,38600.0,34.2713,34.2885,34.2713,34.2885,38600.0
2014-10-28 11:20:00,39.79,39.8,39.77,39.79,48400.0,34.2885,34.2971,34.2713,34.2885,48400.0
2014-10-28 11:30:00,39.79,39.81,39.77,39.79,51400.0,34.2885,34.3057,34.2713,34.2885,51400.0
2014-10-28 11:40:00,39.79,39.82,39.79,39.8,44000.0,34.2885,34.3144,34.2885,34.2971,44000.0
2014-10-28 11:50:00,39.8,39.8,39.73,39.74,49600.0,34.2971,34.2971,34.2368,34.2454,49600.0
2014-10-28 12:00:00,39.74,39.82,39.72,39.81,45800.0,34.2454,34.3144,34.2282,34.3057,45800.0
2014-10-28 12:10:00,39.81,39.85,39.81,39.84,15800.0,34.3057,34.3402,34.3057,34.3316,15800.0
2014-10-28 12:20:00,39.83,39.85,39.82,39.83,18600.0,34.323,34.3402,34.3144,34.323,18600.0
2014-10-28 12:30:00,39.83,39.83,39.8,39.8,44600.0,34.323,34.323,34.2971,34.2971,44600.0
2014-10-28 12:40:00,39.79,39.8,39.76,39.77,13200.0,34.2885,34.2971,34.2627,34.2713,13200.0
2014-10-28 12:50:00,39.79,39.8,39.78,39.8,7200.0,34.2885,34.2971,34.2799,34.2971,7200.0
2014-10-28 13:00:00,39.8,39.82,39.77,39.77,28000.0,34.2971,34.3144,34.2713,34.2713,28000.0
2014-10-28 13:10:00,39.78,39.79,39.75,39.77,65800.0,34.2799,34.2885,34.254,34.2713,65800.0
2014-10-28 13:20:00,39.77,39.8,39.76,39.77,37000.0,34.2713,34.2971,34.2627,34.2713,37000.0
2014-10-28 13:30:00,39.77,39.82,39.77,39.82,43600.0,34.2713,34.3144,34.2713,34.3144,43600.0
2014-10-28 13:40:00,39.83,39.87,39.77,39.8,108000.0,34.323,34.3575,34.2713,34.2971,108000.0
2014-10-28 13:50:00,39.8,39.84,39.8,39.84,40400.0,34.2971,34.3316,34.2971,34.3316,40400.0
2014-10-28 14:00:00,39.83,39.83,39.79,39.8,56200.0,34.323,34.323,34.2885,34.2971,56200.0
2014-10-28 14:10:00,39.79,39.83,39.79,39.81,27600.0,34.2885,34.323,34.2885,34.3057,27600.0
2014-10-28 14:20:00,39.81,39.83,39.77,39.77,174200.0,34.3057,34.323,34.2713,34.2713,174200.0
2014-10-28 14:30:00,39.77,39.84,39.77,39.8,99200.0,34.2713,34.3316,34.2713,34.2971,99200.0
2014-10-28 14:40:00,39.8,39.82,39.79,39.8,44000.0,34.2971,34.3144,34.2885,34.2971,44000.0
2014-10-28 14:50:00,39.8,39.81,39.78,39.78,50200.0,34.2971,34.3057,34.2799,34.2799,50200.0
2014-10-28 15:00:00,39.78,39.96,39.78,39.96,43200.0,34.2799,34.435,34.2799,34.435,43200.0
2014-10-28 15:10:00,39.96,40.02,39.96,40.02,42000.0,34.435,34.4867,34.435,34.4867,42000.0
2014-10-28 15:20:00,40.02,40.09,39.99,40.08,48200.0,34.4867,34.547,34.4609,34.5384,48200.0
2014-10-28 15:30:00,40.08,40.12,40.06,40.11,44200.0,34.5384,34.5729,34.5212,34.5643,44200.0
2014-10-28 15:40:00,40.12,40.13,40.07,40.08,70000.0,34.5729,34.5815,34.5298,34.5384,70000.0
2014-10-28 15:50:00,40.1,40.17,40.08,40.17,155800.0,34.5557,34.616,34.5384,34.616,155800.0
2014-10-29 09:30:00,40.1,40.23,39.95,40.23,56200.0,34.5557,34.6677,34.4264,34.6677,56200.0
2014-10-29 09:40:00,40.2,40.3,40.2,40.29,17200.0,34.6418,34.728,34.6418,34.7194,17200.0
2014-10-29 09:50:00,40.28,40.28,40.22,40.27,31600.0,34.7108,34.7108,34.6591,34.7021,31600.0
2014-10-29 10:00:00,40.27,40.27,40.14,40.17,33400.0,34.7021,34.7021,34.5901,34.616,33400.0
2014-10-29 10:10:00,40.17,40.24,40.17,40.2,19000.0,34.616,34.6763,34.616,34.6418,19000.0
2014-10-29 10:20:00,40.19,40.2,40.12,40.18,31400.0,34.6332,34.6418,34.5729,34.6246,31400.0
2014-10-29 10:30:00,40.18,40.24,40.17,40.2,33000.0,34.6246,34.6763,34.616,34.6418,33000.0
2014-10-29 10:40:00,40.18,40.19,40.14,40.15,24200.0,34.6246,34.6332,34.5901,34.5987,24200.0
2014-10-29 10:50:00,40.15,40.17,40.1,40.16,98000.0,34.5987,34.616,34.5557,34.6074,98000.0
2014-10-29 11:00:00,40.17,40.21,40.13,40.16,16400.0,34.616,34.6504,34.5815,34.6074,16400.0
2014-10-29 11:10:00,40.17,40.21,40.16,40.19,12000.0,34.616,34.6504,34.6074,34.6332,12000.0
2014-10-29 11:20:00,40.21,40.35,40.21,40.3,30000.0,34.6504,34.7711,34.6504,34.728,30000.0
2014-10-29 11:30:00,40.3,40.3,40.14,40.16,16800.0,34.728,34.728,34.5901,34.6074,16800.0
2014-10-29 11:40:00,40.16,40.24,40.16,40.22,20000.0,34.6074,34.6763,34.6074,34.6591,20000.0
2014-10-29 11:50:00,40.23,40.28,40.23,40.26,10800.0,34.6677,34.7108,34.6677,34.6935,10800.0
2014-10-29 12:00:00,40.26,40.26,40.19,40.23,18000.0,34.6935,34.6935,34.6332,34.6677,18000.0
2014-10-29 12:10:00,40.23,40.24,40.19,40.21,15000.0,34.6677,34.6763,34.6332,34.6504,15000.0
2014-10-29 12:20:00,40.2,40.23,40.19,40.2,10200.0,34.6418,34.6677,34.6332,34.6418,10200.0
2014-10-29 12:30:00,40.18,40.21,40.17,40.17,13000.0,34.6246,34.6504,34.616,34.616,13000.0
2014-10-29 12:40:00,40.17,40.21,40.16,40.2,9200.0,34.616,34.6504,34.6074,34.6418,9200.0
2014-10-29 12:50:00,40.18,40.22,40.17,40.19,22000.0,34.6246,34.6591,34.616,34.6332,22000.0
2014-10-29 13:00:00,40.19,40.22,40.19,40.22,9600.0,34.6332,34.6591,34.6332,34.6591,9600.0
2014-10-29 13:10:00,40.22,40.27,40.2,40.23,20600.0,34.6591,34.7021,34.6418,34.6677,20600.0
2014-10-29 13:20:00,40.22,40.24,40.21,40.23,36400.0,34.6591,34.6763,34.6504,34.6677,36400.0
2014-10-29 13:30:00,40.22,40.24,40.17,40.17,10000.0,34.6591,34.6763,34.616,34.616,10000.0
2014-10-29 13:40:00,40.16,40.17,40.1,40.12,30400.0,34.6074,34.616,34.5557,34.5729,30400.0
2014-10-29 13:50:00,40.1,40.13,40.1,40.1,33800.0,34.5557,34.5815,34.5557,34.5557,33800.0
2014-10-29 14:00:00,40.1,40.1,39.88,39.98,83000.0,34.5557,34.5557,34.3661,34.4522,83000.0
2014-10-29 14:10:00,39.98,40.04,39.82,39.9,95000.0,34.4522,34.5039,34.3144,34.3833,95000.0
2014-10-29 14:20:00,39.9,40.05,39.9,40.05,35800.0,34.3833,34.5126,34.3833,34.5126,35800.0
2014-10-29 14:30:00,40.04,40.08,39.96,39.99,72600.0,34.5039,34.5384,34.435,34.4609,72600.0
2014-10-29 14:40:00,39.98,40.01,39.83,39.87,32400.0,34.4522,34.4781,34.323,34.3575,32400.0
2014-10-29 14:50:00,39.87,39.98,39.84,39.98,28000.0,34.3575,34.4522,34.3316,34.4522,28000.0
2014-10-29 15:00:00,39.95,39.96,39.85,39.88,33200.0,34.4264,34.435,34.3402,34.3661,33200.0
2014-10-29 15:10:00,39.88,39.98,39.85,39.98,67000.0,34.3661,34.4522,34.3402,34.4522,67000.0
2014-10-29 15:20:00,39.98,40.01,39.94,39.99,33000.0,34.4522,34.4781,34.4178,34.4609,33000.0
2014-10-29 15:30:00,39.99,40.1,39.99,40.06,72000.0,34.4609,34.5557,34.4609,34.5212,72000.0
2014-10-29 15:40:00,40.06,40.12,40.05,40.1,61600.0,34.5212,34.5729,34.5126,34.5557,61600.0
2014-10-29 15:50:00,40.1,40.1,40.03,40.04,165600.0,34.5557,34.5557,34.4953,34.5039,165600.0
2014-10-30 09:30:00,39.95,40.02,39.77,40.0,63200.0,34.4264,34.4867,34.2713,34.4695,63200.0
2014-10-30 09:40:00,39.99,40.07,39.87,40.07,31200.0,34.4609,34.5298,34.3575,34.5298,31200.0
2014-10-30 09:50:00,40.07,40.3,40.06,40.24,30800.0,34.5298,34.728,34.5212,34.6763,30800.0
2014-10-30 10:00:00,40.21,40.24,40.15,40.15,20800.0,34.6504,34.6763,34.5987,34.5987,20800.0
2014-10-30 10:10:00,40.12,40.17,40.1,40.1,24000.0,34.5729,34.616,34.5557,34.5557,24000.0
2014-10-30 10:20:00,40.1,40.14,40.09,40.1,9400.0,34.5557,34.5901,34.547,34.5557,9400.0
2014-10-30 10:30:00,40.12,40.13,40.08,40.1,19800.0,34.5729,34.5815,34.5384,34.5557,19800.0
2014-10-30 10:40:00,40.09,40.11,40.06,40.09,37800.0,34.547,34.5643,34.5212,34.547,37800.0
2014-10-30 10:50:00,40.09,40.1,40.01,40.1,61200.0,34.547,34.5557,34.4781,34.5557,61200.0
2014-10-30 11:00:00,40.09,40.16,40.09,40.16,23600.0,34.547,34.6074,34.547,34.6074,23600.0
2014-10-30 11:10:00,40.17,40.25,40.1,40.23,29400.0,34.616,34.6849,34.5557,34.6677,29400.0
2014-10-30 11:20:00,40.24,40.27,40.22,40.26,8200.0,34.6763,34.7021,34.6591,34.6935,8200.0
2014-10-30 11:30:00,40.26,40.32,40.26,40.3,12000.0,34.6935,34.7452,34.6935,34.728,12000.0
2014-10-30 11:40:00,40.28,40.31,40.26,40.26,22200.0,34.7108,34.7366,34.6935,34.6935,22200.0
2014-10-30 11:50:00,40.26,40.34,40.22,40.31,47200.0,34.6935,34.7625,34.6591,34.7366,47200.0
2014-10-30 12:00:00,40.31,40.32,40.24,40.25,13200.0,34.7366,34.7452,34.6763,34.6849,13200.0
2014-10-30 12:10:00,40.25,40.26,40.2,40.22,53200.0,34.6849,34.6935,34.6418,34.6591,53200.0
2014-10-30 12:20:00,40.23,40.36,40.23,40.36,16600.0,34.6677,34.7797,34.6677,34.7797,16600.0
2014-10-30 12:30:00,40.33,40.34,40.3,40.3,10200.0,34.7539,34.7625,34.728,34.728,10200.0
2014-10-30 12:40:00,40.3,40.32,40.29,40.32,5000.0,34.728,34.7452,34.7194,34.7452,5000.0
2014-10-30 12:50:00,40.3,40.31,40.27,40.29,7200.0,34.728,34.7366,34.7021,34.7194,7200.0
2014-10-30 13:00:00,40.29,40.29,40.26,40.29,7200.0,34.7194,34.7194,34.6935,34.7194,7200.0
2014-10-30 13:10:00,40.27,40.35,40.22,40.3,69800.0,34.7021,34.7711,34.6591,34.728,69800.0
2014-10-30 13:20:00,40.29,40.41,40.29,40.41,23000.0,34.7194,34.8228,34.7194,34.8228,23000.0
2014-10-30 13:30:00,40.42,40.42,40.35,40.38,13400.0,34.8314,34.8314,34.7711,34.7969,13400.0
2014-10-30 13:40:00,40.38,40.41,40.35,40.4,17800.0,34.7969,34.8228,34.7711,34.8142,17800.0
2014-10-30 13:50:00,40.42,40.49,40.41,40.46,18400.0,34.8314,34.8917,34.8228,34.8659,18400.0
2014-10-30 14:00:00,40.47,40.52,40.45,40.51,9000.0,34.8745,34.9176,34.8573,34.909,9000.0
2014-10-30 14:10:00,40.52,40.52,40.46,40.46,10600.0,34.9176,34.9176,34.8659,34.8659,10600.0
2014-10-30 14:20:00,40.45,40.48,40.43,40.43,18400.0,34.8573,34.8831,34.84,34.84,18400.0
2014-10-30 14:30:00,40.44,40.48,40.43,40.46,21200.0,34.8486,34.8831,34.84,34.8659,21200.0
2014-10-30 14:40:00,40.47,40.5,40.41,40.41,14400.0,34.8745,34.9003,34.8228,34.8228,14400.0
2014-10-30 14:50:00,40.41,40.41,40.32,40.34,10000.0,34.8228,34.8228,34.7452,34.7625,10000.0
2014-10-30 15:00:00,40.35,40.38,40.34,40.34,18800.0,34.7711,34.7969,34.7625,34.7625,18800.0
2014-10-30 15:10:00,40.34,40.4,40.32,40.34,32400.0,34.7625,34.8142,34.7452,34.7625,32400.0
2014-10-30 15:20:00,40.35,40.37,40.26,40.28,31000.0,34.7711,34.7883,34.6935,34.7108,31000.0
2014-10-30 15:30:00,40.29,40.31,40.27,40.29,31000.0,34.7194,34.7366,34.7021,34.7194,31000.0
2014-10-30 15:40:00,40.29,40.38,40.29,40.35,59400.0,34.7194,34.7969,34.7194,34.7711,59400.0
2014-10-30 15:50:00,40.36,40.45,40.35,40.42,277000.0,34.7797,34.8573,34.7711,34.8314,277000.0
2014-10-31 09:30:00,40.99,41.0,40.73,40.92,114000.0,35.3226,35.3312,35.0985,35.2623,114000.0
2014-10-31 09:40:00,40.9,40.96,40.74,40.74,31200.0,35.245,35.2967,35.1072,35.1072,31200.0
2014-10-31 09:50:00,40.73,40.8,40.66,40.68,21800.0,35.0985,35.1589,35.0382,35.0555,21800.0
2014-10-31 10:00:00,40.67,40.77,40.57,40.63,115200.0,35.0468,35.133,34.9607,35.0124,115200.0
2014-10-31 10:10:00,40.63,40.73,40.6,40.6,87600.0,35.0124,35.0985,34.9865,34.9865,87600.0
2014-10-31 10:20:00,40.6,40.69,40.6,40.65,75400.0,34.9865,35.0641,34.9865,35.0296,75400.0
2014-10-31 10:30:00,40.66,40.67,40.63,40.65,18200.0,35.0382,35.0468,35.0124,35.0296,18200.0
2014-10-31 10:40:00,40.63,40.63,40.55,40.59,42200.0,35.0124,35.0124,34.9434,34.9779,42200.0
2014-10-31 10:50:00,40.59,40.7,40.59,40.69,19000.0,34.9779,35.0727,34.9779,35.0641,19000.0
2014-10-31 11:00:00,40.68,40.68,40.62,40.68,18800.0,35.0555,35.0555,35.0038,35.0555,18800.0
2014-10-31 11:10:00,40.68,40.73,40.66,40.69,13800.0,35.0555,35.0985,35.0382,35.0641,13800.0
2014-10-31 11:20:00,40.68,40.72,40.66,40.69,26600.0,35.0555,35.0899,35.0382,35.0641,26600.0
2014-10-31 11:30:00,40.69,40.71,40.66,40.69,19800.0,35.0641,35.0813,35.0382,35.0641,19800.0
2014-10-31 11:40:00,40.69,40.7,40.62,40.62,21800.0,35.0641,35.0727,35.0038,35.0038,21800.0
2014-10-31 11:50:00,40.63,40.66,40.6,40.61,8600.0,35.0124,35.0382,34.9865,34.9951,8600.0
2014-10-31 12:00:00,40.6,40.6,40.52,40.54,15000.0,34.9865,34.9865,34.9176,34.9348,15000.0
2014-10-31 12:10:00,40.54,40.61,40.52,40.59,14200.0,34.9348,34.9951,34.9176,34.9779,14200.0
2014-10-31 12:20:00,40.61,40.61,40.53,40.57,12600.0,34.9951,34.9951,34.9262,34.9607,12600.0
2014-10-31 12:30:00,40.57,40.6,40.56,40.57,14600.0,34.9607,34.9865,34.952,34.9607,14600.0
2014-10-31 12:40:00,40.55,40.57,40.46,40.49,56200.0,34.9434,34.9607,34.8659,34.8917,56200.0
2014-10-31 12:50:00,40.49,40.56,40.46,40.56,19000.0,34.8917,34.952,34.8659,34.952,19000.0
2014-10-31 13:00:00,40.55,40.56,40.45,40.45,23800.0,34.9434,34.952,34.8573,34.8573,23800.0
2014-10-31 13:10:00,40.45,40.45,40.37,40.38,12800.0,34.8573,34.8573,34.7883,34.7969,12800.0
2014-10-31 13:20:00,40.38,40.41,40.36,40.38,24800.0,34.7969,34.8228,34.7797,34.7969,24800.0
2014-10-31 13:30:00,40.38,40.42,40.35,40.41,15600.0,34.7969,34.8314,34.7711,34.8228,15600.0
2014-10-31 13:40:00,40.41,40.41,40.38,40.39,11000.0,34.8228,34.8228,34.7969,34.8056,11000.0
2014-10-31 13:50:00,40.39,40.39,40.29,40.3,24800.0,34.8056,34.8056,34.7194,34.728,24800.0
2014-10-31 14:00:00,40.3,40.3,40.26,40.27,44800.0,34.728,34.728,34.6935,34.7021,44800.0
2014-10-31 14:10:00,40.27,40.3,40.22,40.3,61800.0,34.7021,34.728,34.6591,34.728,61800.0
2014-10-31 14:20:00,40.3,40.34,40.27,40.27,14400.0,34.728,34.7625,34.7021,34.7021,14400.0
2014-10-31 14:30:00,40.28,40.29,40.25,40.26,17200.0,34.7108,34.7194,34.6849,34.6935,17200.0
2014-10-31 14:40:00,40.24,40.25,40.14,40.16,21400.0,34.6763,34.6849,34.5901,34.6074,21400.0
2014-10-31 14:50:00,40.16,40.19,40.12,40.19,41400.0,34.6074,34.6332,34.5729,34.6332,41400.0
2014-10-31 15:00:00,40.19,40.2,40.15,40.2,26600.0,34.6332,34.6418,34.5987,34.6418,26600.0
2014-10-31 15:10:00,40.18,40.23,40.16,40.2,22000.0,34.6246,34.6677,34.6074,34.6418,22000.0
2014-10-31 15:20:00,40.19,40.27,40.19,40.26,37200.0,34.6332,34.7021,34.6332,34.6935,37200.0
2014-10-31 15:30:00,40.26,40.32,40.26,40.29,48000.0,34.6935,34.7452,34.6935,34.7194,48000.0
2014-10-31 15:40:00,40.29,40.35,40.28,40.34,65600.0,34.7194,34.7711,34.7108,34.7625,65600.0
2014-10-31 15:50:00,40.34,40.38,40.32,40.35,146600.0,34.7625,34.7969,34.7452,34.7711,146600.0
2014-11-03 09:30:00,40.37,40.64,40.32,40.38,66000.0,34.7883,35.021,34.7452,34.7969,66000.0
2014-11-03 09:40:00,40.37,40.43,40.24,40.33,43800.0,34.7883,34.84,34.6763,34.7539,43800.0
2014-11-03 09:50:00,40.34,40.4,40.24,40.32,45000.0,34.7625,34.8142,34.6763,34.7452,45000.0
2014-11-03 10:00:00,40.35,40.46,40.29,40.32,38800.0,34.7711,34.8659,34.7194,34.7452,38800.0
2014-11-03 10:10:00,40.35,40.44,40.34,40.4,21800.0,34.7711,34.8486,34.7625,34.8142,21800.0
2014-11-03 10:20:00,40.4,40.46,40.39,40.39,21000.0,34.8142,34.8659,34.8056,34.8056,21000.0
2014-11-03 10:30:00,40.38,40.49,40.38,40.47,17800.0,34.7969,34.8917,34.7969,34.8745,17800.0
2014-11-03 10:40:00,40.46,40.58,40.46,40.48,47800.0,34.8659,34.9693,34.8659,34.8831,47800.0
2014-11-03 10:50:00,40.48,40.56,40.46,40.55,27000.0,34.8831,34.952,34.8659,34.9434,27000.0
2014-11-03 11:00:00,40.54,40.6,40.52,40.6,40000.0,34.9348,34.9865,34.9176,34.9865,40000.0
2014-11-03 11:10:00,40.59,40.6,40.56,40.57,12000.0,34.9779,34.9865,34.952,34.9607,12000.0
2014-11-03 11:20:00,40.57,40.6,40.57,40.57,18800.0,34.9607,34.9865,34.9607,34.9607,18800.0
2014-11-03 11:30:00,40.58,40.62,40.57,40.58,19400.0,34.9693,35.0038,34.9607,34.9693,19400.0
2014-11-03 11:40:00,40.57,40.64,40.57,40.64,16000.0,34.9607,35.021,34.9607,35.021,16000.0
2014-11-03 11:50:00,40.63,40.71,40.62,40.68,68800.0,35.0124,35.0813,35.0038,35.0555,68800.0
2014-11-03 12:00:00,40.67,40.67,40.6,40.63,58000.0,35.0468,35.0468,34.9865,35.0124,58000.0
2014-11-03 12:10:00,40.63,40.7,40.61,40.62,17400.0,35.0124,35.0727,34.9951,35.0038,17400.0
2014-11-03 12:20:00,40.61,40.67,40.6,40.64,12800.0,34.9951,35.0468,34.9865,35.021,12800.0
2014-11-03 12:30:00,40.66,40.68,40.64,40.68,10000.0,35.0382,35.0555,35.021,35.0555,10000.0
2014-11-03 12:40:00,40.67,40.7,40.59,40.59,62400.0,35.0468,35.0727,34.9779,34.9779,62400.0
2014-11-03 12:50:00,40.6,40.62,40.55,40.58,15200.0,34.9865,35.0038,34.9434,34.9693,15200.0
2014-11-03 13:00:00,40.56,40.59,40.52,40.59,16600.0,34.952,34.9779,34.9176,34.9779,16600.0
2014-11-03 13:10:00,40.59,40.63,40.59,40.62,11600.0,34.9779,35.0124,34.9779,35.0038,11600.0
2014-11-03 13:20:00,40.61,40.63,40.57,40.59,35200.0,34.9951,35.0124,34.9607,34.9779,35200.0
2014-11-03 13:30:00,40.6,40.62,40.58,40.6,15200.0,34.9865,35.0038,34.9693,34.9865,15200.0
2014-11-03 13:40:00,40.6,40.6,40.57,40.59,22800.0,34.9865,34.9865,34.9607,34.9779,22800.0
2014-11-03 13:50:00,40.58,40.63,40.58,40.6,25400.0,34.9693,35.0124,34.9693,34.9865,25400.0
2014-11-03 14:00:00,40.6,40.6,40.57,40.59,9400.0,34.9865,34.9865,34.9607,34.9779,9400.0
2014-11-03 14:10:00,40.59,40.6,40.52,40.55,31400.0,34.9779,34.9865,34.9176,34.9434,31400.0
2014-11-03 14:20:00,40.54,40.59,40.54,40.54,21000.0,34.9348,34.9779,34.9348,34.9348,21000.0
2014-11-03 14:30:00,40.54,40.55,40.48,40.52,32600.0,34.9348,34.9434,34.8831,34.9176,32600.0
2014-11-03 14:40:00,40.53,40.57,40.52,40.55,20400.0,34.9262,34.9607,34.9176,34.9434,20400.0
2014-11-03 14:50:00,40.55,40.57,40.53,40.57,24600.0,34.9434,34.9607,34.9262,34.9607,24600.0
2014-11-03 15:00:00,40.56,40.6,40.54,40.58,37600.0,34.952,34.9865,34.9348,34.9693,37600.0
2014-11-03 15:10:00,40.58,40.61,40.57,40.59,65800.0,34.9693,34.9951,34.9607,34.9779,65800.0
2014-11-03 15:20:00,40.59,40.6,40.52,40.52,44600.0,34.9779,34.9865,34.9176,34.9176,44600.0
2014-11-03 15:30:00,40.52,40.58,40.52,40.57,64400.0,34.9176,34.9693,34.9176,34.9607,64400.0
2014-11-03 15:40:00,40.57,40.61,40.57,40.6,86400.0,34.9607,34.9951,34.9607,34.9865,86400.0
2014-11-03 15:50:00,40.6,40.63,40.59,40.62,156800.0,34.9865,35.0124,34.9779,35.0038,156800.0
2014-11-04 09:30:00,40.57,40.62,40.38,40.42,68000.0,34.9607,35.0038,34.7969,34.8314,68000.0
2014-11-04 09:40:00,40.43,40.46,40.37,40.46,32200.0,34.84,34.8659,34.7883,34.8659,32200.0
2014-11-04 09:50:00,40.43,40.58,40.43,40.58,22200.0,34.84,34.9693,34.84,34.9693,22200.0
2014-11-04 10:00:00,40.57,40.62,40.55,40.57,33000.0,34.9607,35.0038,34.9434,34.9607,33000.0
2014-11-04 10:10:00,40.57,40.59,40.41,40.45,75600.0,34.9607,34.9779,34.8228,34.8573,75600.0
2014-11-04 10:20:00,40.45,40.55,40.41,40.44,85000.0,34.8573,34.9434,34.8228,34.8486,85000.0
2014-11-04 10:30:00,40.43,40.49,40.41,40.47,26400.0,34.84,34.8917,34.8228,34.8745,26400.0
2014-11-04 10:40:00,40.48,40.5,40.42,40.45,50400.0,34.8831,34.9003,34.8314,34.8573,50400.0
2014-11-04 10:50:00,40.45,40.45,40.3,40.32,71400.0,34.8573,34.8573,34.728,34.7452,71400.0
2014-11-04 11:00:00,40.31,40.38,40.31,40.32,70600.0,34.7366,34.7969,34.7366,34.7452,70600.0
2014-11-04 11:10:00,40.32,40.34,40.28,40.32,51000.0,34.7452,34.7625,34.7108,34.7452,51000.0
2014-11-04 11:20:00,40.32,40.38,40.3,40.37,74800.0,34.7452,34.7969,34.728,34.7883,74800.0
2014-11-04 11:30:00,40.37,40.37,40.34,40.35,35600.0,34.7883,34.7883,34.7625,34.7711,35600.0
2014-11-04 11:40:00,40.35,40.35,40.3,40.31,58200.0,34.7711,34.7711,34.728,34.7366,58200.0
2014-11-04 11:50:00,40.31,40.32,40.24,40.26,90600.0,34.7366,34.7452,34.6763,34.6935,90600.0
2014-11-04 12:00:00,40.27,40.29,40.24,40.26,46800.0,34.7021,34.7194,34.6763,34.6935,46800.0
2014-11-04 12:10:00,40.27,40.27,40.21,40.24,98800.0,34.7021,34.7021,34.6504,34.6763,98800.0
2014-11-04 12:20:00,40.24,40.25,40.22,40.22,49400.0,34.6763,34.6849,34.6591,34.6591,49400.0
2014-11-04 12:30:00,40.22,40.24,40.21,40.24,25600.0,34.6591,34.6763,34.6504,34.6763,25600.0
2014-11-04 12:40:00,40.24,40.27,40.21,40.24,56000.0,34.6763,34.7021,34.6504,34.6763,56000.0
2014-11-04 12:50:00,40.23,40.27,40.21,40.23,49000.0,34.6677,34.7021,34.6504,34.6677,49000.0
2014-11-04 13:00:00,40.24,40.24,40.21,40.24,37200.0,34.6763,34.6763,34.6504,34.6763,37200.0
2014-11-04 13:10:00,40.24,40.24,40.2,40.2,49000.0,34.6763,34.6763,34.6418,34.6418,49000.0
2014-11-04 13:20:00,40.2,40.22,40.17,40.19,25600.0,34.6418,34.6591,34.616,34.6332,25600.0
2014-11-04 13:30:00,40.18,40.18,40.13,40.16,32400.0,34.6246,34.6246,34.5815,34.6074,32400.0
2014-11-04 13:40:00,40.15,40.15,40.11,40.13,103200.0,34.5987,34.5987,34.5643,34.5815,103200.0
2014-11-04 13:50:00,40.13,40.18,40.1,40.15,124800.0,34.5815,34.6246,34.5557,34.5987,124800.0
2014-11-04 14:00:00,40.13,40.17,40.12,40.16,76000.0,34.5815,34.616,34.5729,34.6074,76000.0
2014-11-04 14:10:00,40.16,40.21,40.15,40.19,76400.0,34.6074,34.6504,34.5987,34.6332,76400.0
2014-11-04 14:20:00,40.2,40.21,40.17,40.18,38800.0,34.6418,34.6504,34.616,34.6246,38800.0
2014-11-04 14:30:00,40.18,40.21,40.18,40.21,43200.0,34.6246,34.6504,34.6246,34.6504,43200.0
2014-11-04 14:40:00,40.2,40.21,40.16,40.17,65000.0,34.6418,34.6504,34.6074,34.616,65000.0
2014-11-04 14:50:00,40.17,40.23,40.16,40.19,89200.0,34.616,34.6677,34.6074,34.6332,89200.0
2014-11-04 15:00:00,40.19,40.21,40.17,40.2,77400.0,34.6332,34.6504,34.616,34.6418,77400.0
2014-11-04 15:10:00,40.2,40.21,40.17,40.19,76600.0,34.6418,34.6504,34.616,34.6332,76600.0
2014-11-04 15:20:00,40.2,40.23,40.16,40.17,174800.0,34.6418,34.6677,34.6074,34.616,174800.0
2014-11-04 15:30:00,40.17,40.2,40.16,40.17,141000.0,34.616,34.6418,34.6074,34.616,141000.0
2014-11-04 15:40:00,40.17,40.21,40.14,40.19,256600.0,34.616,34.6504,34.5901,34.6332,256600.0
2014-11-04 15:50:00,40.2,40.24,40.18,40.21,270400.0,34.6418,34.6763,34.6246,34.6504,270400.0
2014-11-05 09:30:00,40.34,40.45,40.23,40.28,60200.0,34.7625,34.8573,34.6677,34.7108,60200.0
2014-11-05 09:40:00,40.32,40.44,40.27,40.29,28400.0,34.7452,34.8486,34.7021,34.7194,28400.0
2014-11-05 09:50:00,40.29,40.35,40.18,40.21,26200.0,34.7194,34.7711,34.6246,34.6504,26200.0
2014-11-05 10:00:00,40.2,40.2,40.06,40.2,82800.0,34.6418,34.6418,34.5212,34.6418,82800.0
2014-11-05 10:10:00,40.2,40.24,40.17,40.2,36200.0,34.6418,34.6763,34.616,34.6418,36200.0
2014-11-05 10:20:00,40.21,40.24,40.1,40.12,30000.0,34.6504,34.6763,34.5557,34.5729,30000.0
2014-11-05 10:30:00,40.13,40.16,40.06,40.15,28000.0,34.5815,34.6074,34.5212,34.5987,28000.0
2014-11-05 10:40:00,40.16,40.22,40.15,40.18,28200.0,34.6074,34.6591,34.5987,34.6246,28200.0
2014-11-05 10:50:00,40.18,40.29,40.17,40.28,30000.0,34.6246,34.7194,34.616,34.7108,30000.0
2014-11-05 11:00:00,40.27,40.37,40.27,40.35,21000.0,34.7021,34.7883,34.7021,34.7711,21000.0
2014-11-05 11:10:00,40.34,40.36,40.32,40.33,15600.0,34.7625,34.7797,34.7452,34.7539,15600.0
2014-11-05 11:20:00,40.32,40.36,40.3,40.33,15800.0,34.7452,34.7797,34.728,34.7539,15800.0
2014-11-05 11:30:00,40.34,40.39,40.34,40.38,17400.0,34.7625,34.8056,34.7625,34.7969,17400.0
2014-11-05 11:40:00,40.37,40.4,40.36,40.4,32000.0,34.7883,34.8142,34.7797,34.8142,32000.0
2014-11-05 11:50:00,40.4,40.4,40.32,40.35,28000.0,34.8142,34.8142,34.7452,34.7711,28000.0
2014-11-05 12:00:00,40.35,40.44,40.34,40.41,25000.0,34.7711,34.8486,34.7625,34.8228,25000.0
2014-11-05 12:10:00,40.43,40.43,40.37,40.43,24600.0,34.84,34.84,34.7883,34.84,24600.0
2014-11-05 12:20:00,40.44,40.54,40.43,40.54,63000.0,34.8486,34.9348,34.84,34.9348,63000.0
2014-11-05 12:30:00,40.55,40.55,40.46,40.47,23800.0,34.9434,34.9434,34.8659,34.8745,23800.0
2014-11-05 12:40:00,40.47,40.47,40.41,40.43,25600.0,34.8745,34.8745,34.8228,34.84,25600.0
2014-11-05 12:50:00,40.43,40.44,40.39,40.39,7400.0,34.84,34.8486,34.8056,34.8056,7400.0
2014-11-05 13:00:00,40.4,40.4,40.35,40.37,11600.0,34.8142,34.8142,34.7711,34.7883,11600.0
2014-11-05 13:10:00,40.37,40.37,40.33,40.33,24800.0,34.7883,34.7883,34.7539,34.7539,24800.0
2014-11-05 13:20:00,40.33,40.33,40.3,40.3,15000.0,34.7539,34.7539,34.728,34.728,15000.0
2014-11-05 13:30:00,40.3,40.32,40.24,40.24,16800.0,34.728,34.7452,34.6763,34.6763,16800.0
2014-11-05 13:40:00,40.24,40.24,40.18,40.22,13200.0,34.6763,34.6763,34.6246,34.6591,13200.0
2014-11-05 13:50:00,40.22,40.32,40.22,40.3,17000.0,34.6591,34.7452,34.6591,34.728,17000.0
2014-11-05 14:00:00,40.29,40.31,40.29,40.3,13600.0,34.7194,34.7366,34.7194,34.728,13600.0
2014-11-05 14:10:00,40.3,40.31,40.27,40.31,16400.0,34.728,34.7366,34.7021,34.7366,16400.0
2014-11-05 14:20:00,40.3,40.35,40.3,40.35,19200.0,34.728,34.7711,34.728,34.7711,19200.0
2014-11-05 14:30:00,40.35,40.35,40.33,40.34,16200.0,34.7711,34.7711,34.7539,34.7625,16200.0
2014-11-05 14:40:00,40.35,40.35,40.31,40.31,27200.0,34.7711,34.7711,34.7366,34.7366,27200.0
2014-11-05 14:50:00,40.32,40.35,40.32,40.35,20400.0,34.7452,34.7711,34.7452,34.7711,20400.0
2014-11-05 15:00:00,40.36,40.38,40.35,40.37,25400.0,34.7797,34.7969,34.7711,34.7883,25400.0
2014-11-05 15:10:00,40.36,40.37,40.33,40.36,27400.0,34.7797,34.7883,34.7539,34.7797,27400.0
2014-11-05 15:20:00,40.35,40.36,40.32,40.34,27400.0,34.7711,34.7797,34.7452,34.7625,27400.0
2014-11-05 15:30:00,40.35,40.37,40.31,40.36,50200.0,34.7711,34.7883,34.7366,34.7797,50200.0
2014-11-05 15:40:00,40.36,40.36,40.34,40.35,41200.0,34.7797,34.7797,34.7625,34.7711,41200.0
2014-11-05 15:50:00,40.35,40.41,40.35,40.38,140200.0,34.7711,34.8228,34.7711,34.7969,140200.0
2014-11-06 09:30:00,39.83,40.43,39.83,40.31,66800.0,34.323,34.84,34.323,34.7366,66800.0
2014-11-06 09:40:00,40.3,40.46,40.23,40.44,34400.0,34.728,34.8659,34.6677,34.8486,34400.0
2014-11-06 09:50:00,40.45,40.49,40.38,40.44,22000.0,34.8573,34.8917,34.7969,34.8486,22000.0
2014-11-06 10:00:00,40.47,40.54,40.43,40.5,80800.0,34.8745,34.9348,34.84,34.9003,80800.0
2014-11-06 10:10:00,40.53,40.58,40.48,40.54,25000.0,34.9262,34.9693,34.8831,34.9348,25000.0
2014-11-06 10:20:00,40.54,40.62,40.53,40.6,21800.0,34.9348,35.0038,34.9262,34.9865,21800.0
2014-11-06 10:30:00,40.58,40.67,40.54,40.61,75800.0,34.9693,35.0468,34.9348,34.9951,75800.0
2014-11-06 10:40:00,40.61,40.62,40.55,40.56,138800.0,34.9951,35.0038,34.9434,34.952,138800.0
2014-11-06 10:50:00,40.56,40.59,40.5,40.52,193200.0,34.952,34.9779,34.9003,34.9176,193200.0
2014-11-06 11:00:00,40.52,40.57,40.48,40.55,187400.0,34.9176,34.9607,34.8831,34.9434,187400.0
2014-11-06 11:10:00,40.55,40.72,40.5,40.71,137600.0,34.9434,35.0899,34.9003,35.0813,137600.0
2014-11-06 11:20:00,40.72,40.79,40.72,40.74,25800.0,35.0899,35.1502,35.0899,35.1072,25800.0
2014-11-06 11:30:00,40.74,40.81,40.73,40.75,46600.0,35.1072,35.1675,35.0985,35.1158,46600.0
2014-11-06 11:40:00,40.74,40.81,40.74,40.76,47600.0,35.1072,35.1675,35.1072,35.1244,47600.0
2014-11-06 11:50:00,40.77,40.77,40.72,40.72,16000.0,35.133,35.133,35.0899,35.0899,16000.0
2014-11-06 12:00:00,40.72,40.76,40.71,40.72,13600.0,35.0899,35.1244,35.0813,35.0899,13600.0
2014-11-06 12:10:00,40.73,40.76,40.71,40.76,26600.0,35.0985,35.1244,35.0813,35.1244,26600.0
2014-11-06 12:20:00,40.74,40.74,40.68,40.71,16000.0,35.1072,35.1072,35.0555,35.0813,16000.0
2014-11-06 12:30:00,40.7,40.73,40.68,40.72,41600.0,35.0727,35.0985,35.0555,35.0899,41600.0
2014-11-06 12:40:00,40.72,40.79,40.71,40.79,14800.0,35.0899,35.1502,35.0813,35.1502,14800.0
2014-11-06 12:50:00,40.78,40.78,40.74,40.76,24400.0,35.1416,35.1416,35.1072,35.1244,24400.0
2014-11-06 13:00:00,40.76,40.77,40.73,40.77,20800.0,35.1244,35.133,35.0985,35.133,20800.0
2014-11-06 13:10:00,40.77,40.77,40.74,40.75,37000.0,35.133,35.133,35.1072,35.1158,37000.0
2014-11-06 13:20:00,40.75,40.77,40.74,40.77,50200.0,35.1158,35.133,35.1072,35.133,50200.0
2014-11-06 13:30:00,40.77,40.77,40.75,40.77,14800.0,35.133,35.133,35.1158,35.133,14800.0
2014-11-06 13:40:00,40.77,40.77,40.71,40.71,41400.0,35.133,35.133,35.0813,35.0813,41400.0
2014-11-06 13:50:00,40.72,40.77,40.72,40.76,42200.0,35.0899,35.133,35.0899,35.1244,42200.0
2014-11-06 14:00:00,40.76,40.77,40.74,40.76,52400.0,35.1244,35.133,35.1072,35.1244,52400.0
2014-11-06 14:10:00,40.75,40.76,40.74,40.76,22200.0,35.1158,35.1244,35.1072,35.1244,22200.0
2014-11-06 14:20:00,40.76,40.76,40.75,40.76,40400.0,35.1244,35.1244,35.1158,35.1244,40400.0
2014-11-06 14:30:00,40.76,40.82,40.75,40.82,77400.0,35.1244,35.1761,35.1158,35.1761,77400.0
2014-11-06 14:40:00,40.82,40.89,40.81,40.88,44800.0,35.1761,35.2364,35.1675,35.2278,44800.0
2014-11-06 14:50:00,40.88,40.88,40.85,40.87,16000.0,35.2278,35.2278,35.202,35.2192,16000.0
2014-11-06 15:00:00,40.87,40.88,40.8,40.84,32600.0,35.2192,35.2278,35.1589,35.1933,32600.0
2014-11-06 15:10:00,40.84,40.88,40.84,40.87,26800.0,35.1933,35.2278,35.1933,35.2192,26800.0
2014-11-06 15:20:00,40.87,40.92,40.87,40.92,50000.0,35.2192,35.2623,35.2192,35.2623,50000.0
2014-11-06 15:30:00,40.92,40.94,40.9,40.92,45200.0,35.2623,35.2795,35.245,35.2623,45200.0
2014-11-06 15:40:00,40.92,40.97,40.91,40.97,61400.0,35.2623,35.3054,35.2537,35.3054,61400.0
2014-11-06 15:50:00,40.98,41.01,40.93,40.94,150800.0,35.314,35.3398,35.2709,35.2795,150800.0
2014-11-07 09:30:00,40.98,40.99,40.62,40.74,80000.0,35.314,35.3226,35.0038,35.1072,80000.0
2014-11-07 09:40:00,40.73,40.76,40.58,40.74,22000.0,35.0985,35.1244,34.9693,35.1072,22000.0
2014-11-07 09:50:00,40.77,40.82,40.7,40.78,33400.0,35.133,35.1761,35.0727,35.1416,33400.0
2014-11-07 10:00:00,40.8,40.9,40.73,40.89,63200.0,35.1589,35.245,35.0985,35.2364,63200.0
2014-11-07 10:10:00,40.9,40.94,40.87,40.92,18600.0,35.245,35.2795,35.2192,35.2623,18600.0
2014-11-07 10:20:00,40.92,40.94,40.9,40.94,80400.0,35.2623,35.2795,35.245,35.2795,80400.0
2014-11-07 10:30:00,40.91,40.95,40.87,40.94,10000.0,35.2537,35.2881,35.2192,35.2795,10000.0
2014-11-07 10:40:00,40.95,40.95,40.89,40.93,26400.0,35.2881,35.2881,35.2364,35.2709,26400.0
2014-11-07 10:50:00,40.93,40.99,40.93,40.97,66600.0,35.2709,35.3226,35.2709,35.3054,66600.0
2014-11-07 11:00:00,40.96,40.99,40.93,40.93,21600.0,35.2967,35.3226,35.2709,35.2709,21600.0
2014-11-07 11:10:00,40.94,40.99,40.94,40.97,37200.0,35.2795,35.3226,35.2795,35.3054,37200.0
2014-11-07 11:20:00,40.96,40.98,40.95,40.95,51600.0,35.2967,35.314,35.2881,35.2881,51600.0
2014-11-07 11:30:00,40.96,40.96,40.91,40.92,20400.0,35.2967,35.2967,35.2537,35.2623,20400.0
2014-11-07 11:40:00,40.93,40.94,40.9,40.94,14000.0,35.2709,35.2795,35.245,35.2795,14000.0
2014-11-07 11:50:00,40.93,40.96,40.93,40.95,14200.0,35.2709,35.2967,35.2709,35.2881,14200.0
2014-11-07 12:00:00,40.96,40.96,40.92,40.94,13400.0,35.2967,35.2967,35.2623,35.2795,13400.0
2014-11-07 12:10:00,40.94,40.95,40.91,40.93,78400.0,35.2795,35.2881,35.2537,35.2709,78400.0
2014-11-07 12:20:00,40.94,40.97,40.85,40.95,57800.0,35.2795,35.3054,35.202,35.2881,57800.0
2014-11-07 12:30:00,40.95,40.97,40.95,40.96,11400.0,35.2881,35.3054,35.2881,35.2967,11400.0
2014-11-07 12:40:00,40.97,40.97,40.93,40.97,19000.0,35.3054,35.3054,35.2709,35.3054,19000.0
2014-11-07 12:50:00,40.96,40.97,40.94,40.96,36200.0,35.2967,35.3054,35.2795,35.2967,36200.0
2014-11-07 13:00:00,40.95,40.98,40.94,40.95,44200.0,35.2881,35.314,35.2795,35.2881,44200.0
2014-11-07 13:10:00,40.95,40.97,40.95,40.95,14800.0,35.2881,35.3054,35.2881,35.2881,14800.0
2014-11-07 13:20:00,40.96,40.98,40.95,40.96,42600.0,35.2967,35.314,35.2881,35.2967,42600.0
2014-11-07 13:30:00,40.96,40.97,40.91,40.92,22400.0,35.2967,35.3054,35.2537,35.2623,22400.0
2014-11-07 13:40:00,40.91,40.96,40.91,40.94,10400.0,35.2537,35.2967,35.2537,35.2795,10400.0
2014-11-07 13:50:00,40.94,40.95,40.87,40.88,24800.0,35.2795,35.2881,35.2192,35.2278,24800.0
2014-11-07 14:00:00,40.88,40.89,40.85,40.85,20200.0,35.2278,35.2364,35.202,35.202,20200.0
2014-11-07 14:10:00,40.85,40.87,40.83,40.84,23200.0,35.202,35.2192,35.1847,35.1933,23200.0
2014-11-07 14:20:00,40.84,40.84,40.77,40.78,15400.0,35.1933,35.1933,35.133,35.1416,15400.0
2014-11-07 14:30:00,40.78,40.84,40.78,40.84,28000.0,35.1416,35.1933,35.1416,35.1933,28000.0
2014-11-07 14:40:00,40.84,40.88,40.83,40.83,34800.0,35.1933,35.2278,35.1847,35.1847,34800.0
2014-11-07 14:50:00,40.84,40.84,40.74,40.75,28400.0,35.1933,35.1933,35.1072,35.1158,28400.0
2014-11-07 15:00:00,40.75,40.8,40.74,40.74,47200.0,35.1158,35.1589,35.1072,35.1072,47200.0
2014-11-07 15:10:00,40.74,40.75,40.66,40.68,43800.0,35.1072,35.1158,35.0382,35.0555,43800.0
2014-11-07 15:20:00,40.68,40.68,40.62,40.63,67400.0,35.0555,35.0555,35.0038,35.0124,67400.0
2014-11-07 15:30:00,40.63,40.69,40.63,40.65,43600.0,35.0124,35.0641,35.0124,35.0296,43600.0
2014-11-07 15:40:00,40.65,40.71,40.64,40.69,72600.0,35.0296,35.0813,35.021,35.0641,72600.0
2014-11-07 15:50:00,40.69,40.71,40.67,40.71,167800.0,35.0641,35.0813,35.0468,35.0813,167800.0
2014-11-10 09:30:00,40.66,40.84,40.63,40.84,109000.0,35.0382,35.1933,35.0124,35.1933,109000.0
2014-11-10 09:40:00,40.84,40.86,40.74,40.83,74600.0,35.1933,35.2106,35.1072,35.1847,74600.0
2014-11-10 09:50:00,40.83,40.91,40.76,40.9,57000.0,35.1847,35.2537,35.1244,35.245,57000.0
2014-11-10 10:00:00,40.88,40.99,40.88,40.98,30200.0,35.2278,35.3226,35.2278,35.314,30200.0
2014-11-10 10:10:00,40.98,40.99,40.92,40.96,91200.0,35.314,35.3226,35.2623,35.2967,91200.0
2014-11-10 10:20:00,40.96,40.96,40.88,40.94,64200.0,35.2967,35.2967,35.2278,35.2795,64200.0
2014-11-10 10:30:00,40.94,40.95,40.88,40.92,28000.0,35.2795,35.2881,35.2278,35.2623,28000.0
2014-11-10 10:40:00,40.92,40.98,40.83,40.98,94800.0,35.2623,35.314,35.1847,35.314,94800.0
2014-11-10 10:50:00,40.98,41.02,40.96,40.99,200600.0,35.314,35.3484,35.2967,35.3226,200600.0
2014-11-10 11:00:00,40.99,41.12,40.99,41.12,60800.0,35.3226,35.4346,35.3226,35.4346,60800.0
2014-11-10 11:10:00,41.12,41.13,41.03,41.08,85200.0,35.4346,35.4432,35.3571,35.4002,85200.0
2014-11-10 11:20:00,41.09,41.09,40.98,41.03,147400.0,35.4088,35.4088,35.314,35.3571,147400.0
2014-11-10 11:30:00,41.05,41.1,41.04,41.06,116600.0,35.3743,35.4174,35.3657,35.3829,116600.0
2014-11-10 11:40:00,41.06,41.13,41.05,41.13,54400.0,35.3829,35.4432,35.3743,35.4432,54400.0
2014-11-10 11:50:00,41.15,41.15,41.1,41.15,54600.0,35.4605,35.4605,35.4174,35.4605,54600.0
2014-11-10 12:00:00,41.15,41.15,41.1,41.13,22800.0,35.4605,35.4605,35.4174,35.4432,22800.0
2014-11-10 12:10:00,41.11,41.12,41.09,41.1,14200.0,35.426,35.4346,35.4088,35.4174,14200.0
2014-11-10 12:20:00,41.1,41.1,40.99,40.99,26000.0,35.4174,35.4174,35.3226,35.3226,26000.0
2014-11-10 12:30:00,40.98,41.02,40.96,40.98,42800.0,35.314,35.3484,35.2967,35.314,42800.0
2014-11-10 12:40:00,40.97,40.99,40.9,40.9,38400.0,35.3054,35.3226,35.245,35.245,38400.0
2014-11-10 12:50:00,40.9,41.0,40.9,41.0,40800.0,35.245,35.3312,35.245,35.3312,40800.0
2014-11-10 13:00:00,41.0,41.06,40.98,41.05,22200.0,35.3312,35.3829,35.314,35.3743,22200.0
2014-11-10 13:10:00,41.04,41.05,41.0,41.03,19400.0,35.3657,35.3743,35.3312,35.3571,19400.0
2014-11-10 13:20:00,41.05,41.07,41.03,41.06,14600.0,35.3743,35.3915,35.3571,35.3829,14600.0
2014-11-10 13:30:00,41.06,41.07,41.02,41.05,17600.0,35.3829,35.3915,35.3484,35.3743,17600.0
2014-11-10 13:40:00,41.05,41.08,41.05,41.05,15600.0,35.3743,35.4002,35.3743,35.3743,15600.0
2014-11-10 13:50:00,41.05,41.07,41.0,41.02,62000.0,35.3743,35.3915,35.3312,35.3484,62000.0
2014-11-10 14:00:00,41.01,41.08,41.0,41.06,30200.0,35.3398,35.4002,35.3312,35.3829,30200.0
2014-11-10 14:10:00,41.06,41.07,41.02,41.02,23200.0,35.3829,35.3915,35.3484,35.3484,23200.0
2014-11-10 14:20:00,41.02,41.08,41.02,41.05,30600.0,35.3484,35.4002,35.3484,35.3743,30600.0
2014-11-10 14:30:00,41.05,41.05,41.01,41.01,20400.0,35.3743,35.3743,35.3398,35.3398,20400.0
2014-11-10 14:40:00,41.01,41.07,41.01,41.05,22600.0,35.3398,35.3915,35.3398,35.3743,22600.0
2014-11-10 14:50:00,41.06,41.08,41.03,41.04,21600.0,35.3829,35.4002,35.3571,35.3657,21600.0
2014-11-10 15:00:00,41.03,41.07,41.02,41.06,22600.0,35.3571,35.3915,35.3484,35.3829,22600.0
2014-11-10 15:10:00,41.06,41.07,41.02,41.07,52000.0,35.3829,35.3915,35.3484,35.3915,52000.0
2014-11-10 15:20:00,41.07,41.1,41.05,41.07,46600.0,35.3915,35.4174,35.3743,35.3915,46600.0
2014-11-10 15:30:00,41.07,41.09,41.01,41.05,83400.0,35.3915,35.4088,35.3398,35.3743,83400.0
2014-11-10 15:40:00,41.05,41.16,41.05,41.15,174400.0,35.3743,35.4691,35.3743,35.4605,174400.0
2014-11-10 15:50:00,41.15,41.19,41.12,41.15,278600.0,35.4605,35.4949,35.4346,35.4605,278600.0
2014-11-11 09:30:00,41.2,41.22,41.05,41.22,32800.0,35.5036,35.5208,35.3743,35.5208,32800.0
2014-11-11 09:40:00,41.21,41.24,41.1,41.12,53400.0,35.5122,35.538,35.4174,35.4346,53400.0
2014-11-11 09:50:00,41.12,41.16,41.09,41.16,44400.0,35.4346,35.4691,35.4088,35.4691,44400.0
2014-11-11 10:00:00,41.16,41.18,41.13,41.15,15600.0,35.4691,35.4863,35.4432,35.4605,15600.0
2014-11-11 10:10:00,41.14,41.21,41.13,41.2,39200.0,35.4519,35.5122,35.4432,35.5036,39200.0
2014-11-11 10:20:00,41.21,41.34,41.21,41.33,52600.0,35.5122,35.6242,35.5122,35.6156,52600.0
2014-11-11 10:30:00,41.33,41.37,41.27,41.27,56200.0,35.6156,35.6501,35.5639,35.5639,56200.0
2014-11-11 10:40:00,41.27,41.29,41.19,41.19,38600.0,35.5639,35.5811,35.4949,35.4949,38600.0
2014-11-11 10:50:00,41.19,41.21,41.15,41.16,127000.0,35.4949,35.5122,35.4605,35.4691,127000.0
2014-11-11 11:00:00,41.16,41.18,41.13,41.16,57200.0,35.4691,35.4863,35.4432,35.4691,57200.0
2014-11-11 11:10:00,41.16,41.19,41.1,41.1,76800.0,35.4691,35.4949,35.4174,35.4174,76800.0
2014-11-11 11:20:00,41.12,41.18,41.1,41.13,102200.0,35.4346,35.4863,35.4174,35.4432,102200.0
2014-11-11 11:30:00,41.14,41.16,41.12,41.16,24000.0,35.4519,35.4691,35.4346,35.4691,24000.0
2014-11-11 11:40:00,41.16,41.2,41.09,41.17,337800.0,35.4691,35.5036,35.4088,35.4777,337800.0
2014-11-11 11:50:00,41.17,41.17,41.13,41.13,17600.0,35.4777,35.4777,35.4432,35.4432,17600.0
2014-11-11 12:00:00,41.13,41.15,41.09,41.1,96600.0,35.4432,35.4605,35.4088,35.4174,96600.0
2014-11-11 12:10:00,41.1,41.13,41.07,41.1,60400.0,35.4174,35.4432,35.3915,35.4174,60400.0
2014-11-11 12:20:00,41.11,41.13,41.04,41.05,26200.0,35.426,35.4432,35.3657,35.3743,26200.0
2014-11-11 12:30:00,41.04,41.05,41.01,41.04,31000.0,35.3657,35.3743,35.3398,35.3657,31000.0
2014-11-11 12:40:00,41.04,41.06,41.02,41.02,9400.0,35.3657,35.3829,35.3484,35.3484,9400.0
2014-11-11 12:50:00,41.02,41.02,40.94,40.95,27800.0,35.3484,35.3484,35.2795,35.2881,27800.0
2014-11-11 13:00:00,40.95,40.95,40.89,40.9,21600.0,35.2881,35.2881,35.2364,35.245,21600.0
2014-11-11 13:10:00,40.9,40.9,40.84,40.85,27400.0,35.245,35.245,35.1933,35.202,27400.0
2014-11-11 13:20:00,40.84,40.91,40.84,40.89,18200.0,35.1933,35.2537,35.1933,35.2364,18200.0
2014-11-11 13:30:00,40.9,40.91,40.87,40.88,16800.0,35.245,35.2537,35.2192,35.2278,16800.0
2014-11-11 13:40:00,40.89,40.93,40.89,40.93,35600.0,35.2364,35.2709,35.2364,35.2709,35600.0
2014-11-11 13:50:00,40.93,40.97,40.93,40.95,31200.0,35.2709,35.3054,35.2709,35.2881,31200.0
2014-11-11 14:00:00,40.95,40.97,40.91,40.93,49200.0,35.2881,35.3054,35.2537,35.2709,49200.0
2014-11-11 14:10:00,40.93,40.95,40.91,40.92,17200.0,35.2709,35.2881,35.2537,35.2623,17200.0
2014-11-11 14:20:00,40.92,40.92,40.9,40.92,22800.0,35.2623,35.2623,35.245,35.2623,22800.0
2014-11-11 14:30:00,40.92,40.92,40.85,40.87,42800.0,35.2623,35.2623,35.202,35.2192,42800.0
2014-11-11 14:40:00,40.87,40.89,40.87,40.89,23400.0,35.2192,35.2364,35.2192,35.2364,23400.0
2014-11-11 14:50:00,40.88,40.9,40.87,40.9,26000.0,35.2278,35.245,35.2192,35.245,26000.0
2014-11-11 15:00:00,40.9,40.9,40.88,40.9,44200.0,35.245,35.245,35.2278,35.245,44200.0
2014-11-11 15:10:00,40.89,40.93,40.88,40.91,60200.0,35.2364,35.2709,35.2278,35.2537,60200.0
2014-11-11 15:20:00,40.91,40.94,40.9,40.93,48600.0,35.2537,35.2795,35.245,35.2709,48600.0
2014-11-11 15:30:00,40.93,40.95,40.91,40.95,52400.0,35.2709,35.2881,35.2537,35.2881,52400.0
2014-11-11 15:40:00,40.95,40.99,40.94,40.97,101000.0,35.2881,35.3226,35.2795,35.3054,101000.0
2014-11-11 15:50:00,40.97,40.98,40.92,40.97,208400.0,35.3054,35.314,35.2623,35.3054,208400.0
2014-11-12 09:30:00,40.85,41.11,40.8,41.1,196800.0,35.202,35.426,35.1589,35.4174,196800.0
2014-11-12 09:40:00,41.13,41.27,41.12,41.19,62800.0,35.4432,35.5639,35.4346,35.4949,62800.0
2014-11-12 09:50:00,41.17,41.21,41.08,41.12,77400.0,35.4777,35.5122,35.4002,35.4346,77400.0
2014-11-12 10:00:00,41.11,41.11,40.95,41.1,88400.0,35.426,35.426,35.2881,35.4174,88400.0
2014-11-12 10:10:00,41.1,41.12,41.02,41.02,21000.0,35.4174,35.4346,35.3484,35.3484,21000.0
2014-11-12 10:20:00,41.02,41.04,40.95,40.95,43800.0,35.3484,35.3657,35.2881,35.2881,43800.0
2014-11-12 10:30:00,40.94,40.99,40.9,40.97,177200.0,35.2795,35.3226,35.245,35.3054,177200.0
2014-11-12 10:40:00,40.97,41.04,40.94,41.01,152000.0,35.3054,35.3657,35.2795,35.3398,152000.0
2014-11-12 10:50:00,40.99,41.02,40.93,40.97,33400.0,35.3226,35.3484,35.2709,35.3054,33400.0
2014-11-12 11:00:00,40.95,41.05,40.95,41.02,27200.0,35.2881,35.3743,35.2881,35.3484,27200.0
2014-11-12 11:10:00,41.02,41.07,40.98,41.05,102800.0,35.3484,35.3915,35.314,35.3743,102800.0
2014-11-12 11:20:00,41.04,41.12,41.04,41.11,70800.0,35.3657,35.4346,35.3657,35.426,70800.0
2014-11-12 11:30:00,41.12,41.19,41.09,41.18,37200.0,35.4346,35.4949,35.4088,35.4863,37200.0
2014-11-12 11:40:00,41.16,41.22,41.15,41.2,22200.0,35.4691,35.5208,35.4605,35.5036,22200.0
2014-11-12 11:50:00,41.2,41.23,41.18,41.18,26000.0,35.5036,35.5294,35.4863,35.4863,26000.0
2014-11-12 12:00:00,41.17,41.25,41.17,41.25,31400.0,35.4777,35.5466,35.4777,35.5466,31400.0
2014-11-12 12:10:00,41.24,41.29,41.22,41.26,34800.0,35.538,35.5811,35.5208,35.5553,34800.0
2014-11-12 12:20:00,41.26,41.33,41.26,41.32,24400.0,35.5553,35.6156,35.5553,35.607,24400.0
2014-11-12 12:30:00,41.32,41.32,41.25,41.27,23600.0,35.607,35.607,35.5466,35.5639,23600.0
2014-11-12 12:40:00,41.26,41.29,41.23,41.29,23200.0,35.5553,35.5811,35.5294,35.5811,23200.0
2014-11-12 12:50:00,41.28,41.35,41.28,41.35,44400.0,35.5725,35.6328,35.5725,35.6328,44400.0
2014-11-12 13:00:00,41.35,41.4,41.34,41.38,98000.0,35.6328,35.6759,35.6242,35.6587,98000.0
2014-11-12 13:10:00,41.38,41.47,41.38,41.43,85000.0,35.6587,35.7362,35.6587,35.7018,85000.0
2014-11-12 13:20:00,41.42,41.48,41.41,41.47,46600.0,35.6931,35.7448,35.6845,35.7362,46600.0
2014-11-12 13:30:00,41.48,41.52,41.45,41.45,89600.0,35.7448,35.7793,35.719,35.719,89600.0
2014-11-12 13:40:00,41.45,41.5,41.45,41.48,23600.0,35.719,35.7621,35.719,35.7448,23600.0
2014-11-12 13:50:00,41.47,41.47,41.41,41.44,35000.0,35.7362,35.7362,35.6845,35.7104,35000.0
2014-11-12 14:00:00,41.44,41.46,41.38,41.42,69000.0,35.7104,35.7276,35.6587,35.6931,69000.0
2014-11-12 14:10:00,41.43,41.45,41.35,41.35,73200.0,35.7018,35.719,35.6328,35.6328,73200.0
2014-11-12 14:20:00,41.36,41.41,41.35,41.39,39000.0,35.6414,35.6845,35.6328,35.6673,39000.0
2014-11-12 14:30:00,41.39,41.39,41.3,41.31,40400.0,35.6673,35.6673,35.5897,35.5984,40400.0
2014-11-12 14:40:00,41.31,41.32,41.26,41.27,48400.0,35.5984,35.607,35.5553,35.5639,48400.0
2014-11-12 14:50:00,41.27,41.27,41.25,41.26,53600.0,35.5639,35.5639,35.5466,35.5553,53600.0
2014-11-12 15:00:00,41.26,41.31,41.24,41.31,87600.0,35.5553,35.5984,35.538,35.5984,87600.0
2014-11-12 15:10:00,41.31,41.36,41.31,41.35,43600.0,35.5984,35.6414,35.5984,35.6328,43600.0
2014-11-12 15:20:00,41.35,41.42,41.33,41.42,71200.0,35.6328,35.6931,35.6156,35.6931,71200.0
2014-11-12 15:30:00,41.43,41.46,41.41,41.44,57600.0,35.7018,35.7276,35.6845,35.7104,57600.0
2014-11-12 15:40:00,41.44,41.47,41.41,41.41,97800.0,35.7104,35.7362,35.6845,35.6845,97800.0
2014-11-12 15:50:00,41.42,41.46,41.35,41.4,329600.0,35.6931,35.7276,35.6328,35.6759,329600.0
2014-11-13 09:30:00,41.49,41.55,41.31,41.45,37800.0,35.7535,35.8052,35.5984,35.719,37800.0
2014-11-13 09:40:00,41.47,41.55,41.42,41.44,24400.0,35.7362,35.8052,35.6931,35.7104,24400.0
2014-11-13 09:50:00,41.46,41.48,41.37,41.39,41000.0,35.7276,35.7448,35.6501,35.6673,41000.0
2014-11-13 10:00:00,41.4,41.41,41.23,41.23,29400.0,35.6759,35.6845,35.5294,35.5294,29400.0
2014-11-13 10:10:00,41.22,41.28,41.19,41.27,47600.0,35.5208,35.5725,35.4949,35.5639,47600.0
2014-11-13 10:20:00,41.26,41.27,41.23,41.24,37800.0,35.5553,35.5639,35.5294,35.538,37800.0
2014-11-13 10:30:00,41.25,41.27,41.22,41.23,27200.0,35.5466,35.5639,35.5208,35.5294,27200.0
2014-11-13 10:40:00,41.22,41.24,41.17,41.21,31600.0,35.5208,35.538,35.4777,35.5122,31600.0
2014-11-13 10:50:00,41.22,41.26,41.22,41.22,34000.0,35.5208,35.5553,35.5208,35.5208,34000.0
2014-11-13 11:00:00,41.23,41.26,41.15,41.17,31200.0,35.5294,35.5553,35.4605,35.4777,31200.0
2014-11-13 11:10:00,41.16,41.19,41.09,41.14,53800.0,35.4691,35.4949,35.4088,35.4519,53800.0
2014-11-13 11:20:00,41.14,41.15,41.11,41.15,21800.0,35.4519,35.4605,35.426,35.4605,21800.0
2014-11-13 11:30:00,41.15,41.18,41.08,41.09,39200.0,35.4605,35.4863,35.4002,35.4088,39200.0
2014-11-13 11:40:00,41.08,41.09,41.0,41.03,147600.0,35.4002,35.4088,35.3312,35.3571,147600.0
2014-11-13 11:50:00,41.04,41.13,41.03,41.08,65800.0,35.3657,35.4432,35.3571,35.4002,65800.0
2014-11-13 12:00:00,41.08,41.16,41.04,41.16,22600.0,35.4002,35.4691,35.3657,35.4691,22600.0
2014-11-13 12:10:00,41.18,41.19,41.07,41.17,175400.0,35.4863,35.4949,35.3915,35.4777,175400.0
2014-11-13 12:20:00,41.17,41.2,41.11,41.15,117600.0,35.4777,35.5036,35.426,35.4605,117600.0
2014-11-13 12:30:00,41.15,41.2,41.15,41.18,57800.0,35.4605,35.5036,35.4605,35.4863,57800.0
2014-11-13 12:40:00,41.18,41.18,41.12,41.12,20800.0,35.4863,35.4863,35.4346,35.4346,20800.0
2014-11-13 12:50:00,41.13,41.13,41.08,41.1,23800.0,35.4432,35.4432,35.4002,35.4174,23800.0
2014-11-13 13:00:00,41.1,41.13,41.07,41.08,57400.0,35.4174,35.4432,35.3915,35.4002,57400.0
2014-11-13 13:10:00,41.08,41.13,41.02,41.1,55600.0,35.4002,35.4432,35.3484,35.4174,55600.0
2014-11-13 13:20:00,41.1,41.11,40.96,41.01,56200.0,35.4174,35.426,35.2967,35.3398,56200.0
2014-11-13 13:30:00,41.02,41.04,40.98,41.04,34200.0,35.3484,35.3657,35.314,35.3657,34200.0
2014-11-13 13:40:00,41.03,41.1,41.02,41.1,28000.0,35.3571,35.4174,35.3484,35.4174,28000.0
2014-11-13 13:50:00,41.1,41.15,41.08,41.08,37600.0,35.4174,35.4605,35.4002,35.4002,37600.0
2014-11-13 14:00:00,41.08,41.17,41.08,41.17,29800.0,35.4002,35.4777,35.4002,35.4777,29800.0
2014-11-13 14:10:00,41.18,41.18,41.07,41.11,42000.0,35.4863,35.4863,35.3915,35.426,42000.0
2014-11-13 14:20:00,41.11,41.17,41.1,41.17,37600.0,35.426,35.4777,35.4174,35.4777,37600.0
2014-11-13 14:30:00,41.17,41.23,41.15,41.15,27000.0,35.4777,35.5294,35.4605,35.4605,27000.0
2014-11-13 14:40:00,41.15,41.26,41.0,41.23,68600.0,35.4605,35.5553,35.3312,35.5294,68600.0
2014-11-13 14:50:00,41.23,41.25,41.2,41.2,22000.0,35.5294,35.5466,35.5036,35.5036,22000.0
2014-11-13 15:00:00,41.2,41.3,41.19,41.3,49200.0,35.5036,35.5897,35.4949,35.5897,49200.0
2014-11-13 15:10:00,41.29,41.29,41.21,41.22,40400.0,35.5811,35.5811,35.5122,35.5208,40400.0
2014-11-13 15:20:00,41.22,41.27,41.16,41.16,43200.0,35.5208,35.5639,35.4691,35.4691,43200.0
2014-11-13 15:30:00,41.17,41.26,41.17,41.24,61000.0,35.4777,35.5553,35.4777,35.538,61000.0
2014-11-13 15:40:00,41.24,41.27,41.18,41.24,121000.0,35.538,35.5639,35.4863,35.538,121000.0
2014-11-13 15:50:00,41.24,41.28,41.23,41.28,183000.0,35.538,35.5725,35.5294,35.5725,183000.0
2014-11-14 09:30:00,40.91,40.91,40.58,40.6,326000.0,35.2537,35.2537,34.9693,34.9865,326000.0
2014-11-14 09:40:00,40.62,40.68,40.43,40.47,132200.0,35.0038,35.0555,34.84,34.8745,132200.0
2014-11-14 09:50:00,40.48,40.63,40.48,40.63,116200.0,34.8831,35.0124,34.8831,35.0124,116200.0
2014-11-14 10:00:00,40.63,40.66,40.56,40.6,207800.0,35.0124,35.0382,34.952,34.9865,207800.0
2014-11-14 10:10:00,40.61,40.71,40.61,40.65,74800.0,34.9951,35.0813,34.9951,35.0296,74800.0
2014-11-14 10:20:00,40.66,40.75,40.66,40.73,61400.0,35.0382,35.1158,35.0382,35.0985,61400.0
2014-11-14 10:30:00,40.73,40.74,40.57,40.62,52800.0,35.0985,35.1072,34.9607,35.0038,52800.0
2014-11-14 10:40:00,40.62,40.71,40.59,40.7,59600.0,35.0038,35.0813,34.9779,35.0727,59600.0
2014-11-14 10:50:00,40.7,40.83,40.7,40.8,78400.0,35.0727,35.1847,35.0727,35.1589,78400.0
2014-11-14 11:00:00,40.79,40.83,40.77,40.78,53200.0,35.1502,35.1847,35.133,35.1416,53200.0
2014-11-14 11:10:00,40.79,40.81,40.77,40.81,54800.0,35.1502,35.1675,35.133,35.1675,54800.0
2014-11-14 11:20:00,40.82,40.87,40.78,40.8,53600.0,35.1761,35.2192,35.1416,35.1589,53600.0
2014-11-14 11:30:00,40.8,40.86,40.76,40.83,48200.0,35.1589,35.2106,35.1244,35.1847,48200.0
2014-11-14 11:40:00,40.83,40.88,40.76,40.76,38200.0,35.1847,35.2278,35.1244,35.1244,38200.0
2014-11-14 11:50:00,40.75,40.8,40.74,40.76,46400.0,35.1158,35.1589,35.1072,35.1244,46400.0
2014-11-14 12:00:00,40.75,40.76,40.71,40.72,34400.0,35.1158,35.1244,35.0813,35.0899,34400.0
2014-11-14 12:10:00,40.71,40.71,40.63,40.64,73000.0,35.0813,35.0813,35.0124,35.021,73000.0
2014-11-14 12:20:00,40.63,40.73,40.63,40.71,35800.0,35.0124,35.0985,35.0124,35.0813,35800.0
2014-11-14 12:30:00,40.71,40.78,40.71,40.78,20400.0,35.0813,35.1416,35.0813,35.1416,20400.0
2014-11-14 12:40:00,40.79,40.79,40.7,40.7,24800.0,35.1502,35.1502,35.0727,35.0727,24800.0
2014-11-14 12:50:00,40.7,40.77,40.7,40.77,34400.0,35.0727,35.133,35.0727,35.133,34400.0
2014-11-14 13:00:00,40.77,40.77,40.73,40.77,29200.0,35.133,35.133,35.0985,35.133,29200.0
2014-11-14 13:10:00,40.77,40.77,40.68,40.68,66200.0,35.133,35.133,35.0555,35.0555,66200.0
2014-11-14 13:20:00,40.68,40.69,40.66,40.69,24200.0,35.0555,35.0641,35.0382,35.0641,24200.0
2014-11-14 13:30:00,40.7,40.72,40.68,40.68,32000.0,35.0727,35.0899,35.0555,35.0555,32000.0
2014-11-14 13:40:00,40.68,40.73,40.68,40.73,50600.0,35.0555,35.0985,35.0555,35.0985,50600.0
2014-11-14 13:50:00,40.72,40.74,40.68,40.7,76600.0,35.0899,35.1072,35.0555,35.0727,76600.0
2014-11-14 14:00:00,40.69,40.69,40.63,40.67,47600.0,35.0641,35.0641,35.0124,35.0468,47600.0
2014-11-14 14:10:00,40.67,40.7,40.67,40.69,53200.0,35.0468,35.0727,35.0468,35.0641,53200.0
2014-11-14 14:20:00,40.68,40.69,40.63,40.65,57800.0,35.0555,35.0641,35.0124,35.0296,57800.0
2014-11-14 14:30:00,40.65,40.68,40.64,40.65,68600.0,35.0296,35.0555,35.021,35.0296,68600.0
2014-11-14 14:40:00,40.65,40.66,40.63,40.65,39200.0,35.0296,35.0382,35.0124,35.0296,39200.0
2014-11-14 14:50:00,40.65,40.67,40.6,40.61,106600.0,35.0296,35.0468,34.9865,34.9951,106600.0
2014-11-14 15:00:00,40.61,40.68,40.61,40.67,55800.0,34.9951,35.0555,34.9951,35.0468,55800.0
2014-11-14 15:10:00,40.67,40.68,40.62,40.63,98200.0,35.0468,35.0555,35.0038,35.0124,98200.0
2014-11-14 15:20:00,40.62,40.62,40.53,40.55,96200.0,35.0038,35.0038,34.9262,34.9434,96200.0
2014-11-14 15:30:00,40.55,40.65,40.55,40.65,71400.0,34.9434,35.0296,34.9434,35.0296,71400.0
2014-11-14 15:40:00,40.66,40.66,40.63,40.63,116800.0,35.0382,35.0382,35.0124,35.0124,116800.0
2014-11-14 15:50:00,40.63,40.69,40.63,40.69,365800.0,35.0124,35.0641,35.0124,35.0641,365800.0
2014-11-17 09:30:00,40.68,40.96,40.49,40.88,90600.0,35.0555,35.2967,34.8917,35.2278,90600.0
2014-11-17 09:40:00,40.87,40.97,40.82,40.96,43200.0,35.2192,35.3054,35.1761,35.2967,43200.0
2014-11-17 09:50:00,40.96,40.97,40.84,40.84,40400.0,35.2967,35.3054,35.1933,35.1933,40400.0
2014-11-17 10:00:00,40.86,40.88,40.72,40.73,34600.0,35.2106,35.2278,35.0899,35.0985,34600.0
2014-11-17 10:10:00,40.73,40.74,40.65,40.7,40400.0,35.0985,35.1072,35.0296,35.0727,40400.0
2014-11-17 10:20:00,40.71,40.77,40.69,40.73,24200.0,35.0813,35.133,35.0641,35.0985,24200.0
2014-11-17 10:30:00,40.73,40.74,40.66,40.69,41600.0,35.0985,35.1072,35.0382,35.0641,41600.0
2014-11-17 10:40:00,40.67,40.69,40.62,40.69,53000.0,35.0468,35.0641,35.0038,35.0641,53000.0
2014-11-17 10:50:00,40.68,40.72,40.67,40.68,32200.0,35.0555,35.0899,35.0468,35.0555,32200.0
2014-11-17 11:00:00,40.67,40.68,40.64,40.66,16800.0,35.0468,35.0555,35.021,35.0382,16800.0
2014-11-17 11:10:00,40.66,40.69,40.62,40.68,54200.0,35.0382,35.0641,35.0038,35.0555,54200.0
2014-11-17 11:20:00,40.69,40.72,40.65,40.67,28600.0,35.0641,35.0899,35.0296,35.0468,28600.0
2014-11-17 11:30:00,40.65,40.7,40.63,40.69,26200.0,35.0296,35.0727,35.0124,35.0641,26200.0
2014-11-17 11:40:00,40.69,40.79,40.69,40.79,67800.0,35.0641,35.1502,35.0641,35.1502,67800.0
2014-11-17 11:50:00,40.79,40.79,40.76,40.78,24800.0,35.1502,35.1502,35.1244,35.1416,24800.0
2014-11-17 12:00:00,40.77,40.84,40.77,40.79,64200.0,35.133,35.1933,35.133,35.1502,64200.0
2014-11-17 12:10:00,40.78,40.86,40.76,40.83,124000.0,35.1416,35.2106,35.1244,35.1847,124000.0
2014-11-17 12:20:00,40.84,40.85,40.8,40.81,39000.0,35.1933,35.202,35.1589,35.1675,39000.0
2014-11-17 12:30:00,40.8,40.83,40.77,40.77,50600.0,35.1589,35.1847,35.133,35.133,50600.0
2014-11-17 12:40:00,40.77,40.85,40.76,40.76,21000.0,35.133,35.202,35.1244,35.1244,21000.0
2014-11-17 12:50:00,40.76,40.76,40.7,40.71,28200.0,35.1244,35.1244,35.0727,35.0813,28200.0
2014-11-17 13:00:00,40.7,40.73,40.67,40.71,38200.0,35.0727,35.0985,35.0468,35.0813,38200.0
2014-11-17 13:10:00,40.71,40.73,40.67,40.71,36000.0,35.0813,35.0985,35.0468,35.0813,36000.0
2014-11-17 13:20:00,40.71,40.74,40.69,40.71,26200.0,35.0813,35.1072,35.0641,35.0813,26200.0
2014-11-17 13:30:00,40.72,40.74,40.69,40.7,52600.0,35.0899,35.1072,35.0641,35.0727,52600.0
2014-11-17 13:40:00,40.71,40.74,40.68,40.69,19000.0,35.0813,35.1072,35.0555,35.0641,19000.0
2014-11-17 13:50:00,40.68,40.72,40.68,40.72,29800.0,35.0555,35.0899,35.0555,35.0899,29800.0
2014-11-17 14:00:00,40.71,40.74,40.67,40.69,27400.0,35.0813,35.1072,35.0468,35.0641,27400.0
2014-11-17 14:10:00,40.68,40.7,40.65,40.66,20000.0,35.0555,35.0727,35.0296,35.0382,20000.0
2014-11-17 14:20:00,40.66,40.67,40.6,40.6,33400.0,35.0382,35.0468,34.9865,34.9865,33400.0
2014-11-17 14:30:00,40.6,40.65,40.59,40.6,19600.0,34.9865,35.0296,34.9779,34.9865,19600.0
2014-11-17 14:40:00,40.6,40.63,40.59,40.59,49000.0,34.9865,35.0124,34.9779,34.9779,49000.0
2014-11-17 14:50:00,40.59,40.65,40.59,40.6,34600.0,34.9779,35.0296,34.9779,34.9865,34600.0
2014-11-17 15:00:00,40.6,40.63,40.59,40.63,53800.0,34.9865,35.0124,34.9779,35.0124,53800.0
2014-11-17 15:10:00,40.63,40.67,40.62,40.67,77800.0,35.0124,35.0468,35.0038,35.0468,77800.0
2014-11-17 15:20:00,40.67,40.72,40.66,40.71,49600.0,35.0468,35.0899,35.0382,35.0813,49600.0
2014-11-17 15:30:00,40.71,40.77,40.68,40.72,121800.0,35.0813,35.133,35.0555,35.0899,121800.0
2014-11-17 15:40:00,40.72,40.73,40.68,40.72,69200.0,35.0899,35.0985,35.0555,35.0899,69200.0
2014-11-17 15:50:00,40.72,40.73,40.67,40.68,263000.0,35.0899,35.0985,35.0468,35.0555,263000.0
2014-11-18 09:30:00,40.0,40.59,39.74,40.47,146400.0,34.4695,34.9779,34.2454,34.8745,146400.0
2014-11-18 09:40:00,40.47,40.51,40.4,40.49,56400.0,34.8745,34.909,34.8142,34.8917,56400.0
2014-11-18 09:50:00,40.49,40.61,40.49,40.56,64400.0,34.8917,34.9951,34.8917,34.952,64400.0
2014-11-18 10:00:00,40.57,40.6,40.47,40.48,58600.0,34.9607,34.9865,34.8745,34.8831,58600.0
2014-11-18 10:10:00,40.47,40.48,40.35,40.38,79600.0,34.8745,34.8831,34.7711,34.7969,79600.0
2014-11-18 10:20:00,40.39,40.46,40.34,40.4,133200.0,34.8056,34.8659,34.7625,34.8142,133200.0
2014-11-18 10:30:00,40.4,40.41,40.28,40.39,161000.0,34.8142,34.8228,34.7108,34.8056,161000.0
2014-11-18 10:40:00,40.38,40.41,40.27,40.31,64400.0,34.7969,34.8228,34.7021,34.7366,64400.0
2014-11-18 10:50:00,40.31,40.43,40.31,40.38,108200.0,34.7366,34.84,34.7366,34.7969,108200.0
2014-11-18 11:00:00,40.38,40.43,40.38,40.43,64000.0,34.7969,34.84,34.7969,34.84,64000.0
2014-11-18 11:10:00,40.43,40.48,40.42,40.47,62200.0,34.84,34.8831,34.8314,34.8745,62200.0
2014-11-18 11:20:00,40.47,40.47,40.38,40.38,78400.0,34.8745,34.8745,34.7969,34.7969,78400.0
2014-11-18 11:30:00,40.38,40.38,40.27,40.29,86600.0,34.7969,34.7969,34.7021,34.7194,86600.0
2014-11-18 11:40:00,40.3,40.3,40.2,40.21,51200.0,34.728,34.728,34.6418,34.6504,51200.0
2014-11-18 11:50:00,40.21,40.23,40.17,40.21,51600.0,34.6504,34.6677,34.616,34.6504,51600.0
2014-11-18 12:00:00,40.21,40.24,40.2,40.24,44000.0,34.6504,34.6763,34.6418,34.6763,44000.0
2014-11-18 12:10:00,40.25,40.27,40.16,40.17,48200.0,34.6849,34.7021,34.6074,34.616,48200.0
2014-11-18 12:20:00,40.18,40.18,40.13,40.17,42600.0,34.6246,34.6246,34.5815,34.616,42600.0
2014-11-18 12:30:00,40.18,40.21,40.16,40.21,28600.0,34.6246,34.6504,34.6074,34.6504,28600.0
2014-11-18 12:40:00,40.2,40.29,40.2,40.29,29200.0,34.6418,34.7194,34.6418,34.7194,29200.0
2014-11-18 12:50:00,40.3,40.31,40.27,40.28,47000.0,34.728,34.7366,34.7021,34.7108,47000.0
2014-11-18 13:00:00,40.27,40.29,40.25,40.29,39200.0,34.7021,34.7194,34.6849,34.7194,39200.0
2014-11-18 13:10:00,40.3,40.35,40.27,40.35,50200.0,34.728,34.7711,34.7021,34.7711,50200.0
2014-11-18 13:20:00,40.35,40.45,40.34,40.44,40000.0,34.7711,34.8573,34.7625,34.8486,40000.0
2014-11-18 13:30:00,40.44,40.46,40.41,40.41,31600.0,34.8486,34.8659,34.8228,34.8228,31600.0
2014-11-18 13:40:00,40.42,40.43,40.4,40.4,28000.0,34.8314,34.84,34.8142,34.8142,28000.0
2014-11-18 13:50:00,40.4,40.44,40.38,40.43,63200.0,34.8142,34.8486,34.7969,34.84,63200.0
2014-11-18 14:00:00,40.44,40.52,40.44,40.51,34800.0,34.8486,34.9176,34.8486,34.909,34800.0
2014-11-18 14:10:00,40.52,40.6,40.52,40.59,33800.0,34.9176,34.9865,34.9176,34.9779,33800.0
2014-11-18 14:20:00,40.59,40.61,40.55,40.56,65000.0,34.9779,34.9951,34.9434,34.952,65000.0
2014-11-18 14:30:00,40.56,40.6,40.56,40.6,34600.0,34.952,34.9865,34.952,34.9865,34600.0
2014-11-18 14:40:00,40.6,40.71,40.6,40.67,54000.0,34.9865,35.0813,34.9865,35.0468,54000.0
2014-11-18 14:50:00,40.68,40.69,40.63,40.65,65800.0,35.0555,35.0641,35.0124,35.0296,65800.0
2014-11-18 15:00:00,40.65,40.79,40.65,40.79,49200.0,35.0296,35.1502,35.0296,35.1502,49200.0
2014-11-18 15:10:00,40.78,40.78,40.68,40.68,62400.0,35.1416,35.1416,35.0555,35.0555,62400.0
2014-11-18 15:20:00,40.68,40.68,40.63,40.65,56800.0,35.0555,35.0555,35.0124,35.0296,56800.0
2014-11-18 15:30:00,40.66,40.68,40.62,40.67,84800.0,35.0382,35.0555,35.0038,35.0468,84800.0
2014-11-18 15:40:00,40.67,40.71,40.65,40.65,97800.0,35.0468,35.0813,35.0296,35.0296,97800.0
2014-11-18 15:50:00,40.65,40.66,40.6,40.65,234200.0,35.0296,35.0382,34.9865,35.0296,234200.0
2014-11-19 09:30:00,40.62,41.09,40.62,40.73,99000.0,35.0038,35.4088,35.0038,35.0985,99000.0
2014-11-19 09:40:00,40.72,40.88,40.72,40.77,61200.0,35.0899,35.2278,35.0899,35.133,61200.0
2014-11-19 09:50:00,40.79,40.8,40.67,40.74,20400.0,35.1502,35.1589,35.0468,35.1072,20400.0
2014-11-19 10:00:00,40.73,40.79,40.68,40.79,56400.0,35.0985,35.1502,35.0555,35.1502,56400.0
2014-11-19 10:10:00,40.78,40.83,40.77,40.81,55200.0,35.1416,35.1847,35.133,35.1675,55200.0
2014-11-19 10:20:00,40.81,40.88,40.81,40.87,40600.0,35.1675,35.2278,35.1675,35.2192,40600.0
2014-11-19 10:30:00,40.85,40.93,40.73,40.74,125200.0,35.202,35.2709,35.0985,35.1072,125200.0
2014-11-19 10:40:00,40.74,40.88,40.74,40.86,119600.0,35.1072,35.2278,35.1072,35.2106,119600.0
2014-11-19 10:50:00,40.85,40.86,40.8,40.85,99600.0,35.202,35.2106,35.1589,35.202,99600.0
2014-11-19 11:00:00,40.85,40.85,40.73,40.85,65000.0,35.202,35.202,35.0985,35.202,65000.0
2014-11-19 11:10:00,40.85,40.96,40.85,40.93,53600.0,35.202,35.2967,35.202,35.2709,53600.0
2014-11-19 11:20:00,40.93,40.93,40.87,40.93,77800.0,35.2709,35.2709,35.2192,35.2709,77800.0
2014-11-19 11:30:00,40.93,40.93,40.86,40.87,65800.0,35.2709,35.2709,35.2106,35.2192,65800.0
2014-11-19 11:40:00,40.88,40.89,40.83,40.88,42000.0,35.2278,35.2364,35.1847,35.2278,42000.0
2014-11-19 11:50:00,40.88,40.9,40.87,40.87,33800.0,35.2278,35.245,35.2192,35.2192,33800.0
2014-11-19 12:00:00,40.87,40.88,40.84,40.85,26200.0,35.2192,35.2278,35.1933,35.202,26200.0
2014-11-19 12:10:00,40.86,41.02,40.85,41.0,83600.0,35.2106,35.3484,35.202,35.3312,83600.0
2014-11-19 12:20:00,41.01,41.09,41.01,41.08,27000.0,35.3398,35.4088,35.3398,35.4002,27000.0
2014-11-19 12:30:00,41.07,41.13,41.07,41.09,32800.0,35.3915,35.4432,35.3915,35.4088,32800.0
2014-11-19 12:40:00,41.09,41.14,41.05,41.05,99200.0,35.4088,35.4519,35.3743,35.3743,99200.0
2014-11-19 12:50:00,41.05,41.12,41.05,41.1,32000.0,35.3743,35.4346,35.3743,35.4174,32000.0
2014-11-19 13:00:00,41.1,41.1,41.02,41.03,23800.0,35.4174,35.4174,35.3484,35.3571,23800.0
2014-11-19 13:10:00,41.04,41.05,41.0,41.02,112200.0,35.3657,35.3743,35.3312,35.3484,112200.0
2014-11-19 13:20:00,41.02,41.07,41.01,41.01,70200.0,35.3484,35.3915,35.3398,35.3398,70200.0
2014-11-19 13:30:00,41.01,41.06,40.99,41.03,37800.0,35.3398,35.3829,35.3226,35.3571,37800.0
2014-11-19 13:40:00,41.04,41.05,41.01,41.01,27000.0,35.3657,35.3743,35.3398,35.3398,27000.0
2014-11-19 13:50:00,41.0,41.05,40.99,41.02,18800.0,35.3312,35.3743,35.3226,35.3484,18800.0
2014-11-19 14:00:00,41.03,41.11,41.01,41.09,62000.0,35.3571,35.426,35.3398,35.4088,62000.0
2014-11-19 14:10:00,41.09,41.16,41.08,41.16,28000.0,35.4088,35.4691,35.4002,35.4691,28000.0
2014-11-19 14:20:00,41.15,41.15,41.07,41.09,42800.0,35.4605,35.4605,35.3915,35.4088,42800.0
2014-11-19 14:30:00,41.09,41.1,41.02,41.08,54600.0,35.4088,35.4174,35.3484,35.4002,54600.0
2014-11-19 14:40:00,41.09,41.09,40.98,40.99,43400.0,35.4088,35.4088,35.314,35.3226,43400.0
2014-11-19 14:50:00,40.99,41.14,40.99,41.13,63200.0,35.3226,35.4519,35.3226,35.4432,63200.0
2014-11-19 15:00:00,41.13,41.13,41.05,41.06,56200.0,35.4432,35.4432,35.3743,35.3829,56200.0
2014-11-19 15:10:00,41.06,41.08,41.03,41.05,111000.0,35.3829,35.4002,35.3571,35.3743,111000.0
2014-11-19 15:20:00,41.05,41.1,41.01,41.1,86200.0,35.3743,35.4174,35.3398,35.4174,86200.0
2014-11-19 15:30:00,41.1,41.1,40.97,40.98,93800.0,35.4174,35.4174,35.3054,35.314,93800.0
2014-11-19 15:40:00,40.97,41.08,40.91,41.05,113200.0,35.3054,35.4002,35.2537,35.3743,113200.0
2014-11-19 15:50:00,41.06,41.09,41.05,41.08,278600.0,35.3829,35.4088,35.3743,35.4002,278600.0
2014-11-20 09:30:00,41.18,41.49,41.02,41.49,122800.0,35.4863,35.7535,35.3484,35.7535,122800.0
2014-11-20 09:40:00,41.5,41.53,41.37,41.47,188000.0,35.7621,35.7879,35.6501,35.7362,188000.0
2014-11-20 09:50:00,41.47,41.47,41.31,41.4,326800.0,35.7362,35.7362,35.5984,35.6759,326800.0
2014-11-20 10:00:00,41.4,41.48,41.35,41.48,54800.0,35.6759,35.7448,35.6328,35.7448,54800.0
2014-11-20 10:10:00,41.47,41.51,41.43,41.46,40600.0,35.7362,35.7707,35.7018,35.7276,40600.0
2014-11-20 10:20:00,41.46,41.58,41.46,41.56,43200.0,35.7276,35.831,35.7276,35.8138,43200.0
2014-11-20 10:30:00,41.56,41.63,41.56,41.58,112200.0,35.8138,35.8741,35.8138,35.831,112200.0
2014-11-20 10:40:00,41.6,41.64,41.56,41.62,99600.0,35.8483,35.8827,35.8138,35.8655,99600.0
2014-11-20 10:50:00,41.63,41.65,41.58,41.64,39000.0,35.8741,35.8913,35.831,35.8827,39000.0
2014-11-20 11:00:00,41.65,41.7,41.55,41.55,81000.0,35.8913,35.9344,35.8052,35.8052,81000.0
2014-11-20 11:10:00,41.57,41.63,41.56,41.62,41200.0,35.8224,35.8741,35.8138,35.8655,41200.0
2014-11-20 11:20:00,41.62,41.73,41.58,41.73,68000.0,35.8655,35.9603,35.831,35.9603,68000.0
2014-11-20 11:30:00,41.72,41.74,41.65,41.71,47800.0,35.9517,35.9689,35.8913,35.943,47800.0
2014-11-20 11:40:00,41.71,41.72,41.64,41.68,69000.0,35.943,35.9517,35.8827,35.9172,69000.0
2014-11-20 11:50:00,41.69,41.75,41.67,41.72,64400.0,35.9258,35.9775,35.9086,35.9517,64400.0
2014-11-20 12:00:00,41.72,41.74,41.62,41.63,44200.0,35.9517,35.9689,35.8655,35.8741,44200.0
2014-11-20 12:10:00,41.63,41.63,41.59,41.62,32800.0,35.8741,35.8741,35.8396,35.8655,32800.0
2014-11-20 12:20:00,41.62,41.65,41.59,41.64,102200.0,35.8655,35.8913,35.8396,35.8827,102200.0
2014-11-20 12:30:00,41.65,41.66,41.6,41.65,40600.0,35.8913,35.9,35.8483,35.8913,40600.0
2014-11-20 12:40:00,41.64,41.67,41.63,41.67,36000.0,35.8827,35.9086,35.8741,35.9086,36000.0
2014-11-20 12:50:00,41.68,41.7,41.65,41.69,101200.0,35.9172,35.9344,35.8913,35.9258,101200.0
2014-11-20 13:00:00,41.69,41.77,41.68,41.73,90800.0,35.9258,35.9948,35.9172,35.9603,90800.0
2014-11-20 13:10:00,41.72,41.73,41.67,41.72,50200.0,35.9517,35.9603,35.9086,35.9517,50200.0
2014-11-20 13:20:00,41.72,41.77,41.72,41.73,91400.0,35.9517,35.9948,35.9517,35.9603,91400.0
2014-11-20 13:30:00,41.74,41.74,41.65,41.69,40200.0,35.9689,35.9689,35.8913,35.9258,40200.0
2014-11-20 13:40:00,41.69,41.7,41.6,41.69,93600.0,35.9258,35.9344,35.8483,35.9258,93600.0
2014-11-20 13:50:00,41.69,41.69,41.58,41.6,117800.0,35.9258,35.9258,35.831,35.8483,117800.0
2014-11-20 14:00:00,41.6,41.6,41.56,41.6,54000.0,35.8483,35.8483,35.8138,35.8483,54000.0
2014-11-20 14:10:00,41.6,41.66,41.59,41.65,92800.0,35.8483,35.9,35.8396,35.8913,92800.0
2014-11-20 14:20:00,41.66,41.66,41.59,41.62,46800.0,35.9,35.9,35.8396,35.8655,46800.0
2014-11-20 14:30:00,41.63,41.64,41.59,41.62,52400.0,35.8741,35.8827,35.8396,35.8655,52400.0
2014-11-20 14:40:00,41.62,41.62,41.56,41.57,47600.0,35.8655,35.8655,35.8138,35.8224,47600.0
2014-11-20 14:50:00,41.57,41.65,41.56,41.63,91600.0,35.8224,35.8913,35.8138,35.8741,91600.0
2014-11-20 15:00:00,41.63,41.66,41.58,41.64,86400.0,35.8741,35.9,35.831,35.8827,86400.0
2014-11-20 15:10:00,41.64,41.64,41.55,41.55,130000.0,35.8827,35.8827,35.8052,35.8052,130000.0
2014-11-20 15:20:00,41.56,41.59,41.52,41.57,142400.0,35.8138,35.8396,35.7793,35.8224,142400.0
2014-11-20 15:30:00,41.56,41.6,41.56,41.59,93200.0,35.8138,35.8483,35.8138,35.8396,93200.0
2014-11-20 15:40:00,41.59,41.63,41.53,41.57,175000.0,35.8396,35.8741,35.7879,35.8224,175000.0
2014-11-20 15:50:00,41.57,41.63,41.52,41.6,373200.0,35.8224,35.8741,35.7793,35.8483,373200.0
2014-11-21 09:30:00,44.65,44.65,44.0,44.08,1404400.0,38.4766,38.4766,37.9164,37.9854,1404400.0
2014-11-21 09:40:00,44.08,44.34,44.07,44.16,880000.0,37.9854,38.2094,37.9767,38.0543,880000.0
2014-11-21 09:50:00,44.16,44.58,44.16,44.44,565600.0,38.0543,38.4162,38.0543,38.2956,565600.0
2014-11-21 10:00:00,44.46,44.48,44.15,44.28,494200.0,38.3128,38.3301,38.0457,38.1577,494200.0
2014-11-21 10:10:00,44.28,44.54,44.23,44.4,317600.0,38.1577,38.3818,38.1146,38.2611,317600.0
2014-11-21 10:20:00,44.4,44.63,44.4,44.59,574400.0,38.2611,38.4593,38.2611,38.4248,574400.0
2014-11-21 10:30:00,44.59,44.72,44.57,44.62,364600.0,38.4248,38.5369,38.4076,38.4507,364600.0
2014-11-21 10:40:00,44.62,44.74,44.36,44.54,540400.0,38.4507,38.5541,38.2267,38.3818,540400.0
2014-11-21 10:50:00,44.54,44.55,44.22,44.24,307000.0,38.3818,38.3904,38.106,38.1232,307000.0
2014-11-21 11:00:00,44.24,44.48,44.24,44.37,286000.0,38.1232,38.3301,38.1232,38.2353,286000.0
2014-11-21 11:10:00,44.38,44.43,44.37,44.38,113000.0,38.2439,38.287,38.2353,38.2439,113000.0
2014-11-21 11:20:00,44.38,44.42,44.31,44.38,379800.0,38.2439,38.2784,38.1836,38.2439,379800.0
2014-11-21 11:30:00,44.38,44.4,44.37,44.38,95400.0,38.2439,38.2611,38.2353,38.2439,95400.0
2014-11-21 11:40:00,44.38,44.45,44.38,44.42,136000.0,38.2439,38.3042,38.2439,38.2784,136000.0
2014-11-21 11:50:00,44.44,44.49,44.42,44.42,93400.0,38.2956,38.3387,38.2784,38.2784,93400.0
2014-11-21 12:00:00,44.42,44.52,44.39,44.47,274000.0,38.2784,38.3645,38.2525,38.3214,274000.0
2014-11-21 12:10:00,44.47,44.57,44.41,44.55,129400.0,38.3214,38.4076,38.2697,38.3904,129400.0
2014-11-21 12:20:00,44.54,44.54,44.38,44.44,172400.0,38.3818,38.3818,38.2439,38.2956,172400.0
2014-11-21 12:30:00,44.44,44.45,44.34,44.36,232400.0,38.2956,38.3042,38.2094,38.2267,232400.0
2014-11-21 12:40:00,44.36,44.47,44.36,44.43,111800.0,38.2267,38.3214,38.2267,38.287,111800.0
2014-11-21 12:50:00,44.44,44.44,44.38,44.42,103000.0,38.2956,38.2956,38.2439,38.2784,103000.0
2014-11-21 13:00:00,44.42,44.44,44.4,44.44,67400.0,38.2784,38.2956,38.2611,38.2956,67400.0
2014-11-21 13:10:00,44.44,44.44,44.42,44.43,93400.0,38.2956,38.2956,38.2784,38.287,93400.0
2014-11-21 13:20:00,44.42,44.44,44.4,44.42,124200.0,38.2784,38.2956,38.2611,38.2784,124200.0
2014-11-21 13:30:00,44.42,44.52,44.41,44.46,171800.0,38.2784,38.3645,38.2697,38.3128,171800.0
2014-11-21 13:40:00,44.46,44.57,44.45,44.57,73000.0,38.3128,38.4076,38.3042,38.4076,73000.0
2014-11-21 13:50:00,44.56,44.69,44.55,44.63,111800.0,38.399,38.511,38.3904,38.4593,111800.0
2014-11-21 14:00:00,44.63,44.7,44.53,44.58,158200.0,38.4593,38.5196,38.3731,38.4162,158200.0
2014-11-21 14:10:00,44.6,44.63,44.48,44.52,109000.0,38.4335,38.4593,38.3301,38.3645,109000.0
2014-11-21 14:20:00,44.52,44.52,44.41,44.49,138200.0,38.3645,38.3645,38.2697,38.3387,138200.0
2014-11-21 14:30:00,44.49,44.54,44.44,44.49,120000.0,38.3387,38.3818,38.2956,38.3387,120000.0
2014-11-21 14:40:00,44.49,44.64,44.49,44.6,107200.0,38.3387,38.4679,38.3387,38.4335,107200.0
2014-11-21 14:50:00,44.58,44.63,44.52,44.59,109200.0,38.4162,38.4593,38.3645,38.4248,109200.0
2014-11-21 15:00:00,44.58,44.63,44.54,44.6,130800.0,38.4162,38.4593,38.3818,38.4335,130800.0
2014-11-21 15:10:00,44.6,44.69,44.6,44.68,160800.0,38.4335,38.511,38.4335,38.5024,160800.0
2014-11-21 15:20:00,44.68,44.69,44.6,44.64,153800.0,38.5024,38.511,38.4335,38.4679,153800.0
2014-11-21 15:30:00,44.65,44.7,44.52,44.56,207800.0,38.4766,38.5196,38.3645,38.399,207800.0
2014-11-21 15:40:00,44.56,44.63,44.55,44.62,349200.0,38.399,38.4593,38.3904,38.4507,349200.0
2014-11-21 15:50:00,44.62,44.78,43.84,44.67,1063000.0,38.4507,38.5886,37.7785,38.4938,1063000.0
2014-11-24 09:30:00,44.88,45.13,44.66,44.83,325600.0,38.6748,38.8902,38.4852,38.6317,325600.0
2014-11-24 09:40:00,44.83,44.87,44.73,44.8,125200.0,38.6317,38.6661,38.5455,38.6058,125200.0
2014-11-24 09:50:00,44.8,44.88,44.75,44.78,104200.0,38.6058,38.6748,38.5627,38.5886,104200.0
2014-11-24 10:00:00,44.77,44.83,44.71,44.79,104600.0,38.58,38.6317,38.5283,38.5972,104600.0
2014-11-24 10:10:00,44.79,44.99,44.79,44.84,92000.0,38.5972,38.7695,38.5972,38.6403,92000.0
2014-11-24 10:20:00,44.84,44.84,44.66,44.76,105200.0,38.6403,38.6403,38.4852,38.5713,105200.0
2014-11-24 10:30:00,44.76,44.79,44.65,44.66,72800.0,38.5713,38.5972,38.4766,38.4852,72800.0
2014-11-24 10:40:00,44.66,44.7,44.48,44.49,185000.0,38.4852,38.5196,38.3301,38.3387,185000.0
2014-11-24 10:50:00,44.49,44.5,44.44,44.48,131000.0,38.3387,38.3473,38.2956,38.3301,131000.0
2014-11-24 11:00:00,44.48,44.63,44.47,44.62,107800.0,38.3301,38.4593,38.3214,38.4507,107800.0
2014-11-24 11:10:00,44.62,44.62,44.5,44.51,81600.0,38.4507,38.4507,38.3473,38.3559,81600.0
2014-11-24 11:20:00,44.51,44.52,44.38,44.42,80000.0,38.3559,38.3645,38.2439,38.2784,80000.0
2014-11-24 11:30:00,44.42,44.45,44.27,44.41,160600.0,38.2784,38.3042,38.1491,38.2697,160600.0
2014-11-24 11:40:00,44.41,44.42,44.35,44.38,65000.0,38.2697,38.2784,38.218,38.2439,65000.0
2014-11-24 11:50:00,44.38,44.38,44.23,44.27,159000.0,38.2439,38.2439,38.1146,38.1491,159000.0
2014-11-24 12:00:00,44.27,44.32,44.24,44.31,68000.0,38.1491,38.1922,38.1232,38.1836,68000.0
2014-11-24 12:10:00,44.32,44.34,44.19,44.2,80400.0,38.1922,38.2094,38.0802,38.0888,80400.0
2014-11-24 12:20:00,44.21,44.22,44.12,44.2,106800.0,38.0974,38.106,38.0198,38.0888,106800.0
2014-11-24 12:30:00,44.2,44.24,44.2,44.23,53800.0,38.0888,38.1232,38.0888,38.1146,53800.0
2014-11-24 12:40:00,44.23,44.23,44.2,44.21,107200.0,38.1146,38.1146,38.0888,38.0974,107200.0
2014-11-24 12:50:00,44.22,44.23,44.1,44.1,118400.0,38.106,38.1146,38.0026,38.0026,118400.0
2014-11-24 13:00:00,44.1,44.24,44.09,44.24,72800.0,38.0026,38.1232,37.994,38.1232,72800.0
2014-11-24 13:10:00,44.25,44.39,44.25,44.39,51200.0,38.1319,38.2525,38.1319,38.2525,51200.0
2014-11-24 13:20:00,44.39,44.49,44.39,44.43,69200.0,38.2525,38.3387,38.2525,38.287,69200.0
2014-11-24 13:30:00,44.42,44.54,44.42,44.54,65200.0,38.2784,38.3818,38.2784,38.3818,65200.0
2014-11-24 13:40:00,44.54,44.56,44.42,44.44,98000.0,38.3818,38.399,38.2784,38.2956,98000.0
2014-11-24 13:50:00,44.44,44.53,44.44,44.49,104400.0,38.2956,38.3731,38.2956,38.3387,104400.0
2014-11-24 14:00:00,44.5,44.52,44.43,44.43,57600.0,38.3473,38.3645,38.287,38.287,57600.0
2014-11-24 14:10:00,44.44,44.46,44.42,44.42,71800.0,38.2956,38.3128,38.2784,38.2784,71800.0
2014-11-24 14:20:00,44.41,44.49,44.37,44.46,90800.0,38.2697,38.3387,38.2353,38.3128,90800.0
2014-11-24 14:30:00,44.46,44.46,44.38,44.41,88600.0,38.3128,38.3128,38.2439,38.2697,88600.0
2014-11-24 14:40:00,44.41,44.48,44.41,44.42,68800.0,38.2697,38.3301,38.2697,38.2784,68800.0
2014-11-24 14:50:00,44.43,44.49,44.43,44.45,88200.0,38.287,38.3387,38.287,38.3042,88200.0
2014-11-24 15:00:00,44.46,44.46,44.34,44.35,107000.0,38.3128,38.3128,38.2094,38.218,107000.0
2014-11-24 15:10:00,44.35,44.4,44.34,44.37,93200.0,38.218,38.2611,38.2094,38.2353,93200.0
2014-11-24 15:20:00,44.38,44.48,44.37,44.4,131000.0,38.2439,38.3301,38.2353,38.2611,131000.0
2014-11-24 15:30:00,44.41,44.54,44.4,44.49,136600.0,38.2697,38.3818,38.2611,38.3387,136600.0
2014-11-24 15:40:00,44.49,44.49,44.38,44.41,164200.0,38.3387,38.3387,38.2439,38.2697,164200.0
2014-11-24 15:50:00,44.41,44.54,44.41,44.52,422600.0,38.2697,38.3818,38.2697,38.3645,422600.0
2014-11-25 09:30:00,44.7,45.02,44.58,45.0,97200.0,38.5196,38.7954,38.4162,38.7782,97200.0
2014-11-25 09:40:00,44.99,45.09,44.92,45.07,101600.0,38.7695,38.8557,38.7092,38.8385,101600.0
2014-11-25 09:50:00,45.08,45.08,44.94,44.94,57600.0,38.8471,38.8471,38.7265,38.7265,57600.0
2014-11-25 10:00:00,44.94,44.95,44.68,44.7,139200.0,38.7265,38.7351,38.5024,38.5196,139200.0
2014-11-25 10:10:00,44.7,44.73,44.62,44.62,46200.0,38.5196,38.5455,38.4507,38.4507,46200.0
2014-11-25 10:20:00,44.61,44.74,44.57,44.74,52800.0,38.4421,38.5541,38.4076,38.5541,52800.0
2014-11-25 10:30:00,44.75,44.76,44.65,44.67,45800.0,38.5627,38.5713,38.4766,38.4938,45800.0
2014-11-25 10:40:00,44.67,44.71,44.6,44.71,36400.0,38.4938,38.5283,38.4335,38.5283,36400.0
2014-11-25 10:50:00,44.71,44.74,44.63,44.63,25000.0,38.5283,38.5541,38.4593,38.4593,25000.0
2014-11-25 11:00:00,44.63,44.74,44.62,44.65,52200.0,38.4593,38.5541,38.4507,38.4766,52200.0
2014-11-25 11:10:00,44.65,44.65,44.59,44.6,22000.0,38.4766,38.4766,38.4248,38.4335,22000.0
2014-11-25 11:20:00,44.6,44.63,44.54,44.55,31400.0,38.4335,38.4593,38.3818,38.3904,31400.0
2014-11-25 11:30:00,44.54,44.63,44.52,44.63,39000.0,38.3818,38.4593,38.3645,38.4593,39000.0
2014-11-25 11:40:00,44.63,44.64,44.55,44.57,48600.0,38.4593,38.4679,38.3904,38.4076,48600.0
2014-11-25 11:50:00,44.56,44.57,44.49,44.57,31800.0,38.399,38.4076,38.3387,38.4076,31800.0
2014-11-25 12:00:00,44.57,44.61,44.57,44.58,26000.0,38.4076,38.4421,38.4076,38.4162,26000.0
2014-11-25 12:10:00,44.58,44.58,44.48,44.48,25800.0,38.4162,38.4162,38.3301,38.3301,25800.0
2014-11-25 12:20:00,44.47,44.55,44.47,44.54,31000.0,38.3214,38.3904,38.3214,38.3818,31000.0
2014-11-25 12:30:00,44.53,44.57,44.52,44.56,38200.0,38.3731,38.4076,38.3645,38.399,38200.0
2014-11-25 12:40:00,44.56,44.63,44.55,44.6,44000.0,38.399,38.4593,38.3904,38.4335,44000.0
2014-11-25 12:50:00,44.6,44.65,44.55,44.59,56200.0,38.4335,38.4766,38.3904,38.4248,56200.0
2014-11-25 13:00:00,44.58,44.59,44.52,44.57,67600.0,38.4162,38.4248,38.3645,38.4076,67600.0
2014-11-25 13:10:00,44.57,44.6,44.55,44.6,20200.0,38.4076,38.4335,38.3904,38.4335,20200.0
2014-11-25 13:20:00,44.6,44.68,44.6,44.66,37600.0,38.4335,38.5024,38.4335,38.4852,37600.0
2014-11-25 13:30:00,44.66,44.66,44.6,44.64,22600.0,38.4852,38.4852,38.4335,38.4679,22600.0
2014-11-25 13:40:00,44.63,44.69,44.62,44.63,34000.0,38.4593,38.511,38.4507,38.4593,34000.0
2014-11-25 13:50:00,44.65,44.66,44.6,44.63,27000.0,38.4766,38.4852,38.4335,38.4593,27000.0
2014-11-25 14:00:00,44.63,44.72,44.63,44.71,40400.0,38.4593,38.5369,38.4593,38.5283,40400.0
2014-11-25 14:10:00,44.72,44.8,44.71,44.76,24600.0,38.5369,38.6058,38.5283,38.5713,24600.0
2014-11-25 14:20:00,44.76,44.8,44.74,44.78,20800.0,38.5713,38.6058,38.5541,38.5886,20800.0
2014-11-25 14:30:00,44.78,44.83,44.74,44.82,51200.0,38.5886,38.6317,38.5541,38.623,51200.0
2014-11-25 14:40:00,44.82,44.82,44.73,44.77,32800.0,38.623,38.623,38.5455,38.58,32800.0
2014-11-25 14:50:00,44.77,44.79,44.73,44.77,22400.0,38.58,38.5972,38.5455,38.58,22400.0
2014-11-25 15:00:00,44.76,44.84,44.76,44.79,48600.0,38.5713,38.6403,38.5713,38.5972,48600.0
2014-11-25 15:10:00,44.8,44.8,44.74,44.77,84800.0,38.6058,38.6058,38.5541,38.58,84800.0
2014-11-25 15:20:00,44.77,44.84,44.77,44.83,85800.0,38.58,38.6403,38.58,38.6317,85800.0
2014-11-25 15:30:00,44.83,44.84,44.8,44.81,84200.0,38.6317,38.6403,38.6058,38.6144,84200.0
2014-11-25 15:40:00,44.8,44.84,44.77,44.81,153200.0,38.6058,38.6403,38.58,38.6144,153200.0
2014-11-25 15:50:00,44.81,44.81,44.63,44.65,623800.0,38.6144,38.6144,38.4593,38.4766,623800.0
2014-11-26 09:30:00,44.78,44.92,44.71,44.76,128800.0,38.5886,38.7092,38.5283,38.5713,128800.0
2014-11-26 09:40:00,44.76,44.99,44.76,44.9,83800.0,38.5713,38.7695,38.5713,38.692,83800.0
2014-11-26 09:50:00,44.91,44.96,44.82,44.95,49600.0,38.7006,38.7437,38.623,38.7351,49600.0
2014-11-26 10:00:00,44.99,45.0,44.9,44.93,51200.0,38.7695,38.7782,38.692,38.7178,51200.0
2014-11-26 10:10:00,44.93,44.93,44.83,44.85,40400.0,38.7178,38.7178,38.6317,38.6489,40400.0
2014-11-26 10:20:00,44.85,44.85,44.73,44.73,39200.0,38.6489,38.6489,38.5455,38.5455,39200.0
2014-11-26 10:30:00,44.74,44.77,44.66,44.74,50200.0,38.5541,38.58,38.4852,38.5541,50200.0
2014-11-26 10:40:00,44.74,44.82,44.73,44.79,38600.0,38.5541,38.623,38.5455,38.5972,38600.0
2014-11-26 10:50:00,44.78,44.79,44.74,44.77,31400.0,38.5886,38.5972,38.5541,38.58,31400.0
2014-11-26 11:00:00,44.77,44.83,44.77,44.82,59600.0,38.58,38.6317,38.58,38.623,59600.0
2014-11-26 11:10:00,44.82,44.82,44.76,44.77,25600.0,38.623,38.623,38.5713,38.58,25600.0
2014-11-26 11:20:00,44.77,44.8,44.76,44.77,24200.0,38.58,38.6058,38.5713,38.58,24200.0
2014-11-26 11:30:00,44.77,44.78,44.72,44.77,33600.0,38.58,38.5886,38.5369,38.58,33600.0
2014-11-26 11:40:00,44.78,44.84,44.77,44.84,31400.0,38.5886,38.6403,38.58,38.6403,31400.0
2014-11-26 11:50:00,44.84,44.85,44.81,44.81,21800.0,38.6403,38.6489,38.6144,38.6144,21800.0
2014-11-26 12:00:00,44.81,44.93,44.81,44.92,43000.0,38.6144,38.7178,38.6144,38.7092,43000.0
2014-11-26 12:10:00,44.91,44.92,44.87,44.88,29200.0,38.7006,38.7092,38.6661,38.6748,29200.0
2014-11-26 12:20:00,44.87,44.88,44.83,44.83,28600.0,38.6661,38.6748,38.6317,38.6317,28600.0
2014-11-26 12:30:00,44.82,44.83,44.77,44.77,26400.0,38.623,38.6317,38.58,38.58,26400.0
2014-11-26 12:40:00,44.77,44.8,44.76,44.78,41000.0,38.58,38.6058,38.5713,38.5886,41000.0
2014-11-26 12:50:00,44.78,44.8,44.77,44.79,25000.0,38.5886,38.6058,38.58,38.5972,25000.0
2014-11-26 13:00:00,44.79,44.84,44.79,44.82,30000.0,38.5972,38.6403,38.5972,38.623,30000.0
2014-11-26 13:10:00,44.82,44.84,44.77,44.84,29600.0,38.623,38.6403,38.58,38.6403,29600.0
2014-11-26 13:20:00,44.84,44.87,44.84,44.86,17800.0,38.6403,38.6661,38.6403,38.6575,17800.0
2014-11-26 13:30:00,44.86,44.87,44.82,44.84,19800.0,38.6575,38.6661,38.623,38.6403,19800.0
2014-11-26 13:40:00,44.84,44.87,44.84,44.85,42200.0,38.6403,38.6661,38.6403,38.6489,42200.0
2014-11-26 13:50:00,44.85,44.85,44.81,44.83,26000.0,38.6489,38.6489,38.6144,38.6317,26000.0
2014-11-26 14:00:00,44.83,44.85,44.82,44.82,30000.0,38.6317,38.6489,38.623,38.623,30000.0
2014-11-26 14:10:00,44.82,44.82,44.79,44.8,33800.0,38.623,38.623,38.5972,38.6058,33800.0
2014-11-26 14:20:00,44.8,44.8,44.77,44.77,35800.0,38.6058,38.6058,38.58,38.58,35800.0
2014-11-26 14:30:00,44.77,44.82,44.72,44.72,61000.0,38.58,38.623,38.5369,38.5369,61000.0
2014-11-26 14:40:00,44.71,44.73,44.69,44.7,43600.0,38.5283,38.5455,38.511,38.5196,43600.0
2014-11-26 14:50:00,44.69,44.69,44.67,44.67,42600.0,38.511,38.511,38.4938,38.4938,42600.0
2014-11-26 15:00:00,44.67,44.73,44.65,44.72,48200.0,38.4938,38.5455,38.4766,38.5369,48200.0
2014-11-26 15:10:00,44.73,44.81,44.73,44.8,30000.0,38.5455,38.6144,38.5455,38.6058,30000.0
2014-11-26 15:20:00,44.81,44.82,44.8,44.8,41600.0,38.6144,38.623,38.6058,38.6058,41600.0
2014-11-26 15:30:00,44.81,44.81,44.77,44.8,57800.0,38.6144,38.6144,38.58,38.6058,57800.0
2014-11-26 15:40:00,44.8,44.85,44.8,44.84,51400.0,38.6058,38.6489,38.6058,38.6403,51400.0
2014-11-26 15:50:00,44.85,44.91,44.84,44.88,182400.0,38.6489,38.7006,38.6403,38.6748,182400.0
2014-11-28 09:30:00,45.08,45.34,44.75,45.34,94600.0,38.8471,39.0712,38.5627,39.0712,94600.0
2014-11-28 09:40:00,45.38,45.49,45.24,45.45,55400.0,39.1056,39.2004,38.985,39.1659,55400.0
2014-11-28 09:50:00,45.47,45.73,45.44,45.68,81600.0,39.1832,39.4072,39.1573,39.3641,81600.0
2014-11-28 10:00:00,45.7,45.88,45.63,45.85,95000.0,39.3814,39.5365,39.3211,39.5106,95000.0
2014-11-28 10:10:00,45.83,45.94,45.74,45.74,66000.0,39.4934,39.5882,39.4158,39.4158,66000.0
2014-11-28 10:20:00,45.75,45.9,45.72,45.87,48000.0,39.4245,39.5537,39.3986,39.5279,48000.0
2014-11-28 10:30:00,45.86,45.86,45.77,45.79,21000.0,39.5193,39.5193,39.4417,39.4589,21000.0
2014-11-28 10:40:00,45.82,45.85,45.76,45.76,29800.0,39.4848,39.5106,39.4331,39.4331,29800.0
2014-11-28 10:50:00,45.74,45.84,45.7,45.78,34800.0,39.4158,39.502,39.3814,39.4503,34800.0
2014-11-28 11:00:00,45.78,45.82,45.73,45.77,26800.0,39.4503,39.4848,39.4072,39.4417,26800.0
2014-11-28 11:10:00,45.77,45.81,45.71,45.81,67600.0,39.4417,39.4762,39.39,39.4762,67600.0
2014-11-28 11:20:00,45.82,45.83,45.72,45.79,51400.0,39.4848,39.4934,39.3986,39.4589,51400.0
2014-11-28 11:30:00,45.8,45.84,45.74,45.81,190400.0,39.4676,39.502,39.4158,39.4762,190400.0
2014-11-28 11:40:00,45.8,45.9,45.77,45.82,51600.0,39.4676,39.5537,39.4417,39.4848,51600.0
2014-11-28 11:50:00,45.83,45.92,45.82,45.85,31000.0,39.4934,39.571,39.4848,39.5106,31000.0
2014-11-28 12:00:00,45.86,45.9,45.82,45.88,50800.0,39.5193,39.5537,39.4848,39.5365,50800.0
2014-11-28 12:10:00,45.87,45.91,45.87,45.88,76000.0,39.5279,39.5623,39.5279,39.5365,76000.0
2014-11-28 12:20:00,45.87,45.96,45.87,45.92,67000.0,39.5279,39.6054,39.5279,39.571,67000.0
2014-11-28 12:30:00,45.92,45.99,45.91,45.91,113800.0,39.571,39.6313,39.5623,39.5623,113800.0
2014-11-28 12:40:00,45.88,45.88,45.69,45.74,96400.0,39.5365,39.5365,39.3728,39.4158,96400.0
2014-11-28 12:50:00,45.74,45.79,45.7,45.74,155400.0,39.4158,39.4589,39.3814,39.4158,155400.0
2014-12-01 09:30:00,45.63,45.68,45.19,45.33,105800.0,39.3211,39.3641,38.9419,39.0625,105800.0
2014-12-01 09:40:00,45.37,45.39,45.0,45.15,65200.0,39.097,39.1142,38.7782,38.9074,65200.0
2014-12-01 09:50:00,45.15,45.19,45.07,45.13,81200.0,38.9074,38.9419,38.8385,38.8902,81200.0
2014-12-01 10:00:00,45.13,45.2,45.11,45.14,78800.0,38.8902,38.9505,38.873,38.8988,78800.0
2014-12-01 10:10:00,45.15,45.27,45.15,45.23,63200.0,38.9074,39.0108,38.9074,38.9764,63200.0
2014-12-01 10:20:00,45.24,45.34,45.24,45.27,50000.0,38.985,39.0712,38.985,39.0108,50000.0
2014-12-01 10:30:00,45.27,45.28,45.2,45.2,45400.0,39.0108,39.0194,38.9505,38.9505,45400.0
2014-12-01 10:40:00,45.18,45.22,45.13,45.18,37400.0,38.9333,38.9677,38.8902,38.9333,37400.0
2014-12-01 10:50:00,45.18,45.18,45.09,45.12,59400.0,38.9333,38.9333,38.8557,38.8816,59400.0
2014-12-01 11:00:00,45.12,45.25,45.09,45.22,95800.0,38.8816,38.9936,38.8557,38.9677,95800.0
2014-12-01 11:10:00,45.19,45.29,45.18,45.29,34000.0,38.9419,39.0281,38.9333,39.0281,34000.0
2014-12-01 11:20:00,45.29,45.34,45.24,45.3,69200.0,39.0281,39.0712,38.985,39.0367,69200.0
2014-12-01 11:30:00,45.3,45.35,45.2,45.21,19200.0,39.0367,39.0798,38.9505,38.9591,19200.0
2014-12-01 11:40:00,45.17,45.26,45.16,45.24,29000.0,38.9247,39.0022,38.916,38.985,29000.0
2014-12-01 11:50:00,45.26,45.31,45.24,45.29,47800.0,39.0022,39.0453,38.985,39.0281,47800.0
2014-12-01 12:00:00,45.3,45.32,45.26,45.29,39200.0,39.0367,39.0539,39.0022,39.0281,39200.0
2014-12-01 12:10:00,45.29,45.33,45.26,45.32,55200.0,39.0281,39.0625,39.0022,39.0539,55200.0
2014-12-01 12:20:00,45.33,45.35,45.29,45.31,29200.0,39.0625,39.0798,39.0281,39.0453,29200.0
2014-12-01 12:30:00,45.31,45.37,45.31,45.31,20600.0,39.0453,39.097,39.0453,39.0453,20600.0
2014-12-01 12:40:00,45.31,45.38,45.31,45.35,80200.0,39.0453,39.1056,39.0453,39.0798,80200.0
2014-12-01 12:50:00,45.37,45.39,45.35,45.37,48600.0,39.097,39.1142,39.0798,39.097,48600.0
2014-12-01 13:00:00,45.38,45.38,45.31,45.32,31600.0,39.1056,39.1056,39.0453,39.0539,31600.0
2014-12-01 13:10:00,45.31,45.35,45.28,45.28,25600.0,39.0453,39.0798,39.0194,39.0194,25600.0
2014-12-01 13:20:00,45.28,45.32,45.24,45.24,25200.0,39.0194,39.0539,38.985,38.985,25200.0
2014-12-01 13:30:00,45.24,45.27,45.21,45.22,42000.0,38.985,39.0108,38.9591,38.9677,42000.0
2014-12-01 13:40:00,45.23,45.27,45.23,45.25,32800.0,38.9764,39.0108,38.9764,38.9936,32800.0
2014-12-01 13:50:00,45.24,45.24,45.18,45.21,34000.0,38.985,38.985,38.9333,38.9591,34000.0
2014-12-01 14:00:00,45.21,45.21,45.1,45.11,44000.0,38.9591,38.9591,38.8643,38.873,44000.0
2014-12-01 14:10:00,45.1,45.14,45.08,45.09,32800.0,38.8643,38.8988,38.8471,38.8557,32800.0
2014-12-01 14:20:00,45.09,45.13,45.05,45.1,43000.0,38.8557,38.8902,38.8212,38.8643,43000.0
2014-12-01 14:30:00,45.09,45.13,45.06,45.12,76400.0,38.8557,38.8902,38.8299,38.8816,76400.0
2014-12-01 14:40:00,45.13,45.13,45.08,45.12,36800.0,38.8902,38.8902,38.8471,38.8816,36800.0
2014-12-01 14:50:00,45.11,45.13,45.08,45.08,35800.0,38.873,38.8902,38.8471,38.8471,35800.0
2014-12-01 15:00:00,45.07,45.17,45.07,45.09,31000.0,38.8385,38.9247,38.8385,38.8557,31000.0
2014-12-01 15:10:00,45.09,45.12,45.06,45.12,55800.0,38.8557,38.8816,38.8299,38.8816,55800.0
2014-12-01 15:20:00,45.13,45.16,45.04,45.05,54400.0,38.8902,38.916,38.8126,38.8212,54400.0
2014-12-01 15:30:00,45.05,45.1,45.05,45.09,69600.0,38.8212,38.8643,38.8212,38.8557,69600.0
2014-12-01 15:40:00,45.08,45.09,44.99,44.99,68200.0,38.8471,38.8557,38.7695,38.7695,68200.0
2014-12-01 15:50:00,44.99,45.1,44.99,45.08,186000.0,38.7695,38.8643,38.7695,38.8471,186000.0
2014-12-02 09:30:00,45.23,45.49,45.15,45.43,75800.0,38.9764,39.2004,38.9074,39.1487,75800.0
2014-12-02 09:40:00,45.4,45.4,45.14,45.32,37800.0,39.1229,39.1229,38.8988,39.0539,37800.0
2014-12-02 09:50:00,45.29,45.45,45.28,45.43,23200.0,39.0281,39.1659,39.0194,39.1487,23200.0
2014-12-02 10:00:00,45.4,45.43,45.32,45.42,19600.0,39.1229,39.1487,39.0539,39.1401,19600.0
2014-12-02 10:10:00,45.42,45.43,45.28,45.28,25600.0,39.1401,39.1487,39.0194,39.0194,25600.0
2014-12-02 10:20:00,45.3,45.33,45.18,45.18,23600.0,39.0367,39.0625,38.9333,38.9333,23600.0
2014-12-02 10:30:00,45.18,45.19,45.09,45.09,21800.0,38.9333,38.9419,38.8557,38.8557,21800.0
2014-12-02 10:40:00,45.09,45.1,44.98,45.08,31200.0,38.8557,38.8643,38.7609,38.8471,31200.0
2014-12-02 10:50:00,45.07,45.08,44.93,44.97,68400.0,38.8385,38.8471,38.7178,38.7523,68400.0
2014-12-02 11:00:00,44.98,45.13,44.98,45.11,45000.0,38.7609,38.8902,38.7609,38.873,45000.0
2014-12-02 11:10:00,45.13,45.19,45.08,45.16,17800.0,38.8902,38.9419,38.8471,38.916,17800.0
2014-12-02 11:20:00,45.15,45.15,45.05,45.05,68800.0,38.9074,38.9074,38.8212,38.8212,68800.0
2014-12-02 11:30:00,45.05,45.06,44.99,45.02,65400.0,38.8212,38.8299,38.7695,38.7954,65400.0
2014-12-02 11:40:00,45.02,45.06,44.99,45.02,22800.0,38.7954,38.8299,38.7695,38.7954,22800.0
2014-12-02 11:50:00,45.04,45.05,44.99,45.02,10200.0,38.8126,38.8212,38.7695,38.7954,10200.0
2014-12-02 12:00:00,45.02,45.02,44.91,44.94,26400.0,38.7954,38.7954,38.7006,38.7265,26400.0
2014-12-02 12:10:00,44.93,44.95,44.87,44.93,35400.0,38.7178,38.7351,38.6661,38.7178,35400.0
2014-12-02 12:20:00,44.92,44.94,44.79,44.8,40600.0,38.7092,38.7265,38.5972,38.6058,40600.0
2014-12-02 12:30:00,44.8,44.86,44.79,44.86,17400.0,38.6058,38.6575,38.5972,38.6575,17400.0
2014-12-02 12:40:00,44.87,44.93,44.85,44.9,28200.0,38.6661,38.7178,38.6489,38.692,28200.0
2014-12-02 12:50:00,44.88,44.88,44.82,44.84,17600.0,38.6748,38.6748,38.623,38.6403,17600.0
2014-12-02 13:00:00,44.83,44.91,44.79,44.84,21600.0,38.6317,38.7006,38.5972,38.6403,21600.0
2014-12-02 13:10:00,44.84,44.91,44.66,44.87,243400.0,38.6403,38.7006,38.4852,38.6661,243400.0
2014-12-02 13:20:00,44.87,45.05,44.85,45.04,54800.0,38.6661,38.8212,38.6489,38.8126,54800.0
2014-12-02 13:30:00,45.05,45.14,45.01,45.07,144400.0,38.8212,38.8988,38.7868,38.8385,144400.0
2014-12-02 13:40:00,45.07,45.16,45.07,45.09,102600.0,38.8385,38.916,38.8385,38.8557,102600.0
2014-12-02 13:50:00,45.09,45.13,45.02,45.12,34400.0,38.8557,38.8902,38.7954,38.8816,34400.0
2014-12-02 14:00:00,45.1,45.22,45.08,45.2,40600.0,38.8643,38.9677,38.8471,38.9505,40600.0
2014-12-02 14:10:00,45.19,45.22,45.15,45.2,11200.0,38.9419,38.9677,38.9074,38.9505,11200.0
2014-12-02 14:20:00,45.2,45.24,45.16,45.21,21600.0,38.9505,38.985,38.916,38.9591,21600.0
2014-12-02 14:30:00,45.21,45.21,45.16,45.16,26600.0,38.9591,38.9591,38.916,38.916,26600.0
2014-12-02 14:40:00,45.16,45.29,45.16,45.29,40400.0,38.916,39.0281,38.916,39.0281,40400.0
2014-12-02 14:50:00,45.29,45.31,45.24,45.25,17800.0,39.0281,39.0453,38.985,38.9936,17800.0
2014-12-02 15:00:00,45.27,45.34,45.24,45.34,29800.0,39.0108,39.0712,38.985,39.0712,29800.0
2014-12-02 15:10:00,45.34,45.35,45.27,45.29,60000.0,39.0712,39.0798,39.0108,39.0281,60000.0
2014-12-02 15:20:00,45.29,45.29,45.17,45.17,58800.0,39.0281,39.0281,38.9247,38.9247,58800.0
2014-12-02 15:30:00,45.17,45.24,45.16,45.22,50800.0,38.9247,38.985,38.916,38.9677,50800.0
2014-12-02 15:40:00,45.21,45.22,45.15,45.15,70000.0,38.9591,38.9677,38.9074,38.9074,70000.0
2014-12-02 15:50:00,45.15,45.17,45.1,45.14,211600.0,38.9074,38.9247,38.8643,38.8988,211600.0
2014-12-03 09:30:00,44.74,45.32,44.65,45.14,118400.0,38.5541,39.0539,38.4766,38.8988,118400.0
2014-12-03 09:40:00,45.16,45.38,45.15,45.17,35600.0,38.916,39.1056,38.9074,38.9247,35600.0
2014-12-03 09:50:00,45.17,45.17,44.95,44.98,34000.0,38.9247,38.9247,38.7351,38.7609,34000.0
2014-12-03 10:00:00,44.99,45.05,44.95,44.96,54600.0,38.7695,38.8212,38.7351,38.7437,54600.0
2014-12-03 10:10:00,44.97,44.99,44.95,44.97,85400.0,38.7523,38.7695,38.7351,38.7523,85400.0
2014-12-03 10:20:00,44.98,45.08,44.92,45.08,96000.0,38.7609,38.8471,38.7092,38.8471,96000.0
2014-12-03 10:30:00,45.09,45.28,45.08,45.23,22400.0,38.8557,39.0194,38.8471,38.9764,22400.0
2014-12-03 10:40:00,45.24,45.3,45.17,45.28,24000.0,38.985,39.0367,38.9247,39.0194,24000.0
2014-12-03 10:50:00,45.29,45.3,45.19,45.22,36800.0,39.0281,39.0367,38.9419,38.9677,36800.0
2014-12-03 11:00:00,45.23,45.38,45.23,45.35,43200.0,38.9764,39.1056,38.9764,39.0798,43200.0
2014-12-03 11:10:00,45.36,45.38,45.27,45.37,46200.0,39.0884,39.1056,39.0108,39.097,46200.0
2014-12-03 11:20:00,45.38,45.38,45.33,45.35,44000.0,39.1056,39.1056,39.0625,39.0798,44000.0
2014-12-03 11:30:00,45.37,45.37,45.32,45.33,39400.0,39.097,39.097,39.0539,39.0625,39400.0
2014-12-03 11:40:00,45.33,45.36,45.3,45.34,33600.0,39.0625,39.0884,39.0367,39.0712,33600.0
2014-12-03 11:50:00,45.33,45.34,45.27,45.32,23800.0,39.0625,39.0712,39.0108,39.0539,23800.0
2014-12-03 12:00:00,45.32,45.34,45.25,45.25,19600.0,39.0539,39.0712,38.9936,38.9936,19600.0
2014-12-03 12:10:00,45.26,45.27,45.24,45.26,13400.0,39.0022,39.0108,38.985,39.0022,13400.0
2014-12-03 12:20:00,45.26,45.28,45.23,45.24,22000.0,39.0022,39.0194,38.9764,38.985,22000.0
2014-12-03 12:30:00,45.24,45.29,45.23,45.27,17200.0,38.985,39.0281,38.9764,39.0108,17200.0
2014-12-03 12:40:00,45.26,45.27,45.24,45.24,8200.0,39.0022,39.0108,38.985,38.985,8200.0
2014-12-03 12:50:00,45.24,45.31,45.24,45.31,14400.0,38.985,39.0453,38.985,39.0453,14400.0
2014-12-03 13:00:00,45.3,45.31,45.27,45.27,10200.0,39.0367,39.0453,39.0108,39.0108,10200.0
2014-12-03 13:10:00,45.29,45.31,45.27,45.31,12000.0,39.0281,39.0453,39.0108,39.0453,12000.0
2014-12-03 13:20:00,45.32,45.34,45.29,45.32,14000.0,39.0539,39.0712,39.0281,39.0539,14000.0
2014-12-03 13:30:00,45.33,45.35,45.31,45.34,14600.0,39.0625,39.0798,39.0453,39.0712,14600.0
2014-12-03 13:40:00,45.35,45.35,45.31,45.31,12600.0,39.0798,39.0798,39.0453,39.0453,12600.0
2014-12-03 13:50:00,45.31,45.31,45.29,45.31,11200.0,39.0453,39.0453,39.0281,39.0453,11200.0
2014-12-03 14:00:00,45.32,45.34,45.29,45.32,26800.0,39.0539,39.0712,39.0281,39.0539,26800.0
2014-12-03 14:10:00,45.32,45.38,45.31,45.37,24400.0,39.0539,39.1056,39.0453,39.097,24400.0
2014-12-03 14:20:00,45.37,45.4,45.35,45.37,36400.0,39.097,39.1229,39.0798,39.097,36400.0
2014-12-03 14:30:00,45.37,45.42,45.36,45.41,29000.0,39.097,39.1401,39.0884,39.1315,29000.0
2014-12-03 14:40:00,45.41,45.46,45.35,45.35,55600.0,39.1315,39.1746,39.0798,39.0798,55600.0
2014-12-03 14:50:00,45.34,45.41,45.34,45.38,140400.0,39.0712,39.1315,39.0712,39.1056,140400.0
2014-12-03 15:00:00,45.38,45.43,45.38,45.42,134200.0,39.1056,39.1487,39.1056,39.1401,134200.0
2014-12-03 15:10:00,45.42,45.48,45.42,45.47,35600.0,39.1401,39.1918,39.1401,39.1832,35600.0
2014-12-03 15:20:00,45.47,45.54,45.45,45.54,82000.0,39.1832,39.2435,39.1659,39.2435,82000.0
2014-12-03 15:30:00,45.53,45.53,45.45,45.47,79200.0,39.2349,39.2349,39.1659,39.1832,79200.0
2014-12-03 15:40:00,45.46,45.48,45.4,45.4,72000.0,39.1746,39.1918,39.1229,39.1229,72000.0
2014-12-03 15:50:00,45.41,45.49,45.38,45.43,173200.0,39.1315,39.2004,39.1056,39.1487,173200.0
2014-12-04 09:30:00,45.38,45.68,45.3,45.3,51800.0,39.1056,39.3641,39.0367,39.0367,51800.0
2014-12-04 09:40:00,45.3,45.49,45.28,45.48,28200.0,39.0367,39.2004,39.0194,39.1918,28200.0
2014-12-04 09:50:00,45.49,45.51,45.41,45.43,24800.0,39.2004,39.2176,39.1315,39.1487,24800.0
2014-12-04 10:00:00,45.45,45.48,45.29,45.29,61400.0,39.1659,39.1918,39.0281,39.0281,61400.0
2014-12-04 10:10:00,45.3,45.38,45.24,45.38,31600.0,39.0367,39.1056,38.985,39.1056,31600.0
2014-12-04 10:20:00,45.4,45.42,45.33,45.35,52200.0,39.1229,39.1401,39.0625,39.0798,52200.0
2014-12-04 10:30:00,45.36,45.39,45.3,45.33,65000.0,39.0884,39.1142,39.0367,39.0625,65000.0
2014-12-04 10:40:00,45.33,45.35,45.25,45.35,47800.0,39.0625,39.0798,38.9936,39.0798,47800.0
2014-12-04 10:50:00,45.35,45.47,45.31,45.47,30600.0,39.0798,39.1832,39.0453,39.1832,30600.0
2014-12-04 11:00:00,45.46,45.49,45.42,45.43,30400.0,39.1746,39.2004,39.1401,39.1487,30400.0
2014-12-04 11:10:00,45.45,45.47,45.38,45.41,18800.0,39.1659,39.1832,39.1056,39.1315,18800.0
2014-12-04 11:20:00,45.42,45.43,45.35,45.38,48200.0,39.1401,39.1487,39.0798,39.1056,48200.0
2014-12-04 11:30:00,45.38,45.46,45.34,45.45,44000.0,39.1056,39.1746,39.0712,39.1659,44000.0
2014-12-04 11:40:00,45.43,45.45,45.38,45.4,35200.0,39.1487,39.1659,39.1056,39.1229,35200.0
2014-12-04 11:50:00,45.4,45.48,45.4,45.48,34000.0,39.1229,39.1918,39.1229,39.1918,34000.0
2014-12-04 12:00:00,45.46,45.54,45.45,45.51,72200.0,39.1746,39.2435,39.1659,39.2176,72200.0
2014-12-04 12:10:00,45.5,45.58,45.5,45.58,12400.0,39.209,39.278,39.209,39.278,12400.0
2014-12-04 12:20:00,45.57,45.6,45.56,45.6,20200.0,39.2694,39.2952,39.2607,39.2952,20200.0
2014-12-04 12:30:00,45.59,45.71,45.59,45.61,39800.0,39.2866,39.39,39.2866,39.3038,39800.0
2014-12-04 12:40:00,45.61,45.69,45.6,45.66,15200.0,39.3038,39.3728,39.2952,39.3469,15200.0
2014-12-04 12:50:00,45.67,45.67,45.6,45.62,14400.0,39.3555,39.3555,39.2952,39.3124,14400.0
2014-12-04 13:00:00,45.6,45.62,45.57,45.58,13000.0,39.2952,39.3124,39.2694,39.278,13000.0
2014-12-04 13:10:00,45.56,45.63,45.56,45.62,24000.0,39.2607,39.3211,39.2607,39.3124,24000.0
2014-12-04 13:20:00,45.61,45.63,45.59,45.6,7800.0,39.3038,39.3211,39.2866,39.2952,7800.0
2014-12-04 13:30:00,45.6,45.6,45.56,45.6,12200.0,39.2952,39.2952,39.2607,39.2952,12200.0
2014-12-04 13:40:00,45.62,45.63,45.6,45.63,19800.0,39.3124,39.3211,39.2952,39.3211,19800.0
2014-12-04 13:50:00,45.61,45.61,45.54,45.54,10800.0,39.3038,39.3038,39.2435,39.2435,10800.0
2014-12-04 14:00:00,45.55,45.55,45.52,45.54,19400.0,39.2521,39.2521,39.2263,39.2435,19400.0
2014-12-04 14:10:00,45.54,45.56,45.49,45.49,19200.0,39.2435,39.2607,39.2004,39.2004,19200.0
2014-12-04 14:20:00,45.49,45.53,45.49,45.51,24400.0,39.2004,39.2349,39.2004,39.2176,24400.0
2014-12-04 14:30:00,45.52,45.55,45.49,45.54,43400.0,39.2263,39.2521,39.2004,39.2435,43400.0
2014-12-04 14:40:00,45.55,45.56,45.5,45.51,22400.0,39.2521,39.2607,39.209,39.2176,22400.0
2014-12-04 14:50:00,45.5,45.56,45.49,45.52,37200.0,39.209,39.2607,39.2004,39.2263,37200.0
2014-12-04 15:00:00,45.53,45.57,45.5,45.52,39400.0,39.2349,39.2694,39.209,39.2263,39400.0
2014-12-04 15:10:00,45.52,45.54,45.46,45.49,37000.0,39.2263,39.2435,39.1746,39.2004,37000.0
2014-12-04 15:20:00,45.49,45.51,45.41,45.42,47800.0,39.2004,39.2176,39.1315,39.1401,47800.0
2014-12-04 15:30:00,45.41,45.49,45.38,45.49,66200.0,39.1315,39.2004,39.1056,39.2004,66200.0
2014-12-04 15:40:00,45.49,45.54,45.45,45.5,100000.0,39.2004,39.2435,39.1659,39.209,100000.0
2014-12-04 15:50:00,45.51,45.54,45.49,45.53,297200.0,39.2176,39.2435,39.2004,39.2349,297200.0
2014-12-05 09:30:00,45.7,45.91,45.68,45.68,80800.0,39.3814,39.5623,39.3641,39.3641,80800.0
2014-12-05 09:40:00,45.68,45.71,45.6,45.65,20400.0,39.3641,39.39,39.2952,39.3383,20400.0
2014-12-05 09:50:00,45.66,45.7,45.55,45.55,35000.0,39.3469,39.3814,39.2521,39.2521,35000.0
2014-12-05 10:00:00,45.54,45.56,45.41,45.45,41600.0,39.2435,39.2607,39.1315,39.1659,41600.0
2014-12-05 10:10:00,45.43,45.53,45.43,45.53,32800.0,39.1487,39.2349,39.1487,39.2349,32800.0
2014-12-05 10:20:00,45.52,45.55,45.45,45.46,19200.0,39.2263,39.2521,39.1659,39.1746,19200.0
2014-12-05 10:30:00,45.47,45.5,45.35,45.35,22800.0,39.1832,39.209,39.0798,39.0798,22800.0
2014-12-05 10:40:00,45.35,45.48,45.34,45.44,31600.0,39.0798,39.1918,39.0712,39.1573,31600.0
2014-12-05 10:50:00,45.43,45.45,45.39,45.44,45200.0,39.1487,39.1659,39.1142,39.1573,45200.0
2014-12-05 11:00:00,45.45,45.52,45.45,45.49,33200.0,39.1659,39.2263,39.1659,39.2004,33200.0
2014-12-05 11:10:00,45.48,45.49,45.42,45.43,31000.0,39.1918,39.2004,39.1401,39.1487,31000.0
2014-12-05 11:20:00,45.43,45.47,45.41,45.44,21600.0,39.1487,39.1832,39.1315,39.1573,21600.0
2014-12-05 11:30:00,45.44,45.46,45.34,45.44,74400.0,39.1573,39.1746,39.0712,39.1573,74400.0
2014-12-05 11:40:00,45.45,45.5,45.41,45.49,76000.0,39.1659,39.209,39.1315,39.2004,76000.0
2014-12-05 11:50:00,45.49,45.49,45.31,45.31,59000.0,39.2004,39.2004,39.0453,39.0453,59000.0
2014-12-05 12:00:00,45.33,45.34,45.23,45.23,24600.0,39.0625,39.0712,38.9764,38.9764,24600.0
2014-12-05 12:10:00,45.23,45.24,45.18,45.22,32400.0,38.9764,38.985,38.9333,38.9677,32400.0
2014-12-05 12:20:00,45.22,45.22,45.14,45.22,55200.0,38.9677,38.9677,38.8988,38.9677,55200.0
2014-12-05 12:30:00,45.22,45.3,45.22,45.27,33000.0,38.9677,39.0367,38.9677,39.0108,33000.0
2014-12-05 12:40:00,45.28,45.28,45.18,45.18,16200.0,39.0194,39.0194,38.9333,38.9333,16200.0
2014-12-05 12:50:00,45.18,45.22,45.16,45.22,28400.0,38.9333,38.9677,38.916,38.9677,28400.0
2014-12-05 13:00:00,45.22,45.22,45.19,45.2,16800.0,38.9677,38.9677,38.9419,38.9505,16800.0
2014-12-05 13:10:00,45.21,45.22,45.17,45.21,25800.0,38.9591,38.9677,38.9247,38.9591,25800.0
2014-12-05 13:20:00,45.21,45.24,45.19,45.23,25200.0,38.9591,38.985,38.9419,38.9764,25200.0
2014-12-05 13:30:00,45.23,45.28,45.22,45.27,16600.0,38.9764,39.0194,38.9677,39.0108,16600.0
2014-12-05 13:40:00,45.27,45.33,45.27,45.29,26800.0,39.0108,39.0625,39.0108,39.0281,26800.0
2014-12-05 13:50:00,45.29,45.3,45.26,45.3,13000.0,39.0281,39.0367,39.0022,39.0367,13000.0
2014-12-05 14:00:00,45.29,45.29,45.21,45.22,95200.0,39.0281,39.0281,38.9591,38.9677,95200.0
2014-12-05 14:10:00,45.22,45.26,45.19,45.19,33400.0,38.9677,39.0022,38.9419,38.9419,33400.0
2014-12-05 14:20:00,45.19,45.26,45.17,45.26,19600.0,38.9419,39.0022,38.9247,39.0022,19600.0
2014-12-05 14:30:00,45.24,45.26,45.21,45.26,23800.0,38.985,39.0022,38.9591,39.0022,23800.0
2014-12-05 14:40:00,45.26,45.3,45.23,45.24,17400.0,39.0022,39.0367,38.9764,38.985,17400.0
2014-12-05 14:50:00,45.25,45.28,45.22,45.24,28800.0,38.9936,39.0194,38.9677,38.985,28800.0
2014-12-05 15:00:00,45.24,45.27,45.21,45.26,28400.0,38.985,39.0108,38.9591,39.0022,28400.0
2014-12-05 15:10:00,45.26,45.35,45.25,45.32,36600.0,39.0022,39.0798,38.9936,39.0539,36600.0
2014-12-05 15:20:00,45.33,45.35,45.31,45.34,23400.0,39.0625,39.0798,39.0453,39.0712,23400.0
2014-12-05 15:30:00,45.34,45.34,45.21,45.23,33200.0,39.0712,39.0712,38.9591,38.9764,33200.0
2014-12-05 15:40:00,45.23,45.25,45.18,45.19,79000.0,38.9764,38.9936,38.9333,38.9419,79000.0
2014-12-05 15:50:00,45.2,45.36,45.19,45.35,119600.0,38.9505,39.0884,38.9419,39.0798,119600.0
2014-12-08 09:30:00,45.1,45.34,45.06,45.32,54200.0,38.9505,39.1578,38.916,39.1405,54200.0
2014-12-08 09:40:00,45.32,45.44,45.3,45.4,29400.0,39.1405,39.2441,39.1232,39.2096,29400.0
2014-12-08 09:50:00,45.4,45.46,45.37,45.42,36400.0,39.2096,39.2614,39.1837,39.2269,36400.0
2014-12-08 10:00:00,45.42,45.5,45.38,45.49,22000.0,39.2269,39.296,39.1923,39.2873,22000.0
2014-12-08 10:10:00,45.5,45.52,45.38,45.39,25600.0,39.296,39.3132,39.1923,39.201,25600.0
2014-12-08 10:20:00,45.38,45.44,45.36,45.43,19000.0,39.1923,39.2441,39.175,39.2355,19000.0
2014-12-08 10:30:00,45.43,45.48,45.41,45.47,12400.0,39.2355,39.2787,39.2182,39.27,12400.0
2014-12-08 10:40:00,45.48,45.52,45.48,45.51,16000.0,39.2787,39.3132,39.2787,39.3046,16000.0
2014-12-08 10:50:00,45.51,45.51,45.43,45.43,18400.0,39.3046,39.3046,39.2355,39.2355,18400.0
2014-12-08 11:00:00,45.43,45.5,45.41,45.5,14000.0,39.2355,39.296,39.2182,39.296,14000.0
2014-12-08 11:10:00,45.5,45.55,45.4,45.47,25800.0,39.296,39.3391,39.2096,39.27,25800.0
2014-12-08 11:20:00,45.47,45.49,45.42,45.42,20600.0,39.27,39.2873,39.2269,39.2269,20600.0
2014-12-08 11:30:00,45.44,45.45,45.34,45.4,17800.0,39.2441,39.2528,39.1578,39.2096,17800.0
2014-12-08 11:40:00,45.39,45.41,45.35,45.38,20000.0,39.201,39.2182,39.1664,39.1923,20000.0
2014-12-08 11:50:00,45.38,45.4,45.35,45.38,14800.0,39.1923,39.2096,39.1664,39.1923,14800.0
2014-12-08 12:00:00,45.38,45.39,45.33,45.35,13600.0,39.1923,39.201,39.1491,39.1664,13600.0
2014-12-08 12:10:00,45.35,45.35,45.18,45.23,26600.0,39.1664,39.1664,39.0196,39.0628,26600.0
2014-12-08 12:20:00,45.21,45.23,45.19,45.2,17800.0,39.0455,39.0628,39.0282,39.0369,17800.0
2014-12-08 12:30:00,45.21,45.27,45.19,45.27,18800.0,39.0455,39.0973,39.0282,39.0973,18800.0
2014-12-08 12:40:00,45.27,45.27,45.25,45.26,11800.0,39.0973,39.0973,39.08,39.0887,11800.0
2014-12-08 12:50:00,45.27,45.27,45.19,45.2,12400.0,39.0973,39.0973,39.0282,39.0369,12400.0
2014-12-08 13:00:00,45.19,45.26,45.19,45.21,16200.0,39.0282,39.0887,39.0282,39.0455,16200.0
2014-12-08 13:10:00,45.21,45.23,45.18,45.2,17600.0,39.0455,39.0628,39.0196,39.0369,17600.0
2014-12-08 13:20:00,45.2,45.2,45.09,45.14,27200.0,39.0369,39.0369,38.9419,38.985,27200.0
2014-12-08 13:30:00,45.13,45.15,45.05,45.07,17600.0,38.9764,38.9937,38.9073,38.9246,17600.0
2014-12-08 13:40:00,45.07,45.08,45.0,45.06,90800.0,38.9246,38.9332,38.8641,38.916,90800.0
2014-12-08 13:50:00,45.08,45.1,45.05,45.06,21800.0,38.9332,38.9505,38.9073,38.916,21800.0
2014-12-08 14:00:00,45.06,45.1,45.0,45.1,16400.0,38.916,38.9505,38.8641,38.9505,16400.0
2014-12-08 14:10:00,45.1,45.1,45.02,45.07,21800.0,38.9505,38.9505,38.8814,38.9246,21800.0
2014-12-08 14:20:00,45.06,45.12,45.04,45.12,23000.0,38.916,38.9678,38.8987,38.9678,23000.0
2014-12-08 14:30:00,45.13,45.13,45.1,45.13,20000.0,38.9764,38.9764,38.9505,38.9764,20000.0
2014-12-08 14:40:00,45.13,45.16,45.05,45.06,25400.0,38.9764,39.0023,38.9073,38.916,25400.0
2014-12-08 14:50:00,45.08,45.12,45.06,45.06,24200.0,38.9332,38.9678,38.916,38.916,24200.0
2014-12-08 15:00:00,45.05,45.07,45.03,45.06,28400.0,38.9073,38.9246,38.89,38.916,28400.0
2014-12-08 15:10:00,45.06,45.09,45.05,45.05,25800.0,38.916,38.9419,38.9073,38.9073,25800.0
2014-12-08 15:20:00,45.06,45.14,45.04,45.12,26600.0,38.916,38.985,38.8987,38.9678,26600.0
2014-12-08 15:30:00,45.12,45.12,45.02,45.04,43200.0,38.9678,38.9678,38.8814,38.8987,43200.0
2014-12-08 15:40:00,45.03,45.1,45.0,45.0,53000.0,38.89,38.9505,38.8641,38.8641,53000.0
2014-12-08 15:50:00,45.01,45.13,44.99,45.1,97200.0,38.8728,38.9764,38.8555,38.9505,97200.0
2014-12-09 09:30:00,44.7,45.06,44.59,44.74,117800.0,38.605,38.916,38.51,38.6396,117800.0
2014-12-09 09:40:00,44.82,44.9,44.65,44.8,41800.0,38.7087,38.7778,38.5619,38.6914,41800.0
2014-12-09 09:50:00,44.77,44.8,44.66,44.76,22400.0,38.6655,38.6914,38.5705,38.6569,22400.0
2014-12-09 10:00:00,44.79,44.81,44.69,44.73,21000.0,38.6828,38.7,38.5964,38.6309,21000.0
2014-12-09 10:10:00,44.73,44.75,44.49,44.52,50400.0,38.6309,38.6482,38.4237,38.4496,50400.0
2014-12-09 10:20:00,44.52,44.6,44.49,44.53,108000.0,38.4496,38.5187,38.4237,38.4582,108000.0
2014-12-09 10:30:00,44.55,44.6,44.47,44.6,42800.0,38.4755,38.5187,38.4064,38.5187,42800.0
2014-12-09 10:40:00,44.6,44.68,44.59,44.68,33600.0,38.5187,38.5878,38.51,38.5878,33600.0
2014-12-09 10:50:00,44.68,44.68,44.6,44.61,25200.0,38.5878,38.5878,38.5187,38.5273,25200.0
2014-12-09 11:00:00,44.61,44.61,44.49,44.49,44800.0,38.5273,38.5273,38.4237,38.4237,44800.0
2014-12-09 11:10:00,44.52,44.61,44.52,44.6,27800.0,38.4496,38.5273,38.4496,38.5187,27800.0
2014-12-09 11:20:00,44.6,44.73,44.56,44.7,57200.0,38.5187,38.6309,38.4841,38.605,57200.0
2014-12-09 11:30:00,44.72,44.79,44.7,44.78,16200.0,38.6223,38.6828,38.605,38.6741,16200.0
2014-12-09 11:40:00,44.8,44.81,44.7,44.72,30000.0,38.6914,38.7,38.605,38.6223,30000.0
2014-12-09 11:50:00,44.72,44.76,44.72,44.74,17600.0,38.6223,38.6569,38.6223,38.6396,17600.0
2014-12-09 12:00:00,44.74,44.74,44.7,44.72,20600.0,38.6396,38.6396,38.605,38.6223,20600.0
2014-12-09 12:10:00,44.71,44.73,44.63,44.66,24000.0,38.6137,38.6309,38.5446,38.5705,24000.0
2014-12-09 12:20:00,44.66,44.73,44.66,44.73,17400.0,38.5705,38.6309,38.5705,38.6309,17400.0
2014-12-09 12:30:00,44.74,44.79,44.73,44.79,12000.0,38.6396,38.6828,38.6309,38.6828,12000.0
2014-12-09 12:40:00,44.82,44.88,44.81,44.84,22400.0,38.7087,38.7605,38.7,38.726,22400.0
2014-12-09 12:50:00,44.83,44.88,44.79,44.88,14200.0,38.7173,38.7605,38.6828,38.7605,14200.0
2014-12-09 13:00:00,44.88,44.93,44.85,44.91,29400.0,38.7605,38.8037,38.7346,38.7864,29400.0
2014-12-09 13:10:00,44.91,44.98,44.9,44.97,13200.0,38.7864,38.8469,38.7778,38.8382,13200.0
2014-12-09 13:20:00,44.97,45.0,44.96,45.0,17600.0,38.8382,38.8641,38.8296,38.8641,17600.0
2014-12-09 13:30:00,45.0,45.08,44.98,45.08,28200.0,38.8641,38.9332,38.8469,38.9332,28200.0
2014-12-09 13:40:00,45.09,45.09,45.02,45.03,32200.0,38.9419,38.9419,38.8814,38.89,32200.0
2014-12-09 13:50:00,45.03,45.04,44.94,44.96,24800.0,38.89,38.8987,38.8123,38.8296,24800.0
2014-12-09 14:00:00,44.97,45.06,44.97,45.05,21400.0,38.8382,38.916,38.8382,38.9073,21400.0
2014-12-09 14:10:00,45.05,45.06,44.95,44.98,29000.0,38.9073,38.916,38.821,38.8469,29000.0
2014-12-09 14:20:00,45.01,45.02,44.99,44.99,13000.0,38.8728,38.8814,38.8555,38.8555,13000.0
2014-12-09 14:30:00,44.99,45.01,44.91,44.98,19600.0,38.8555,38.8728,38.7864,38.8469,19600.0
2014-12-09 14:40:00,44.96,45.04,44.96,44.98,28000.0,38.8296,38.8987,38.8296,38.8469,28000.0
2014-12-09 14:50:00,44.98,44.98,44.86,44.91,34800.0,38.8469,38.8469,38.7432,38.7864,34800.0
2014-12-09 15:00:00,44.92,44.97,44.84,44.85,28200.0,38.795,38.8382,38.726,38.7346,28200.0
2014-12-09 15:10:00,44.84,44.87,44.79,44.86,58600.0,38.726,38.7519,38.6828,38.7432,58600.0
2014-12-09 15:20:00,44.87,44.92,44.85,44.88,31200.0,38.7519,38.795,38.7346,38.7605,31200.0
2014-12-09 15:30:00,44.87,44.88,44.79,44.86,45200.0,38.7519,38.7605,38.6828,38.7432,45200.0
2014-12-09 15:40:00,44.85,44.93,44.84,44.91,60600.0,38.7346,38.8037,38.726,38.7864,60600.0
2014-12-09 15:50:00,44.92,44.97,44.87,44.94,179600.0,38.795,38.8382,38.7519,38.8123,179600.0
2014-12-10 09:30:00,44.87,45.09,44.72,45.06,44800.0,38.7519,38.9419,38.6223,38.916,44800.0
2014-12-10 09:40:00,45.03,45.23,45.03,45.1,44400.0,38.89,39.0628,38.89,38.9505,44400.0
2014-12-10 09:50:00,45.09,45.24,45.04,45.21,26600.0,38.9419,39.0714,38.8987,39.0455,26600.0
2014-12-10 10:00:00,45.24,45.28,45.18,45.2,20400.0,39.0714,39.106,39.0196,39.0369,20400.0
2014-12-10 10:10:00,45.2,45.3,45.13,45.27,33200.0,39.0369,39.1232,38.9764,39.0973,33200.0
2014-12-10 10:20:00,45.26,45.27,45.13,45.19,19800.0,39.0887,39.0973,38.9764,39.0282,19800.0
2014-12-10 10:30:00,45.19,45.21,45.13,45.2,22600.0,39.0282,39.0455,38.9764,39.0369,22600.0
2014-12-10 10:40:00,45.18,45.22,45.16,45.21,12800.0,39.0196,39.0541,39.0023,39.0455,12800.0
2014-12-10 10:50:00,45.2,45.32,45.15,45.3,18600.0,39.0369,39.1405,38.9937,39.1232,18600.0
2014-12-10 11:00:00,45.29,45.4,45.27,45.33,53400.0,39.1146,39.2096,39.0973,39.1491,53400.0
2014-12-10 11:10:00,45.33,45.33,45.26,45.27,20800.0,39.1491,39.1491,39.0887,39.0973,20800.0
2014-12-10 11:20:00,45.27,45.32,45.23,45.24,26600.0,39.0973,39.1405,39.0628,39.0714,26600.0
2014-12-10 11:30:00,45.23,45.24,45.15,45.17,12200.0,39.0628,39.0714,38.9937,39.011,12200.0
2014-12-10 11:40:00,45.17,45.24,45.16,45.24,18400.0,39.011,39.0714,39.0023,39.0714,18400.0
2014-12-10 11:50:00,45.27,45.35,45.26,45.34,16600.0,39.0973,39.1664,39.0887,39.1578,16600.0
2014-12-10 12:00:00,45.33,45.42,45.32,45.4,28400.0,39.1491,39.2269,39.1405,39.2096,28400.0
2014-12-10 12:10:00,45.4,45.44,45.31,45.33,20800.0,39.2096,39.2441,39.1319,39.1491,20800.0
2014-12-10 12:20:00,45.3,45.33,45.24,45.26,11200.0,39.1232,39.1491,39.0714,39.0887,11200.0
2014-12-10 12:30:00,45.26,45.26,45.18,45.18,15400.0,39.0887,39.0887,39.0196,39.0196,15400.0
2014-12-10 12:40:00,45.17,45.24,45.15,45.23,23200.0,39.011,39.0714,38.9937,39.0628,23200.0
2014-12-10 12:50:00,45.23,45.29,45.23,45.28,24600.0,39.0628,39.1146,39.0628,39.106,24600.0
2014-12-10 13:00:00,45.29,45.34,45.26,45.26,19800.0,39.1146,39.1578,39.0887,39.0887,19800.0
2014-12-10 13:10:00,45.25,45.27,45.17,45.17,58000.0,39.08,39.0973,39.011,39.011,58000.0
2014-12-10 13:20:00,45.17,45.19,45.11,45.16,54000.0,39.011,39.0282,38.9591,39.0023,54000.0
2014-12-10 13:30:00,45.15,45.17,45.13,45.13,89000.0,38.9937,39.011,38.9764,38.9764,89000.0
2014-12-10 13:40:00,45.13,45.13,45.0,45.0,31600.0,38.9764,38.9764,38.8641,38.8641,31600.0
2014-12-10 13:50:00,44.99,44.99,44.89,44.9,18400.0,38.8555,38.8555,38.7691,38.7778,18400.0
2014-12-10 14:00:00,44.88,44.92,44.84,44.85,28600.0,38.7605,38.795,38.726,38.7346,28600.0
2014-12-10 14:10:00,44.85,44.87,44.77,44.77,46000.0,38.7346,38.7519,38.6655,38.6655,46000.0
2014-12-10 14:20:00,44.77,44.77,44.66,44.7,25600.0,38.6655,38.6655,38.5705,38.605,25600.0
2014-12-10 14:30:00,44.7,44.71,44.61,44.63,30600.0,38.605,38.6137,38.5273,38.5446,30600.0
2014-12-10 14:40:00,44.63,44.69,44.62,44.66,15600.0,38.5446,38.5964,38.5359,38.5705,15600.0
2014-12-10 14:50:00,44.65,44.69,44.56,44.56,23400.0,38.5619,38.5964,38.4841,38.4841,23400.0
2014-12-10 15:00:00,44.56,44.69,44.54,44.67,23000.0,38.4841,38.5964,38.4669,38.5791,23000.0
2014-12-10 15:10:00,44.68,44.73,44.67,44.71,28200.0,38.5878,38.6309,38.5791,38.6137,28200.0
2014-12-10 15:20:00,44.7,44.77,44.7,44.74,25000.0,38.605,38.6655,38.605,38.6396,25000.0
2014-12-10 15:30:00,44.74,44.8,44.71,44.73,38000.0,38.6396,38.6914,38.6137,38.6309,38000.0
2014-12-10 15:40:00,44.72,44.72,44.51,44.53,29800.0,38.6223,38.6223,38.4409,38.4582,29800.0
2014-12-10 15:50:00,44.53,44.71,44.53,44.63,172200.0,38.4582,38.6137,38.4582,38.5446,172200.0
2014-12-11 09:30:00,45.52,46.04,44.98,45.49,141000.0,39.3132,39.7623,38.8469,39.2873,141000.0
2014-12-11 09:40:00,45.62,45.82,45.57,45.77,89200.0,39.3996,39.5723,39.3564,39.5291,89200.0
2014-12-11 09:50:00,45.77,45.87,45.65,45.71,61000.0,39.5291,39.6155,39.4255,39.4773,61000.0
2014-12-11 10:00:00,45.67,45.83,45.67,45.79,84400.0,39.4428,39.581,39.4428,39.5464,84400.0
2014-12-11 10:10:00,45.78,45.92,45.78,45.88,74600.0,39.5378,39.6587,39.5378,39.6241,74600.0
2014-12-11 10:20:00,45.91,45.94,45.65,45.75,48800.0,39.6501,39.676,39.4255,39.5119,48800.0
2014-12-11 10:30:00,45.75,45.85,45.7,45.77,30400.0,39.5119,39.5982,39.4687,39.5291,30400.0
2014-12-11 10:40:00,45.77,45.81,45.71,45.76,23600.0,39.5291,39.5637,39.4773,39.5205,23600.0
2014-12-11 10:50:00,45.76,45.85,45.74,45.77,31200.0,39.5205,39.5982,39.5032,39.5291,31200.0
2014-12-11 11:00:00,45.77,45.96,45.73,45.87,79400.0,39.5291,39.6932,39.4946,39.6155,79400.0
2014-12-11 11:10:00,45.88,45.98,45.83,45.98,39400.0,39.6241,39.7105,39.581,39.7105,39400.0
2014-12-11 11:20:00,45.98,45.99,45.89,45.9,30400.0,39.7105,39.7191,39.6328,39.6414,30400.0
2014-12-11 11:30:00,45.87,45.87,45.77,45.79,23400.0,39.6155,39.6155,39.5291,39.5464,23400.0
2014-12-11 11:40:00,45.79,45.85,45.79,45.85,19800.0,39.5464,39.5982,39.5464,39.5982,19800.0
2014-12-11 11:50:00,45.84,45.93,45.83,45.93,30600.0,39.5896,39.6673,39.581,39.6673,30600.0
2014-12-11 12:00:00,45.93,45.93,45.88,45.88,20600.0,39.6673,39.6673,39.6241,39.6241,20600.0
2014-12-11 12:10:00,45.86,45.86,45.74,45.74,24000.0,39.6069,39.6069,39.5032,39.5032,24000.0
2014-12-11 12:20:00,45.74,45.75,45.7,45.71,23800.0,39.5032,39.5119,39.4687,39.4773,23800.0
2014-12-11 12:30:00,45.71,45.75,45.7,45.72,22800.0,39.4773,39.5119,39.4687,39.486,22800.0
2014-12-11 12:40:00,45.71,45.71,45.63,45.7,17600.0,39.4773,39.4773,39.4082,39.4687,17600.0
2014-12-11 12:50:00,45.7,45.78,45.65,45.66,25000.0,39.4687,39.5378,39.4255,39.4341,25000.0
2014-12-11 13:00:00,45.67,45.8,45.67,45.76,29600.0,39.4428,39.5551,39.4428,39.5205,29600.0
2014-12-11 13:10:00,45.72,45.73,45.67,45.69,15000.0,39.486,39.4946,39.4428,39.4601,15000.0
2014-12-11 13:20:00,45.67,45.67,45.61,45.65,18000.0,39.4428,39.4428,39.391,39.4255,18000.0
2014-12-11 13:30:00,45.65,45.67,45.62,45.63,14000.0,39.4255,39.4428,39.3996,39.4082,14000.0
2014-12-11 13:40:00,45.65,45.76,45.65,45.74,18600.0,39.4255,39.5205,39.4255,39.5032,18600.0
2014-12-11 13:50:00,45.74,45.77,45.7,45.71,16000.0,39.5032,39.5291,39.4687,39.4773,16000.0
2014-12-11 14:00:00,45.68,45.7,45.67,45.67,13800.0,39.4514,39.4687,39.4428,39.4428,13800.0
2014-12-11 14:10:00,45.68,45.73,45.66,45.7,15400.0,39.4514,39.4946,39.4341,39.4687,15400.0
2014-12-11 14:20:00,45.69,45.76,45.62,45.62,13200.0,39.4601,39.5205,39.3996,39.3996,13200.0
2014-12-11 14:30:00,45.62,45.65,45.57,45.64,47200.0,39.3996,39.4255,39.3564,39.4169,47200.0
2014-12-11 14:40:00,45.65,45.66,45.52,45.52,49800.0,39.4255,39.4341,39.3132,39.3132,49800.0
2014-12-11 14:50:00,45.52,45.56,45.38,45.38,48000.0,39.3132,39.3478,39.1923,39.1923,48000.0
2014-12-11 15:00:00,45.39,45.57,45.38,45.52,39200.0,39.201,39.3564,39.1923,39.3132,39200.0
2014-12-11 15:10:00,45.52,45.68,45.51,45.64,27200.0,39.3132,39.4514,39.3046,39.4169,27200.0
2014-12-11 15:20:00,45.65,45.68,45.6,45.63,45600.0,39.4255,39.4514,39.3823,39.4082,45600.0
2014-12-11 15:30:00,45.63,45.7,45.56,45.58,48800.0,39.4082,39.4687,39.3478,39.3651,48800.0
2014-12-11 15:40:00,45.58,45.68,45.43,45.43,84000.0,39.3651,39.4514,39.2355,39.2355,84000.0
2014-12-11 15:50:00,45.44,45.45,45.34,45.41,343600.0,39.2441,39.2528,39.1578,39.2182,343600.0
2014-12-12 09:30:00,45.01,45.76,45.01,45.48,101200.0,38.8728,39.5205,38.8728,39.2787,101200.0
2014-12-12 09:40:00,45.47,45.76,45.46,45.59,45200.0,39.27,39.5205,39.2614,39.3737,45200.0
2014-12-12 09:50:00,45.6,45.87,45.56,45.85,39400.0,39.3823,39.6155,39.3478,39.5982,39400.0
2014-12-12 10:00:00,45.85,45.86,45.68,45.74,44000.0,39.5982,39.6069,39.4514,39.5032,44000.0
2014-12-12 10:10:00,45.76,45.77,45.51,45.58,51400.0,39.5205,39.5291,39.3046,39.3651,51400.0
2014-12-12 10:20:00,45.57,45.57,45.41,45.42,22200.0,39.3564,39.3564,39.2182,39.2269,22200.0
2014-12-12 10:30:00,45.41,45.48,45.36,45.37,26400.0,39.2182,39.2787,39.175,39.1837,26400.0
2014-12-12 10:40:00,45.37,45.44,45.3,45.43,28800.0,39.1837,39.2441,39.1232,39.2355,28800.0
2014-12-12 10:50:00,45.42,45.49,45.33,45.34,37800.0,39.2269,39.2873,39.1491,39.1578,37800.0
2014-12-12 11:00:00,45.35,45.51,45.35,45.47,48400.0,39.1664,39.3046,39.1664,39.27,48400.0
2014-12-12 11:10:00,45.48,45.57,45.47,45.48,31800.0,39.2787,39.3564,39.27,39.2787,31800.0
2014-12-12 11:20:00,45.47,45.56,45.4,45.41,42600.0,39.27,39.3478,39.2096,39.2182,42600.0
2014-12-12 11:30:00,45.42,45.77,45.41,45.77,55400.0,39.2269,39.5291,39.2182,39.5291,55400.0
2014-12-12 11:40:00,45.8,45.8,45.6,45.68,25200.0,39.5551,39.5551,39.3823,39.4514,25200.0
2014-12-12 11:50:00,45.64,45.85,45.64,45.77,45800.0,39.4169,39.5982,39.4169,39.5291,45800.0
2014-12-12 12:00:00,45.77,45.85,45.76,45.79,38000.0,39.5291,39.5982,39.5205,39.5464,38000.0
2014-12-12 12:10:00,45.8,45.81,45.76,45.79,17600.0,39.5551,39.5637,39.5205,39.5464,17600.0
2014-12-12 12:20:00,45.8,45.91,45.77,45.91,27000.0,39.5551,39.6501,39.5291,39.6501,27000.0
2014-12-12 12:30:00,45.89,45.92,45.82,45.87,22600.0,39.6328,39.6587,39.5723,39.6155,22600.0
2014-12-12 12:40:00,45.88,45.91,45.8,45.91,16800.0,39.6241,39.6501,39.5551,39.6501,16800.0
2014-12-12 12:50:00,45.9,45.9,45.73,45.74,16800.0,39.6414,39.6414,39.4946,39.5032,16800.0
2014-12-12 13:00:00,45.77,45.77,45.63,45.69,36600.0,39.5291,39.5291,39.4082,39.4601,36600.0
2014-12-12 13:10:00,45.7,45.76,45.63,45.74,26200.0,39.4687,39.5205,39.4082,39.5032,26200.0
2014-12-12 13:20:00,45.72,45.8,45.72,45.79,15600.0,39.486,39.5551,39.486,39.5464,15600.0
2014-12-12 13:30:00,45.79,45.8,45.63,45.72,39600.0,39.5464,39.5551,39.4082,39.486,39600.0
2014-12-12 13:40:00,45.71,45.76,45.67,45.69,30600.0,39.4773,39.5205,39.4428,39.4601,30600.0
2014-12-12 13:50:00,45.7,45.73,45.64,45.7,36600.0,39.4687,39.4946,39.4169,39.4687,36600.0
2014-12-12 14:00:00,45.7,45.79,45.69,45.74,171400.0,39.4687,39.5464,39.4601,39.5032,171400.0
2014-12-12 14:10:00,45.74,45.74,45.63,45.65,30400.0,39.5032,39.5032,39.4082,39.4255,30400.0
2014-12-12 14:20:00,45.66,45.7,45.6,45.61,23800.0,39.4341,39.4687,39.3823,39.391,23800.0
2014-12-12 14:30:00,45.61,45.69,45.59,45.66,40800.0,39.391,39.4601,39.3737,39.4341,40800.0
2014-12-12 14:40:00,45.66,45.68,45.61,45.66,17400.0,39.4341,39.4514,39.391,39.4341,17400.0
2014-12-12 14:50:00,45.67,45.74,45.66,45.72,24600.0,39.4428,39.5032,39.4341,39.486,24600.0
2014-12-12 15:00:00,45.71,45.76,45.69,45.73,20600.0,39.4773,39.5205,39.4601,39.4946,20600.0
2014-12-12 15:10:00,45.74,45.77,45.69,45.74,30000.0,39.5032,39.5291,39.4601,39.5032,30000.0
2014-12-12 15:20:00,45.74,45.76,45.67,45.73,31600.0,39.5032,39.5205,39.4428,39.4946,31600.0
2014-12-12 15:30:00,45.73,45.74,45.48,45.49,51800.0,39.4946,39.5032,39.2787,39.2873,51800.0
2014-12-12 15:40:00,45.49,45.51,45.34,45.34,150800.0,39.2873,39.3046,39.1578,39.1578,150800.0
2014-12-12 15:50:00,45.35,45.35,45.26,45.29,288000.0,39.1664,39.1664,39.0887,39.1146,288000.0
2014-12-15 09:30:00,45.72,45.93,45.62,45.82,95200.0,39.486,39.6673,39.3996,39.5723,95200.0
2014-12-15 09:40:00,45.84,46.09,45.84,46.04,52600.0,39.5896,39.8055,39.5896,39.7623,52600.0
2014-12-15 09:50:00,46.02,46.18,46.0,46.08,35200.0,39.7451,39.8832,39.7278,39.7969,35200.0
2014-12-15 10:00:00,46.1,46.11,45.87,45.91,42200.0,39.8141,39.8228,39.6155,39.6501,42200.0
2014-12-15 10:10:00,45.91,46.03,45.91,45.97,24600.0,39.6501,39.7537,39.6501,39.7019,24600.0
2014-12-15 10:20:00,45.97,45.97,45.83,45.95,36000.0,39.7019,39.7019,39.581,39.6846,36000.0
2014-12-15 10:30:00,45.96,45.99,45.77,45.79,42200.0,39.6932,39.7191,39.5291,39.5464,42200.0
2014-12-15 10:40:00,45.8,45.82,45.7,45.75,42400.0,39.5551,39.5723,39.4687,39.5119,42400.0
2014-12-15 10:50:00,45.77,45.98,45.77,45.92,42400.0,39.5291,39.7105,39.5291,39.6587,42400.0
2014-12-15 11:00:00,45.91,45.91,45.72,45.79,33000.0,39.6501,39.6501,39.486,39.5464,33000.0
2014-12-15 11:10:00,45.8,45.83,45.65,45.65,56400.0,39.5551,39.581,39.4255,39.4255,56400.0
2014-12-15 11:20:00,45.65,45.66,45.45,45.51,42800.0,39.4255,39.4341,39.2528,39.3046,42800.0
2014-12-15 11:30:00,45.49,45.64,45.48,45.53,39800.0,39.2873,39.4169,39.2787,39.3219,39800.0
2014-12-15 11:40:00,45.53,45.59,45.45,45.56,45600.0,39.3219,39.3737,39.2528,39.3478,45600.0
2014-12-15 11:50:00,45.57,45.59,45.39,45.41,38200.0,39.3564,39.3737,39.201,39.2182,38200.0
2014-12-15 12:00:00,45.41,45.55,45.39,45.49,51400.0,39.2182,39.3391,39.201,39.2873,51400.0
2014-12-15 12:10:00,45.5,45.5,45.36,45.38,27200.0,39.296,39.296,39.175,39.1923,27200.0
2014-12-15 12:20:00,45.41,45.54,45.38,45.47,44600.0,39.2182,39.3305,39.1923,39.27,44600.0
2014-12-15 12:30:00,45.52,45.59,45.39,45.59,43800.0,39.3132,39.3737,39.201,39.3737,43800.0
2014-12-15 12:40:00,45.57,45.65,45.52,45.62,39000.0,39.3564,39.4255,39.3132,39.3996,39000.0
2014-12-15 12:50:00,45.65,45.85,45.63,45.82,28600.0,39.4255,39.5982,39.4082,39.5723,28600.0
2014-12-15 13:00:00,45.8,45.85,45.7,45.7,37400.0,39.5551,39.5982,39.4687,39.4687,37400.0
2014-12-15 13:10:00,45.71,45.74,45.63,45.67,43400.0,39.4773,39.5032,39.4082,39.4428,43400.0
2014-12-15 13:20:00,45.67,45.75,45.6,45.6,35200.0,39.4428,39.5119,39.3823,39.3823,35200.0
2014-12-15 13:30:00,45.59,45.72,45.57,45.67,22000.0,39.3737,39.486,39.3564,39.4428,22000.0
2014-12-15 13:40:00,45.65,45.8,45.62,45.77,52800.0,39.4255,39.5551,39.3996,39.5291,52800.0
2014-12-15 13:50:00,45.75,45.94,45.74,45.9,50200.0,39.5119,39.676,39.5032,39.6414,50200.0
2014-12-15 14:00:00,45.87,45.93,45.84,45.88,19800.0,39.6155,39.6673,39.5896,39.6241,19800.0
2014-12-15 14:10:00,45.88,45.92,45.84,45.91,24000.0,39.6241,39.6587,39.5896,39.6501,24000.0
2014-12-15 14:20:00,45.91,46.18,45.91,46.11,48800.0,39.6501,39.8832,39.6501,39.8228,48800.0
2014-12-15 14:30:00,46.08,46.15,46.0,46.12,48600.0,39.7969,39.8573,39.7278,39.8314,48600.0
2014-12-15 14:40:00,46.1,46.11,45.96,45.96,95400.0,39.8141,39.8228,39.6932,39.6932,95400.0
2014-12-15 14:50:00,45.96,46.04,45.93,45.97,56800.0,39.6932,39.7623,39.6673,39.7019,56800.0
2014-12-15 15:00:00,45.97,46.08,45.96,46.01,89000.0,39.7019,39.7969,39.6932,39.7364,89000.0
2014-12-15 15:10:00,46.02,46.13,46.01,46.02,90800.0,39.7451,39.8401,39.7364,39.7451,90800.0
2014-12-15 15:20:00,46.02,46.1,45.95,45.96,83800.0,39.7451,39.8141,39.6846,39.6932,83800.0
2014-12-15 15:30:00,45.97,46.19,45.94,46.13,94200.0,39.7019,39.8919,39.676,39.8401,94200.0
2014-12-15 15:40:00,46.13,46.14,45.99,46.09,118400.0,39.8401,39.8487,39.7191,39.8055,118400.0
2014-12-15 15:50:00,46.09,46.15,45.99,46.02,208800.0,39.8055,39.8573,39.7191,39.7451,208800.0
2014-12-16 09:30:00,45.96,46.38,45.84,46.07,73200.0,39.6932,40.056,39.5896,39.7882,73200.0
2014-12-16 09:40:00,46.07,46.33,46.07,46.24,54800.0,39.7882,40.0128,39.7882,39.9351,54800.0
2014-12-16 09:50:00,46.24,46.29,46.01,46.01,39800.0,39.9351,39.9782,39.7364,39.7364,39800.0
2014-12-16 10:00:00,46.05,46.06,45.84,45.85,33800.0,39.771,39.7796,39.5896,39.5982,33800.0
2014-12-16 10:10:00,45.85,45.98,45.64,45.95,148400.0,39.5982,39.7105,39.4169,39.6846,148400.0
2014-12-16 10:20:00,45.92,46.1,45.91,45.98,62000.0,39.6587,39.8141,39.6501,39.7105,62000.0
2014-12-16 10:30:00,45.98,45.98,45.82,45.93,24000.0,39.7105,39.7105,39.5723,39.6673,24000.0
2014-12-16 10:40:00,45.91,45.96,45.82,45.91,34400.0,39.6501,39.6932,39.5723,39.6501,34400.0
2014-12-16 10:50:00,45.94,46.01,45.9,45.96,96000.0,39.676,39.7364,39.6414,39.6932,96000.0
2014-12-16 11:00:00,45.96,46.0,45.76,45.76,33800.0,39.6932,39.7278,39.5205,39.5205,33800.0
2014-12-16 11:10:00,45.75,45.82,45.74,45.8,48400.0,39.5119,39.5723,39.5032,39.5551,48400.0
2014-12-16 11:20:00,45.81,45.96,45.77,45.92,62200.0,39.5637,39.6932,39.5291,39.6587,62200.0
2014-12-16 11:30:00,45.92,46.02,45.92,45.97,90000.0,39.6587,39.7451,39.6587,39.7019,90000.0
2014-12-16 11:40:00,45.96,46.02,45.93,45.98,70600.0,39.6932,39.7451,39.6673,39.7105,70600.0
2014-12-16 11:50:00,45.98,46.02,45.85,45.9,49600.0,39.7105,39.7451,39.5982,39.6414,49600.0
2014-12-16 12:00:00,45.9,45.92,45.81,45.82,36400.0,39.6414,39.6587,39.5637,39.5723,36400.0
2014-12-16 12:10:00,45.82,45.84,45.72,45.76,54000.0,39.5723,39.5896,39.486,39.5205,54000.0
2014-12-16 12:20:00,45.74,45.77,45.67,45.71,24000.0,39.5032,39.5291,39.4428,39.4773,24000.0
2014-12-16 12:30:00,45.7,45.73,45.63,45.65,42600.0,39.4687,39.4946,39.4082,39.4255,42600.0
2014-12-16 12:40:00,45.63,45.66,45.38,45.38,140800.0,39.4082,39.4341,39.1923,39.1923,140800.0
2014-12-16 12:50:00,45.38,45.48,45.33,45.34,99400.0,39.1923,39.2787,39.1491,39.1578,99400.0
2014-12-16 13:00:00,45.35,45.44,45.35,45.35,36400.0,39.1664,39.2441,39.1664,39.1664,36400.0
2014-12-16 13:10:00,45.35,45.35,45.17,45.21,64600.0,39.1664,39.1664,39.011,39.0455,64600.0
2014-12-16 13:20:00,45.19,45.23,45.14,45.19,32200.0,39.0282,39.0628,38.985,39.0282,32200.0
2014-12-16 13:30:00,45.19,45.33,45.1,45.29,43400.0,39.0282,39.1491,38.9505,39.1146,43400.0
2014-12-16 13:40:00,45.31,45.48,45.31,45.45,54800.0,39.1319,39.2787,39.1319,39.2528,54800.0
2014-12-16 13:50:00,45.45,45.56,45.45,45.45,41000.0,39.2528,39.3478,39.2528,39.2528,41000.0
2014-12-16 14:00:00,45.45,45.47,45.35,45.44,53600.0,39.2528,39.27,39.1664,39.2441,53600.0
2014-12-16 14:10:00,45.42,45.45,45.35,45.4,63600.0,39.2269,39.2528,39.1664,39.2096,63600.0
2014-12-16 14:20:00,45.4,45.46,45.34,45.4,24600.0,39.2096,39.2614,39.1578,39.2096,24600.0
2014-12-16 14:30:00,45.4,45.46,45.3,45.3,45600.0,39.2096,39.2614,39.1232,39.1232,45600.0
2014-12-16 14:40:00,45.3,45.32,45.23,45.26,53600.0,39.1232,39.1405,39.0628,39.0887,53600.0
2014-12-16 14:50:00,45.24,45.28,45.14,45.28,48800.0,39.0714,39.106,38.985,39.106,48800.0
2014-12-16 15:00:00,45.26,45.35,45.23,45.3,64000.0,39.0887,39.1664,39.0628,39.1232,64000.0
2014-12-16 15:10:00,45.31,45.34,45.24,45.3,73200.0,39.1319,39.1578,39.0714,39.1232,73200.0
2014-12-16 15:20:00,45.3,45.33,45.18,45.23,78000.0,39.1232,39.1491,39.0196,39.0628,78000.0
2014-12-16 15:30:00,45.23,45.34,45.18,45.24,128200.0,39.0628,39.1578,39.0196,39.0714,128200.0
2014-12-16 15:40:00,45.24,45.24,45.1,45.22,82600.0,39.0714,39.0714,38.9505,39.0541,82600.0
2014-12-16 15:50:00,45.21,45.21,44.98,44.99,259600.0,39.0455,39.0455,38.8469,38.8555,259600.0
2014-12-17 09:30:00,45.05,45.34,45.02,45.21,138000.0,38.9073,39.1578,38.8814,39.0455,138000.0
2014-12-17 09:40:00,45.19,45.32,44.82,44.82,112400.0,39.0282,39.1405,38.7087,38.7087,112400.0
2014-12-17 09:50:00,44.85,44.97,44.8,44.93,74200.0,38.7346,38.8382,38.6914,38.8037,74200.0
2014-12-17 10:00:00,44.92,44.98,44.71,44.71,135600.0,38.795,38.8469,38.6137,38.6137,135600.0
2014-12-17 10:10:00,44.72,44.77,44.65,44.69,82200.0,38.6223,38.6655,38.5619,38.5964,82200.0
2014-12-17 10:20:00,44.68,44.77,44.58,44.6,58400.0,38.5878,38.6655,38.5014,38.5187,58400.0
2014-12-17 10:30:00,44.6,44.81,44.59,44.8,62000.0,38.5187,38.7,38.51,38.6914,62000.0
2014-12-17 10:40:00,44.8,44.82,44.73,44.81,24600.0,38.6914,38.7087,38.6309,38.7,24600.0
2014-12-17 10:50:00,44.8,44.8,44.7,44.73,36600.0,38.6914,38.6914,38.605,38.6309,36600.0
2014-12-17 11:00:00,44.73,44.77,44.69,44.69,42400.0,38.6309,38.6655,38.5964,38.5964,42400.0
2014-12-17 11:10:00,44.68,44.77,44.67,44.77,31400.0,38.5878,38.6655,38.5791,38.6655,31400.0
2014-12-17 11:20:00,44.76,44.81,44.72,44.8,33000.0,38.6569,38.7,38.6223,38.6914,33000.0
2014-12-17 11:30:00,44.8,44.89,44.72,44.88,89400.0,38.6914,38.7691,38.6223,38.7605,89400.0
2014-12-17 11:40:00,44.9,44.96,44.87,44.94,30400.0,38.7778,38.8296,38.7519,38.8123,30400.0
2014-12-17 11:50:00,44.97,44.99,44.92,44.97,59600.0,38.8382,38.8555,38.795,38.8382,59600.0
2014-12-17 12:00:00,44.98,45.01,44.96,45.01,18000.0,38.8469,38.8728,38.8296,38.8728,18000.0
2014-12-17 12:10:00,44.99,44.99,44.88,44.89,12800.0,38.8555,38.8555,38.7605,38.7691,12800.0
2014-12-17 12:20:00,44.88,44.9,44.8,44.83,12600.0,38.7605,38.7778,38.6914,38.7173,12600.0
2014-12-17 12:30:00,44.84,44.94,44.84,44.87,32600.0,38.726,38.8123,38.726,38.7519,32600.0
2014-12-17 12:40:00,44.85,44.94,44.85,44.93,33800.0,38.7346,38.8123,38.7346,38.8037,33800.0
2014-12-17 12:50:00,44.94,45.02,44.93,44.99,36400.0,38.8123,38.8814,38.8037,38.8555,36400.0
2014-12-17 13:00:00,44.99,45.02,44.97,45.01,43400.0,38.8555,38.8814,38.8382,38.8728,43400.0
2014-12-17 13:10:00,45.01,45.07,44.97,45.05,28200.0,38.8728,38.9246,38.8382,38.9073,28200.0
2014-12-17 13:20:00,45.05,45.07,44.99,45.03,17000.0,38.9073,38.9246,38.8555,38.89,17000.0
2014-12-17 13:30:00,45.03,45.08,45.01,45.05,19200.0,38.89,38.9332,38.8728,38.9073,19200.0
2014-12-17 13:40:00,45.07,45.11,44.99,45.05,31400.0,38.9246,38.9591,38.8555,38.9073,31400.0
2014-12-17 13:50:00,45.02,45.12,45.02,45.1,32600.0,38.8814,38.9678,38.8814,38.9505,32600.0
2014-12-17 14:00:00,45.09,45.38,45.08,45.26,215600.0,38.9419,39.1923,38.9332,39.0887,215600.0
2014-12-17 14:10:00,45.23,45.3,45.16,45.2,95400.0,39.0628,39.1232,39.0023,39.0369,95400.0
2014-12-17 14:20:00,45.19,45.23,45.09,45.15,80400.0,39.0282,39.0628,38.9419,38.9937,80400.0
2014-12-17 14:30:00,45.15,45.34,45.08,45.31,111000.0,38.9937,39.1578,38.9332,39.1319,111000.0
2014-12-17 14:40:00,45.29,45.29,45.01,45.01,141000.0,39.1146,39.1146,38.8728,38.8728,141000.0
2014-12-17 14:50:00,45.02,45.14,45.0,45.04,104000.0,38.8814,38.985,38.8641,38.8987,104000.0
2014-12-17 15:00:00,45.05,45.05,44.9,44.93,115600.0,38.9073,38.9073,38.7778,38.8037,115600.0
2014-12-17 15:10:00,44.92,45.07,44.91,45.07,90800.0,38.795,38.9246,38.7864,38.9246,90800.0
2014-12-17 15:20:00,45.07,45.13,45.03,45.13,143400.0,38.9246,38.9764,38.89,38.9764,143400.0
2014-12-17 15:30:00,45.13,45.28,45.11,45.25,115200.0,38.9764,39.106,38.9591,39.08,115200.0
2014-12-17 15:40:00,45.26,45.45,45.26,45.43,108600.0,39.0887,39.2528,39.0887,39.2355,108600.0
2014-12-17 15:50:00,45.43,45.45,45.32,45.38,186800.0,39.2355,39.2528,39.1405,39.1923,186800.0
2014-12-18 09:30:00,46.06,46.23,45.42,45.49,72200.0,39.7796,39.9264,39.2269,39.2873,72200.0
2014-12-18 09:40:00,45.53,45.6,45.48,45.53,41200.0,39.3219,39.3823,39.2787,39.3219,41200.0
2014-12-18 09:50:00,45.54,45.73,45.47,45.71,58400.0,39.3305,39.4946,39.27,39.4773,58400.0
2014-12-18 10:00:00,45.71,45.75,45.58,45.63,92200.0,39.4773,39.5119,39.3651,39.4082,92200.0
2014-12-18 10:10:00,45.65,45.74,45.64,45.7,41800.0,39.4255,39.5032,39.4169,39.4687,41800.0
2014-12-18 10:20:00,45.71,45.74,45.7,45.73,43400.0,39.4773,39.5032,39.4687,39.4946,43400.0
2014-12-18 10:30:00,45.74,45.77,45.69,45.69,29400.0,39.5032,39.5291,39.4601,39.4601,29400.0
2014-12-18 10:40:00,45.69,45.73,45.65,45.65,38200.0,39.4601,39.4946,39.4255,39.4255,38200.0
2014-12-18 10:50:00,45.66,45.66,45.6,45.65,20600.0,39.4341,39.4341,39.3823,39.4255,20600.0
2014-12-18 11:00:00,45.63,45.67,45.57,45.58,33000.0,39.4082,39.4428,39.3564,39.3651,33000.0
2014-12-18 11:10:00,45.59,45.69,45.52,45.69,24800.0,39.3737,39.4601,39.3132,39.4601,24800.0
2014-12-18 11:20:00,45.7,45.76,45.63,45.68,27200.0,39.4687,39.5205,39.4082,39.4514,27200.0
2014-12-18 11:30:00,45.7,45.73,45.63,45.65,40400.0,39.4687,39.4946,39.4082,39.4255,40400.0
2014-12-18 11:40:00,45.65,45.74,45.63,45.72,45200.0,39.4255,39.5032,39.4082,39.486,45200.0
2014-12-18 11:50:00,45.73,45.79,45.68,45.79,38400.0,39.4946,39.5464,39.4514,39.5464,38400.0
2014-12-18 12:00:00,45.79,45.84,45.79,45.81,29600.0,39.5464,39.5896,39.5464,39.5637,29600.0
2014-12-18 12:10:00,45.81,45.84,45.79,45.81,46800.0,39.5637,39.5896,39.5464,39.5637,46800.0
2014-12-18 12:20:00,45.79,45.84,45.77,45.79,37200.0,39.5464,39.5896,39.5291,39.5464,37200.0
2014-12-18 12:30:00,45.79,45.97,45.79,45.97,25400.0,39.5464,39.7019,39.5464,39.7019,25400.0
2014-12-18 12:40:00,45.96,46.06,45.96,46.06,30600.0,39.6932,39.7796,39.6932,39.7796,30600.0
2014-12-18 12:50:00,46.06,46.13,46.04,46.13,36200.0,39.7796,39.8401,39.7623,39.8401,36200.0
2014-12-18 13:00:00,46.13,46.15,46.08,46.1,29400.0,39.8401,39.8573,39.7969,39.8141,29400.0
2014-12-18 13:10:00,46.1,46.12,45.96,46.05,79000.0,39.8141,39.8314,39.6932,39.771,79000.0
2014-12-18 13:20:00,46.06,46.23,46.06,46.23,59000.0,39.7796,39.9264,39.7796,39.9264,59000.0
2014-12-18 13:30:00,46.25,46.32,46.24,46.27,60600.0,39.9437,40.0041,39.9351,39.961,60600.0
2014-12-18 13:40:00,46.26,46.26,46.19,46.22,44600.0,39.9523,39.9523,39.8919,39.9178,44600.0
2014-12-18 13:50:00,46.22,46.32,46.22,46.32,33400.0,39.9178,40.0041,39.9178,40.0041,33400.0
2014-12-18 14:00:00,46.32,46.32,46.24,46.25,54000.0,40.0041,40.0041,39.9351,39.9437,54000.0
2014-12-18 14:10:00,46.24,46.3,46.22,46.27,32800.0,39.9351,39.9869,39.9178,39.961,32800.0
2014-12-18 14:20:00,46.27,46.32,46.2,46.2,28800.0,39.961,40.0041,39.9005,39.9005,28800.0
2014-12-18 14:30:00,46.21,46.24,46.18,46.23,28000.0,39.9091,39.9351,39.8832,39.9264,28000.0
2014-12-18 14:40:00,46.22,46.24,46.1,46.1,27200.0,39.9178,39.9351,39.8141,39.8141,27200.0
2014-12-18 14:50:00,46.11,46.16,46.1,46.13,33800.0,39.8228,39.866,39.8141,39.8401,33800.0
2014-12-18 15:00:00,46.11,46.21,46.09,46.19,38000.0,39.8228,39.9091,39.8055,39.8919,38000.0
2014-12-18 15:10:00,46.18,46.2,46.12,46.17,51800.0,39.8832,39.9005,39.8314,39.8746,51800.0
2014-12-18 15:20:00,46.16,46.22,46.13,46.16,67800.0,39.866,39.9178,39.8401,39.866,67800.0
2014-12-18 15:30:00,46.16,46.2,46.14,46.17,86800.0,39.866,39.9005,39.8487,39.8746,86800.0
2014-12-18 15:40:00,46.17,46.24,46.17,46.21,112200.0,39.8746,39.9351,39.8746,39.9091,112200.0
2014-12-18 15:50:00,46.22,46.35,46.21,46.35,366000.0,39.9178,40.0301,39.9091,40.0301,366000.0
2014-12-19 09:30:00,46.31,46.65,46.23,46.23,916600.0,39.9955,40.2892,39.9264,39.9264,916600.0
2014-12-19 09:40:00,46.26,46.26,45.76,46.03,102400.0,39.9523,39.9523,39.5205,39.7537,102400.0
2014-12-19 09:50:00,46.02,46.07,45.95,46.07,30600.0,39.7451,39.7882,39.6846,39.7882,30600.0
2014-12-19 10:00:00,46.1,46.2,46.04,46.1,31800.0,39.8141,39.9005,39.7623,39.8141,31800.0
2014-12-19 10:10:00,46.07,46.1,45.9,45.9,47000.0,39.7882,39.8141,39.6414,39.6414,47000.0
2014-12-19 10:20:00,45.9,46.01,45.82,45.95,64000.0,39.6414,39.7364,39.5723,39.6846,64000.0
2014-12-19 10:30:00,45.96,45.98,45.83,45.91,36800.0,39.6932,39.7105,39.581,39.6501,36800.0
2014-12-19 10:40:00,45.92,45.96,45.72,45.75,35000.0,39.6587,39.6932,39.486,39.5119,35000.0
2014-12-19 10:50:00,45.74,45.74,45.67,45.7,43600.0,39.5032,39.5032,39.4428,39.4687,43600.0
2014-12-19 11:00:00,45.7,45.71,45.59,45.59,56200.0,39.4687,39.4773,39.3737,39.3737,56200.0
2014-12-19 11:10:00,45.58,45.66,45.58,45.63,25000.0,39.3651,39.4341,39.3651,39.4082,25000.0
2014-12-19 11:20:00,45.62,45.74,45.6,45.68,25400.0,39.3996,39.5032,39.3823,39.4514,25400.0
2014-12-19 11:30:00,45.68,45.72,45.6,45.62,22800.0,39.4514,39.486,39.3823,39.3996,22800.0
2014-12-19 11:40:00,45.61,45.63,45.58,45.59,27200.0,39.391,39.4082,39.3651,39.3737,27200.0
2014-12-19 11:50:00,45.56,45.58,45.49,45.49,47200.0,39.3478,39.3651,39.2873,39.2873,47200.0
2014-12-19 12:00:00,45.49,45.52,45.47,45.47,30800.0,39.2873,39.3132,39.27,39.27,30800.0
2014-12-19 12:10:00,45.45,45.48,45.43,45.45,27800.0,39.2528,39.2787,39.2355,39.2528,27800.0
2014-12-19 12:20:00,45.44,45.45,45.38,45.42,34600.0,39.2441,39.2528,39.1923,39.2269,34600.0
2014-12-19 12:30:00,45.42,45.46,45.41,45.45,23400.0,39.2269,39.2614,39.2182,39.2528,23400.0
2014-12-19 12:40:00,45.44,45.48,45.43,45.43,29400.0,39.2441,39.2787,39.2355,39.2355,29400.0
2014-12-19 12:50:00,45.44,45.47,45.43,45.43,29400.0,39.2441,39.27,39.2355,39.2355,29400.0
2014-12-19 13:00:00,45.43,45.43,45.38,45.42,42800.0,39.2355,39.2355,39.1923,39.2269,42800.0
2014-12-19 13:10:00,45.42,45.43,45.35,45.42,72800.0,39.2269,39.2355,39.1664,39.2269,72800.0
2014-12-19 13:20:00,45.42,45.48,45.41,45.46,43000.0,39.2269,39.2787,39.2182,39.2614,43000.0
2014-12-19 13:30:00,45.47,45.48,45.41,45.42,46400.0,39.27,39.2787,39.2182,39.2269,46400.0
2014-12-19 13:40:00,45.43,45.44,45.41,45.43,39600.0,39.2355,39.2441,39.2182,39.2355,39600.0
2014-12-19 13:50:00,45.43,45.45,45.4,45.4,39600.0,39.2355,39.2528,39.2096,39.2096,39600.0
2014-12-19 14:00:00,45.41,45.48,45.41,45.46,53000.0,39.2182,39.2787,39.2182,39.2614,53000.0
2014-12-19 14:10:00,45.46,45.48,45.42,45.42,37800.0,39.2614,39.2787,39.2269,39.2269,37800.0
2014-12-19 14:20:00,45.41,45.47,45.4,45.47,43400.0,39.2182,39.27,39.2096,39.27,43400.0
2014-12-19 14:30:00,45.47,45.47,45.41,45.42,37800.0,39.27,39.27,39.2182,39.2269,37800.0
2014-12-19 14:40:00,45.43,45.52,45.43,45.52,49600.0,39.2355,39.3132,39.2355,39.3132,49600.0
2014-12-19 14:50:00,45.55,45.59,45.51,45.59,78800.0,39.3391,39.3737,39.3046,39.3737,78800.0
2014-12-19 15:00:00,45.59,45.59,45.46,45.51,60800.0,39.3737,39.3737,39.2614,39.3046,60800.0
2014-12-19 15:10:00,45.51,45.58,45.44,45.55,88800.0,39.3046,39.3651,39.2441,39.3391,88800.0
2014-12-19 15:20:00,45.55,45.57,45.5,45.57,61800.0,39.3391,39.3564,39.296,39.3564,61800.0
2014-12-19 15:30:00,45.56,45.71,45.55,45.69,74000.0,39.3478,39.4773,39.3391,39.4601,74000.0
2014-12-19 15:40:00,45.69,45.72,45.54,45.54,125400.0,39.4601,39.486,39.3305,39.3305,125400.0
2014-12-19 15:50:00,45.54,45.58,45.47,45.52,289200.0,39.3305,39.3651,39.27,39.3132,289200.0
2014-12-22 09:30:00,45.76,46.25,45.4,45.94,117600.0,39.5205,39.9437,39.2096,39.676,117600.0
2014-12-22 09:40:00,45.93,45.94,45.79,45.85,49400.0,39.6673,39.676,39.5464,39.5982,49400.0
2014-12-22 09:50:00,45.84,45.88,45.67,45.84,30000.0,39.5896,39.6241,39.4428,39.5896,30000.0
2014-12-22 10:00:00,45.82,45.82,45.62,45.7,34400.0,39.5723,39.5723,39.3996,39.4687,34400.0
2014-12-22 10:10:00,45.71,45.94,45.69,45.92,30400.0,39.4773,39.676,39.4601,39.6587,30400.0
2014-12-22 10:20:00,45.92,46.06,45.9,46.06,44800.0,39.6587,39.7796,39.6414,39.7796,44800.0
2014-12-22 10:30:00,46.05,46.1,46.02,46.05,33800.0,39.771,39.8141,39.7451,39.771,33800.0
2014-12-22 10:40:00,46.04,46.12,46.04,46.1,38200.0,39.7623,39.8314,39.7623,39.8141,38200.0
2014-12-22 10:50:00,46.11,46.17,46.11,46.12,45400.0,39.8228,39.8746,39.8228,39.8314,45400.0
2014-12-22 11:00:00,46.1,46.13,46.04,46.12,28800.0,39.8141,39.8401,39.7623,39.8314,28800.0
2014-12-22 11:10:00,46.12,46.21,46.09,46.18,35600.0,39.8314,39.9091,39.8055,39.8832,35600.0
2014-12-22 11:20:00,46.19,46.36,46.19,46.35,34800.0,39.8919,40.0387,39.8919,40.0301,34800.0
2014-12-22 11:30:00,46.35,46.38,46.33,46.35,28400.0,40.0301,40.056,40.0128,40.0301,28400.0
2014-12-22 11:40:00,46.35,46.35,46.23,46.24,30000.0,40.0301,40.0301,39.9264,39.9351,30000.0
2014-12-22 11:50:00,46.22,46.25,46.19,46.25,17600.0,39.9178,39.9437,39.8919,39.9437,17600.0
2014-12-22 12:00:00,46.24,46.35,46.24,46.34,23800.0,39.9351,40.0301,39.9351,40.0214,23800.0
2014-12-22 12:10:00,46.35,46.4,46.35,46.37,26400.0,40.0301,40.0732,40.0301,40.0473,26400.0
2014-12-22 12:20:00,46.37,46.37,46.3,46.31,24000.0,40.0473,40.0473,39.9869,39.9955,24000.0
2014-12-22 12:30:00,46.31,46.33,46.28,46.29,26000.0,39.9955,40.0128,39.9696,39.9782,26000.0
2014-12-22 12:40:00,46.29,46.3,46.24,46.29,18400.0,39.9782,39.9869,39.9351,39.9782,18400.0
2014-12-22 12:50:00,46.29,46.37,46.27,46.37,21800.0,39.9782,40.0473,39.961,40.0473,21800.0
2014-12-22 13:00:00,46.37,46.44,46.37,46.4,29800.0,40.0473,40.1078,40.0473,40.0732,29800.0
2014-12-22 13:10:00,46.38,46.47,46.38,46.44,26000.0,40.056,40.1337,40.056,40.1078,26000.0
2014-12-22 13:20:00,46.43,46.45,46.41,46.44,27200.0,40.0992,40.1164,40.0819,40.1078,27200.0
2014-12-22 13:30:00,46.44,46.44,46.37,46.4,40200.0,40.1078,40.1078,40.0473,40.0732,40200.0
2014-12-22 13:40:00,46.4,46.4,46.35,46.35,29000.0,40.0732,40.0732,40.0301,40.0301,29000.0
2014-12-22 13:50:00,46.35,46.35,46.29,46.29,45000.0,40.0301,40.0301,39.9782,39.9782,45000.0
2014-12-22 14:00:00,46.3,46.34,46.27,46.32,36000.0,39.9869,40.0214,39.961,40.0041,36000.0
2014-12-22 14:10:00,46.32,46.42,46.31,46.37,42600.0,40.0041,40.0905,39.9955,40.0473,42600.0
2014-12-22 14:20:00,46.37,46.42,46.35,46.37,22200.0,40.0473,40.0905,40.0301,40.0473,22200.0
2014-12-22 14:30:00,46.37,46.38,46.31,46.34,36200.0,40.0473,40.056,39.9955,40.0214,36200.0
2014-12-22 14:40:00,46.35,46.41,46.33,46.41,40800.0,40.0301,40.0819,40.0128,40.0819,40800.0
2014-12-22 14:50:00,46.41,46.48,46.41,46.47,34600.0,40.0819,40.1423,40.0819,40.1337,34600.0
2014-12-22 15:00:00,46.47,46.53,46.46,46.51,44400.0,40.1337,40.1855,40.1251,40.1682,44400.0
2014-12-22 15:10:00,46.5,46.56,46.49,46.51,40600.0,40.1596,40.2114,40.151,40.1682,40600.0
2014-12-22 15:20:00,46.51,46.62,46.51,46.62,48000.0,40.1682,40.2632,40.1682,40.2632,48000.0
2014-12-22 15:30:00,46.61,46.63,46.54,46.54,60200.0,40.2546,40.2719,40.1942,40.1942,60200.0
2014-12-22 15:40:00,46.54,46.6,46.52,46.56,72000.0,40.1942,40.246,40.1769,40.2114,72000.0
2014-12-22 15:50:00,46.55,46.59,46.51,46.59,153600.0,40.2028,40.2373,40.1682,40.2373,153600.0
2014-12-23 09:30:00,47.25,47.29,46.62,46.62,65000.0,40.8073,40.8419,40.2632,40.2632,65000.0
2014-12-23 09:40:00,46.62,46.74,46.62,46.71,26000.0,40.2632,40.3669,40.2632,40.341,26000.0
2014-12-23 09:50:00,46.7,46.8,46.68,46.75,17200.0,40.3323,40.4187,40.3151,40.3755,17200.0
2014-12-23 10:00:00,46.74,46.92,46.74,46.91,24600.0,40.3669,40.5223,40.3669,40.5137,24600.0
2014-12-23 10:10:00,46.89,46.92,46.82,46.83,31400.0,40.4964,40.5223,40.436,40.4446,31400.0
2014-12-23 10:20:00,46.83,46.88,46.78,46.82,42400.0,40.4446,40.4878,40.4014,40.436,42400.0
2014-12-23 10:30:00,46.82,46.87,46.76,46.82,43800.0,40.436,40.4792,40.3842,40.436,43800.0
2014-12-23 10:40:00,46.85,46.86,46.72,46.77,41000.0,40.4619,40.4705,40.3496,40.3928,41000.0
2014-12-23 10:50:00,46.78,46.89,46.76,46.89,31600.0,40.4014,40.4964,40.3842,40.4964,31600.0
2014-12-23 11:00:00,46.89,46.98,46.85,46.86,37400.0,40.4964,40.5742,40.4619,40.4705,37400.0
2014-12-23 11:10:00,46.86,46.91,46.85,46.91,34200.0,40.4705,40.5137,40.4619,40.5137,34200.0
2014-12-23 11:20:00,46.9,46.9,46.8,46.85,34200.0,40.5051,40.5051,40.4187,40.4619,34200.0
2014-12-23 11:30:00,46.85,46.96,46.85,46.92,83000.0,40.4619,40.5569,40.4619,40.5223,83000.0
2014-12-23 11:40:00,46.93,47.0,46.92,46.99,30200.0,40.531,40.5914,40.5223,40.5828,30200.0
2014-12-23 11:50:00,46.99,47.01,46.95,46.95,29400.0,40.5828,40.6001,40.5482,40.5482,29400.0
2014-12-23 12:00:00,46.96,46.99,46.94,46.97,28600.0,40.5569,40.5828,40.5396,40.5655,28600.0
2014-12-23 12:10:00,46.97,47.0,46.94,46.99,23600.0,40.5655,40.5914,40.5396,40.5828,23600.0
2014-12-23 12:20:00,47.0,47.04,46.97,46.99,46600.0,40.5914,40.626,40.5655,40.5828,46600.0
2014-12-23 12:30:00,46.98,47.0,46.92,46.94,21800.0,40.5742,40.5914,40.5223,40.5396,21800.0
2014-12-23 12:40:00,46.94,46.94,46.89,46.89,36800.0,40.5396,40.5396,40.4964,40.4964,36800.0
2014-12-23 12:50:00,46.88,46.88,46.82,46.82,21400.0,40.4878,40.4878,40.436,40.436,21400.0
2014-12-23 13:00:00,46.83,46.83,46.77,46.77,34400.0,40.4446,40.4446,40.3928,40.3928,34400.0
2014-12-23 13:10:00,46.77,46.8,46.75,46.79,42200.0,40.3928,40.4187,40.3755,40.4101,42200.0
2014-12-23 13:20:00,46.8,46.84,46.76,46.84,18000.0,40.4187,40.4532,40.3842,40.4532,18000.0
2014-12-23 13:30:00,46.84,46.92,46.84,46.89,28600.0,40.4532,40.5223,40.4532,40.4964,28600.0
2014-12-23 13:40:00,46.88,46.92,46.88,46.91,48400.0,40.4878,40.5223,40.4878,40.5137,48400.0
2014-12-23 13:50:00,46.9,46.92,46.85,46.88,29200.0,40.5051,40.5223,40.4619,40.4878,29200.0
2014-12-23 14:00:00,46.88,46.89,46.83,46.83,28600.0,40.4878,40.4964,40.4446,40.4446,28600.0
2014-12-23 14:10:00,46.83,46.89,46.8,46.8,21400.0,40.4446,40.4964,40.4187,40.4187,21400.0
2014-12-23 14:20:00,46.8,46.83,46.77,46.78,27200.0,40.4187,40.4446,40.3928,40.4014,27200.0
2014-12-23 14:30:00,46.79,46.79,46.7,46.74,26600.0,40.4101,40.4101,40.3323,40.3669,26600.0
2014-12-23 14:40:00,46.74,46.78,46.73,46.75,22200.0,40.3669,40.4014,40.3582,40.3755,22200.0
2014-12-23 14:50:00,46.76,46.77,46.71,46.74,30800.0,40.3842,40.3928,40.341,40.3669,30800.0
2014-12-23 15:00:00,46.74,46.8,46.74,46.75,26600.0,40.3669,40.4187,40.3669,40.3755,26600.0
2014-12-23 15:10:00,46.75,46.76,46.72,46.72,36600.0,40.3755,40.3842,40.3496,40.3496,36600.0
2014-12-23 15:20:00,46.73,46.73,46.65,46.68,47800.0,40.3582,40.3582,40.2892,40.3151,47800.0
2014-12-23 15:30:00,46.68,46.7,46.64,46.69,56600.0,40.3151,40.3323,40.2805,40.3237,56600.0
2014-12-23 15:40:00,46.69,46.71,46.65,46.67,54400.0,40.3237,40.341,40.2892,40.3064,54400.0
2014-12-23 15:50:00,46.68,46.74,46.63,46.66,103800.0,40.3151,40.3669,40.2719,40.2978,103800.0
2014-12-24 09:30:00,46.82,46.9,46.32,46.56,57000.0,40.436,40.5051,40.0041,40.2114,57000.0
2014-12-24 09:40:00,46.52,46.85,46.52,46.77,34800.0,40.1769,40.4619,40.1769,40.3928,34800.0
2014-12-24 09:50:00,46.79,46.79,46.64,46.66,34200.0,40.4101,40.4101,40.2805,40.2978,34200.0
2014-12-24 10:00:00,46.66,46.73,46.52,46.56,45400.0,40.2978,40.3582,40.1769,40.2114,45400.0
2014-12-24 10:10:00,46.54,46.68,46.52,46.68,35400.0,40.1942,40.3151,40.1769,40.3151,35400.0
2014-12-24 10:20:00,46.68,46.73,46.6,46.6,36600.0,40.3151,40.3582,40.246,40.246,36600.0
2014-12-24 10:30:00,46.6,46.65,46.49,46.49,80600.0,40.246,40.2892,40.151,40.151,80600.0
2014-12-24 10:40:00,46.49,46.54,46.47,46.49,37400.0,40.151,40.1942,40.1337,40.151,37400.0
2014-12-24 10:50:00,46.49,46.52,46.39,46.39,37200.0,40.151,40.1769,40.0646,40.0646,37200.0
2014-12-24 11:00:00,46.41,46.52,46.4,46.44,30800.0,40.0819,40.1769,40.0732,40.1078,30800.0
2014-12-24 11:10:00,46.45,46.51,46.41,46.48,39800.0,40.1164,40.1682,40.0819,40.1423,39800.0
2014-12-24 11:20:00,46.48,46.5,46.45,46.47,26800.0,40.1423,40.1596,40.1164,40.1337,26800.0
2014-12-24 11:30:00,46.48,46.49,46.36,46.36,35800.0,40.1423,40.151,40.0387,40.0387,35800.0
2014-12-24 11:40:00,46.35,46.4,46.34,46.37,21200.0,40.0301,40.0732,40.0214,40.0473,21200.0
2014-12-24 11:50:00,46.37,46.57,46.37,46.57,26600.0,40.0473,40.2201,40.0473,40.2201,26600.0
2014-12-24 12:00:00,46.58,46.58,46.43,46.46,35400.0,40.2287,40.2287,40.0992,40.1251,35400.0
2014-12-24 12:10:00,46.46,46.49,46.44,46.49,23400.0,40.1251,40.151,40.1078,40.151,23400.0
2014-12-24 12:20:00,46.49,46.51,46.45,46.45,26000.0,40.151,40.1682,40.1164,40.1164,26000.0
2014-12-24 12:30:00,46.46,46.48,46.41,46.42,31400.0,40.1251,40.1423,40.0819,40.0905,31400.0
2014-12-24 12:40:00,46.42,46.45,46.41,46.42,41200.0,40.0905,40.1164,40.0819,40.0905,41200.0
2014-12-24 12:50:00,46.42,46.45,46.32,46.34,64000.0,40.0905,40.1164,40.0041,40.0214,64000.0
2014-12-26 09:30:00,46.6,46.94,46.52,46.87,41000.0,40.246,40.5396,40.1769,40.4792,41000.0
2014-12-26 09:40:00,46.87,46.88,46.77,46.84,24600.0,40.4792,40.4878,40.3928,40.4532,24600.0
2014-12-26 09:50:00,46.82,46.82,46.7,46.73,18600.0,40.436,40.436,40.3323,40.3582,18600.0
2014-12-26 10:00:00,46.74,46.85,46.73,46.81,21600.0,40.3669,40.4619,40.3582,40.4273,21600.0
2014-12-26 10:10:00,46.82,46.82,46.65,46.67,17800.0,40.436,40.436,40.2892,40.3064,17800.0
2014-12-26 10:20:00,46.69,46.74,46.66,46.66,15200.0,40.3237,40.3669,40.2978,40.2978,15200.0
2014-12-26 10:30:00,46.65,46.65,46.6,46.65,9000.0,40.2892,40.2892,40.246,40.2892,9000.0
2014-12-26 10:40:00,46.65,46.65,46.57,46.59,18600.0,40.2892,40.2892,40.2201,40.2373,18600.0
2014-12-26 10:50:00,46.61,46.72,46.61,46.72,15600.0,40.2546,40.3496,40.2546,40.3496,15600.0
2014-12-26 11:00:00,46.72,46.73,46.61,46.63,24000.0,40.3496,40.3582,40.2546,40.2719,24000.0
2014-12-26 11:10:00,46.66,46.67,46.63,46.63,14400.0,40.2978,40.3064,40.2719,40.2719,14400.0
2014-12-26 11:20:00,46.63,46.64,46.59,46.59,12000.0,40.2719,40.2805,40.2373,40.2373,12000.0
2014-12-26 11:30:00,46.58,46.58,46.5,46.51,18200.0,40.2287,40.2287,40.1596,40.1682,18200.0
2014-12-26 11:40:00,46.49,46.59,46.48,46.57,31600.0,40.151,40.2373,40.1423,40.2201,31600.0
2014-12-26 11:50:00,46.58,46.66,46.58,46.64,22000.0,40.2287,40.2978,40.2287,40.2805,22000.0
2014-12-26 12:00:00,46.63,46.71,46.63,46.71,7200.0,40.2719,40.341,40.2719,40.341,7200.0
2014-12-26 12:10:00,46.71,46.72,46.69,46.7,19600.0,40.341,40.3496,40.3237,40.3323,19600.0
2014-12-26 12:20:00,46.71,46.74,46.7,46.71,12200.0,40.341,40.3669,40.3323,40.341,12200.0
2014-12-26 12:30:00,46.71,46.74,46.7,46.7,8600.0,40.341,40.3669,40.3323,40.3323,8600.0
2014-12-26 12:40:00,46.7,46.74,46.7,46.7,12600.0,40.3323,40.3669,40.3323,40.3323,12600.0
2014-12-26 12:50:00,46.71,46.73,46.69,46.73,6200.0,40.341,40.3582,40.3237,40.3582,6200.0
2014-12-26 13:00:00,46.73,46.76,46.72,46.73,10600.0,40.3582,40.3842,40.3496,40.3582,10600.0
2014-12-26 13:10:00,46.74,46.76,46.73,46.76,7400.0,40.3669,40.3842,40.3582,40.3842,7400.0
2014-12-26 13:20:00,46.75,46.75,46.72,46.72,15200.0,40.3755,40.3755,40.3496,40.3496,15200.0
2014-12-26 13:30:00,46.72,46.74,46.7,46.73,9600.0,40.3496,40.3669,40.3323,40.3582,9600.0
2014-12-26 13:40:00,46.73,46.78,46.73,46.77,10800.0,40.3582,40.4014,40.3582,40.3928,10800.0
2014-12-26 13:50:00,46.77,46.8,46.77,46.8,12000.0,40.3928,40.4187,40.3928,40.4187,12000.0
2014-12-26 14:00:00,46.8,46.88,46.8,46.85,13600.0,40.4187,40.4878,40.4187,40.4619,13600.0
2014-12-26 14:10:00,46.85,46.9,46.85,46.89,13400.0,40.4619,40.5051,40.4619,40.4964,13400.0
2014-12-26 14:20:00,46.89,46.91,46.88,46.9,15400.0,40.4964,40.5137,40.4878,40.5051,15400.0
2014-12-26 14:30:00,46.89,46.9,46.83,46.84,32600.0,40.4964,40.5051,40.4446,40.4532,32600.0
2014-12-26 14:40:00,46.84,46.84,46.8,46.83,20000.0,40.4532,40.4532,40.4187,40.4446,20000.0
2014-12-26 14:50:00,46.83,46.85,46.82,46.82,20400.0,40.4446,40.4619,40.436,40.436,20400.0
2014-12-26 15:00:00,46.83,46.83,46.77,46.79,20600.0,40.4446,40.4446,40.3928,40.4101,20600.0
2014-12-26 15:10:00,46.77,46.8,46.77,46.79,20200.0,40.3928,40.4187,40.3928,40.4101,20200.0
2014-12-26 15:20:00,46.78,46.79,46.77,46.77,21800.0,40.4014,40.4101,40.3928,40.3928,21800.0
2014-12-26 15:30:00,46.77,46.79,46.76,46.76,23200.0,40.3928,40.4101,40.3842,40.3842,23200.0
2014-12-26 15:40:00,46.76,46.77,46.74,46.77,31400.0,40.3842,40.3928,40.3669,40.3928,31400.0
2014-12-26 15:50:00,46.77,46.77,46.67,46.71,89800.0,40.3928,40.3928,40.3064,40.341,89800.0
2014-12-29 09:30:00,46.52,46.94,46.52,46.9,53200.0,40.1769,40.5396,40.1769,40.5051,53200.0
2014-12-29 09:40:00,46.95,47.19,46.87,47.13,38200.0,40.5482,40.7555,40.4792,40.7037,38200.0
2014-12-29 09:50:00,47.13,47.28,47.12,47.19,54200.0,40.7037,40.8333,40.6951,40.7555,54200.0
2014-12-29 10:00:00,47.19,47.35,47.19,47.31,62600.0,40.7555,40.8937,40.7555,40.8592,62600.0
2014-12-29 10:10:00,47.3,47.33,47.15,47.16,38600.0,40.8505,40.8764,40.721,40.7296,38600.0
2014-12-29 10:20:00,47.16,47.25,47.11,47.24,36200.0,40.7296,40.8073,40.6864,40.7987,36200.0
2014-12-29 10:30:00,47.24,47.25,47.02,47.02,20600.0,40.7987,40.8073,40.6087,40.6087,20600.0
2014-12-29 10:40:00,47.0,47.01,46.94,46.98,20600.0,40.5914,40.6001,40.5396,40.5742,20600.0
2014-12-29 10:50:00,46.96,47.07,46.96,47.07,17400.0,40.5569,40.6519,40.5569,40.6519,17400.0
2014-12-29 11:00:00,47.05,47.08,47.02,47.04,19000.0,40.6346,40.6605,40.6087,40.626,19000.0
2014-12-29 11:10:00,47.02,47.07,46.91,46.91,27600.0,40.6087,40.6519,40.5137,40.5137,27600.0
2014-12-29 11:20:00,46.9,46.98,46.9,46.96,33000.0,40.5051,40.5742,40.5051,40.5569,33000.0
2014-12-29 11:30:00,46.98,47.04,46.92,46.95,22000.0,40.5742,40.626,40.5223,40.5482,22000.0
2014-12-29 11:40:00,46.92,46.92,46.85,46.86,16600.0,40.5223,40.5223,40.4619,40.4705,16600.0
2014-12-29 11:50:00,46.86,46.92,46.83,46.92,18000.0,40.4705,40.5223,40.4446,40.5223,18000.0
2014-12-29 12:00:00,46.93,47.05,46.93,47.05,63000.0,40.531,40.6346,40.531,40.6346,63000.0
2014-12-29 12:10:00,47.05,47.07,46.96,46.98,20600.0,40.6346,40.6519,40.5569,40.5742,20600.0
2014-12-29 12:20:00,47.01,47.02,46.97,46.99,18400.0,40.6001,40.6087,40.5655,40.5828,18400.0
2014-12-29 12:30:00,46.99,47.08,46.99,47.02,13600.0,40.5828,40.6605,40.5828,40.6087,13600.0
2014-12-29 12:40:00,47.02,47.09,47.02,47.07,15200.0,40.6087,40.6692,40.6087,40.6519,15200.0
2014-12-29 12:50:00,47.06,47.07,46.99,47.01,26600.0,40.6432,40.6519,40.5828,40.6001,26600.0
2014-12-29 13:00:00,47.01,47.06,47.01,47.02,12400.0,40.6001,40.6432,40.6001,40.6087,12400.0
2014-12-29 13:10:00,47.02,47.03,46.99,47.01,15000.0,40.6087,40.6173,40.5828,40.6001,15000.0
2014-12-29 13:20:00,46.99,47.02,46.99,47.02,13800.0,40.5828,40.6087,40.5828,40.6087,13800.0
2014-12-29 13:30:00,47.02,47.05,47.01,47.04,9000.0,40.6087,40.6346,40.6001,40.626,9000.0
2014-12-29 13:40:00,47.06,47.1,47.02,47.06,12400.0,40.6432,40.6778,40.6087,40.6432,12400.0
2014-12-29 13:50:00,47.07,47.09,47.03,47.08,15200.0,40.6519,40.6692,40.6173,40.6605,15200.0
2014-12-29 14:00:00,47.1,47.1,47.05,47.09,14800.0,40.6778,40.6778,40.6346,40.6692,14800.0
2014-12-29 14:10:00,47.08,47.08,47.0,47.02,15000.0,40.6605,40.6605,40.5914,40.6087,15000.0
2014-12-29 14:20:00,47.01,47.06,46.99,47.04,22200.0,40.6001,40.6432,40.5828,40.626,22200.0
2014-12-29 14:30:00,47.05,47.05,47.0,47.04,30200.0,40.6346,40.6346,40.5914,40.626,30200.0
2014-12-29 14:40:00,47.05,47.07,47.02,47.02,18800.0,40.6346,40.6519,40.6087,40.6087,18800.0
2014-12-29 14:50:00,47.02,47.07,47.01,47.05,19200.0,40.6087,40.6519,40.6001,40.6346,19200.0
2014-12-29 15:00:00,47.05,47.1,47.05,47.09,18800.0,40.6346,40.6778,40.6346,40.6692,18800.0
2014-12-29 15:10:00,47.09,47.1,47.05,47.08,16800.0,40.6692,40.6778,40.6346,40.6605,16800.0
2014-12-29 15:20:00,47.09,47.1,47.02,47.05,32400.0,40.6692,40.6778,40.6087,40.6346,32400.0
2014-12-29 15:30:00,47.05,47.07,47.0,47.07,29400.0,40.6346,40.6519,40.5914,40.6519,29400.0
2014-12-29 15:40:00,47.07,47.16,47.07,47.15,53000.0,40.6519,40.7296,40.6519,40.721,53000.0
2014-12-29 15:50:00,47.15,47.15,47.02,47.05,99200.0,40.721,40.721,40.6087,40.6346,99200.0
2014-12-30 09:30:00,46.73,46.99,46.55,46.95,73600.0,40.3582,40.5828,40.2028,40.5482,73600.0
2014-12-30 09:40:00,46.97,47.05,46.83,46.89,27200.0,40.5655,40.6346,40.4446,40.4964,27200.0
2014-12-30 09:50:00,46.89,46.95,46.8,46.85,23000.0,40.4964,40.5482,40.4187,40.4619,23000.0
2014-12-30 10:00:00,46.87,47.07,46.87,47.07,16200.0,40.4792,40.6519,40.4792,40.6519,16200.0
2014-12-30 10:10:00,47.07,47.13,47.02,47.1,22200.0,40.6519,40.7037,40.6087,40.6778,22200.0
2014-12-30 10:20:00,47.09,47.16,47.04,47.07,17200.0,40.6692,40.7296,40.626,40.6519,17200.0
2014-12-30 10:30:00,47.06,47.07,46.99,47.05,13000.0,40.6432,40.6519,40.5828,40.6346,13000.0
2014-12-30 10:40:00,47.05,47.06,46.96,46.97,20600.0,40.6346,40.6432,40.5569,40.5655,20600.0
2014-12-30 10:50:00,46.98,47.04,46.94,46.95,33200.0,40.5742,40.626,40.5396,40.5482,33200.0
2014-12-30 11:00:00,46.94,46.94,46.84,46.85,26400.0,40.5396,40.5396,40.4532,40.4619,26400.0
2014-12-30 11:10:00,46.85,46.88,46.81,46.87,14400.0,40.4619,40.4878,40.4273,40.4792,14400.0
2014-12-30 11:20:00,46.85,46.88,46.84,46.85,10600.0,40.4619,40.4878,40.4532,40.4619,10600.0
2014-12-30 11:30:00,46.84,46.87,46.82,46.85,28600.0,40.4532,40.4792,40.436,40.4619,28600.0
2014-12-30 11:40:00,46.84,46.85,46.82,46.85,12400.0,40.4532,40.4619,40.436,40.4619,12400.0
2014-12-30 11:50:00,46.85,46.88,46.85,46.87,18400.0,40.4619,40.4878,40.4619,40.4792,18400.0
2014-12-30 12:00:00,46.88,46.88,46.84,46.87,21000.0,40.4878,40.4878,40.4532,40.4792,21000.0
2014-12-30 12:10:00,46.86,46.86,46.78,46.79,11200.0,40.4705,40.4705,40.4014,40.4101,11200.0
2014-12-30 12:20:00,46.79,46.81,46.74,46.78,11800.0,40.4101,40.4273,40.3669,40.4014,11800.0
2014-12-30 12:30:00,46.8,46.8,46.76,46.77,10000.0,40.4187,40.4187,40.3842,40.3928,10000.0
2014-12-30 12:40:00,46.77,46.77,46.73,46.77,14200.0,40.3928,40.3928,40.3582,40.3928,14200.0
2014-12-30 12:50:00,46.77,46.77,46.74,46.74,19200.0,40.3928,40.3928,40.3669,40.3669,19200.0
2014-12-30 13:00:00,46.74,46.8,46.73,46.78,24400.0,40.3669,40.4187,40.3582,40.4014,24400.0
2014-12-30 13:10:00,46.77,46.8,46.77,46.78,14800.0,40.3928,40.4187,40.3928,40.4014,14800.0
2014-12-30 13:20:00,46.77,46.78,46.74,46.77,9400.0,40.3928,40.4014,40.3669,40.3928,9400.0
2014-12-30 13:30:00,46.76,46.79,46.74,46.74,11800.0,40.3842,40.4101,40.3669,40.3669,11800.0
2014-12-30 13:40:00,46.73,46.74,46.66,46.74,17200.0,40.3582,40.3669,40.2978,40.3669,17200.0
2014-12-30 13:50:00,46.76,46.81,46.76,46.8,98800.0,40.3842,40.4273,40.3842,40.4187,98800.0
2014-12-30 14:00:00,46.8,46.84,46.79,46.81,106000.0,40.4187,40.4532,40.4101,40.4273,106000.0
2014-12-30 14:10:00,46.81,46.85,46.79,46.85,19400.0,40.4273,40.4619,40.4101,40.4619,19400.0
2014-12-30 14:20:00,46.85,46.86,46.83,46.85,36800.0,40.4619,40.4705,40.4446,40.4619,36800.0
2014-12-30 14:30:00,46.85,46.99,46.85,46.97,34600.0,40.4619,40.5828,40.4619,40.5655,34600.0
2014-12-30 14:40:00,46.97,47.06,46.95,47.04,34400.0,40.5655,40.6432,40.5482,40.626,34400.0
2014-12-30 14:50:00,47.04,47.08,47.01,47.02,17400.0,40.626,40.6605,40.6001,40.6087,17400.0
2014-12-30 15:00:00,47.02,47.05,47.01,47.02,19800.0,40.6087,40.6346,40.6001,40.6087,19800.0
2014-12-30 15:10:00,47.02,47.04,46.98,46.99,28400.0,40.6087,40.626,40.5742,40.5828,28400.0
2014-12-30 15:20:00,47.0,47.06,47.0,47.06,21400.0,40.5914,40.6432,40.5914,40.6432,21400.0
2014-12-30 15:30:00,47.06,47.11,47.03,47.1,46000.0,40.6432,40.6864,40.6173,40.6778,46000.0
2014-12-30 15:40:00,47.1,47.11,47.01,47.03,69000.0,40.6778,40.6864,40.6001,40.6173,69000.0
2014-12-30 15:50:00,47.03,47.03,46.95,46.96,185200.0,40.6173,40.6173,40.5482,40.5569,185200.0
2014-12-31 09:30:00,47.21,47.64,47.21,47.63,59800.0,40.7728,41.1442,40.7728,41.1355,59800.0
2014-12-31 09:40:00,47.65,47.83,47.62,47.77,63800.0,41.1528,41.3083,41.1269,41.2564,63800.0
2014-12-31 09:50:00,47.77,47.8,47.7,47.71,40200.0,41.2564,41.2823,41.196,41.2046,40200.0
2014-12-31 10:00:00,47.72,47.81,47.72,47.79,82400.0,41.2133,41.291,41.2133,41.2737,82400.0
2014-12-31 10:10:00,47.8,47.84,47.75,47.8,63000.0,41.2823,41.3169,41.2392,41.2823,63000.0
2014-12-31 10:20:00,47.8,47.84,47.77,47.84,73400.0,41.2823,41.3169,41.2564,41.3169,73400.0
2014-12-31 10:30:00,47.83,47.92,47.83,47.86,68200.0,41.3083,41.386,41.3083,41.3342,68200.0
2014-12-31 10:40:00,47.88,47.99,47.84,47.99,52200.0,41.3514,41.4464,41.3169,41.4464,52200.0
2014-12-31 10:50:00,47.99,48.05,47.97,48.05,33800.0,41.4464,41.4983,41.4292,41.4983,33800.0
2014-12-31 11:00:00,48.06,48.06,47.99,48.05,40600.0,41.5069,41.5069,41.4464,41.4983,40600.0
2014-12-31 11:10:00,48.03,48.06,47.99,48.06,53600.0,41.481,41.5069,41.4464,41.5069,53600.0
2014-12-31 11:20:00,48.06,48.1,47.99,48.01,30000.0,41.5069,41.5414,41.4464,41.4637,30000.0
2014-12-31 11:30:00,48.01,48.01,47.94,47.96,55400.0,41.4637,41.4637,41.4033,41.4205,55400.0
2014-12-31 11:40:00,47.96,48.0,47.94,47.98,45800.0,41.4205,41.4551,41.4033,41.4378,45800.0
2014-12-31 11:50:00,47.99,47.99,47.93,47.93,34800.0,41.4464,41.4464,41.3946,41.3946,34800.0
2014-12-31 12:00:00,47.93,47.95,47.77,47.8,46200.0,41.3946,41.4119,41.2564,41.2823,46200.0
2014-12-31 12:10:00,47.81,47.82,47.74,47.74,27400.0,41.291,41.2996,41.2305,41.2305,27400.0
2014-12-31 12:20:00,47.74,47.75,47.63,47.74,38400.0,41.2305,41.2392,41.1355,41.2305,38400.0
2014-12-31 12:30:00,47.74,47.76,47.6,47.63,16800.0,41.2305,41.2478,41.1096,41.1355,16800.0
2014-12-31 12:40:00,47.63,47.74,47.62,47.74,27400.0,41.1355,41.2305,41.1269,41.2305,27400.0
2014-12-31 12:50:00,47.74,47.77,47.71,47.75,80200.0,41.2305,41.2564,41.2046,41.2392,80200.0
2014-12-31 13:00:00,47.75,47.79,47.68,47.69,31200.0,41.2392,41.2737,41.1787,41.1873,31200.0
2014-12-31 13:10:00,47.68,47.71,47.67,47.71,27800.0,41.1787,41.2046,41.1701,41.2046,27800.0
2014-12-31 13:20:00,47.71,47.76,47.66,47.69,30200.0,41.2046,41.2478,41.1614,41.1873,30200.0
2014-12-31 13:30:00,47.68,47.68,47.6,47.61,24200.0,41.1787,41.1787,41.1096,41.1183,24200.0
2014-12-31 13:40:00,47.6,47.62,47.52,47.52,39600.0,41.1096,41.1269,41.0405,41.0405,39600.0
2014-12-31 13:50:00,47.52,47.52,47.46,47.49,30800.0,41.0405,41.0405,40.9887,41.0146,30800.0
2014-12-31 14:00:00,47.49,47.5,47.4,47.41,39600.0,41.0146,41.0233,40.9369,40.9455,39600.0
2014-12-31 14:10:00,47.42,47.43,47.35,47.4,38200.0,40.9542,40.9628,40.8937,40.9369,38200.0
2014-12-31 14:20:00,47.39,47.42,47.32,47.39,29600.0,40.9283,40.9542,40.8678,40.9283,29600.0
2014-12-31 14:30:00,47.38,47.41,47.32,47.32,28400.0,40.9196,40.9455,40.8678,40.8678,28400.0
2014-12-31 14:40:00,47.31,47.35,47.29,47.33,45200.0,40.8592,40.8937,40.8419,40.8764,45200.0
2014-12-31 14:50:00,47.33,47.35,47.3,47.32,29200.0,40.8764,40.8937,40.8505,40.8678,29200.0
2014-12-31 15:00:00,47.33,47.35,47.3,47.35,29400.0,40.8764,40.8937,40.8505,40.8937,29400.0
2014-12-31 15:10:00,47.34,47.45,47.32,47.44,34800.0,40.8851,40.9801,40.8678,40.9714,34800.0
2014-12-31 15:20:00,47.43,47.45,47.4,47.42,42600.0,40.9628,40.9801,40.9369,40.9542,42600.0
2014-12-31 15:30:00,47.43,47.44,47.32,47.33,41000.0,40.9628,40.9714,40.8678,40.8764,41000.0
2014-12-31 15:40:00,47.32,47.33,47.19,47.24,62800.0,40.8678,40.8764,40.7555,40.7987,62800.0
2014-12-31 15:50:00,47.23,47.24,47.12,47.13,252400.0,40.7901,40.7987,40.6951,40.7037,252400.0
2015-01-02 09:30:00,47.41,47.66,47.31,47.34,50000.0,40.9455,41.1614,40.8592,40.8851,50000.0
2015-01-02 09:40:00,47.35,47.46,47.33,47.41,127800.0,40.8937,40.9887,40.8764,40.9455,127800.0
2015-01-02 09:50:00,47.41,47.45,47.33,47.4,41600.0,40.9455,40.9801,40.8764,40.9369,41600.0
2015-01-02 10:00:00,47.37,47.44,47.31,47.38,18200.0,40.911,40.9714,40.8592,40.9196,18200.0
2015-01-02 10:10:00,47.4,47.42,47.33,47.39,53000.0,40.9369,40.9542,40.8764,40.9283,53000.0
2015-01-02 10:20:00,47.38,47.42,47.35,47.35,22400.0,40.9196,40.9542,40.8937,40.8937,22400.0
2015-01-02 10:30:00,47.35,47.35,47.08,47.08,25400.0,40.8937,40.8937,40.6605,40.6605,25400.0
2015-01-02 10:40:00,47.08,47.19,47.05,47.19,35600.0,40.6605,40.7555,40.6346,40.7555,35600.0
2015-01-02 10:50:00,47.18,47.21,47.11,47.17,15000.0,40.7469,40.7728,40.6864,40.7382,15000.0
2015-01-02 11:00:00,47.17,47.17,47.05,47.12,18000.0,40.7382,40.7382,40.6346,40.6951,18000.0
2015-01-02 11:10:00,47.12,47.12,46.97,47.07,34400.0,40.6951,40.6951,40.5655,40.6519,34400.0
2015-01-02 11:20:00,47.07,47.12,46.98,47.1,29400.0,40.6519,40.6951,40.5742,40.6778,29400.0
2015-01-02 11:30:00,47.1,47.14,47.04,47.05,23200.0,40.6778,40.7123,40.626,40.6346,23200.0
2015-01-02 11:40:00,47.07,47.08,46.99,47.04,13600.0,40.6519,40.6605,40.5828,40.626,13600.0
2015-01-02 11:50:00,47.05,47.05,46.95,46.98,19000.0,40.6346,40.6346,40.5482,40.5742,19000.0
2015-01-02 12:00:00,46.97,46.98,46.9,46.94,21800.0,40.5655,40.5742,40.5051,40.5396,21800.0
2015-01-02 12:10:00,46.95,46.96,46.73,46.82,76600.0,40.5482,40.5569,40.3582,40.436,76600.0
2015-01-02 12:20:00,46.82,46.88,46.81,46.82,21400.0,40.436,40.4878,40.4273,40.436,21400.0
2015-01-02 12:30:00,46.82,46.85,46.77,46.83,20000.0,40.436,40.4619,40.3928,40.4446,20000.0
2015-01-02 12:40:00,46.84,46.85,46.74,46.76,16400.0,40.4532,40.4619,40.3669,40.3842,16400.0
2015-01-02 12:50:00,46.75,46.76,46.69,46.7,19600.0,40.3755,40.3842,40.3237,40.3323,19600.0
2015-01-02 13:00:00,46.71,46.75,46.71,46.71,24000.0,40.341,40.3755,40.341,40.341,24000.0
2015-01-02 13:10:00,46.72,46.72,46.66,46.69,36200.0,40.3496,40.3496,40.2978,40.3237,36200.0
2015-01-02 13:20:00,46.69,46.75,46.64,46.65,24400.0,40.3237,40.3755,40.2805,40.2892,24400.0
2015-01-02 13:30:00,46.64,46.65,46.57,46.61,27800.0,40.2805,40.2892,40.2201,40.2546,27800.0
2015-01-02 13:40:00,46.62,46.62,46.57,46.61,15200.0,40.2632,40.2632,40.2201,40.2546,15200.0
2015-01-02 13:50:00,46.61,46.7,46.59,46.66,36000.0,40.2546,40.3323,40.2373,40.2978,36000.0
2015-01-02 14:00:00,46.66,46.72,46.65,46.71,34400.0,40.2978,40.3496,40.2892,40.341,34400.0
2015-01-02 14:10:00,46.72,46.76,46.7,46.71,27800.0,40.3496,40.3842,40.3323,40.341,27800.0
2015-01-02 14:20:00,46.7,46.79,46.67,46.79,42800.0,40.3323,40.4101,40.3064,40.4101,42800.0
2015-01-02 14:30:00,46.8,46.88,46.78,46.85,26800.0,40.4187,40.4878,40.4014,40.4619,26800.0
2015-01-02 14:40:00,46.84,46.85,46.77,46.81,23800.0,40.4532,40.4619,40.3928,40.4273,23800.0
2015-01-02 14:50:00,46.81,46.84,46.76,46.76,18600.0,40.4273,40.4532,40.3842,40.3842,18600.0
2015-01-02 15:00:00,46.75,46.8,46.73,46.78,27600.0,40.3755,40.4187,40.3582,40.4014,27600.0
2015-01-02 15:10:00,46.77,46.79,46.67,46.77,35800.0,40.3928,40.4101,40.3064,40.3928,35800.0
2015-01-02 15:20:00,46.77,46.84,46.77,46.77,23800.0,40.3928,40.4532,40.3928,40.3928,23800.0
2015-01-02 15:30:00,46.79,46.89,46.78,46.85,40400.0,40.4101,40.4964,40.4014,40.4619,40400.0
2015-01-02 15:40:00,46.86,46.97,46.85,46.97,65200.0,40.4705,40.5655,40.4619,40.5655,65200.0
2015-01-02 15:50:00,46.98,46.99,46.85,46.87,107400.0,40.5742,40.5828,40.4619,40.4792,107400.0
2015-01-05 09:30:00,46.87,46.98,46.51,46.88,69800.0,40.4792,40.5742,40.1682,40.4878,69800.0
2015-01-05 09:40:00,46.86,47.12,46.8,47.12,48400.0,40.4705,40.6951,40.4187,40.6951,48400.0
2015-01-05 09:50:00,47.12,47.12,46.88,46.94,31400.0,40.6951,40.6951,40.4878,40.5396,31400.0
2015-01-05 10:00:00,46.94,46.94,46.73,46.74,43800.0,40.5396,40.5396,40.3582,40.3669,43800.0
2015-01-05 10:10:00,46.74,46.93,46.73,46.84,87000.0,40.3669,40.531,40.3582,40.4532,87000.0
2015-01-05 10:20:00,46.83,47.05,46.83,47.01,157800.0,40.4446,40.6346,40.4446,40.6001,157800.0
2015-01-05 10:30:00,47.01,47.02,46.92,46.96,65000.0,40.6001,40.6087,40.5223,40.5569,65000.0
2015-01-05 10:40:00,46.96,46.97,46.82,46.91,47600.0,40.5569,40.5655,40.436,40.5137,47600.0
2015-01-05 10:50:00,46.91,46.95,46.88,46.9,25000.0,40.5137,40.5482,40.4878,40.5051,25000.0
2015-01-05 11:00:00,46.9,46.95,46.87,46.9,67000.0,40.5051,40.5482,40.4792,40.5051,67000.0
2015-01-05 11:10:00,46.89,46.95,46.81,46.82,72000.0,40.4964,40.5482,40.4273,40.436,72000.0
2015-01-05 11:20:00,46.82,46.86,46.77,46.8,94600.0,40.436,40.4705,40.3928,40.4187,94600.0
2015-01-05 11:30:00,46.8,46.85,46.8,46.85,50200.0,40.4187,40.4619,40.4187,40.4619,50200.0
2015-01-05 11:40:00,46.84,46.9,46.83,46.84,46600.0,40.4532,40.5051,40.4446,40.4532,46600.0
2015-01-05 11:50:00,46.84,46.92,46.84,46.9,80400.0,40.4532,40.5223,40.4532,40.5051,80400.0
2015-01-05 12:00:00,46.9,46.92,46.81,46.82,53400.0,40.5051,40.5223,40.4273,40.436,53400.0
2015-01-05 12:10:00,46.8,46.87,46.79,46.85,63200.0,40.4187,40.4792,40.4101,40.4619,63200.0
2015-01-05 12:20:00,46.85,46.87,46.75,46.77,65000.0,40.4619,40.4792,40.3755,40.3928,65000.0
2015-01-05 12:30:00,46.75,46.88,46.73,46.88,54000.0,40.3755,40.4878,40.3582,40.4878,54000.0
2015-01-05 12:40:00,46.89,46.91,46.85,46.86,36000.0,40.4964,40.5137,40.4619,40.4705,36000.0
2015-01-05 12:50:00,46.85,46.87,46.79,46.85,40600.0,40.4619,40.4792,40.4101,40.4619,40600.0
2015-01-05 13:00:00,46.84,46.85,46.76,46.78,46600.0,40.4532,40.4619,40.3842,40.4014,46600.0
2015-01-05 13:10:00,46.78,46.79,46.72,46.73,38800.0,40.4014,40.4101,40.3496,40.3582,38800.0
2015-01-05 13:20:00,46.72,46.78,46.63,46.68,87400.0,40.3496,40.4014,40.2719,40.3151,87400.0
2015-01-05 13:30:00,46.69,46.88,46.68,46.85,41600.0,40.3237,40.4878,40.3151,40.4619,41600.0
2015-01-05 13:40:00,46.85,46.91,46.85,46.91,36800.0,40.4619,40.5137,40.4619,40.5137,36800.0
2015-01-05 13:50:00,46.9,47.02,46.9,47.01,61200.0,40.5051,40.6087,40.5051,40.6001,61200.0
2015-01-05 14:00:00,47.0,47.01,46.76,46.76,53600.0,40.5914,40.6001,40.3842,40.3842,53600.0
2015-01-05 14:10:00,46.77,46.77,46.69,46.72,62200.0,40.3928,40.3928,40.3237,40.3496,62200.0
2015-01-05 14:20:00,46.7,46.74,46.68,46.72,46400.0,40.3323,40.3669,40.3151,40.3496,46400.0
2015-01-05 14:30:00,46.72,46.78,46.67,46.76,58000.0,40.3496,40.4014,40.3064,40.3842,58000.0
2015-01-05 14:40:00,46.77,46.81,46.69,46.78,52600.0,40.3928,40.4273,40.3237,40.4014,52600.0
2015-01-05 14:50:00,46.79,46.79,46.73,46.74,48400.0,40.4101,40.4101,40.3582,40.3669,48400.0
2015-01-05 15:00:00,46.74,46.79,46.71,46.75,54600.0,40.3669,40.4101,40.341,40.3755,54600.0
2015-01-05 15:10:00,46.76,46.87,46.76,46.83,53000.0,40.3842,40.4792,40.3842,40.4446,53000.0
2015-01-05 15:20:00,46.83,46.86,46.77,46.79,48800.0,40.4446,40.4705,40.3928,40.4101,48800.0
2015-01-05 15:30:00,46.8,46.85,46.77,46.85,83400.0,40.4187,40.4619,40.3928,40.4619,83400.0
2015-01-05 15:40:00,46.84,46.89,46.79,46.85,90000.0,40.4532,40.4964,40.4101,40.4619,90000.0
2015-01-05 15:50:00,46.85,46.95,46.81,46.82,198600.0,40.4619,40.5482,40.4273,40.436,198600.0
2015-01-06 09:30:00,46.94,47.22,46.76,47.2,78600.0,40.5396,40.7814,40.3842,40.7642,78600.0
2015-01-06 09:40:00,47.15,47.19,46.97,47.19,41800.0,40.721,40.7555,40.5655,40.7555,41800.0
2015-01-06 09:50:00,47.19,47.49,47.18,47.42,89800.0,40.7555,41.0146,40.7469,40.9542,89800.0
2015-01-06 10:00:00,47.41,47.44,47.26,47.31,139000.0,40.9455,40.9714,40.816,40.8592,139000.0
2015-01-06 10:10:00,47.27,47.54,47.27,47.51,55000.0,40.8246,41.0578,40.8246,41.0319,55000.0
2015-01-06 10:20:00,47.52,47.52,47.34,47.34,105000.0,41.0405,41.0405,40.8851,40.8851,105000.0
2015-01-06 10:30:00,47.35,47.36,47.2,47.23,48600.0,40.8937,40.9023,40.7642,40.7901,48600.0
2015-01-06 10:40:00,47.2,47.34,47.2,47.24,62000.0,40.7642,40.8851,40.7642,40.7987,62000.0
2015-01-06 10:50:00,47.24,47.26,47.12,47.16,37200.0,40.7987,40.816,40.6951,40.7296,37200.0
2015-01-06 11:00:00,47.15,47.15,46.91,47.11,119400.0,40.721,40.721,40.5137,40.6864,119400.0
2015-01-06 11:10:00,47.11,47.13,47.0,47.02,40000.0,40.6864,40.7037,40.5914,40.6087,40000.0
2015-01-06 11:20:00,47.02,47.02,46.91,46.92,45800.0,40.6087,40.6087,40.5137,40.5223,45800.0
2015-01-06 11:30:00,46.91,46.94,46.85,46.88,34800.0,40.5137,40.5396,40.4619,40.4878,34800.0
2015-01-06 11:40:00,46.88,46.93,46.84,46.91,54400.0,40.4878,40.531,40.4532,40.5137,54400.0
2015-01-06 11:50:00,46.91,46.91,46.7,46.76,79200.0,40.5137,40.5137,40.3323,40.3842,79200.0
2015-01-06 12:00:00,46.76,46.76,46.52,46.55,48200.0,40.3842,40.3842,40.1769,40.2028,48200.0
2015-01-06 12:10:00,46.54,46.65,46.51,46.56,59400.0,40.1942,40.2892,40.1682,40.2114,59400.0
2015-01-06 12:20:00,46.53,46.58,46.44,46.58,37400.0,40.1855,40.2287,40.1078,40.2287,37400.0
2015-01-06 12:30:00,46.57,46.76,46.55,46.76,42400.0,40.2201,40.3842,40.2028,40.3842,42400.0
2015-01-06 12:40:00,46.76,46.77,46.63,46.69,26600.0,40.3842,40.3928,40.2719,40.3237,26600.0
2015-01-06 12:50:00,46.7,46.82,46.7,46.77,26400.0,40.3323,40.436,40.3323,40.3928,26400.0
2015-01-06 13:00:00,46.8,46.87,46.7,46.72,44800.0,40.4187,40.4792,40.3323,40.3496,44800.0
2015-01-06 13:10:00,46.73,46.82,46.6,46.61,58600.0,40.3582,40.436,40.246,40.2546,58600.0
2015-01-06 13:20:00,46.62,46.79,46.59,46.76,68800.0,40.2632,40.4101,40.2373,40.3842,68800.0
2015-01-06 13:30:00,46.76,46.8,46.73,46.74,75800.0,40.3842,40.4187,40.3582,40.3669,75800.0
2015-01-06 13:40:00,46.74,46.74,46.64,46.72,70000.0,40.3669,40.3669,40.2805,40.3496,70000.0
2015-01-06 13:50:00,46.73,46.85,46.7,46.85,78200.0,40.3582,40.4619,40.3323,40.4619,78200.0
2015-01-06 14:00:00,46.84,46.88,46.75,46.76,48000.0,40.4532,40.4878,40.3755,40.3842,48000.0
2015-01-06 14:10:00,46.75,46.76,46.67,46.75,75200.0,40.3755,40.3842,40.3064,40.3755,75200.0
2015-01-06 14:20:00,46.75,46.87,46.75,46.86,43600.0,40.3755,40.4792,40.3755,40.4705,43600.0
2015-01-06 14:30:00,46.86,46.9,46.76,46.87,40600.0,40.4705,40.5051,40.3842,40.4792,40600.0
2015-01-06 14:40:00,46.87,46.99,46.82,46.95,62200.0,40.4792,40.5828,40.436,40.5482,62200.0
2015-01-06 14:50:00,46.94,47.0,46.88,46.94,61600.0,40.5396,40.5914,40.4878,40.5396,61600.0
2015-01-06 15:00:00,46.95,47.01,46.93,46.93,67000.0,40.5482,40.6001,40.531,40.531,67000.0
2015-01-06 15:10:00,46.94,47.07,46.92,47.06,52200.0,40.5396,40.6519,40.5223,40.6432,52200.0
2015-01-06 15:20:00,47.07,47.13,47.01,47.1,156200.0,40.6519,40.7037,40.6001,40.6778,156200.0
2015-01-06 15:30:00,47.11,47.11,46.91,46.96,89000.0,40.6864,40.6864,40.5137,40.5569,89000.0
2015-01-06 15:40:00,46.96,47.08,46.91,47.01,160000.0,40.5569,40.6605,40.5137,40.6001,160000.0
2015-01-06 15:50:00,47.0,47.03,46.9,46.92,285600.0,40.5914,40.6173,40.5051,40.5223,285600.0
2015-01-07 09:30:00,47.1,47.54,47.05,47.41,100800.0,40.6778,41.0578,40.6346,40.9455,100800.0
2015-01-07 09:40:00,47.37,47.64,47.37,47.55,63800.0,40.911,41.1442,40.911,41.0664,63800.0
2015-01-07 09:50:00,47.56,47.62,47.48,47.58,49200.0,41.0751,41.1269,41.006,41.0923,49200.0
2015-01-07 10:00:00,47.59,47.65,47.47,47.49,81800.0,41.101,41.1528,40.9973,41.0146,81800.0
2015-01-07 10:10:00,47.48,47.53,47.46,47.48,63800.0,41.006,41.0492,40.9887,41.006,63800.0
2015-01-07 10:20:00,47.48,47.52,47.39,47.42,56000.0,41.006,41.0405,40.9283,40.9542,56000.0
2015-01-07 10:30:00,47.39,47.52,47.38,47.42,37200.0,40.9283,41.0405,40.9196,40.9542,37200.0
2015-01-07 10:40:00,47.43,47.6,47.35,47.59,32200.0,40.9628,41.1096,40.8937,41.101,32200.0
2015-01-07 10:50:00,47.59,47.67,47.57,47.58,16800.0,41.101,41.1701,41.0837,41.0923,16800.0
2015-01-07 11:00:00,47.59,47.62,47.48,47.49,31200.0,41.101,41.1269,41.006,41.0146,31200.0
2015-01-07 11:10:00,47.49,47.5,47.36,47.37,49400.0,41.0146,41.0233,40.9023,40.911,49400.0
2015-01-07 11:20:00,47.37,47.44,47.35,47.41,56200.0,40.911,40.9714,40.8937,40.9455,56200.0
2015-01-07 11:30:00,47.4,47.49,47.4,47.44,47400.0,40.9369,41.0146,40.9369,40.9714,47400.0
2015-01-07 11:40:00,47.44,47.51,47.43,47.49,95400.0,40.9714,41.0319,40.9628,41.0146,95400.0
2015-01-07 11:50:00,47.5,47.57,47.46,47.51,51800.0,41.0233,41.0837,40.9887,41.0319,51800.0
2015-01-07 12:00:00,47.52,47.71,47.52,47.6,71600.0,41.0405,41.2046,41.0405,41.1096,71600.0
2015-01-07 12:10:00,47.6,47.66,47.57,47.66,31800.0,41.1096,41.1614,41.0837,41.1614,31800.0
2015-01-07 12:20:00,47.69,47.77,47.69,47.72,14400.0,41.1873,41.2564,41.1873,41.2133,14400.0
2015-01-07 12:30:00,47.73,47.74,47.65,47.69,19800.0,41.2219,41.2305,41.1528,41.1873,19800.0
2015-01-07 12:40:00,47.69,47.73,47.68,47.73,22000.0,41.1873,41.2219,41.1787,41.2219,22000.0
2015-01-07 12:50:00,47.74,47.74,47.67,47.67,14800.0,41.2305,41.2305,41.1701,41.1701,14800.0
2015-01-07 13:00:00,47.66,47.72,47.59,47.59,80800.0,41.1614,41.2133,41.101,41.101,80800.0
2015-01-07 13:10:00,47.6,47.64,47.59,47.6,14600.0,41.1096,41.1442,41.101,41.1096,14600.0
2015-01-07 13:20:00,47.6,47.6,47.48,47.55,25200.0,41.1096,41.1096,41.006,41.0664,25200.0
2015-01-07 13:30:00,47.55,47.66,47.55,47.62,17400.0,41.0664,41.1614,41.0664,41.1269,17400.0
2015-01-07 13:40:00,47.63,47.74,47.61,47.7,20800.0,41.1355,41.2305,41.1183,41.196,20800.0
2015-01-07 13:50:00,47.72,47.73,47.68,47.72,16600.0,41.2133,41.2219,41.1787,41.2133,16600.0
2015-01-07 14:00:00,47.7,47.73,47.56,47.68,52200.0,41.196,41.2219,41.0751,41.1787,52200.0
2015-01-07 14:10:00,47.69,47.7,47.5,47.51,38800.0,41.1873,41.196,41.0233,41.0319,38800.0
2015-01-07 14:20:00,47.51,47.55,47.49,47.52,92200.0,41.0319,41.0664,41.0146,41.0405,92200.0
2015-01-07 14:30:00,47.52,47.68,47.52,47.63,93200.0,41.0405,41.1787,41.0405,41.1355,93200.0
2015-01-07 14:40:00,47.62,47.72,47.61,47.68,32600.0,41.1269,41.2133,41.1183,41.1787,32600.0
2015-01-07 14:50:00,47.69,47.7,47.6,47.61,103800.0,41.1873,41.196,41.1096,41.1183,103800.0
2015-01-07 15:00:00,47.62,47.67,47.58,47.65,61600.0,41.1269,41.1701,41.0923,41.1528,61600.0
2015-01-07 15:10:00,47.63,47.67,47.54,47.66,64600.0,41.1355,41.1701,41.0578,41.1614,64600.0
2015-01-07 15:20:00,47.63,47.66,47.57,47.63,45200.0,41.1355,41.1614,41.0837,41.1355,45200.0
2015-01-07 15:30:00,47.63,47.71,47.6,47.69,50800.0,41.1355,41.2046,41.1096,41.1873,50800.0
2015-01-07 15:40:00,47.69,47.77,47.68,47.76,103800.0,41.1873,41.2564,41.1787,41.2478,103800.0
2015-01-07 15:50:00,47.76,47.85,47.74,47.83,180800.0,41.2478,41.3255,41.2305,41.3083,180800.0
2015-01-08 09:30:00,47.96,48.21,47.94,48.04,66200.0,41.4205,41.6364,41.4033,41.4896,66200.0
2015-01-08 09:40:00,48.05,48.2,47.88,48.1,80000.0,41.4983,41.6278,41.3514,41.5414,80000.0
2015-01-08 09:50:00,48.12,48.23,48.09,48.19,46200.0,41.5587,41.6537,41.5328,41.6192,46200.0
2015-01-08 10:00:00,48.21,48.3,48.12,48.26,64000.0,41.6364,41.7142,41.5587,41.6796,64000.0
2015-01-08 10:10:00,48.23,48.23,48.04,48.09,36600.0,41.6537,41.6537,41.4896,41.5328,36600.0
2015-01-08 10:20:00,48.07,48.07,47.92,48.01,36800.0,41.5155,41.5155,41.386,41.4637,36800.0
2015-01-08 10:30:00,48.02,48.15,48.02,48.12,49400.0,41.4724,41.5846,41.4724,41.5587,49400.0
2015-01-08 10:40:00,48.12,48.12,47.99,48.06,106800.0,41.5587,41.5587,41.4464,41.5069,106800.0
2015-01-08 10:50:00,48.05,48.09,48.0,48.09,45800.0,41.4983,41.5328,41.4551,41.5328,45800.0
2015-01-08 11:00:00,48.09,48.2,48.08,48.08,47200.0,41.5328,41.6278,41.5242,41.5242,47200.0
2015-01-08 11:10:00,48.08,48.13,48.04,48.07,47200.0,41.5242,41.5674,41.4896,41.5155,47200.0
2015-01-08 11:20:00,48.06,48.1,47.99,48.02,45400.0,41.5069,41.5414,41.4464,41.4724,45400.0
2015-01-08 11:30:00,48.03,48.07,47.94,47.99,36000.0,41.481,41.5155,41.4033,41.4464,36000.0
2015-01-08 11:40:00,47.99,48.02,47.98,47.99,29000.0,41.4464,41.4724,41.4378,41.4464,29000.0
2015-01-08 11:50:00,47.99,48.01,47.88,47.88,40600.0,41.4464,41.4637,41.3514,41.3514,40600.0
2015-01-08 12:00:00,47.88,47.95,47.87,47.88,33600.0,41.3514,41.4119,41.3428,41.3514,33600.0
2015-01-08 12:10:00,47.89,47.9,47.82,47.84,56400.0,41.3601,41.3687,41.2996,41.3169,56400.0
2015-01-08 12:20:00,47.85,47.85,47.77,47.78,32000.0,41.3255,41.3255,41.2564,41.2651,32000.0
2015-01-08 12:30:00,47.78,47.89,47.78,47.88,25000.0,41.2651,41.3601,41.2651,41.3514,25000.0
2015-01-08 12:40:00,47.88,47.92,47.87,47.88,22200.0,41.3514,41.386,41.3428,41.3514,22200.0
2015-01-08 12:50:00,47.91,47.93,47.88,47.92,16400.0,41.3773,41.3946,41.3514,41.386,16400.0
2015-01-08 13:00:00,47.92,48.01,47.91,48.01,40400.0,41.386,41.4637,41.3773,41.4637,40400.0
2015-01-08 13:10:00,48.02,48.11,48.02,48.09,25200.0,41.4724,41.5501,41.4724,41.5328,25200.0
2015-01-08 13:20:00,48.08,48.12,48.06,48.12,36800.0,41.5242,41.5587,41.5069,41.5587,36800.0
2015-01-08 13:30:00,48.12,48.18,48.12,48.17,22200.0,41.5587,41.6105,41.5587,41.6019,22200.0
2015-01-08 13:40:00,48.17,48.19,48.12,48.16,28600.0,41.6019,41.6192,41.5587,41.5933,28600.0
2015-01-08 13:50:00,48.17,48.2,48.09,48.13,39000.0,41.6019,41.6278,41.5328,41.5674,39000.0
2015-01-08 14:00:00,48.13,48.18,48.12,48.13,27600.0,41.5674,41.6105,41.5587,41.5674,27600.0
2015-01-08 14:10:00,48.12,48.12,48.02,48.04,36400.0,41.5587,41.5587,41.4724,41.4896,36400.0
2015-01-08 14:20:00,48.03,48.12,48.02,48.09,32200.0,41.481,41.5587,41.4724,41.5328,32200.0
2015-01-08 14:30:00,48.09,48.14,48.05,48.13,55000.0,41.5328,41.576,41.4983,41.5674,55000.0
2015-01-08 14:40:00,48.14,48.21,48.13,48.2,59000.0,41.576,41.6364,41.5674,41.6278,59000.0
2015-01-08 14:50:00,48.2,48.24,48.19,48.19,64400.0,41.6278,41.6624,41.6192,41.6192,64400.0
2015-01-08 15:00:00,48.19,48.34,48.19,48.29,100400.0,41.6192,41.7487,41.6192,41.7055,100400.0
2015-01-08 15:10:00,48.29,48.3,48.21,48.23,76800.0,41.7055,41.7142,41.6364,41.6537,76800.0
2015-01-08 15:20:00,48.23,48.4,48.23,48.37,191800.0,41.6537,41.8005,41.6537,41.7746,191800.0
2015-01-08 15:30:00,48.37,48.37,48.27,48.35,84000.0,41.7746,41.7746,41.6883,41.7574,84000.0
2015-01-08 15:40:00,48.34,48.34,48.3,48.31,127600.0,41.7487,41.7487,41.7142,41.7228,127600.0
2015-01-08 15:50:00,48.32,48.48,48.31,48.47,409600.0,41.7314,41.8696,41.7228,41.861,409600.0
2015-01-09 09:30:00,48.51,48.52,47.6,47.8,112000.0,41.8955,41.9042,41.1096,41.2823,112000.0
2015-01-09 09:40:00,47.71,47.79,47.69,47.74,44000.0,41.2046,41.2737,41.1873,41.2305,44000.0
2015-01-09 09:50:00,47.74,47.8,47.63,47.63,62800.0,41.2305,41.2823,41.1355,41.1355,62800.0
2015-01-09 10:00:00,47.66,47.79,47.63,47.77,97000.0,41.1614,41.2737,41.1355,41.2564,97000.0
2015-01-09 10:10:00,47.76,47.78,47.63,47.68,54800.0,41.2478,41.2651,41.1355,41.1787,54800.0
2015-01-09 10:20:00,47.67,47.71,47.49,47.55,70400.0,41.1701,41.2046,41.0146,41.0664,70400.0
2015-01-09 10:30:00,47.55,47.55,47.38,47.47,74200.0,41.0664,41.0664,40.9196,40.9973,74200.0
2015-01-09 10:40:00,47.48,47.49,47.41,47.43,57600.0,41.006,41.0146,40.9455,40.9628,57600.0
2015-01-09 10:50:00,47.44,47.55,47.42,47.52,115400.0,40.9714,41.0664,40.9542,41.0405,115400.0
2015-01-09 11:00:00,47.52,47.56,47.43,47.52,41000.0,41.0405,41.0751,40.9628,41.0405,41000.0
2015-01-09 11:10:00,47.52,47.56,47.48,47.56,66200.0,41.0405,41.0751,41.006,41.0751,66200.0
2015-01-09 11:20:00,47.55,47.59,47.4,47.45,84800.0,41.0664,41.101,40.9369,40.9801,84800.0
2015-01-09 11:30:00,47.45,47.52,47.38,47.52,41600.0,40.9801,41.0405,40.9196,41.0405,41600.0
2015-01-09 11:40:00,47.52,47.68,47.49,47.66,31600.0,41.0405,41.1787,41.0146,41.1614,31600.0
2015-01-09 11:50:00,47.66,47.77,47.65,47.77,33000.0,41.1614,41.2564,41.1528,41.2564,33000.0
2015-01-09 12:00:00,47.76,47.84,47.72,47.72,45800.0,41.2478,41.3169,41.2133,41.2133,45800.0
2015-01-09 12:10:00,47.73,47.84,47.69,47.77,90400.0,41.2219,41.3169,41.1873,41.2564,90400.0
2015-01-09 12:20:00,47.77,47.77,47.66,47.69,20200.0,41.2564,41.2564,41.1614,41.1873,20200.0
2015-01-09 12:30:00,47.68,47.79,47.67,47.74,49000.0,41.1787,41.2737,41.1701,41.2305,49000.0
2015-01-09 12:40:00,47.73,47.79,47.69,47.79,20400.0,41.2219,41.2737,41.1873,41.2737,20400.0
2015-01-09 12:50:00,47.8,47.81,47.7,47.71,23600.0,41.2823,41.291,41.196,41.2046,23600.0
2015-01-09 13:00:00,47.71,47.75,47.67,47.7,31400.0,41.2046,41.2392,41.1701,41.196,31400.0
2015-01-09 13:10:00,47.68,47.91,47.68,47.9,48800.0,41.1787,41.3773,41.1787,41.3687,48800.0
2015-01-09 13:20:00,47.9,47.92,47.85,47.87,29600.0,41.3687,41.386,41.3255,41.3428,29600.0
2015-01-09 13:30:00,47.87,47.96,47.87,47.89,24800.0,41.3428,41.4205,41.3428,41.3601,24800.0
2015-01-09 13:40:00,47.9,47.91,47.75,47.85,71400.0,41.3687,41.3773,41.2392,41.3255,71400.0
2015-01-09 13:50:00,47.84,47.95,47.84,47.95,64800.0,41.3169,41.4119,41.3169,41.4119,64800.0
2015-01-09 14:00:00,47.95,47.95,47.85,47.86,30000.0,41.4119,41.4119,41.3255,41.3342,30000.0
2015-01-09 14:10:00,47.87,47.87,47.81,47.86,29000.0,41.3428,41.3428,41.291,41.3342,29000.0
2015-01-09 14:20:00,47.85,47.85,47.74,47.74,46400.0,41.3255,41.3255,41.2305,41.2305,46400.0
2015-01-09 14:30:00,47.74,47.92,47.72,47.9,42600.0,41.2305,41.386,41.2133,41.3687,42600.0
2015-01-09 14:40:00,47.89,47.9,47.77,47.8,43600.0,41.3601,41.3687,41.2564,41.2823,43600.0
2015-01-09 14:50:00,47.8,47.81,47.74,47.77,58400.0,41.2823,41.291,41.2305,41.2564,58400.0
2015-01-09 15:00:00,47.77,47.83,47.77,47.82,77600.0,41.2564,41.3083,41.2564,41.2996,77600.0
2015-01-09 15:10:00,47.83,47.88,47.82,47.84,50000.0,41.3083,41.3514,41.2996,41.3169,50000.0
2015-01-09 15:20:00,47.84,47.88,47.79,47.82,88200.0,41.3169,41.3514,41.2737,41.2996,88200.0
2015-01-09 15:30:00,47.82,47.83,47.76,47.81,79000.0,41.2996,41.3083,41.2478,41.291,79000.0
2015-01-09 15:40:00,47.82,47.83,47.72,47.74,98200.0,41.2996,41.3083,41.2133,41.2305,98200.0
2015-01-09 15:50:00,47.73,47.74,47.6,47.6,210000.0,41.2219,41.2305,41.1096,41.1096,210000.0
2015-01-12 09:30:00,47.73,48.06,47.73,47.79,63800.0,41.2219,41.5069,41.2219,41.2737,63800.0
2015-01-12 09:40:00,47.83,47.96,47.74,47.78,58000.0,41.3083,41.4205,41.2305,41.2651,58000.0
2015-01-12 09:50:00,47.79,47.9,47.58,47.69,50400.0,41.2737,41.3687,41.0923,41.1873,50400.0
2015-01-12 10:00:00,47.66,47.71,47.51,47.52,38600.0,41.1614,41.2046,41.0319,41.0405,38600.0
2015-01-12 10:10:00,47.52,47.6,47.49,47.54,75400.0,41.0405,41.1096,41.0146,41.0578,75400.0
2015-01-12 10:20:00,47.53,47.53,47.34,47.35,65800.0,41.0492,41.0492,40.8851,40.8937,65800.0
2015-01-12 10:30:00,47.36,47.51,47.36,47.45,43000.0,40.9023,41.0319,40.9023,40.9801,43000.0
2015-01-12 10:40:00,47.47,47.5,47.4,47.48,43400.0,40.9973,41.0233,40.9369,41.006,43400.0
2015-01-12 10:50:00,47.47,47.59,47.43,47.59,46000.0,40.9973,41.101,40.9628,41.101,46000.0
2015-01-12 11:00:00,47.58,47.62,47.54,47.6,57200.0,41.0923,41.1269,41.0578,41.1096,57200.0
2015-01-12 11:10:00,47.61,47.72,47.61,47.65,31000.0,41.1183,41.2133,41.1183,41.1528,31000.0
2015-01-12 11:20:00,47.65,47.7,47.6,47.66,38000.0,41.1528,41.196,41.1096,41.1614,38000.0
2015-01-12 11:30:00,47.66,47.69,47.61,47.63,43400.0,41.1614,41.1873,41.1183,41.1355,43400.0
2015-01-12 11:40:00,47.63,47.71,47.58,47.6,46400.0,41.1355,41.2046,41.0923,41.1096,46400.0
2015-01-12 11:50:00,47.6,47.64,47.57,47.62,23000.0,41.1096,41.1442,41.0837,41.1269,23000.0
2015-01-12 12:00:00,47.62,47.79,47.61,47.79,27000.0,41.1269,41.2737,41.1183,41.2737,27000.0
2015-01-12 12:10:00,47.78,47.82,47.73,47.81,17000.0,41.2651,41.2996,41.2219,41.291,17000.0
2015-01-12 12:20:00,47.8,47.86,47.78,47.82,18200.0,41.2823,41.3342,41.2651,41.2996,18200.0
2015-01-12 12:30:00,47.83,47.89,47.81,47.87,16600.0,41.3083,41.3601,41.291,41.3428,16600.0
2015-01-12 12:40:00,47.86,47.86,47.79,47.79,13400.0,41.3342,41.3342,41.2737,41.2737,13400.0
2015-01-12 12:50:00,47.77,47.81,47.74,47.74,40000.0,41.2564,41.291,41.2305,41.2305,40000.0
2015-01-12 13:00:00,47.74,47.83,47.74,47.76,14000.0,41.2305,41.3083,41.2305,41.2478,14000.0
2015-01-12 13:10:00,47.76,47.81,47.73,47.8,16400.0,41.2478,41.291,41.2219,41.2823,16400.0
2015-01-12 13:20:00,47.79,47.81,47.75,47.81,15200.0,41.2737,41.291,41.2392,41.291,15200.0
2015-01-12 13:30:00,47.8,47.88,47.8,47.88,14200.0,41.2823,41.3514,41.2823,41.3514,14200.0
2015-01-12 13:40:00,47.88,47.92,47.85,47.88,21000.0,41.3514,41.386,41.3255,41.3514,21000.0
2015-01-12 13:50:00,47.88,47.9,47.83,47.86,24000.0,41.3514,41.3687,41.3083,41.3342,24000.0
2015-01-12 14:00:00,47.85,47.9,47.83,47.88,22600.0,41.3255,41.3687,41.3083,41.3514,22600.0
2015-01-12 14:10:00,47.89,47.9,47.83,47.83,23800.0,41.3601,41.3687,41.3083,41.3083,23800.0
2015-01-12 14:20:00,47.83,47.85,47.79,47.81,33000.0,41.3083,41.3255,41.2737,41.291,33000.0
2015-01-12 14:30:00,47.81,47.81,47.74,47.76,36800.0,41.291,41.291,41.2305,41.2478,36800.0
2015-01-12 14:40:00,47.76,47.82,47.72,47.82,68400.0,41.2478,41.2996,41.2133,41.2996,68400.0
2015-01-12 14:50:00,47.83,47.89,47.8,47.87,29200.0,41.3083,41.3601,41.2823,41.3428,29200.0
2015-01-12 15:00:00,47.86,47.93,47.86,47.88,23400.0,41.3342,41.3946,41.3342,41.3514,23400.0
2015-01-12 15:10:00,47.9,47.95,47.88,47.9,32800.0,41.3687,41.4119,41.3514,41.3687,32800.0
2015-01-12 15:20:00,47.9,47.94,47.83,47.85,69800.0,41.3687,41.4033,41.3083,41.3255,69800.0
2015-01-12 15:30:00,47.87,47.87,47.76,47.84,49000.0,41.3428,41.3428,41.2478,41.3169,49000.0
2015-01-12 15:40:00,47.84,47.96,47.83,47.95,65000.0,41.3169,41.4205,41.3083,41.4119,65000.0
2015-01-12 15:50:00,47.94,47.97,47.88,47.9,213600.0,41.4033,41.4292,41.3514,41.3687,213600.0
2015-01-13 09:30:00,48.37,48.51,48.09,48.48,93400.0,41.7746,41.8955,41.5328,41.8696,93400.0
2015-01-13 09:40:00,48.45,48.69,48.45,48.64,58000.0,41.8437,42.051,41.8437,42.0078,58000.0
2015-01-13 09:50:00,48.65,48.74,48.6,48.71,58800.0,42.0164,42.0942,41.9733,42.0683,58800.0
2015-01-13 10:00:00,48.69,48.83,48.67,48.77,71600.0,42.051,42.1719,42.0337,42.1201,71600.0
2015-01-13 10:10:00,48.78,48.85,48.72,48.82,61000.0,42.1287,42.1892,42.0769,42.1633,61000.0
2015-01-13 10:20:00,48.84,48.89,48.77,48.8,43000.0,42.1805,42.2237,42.1201,42.146,43000.0
2015-01-13 10:30:00,48.79,48.85,48.65,48.66,42200.0,42.1374,42.1892,42.0164,42.0251,42200.0
2015-01-13 10:40:00,48.67,48.71,48.55,48.55,42200.0,42.0337,42.0683,41.9301,41.9301,42200.0
2015-01-13 10:50:00,48.56,48.57,48.42,48.44,34200.0,41.9387,41.9474,41.8178,41.8351,34200.0
2015-01-13 11:00:00,48.44,48.45,48.27,48.3,93000.0,41.8351,41.8437,41.6883,41.7142,93000.0
2015-01-13 11:10:00,48.28,48.29,48.19,48.2,103600.0,41.6969,41.7055,41.6192,41.6278,103600.0
2015-01-13 11:20:00,48.2,48.29,48.16,48.24,52000.0,41.6278,41.7055,41.5933,41.6624,52000.0
2015-01-13 11:30:00,48.26,48.37,48.24,48.35,44400.0,41.6796,41.7746,41.6624,41.7574,44400.0
2015-01-13 11:40:00,48.37,48.38,48.32,48.32,30400.0,41.7746,41.7833,41.7314,41.7314,30400.0
2015-01-13 11:50:00,48.3,48.32,48.14,48.15,23400.0,41.7142,41.7314,41.576,41.5846,23400.0
2015-01-13 12:00:00,48.17,48.23,48.12,48.21,31800.0,41.6019,41.6537,41.5587,41.6364,31800.0
2015-01-13 12:10:00,48.23,48.28,48.22,48.25,19800.0,41.6537,41.6969,41.6451,41.671,19800.0
2015-01-13 12:20:00,48.26,48.27,48.13,48.16,20600.0,41.6796,41.6883,41.5674,41.5933,20600.0
2015-01-13 12:30:00,48.19,48.19,48.12,48.13,24000.0,41.6192,41.6192,41.5587,41.5674,24000.0
2015-01-13 12:40:00,48.13,48.13,48.02,48.07,19400.0,41.5674,41.5674,41.4724,41.5155,19400.0
2015-01-13 12:50:00,48.08,48.1,48.06,48.09,14400.0,41.5242,41.5414,41.5069,41.5328,14400.0
2015-01-13 13:00:00,48.1,48.12,48.02,48.03,12800.0,41.5414,41.5587,41.4724,41.481,12800.0
2015-01-13 13:10:00,48.02,48.02,47.96,47.99,34200.0,41.4724,41.4724,41.4205,41.4464,34200.0
2015-01-13 13:20:00,47.98,47.99,47.82,47.87,59400.0,41.4378,41.4464,41.2996,41.3428,59400.0
2015-01-13 13:30:00,47.87,47.87,47.7,47.7,38600.0,41.3428,41.3428,41.196,41.196,38600.0
2015-01-13 13:40:00,47.69,47.72,47.59,47.69,103800.0,41.1873,41.2133,41.101,41.1873,103800.0
2015-01-13 13:50:00,47.69,47.72,47.56,47.62,196000.0,41.1873,41.2133,41.0751,41.1269,196000.0
2015-01-13 14:00:00,47.6,47.6,47.37,47.4,90600.0,41.1096,41.1096,40.911,40.9369,90600.0
2015-01-13 14:10:00,47.42,47.43,47.22,47.3,74600.0,40.9542,40.9628,40.7814,40.8505,74600.0
2015-01-13 14:20:00,47.3,47.46,47.26,47.44,32200.0,40.8505,40.9887,40.816,40.9714,32200.0
2015-01-13 14:30:00,47.43,47.46,47.4,47.41,71200.0,40.9628,40.9887,40.9369,40.9455,71200.0
2015-01-13 14:40:00,47.41,47.44,47.36,47.41,32400.0,40.9455,40.9714,40.9023,40.9455,32400.0
2015-01-13 14:50:00,47.43,47.48,47.3,47.3,63600.0,40.9628,41.006,40.8505,40.8505,63600.0
2015-01-13 15:00:00,47.33,47.4,47.33,47.34,28200.0,40.8764,40.9369,40.8764,40.8851,28200.0
2015-01-13 15:10:00,47.35,47.56,47.34,47.46,47600.0,40.8937,41.0751,40.8851,40.9887,47600.0
2015-01-13 15:20:00,47.46,47.47,47.34,47.35,62200.0,40.9887,40.9973,40.8851,40.8937,62200.0
2015-01-13 15:30:00,47.35,47.6,47.34,47.55,68800.0,40.8937,41.1096,40.8851,41.0664,68800.0
2015-01-13 15:40:00,47.57,47.61,47.46,47.46,60800.0,41.0837,41.1183,40.9887,40.9887,60800.0
2015-01-13 15:50:00,47.45,47.49,47.38,47.42,170800.0,40.9801,41.0146,40.9196,40.9542,170800.0
2015-01-14 09:30:00,45.91,46.52,45.69,46.45,232000.0,39.6501,40.1769,39.4601,40.1164,232000.0
2015-01-14 09:40:00,46.45,46.52,46.37,46.5,162200.0,40.1164,40.1769,40.0473,40.1596,162200.0
2015-01-14 09:50:00,46.5,46.52,46.33,46.36,167000.0,40.1596,40.1769,40.0128,40.0387,167000.0
2015-01-14 10:00:00,46.37,46.63,46.37,46.59,144400.0,40.0473,40.2719,40.0473,40.2373,144400.0
2015-01-14 10:10:00,46.6,46.67,46.38,46.41,79800.0,40.246,40.3064,40.056,40.0819,79800.0
2015-01-14 10:20:00,46.4,46.44,46.33,46.35,108600.0,40.0732,40.1078,40.0128,40.0301,108600.0
2015-01-14 10:30:00,46.33,46.45,46.3,46.32,65600.0,40.0128,40.1164,39.9869,40.0041,65600.0
2015-01-14 10:40:00,46.33,46.38,46.31,46.35,65200.0,40.0128,40.056,39.9955,40.0301,65200.0
2015-01-14 10:50:00,46.36,46.42,46.29,46.33,67400.0,40.0387,40.0905,39.9782,40.0128,67400.0
2015-01-14 11:00:00,46.33,46.37,46.2,46.23,57200.0,40.0128,40.0473,39.9005,39.9264,57200.0
2015-01-14 11:10:00,46.24,46.32,46.21,46.29,72600.0,39.9351,40.0041,39.9091,39.9782,72600.0
2015-01-14 11:20:00,46.29,46.29,46.09,46.1,85800.0,39.9782,39.9782,39.8055,39.8141,85800.0
2015-01-14 11:30:00,46.12,46.26,46.09,46.26,50400.0,39.8314,39.9523,39.8055,39.9523,50400.0
2015-01-14 11:40:00,46.26,46.35,46.26,46.27,52600.0,39.9523,40.0301,39.9523,39.961,52600.0
2015-01-14 11:50:00,46.27,46.32,46.18,46.21,43400.0,39.961,40.0041,39.8832,39.9091,43400.0
2015-01-14 12:00:00,46.2,46.26,46.13,46.15,45400.0,39.9005,39.9523,39.8401,39.8573,45400.0
2015-01-14 12:10:00,46.17,46.17,46.08,46.13,43000.0,39.8746,39.8746,39.7969,39.8401,43000.0
2015-01-14 12:20:00,46.13,46.18,46.09,46.12,50000.0,39.8401,39.8832,39.8055,39.8314,50000.0
2015-01-14 12:30:00,46.13,46.24,46.13,46.19,30200.0,39.8401,39.9351,39.8401,39.8919,30200.0
2015-01-14 12:40:00,46.18,46.22,46.1,46.1,46000.0,39.8832,39.9178,39.8141,39.8141,46000.0
2015-01-14 12:50:00,46.09,46.19,46.09,46.17,72800.0,39.8055,39.8919,39.8055,39.8746,72800.0
2015-01-14 13:00:00,46.17,46.21,46.1,46.13,32800.0,39.8746,39.9091,39.8141,39.8401,32800.0
2015-01-14 13:10:00,46.12,46.31,46.12,46.3,39000.0,39.8314,39.9955,39.8314,39.9869,39000.0
2015-01-14 13:20:00,46.3,46.3,46.19,46.23,124800.0,39.9869,39.9869,39.8919,39.9264,124800.0
2015-01-14 13:30:00,46.22,46.24,46.18,46.2,45000.0,39.9178,39.9351,39.8832,39.9005,45000.0
2015-01-14 13:40:00,46.2,46.2,46.01,46.01,126200.0,39.9005,39.9005,39.7364,39.7364,126200.0
2015-01-14 13:50:00,46.01,46.08,45.85,45.94,170800.0,39.7364,39.7969,39.5982,39.676,170800.0
2015-01-14 14:00:00,45.95,46.08,45.95,46.05,63200.0,39.6846,39.7969,39.6846,39.771,63200.0
2015-01-14 14:10:00,46.04,46.26,46.02,46.26,88400.0,39.7623,39.9523,39.7451,39.9523,88400.0
2015-01-14 14:20:00,46.26,46.27,46.2,46.2,71200.0,39.9523,39.961,39.9005,39.9005,71200.0
2015-01-14 14:30:00,46.2,46.25,46.14,46.17,52000.0,39.9005,39.9437,39.8487,39.8746,52000.0
2015-01-14 14:40:00,46.18,46.3,46.15,46.27,68600.0,39.8832,39.9869,39.8573,39.961,68600.0
2015-01-14 14:50:00,46.27,46.29,46.2,46.27,71800.0,39.961,39.9782,39.9005,39.961,71800.0
2015-01-14 15:00:00,46.27,46.37,46.27,46.35,61200.0,39.961,40.0473,39.961,40.0301,61200.0
2015-01-14 15:10:00,46.34,46.5,46.31,46.47,102200.0,40.0214,40.1596,39.9955,40.1337,102200.0
2015-01-14 15:20:00,46.47,46.5,46.42,46.46,121000.0,40.1337,40.1596,40.0905,40.1251,121000.0
2015-01-14 15:30:00,46.46,46.5,46.31,46.32,115800.0,40.1251,40.1596,39.9955,40.0041,115800.0
2015-01-14 15:40:00,46.33,46.37,46.3,46.32,193200.0,40.0128,40.0473,39.9869,40.0041,193200.0
2015-01-14 15:50:00,46.33,46.35,46.25,46.31,398400.0,40.0128,40.0301,39.9437,39.9955,398400.0
2015-01-15 09:30:00,46.01,46.91,46.01,46.56,103800.0,39.7364,40.5137,39.7364,40.2114,103800.0
2015-01-15 09:40:00,46.49,46.6,46.41,46.46,73800.0,40.151,40.246,40.0819,40.1251,73800.0
2015-01-15 09:50:00,46.46,46.51,46.15,46.24,72400.0,40.1251,40.1682,39.8573,39.9351,72400.0
2015-01-15 10:00:00,46.27,46.43,46.19,46.43,37800.0,39.961,40.0992,39.8919,40.0992,37800.0
2015-01-15 10:10:00,46.41,46.42,46.25,46.31,99800.0,40.0819,40.0905,39.9437,39.9955,99800.0
2015-01-15 10:20:00,46.31,46.36,46.24,46.35,51200.0,39.9955,40.0387,39.9351,40.0301,51200.0
2015-01-15 10:30:00,46.35,46.4,46.33,46.38,60800.0,40.0301,40.0732,40.0128,40.056,60800.0
2015-01-15 10:40:00,46.38,46.4,46.22,46.24,54800.0,40.056,40.0732,39.9178,39.9351,54800.0
2015-01-15 10:50:00,46.26,46.3,46.13,46.14,55000.0,39.9523,39.9869,39.8401,39.8487,55000.0
2015-01-15 11:00:00,46.14,46.15,45.99,46.02,60800.0,39.8487,39.8573,39.7191,39.7451,60800.0
2015-01-15 11:10:00,46.04,46.09,45.89,45.89,58600.0,39.7623,39.8055,39.6328,39.6328,58600.0
2015-01-15 11:20:00,45.89,45.92,45.83,45.86,31200.0,39.6328,39.6587,39.581,39.6069,31200.0
2015-01-15 11:30:00,45.87,45.95,45.75,45.76,48800.0,39.6155,39.6846,39.5119,39.5205,48800.0
2015-01-15 11:40:00,45.77,45.95,45.77,45.9,39200.0,39.5291,39.6846,39.5291,39.6414,39200.0
2015-01-15 11:50:00,45.9,45.91,45.81,45.85,29600.0,39.6414,39.6501,39.5637,39.5982,29600.0
2015-01-15 12:00:00,45.85,45.92,45.85,45.9,36600.0,39.5982,39.6587,39.5982,39.6414,36600.0
2015-01-15 12:10:00,45.9,45.91,45.77,45.8,31800.0,39.6414,39.6501,39.5291,39.5551,31800.0
2015-01-15 12:20:00,45.81,45.9,45.8,45.88,21000.0,39.5637,39.6414,39.5551,39.6241,21000.0
2015-01-15 12:30:00,45.87,45.88,45.79,45.8,59400.0,39.6155,39.6241,39.5464,39.5551,59400.0
2015-01-15 12:40:00,45.8,45.8,45.64,45.69,40800.0,39.5551,39.5551,39.4169,39.4601,40800.0
2015-01-15 12:50:00,45.69,45.75,45.67,45.73,31800.0,39.4601,39.5119,39.4428,39.4946,31800.0
2015-01-15 13:00:00,45.73,45.87,45.71,45.84,172400.0,39.4946,39.6155,39.4773,39.5896,172400.0
2015-01-15 13:10:00,45.85,45.94,45.85,45.93,48200.0,39.5982,39.676,39.5982,39.6673,48200.0
2015-01-15 13:20:00,45.94,45.98,45.83,45.83,35600.0,39.676,39.7105,39.581,39.581,35600.0
2015-01-15 13:30:00,45.85,45.88,45.8,45.81,43000.0,39.5982,39.6241,39.5551,39.5637,43000.0
2015-01-15 13:40:00,45.81,45.85,45.76,45.81,45600.0,39.5637,39.5982,39.5205,39.5637,45600.0
2015-01-15 13:50:00,45.81,45.91,45.76,45.79,50600.0,39.5637,39.6501,39.5205,39.5464,50600.0
2015-01-15 14:00:00,45.8,45.81,45.74,45.79,45600.0,39.5551,39.5637,39.5032,39.5464,45600.0
2015-01-15 14:10:00,45.8,45.8,45.74,45.74,56800.0,39.5551,39.5551,39.5032,39.5032,56800.0
2015-01-15 14:20:00,45.74,45.82,45.74,45.79,60000.0,39.5032,39.5723,39.5032,39.5464,60000.0
2015-01-15 14:30:00,45.79,45.91,45.77,45.84,100000.0,39.5464,39.6501,39.5291,39.5896,100000.0
2015-01-15 14:40:00,45.84,45.84,45.8,45.8,69800.0,39.5896,39.5896,39.5551,39.5551,69800.0
2015-01-15 14:50:00,45.8,45.87,45.77,45.87,50000.0,39.5551,39.6155,39.5291,39.6155,50000.0
2015-01-15 15:00:00,45.87,45.88,45.74,45.77,55000.0,39.6155,39.6241,39.5032,39.5291,55000.0
2015-01-15 15:10:00,45.76,45.76,45.64,45.67,68400.0,39.5205,39.5205,39.4169,39.4428,68400.0
2015-01-15 15:20:00,45.67,45.79,45.65,45.78,86200.0,39.4428,39.5464,39.4255,39.5378,86200.0
2015-01-15 15:30:00,45.78,45.83,45.7,45.7,116600.0,39.5378,39.581,39.4687,39.4687,116600.0
2015-01-15 15:40:00,45.7,45.76,45.68,45.74,135600.0,39.4687,39.5205,39.4514,39.5032,135600.0
2015-01-15 15:50:00,45.74,45.76,45.53,45.56,350200.0,39.5032,39.5205,39.3219,39.3478,350200.0
2015-01-16 09:30:00,45.41,45.5,44.88,45.28,387600.0,39.2182,39.296,38.7605,39.106,387600.0
2015-01-16 09:40:00,45.29,45.51,45.27,45.5,125800.0,39.1146,39.3046,39.0973,39.296,125800.0
2015-01-16 09:50:00,45.5,45.53,45.37,45.39,116000.0,39.296,39.3219,39.1837,39.201,116000.0
2015-01-16 10:00:00,45.39,45.5,45.14,45.14,121000.0,39.201,39.296,38.985,38.985,121000.0
2015-01-16 10:10:00,45.14,45.19,45.05,45.15,119600.0,38.985,39.0282,38.9073,38.9937,119600.0
2015-01-16 10:20:00,45.13,45.44,45.12,45.35,130800.0,38.9764,39.2441,38.9678,39.1664,130800.0
2015-01-16 10:30:00,45.35,45.52,45.34,45.42,295600.0,39.1664,39.3132,39.1578,39.2269,295600.0
2015-01-16 10:40:00,45.42,45.62,45.4,45.56,70200.0,39.2269,39.3996,39.2096,39.3478,70200.0
2015-01-16 10:50:00,45.54,45.76,45.49,45.74,53600.0,39.3305,39.5205,39.2873,39.5032,53600.0
2015-01-16 11:00:00,45.77,45.84,45.68,45.69,54200.0,39.5291,39.5896,39.4514,39.4601,54200.0
2015-01-16 11:10:00,45.69,45.77,45.56,45.74,43800.0,39.4601,39.5291,39.3478,39.5032,43800.0
2015-01-16 11:20:00,45.73,45.75,45.66,45.73,64400.0,39.4946,39.5119,39.4341,39.4946,64400.0
2015-01-16 11:30:00,45.72,45.93,45.72,45.92,53800.0,39.486,39.6673,39.486,39.6587,53800.0
2015-01-16 11:40:00,45.93,45.98,45.89,45.93,40000.0,39.6673,39.7105,39.6328,39.6673,40000.0
2015-01-16 11:50:00,45.92,45.99,45.88,45.95,50600.0,39.6587,39.7191,39.6241,39.6846,50600.0
2015-01-16 12:00:00,45.97,46.05,45.95,45.99,38400.0,39.7019,39.771,39.6846,39.7191,38400.0
2015-01-16 12:10:00,45.98,46.02,45.96,45.98,32800.0,39.7105,39.7451,39.6932,39.7105,32800.0
2015-01-16 12:20:00,45.97,46.05,45.96,45.99,68600.0,39.7019,39.771,39.6932,39.7191,68600.0
2015-01-16 12:30:00,45.99,46.02,45.98,46.0,52400.0,39.7191,39.7451,39.7105,39.7278,52400.0
2015-01-16 12:40:00,46.0,46.12,45.99,46.1,53000.0,39.7278,39.8314,39.7191,39.8141,53000.0
2015-01-16 12:50:00,46.1,46.18,46.08,46.09,60000.0,39.8141,39.8832,39.7969,39.8055,60000.0
2015-01-16 13:00:00,46.09,46.09,45.93,45.95,49600.0,39.8055,39.8055,39.6673,39.6846,49600.0
2015-01-16 13:10:00,45.95,45.96,45.83,45.83,41800.0,39.6846,39.6932,39.581,39.581,41800.0
2015-01-16 13:20:00,45.83,45.9,45.82,45.9,49000.0,39.581,39.6414,39.5723,39.6414,49000.0
2015-01-16 13:30:00,45.9,46.0,45.89,45.98,46200.0,39.6414,39.7278,39.6328,39.7105,46200.0
2015-01-16 13:40:00,45.98,46.11,45.97,46.1,51000.0,39.7105,39.8228,39.7019,39.8141,51000.0
2015-01-16 13:50:00,46.1,46.21,46.09,46.21,25600.0,39.8141,39.9091,39.8055,39.9091,25600.0
2015-01-16 14:00:00,46.2,46.22,46.02,46.02,46400.0,39.9005,39.9178,39.7451,39.7451,46400.0
2015-01-16 14:10:00,46.02,46.04,45.97,46.02,70800.0,39.7451,39.7623,39.7019,39.7451,70800.0
2015-01-16 14:20:00,45.99,46.02,45.96,45.99,27600.0,39.7191,39.7451,39.6932,39.7191,27600.0
2015-01-16 14:30:00,46.02,46.02,45.96,46.0,38600.0,39.7451,39.7451,39.6932,39.7278,38600.0
2015-01-16 14:40:00,46.01,46.06,46.01,46.02,74200.0,39.7364,39.7796,39.7364,39.7451,74200.0
2015-01-16 14:50:00,46.02,46.1,46.01,46.08,73200.0,39.7451,39.8141,39.7364,39.7969,73200.0
2015-01-16 15:00:00,46.09,46.16,46.04,46.14,81400.0,39.8055,39.866,39.7623,39.8487,81400.0
2015-01-16 15:10:00,46.13,46.14,46.09,46.1,52000.0,39.8401,39.8487,39.8055,39.8141,52000.0
2015-01-16 15:20:00,46.1,46.21,46.1,46.19,61200.0,39.8141,39.9091,39.8141,39.8919,61200.0
2015-01-16 15:30:00,46.19,46.34,46.17,46.32,72600.0,39.8919,40.0214,39.8746,40.0041,72600.0
2015-01-16 15:40:00,46.34,46.42,46.31,46.39,112800.0,40.0214,40.0905,39.9955,40.0646,112800.0
2015-01-16 15:50:00,46.4,46.51,46.38,46.47,320400.0,40.0732,40.1682,40.056,40.1337,320400.0
2015-01-20 09:30:00,46.57,46.65,46.34,46.35,88000.0,40.2201,40.2892,40.0214,40.0301,88000.0
2015-01-20 09:40:00,46.35,46.52,46.34,46.48,64400.0,40.0301,40.1769,40.0214,40.1423,64400.0
2015-01-20 09:50:00,46.48,46.48,46.35,46.35,50400.0,40.1423,40.1423,40.0301,40.0301,50400.0
2015-01-20 10:00:00,46.34,46.34,46.13,46.27,39600.0,40.0214,40.0214,39.8401,39.961,39600.0
2015-01-20 10:10:00,46.26,46.36,46.24,46.3,92400.0,39.9523,40.0387,39.9351,39.9869,92400.0
2015-01-20 10:20:00,46.31,46.41,46.27,46.35,67600.0,39.9955,40.0819,39.961,40.0301,67600.0
2015-01-20 10:30:00,46.34,46.34,46.08,46.08,49000.0,40.0214,40.0214,39.7969,39.7969,49000.0
2015-01-20 10:40:00,46.06,46.09,45.96,46.08,37800.0,39.7796,39.8055,39.6932,39.7969,37800.0
2015-01-20 10:50:00,46.08,46.15,46.03,46.15,32000.0,39.7969,39.8573,39.7537,39.8573,32000.0
2015-01-20 11:00:00,46.13,46.14,46.07,46.09,96400.0,39.8401,39.8487,39.7882,39.8055,96400.0
2015-01-20 11:10:00,46.09,46.09,45.95,45.96,32200.0,39.8055,39.8055,39.6846,39.6932,32200.0
2015-01-20 11:20:00,45.96,45.97,45.85,45.89,41200.0,39.6932,39.7019,39.5982,39.6328,41200.0
2015-01-20 11:30:00,45.87,45.89,45.77,45.78,53000.0,39.6155,39.6328,39.5291,39.5378,53000.0
2015-01-20 11:40:00,45.77,45.77,45.57,45.58,62200.0,39.5291,39.5291,39.3564,39.3651,62200.0
2015-01-20 11:50:00,45.57,45.77,45.53,45.77,48400.0,39.3564,39.5291,39.3219,39.5291,48400.0
2015-01-20 12:00:00,45.81,45.82,45.76,45.8,36000.0,39.5637,39.5723,39.5205,39.5551,36000.0
2015-01-20 12:10:00,45.8,45.8,45.74,45.74,44600.0,39.5551,39.5551,39.5032,39.5032,44600.0
2015-01-20 12:20:00,45.74,45.79,45.73,45.77,25400.0,39.5032,39.5464,39.4946,39.5291,25400.0
2015-01-20 12:30:00,45.77,45.84,45.77,45.81,27400.0,39.5291,39.5896,39.5291,39.5637,27400.0
2015-01-20 12:40:00,45.81,45.92,45.8,45.91,73000.0,39.5637,39.6587,39.5551,39.6501,73000.0
2015-01-20 12:50:00,45.91,45.92,45.87,45.9,32200.0,39.6501,39.6587,39.6155,39.6414,32200.0
2015-01-20 13:00:00,45.9,45.91,45.77,45.77,28800.0,39.6414,39.6501,39.5291,39.5291,28800.0
2015-01-20 13:10:00,45.77,45.91,45.77,45.88,80600.0,39.5291,39.6501,39.5291,39.6241,80600.0
2015-01-20 13:20:00,45.88,46.04,45.88,45.96,39200.0,39.6241,39.7623,39.6241,39.6932,39200.0
2015-01-20 13:30:00,45.96,46.12,45.96,46.12,106000.0,39.6932,39.8314,39.6932,39.8314,106000.0
2015-01-20 13:40:00,46.1,46.15,46.06,46.09,77600.0,39.8141,39.8573,39.7796,39.8055,77600.0
2015-01-20 13:50:00,46.09,46.09,45.98,45.99,26200.0,39.8055,39.8055,39.7105,39.7191,26200.0
2015-01-20 14:00:00,45.99,46.12,45.98,46.08,55000.0,39.7191,39.8314,39.7105,39.7969,55000.0
2015-01-20 14:10:00,46.07,46.1,46.01,46.02,48000.0,39.7882,39.8141,39.7364,39.7451,48000.0
2015-01-20 14:20:00,46.01,46.02,45.93,45.94,50400.0,39.7364,39.7451,39.6673,39.676,50400.0
2015-01-20 14:30:00,45.94,46.16,45.94,46.15,46200.0,39.676,39.866,39.676,39.8573,46200.0
2015-01-20 14:40:00,46.15,46.24,46.15,46.18,60200.0,39.8573,39.9351,39.8573,39.8832,60200.0
2015-01-20 14:50:00,46.18,46.18,46.07,46.09,63400.0,39.8832,39.8832,39.7882,39.8055,63400.0
2015-01-20 15:00:00,46.09,46.13,46.04,46.13,54200.0,39.8055,39.8401,39.7623,39.8401,54200.0
2015-01-20 15:10:00,46.12,46.13,46.09,46.1,78600.0,39.8314,39.8401,39.8055,39.8141,78600.0
2015-01-20 15:20:00,46.11,46.11,46.01,46.02,70600.0,39.8228,39.8228,39.7364,39.7451,70600.0
2015-01-20 15:30:00,46.02,46.03,45.96,45.99,92400.0,39.7451,39.7537,39.6932,39.7191,92400.0
2015-01-20 15:40:00,45.99,46.05,45.95,45.95,102000.0,39.7191,39.771,39.6846,39.6846,102000.0
2015-01-20 15:50:00,45.96,45.96,45.88,45.9,230800.0,39.6932,39.6932,39.6241,39.6414,230800.0
2015-01-21 09:30:00,45.87,46.13,45.57,45.97,107000.0,39.6155,39.8401,39.3564,39.7019,107000.0
2015-01-21 09:40:00,46.06,46.08,45.88,45.97,71000.0,39.7796,39.7969,39.6241,39.7019,71000.0
2015-01-21 09:50:00,45.97,46.04,45.8,45.82,71400.0,39.7019,39.7623,39.5551,39.5723,71400.0
2015-01-21 10:00:00,45.8,45.97,45.79,45.8,43400.0,39.5551,39.7019,39.5464,39.5551,43400.0
2015-01-21 10:10:00,45.8,45.92,45.73,45.85,53000.0,39.5551,39.6587,39.4946,39.5982,53000.0
2015-01-21 10:20:00,45.85,45.94,45.84,45.92,29800.0,39.5982,39.676,39.5896,39.6587,29800.0
2015-01-21 10:30:00,45.93,45.93,45.71,45.75,29800.0,39.6673,39.6673,39.4773,39.5119,29800.0
2015-01-21 10:40:00,45.77,45.95,45.7,45.95,77800.0,39.5291,39.6846,39.4687,39.6846,77800.0
2015-01-21 10:50:00,45.94,46.0,45.91,46.0,59400.0,39.676,39.7278,39.6501,39.7278,59400.0
2015-01-21 11:00:00,46.0,46.03,45.93,45.97,49400.0,39.7278,39.7537,39.6673,39.7019,49400.0
2015-01-21 11:10:00,45.97,46.01,45.83,45.92,48200.0,39.7019,39.7364,39.581,39.6587,48200.0
2015-01-21 11:20:00,45.91,45.96,45.85,45.95,32000.0,39.6501,39.6932,39.5982,39.6846,32000.0
2015-01-21 11:30:00,45.97,45.98,45.85,45.86,41800.0,39.7019,39.7105,39.5982,39.6069,41800.0
2015-01-21 11:40:00,45.87,45.91,45.85,45.88,22800.0,39.6155,39.6501,39.5982,39.6241,22800.0
2015-01-21 11:50:00,45.92,45.95,45.87,45.92,41200.0,39.6587,39.6846,39.6155,39.6587,41200.0
2015-01-21 12:00:00,45.9,45.94,45.85,45.85,27200.0,39.6414,39.676,39.5982,39.5982,27200.0
2015-01-21 12:10:00,45.87,45.96,45.85,45.94,39000.0,39.6155,39.6932,39.5982,39.676,39000.0
2015-01-21 12:20:00,45.95,45.99,45.88,45.98,47000.0,39.6846,39.7191,39.6241,39.7105,47000.0
2015-01-21 12:30:00,45.99,45.99,45.88,45.88,32400.0,39.7191,39.7191,39.6241,39.6241,32400.0
2015-01-21 12:40:00,45.88,45.98,45.88,45.98,26400.0,39.6241,39.7105,39.6241,39.7105,26400.0
2015-01-21 12:50:00,45.98,45.98,45.82,45.85,32800.0,39.7105,39.7105,39.5723,39.5982,32800.0
2015-01-21 13:00:00,45.83,45.88,45.83,45.88,31400.0,39.581,39.6241,39.581,39.6241,31400.0
2015-01-21 13:10:00,45.88,45.95,45.87,45.91,34600.0,39.6241,39.6846,39.6155,39.6501,34600.0
2015-01-21 13:20:00,45.91,45.91,45.77,45.82,48000.0,39.6501,39.6501,39.5291,39.5723,48000.0
2015-01-21 13:30:00,45.8,45.87,45.74,45.87,83200.0,39.5551,39.6155,39.5032,39.6155,83200.0
2015-01-21 13:40:00,45.87,45.92,45.83,45.83,35400.0,39.6155,39.6587,39.581,39.581,35400.0
2015-01-21 13:50:00,45.83,45.83,45.71,45.71,36000.0,39.581,39.581,39.4773,39.4773,36000.0
2015-01-21 14:00:00,45.72,45.78,45.68,45.76,66600.0,39.486,39.5378,39.4514,39.5205,66600.0
2015-01-21 14:10:00,45.76,45.88,45.72,45.83,65000.0,39.5205,39.6241,39.486,39.581,65000.0
2015-01-21 14:20:00,45.84,45.91,45.82,45.9,36200.0,39.5896,39.6501,39.5723,39.6414,36200.0
2015-01-21 14:30:00,45.9,45.93,45.84,45.84,56600.0,39.6414,39.6673,39.5896,39.5896,56600.0
2015-01-21 14:40:00,45.86,45.94,45.79,45.94,34200.0,39.6069,39.676,39.5464,39.676,34200.0
2015-01-21 14:50:00,45.94,46.08,45.94,46.05,69400.0,39.676,39.7969,39.676,39.771,69400.0
2015-01-21 15:00:00,46.05,46.05,45.95,45.95,42400.0,39.771,39.771,39.6846,39.6846,42400.0
2015-01-21 15:10:00,45.95,46.05,45.92,46.03,52000.0,39.6846,39.771,39.6587,39.7537,52000.0
2015-01-21 15:20:00,46.04,46.08,46.02,46.07,49800.0,39.7623,39.7969,39.7451,39.7882,49800.0
2015-01-21 15:30:00,46.07,46.14,46.07,46.13,74000.0,39.7882,39.8487,39.7882,39.8401,74000.0
2015-01-21 15:40:00,46.15,46.18,46.09,46.15,82800.0,39.8573,39.8832,39.8055,39.8573,82800.0
2015-01-21 15:50:00,46.15,46.16,46.07,46.08,155400.0,39.8573,39.866,39.7882,39.7969,155400.0
2015-01-22 09:30:00,46.06,46.29,45.83,45.93,91400.0,39.7796,39.9782,39.581,39.6673,91400.0
2015-01-22 09:40:00,45.95,46.0,45.76,45.92,88000.0,39.6846,39.7278,39.5205,39.6587,88000.0
2015-01-22 09:50:00,45.92,46.15,45.87,46.05,75400.0,39.6587,39.8573,39.6155,39.771,75400.0
2015-01-22 10:00:00,46.03,46.15,46.01,46.07,92600.0,39.7537,39.8573,39.7364,39.7882,92600.0
2015-01-22 10:10:00,46.09,46.33,46.07,46.33,21600.0,39.8055,40.0128,39.7882,40.0128,21600.0
2015-01-22 10:20:00,46.31,46.41,46.31,46.36,67000.0,39.9955,40.0819,39.9955,40.0387,67000.0
2015-01-22 10:30:00,46.38,46.46,46.35,46.45,66200.0,40.056,40.1251,40.0301,40.1164,66200.0
2015-01-22 10:40:00,46.45,46.6,46.43,46.59,36800.0,40.1164,40.246,40.0992,40.2373,36800.0
2015-01-22 10:50:00,46.59,46.74,46.59,46.72,76800.0,40.2373,40.3669,40.2373,40.3496,76800.0
2015-01-22 11:00:00,46.72,46.77,46.69,46.72,53400.0,40.3496,40.3928,40.3237,40.3496,53400.0
2015-01-22 11:10:00,46.71,46.76,46.68,46.73,29200.0,40.341,40.3842,40.3151,40.3582,29200.0
2015-01-22 11:20:00,46.74,46.84,46.73,46.83,34200.0,40.3669,40.4532,40.3582,40.4446,34200.0
2015-01-22 11:30:00,46.84,46.97,46.84,46.95,83000.0,40.4532,40.5655,40.4532,40.5482,83000.0
2015-01-22 11:40:00,46.97,46.97,46.84,46.84,32200.0,40.5655,40.5655,40.4532,40.4532,32200.0
2015-01-22 11:50:00,46.84,46.91,46.79,46.91,23200.0,40.4532,40.5137,40.4101,40.5137,23200.0
2015-01-22 12:00:00,46.92,46.92,46.82,46.85,30400.0,40.5223,40.5223,40.436,40.4619,30400.0
2015-01-22 12:10:00,46.84,46.88,46.78,46.84,31800.0,40.4532,40.4878,40.4014,40.4532,31800.0
2015-01-22 12:20:00,46.86,46.96,46.84,46.95,42600.0,40.4705,40.5569,40.4532,40.5482,42600.0
2015-01-22 12:30:00,46.95,46.96,46.9,46.91,30800.0,40.5482,40.5569,40.5051,40.5137,30800.0
2015-01-22 12:40:00,46.9,47.02,46.9,47.02,47200.0,40.5051,40.6087,40.5051,40.6087,47200.0
2015-01-22 12:50:00,47.02,47.02,46.87,46.91,34600.0,40.6087,40.6087,40.4792,40.5137,34600.0
2015-01-22 13:00:00,46.92,46.99,46.91,46.97,18400.0,40.5223,40.5828,40.5137,40.5655,18400.0
2015-01-22 13:10:00,46.96,46.98,46.92,46.94,19400.0,40.5569,40.5742,40.5223,40.5396,19400.0
2015-01-22 13:20:00,46.92,46.98,46.9,46.96,19600.0,40.5223,40.5742,40.5051,40.5569,19600.0
2015-01-22 13:30:00,46.97,47.02,46.97,47.02,23400.0,40.5655,40.6087,40.5655,40.6087,23400.0
2015-01-22 13:40:00,47.01,47.05,46.99,47.04,42000.0,40.6001,40.6346,40.5828,40.626,42000.0
2015-01-22 13:50:00,47.04,47.09,46.94,46.95,64000.0,40.626,40.6692,40.5396,40.5482,64000.0
2015-01-22 14:00:00,46.95,47.02,46.93,46.96,33000.0,40.5482,40.6087,40.531,40.5569,33000.0
2015-01-22 14:10:00,46.95,46.99,46.93,46.96,30600.0,40.5482,40.5828,40.531,40.5569,30600.0
2015-01-22 14:20:00,46.96,47.01,46.93,46.99,24000.0,40.5569,40.6001,40.531,40.5828,24000.0
2015-01-22 14:30:00,46.99,47.3,46.99,47.3,83200.0,40.5828,40.8505,40.5828,40.8505,83200.0
2015-01-22 14:40:00,47.29,47.29,47.14,47.23,52800.0,40.8419,40.8419,40.7123,40.7901,52800.0
2015-01-22 14:50:00,47.22,47.28,47.19,47.26,34600.0,40.7814,40.8333,40.7555,40.816,34600.0
2015-01-22 15:00:00,47.25,47.33,47.25,47.31,55200.0,40.8073,40.8764,40.8073,40.8592,55200.0
2015-01-22 15:10:00,47.3,47.3,47.21,47.26,66600.0,40.8505,40.8505,40.7728,40.816,66600.0
2015-01-22 15:20:00,47.26,47.37,47.26,47.35,118400.0,40.816,40.911,40.816,40.8937,118400.0
2015-01-22 15:30:00,47.35,47.39,47.2,47.24,124000.0,40.8937,40.9283,40.7642,40.7987,124000.0
2015-01-22 15:40:00,47.25,47.25,47.18,47.18,114000.0,40.8073,40.8073,40.7469,40.7469,114000.0
2015-01-22 15:50:00,47.19,47.19,47.1,47.13,218800.0,40.7555,40.7555,40.6778,40.7037,218800.0
2015-01-23 09:30:00,47.25,47.49,47.06,47.49,57000.0,40.8073,41.0146,40.6432,41.0146,57000.0
2015-01-23 09:40:00,47.47,47.58,47.42,47.53,36800.0,40.9973,41.0923,40.9542,41.0492,36800.0
2015-01-23 09:50:00,47.52,47.59,47.31,47.35,109200.0,41.0405,41.101,40.8592,40.8937,109200.0
2015-01-23 10:00:00,47.35,47.57,47.34,47.51,40200.0,40.8937,41.0837,40.8851,41.0319,40200.0
2015-01-23 10:10:00,47.54,47.54,47.29,47.42,47800.0,41.0578,41.0578,40.8419,40.9542,47800.0
2015-01-23 10:20:00,47.42,47.52,47.29,47.29,149400.0,40.9542,41.0405,40.8419,40.8419,149400.0
2015-01-23 10:30:00,47.3,47.32,47.02,47.06,44200.0,40.8505,40.8678,40.6087,40.6432,44200.0
2015-01-23 10:40:00,47.06,47.11,47.01,47.1,22200.0,40.6432,40.6864,40.6001,40.6778,22200.0
2015-01-23 10:50:00,47.12,47.23,47.12,47.17,82200.0,40.6951,40.7901,40.6951,40.7382,82200.0
2015-01-23 11:00:00,47.18,47.19,47.07,47.07,38200.0,40.7469,40.7555,40.6519,40.6519,38200.0
2015-01-23 11:10:00,47.06,47.29,47.05,47.27,41200.0,40.6432,40.8419,40.6346,40.8246,41200.0
2015-01-23 11:20:00,47.27,47.29,47.21,47.21,28800.0,40.8246,40.8419,40.7728,40.7728,28800.0
2015-01-23 11:30:00,47.22,47.23,47.16,47.2,31000.0,40.7814,40.7901,40.7296,40.7642,31000.0
2015-01-23 11:40:00,47.19,47.33,47.17,47.31,19000.0,40.7555,40.8764,40.7382,40.8592,19000.0
2015-01-23 11:50:00,47.33,47.33,47.24,47.3,29200.0,40.8764,40.8764,40.7987,40.8505,29200.0
2015-01-23 12:00:00,47.28,47.3,47.23,47.3,27000.0,40.8333,40.8505,40.7901,40.8505,27000.0
2015-01-23 12:10:00,47.28,47.35,47.22,47.22,18600.0,40.8333,40.8937,40.7814,40.7814,18600.0
2015-01-23 12:20:00,47.19,47.2,47.15,47.17,48000.0,40.7555,40.7642,40.721,40.7382,48000.0
2015-01-23 12:30:00,47.18,47.29,47.18,47.29,29800.0,40.7469,40.8419,40.7469,40.8419,29800.0
2015-01-23 12:40:00,47.3,47.42,47.3,47.4,27800.0,40.8505,40.9542,40.8505,40.9369,27800.0
2015-01-23 12:50:00,47.4,47.43,47.32,47.4,30200.0,40.9369,40.9628,40.8678,40.9369,30200.0
2015-01-23 13:00:00,47.38,47.49,47.36,47.45,35200.0,40.9196,41.0146,40.9023,40.9801,35200.0
2015-01-23 13:10:00,47.45,47.49,47.43,47.44,32400.0,40.9801,41.0146,40.9628,40.9714,32400.0
2015-01-23 13:20:00,47.44,47.49,47.4,47.45,22400.0,40.9714,41.0146,40.9369,40.9801,22400.0
2015-01-23 13:30:00,47.42,47.45,47.38,47.41,21400.0,40.9542,40.9801,40.9196,40.9455,21400.0
2015-01-23 13:40:00,47.42,47.42,47.37,47.41,16400.0,40.9542,40.9542,40.911,40.9455,16400.0
2015-01-23 13:50:00,47.42,47.5,47.42,47.5,15600.0,40.9542,41.0233,40.9542,41.0233,15600.0
2015-01-23 14:00:00,47.5,47.51,47.47,47.48,27400.0,41.0233,41.0319,40.9973,41.006,27400.0
2015-01-23 14:10:00,47.48,47.5,47.39,47.39,24400.0,41.006,41.0233,40.9283,40.9283,24400.0
2015-01-23 14:20:00,47.37,47.44,47.36,47.42,25000.0,40.911,40.9714,40.9023,40.9542,25000.0
2015-01-23 14:30:00,47.42,47.42,47.31,47.31,26200.0,40.9542,40.9542,40.8592,40.8592,26200.0
2015-01-23 14:40:00,47.32,47.38,47.29,47.31,30800.0,40.8678,40.9196,40.8419,40.8592,30800.0
2015-01-23 14:50:00,47.32,47.38,47.3,47.32,19200.0,40.8678,40.9196,40.8505,40.8678,19200.0
2015-01-23 15:00:00,47.33,47.38,47.3,47.37,27600.0,40.8764,40.9196,40.8505,40.911,27600.0
2015-01-23 15:10:00,47.37,47.39,47.3,47.36,31200.0,40.911,40.9283,40.8505,40.9023,31200.0
2015-01-23 15:20:00,47.35,47.37,47.32,47.35,28000.0,40.8937,40.911,40.8678,40.8937,28000.0
2015-01-23 15:30:00,47.34,47.41,47.27,47.35,50400.0,40.8851,40.9455,40.8246,40.8937,50400.0
2015-01-23 15:40:00,47.35,47.38,47.32,47.35,60800.0,40.8937,40.9196,40.8678,40.8937,60800.0
2015-01-23 15:50:00,47.35,47.37,47.26,47.34,132800.0,40.8937,40.911,40.816,40.8851,132800.0
2015-01-26 09:30:00,47.32,47.65,47.06,47.19,78600.0,40.8678,41.1528,40.6432,40.7555,78600.0
2015-01-26 09:40:00,47.22,47.26,47.02,47.09,72200.0,40.7814,40.816,40.6087,40.6692,72200.0
2015-01-26 09:50:00,47.13,47.28,47.13,47.17,66600.0,40.7037,40.8333,40.7037,40.7382,66600.0
2015-01-26 10:00:00,47.2,47.24,47.1,47.18,18400.0,40.7642,40.7987,40.6778,40.7469,18400.0
2015-01-26 10:10:00,47.19,47.26,47.17,47.23,23400.0,40.7555,40.816,40.7382,40.7901,23400.0
2015-01-26 10:20:00,47.2,47.24,47.16,47.22,23000.0,40.7642,40.7987,40.7296,40.7814,23000.0
2015-01-26 10:30:00,47.18,47.22,47.13,47.19,13400.0,40.7469,40.7814,40.7037,40.7555,13400.0
2015-01-26 10:40:00,47.18,47.35,47.18,47.3,22600.0,40.7469,40.8937,40.7469,40.8505,22600.0
2015-01-26 10:50:00,47.3,47.35,47.23,47.33,28000.0,40.8505,40.8937,40.7901,40.8764,28000.0
2015-01-26 11:00:00,47.33,47.38,47.3,47.37,28200.0,40.8764,40.9196,40.8505,40.911,28200.0
2015-01-26 11:10:00,47.38,47.42,47.34,47.35,53000.0,40.9196,40.9542,40.8851,40.8937,53000.0
2015-01-26 11:20:00,47.38,47.41,47.32,47.35,18800.0,40.9196,40.9455,40.8678,40.8937,18800.0
2015-01-26 11:30:00,47.36,47.38,47.32,47.35,45200.0,40.9023,40.9196,40.8678,40.8937,45200.0
2015-01-26 11:40:00,47.37,47.38,47.31,47.33,40200.0,40.911,40.9196,40.8592,40.8764,40200.0
2015-01-26 11:50:00,47.35,47.45,47.35,47.45,17800.0,40.8937,40.9801,40.8937,40.9801,17800.0
2015-01-26 12:00:00,47.45,47.54,47.43,47.5,18000.0,40.9801,41.0578,40.9628,41.0233,18000.0
2015-01-26 12:10:00,47.51,47.54,47.45,47.45,44600.0,41.0319,41.0578,40.9801,40.9801,44600.0
2015-01-26 12:20:00,47.46,47.46,47.41,47.41,20800.0,40.9887,40.9887,40.9455,40.9455,20800.0
2015-01-26 12:30:00,47.42,47.45,47.31,47.34,24000.0,40.9542,40.9801,40.8592,40.8851,24000.0
2015-01-26 12:40:00,47.33,47.39,47.33,47.33,18400.0,40.8764,40.9283,40.8764,40.8764,18400.0
2015-01-26 12:50:00,47.32,47.35,47.29,47.32,17600.0,40.8678,40.8937,40.8419,40.8678,17600.0
2015-01-26 13:00:00,47.33,47.43,47.32,47.41,28200.0,40.8764,40.9628,40.8678,40.9455,28200.0
2015-01-26 13:10:00,47.41,47.51,47.41,47.49,37600.0,40.9455,41.0319,40.9455,41.0146,37600.0
2015-01-26 13:20:00,47.49,47.51,47.47,47.51,35600.0,41.0146,41.0319,40.9973,41.0319,35600.0
2015-01-26 13:30:00,47.52,47.55,47.52,47.53,17800.0,41.0405,41.0664,41.0405,41.0492,17800.0
2015-01-26 13:40:00,47.54,47.69,47.54,47.67,34600.0,41.0578,41.1873,41.0578,41.1701,34600.0
2015-01-26 13:50:00,47.68,47.68,47.6,47.6,27400.0,41.1787,41.1787,41.1096,41.1096,27400.0
2015-01-26 14:00:00,47.6,47.6,47.49,47.52,30200.0,41.1096,41.1096,41.0146,41.0405,30200.0
2015-01-26 14:10:00,47.51,47.52,47.46,47.46,32400.0,41.0319,41.0405,40.9887,40.9887,32400.0
2015-01-26 14:20:00,47.46,47.51,47.45,47.5,30600.0,40.9887,41.0319,40.9801,41.0233,30600.0
2015-01-26 14:30:00,47.51,47.55,47.49,47.54,19600.0,41.0319,41.0664,41.0146,41.0578,19600.0
2015-01-26 14:40:00,47.54,47.6,47.49,47.58,37600.0,41.0578,41.1096,41.0146,41.0923,37600.0
2015-01-26 14:50:00,47.58,47.63,47.54,47.54,31600.0,41.0923,41.1355,41.0578,41.0578,31600.0
2015-01-26 15:00:00,47.55,47.57,47.53,47.54,33000.0,41.0664,41.0837,41.0492,41.0578,33000.0
2015-01-26 15:10:00,47.54,47.59,47.52,47.59,43200.0,41.0578,41.101,41.0405,41.101,43200.0
2015-01-26 15:20:00,47.59,47.66,47.58,47.59,51400.0,41.101,41.1614,41.0923,41.101,51400.0
2015-01-26 15:30:00,47.59,47.66,47.57,47.6,63800.0,41.101,41.1614,41.0837,41.1096,63800.0
2015-01-26 15:40:00,47.61,47.62,47.57,47.58,58800.0,41.1183,41.1269,41.0837,41.0923,58800.0
2015-01-26 15:50:00,47.58,47.63,47.58,47.6,100600.0,41.0923,41.1355,41.0923,41.1096,100600.0
2015-01-27 09:30:00,46.38,47.05,46.0,47.03,127600.0,40.056,40.6346,39.7278,40.6173,127600.0
2015-01-27 09:40:00,47.01,47.05,46.83,47.0,62400.0,40.6001,40.6346,40.4446,40.5914,62400.0
2015-01-27 09:50:00,46.97,47.02,46.9,46.95,34200.0,40.5655,40.6087,40.5051,40.5482,34200.0
2015-01-27 10:00:00,46.95,47.22,46.92,47.16,36000.0,40.5482,40.7814,40.5223,40.7296,36000.0
2015-01-27 10:10:00,47.17,47.17,47.07,47.16,58400.0,40.7382,40.7382,40.6519,40.7296,58400.0
2015-01-27 10:20:00,47.16,47.31,47.13,47.25,28400.0,40.7296,40.8592,40.7037,40.8073,28400.0
2015-01-27 10:30:00,47.21,47.23,47.04,47.05,142600.0,40.7728,40.7901,40.626,40.6346,142600.0
2015-01-27 10:40:00,47.04,47.05,46.91,46.94,34600.0,40.626,40.6346,40.5137,40.5396,34600.0
2015-01-27 10:50:00,46.94,47.1,46.93,47.08,49200.0,40.5396,40.6778,40.531,40.6605,49200.0
2015-01-27 11:00:00,47.08,47.13,47.04,47.09,31800.0,40.6605,40.7037,40.626,40.6692,31800.0
2015-01-27 11:10:00,47.1,47.12,47.04,47.08,35000.0,40.6778,40.6951,40.626,40.6605,35000.0
2015-01-27 11:20:00,47.09,47.11,46.99,47.1,29800.0,40.6692,40.6864,40.5828,40.6778,29800.0
2015-01-27 11:30:00,47.11,47.12,47.0,47.0,102600.0,40.6864,40.6951,40.5914,40.5914,102600.0
2015-01-27 11:40:00,46.99,47.07,46.98,46.99,89800.0,40.5828,40.6519,40.5742,40.5828,89800.0
2015-01-27 11:50:00,46.99,47.03,46.87,46.88,51200.0,40.5828,40.6173,40.4792,40.4878,51200.0
2015-01-27 12:00:00,46.88,46.91,46.85,46.87,33200.0,40.4878,40.5137,40.4619,40.4792,33200.0
2015-01-27 12:10:00,46.85,46.91,46.84,46.88,78400.0,40.4619,40.5137,40.4532,40.4878,78400.0
2015-01-27 12:20:00,46.89,46.99,46.88,46.98,24200.0,40.4964,40.5828,40.4878,40.5742,24200.0
2015-01-27 12:30:00,46.95,46.99,46.93,46.99,27400.0,40.5482,40.5828,40.531,40.5828,27400.0
2015-01-27 12:40:00,46.99,47.01,46.94,46.94,25800.0,40.5828,40.6001,40.5396,40.5396,25800.0
2015-01-27 12:50:00,46.95,47.0,46.92,47.0,33200.0,40.5482,40.5914,40.5223,40.5914,33200.0
2015-01-27 13:00:00,47.01,47.05,46.98,47.05,21800.0,40.6001,40.6346,40.5742,40.6346,21800.0
2015-01-27 13:10:00,47.05,47.06,47.01,47.02,93000.0,40.6346,40.6432,40.6001,40.6087,93000.0
2015-01-27 13:20:00,47.02,47.04,46.97,46.99,74800.0,40.6087,40.626,40.5655,40.5828,74800.0
2015-01-27 13:30:00,47.01,47.04,46.98,47.0,25400.0,40.6001,40.626,40.5742,40.5914,25400.0
2015-01-27 13:40:00,47.01,47.02,46.97,47.0,53800.0,40.6001,40.6087,40.5655,40.5914,53800.0
2015-01-27 13:50:00,47.0,47.01,46.94,46.98,26200.0,40.5914,40.6001,40.5396,40.5742,26200.0
2015-01-27 14:00:00,46.99,47.0,46.95,46.98,27000.0,40.5828,40.5914,40.5482,40.5742,27000.0
2015-01-27 14:10:00,46.97,47.05,46.97,47.03,102400.0,40.5655,40.6346,40.5655,40.6173,102400.0
2015-01-27 14:20:00,47.03,47.28,47.01,47.26,118200.0,40.6173,40.8333,40.6001,40.816,118200.0
2015-01-27 14:30:00,47.27,47.28,47.2,47.28,24600.0,40.8246,40.8333,40.7642,40.8333,24600.0
2015-01-27 14:40:00,47.29,47.37,47.23,47.35,80000.0,40.8419,40.911,40.7901,40.8937,80000.0
2015-01-27 14:50:00,47.35,47.35,47.21,47.24,78200.0,40.8937,40.8937,40.7728,40.7987,78200.0
2015-01-27 15:00:00,47.24,47.28,47.21,47.26,41000.0,40.7987,40.8333,40.7728,40.816,41000.0
2015-01-27 15:10:00,47.26,47.29,47.2,47.2,34000.0,40.816,40.8419,40.7642,40.7642,34000.0
2015-01-27 15:20:00,47.2,47.21,47.14,47.16,31800.0,40.7642,40.7728,40.7123,40.7296,31800.0
2015-01-27 15:30:00,47.18,47.31,47.18,47.21,178200.0,40.7469,40.8592,40.7469,40.7728,178200.0
2015-01-27 15:40:00,47.22,47.29,47.21,47.23,59800.0,40.7814,40.8419,40.7728,40.7901,59800.0
2015-01-27 15:50:00,47.23,47.23,47.13,47.16,142200.0,40.7901,40.7901,40.7037,40.7296,142200.0
2015-01-28 09:30:00,47.45,47.62,47.19,47.49,61600.0,40.9801,41.1269,40.7555,41.0146,61600.0
2015-01-28 09:40:00,47.54,47.94,47.48,47.94,51000.0,41.0578,41.4033,41.006,41.4033,51000.0
2015-01-28 09:50:00,47.94,47.99,47.83,47.88,21600.0,41.4033,41.4464,41.3083,41.3514,21600.0
2015-01-28 10:00:00,47.84,47.9,47.65,47.67,45600.0,41.3169,41.3687,41.1528,41.1701,45600.0
2015-01-28 10:10:00,47.65,47.76,47.51,47.52,46600.0,41.1528,41.2478,41.0319,41.0405,46600.0
2015-01-28 10:20:00,47.54,47.64,47.48,47.48,58400.0,41.0578,41.1442,41.006,41.006,58400.0
2015-01-28 10:30:00,47.46,47.51,47.25,47.29,36200.0,40.9887,41.0319,40.8073,40.8419,36200.0
2015-01-28 10:40:00,47.27,47.33,47.23,47.3,30200.0,40.8246,40.8764,40.7901,40.8505,30200.0
2015-01-28 10:50:00,47.26,47.37,47.15,47.19,23600.0,40.816,40.911,40.721,40.7555,23600.0
2015-01-28 11:00:00,47.19,47.37,47.19,47.34,24800.0,40.7555,40.911,40.7555,40.8851,24800.0
2015-01-28 11:10:00,47.34,47.35,47.2,47.21,23800.0,40.8851,40.8937,40.7642,40.7728,23800.0
2015-01-28 11:20:00,47.22,47.24,47.13,47.23,44200.0,40.7814,40.7987,40.7037,40.7901,44200.0
2015-01-28 11:30:00,47.23,47.26,47.2,47.22,25000.0,40.7901,40.816,40.7642,40.7814,25000.0
2015-01-28 11:40:00,47.22,47.27,47.15,47.27,45800.0,40.7814,40.8246,40.721,40.8246,45800.0
2015-01-28 11:50:00,47.27,47.31,47.2,47.25,65800.0,40.8246,40.8592,40.7642,40.8073,65800.0
2015-01-28 12:00:00,47.27,47.38,47.26,47.38,13000.0,40.8246,40.9196,40.816,40.9196,13000.0
2015-01-28 12:10:00,47.38,47.45,47.36,47.43,20800.0,40.9196,40.9801,40.9023,40.9628,20800.0
2015-01-28 12:20:00,47.41,47.52,47.41,47.5,25400.0,40.9455,41.0405,40.9455,41.0233,25400.0
2015-01-28 12:30:00,47.5,47.51,47.37,47.39,11200.0,41.0233,41.0319,40.911,40.9283,11200.0
2015-01-28 12:40:00,47.4,47.43,47.39,47.42,10800.0,40.9369,40.9628,40.9283,40.9542,10800.0
2015-01-28 12:50:00,47.42,47.44,47.37,47.42,12000.0,40.9542,40.9714,40.911,40.9542,12000.0
2015-01-28 13:00:00,47.41,47.41,47.34,47.35,10200.0,40.9455,40.9455,40.8851,40.8937,10200.0
2015-01-28 13:10:00,47.37,47.38,47.32,47.38,31800.0,40.911,40.9196,40.8678,40.9196,31800.0
2015-01-28 13:20:00,47.38,47.42,47.28,47.29,42400.0,40.9196,40.9542,40.8333,40.8419,42400.0
2015-01-28 13:30:00,47.3,47.37,47.27,47.35,16400.0,40.8505,40.911,40.8246,40.8937,16400.0
2015-01-28 13:40:00,47.35,47.38,47.34,47.38,36600.0,40.8937,40.9196,40.8851,40.9196,36600.0
2015-01-28 13:50:00,47.4,47.48,47.33,47.33,18200.0,40.9369,41.006,40.8764,40.8764,18200.0
2015-01-28 14:00:00,47.35,47.56,47.26,47.26,91000.0,40.8937,41.0751,40.816,40.816,91000.0
2015-01-28 14:10:00,47.23,47.44,47.21,47.38,32000.0,40.7901,40.9714,40.7728,40.9196,32000.0
2015-01-28 14:20:00,47.4,47.43,47.25,47.27,31600.0,40.9369,40.9628,40.8073,40.8246,31600.0
2015-01-28 14:30:00,47.27,47.27,47.12,47.21,37400.0,40.8246,40.8246,40.6951,40.7728,37400.0
2015-01-28 14:40:00,47.2,47.34,47.19,47.27,30400.0,40.7642,40.8851,40.7555,40.8246,30400.0
2015-01-28 14:50:00,47.28,47.44,47.27,47.33,34200.0,40.8333,40.9714,40.8246,40.8764,34200.0
2015-01-28 15:00:00,47.31,47.42,47.26,47.29,27200.0,40.8592,40.9542,40.816,40.8419,27200.0
2015-01-28 15:10:00,47.29,47.29,47.12,47.16,32000.0,40.8419,40.8419,40.6951,40.7296,32000.0
2015-01-28 15:20:00,47.15,47.19,47.04,47.1,42800.0,40.721,40.7555,40.626,40.6778,42800.0
2015-01-28 15:30:00,47.1,47.13,46.92,46.98,61200.0,40.6778,40.7037,40.5223,40.5742,61200.0
2015-01-28 15:40:00,46.98,46.98,46.81,46.88,79600.0,40.5742,40.5742,40.4273,40.4878,79600.0
2015-01-28 15:50:00,46.87,46.92,46.82,46.82,198200.0,40.4792,40.5223,40.436,40.436,198200.0
2015-01-29 09:30:00,46.77,47.31,46.75,47.18,125400.0,40.3928,40.8592,40.3755,40.7469,125400.0
2015-01-29 09:40:00,47.19,47.19,46.8,47.04,41800.0,40.7555,40.7555,40.4187,40.626,41800.0
2015-01-29 09:50:00,46.99,47.08,46.84,46.93,53200.0,40.5828,40.6605,40.4532,40.531,53200.0
2015-01-29 10:00:00,46.93,47.03,46.85,46.88,56200.0,40.531,40.6173,40.4619,40.4878,56200.0
2015-01-29 10:10:00,46.86,46.95,46.82,46.9,128600.0,40.4705,40.5482,40.436,40.5051,128600.0
2015-01-29 10:20:00,46.9,46.93,46.79,46.92,31600.0,40.5051,40.531,40.4101,40.5223,31600.0
2015-01-29 10:30:00,46.92,46.97,46.73,46.76,31400.0,40.5223,40.5655,40.3582,40.3842,31400.0
2015-01-29 10:40:00,46.8,46.8,46.63,46.74,26800.0,40.4187,40.4187,40.2719,40.3669,26800.0
2015-01-29 10:50:00,46.73,46.79,46.69,46.72,23000.0,40.3582,40.4101,40.3237,40.3496,23000.0
2015-01-29 11:00:00,46.73,46.73,46.6,46.64,79200.0,40.3582,40.3582,40.246,40.2805,79200.0
2015-01-29 11:10:00,46.64,46.72,46.57,46.58,77200.0,40.2805,40.3496,40.2201,40.2287,77200.0
2015-01-29 11:20:00,46.57,46.8,46.51,46.55,115800.0,40.2201,40.4187,40.1682,40.2028,115800.0
2015-01-29 11:30:00,46.55,46.71,46.55,46.7,42200.0,40.2028,40.341,40.2028,40.3323,42200.0
2015-01-29 11:40:00,46.71,46.71,46.64,46.68,30800.0,40.341,40.341,40.2805,40.3151,30800.0
2015-01-29 11:50:00,46.7,46.75,46.66,46.66,36600.0,40.3323,40.3755,40.2978,40.2978,36600.0
2015-01-29 12:00:00,46.65,46.74,46.65,46.65,23000.0,40.2892,40.3669,40.2892,40.2892,23000.0
2015-01-29 12:10:00,46.67,46.73,46.63,46.64,29400.0,40.3064,40.3582,40.2719,40.2805,29400.0
2015-01-29 12:20:00,46.66,46.7,46.54,46.63,23800.0,40.2978,40.3323,40.1942,40.2719,23800.0
2015-01-29 12:30:00,46.6,46.62,46.49,46.52,78800.0,40.246,40.2632,40.151,40.1769,78800.0
2015-01-29 12:40:00,46.51,46.56,46.42,46.49,76600.0,40.1682,40.2114,40.0905,40.151,76600.0
2015-01-29 12:50:00,46.49,46.53,46.43,46.52,29000.0,40.151,40.1855,40.0992,40.1769,29000.0
2015-01-29 13:00:00,46.54,46.58,46.49,46.51,38200.0,40.1942,40.2287,40.151,40.1682,38200.0
2015-01-29 13:10:00,46.53,46.66,46.53,46.59,21600.0,40.1855,40.2978,40.1855,40.2373,21600.0
2015-01-29 13:20:00,46.6,46.7,46.57,46.62,29800.0,40.246,40.3323,40.2201,40.2632,29800.0
2015-01-29 13:30:00,46.66,46.75,46.63,46.74,26200.0,40.2978,40.3755,40.2719,40.3669,26200.0
2015-01-29 13:40:00,46.75,46.78,46.72,46.78,80400.0,40.3755,40.4014,40.3496,40.4014,80400.0
2015-01-29 13:50:00,46.78,46.85,46.77,46.79,56600.0,40.4014,40.4619,40.3928,40.4101,56600.0
2015-01-29 14:00:00,46.81,46.82,46.68,46.68,43600.0,40.4273,40.436,40.3151,40.3151,43600.0
2015-01-29 14:10:00,46.67,46.7,46.57,46.58,74800.0,40.3064,40.3323,40.2201,40.2287,74800.0
2015-01-29 14:20:00,46.57,46.63,46.57,46.62,50400.0,40.2201,40.2719,40.2201,40.2632,50400.0
2015-01-29 14:30:00,46.61,46.65,46.59,46.63,48600.0,40.2546,40.2892,40.2373,40.2719,48600.0
2015-01-29 14:40:00,46.63,46.63,46.48,46.51,81000.0,40.2719,40.2719,40.1423,40.1682,81000.0
2015-01-29 14:50:00,46.5,46.6,46.49,46.6,43200.0,40.1596,40.246,40.151,40.246,43200.0
2015-01-29 15:00:00,46.61,46.7,46.59,46.69,58800.0,40.2546,40.3323,40.2373,40.3237,58800.0
2015-01-29 15:10:00,46.69,46.74,46.63,46.74,52400.0,40.3237,40.3669,40.2719,40.3669,52400.0
2015-01-29 15:20:00,46.74,46.8,46.73,46.75,65600.0,40.3669,40.4187,40.3582,40.3755,65600.0
2015-01-29 15:30:00,46.74,46.91,46.74,46.88,85400.0,40.3669,40.5137,40.3669,40.4878,85400.0
2015-01-29 15:40:00,46.9,46.9,46.8,46.84,100800.0,40.5051,40.5051,40.4187,40.4532,100800.0
2015-01-29 15:50:00,46.85,46.85,46.81,46.83,210600.0,40.4619,40.4619,40.4273,40.4446,210600.0
2015-01-30 09:30:00,46.72,46.96,46.26,46.88,91600.0,40.3496,40.5569,39.9523,40.4878,91600.0
2015-01-30 09:40:00,46.91,46.94,46.55,46.66,49400.0,40.5137,40.5396,40.2028,40.2978,49400.0
2015-01-30 09:50:00,46.66,46.68,46.38,46.38,124200.0,40.2978,40.3151,40.056,40.056,124200.0
2015-01-30 10:00:00,46.38,46.4,46.13,46.22,59400.0,40.056,40.0732,39.8401,39.9178,59400.0
2015-01-30 10:10:00,46.22,46.24,46.17,46.17,27400.0,39.9178,39.9351,39.8746,39.8746,27400.0
2015-01-30 10:20:00,46.15,46.17,45.91,45.96,39400.0,39.8573,39.8746,39.6501,39.6932,39400.0
2015-01-30 10:30:00,45.94,45.94,45.71,45.82,56400.0,39.676,39.676,39.4773,39.5723,56400.0
2015-01-30 10:40:00,45.82,45.92,45.78,45.89,36600.0,39.5723,39.6587,39.5378,39.6328,36600.0
2015-01-30 10:50:00,45.88,45.95,45.77,45.95,50400.0,39.6241,39.6846,39.5291,39.6846,50400.0
2015-01-30 11:00:00,45.95,46.08,45.94,45.99,83600.0,39.6846,39.7969,39.676,39.7191,83600.0
2015-01-30 11:10:00,45.99,46.03,45.91,45.95,49200.0,39.7191,39.7537,39.6501,39.6846,49200.0
2015-01-30 11:20:00,45.95,46.06,45.94,46.06,90800.0,39.6846,39.7796,39.676,39.7796,90800.0
2015-01-30 11:30:00,46.06,46.1,46.05,46.09,89600.0,39.7796,39.8141,39.771,39.8055,89600.0
2015-01-30 11:40:00,46.08,46.1,45.98,46.02,32600.0,39.7969,39.8141,39.7105,39.7451,32600.0
2015-01-30 11:50:00,46.02,46.12,45.95,46.1,43400.0,39.7451,39.8314,39.6846,39.8141,43400.0
2015-01-30 12:00:00,46.13,46.24,46.12,46.16,78800.0,39.8401,39.9351,39.8314,39.866,78800.0
2015-01-30 12:10:00,46.17,46.33,46.16,46.31,22400.0,39.8746,40.0128,39.866,39.9955,22400.0
2015-01-30 12:20:00,46.3,46.38,46.3,46.33,36800.0,39.9869,40.056,39.9869,40.0128,36800.0
2015-01-30 12:30:00,46.32,46.32,46.21,46.23,11200.0,40.0041,40.0041,39.9091,39.9264,11200.0
2015-01-30 12:40:00,46.23,46.28,46.21,46.27,33000.0,39.9264,39.9696,39.9091,39.961,33000.0
2015-01-30 12:50:00,46.27,46.27,46.11,46.18,27200.0,39.961,39.961,39.8228,39.8832,27200.0
2015-01-30 13:00:00,46.16,46.26,46.15,46.19,57800.0,39.866,39.9523,39.8573,39.8919,57800.0
2015-01-30 13:10:00,46.17,46.22,46.13,46.17,35000.0,39.8746,39.9178,39.8401,39.8746,35000.0
2015-01-30 13:20:00,46.16,46.25,46.13,46.24,54800.0,39.866,39.9437,39.8401,39.9351,54800.0
2015-01-30 13:30:00,46.24,46.38,46.22,46.38,48600.0,39.9351,40.056,39.9178,40.056,48600.0
2015-01-30 13:40:00,46.38,46.55,46.38,46.55,31400.0,40.056,40.2028,40.056,40.2028,31400.0
2015-01-30 13:50:00,46.55,46.55,46.44,46.44,52600.0,40.2028,40.2028,40.1078,40.1078,52600.0
2015-01-30 14:00:00,46.42,46.42,46.24,46.31,33600.0,40.0905,40.0905,39.9351,39.9955,33600.0
2015-01-30 14:10:00,46.27,46.35,46.19,46.35,30000.0,39.961,40.0301,39.8919,40.0301,30000.0
2015-01-30 14:20:00,46.35,46.44,46.34,46.44,26200.0,40.0301,40.1078,40.0214,40.1078,26200.0
2015-01-30 14:30:00,46.45,46.47,46.32,46.35,49800.0,40.1164,40.1337,40.0041,40.0301,49800.0
2015-01-30 14:40:00,46.35,46.4,46.18,46.21,54400.0,40.0301,40.0732,39.8832,39.9091,54400.0
2015-01-30 14:50:00,46.2,46.21,46.01,46.08,75200.0,39.9005,39.9091,39.7364,39.7969,75200.0
2015-01-30 15:00:00,46.1,46.12,45.92,45.93,59200.0,39.8141,39.8314,39.6587,39.6673,59200.0
2015-01-30 15:10:00,45.93,46.05,45.87,45.87,62800.0,39.6673,39.771,39.6155,39.6155,62800.0
2015-01-30 15:20:00,45.9,46.07,45.8,46.07,93200.0,39.6414,39.7882,39.5551,39.7882,93200.0
2015-01-30 15:30:00,46.04,46.06,45.88,45.97,83200.0,39.7623,39.7796,39.6241,39.7019,83200.0
2015-01-30 15:40:00,45.95,45.98,45.82,45.89,103200.0,39.6846,39.7105,39.5723,39.6328,103200.0
2015-01-30 15:50:00,45.86,46.12,45.64,45.87,912600.0,39.6069,39.8314,39.4169,39.6155,912600.0
2015-02-02 09:30:00,46.01,46.04,45.56,45.58,73400.0,39.7364,39.7623,39.3478,39.3651,73400.0
2015-02-02 09:40:00,45.58,45.6,45.27,45.32,92400.0,39.3651,39.3823,39.0973,39.1405,92400.0
2015-02-02 09:50:00,45.31,45.33,45.01,45.02,51000.0,39.1319,39.1491,38.8728,38.8814,51000.0
2015-02-02 10:00:00,45.01,45.11,44.73,44.79,60800.0,38.8728,38.9591,38.6309,38.6828,60800.0
2015-02-02 10:10:00,44.8,45.12,44.8,45.07,55000.0,38.6914,38.9678,38.6914,38.9246,55000.0
2015-02-02 10:20:00,45.07,45.2,44.98,44.99,51800.0,38.9246,39.0369,38.8469,38.8555,51800.0
2015-02-02 10:30:00,44.98,45.18,44.9,45.18,85000.0,38.8469,39.0196,38.7778,39.0196,85000.0
2015-02-02 10:40:00,45.19,45.22,45.05,45.16,43000.0,39.0282,39.0541,38.9073,39.0023,43000.0
2015-02-02 10:50:00,45.17,45.34,45.13,45.26,33200.0,39.011,39.1578,38.9764,39.0887,33200.0
2015-02-02 11:00:00,45.25,45.51,45.24,45.49,47800.0,39.08,39.3046,39.0714,39.2873,47800.0
2015-02-02 11:10:00,45.52,45.6,45.49,45.49,34600.0,39.3132,39.3823,39.2873,39.2873,34600.0
2015-02-02 11:20:00,45.49,45.63,45.38,45.55,47200.0,39.2873,39.4082,39.1923,39.3391,47200.0
2015-02-02 11:30:00,45.59,45.76,45.58,45.75,40200.0,39.3737,39.5205,39.3651,39.5119,40200.0
2015-02-02 11:40:00,45.73,45.87,45.72,45.76,37000.0,39.4946,39.6155,39.486,39.5205,37000.0
2015-02-02 11:50:00,45.75,45.77,45.67,45.74,28400.0,39.5119,39.5291,39.4428,39.5032,28400.0
2015-02-02 12:00:00,45.75,45.77,45.48,45.48,44800.0,39.5119,39.5291,39.2787,39.2787,44800.0
2015-02-02 12:10:00,45.48,45.6,45.48,45.58,52400.0,39.2787,39.3823,39.2787,39.3651,52400.0
2015-02-02 12:20:00,45.59,45.61,45.43,45.54,17600.0,39.3737,39.391,39.2355,39.3305,17600.0
2015-02-02 12:30:00,45.55,45.64,45.5,45.61,23400.0,39.3391,39.4169,39.296,39.391,23400.0
2015-02-02 12:40:00,45.63,45.67,45.51,45.52,22200.0,39.4082,39.4428,39.3046,39.3132,22200.0
2015-02-02 12:50:00,45.53,45.68,45.52,45.55,26400.0,39.3219,39.4514,39.3132,39.3391,26400.0
2015-02-02 13:00:00,45.57,45.61,45.43,45.59,25600.0,39.3564,39.391,39.2355,39.3737,25600.0
2015-02-02 13:10:00,45.61,45.69,45.55,45.55,26000.0,39.391,39.4601,39.3391,39.3391,26000.0
2015-02-02 13:20:00,45.58,45.77,45.57,45.62,29000.0,39.3651,39.5291,39.3564,39.3996,29000.0
2015-02-02 13:30:00,45.63,45.71,45.38,45.38,26400.0,39.4082,39.4773,39.1923,39.1923,26400.0
2015-02-02 13:40:00,45.4,45.48,45.36,45.4,34000.0,39.2096,39.2787,39.175,39.2096,34000.0
2015-02-02 13:50:00,45.42,45.49,45.29,45.3,35800.0,39.2269,39.2873,39.1146,39.1232,35800.0
2015-02-02 14:00:00,45.32,45.56,45.29,45.55,34600.0,39.1405,39.3478,39.1146,39.3391,34600.0
2015-02-02 14:10:00,45.53,45.62,45.47,45.6,28600.0,39.3219,39.3996,39.27,39.3823,28600.0
2015-02-02 14:20:00,45.61,45.73,45.61,45.73,32200.0,39.391,39.4946,39.391,39.4946,32200.0
2015-02-02 14:30:00,45.73,45.77,45.63,45.66,32400.0,39.4946,39.5291,39.4082,39.4341,32400.0
2015-02-02 14:40:00,45.66,45.67,45.38,45.43,82800.0,39.4341,39.4428,39.1923,39.2355,82800.0
2015-02-02 14:50:00,45.45,45.62,45.45,45.56,39200.0,39.2528,39.3996,39.2528,39.3478,39200.0
2015-02-02 15:00:00,45.57,45.7,45.56,45.68,42400.0,39.3564,39.4687,39.3478,39.4514,42400.0
2015-02-02 15:10:00,45.68,45.81,45.66,45.75,53600.0,39.4514,39.5637,39.4341,39.5119,53600.0
2015-02-02 15:20:00,45.77,45.85,45.69,45.76,56400.0,39.5291,39.5982,39.4601,39.5205,56400.0
2015-02-02 15:30:00,45.76,45.98,45.7,45.96,58000.0,39.5205,39.7105,39.4687,39.6932,58000.0
2015-02-02 15:40:00,45.96,46.08,45.91,45.93,101600.0,39.6932,39.7969,39.6501,39.6673,101600.0
2015-02-02 15:50:00,45.95,45.99,45.85,45.92,186800.0,39.6846,39.7191,39.5982,39.6587,186800.0
2015-02-03 09:30:00,46.19,46.4,45.97,46.15,62600.0,39.8919,40.0732,39.7019,39.8573,62600.0
2015-02-03 09:40:00,46.16,46.37,46.05,46.34,41800.0,39.866,40.0473,39.771,40.0214,41800.0
2015-02-03 09:50:00,46.35,46.4,46.17,46.32,34400.0,40.0301,40.0732,39.8746,40.0041,34400.0
2015-02-03 10:00:00,46.35,46.43,46.19,46.31,53400.0,40.0301,40.0992,39.8919,39.9955,53400.0
2015-02-03 10:10:00,46.33,46.48,46.26,46.35,46000.0,40.0128,40.1423,39.9523,40.0301,46000.0
2015-02-03 10:20:00,46.32,46.53,46.32,46.53,46000.0,40.0041,40.1855,40.0041,40.1855,46000.0
2015-02-03 10:30:00,46.54,46.58,46.39,46.5,25000.0,40.1942,40.2287,40.0646,40.1596,25000.0
2015-02-03 10:40:00,46.5,46.52,46.33,46.42,28800.0,40.1596,40.1769,40.0128,40.0905,28800.0
2015-02-03 10:50:00,46.45,46.48,46.22,46.22,29600.0,40.1164,40.1423,39.9178,39.9178,29600.0
2015-02-03 11:00:00,46.23,46.47,46.23,46.42,47200.0,39.9264,40.1337,39.9264,40.0905,47200.0
2015-02-03 11:10:00,46.41,46.51,46.35,46.48,39200.0,40.0819,40.1682,40.0301,40.1423,39200.0
2015-02-03 11:20:00,46.49,46.54,46.43,46.47,78600.0,40.151,40.1942,40.0992,40.1337,78600.0
2015-02-03 11:30:00,46.47,46.63,46.47,46.63,42400.0,40.1337,40.2719,40.1337,40.2719,42400.0
2015-02-03 11:40:00,46.62,46.74,46.6,46.63,31400.0,40.2632,40.3669,40.246,40.2719,31400.0
2015-02-03 11:50:00,46.62,46.63,46.47,46.47,28000.0,40.2632,40.2719,40.1337,40.1337,28000.0
2015-02-03 12:00:00,46.45,46.56,46.41,46.52,25800.0,40.1164,40.2114,40.0819,40.1769,25800.0
2015-02-03 12:10:00,46.52,46.63,46.51,46.57,32400.0,40.1769,40.2719,40.1682,40.2201,32400.0
2015-02-03 12:20:00,46.58,46.65,46.56,46.64,34000.0,40.2287,40.2892,40.2114,40.2805,34000.0
2015-02-03 12:30:00,46.63,46.65,46.54,46.58,25200.0,40.2719,40.2892,40.1942,40.2287,25200.0
2015-02-03 12:40:00,46.59,46.74,46.59,46.71,21000.0,40.2373,40.3669,40.2373,40.341,21000.0
2015-02-03 12:50:00,46.7,46.73,46.63,46.66,19800.0,40.3323,40.3582,40.2719,40.2978,19800.0
2015-02-03 13:00:00,46.65,46.66,46.59,46.66,25200.0,40.2892,40.2978,40.2373,40.2978,25200.0
2015-02-03 13:10:00,46.65,46.68,46.61,46.67,26600.0,40.2892,40.3151,40.2546,40.3064,26600.0
2015-02-03 13:20:00,46.68,46.84,46.68,46.79,36400.0,40.3151,40.4532,40.3151,40.4101,36400.0
2015-02-03 13:30:00,46.79,46.91,46.78,46.82,65400.0,40.4101,40.5137,40.4014,40.436,65400.0
2015-02-03 13:40:00,46.81,46.83,46.73,46.76,31200.0,40.4273,40.4446,40.3582,40.3842,31200.0
2015-02-03 13:50:00,46.77,46.9,46.74,46.85,37400.0,40.3928,40.5051,40.3669,40.4619,37400.0
2015-02-03 14:00:00,46.85,46.88,46.74,46.77,24600.0,40.4619,40.4878,40.3669,40.3928,24600.0
2015-02-03 14:10:00,46.77,46.81,46.74,46.78,21800.0,40.3928,40.4273,40.3669,40.4014,21800.0
2015-02-03 14:20:00,46.79,46.87,46.73,46.77,23800.0,40.4101,40.4792,40.3582,40.3928,23800.0
2015-02-03 14:30:00,46.77,46.85,46.74,46.83,29800.0,40.3928,40.4619,40.3669,40.4446,29800.0
2015-02-03 14:40:00,46.82,46.87,46.77,46.85,18000.0,40.436,40.4792,40.3928,40.4619,18000.0
2015-02-03 14:50:00,46.83,46.89,46.82,46.89,25400.0,40.4446,40.4964,40.436,40.4964,25400.0
2015-02-03 15:00:00,46.9,46.93,46.84,46.88,42800.0,40.5051,40.531,40.4532,40.4878,42800.0
2015-02-03 15:10:00,46.88,46.92,46.82,46.82,32600.0,40.4878,40.5223,40.436,40.436,32600.0
2015-02-03 15:20:00,46.83,46.96,46.83,46.94,38200.0,40.4446,40.5569,40.4446,40.5396,38200.0
2015-02-03 15:30:00,46.96,46.99,46.87,46.97,57800.0,40.5569,40.5828,40.4792,40.5655,57800.0
2015-02-03 15:40:00,46.97,47.11,46.97,47.09,67400.0,40.5655,40.6864,40.5655,40.6692,67400.0
2015-02-03 15:50:00,47.09,47.31,47.09,47.29,624400.0,40.6692,40.8592,40.6692,40.8419,624400.0
2015-02-04 09:30:00,46.93,47.24,46.89,47.04,133800.0,40.531,40.7987,40.4964,40.626,133800.0
2015-02-04 09:40:00,47.04,47.13,47.01,47.11,103400.0,40.626,40.7037,40.6001,40.6864,103400.0
2015-02-04 09:50:00,47.13,47.23,47.1,47.17,163000.0,40.7037,40.7901,40.6778,40.7382,163000.0
2015-02-04 10:00:00,47.18,47.34,47.13,47.14,57600.0,40.7469,40.8851,40.7037,40.7123,57600.0
2015-02-04 10:10:00,47.13,47.22,47.09,47.22,77400.0,40.7037,40.7814,40.6692,40.7814,77400.0
2015-02-04 10:20:00,47.23,47.24,47.14,47.19,89000.0,40.7901,40.7987,40.7123,40.7555,89000.0
2015-02-04 10:30:00,47.21,47.37,47.17,47.34,88600.0,40.7728,40.911,40.7382,40.8851,88600.0
2015-02-04 10:40:00,47.36,47.43,47.27,47.27,47200.0,40.9023,40.9628,40.8246,40.8246,47200.0
2015-02-04 10:50:00,47.27,47.33,47.17,47.33,93000.0,40.8246,40.8764,40.7382,40.8764,93000.0
2015-02-04 11:00:00,47.3,47.46,47.27,47.41,34800.0,40.8505,40.9887,40.8246,40.9455,34800.0
2015-02-04 11:10:00,47.4,47.4,47.25,47.29,42600.0,40.9369,40.9369,40.8073,40.8419,42600.0
2015-02-04 11:20:00,47.28,47.34,47.27,47.31,99800.0,40.8333,40.8851,40.8246,40.8592,99800.0
2015-02-04 11:30:00,47.32,47.43,47.31,47.4,52200.0,40.8678,40.9628,40.8592,40.9369,52200.0
2015-02-04 11:40:00,47.4,47.44,47.34,47.41,90000.0,40.9369,40.9714,40.8851,40.9455,90000.0
2015-02-04 11:50:00,47.4,47.44,47.35,47.38,21600.0,40.9369,40.9714,40.8937,40.9196,21600.0
2015-02-04 12:00:00,47.38,47.45,47.36,47.45,35000.0,40.9196,40.9801,40.9023,40.9801,35000.0
2015-02-04 12:10:00,47.45,47.53,47.43,47.53,41800.0,40.9801,41.0492,40.9628,41.0492,41800.0
2015-02-04 12:20:00,47.52,47.58,47.47,47.47,42600.0,41.0405,41.0923,40.9973,40.9973,42600.0
2015-02-04 12:30:00,47.5,47.55,47.43,47.46,24400.0,41.0233,41.0664,40.9628,40.9887,24400.0
2015-02-04 12:40:00,47.46,47.46,47.38,47.44,28600.0,40.9887,40.9887,40.9196,40.9714,28600.0
2015-02-04 12:50:00,47.43,47.62,47.43,47.59,58800.0,40.9628,41.1269,40.9628,41.101,58800.0
2015-02-04 13:00:00,47.58,47.58,47.47,47.52,51000.0,41.0923,41.0923,40.9973,41.0405,51000.0
2015-02-04 13:10:00,47.52,47.57,47.51,47.57,24200.0,41.0405,41.0837,41.0319,41.0837,24200.0
2015-02-04 13:20:00,47.56,47.65,47.54,47.64,27200.0,41.0751,41.1528,41.0578,41.1442,27200.0
2015-02-04 13:30:00,47.63,47.69,47.57,47.59,89200.0,41.1355,41.1873,41.0837,41.101,89200.0
2015-02-04 13:40:00,47.59,47.69,47.58,47.61,26400.0,41.101,41.1873,41.0923,41.1183,26400.0
2015-02-04 13:50:00,47.6,47.63,47.56,47.58,33200.0,41.1096,41.1355,41.0751,41.0923,33200.0
2015-02-04 14:00:00,47.56,47.65,47.52,47.54,36200.0,41.0751,41.1528,41.0405,41.0578,36200.0
2015-02-04 14:10:00,47.55,47.55,47.44,47.45,38400.0,41.0664,41.0664,40.9714,40.9801,38400.0
2015-02-04 14:20:00,47.47,47.51,47.44,47.51,19200.0,40.9973,41.0319,40.9714,41.0319,19200.0
2015-02-04 14:30:00,47.51,47.52,47.47,47.51,20400.0,41.0319,41.0405,40.9973,41.0319,20400.0
2015-02-04 14:40:00,47.5,47.63,47.49,47.63,29400.0,41.0233,41.1355,41.0146,41.1355,29400.0
2015-02-04 14:50:00,47.63,47.63,47.57,47.58,129000.0,41.1355,41.1355,41.0837,41.0923,129000.0
2015-02-04 15:00:00,47.59,47.59,47.51,47.57,90200.0,41.101,41.101,41.0319,41.0837,90200.0
2015-02-04 15:10:00,47.56,47.6,47.49,47.52,131600.0,41.0751,41.1096,41.0146,41.0405,131600.0
2015-02-04 15:20:00,47.51,47.56,47.48,47.56,45800.0,41.0319,41.0751,41.006,41.0751,45800.0
2015-02-04 15:30:00,47.57,47.58,47.47,47.48,78800.0,41.0837,41.0923,40.9973,41.006,78800.0
2015-02-04 15:40:00,47.47,47.49,47.23,47.31,120000.0,40.9973,41.0146,40.7901,40.8592,120000.0
2015-02-04 15:50:00,47.33,47.4,47.27,47.37,266400.0,40.8764,40.9369,40.8246,40.911,266400.0
2015-02-05 09:30:00,47.19,47.41,47.14,47.37,88000.0,40.7555,40.9455,40.7123,40.911,88000.0
2015-02-05 09:40:00,47.33,47.92,47.3,47.54,85800.0,40.8764,41.386,40.8505,41.0578,85800.0
2015-02-05 09:50:00,47.5,47.65,47.48,47.5,63400.0,41.0233,41.1528,41.006,41.0233,63400.0
2015-02-05 10:00:00,47.54,47.57,47.44,47.48,57600.0,41.0578,41.0837,40.9714,41.006,57600.0
2015-02-05 10:10:00,47.48,47.52,47.4,47.49,51800.0,41.006,41.0405,40.9369,41.0146,51800.0
2015-02-05 10:20:00,47.47,47.57,47.46,47.47,84800.0,40.9973,41.0837,40.9887,40.9973,84800.0
2015-02-05 10:30:00,47.47,47.56,47.41,47.55,98600.0,40.9973,41.0751,40.9455,41.0664,98600.0
2015-02-05 10:40:00,47.55,47.59,47.48,47.56,83000.0,41.0664,41.101,41.006,41.0751,83000.0
2015-02-05 10:50:00,47.57,47.69,47.55,47.68,60400.0,41.0837,41.1873,41.0664,41.1787,60400.0
2015-02-05 11:00:00,47.68,47.69,47.55,47.56,31400.0,41.1787,41.1873,41.0664,41.0751,31400.0
2015-02-05 11:10:00,47.56,47.65,47.47,47.51,50000.0,41.0751,41.1528,40.9973,41.0319,50000.0
2015-02-05 11:20:00,47.52,47.57,47.46,47.48,28000.0,41.0405,41.0837,40.9887,41.006,28000.0
2015-02-05 11:30:00,47.49,47.6,47.49,47.56,17600.0,41.0146,41.1096,41.0146,41.0751,17600.0
2015-02-05 11:40:00,47.56,47.57,47.52,47.57,26200.0,41.0751,41.0837,41.0405,41.0837,26200.0
2015-02-05 11:50:00,47.56,47.58,47.52,47.56,55200.0,41.0751,41.0923,41.0405,41.0751,55200.0
2015-02-05 12:00:00,47.54,47.58,47.52,47.54,20400.0,41.0578,41.0923,41.0405,41.0578,20400.0
2015-02-05 12:10:00,47.53,47.55,47.43,47.43,20200.0,41.0492,41.0664,40.9628,40.9628,20200.0
2015-02-05 12:20:00,47.43,47.44,47.37,47.38,15200.0,40.9628,40.9714,40.911,40.9196,15200.0
2015-02-05 12:30:00,47.38,47.47,47.37,47.46,12600.0,40.9196,40.9973,40.911,40.9887,12600.0
2015-02-05 12:40:00,47.47,47.49,47.4,47.41,27000.0,40.9973,41.0146,40.9369,40.9455,27000.0
2015-02-05 12:50:00,47.42,47.43,47.34,47.4,18400.0,40.9542,40.9628,40.8851,40.9369,18400.0
2015-02-05 13:00:00,47.39,47.44,47.39,47.4,14000.0,40.9283,40.9714,40.9283,40.9369,14000.0
2015-02-05 13:10:00,47.4,47.42,47.35,47.38,39800.0,40.9369,40.9542,40.8937,40.9196,39800.0
2015-02-05 13:20:00,47.38,47.48,47.38,47.43,23800.0,40.9196,41.006,40.9196,40.9628,23800.0
2015-02-05 13:30:00,47.42,47.46,47.42,47.45,11600.0,40.9542,40.9887,40.9542,40.9801,11600.0
2015-02-05 13:40:00,47.46,47.49,47.43,47.48,18400.0,40.9887,41.0146,40.9628,41.006,18400.0
2015-02-05 13:50:00,47.49,47.51,47.44,47.44,20200.0,41.0146,41.0319,40.9714,40.9714,20200.0
2015-02-05 14:00:00,47.43,47.45,47.42,47.44,12600.0,40.9628,40.9801,40.9542,40.9714,12600.0
2015-02-05 14:10:00,47.44,47.48,47.44,47.47,18200.0,40.9714,41.006,40.9714,40.9973,18200.0
2015-02-05 14:20:00,47.48,47.48,47.35,47.38,51200.0,41.006,41.006,40.8937,40.9196,51200.0
2015-02-05 14:30:00,47.38,47.42,47.33,47.35,59600.0,40.9196,40.9542,40.8764,40.8937,59600.0
2015-02-05 14:40:00,47.35,47.38,47.27,47.29,27600.0,40.8937,40.9196,40.8246,40.8419,27600.0
2015-02-05 14:50:00,47.3,47.34,47.27,47.34,10800.0,40.8505,40.8851,40.8246,40.8851,10800.0
2015-02-05 15:00:00,47.34,47.35,47.29,47.31,26800.0,40.8851,40.8937,40.8419,40.8592,26800.0
2015-02-05 15:10:00,47.31,47.37,47.31,47.37,30200.0,40.8592,40.911,40.8592,40.911,30200.0
2015-02-05 15:20:00,47.37,47.44,47.35,47.44,34400.0,40.911,40.9714,40.8937,40.9714,34400.0
2015-02-05 15:30:00,47.44,47.49,47.39,47.47,46200.0,40.9714,41.0146,40.9283,40.9973,46200.0
2015-02-05 15:40:00,47.48,47.49,47.42,47.42,49800.0,41.006,41.0146,40.9542,40.9542,49800.0
2015-02-05 15:50:00,47.43,47.48,47.4,47.46,110400.0,40.9628,41.006,40.9369,40.9887,110400.0
2015-02-06 09:30:00,47.7,47.7,47.38,47.44,56200.0,41.196,41.196,40.9196,40.9714,56200.0
2015-02-06 09:40:00,47.5,47.53,47.37,47.48,23400.0,41.0233,41.0492,40.911,41.006,23400.0
2015-02-06 09:50:00,47.49,47.57,47.44,47.51,14600.0,41.0146,41.0837,40.9714,41.0319,14600.0
2015-02-06 10:00:00,47.51,47.52,47.45,47.47,21600.0,41.0319,41.0405,40.9801,40.9973,21600.0
2015-02-06 10:10:00,47.47,47.54,47.47,47.51,17000.0,40.9973,41.0578,40.9973,41.0319,17000.0
2015-02-06 10:20:00,47.51,47.63,47.51,47.63,26800.0,41.0319,41.1355,41.0319,41.1355,26800.0
2015-02-06 10:30:00,47.63,47.7,47.63,47.67,26000.0,41.1355,41.196,41.1355,41.1701,26000.0
2015-02-06 10:40:00,47.68,47.82,47.67,47.77,25000.0,41.1787,41.2996,41.1701,41.2564,25000.0
2015-02-06 10:50:00,47.77,47.77,47.66,47.67,69800.0,41.2564,41.2564,41.1614,41.1701,69800.0
2015-02-06 11:00:00,47.68,47.7,47.63,47.66,58600.0,41.1787,41.196,41.1355,41.1614,58600.0
2015-02-06 11:10:00,47.67,47.72,47.63,47.69,23600.0,41.1701,41.2133,41.1355,41.1873,23600.0
2015-02-06 11:20:00,47.68,47.72,47.63,47.7,22200.0,41.1787,41.2133,41.1355,41.196,22200.0
2015-02-06 11:30:00,47.71,47.74,47.69,47.74,10600.0,41.2046,41.2305,41.1873,41.2305,10600.0
2015-02-06 11:40:00,47.77,47.8,47.71,47.77,14000.0,41.2564,41.2823,41.2046,41.2564,14000.0
2015-02-06 11:50:00,47.77,47.8,47.68,47.68,13400.0,41.2564,41.2823,41.1787,41.1787,13400.0
2015-02-06 12:00:00,47.69,47.72,47.66,47.72,11000.0,41.1873,41.2133,41.1614,41.2133,11000.0
2015-02-06 12:10:00,47.74,47.77,47.71,47.74,15600.0,41.2305,41.2564,41.2046,41.2305,15600.0
2015-02-06 12:20:00,47.73,47.74,47.58,47.59,17000.0,41.2219,41.2305,41.0923,41.101,17000.0
2015-02-06 12:30:00,47.58,47.62,47.57,47.6,10800.0,41.0923,41.1269,41.0837,41.1096,10800.0
2015-02-06 12:40:00,47.59,47.59,47.5,47.58,22400.0,41.101,41.101,41.0233,41.0923,22400.0
2015-02-06 12:50:00,47.57,47.65,47.56,47.63,9400.0,41.0837,41.1528,41.0751,41.1355,9400.0
2015-02-06 13:00:00,47.63,47.63,47.53,47.58,12200.0,41.1355,41.1355,41.0492,41.0923,12200.0
2015-02-06 13:10:00,47.58,47.63,47.56,47.59,14000.0,41.0923,41.1355,41.0751,41.101,14000.0
2015-02-06 13:20:00,47.6,47.62,47.49,47.53,14800.0,41.1096,41.1269,41.0146,41.0492,14800.0
2015-02-06 13:30:00,47.52,47.52,47.43,47.49,17200.0,41.0405,41.0405,40.9628,41.0146,17200.0
2015-02-06 13:40:00,47.52,47.57,47.51,47.55,16200.0,41.0405,41.0837,41.0319,41.0664,16200.0
2015-02-06 13:50:00,47.55,47.7,47.54,47.63,19400.0,41.0664,41.196,41.0578,41.1355,19400.0
2015-02-06 14:00:00,47.63,47.7,47.62,47.67,16200.0,41.1355,41.196,41.1269,41.1701,16200.0
2015-02-06 14:10:00,47.64,47.73,47.63,47.67,26000.0,41.1442,41.2219,41.1355,41.1701,26000.0
2015-02-06 14:20:00,47.67,47.7,47.63,47.66,18200.0,41.1701,41.196,41.1355,41.1614,18200.0
2015-02-06 14:30:00,47.67,47.74,47.66,47.71,18000.0,41.1701,41.2305,41.1614,41.2046,18000.0
2015-02-06 14:40:00,47.7,47.74,47.62,47.62,32400.0,41.196,41.2305,41.1269,41.1269,32400.0
2015-02-06 14:50:00,47.62,47.63,47.55,47.58,30000.0,41.1269,41.1355,41.0664,41.0923,30000.0
2015-02-06 15:00:00,47.58,47.58,47.47,47.49,88000.0,41.0923,41.0923,40.9973,41.0146,88000.0
2015-02-06 15:10:00,47.48,47.49,47.39,47.39,32400.0,41.006,41.0146,40.9283,40.9283,32400.0
2015-02-06 15:20:00,47.39,47.49,47.35,47.36,51200.0,40.9283,41.0146,40.8937,40.9023,51200.0
2015-02-06 15:30:00,47.38,47.48,47.35,47.45,49200.0,40.9196,41.006,40.8937,40.9801,49200.0
2015-02-06 15:40:00,47.45,47.45,47.31,47.35,99600.0,40.9801,40.9801,40.8592,40.8937,99600.0
2015-02-06 15:50:00,47.35,47.5,47.35,47.49,202200.0,40.8937,41.0233,40.8937,41.0146,202200.0
2015-02-09 09:30:00,47.25,47.41,47.24,47.36,35600.0,40.8073,40.9455,40.7987,40.9023,35600.0
2015-02-09 09:40:00,47.32,47.4,47.24,47.37,20400.0,40.8678,40.9369,40.7987,40.911,20400.0
2015-02-09 09:50:00,47.38,47.6,47.38,47.57,44200.0,40.9196,41.1096,40.9196,41.0837,44200.0
2015-02-09 10:00:00,47.57,47.59,47.39,47.39,24200.0,41.0837,41.101,40.9283,40.9283,24200.0
2015-02-09 10:10:00,47.39,47.39,47.23,47.23,12000.0,40.9283,40.9283,40.7901,40.7901,12000.0
2015-02-09 10:20:00,47.23,47.24,47.14,47.16,25600.0,40.7901,40.7987,40.7123,40.7296,25600.0
2015-02-09 10:30:00,47.13,47.22,47.13,47.18,67000.0,40.7037,40.7814,40.7037,40.7469,67000.0
2015-02-09 10:40:00,47.18,47.18,47.01,47.12,19000.0,40.7469,40.7469,40.6001,40.6951,19000.0
2015-02-09 10:50:00,47.12,47.24,47.11,47.18,20000.0,40.6951,40.7987,40.6864,40.7469,20000.0
2015-02-09 11:00:00,47.19,47.25,47.12,47.25,17200.0,40.7555,40.8073,40.6951,40.8073,17200.0
2015-02-09 11:10:00,47.25,47.34,47.2,47.34,16200.0,40.8073,40.8851,40.7642,40.8851,16200.0
2015-02-09 11:20:00,47.34,47.5,47.33,47.5,31000.0,40.8851,41.0233,40.8764,41.0233,31000.0
2015-02-09 11:30:00,47.52,47.52,47.34,47.35,14200.0,41.0405,41.0405,40.8851,40.8937,14200.0
2015-02-09 11:40:00,47.35,47.4,47.35,47.38,22600.0,40.8937,40.9369,40.8937,40.9196,22600.0
2015-02-09 11:50:00,47.38,47.46,47.37,47.4,17000.0,40.9196,40.9887,40.911,40.9369,17000.0
2015-02-09 12:00:00,47.39,47.49,47.35,47.49,22200.0,40.9283,41.0146,40.8937,41.0146,22200.0
2015-02-09 12:10:00,47.49,47.52,47.38,47.4,26400.0,41.0146,41.0405,40.9196,40.9369,26400.0
2015-02-09 12:20:00,47.42,47.51,47.41,47.51,17400.0,40.9542,41.0319,40.9455,41.0319,17400.0
2015-02-09 12:30:00,47.52,47.53,47.44,47.46,12200.0,41.0405,41.0492,40.9714,40.9887,12200.0
2015-02-09 12:40:00,47.46,47.53,47.43,47.51,15000.0,40.9887,41.0492,40.9628,41.0319,15000.0
2015-02-09 12:50:00,47.54,47.54,47.49,47.54,10800.0,41.0578,41.0578,41.0146,41.0578,10800.0
2015-02-09 13:00:00,47.54,47.57,47.49,47.5,16800.0,41.0578,41.0837,41.0146,41.0233,16800.0
2015-02-09 13:10:00,47.51,47.59,47.51,47.53,16400.0,41.0319,41.101,41.0319,41.0492,16400.0
2015-02-09 13:20:00,47.52,47.57,47.48,47.48,15400.0,41.0405,41.0837,41.006,41.006,15400.0
2015-02-09 13:30:00,47.48,47.48,47.42,47.45,20800.0,41.006,41.006,40.9542,40.9801,20800.0
2015-02-09 13:40:00,47.46,47.49,47.39,47.41,14800.0,40.9887,41.0146,40.9283,40.9455,14800.0
2015-02-09 13:50:00,47.4,47.45,47.38,47.38,16800.0,40.9369,40.9801,40.9196,40.9196,16800.0
2015-02-09 14:00:00,47.38,47.42,47.33,47.35,24800.0,40.9196,40.9542,40.8764,40.8937,24800.0
2015-02-09 14:10:00,47.35,47.41,47.32,47.34,21600.0,40.8937,40.9455,40.8678,40.8851,21600.0
2015-02-09 14:20:00,47.35,47.45,47.32,47.44,18000.0,40.8937,40.9801,40.8678,40.9714,18000.0
2015-02-09 14:30:00,47.45,47.49,47.42,47.48,19400.0,40.9801,41.0146,40.9542,41.006,19400.0
2015-02-09 14:40:00,47.47,47.48,47.38,47.41,22000.0,40.9973,41.006,40.9196,40.9455,22000.0
2015-02-09 14:50:00,47.42,47.45,47.38,47.38,30600.0,40.9542,40.9801,40.9196,40.9196,30600.0
2015-02-09 15:00:00,47.38,47.4,47.3,47.3,23800.0,40.9196,40.9369,40.8505,40.8505,23800.0
2015-02-09 15:10:00,47.29,47.37,47.29,47.31,33600.0,40.8419,40.911,40.8419,40.8592,33600.0
2015-02-09 15:20:00,47.3,47.38,47.29,47.3,91400.0,40.8505,40.9196,40.8419,40.8505,91400.0
2015-02-09 15:30:00,47.3,47.31,47.24,47.29,35400.0,40.8505,40.8592,40.7987,40.8419,35400.0
2015-02-09 15:40:00,47.28,47.4,47.27,47.36,39600.0,40.8333,40.9369,40.8246,40.9023,39600.0
2015-02-09 15:50:00,47.35,47.37,47.27,47.3,106400.0,40.8937,40.911,40.8246,40.8505,106400.0
2015-02-10 09:30:00,47.68,47.8,47.52,47.66,56000.0,41.1787,41.2823,41.0405,41.1614,56000.0
2015-02-10 09:40:00,47.63,47.72,47.58,47.67,12400.0,41.1355,41.2133,41.0923,41.1701,12400.0
2015-02-10 09:50:00,47.69,47.71,47.52,47.54,8800.0,41.1873,41.2046,41.0405,41.0578,8800.0
2015-02-10 10:00:00,47.56,47.59,47.48,47.59,14800.0,41.0751,41.101,41.006,41.101,14800.0
2015-02-10 10:10:00,47.61,47.67,47.55,47.56,22200.0,41.1183,41.1701,41.0664,41.0751,22200.0
2015-02-10 10:20:00,47.56,47.61,47.51,47.59,21000.0,41.0751,41.1183,41.0319,41.101,21000.0
2015-02-10 10:30:00,47.58,47.58,47.49,47.54,15600.0,41.0923,41.0923,41.0146,41.0578,15600.0
2015-02-10 10:40:00,47.52,47.52,47.41,47.44,23400.0,41.0405,41.0405,40.9455,40.9714,23400.0
2015-02-10 10:50:00,47.44,47.55,47.43,47.55,12000.0,40.9714,41.0664,40.9628,41.0664,12000.0
2015-02-10 11:00:00,47.55,47.55,47.45,47.52,25200.0,41.0664,41.0664,40.9801,41.0405,25200.0
2015-02-10 11:10:00,47.53,47.58,47.52,47.54,47400.0,41.0492,41.0923,41.0405,41.0578,47400.0
2015-02-10 11:20:00,47.55,47.56,47.51,47.53,34000.0,41.0664,41.0751,41.0319,41.0492,34000.0
2015-02-10 11:30:00,47.54,47.57,47.48,47.56,39200.0,41.0578,41.0837,41.006,41.0751,39200.0
2015-02-10 11:40:00,47.58,47.6,47.56,47.56,26800.0,41.0923,41.1096,41.0751,41.0751,26800.0
2015-02-10 11:50:00,47.57,47.57,47.48,47.48,30800.0,41.0837,41.0837,41.006,41.006,30800.0
2015-02-10 12:00:00,47.48,47.49,47.43,47.49,8200.0,41.006,41.0146,40.9628,41.0146,8200.0
2015-02-10 12:10:00,47.51,47.61,47.51,47.58,15200.0,41.0319,41.1183,41.0319,41.0923,15200.0
2015-02-10 12:20:00,47.58,47.58,47.46,47.49,18200.0,41.0923,41.0923,40.9887,41.0146,18200.0
2015-02-10 12:30:00,47.49,47.5,47.47,47.5,9400.0,41.0146,41.0233,40.9973,41.0233,9400.0
2015-02-10 12:40:00,47.49,47.56,47.48,47.56,5000.0,41.0146,41.0751,41.006,41.0751,5000.0
2015-02-10 12:50:00,47.57,47.58,47.53,47.56,16000.0,41.0837,41.0923,41.0492,41.0751,16000.0
2015-02-10 13:00:00,47.55,47.56,47.52,47.54,3800.0,41.0664,41.0751,41.0405,41.0578,3800.0
2015-02-10 13:10:00,47.53,47.53,47.49,47.49,16000.0,41.0492,41.0492,41.0146,41.0146,16000.0
2015-02-10 13:20:00,47.48,47.52,47.46,47.51,15800.0,41.006,41.0405,40.9887,41.0319,15800.0
2015-02-10 13:30:00,47.51,47.52,47.46,47.52,15200.0,41.0319,41.0405,40.9887,41.0405,15200.0
2015-02-10 13:40:00,47.52,47.56,47.49,47.54,7600.0,41.0405,41.0751,41.0146,41.0578,7600.0
2015-02-10 13:50:00,47.55,47.57,47.52,47.56,7000.0,41.0664,41.0837,41.0405,41.0751,7000.0
2015-02-10 14:00:00,47.55,47.58,47.55,47.58,4200.0,41.0664,41.0923,41.0664,41.0923,4200.0
2015-02-10 14:10:00,47.58,47.59,47.55,47.59,25600.0,41.0923,41.101,41.0664,41.101,25600.0
2015-02-10 14:20:00,47.58,47.63,47.55,47.62,19200.0,41.0923,41.1355,41.0664,41.1269,19200.0
2015-02-10 14:30:00,47.6,47.69,47.59,47.67,27400.0,41.1096,41.1873,41.101,41.1701,27400.0
2015-02-10 14:40:00,47.68,47.71,47.65,47.7,17800.0,41.1787,41.2046,41.1528,41.196,17800.0
2015-02-10 14:50:00,47.7,47.79,47.67,47.79,17000.0,41.196,41.2737,41.1701,41.2737,17000.0
2015-02-10 15:00:00,47.8,47.81,47.72,47.72,19200.0,41.2823,41.291,41.2133,41.2133,19200.0
2015-02-10 15:10:00,47.74,47.74,47.7,47.71,21800.0,41.2305,41.2305,41.196,41.2046,21800.0
2015-02-10 15:20:00,47.71,47.77,47.7,47.76,29800.0,41.2046,41.2564,41.196,41.2478,29800.0
2015-02-10 15:30:00,47.76,47.82,47.74,47.8,41800.0,41.2478,41.2996,41.2305,41.2823,41800.0
2015-02-10 15:40:00,47.8,47.85,47.77,47.77,78200.0,41.2823,41.3255,41.2564,41.2564,78200.0
2015-02-10 15:50:00,47.78,47.79,47.66,47.67,177800.0,41.2651,41.2737,41.1614,41.1701,177800.0
2015-02-11 09:30:00,47.84,48.09,47.81,48.01,60200.0,41.3169,41.5328,41.291,41.4637,60200.0
2015-02-11 09:40:00,48.01,48.05,47.86,47.86,14000.0,41.4637,41.4983,41.3342,41.3342,14000.0
2015-02-11 09:50:00,47.87,47.92,47.8,47.88,16600.0,41.3428,41.386,41.2823,41.3514,16600.0
2015-02-11 10:00:00,47.84,47.84,47.61,47.65,22600.0,41.3169,41.3169,41.1183,41.1528,22600.0
2015-02-11 10:10:00,47.65,47.7,47.61,47.65,18400.0,41.1528,41.196,41.1183,41.1528,18400.0
2015-02-11 10:20:00,47.64,47.69,47.62,47.68,15800.0,41.1442,41.1873,41.1269,41.1787,15800.0
2015-02-11 10:30:00,47.67,47.72,47.66,47.69,13200.0,41.1701,41.2133,41.1614,41.1873,13200.0
2015-02-11 10:40:00,47.69,47.73,47.65,47.66,16600.0,41.1873,41.2219,41.1528,41.1614,16600.0
2015-02-11 10:50:00,47.68,47.71,47.65,47.67,9200.0,41.1787,41.2046,41.1528,41.1701,9200.0
2015-02-11 11:00:00,47.71,47.81,47.71,47.74,29200.0,41.2046,41.291,41.2046,41.2305,29200.0
2015-02-11 11:10:00,47.76,47.8,47.72,47.8,9600.0,41.2478,41.2823,41.2133,41.2823,9600.0
2015-02-11 11:20:00,47.78,47.82,47.74,47.79,19400.0,41.2651,41.2996,41.2305,41.2737,19400.0
2015-02-11 11:30:00,47.77,47.78,47.71,47.78,13800.0,41.2564,41.2651,41.2046,41.2651,13800.0
2015-02-11 11:40:00,47.76,47.8,47.76,47.8,11600.0,41.2478,41.2823,41.2478,41.2823,11600.0
2015-02-11 11:50:00,47.8,47.82,47.76,47.81,9000.0,41.2823,41.2996,41.2478,41.291,9000.0
2015-02-11 12:00:00,47.81,47.81,47.71,47.72,11600.0,41.291,41.291,41.2046,41.2133,11600.0
2015-02-11 12:10:00,47.74,47.76,47.68,47.69,19800.0,41.2305,41.2478,41.1787,41.1873,19800.0
2015-02-11 12:20:00,47.7,47.72,47.65,47.65,10000.0,41.196,41.2133,41.1528,41.1528,10000.0
2015-02-11 12:30:00,47.65,47.67,47.63,47.67,13400.0,41.1528,41.1701,41.1355,41.1701,13400.0
2015-02-11 12:40:00,47.69,47.7,47.6,47.62,11800.0,41.1873,41.196,41.1096,41.1269,11800.0
2015-02-11 12:50:00,47.62,47.64,47.59,47.6,14400.0,41.1269,41.1442,41.101,41.1096,14400.0
2015-02-11 13:00:00,47.6,47.63,47.55,47.55,15200.0,41.1096,41.1355,41.0664,41.0664,15200.0
2015-02-11 13:10:00,47.57,47.58,47.44,47.44,11000.0,41.0837,41.0923,40.9714,40.9714,11000.0
2015-02-11 13:20:00,47.46,47.52,47.46,47.49,28400.0,40.9887,41.0405,40.9887,41.0146,28400.0
2015-02-11 13:30:00,47.49,47.54,47.45,47.52,10400.0,41.0146,41.0578,40.9801,41.0405,10400.0
2015-02-11 13:40:00,47.52,47.56,47.5,47.53,20400.0,41.0405,41.0751,41.0233,41.0492,20400.0
2015-02-11 13:50:00,47.54,47.57,47.49,47.54,27400.0,41.0578,41.0837,41.0146,41.0578,27400.0
2015-02-11 14:00:00,47.55,47.57,47.51,47.56,36400.0,41.0664,41.0837,41.0319,41.0751,36400.0
2015-02-11 14:10:00,47.55,47.55,47.46,47.48,47800.0,41.0664,41.0664,40.9887,41.006,47800.0
2015-02-11 14:20:00,47.49,47.49,47.35,47.39,32800.0,41.0146,41.0146,40.8937,40.9283,32800.0
2015-02-11 14:30:00,47.39,47.47,47.37,47.46,32200.0,40.9283,40.9973,40.911,40.9887,32200.0
2015-02-11 14:40:00,47.47,47.51,47.44,47.47,25800.0,40.9973,41.0319,40.9714,40.9973,25800.0
2015-02-11 14:50:00,47.46,47.47,47.4,47.4,25400.0,40.9887,40.9973,40.9369,40.9369,25400.0
2015-02-11 15:00:00,47.41,47.5,47.4,47.48,24000.0,40.9455,41.0233,40.9369,41.006,24000.0
2015-02-11 15:10:00,47.48,47.51,47.47,47.49,32800.0,41.006,41.0319,40.9973,41.0146,32800.0
2015-02-11 15:20:00,47.49,47.58,47.48,47.48,145000.0,41.0146,41.0923,41.006,41.006,145000.0
2015-02-11 15:30:00,47.48,47.5,47.4,47.45,63400.0,41.006,41.0233,40.9369,40.9801,63400.0
2015-02-11 15:40:00,47.45,47.48,47.34,47.37,67600.0,40.9801,41.006,40.8851,40.911,67600.0
2015-02-11 15:50:00,47.38,47.41,47.35,47.41,106000.0,40.9196,40.9455,40.8937,40.9455,106000.0
2015-02-12 09:30:00,47.51,47.52,47.23,47.3,93400.0,41.0319,41.0405,40.7901,40.8505,93400.0
2015-02-12 09:40:00,47.33,47.48,47.28,47.39,45000.0,40.8764,41.006,40.8333,40.9283,45000.0
2015-02-12 09:50:00,47.42,47.55,47.4,47.5,18600.0,40.9542,41.0664,40.9369,41.0233,18600.0
2015-02-12 10:00:00,47.51,47.56,47.47,47.52,74600.0,41.0319,41.0751,40.9973,41.0405,74600.0
2015-02-12 10:10:00,47.52,47.56,47.49,47.53,42800.0,41.0405,41.0751,41.0146,41.0492,42800.0
2015-02-12 10:20:00,47.53,47.59,47.51,47.52,31800.0,41.0492,41.101,41.0319,41.0405,31800.0
2015-02-12 10:30:00,47.51,47.65,47.49,47.6,39400.0,41.0319,41.1528,41.0146,41.1096,39400.0
2015-02-12 10:40:00,47.6,47.6,47.51,47.55,41200.0,41.1096,41.1096,41.0319,41.0664,41200.0
2015-02-12 10:50:00,47.56,47.66,47.55,47.58,14800.0,41.0751,41.1614,41.0664,41.0923,14800.0
2015-02-12 11:00:00,47.59,47.6,47.47,47.59,35200.0,41.101,41.1096,40.9973,41.101,35200.0
2015-02-12 11:10:00,47.59,47.62,47.49,47.5,53400.0,41.101,41.1269,41.0146,41.0233,53400.0
2015-02-12 11:20:00,47.5,47.53,47.43,47.53,31200.0,41.0233,41.0492,40.9628,41.0492,31200.0
2015-02-12 11:30:00,47.55,47.57,47.53,47.54,19400.0,41.0664,41.0837,41.0492,41.0578,19400.0
2015-02-12 11:40:00,47.56,47.58,47.54,47.57,27000.0,41.0751,41.0923,41.0578,41.0837,27000.0
2015-02-12 11:50:00,47.57,47.61,47.55,47.57,16600.0,41.0837,41.1183,41.0664,41.0837,16600.0
2015-02-12 12:00:00,47.57,47.58,47.49,47.5,22400.0,41.0837,41.0923,41.0146,41.0233,22400.0
2015-02-12 12:10:00,47.51,47.55,47.49,47.54,51200.0,41.0319,41.0664,41.0146,41.0578,51200.0
2015-02-12 12:20:00,47.53,47.62,47.52,47.6,14800.0,41.0492,41.1269,41.0405,41.1096,14800.0
2015-02-12 12:30:00,47.62,47.67,47.57,47.61,28000.0,41.1269,41.1701,41.0837,41.1183,28000.0
2015-02-12 12:40:00,47.62,47.63,47.58,47.58,10600.0,41.1269,41.1355,41.0923,41.0923,10600.0
2015-02-12 12:50:00,47.58,47.64,47.57,47.62,14200.0,41.0923,41.1442,41.0837,41.1269,14200.0
2015-02-12 13:00:00,47.62,47.65,47.6,47.6,15200.0,41.1269,41.1528,41.1096,41.1096,15200.0
2015-02-12 13:10:00,47.59,47.6,47.58,47.6,13200.0,41.101,41.1096,41.0923,41.1096,13200.0
2015-02-12 13:20:00,47.6,47.62,47.57,47.59,10400.0,41.1096,41.1269,41.0837,41.101,10400.0
2015-02-12 13:30:00,47.59,47.64,47.58,47.63,22600.0,41.101,41.1442,41.0923,41.1355,22600.0
2015-02-12 13:40:00,47.62,47.62,47.56,47.56,15800.0,41.1269,41.1269,41.0751,41.0751,15800.0
2015-02-12 13:50:00,47.57,47.63,47.57,47.61,11600.0,41.0837,41.1355,41.0837,41.1183,11600.0
2015-02-12 14:00:00,47.6,47.62,47.57,47.58,19000.0,41.1096,41.1269,41.0837,41.0923,19000.0
2015-02-12 14:10:00,47.57,47.58,47.52,47.56,22200.0,41.0837,41.0923,41.0405,41.0751,22200.0
2015-02-12 14:20:00,47.56,47.61,47.55,47.58,17200.0,41.0751,41.1183,41.0664,41.0923,17200.0
2015-02-12 14:30:00,47.57,47.58,47.54,47.55,24000.0,41.0837,41.0923,41.0578,41.0664,24000.0
2015-02-12 14:40:00,47.54,47.59,47.52,47.57,46400.0,41.0578,41.101,41.0405,41.0837,46400.0
2015-02-12 14:50:00,47.57,47.62,47.57,47.62,42600.0,41.0837,41.1269,41.0837,41.1269,42600.0
2015-02-12 15:00:00,47.62,47.67,47.62,47.65,42600.0,41.1269,41.1701,41.1269,41.1528,42600.0
2015-02-12 15:10:00,47.65,47.7,47.63,47.69,25400.0,41.1528,41.196,41.1355,41.1873,25400.0
2015-02-12 15:20:00,47.69,47.75,47.69,47.72,18400.0,41.1873,41.2392,41.1873,41.2133,18400.0
2015-02-12 15:30:00,47.73,47.79,47.7,47.77,46200.0,41.2219,41.2737,41.196,41.2564,46200.0
2015-02-12 15:40:00,47.76,47.86,47.76,47.85,58600.0,41.2478,41.3342,41.2478,41.3255,58600.0
2015-02-12 15:50:00,47.85,47.87,47.79,47.85,111800.0,41.3255,41.3428,41.2737,41.3255,111800.0
2015-02-13 09:30:00,47.83,47.84,47.52,47.74,46800.0,41.3083,41.3169,41.0405,41.2305,46800.0
2015-02-13 09:40:00,47.73,47.79,47.65,47.69,30800.0,41.2219,41.2737,41.1528,41.1873,30800.0
2015-02-13 09:50:00,47.69,47.74,47.58,47.74,24600.0,41.1873,41.2305,41.0923,41.2305,24600.0
2015-02-13 10:00:00,47.72,47.79,47.53,47.54,35800.0,41.2133,41.2737,41.0492,41.0578,35800.0
2015-02-13 10:10:00,47.55,47.66,47.5,47.6,24400.0,41.0664,41.1614,41.0233,41.1096,24400.0
2015-02-13 10:20:00,47.61,47.8,47.59,47.79,32400.0,41.1183,41.2823,41.101,41.2737,32400.0
2015-02-13 10:30:00,47.82,47.82,47.72,47.8,43600.0,41.2996,41.2996,41.2133,41.2823,43600.0
2015-02-13 10:40:00,47.81,47.88,47.78,47.87,23800.0,41.291,41.3514,41.2651,41.3428,23800.0
2015-02-13 10:50:00,47.84,47.93,47.84,47.86,18800.0,41.3169,41.3946,41.3169,41.3342,18800.0
2015-02-13 11:00:00,47.86,47.96,47.84,47.85,16000.0,41.3342,41.4205,41.3169,41.3255,16000.0
2015-02-13 11:10:00,47.83,47.87,47.77,47.81,23400.0,41.3083,41.3428,41.2564,41.291,23400.0
2015-02-13 11:20:00,47.81,47.85,47.78,47.8,10200.0,41.291,41.3255,41.2651,41.2823,10200.0
2015-02-13 11:30:00,47.8,47.81,47.74,47.74,17600.0,41.2823,41.291,41.2305,41.2305,17600.0
2015-02-13 11:40:00,47.75,47.85,47.74,47.84,10600.0,41.2392,41.3255,41.2305,41.3169,10600.0
2015-02-13 11:50:00,47.84,47.86,47.83,47.84,10000.0,41.3169,41.3342,41.3083,41.3169,10000.0
2015-02-13 12:00:00,47.85,47.85,47.79,47.79,11200.0,41.3255,41.3255,41.2737,41.2737,11200.0
2015-02-13 12:10:00,47.81,47.85,47.79,47.8,15800.0,41.291,41.3255,41.2737,41.2823,15800.0
2015-02-13 12:20:00,47.83,47.83,47.73,47.73,25800.0,41.3083,41.3083,41.2219,41.2219,25800.0
2015-02-13 12:30:00,47.72,47.77,47.71,47.71,20400.0,41.2133,41.2564,41.2046,41.2046,20400.0
2015-02-13 12:40:00,47.71,47.74,47.69,47.74,12800.0,41.2046,41.2305,41.1873,41.2305,12800.0
2015-02-13 12:50:00,47.75,47.86,47.75,47.84,16600.0,41.2392,41.3342,41.2392,41.3169,16600.0
2015-02-13 13:00:00,47.84,47.93,47.84,47.93,12600.0,41.3169,41.3946,41.3169,41.3946,12600.0
2015-02-13 13:10:00,47.92,47.96,47.91,47.95,10800.0,41.386,41.4205,41.3773,41.4119,10800.0
2015-02-13 13:20:00,47.96,47.96,47.93,47.94,11400.0,41.4205,41.4205,41.3946,41.4033,11400.0
2015-02-13 13:30:00,47.93,47.93,47.86,47.9,9400.0,41.3946,41.3946,41.3342,41.3687,9400.0
2015-02-13 13:40:00,47.9,47.95,47.84,47.94,46400.0,41.3687,41.4119,41.3169,41.4033,46400.0
2015-02-13 13:50:00,47.94,47.99,47.93,47.97,12200.0,41.4033,41.4464,41.3946,41.4292,12200.0
2015-02-13 14:00:00,47.95,47.95,47.9,47.92,14400.0,41.4119,41.4119,41.3687,41.386,14400.0
2015-02-13 14:10:00,47.93,47.99,47.92,47.98,25200.0,41.3946,41.4464,41.386,41.4378,25200.0
2015-02-13 14:20:00,47.97,47.99,47.95,47.96,16200.0,41.4292,41.4464,41.4119,41.4205,16200.0
2015-02-13 14:30:00,47.95,47.97,47.92,47.95,30000.0,41.4119,41.4292,41.386,41.4119,30000.0
2015-02-13 14:40:00,47.95,48.0,47.93,47.97,22000.0,41.4119,41.4551,41.3946,41.4292,22000.0
2015-02-13 14:50:00,47.96,48.04,47.95,48.01,27200.0,41.4205,41.4896,41.4119,41.4637,27200.0
2015-02-13 15:00:00,48.01,48.15,47.99,48.09,62400.0,41.4637,41.5846,41.4464,41.5328,62400.0
2015-02-13 15:10:00,48.09,48.1,48.05,48.08,27400.0,41.5328,41.5414,41.4983,41.5242,27400.0
2015-02-13 15:20:00,48.07,48.07,48.01,48.02,21000.0,41.5155,41.5155,41.4637,41.4724,21000.0
2015-02-13 15:30:00,48.02,48.08,48.0,48.05,32600.0,41.4724,41.5242,41.4551,41.4983,32600.0
2015-02-13 15:40:00,48.05,48.08,48.01,48.04,31000.0,41.4983,41.5242,41.4637,41.4896,31000.0
2015-02-13 15:50:00,48.05,48.12,48.04,48.09,96800.0,41.4983,41.5587,41.4896,41.5328,96800.0
2015-02-17 09:30:00,47.86,48.34,47.86,47.96,118200.0,41.3342,41.7487,41.3342,41.4205,118200.0
2015-02-17 09:40:00,47.92,48.04,47.88,47.92,33200.0,41.386,41.4896,41.3514,41.386,33200.0
2015-02-17 09:50:00,47.93,47.94,47.82,47.92,29600.0,41.3946,41.4033,41.2996,41.386,29600.0
2015-02-17 10:00:00,47.94,47.99,47.88,47.92,45400.0,41.4033,41.4464,41.3514,41.386,45400.0
2015-02-17 10:10:00,47.93,47.98,47.91,47.96,34600.0,41.3946,41.4378,41.3773,41.4205,34600.0
2015-02-17 10:20:00,47.98,48.04,47.96,47.99,113800.0,41.4378,41.4896,41.4205,41.4464,113800.0
2015-02-17 10:30:00,47.98,48.08,47.94,47.99,131000.0,41.4378,41.5242,41.4033,41.4464,131000.0
2015-02-17 10:40:00,47.98,48.04,47.96,48.0,26200.0,41.4378,41.4896,41.4205,41.4551,26200.0
2015-02-17 10:50:00,48.01,48.02,47.89,47.96,16800.0,41.4637,41.4724,41.3601,41.4205,16800.0
2015-02-17 11:00:00,47.96,48.02,47.93,48.02,19000.0,41.4205,41.4724,41.3946,41.4724,19000.0
2015-02-17 11:10:00,48.03,48.11,48.03,48.1,34200.0,41.481,41.5501,41.481,41.5414,34200.0
2015-02-17 11:20:00,48.1,48.22,48.1,48.16,25400.0,41.5414,41.6451,41.5414,41.5933,25400.0
2015-02-17 11:30:00,48.15,48.29,48.15,48.27,20400.0,41.5846,41.7055,41.5846,41.6883,20400.0
2015-02-17 11:40:00,48.26,48.31,48.23,48.3,34600.0,41.6796,41.7228,41.6537,41.7142,34600.0
2015-02-17 11:50:00,48.29,48.36,48.29,48.3,30000.0,41.7055,41.766,41.7055,41.7142,30000.0
2015-02-17 12:00:00,48.29,48.4,48.29,48.35,31000.0,41.7055,41.8005,41.7055,41.7574,31000.0
2015-02-17 12:10:00,48.35,48.41,48.34,48.38,24200.0,41.7574,41.8092,41.7487,41.7833,24200.0
2015-02-17 12:20:00,48.39,48.41,48.35,48.38,24200.0,41.7919,41.8092,41.7574,41.7833,24200.0
2015-02-17 12:30:00,48.4,48.49,48.4,48.47,25800.0,41.8005,41.8783,41.8005,41.861,25800.0
2015-02-17 12:40:00,48.46,48.47,48.41,48.46,25600.0,41.8524,41.861,41.8092,41.8524,25600.0
2015-02-17 12:50:00,48.46,48.48,48.43,48.47,13600.0,41.8524,41.8696,41.8264,41.861,13600.0
2015-02-17 13:00:00,48.46,48.54,48.45,48.51,41200.0,41.8524,41.9214,41.8437,41.8955,41200.0
2015-02-17 13:10:00,48.52,48.6,48.51,48.56,47800.0,41.9042,41.9733,41.8955,41.9387,47800.0
2015-02-17 13:20:00,48.56,48.63,48.54,48.6,49200.0,41.9387,41.9992,41.9214,41.9733,49200.0
2015-02-17 13:30:00,48.6,48.62,48.56,48.57,39200.0,41.9733,41.9905,41.9387,41.9474,39200.0
2015-02-17 13:40:00,48.58,48.62,48.53,48.53,25400.0,41.956,41.9905,41.9128,41.9128,25400.0
2015-02-17 13:50:00,48.52,48.55,48.48,48.49,29200.0,41.9042,41.9301,41.8696,41.8783,29200.0
2015-02-17 14:00:00,48.49,48.51,48.44,48.48,21200.0,41.8783,41.8955,41.8351,41.8696,21200.0
2015-02-17 14:10:00,48.48,48.48,48.42,48.44,26800.0,41.8696,41.8696,41.8178,41.8351,26800.0
2015-02-17 14:20:00,48.43,48.43,48.35,48.37,20600.0,41.8264,41.8264,41.7574,41.7746,20600.0
2015-02-17 14:30:00,48.37,48.47,48.37,48.42,22600.0,41.7746,41.861,41.7746,41.8178,22600.0
2015-02-17 14:40:00,48.41,48.44,48.38,48.43,17600.0,41.8092,41.8351,41.7833,41.8264,17600.0
2015-02-17 14:50:00,48.43,48.43,48.34,48.37,32000.0,41.8264,41.8264,41.7487,41.7746,32000.0
2015-02-17 15:00:00,48.37,48.38,48.33,48.35,28400.0,41.7746,41.7833,41.7401,41.7574,28400.0
2015-02-17 15:10:00,48.35,48.37,48.33,48.34,19400.0,41.7574,41.7746,41.7401,41.7487,19400.0
2015-02-17 15:20:00,48.34,48.38,48.32,48.38,39400.0,41.7487,41.7833,41.7314,41.7833,39400.0
2015-02-17 15:30:00,48.38,48.38,48.3,48.34,45000.0,41.7833,41.7833,41.7142,41.7487,45000.0
2015-02-17 15:40:00,48.34,48.42,48.34,48.42,89600.0,41.7487,41.8178,41.7487,41.8178,89600.0
2015-02-17 15:50:00,48.41,48.43,48.36,48.42,140400.0,41.8092,41.8264,41.766,41.8178,140400.0
2015-02-18 09:30:00,48.45,48.6,48.29,48.44,69400.0,41.8437,41.9733,41.7055,41.8351,69400.0
2015-02-18 09:40:00,48.46,48.46,48.22,48.27,18400.0,41.8524,41.8524,41.6451,41.6883,18400.0
2015-02-18 09:50:00,48.26,48.35,48.23,48.3,34800.0,41.6796,41.7574,41.6537,41.7142,34800.0
2015-02-18 10:00:00,48.29,48.32,48.22,48.3,33600.0,41.7055,41.7314,41.6451,41.7142,33600.0
2015-02-18 10:10:00,48.3,48.3,48.17,48.17,28200.0,41.7142,41.7142,41.6019,41.6019,28200.0
2015-02-18 10:20:00,48.17,48.2,48.09,48.13,36800.0,41.6019,41.6278,41.5328,41.5674,36800.0
2015-02-18 10:30:00,48.13,48.41,48.13,48.39,50800.0,41.5674,41.8092,41.5674,41.7919,50800.0
2015-02-18 10:40:00,48.4,48.43,48.29,48.3,35800.0,41.8005,41.8264,41.7055,41.7142,35800.0
2015-02-18 10:50:00,48.29,48.35,48.27,48.31,24400.0,41.7055,41.7574,41.6883,41.7228,24400.0
2015-02-18 11:00:00,48.3,48.36,48.29,48.3,27600.0,41.7142,41.766,41.7055,41.7142,27600.0
2015-02-18 11:10:00,48.3,48.3,48.21,48.23,24800.0,41.7142,41.7142,41.6364,41.6537,24800.0
2015-02-18 11:20:00,48.23,48.23,48.14,48.18,13600.0,41.6537,41.6537,41.576,41.6105,13600.0
2015-02-18 11:30:00,48.17,48.23,48.14,48.21,38600.0,41.6019,41.6537,41.576,41.6364,38600.0
2015-02-18 11:40:00,48.2,48.24,48.18,48.24,8600.0,41.6278,41.6624,41.6105,41.6624,8600.0
2015-02-18 11:50:00,48.24,48.29,48.22,48.22,17400.0,41.6624,41.7055,41.6451,41.6451,17400.0
2015-02-18 12:00:00,48.2,48.2,48.02,48.02,29200.0,41.6278,41.6278,41.4724,41.4724,29200.0
2015-02-18 12:10:00,48.02,48.03,47.95,47.99,43600.0,41.4724,41.481,41.4119,41.4464,43600.0
2015-02-18 12:20:00,47.99,48.08,47.97,48.08,9800.0,41.4464,41.5242,41.4292,41.5242,9800.0
2015-02-18 12:30:00,48.07,48.1,48.04,48.08,16400.0,41.5155,41.5414,41.4896,41.5242,16400.0
2015-02-18 12:40:00,48.07,48.14,48.06,48.13,15000.0,41.5155,41.576,41.5069,41.5674,15000.0
2015-02-18 12:50:00,48.14,48.18,48.13,48.16,12600.0,41.576,41.6105,41.5674,41.5933,12600.0
2015-02-18 13:00:00,48.16,48.27,48.16,48.26,8400.0,41.5933,41.6883,41.5933,41.6796,8400.0
2015-02-18 13:10:00,48.27,48.29,48.23,48.26,10000.0,41.6883,41.7055,41.6537,41.6796,10000.0
2015-02-18 13:20:00,48.26,48.26,48.19,48.21,10600.0,41.6796,41.6796,41.6192,41.6364,10600.0
2015-02-18 13:30:00,48.22,48.33,48.22,48.27,15400.0,41.6451,41.7401,41.6451,41.6883,15400.0
2015-02-18 13:40:00,48.26,48.26,48.18,48.21,9800.0,41.6796,41.6796,41.6105,41.6364,9800.0
2015-02-18 13:50:00,48.21,48.27,48.17,48.18,11600.0,41.6364,41.6883,41.6019,41.6105,11600.0
2015-02-18 14:00:00,48.19,48.35,48.19,48.31,18400.0,41.6192,41.7574,41.6192,41.7228,18400.0
2015-02-18 14:10:00,48.3,48.34,48.27,48.3,17400.0,41.7142,41.7487,41.6883,41.7142,17400.0
2015-02-18 14:20:00,48.32,48.32,48.24,48.24,27400.0,41.7314,41.7314,41.6624,41.6624,27400.0
2015-02-18 14:30:00,48.27,48.4,48.27,48.4,14800.0,41.6883,41.8005,41.6883,41.8005,14800.0
2015-02-18 14:40:00,48.4,48.41,48.34,48.38,20800.0,41.8005,41.8092,41.7487,41.7833,20800.0
2015-02-18 14:50:00,48.38,48.42,48.37,48.39,26600.0,41.7833,41.8178,41.7746,41.7919,26600.0
2015-02-18 15:00:00,48.4,48.47,48.4,48.45,29200.0,41.8005,41.861,41.8005,41.8437,29200.0
2015-02-18 15:10:00,48.45,48.47,48.41,48.45,26200.0,41.8437,41.861,41.8092,41.8437,26200.0
2015-02-18 15:20:00,48.46,48.46,48.4,48.42,33000.0,41.8524,41.8524,41.8005,41.8178,33000.0
2015-02-18 15:30:00,48.42,48.44,48.36,48.38,33800.0,41.8178,41.8351,41.766,41.7833,33800.0
2015-02-18 15:40:00,48.37,48.4,48.31,48.33,53600.0,41.7746,41.8005,41.7228,41.7401,53600.0
2015-02-18 15:50:00,48.33,48.37,48.32,48.35,80400.0,41.7401,41.7746,41.7314,41.7574,80400.0
2015-02-19 09:30:00,48.34,48.35,48.02,48.19,46000.0,41.7487,41.7574,41.4724,41.6192,46000.0
2015-02-19 09:40:00,48.19,48.24,48.12,48.16,39000.0,41.6192,41.6624,41.5587,41.5933,39000.0
2015-02-19 09:50:00,48.18,48.33,48.17,48.33,40400.0,41.6105,41.7401,41.6019,41.7401,40400.0
2015-02-19 10:00:00,48.3,48.34,48.24,48.28,56600.0,41.7142,41.7487,41.6624,41.6969,56600.0
2015-02-19 10:10:00,48.27,48.31,48.16,48.31,26800.0,41.6883,41.7228,41.5933,41.7228,26800.0
2015-02-19 10:20:00,48.31,48.4,48.29,48.36,38200.0,41.7228,41.8005,41.7055,41.766,38200.0
2015-02-19 10:30:00,48.38,48.38,48.27,48.31,45800.0,41.7833,41.7833,41.6883,41.7228,45800.0
2015-02-19 10:40:00,48.32,48.38,48.28,48.38,18400.0,41.7314,41.7833,41.6969,41.7833,18400.0
2015-02-19 10:50:00,48.37,48.39,48.31,48.35,29000.0,41.7746,41.7919,41.7228,41.7574,29000.0
2015-02-19 11:00:00,48.35,48.46,48.33,48.45,90400.0,41.7574,41.8524,41.7401,41.8437,90400.0
2015-02-19 11:10:00,48.45,48.52,48.41,48.52,38800.0,41.8437,41.9042,41.8092,41.9042,38800.0
2015-02-19 11:20:00,48.52,48.59,48.51,48.54,48000.0,41.9042,41.9646,41.8955,41.9214,48000.0
2015-02-19 11:30:00,48.55,48.56,48.49,48.49,27000.0,41.9301,41.9387,41.8783,41.8783,27000.0
2015-02-19 11:40:00,48.49,48.49,48.4,48.41,14400.0,41.8783,41.8783,41.8005,41.8092,14400.0
2015-02-19 11:50:00,48.42,48.49,48.41,48.46,32400.0,41.8178,41.8783,41.8092,41.8524,32400.0
2015-02-19 12:00:00,48.46,48.48,48.43,48.47,23200.0,41.8524,41.8696,41.8264,41.861,23200.0
2015-02-19 12:10:00,48.48,48.52,48.47,48.52,18600.0,41.8696,41.9042,41.861,41.9042,18600.0
2015-02-19 12:20:00,48.52,48.59,48.5,48.57,47200.0,41.9042,41.9646,41.8869,41.9474,47200.0
2015-02-19 12:30:00,48.57,48.58,48.55,48.58,39800.0,41.9474,41.956,41.9301,41.956,39800.0
2015-02-19 12:40:00,48.58,48.62,48.56,48.59,14800.0,41.956,41.9905,41.9387,41.9646,14800.0
2015-02-19 12:50:00,48.59,48.67,48.57,48.66,25600.0,41.9646,42.0337,41.9474,42.0251,25600.0
2015-02-19 13:00:00,48.66,48.66,48.57,48.6,19800.0,42.0251,42.0251,41.9474,41.9733,19800.0
2015-02-19 13:10:00,48.6,48.6,48.52,48.52,11800.0,41.9733,41.9733,41.9042,41.9042,11800.0
2015-02-19 13:20:00,48.54,48.6,48.54,48.6,25600.0,41.9214,41.9733,41.9214,41.9733,25600.0
2015-02-19 13:30:00,48.6,48.61,48.55,48.58,15000.0,41.9733,41.9819,41.9301,41.956,15000.0
2015-02-19 13:40:00,48.59,48.6,48.55,48.56,21800.0,41.9646,41.9733,41.9301,41.9387,21800.0
2015-02-19 13:50:00,48.56,48.6,48.56,48.59,13400.0,41.9387,41.9733,41.9387,41.9646,13400.0
2015-02-19 14:00:00,48.6,48.62,48.55,48.57,15800.0,41.9733,41.9905,41.9301,41.9474,15800.0
2015-02-19 14:10:00,48.56,48.6,48.56,48.57,14400.0,41.9387,41.9733,41.9387,41.9474,14400.0
2015-02-19 14:20:00,48.56,48.58,48.55,48.55,28200.0,41.9387,41.956,41.9301,41.9301,28200.0
2015-02-19 14:30:00,48.55,48.56,48.45,48.46,25400.0,41.9301,41.9387,41.8437,41.8524,25400.0
2015-02-19 14:40:00,48.45,48.49,48.44,48.47,25600.0,41.8437,41.8783,41.8351,41.861,25600.0
2015-02-19 14:50:00,48.46,48.52,48.46,48.51,15200.0,41.8524,41.9042,41.8524,41.8955,15200.0
2015-02-19 15:00:00,48.51,48.56,48.5,48.53,21000.0,41.8955,41.9387,41.8869,41.9128,21000.0
2015-02-19 15:10:00,48.53,48.54,48.49,48.53,27600.0,41.9128,41.9214,41.8783,41.9128,27600.0
2015-02-19 15:20:00,48.52,48.55,48.49,48.49,19400.0,41.9042,41.9301,41.8783,41.8783,19400.0
2015-02-19 15:30:00,48.49,48.49,48.45,48.46,21800.0,41.8783,41.8783,41.8437,41.8524,21800.0
2015-02-19 15:40:00,48.47,48.49,48.45,48.49,35000.0,41.861,41.8783,41.8437,41.8783,35000.0
2015-02-19 15:50:00,48.49,48.5,48.43,48.47,79400.0,41.8783,41.8869,41.8264,41.861,79400.0
2015-02-20 09:30:00,48.57,48.57,48.25,48.46,189200.0,41.9474,41.9474,41.671,41.8524,189200.0
2015-02-20 09:40:00,48.49,48.54,48.29,48.52,33600.0,41.8783,41.9214,41.7055,41.9042,33600.0
2015-02-20 09:50:00,48.49,48.58,48.4,48.47,32800.0,41.8783,41.956,41.8005,41.861,32800.0
2015-02-20 10:00:00,48.4,48.56,48.39,48.49,37400.0,41.8005,41.9387,41.7919,41.8783,37400.0
2015-02-20 10:10:00,48.49,48.55,48.46,48.54,12000.0,41.8783,41.9301,41.8524,41.9214,12000.0
2015-02-20 10:20:00,48.54,48.63,48.53,48.6,23200.0,41.9214,41.9992,41.9128,41.9733,23200.0
2015-02-20 10:30:00,48.6,48.8,48.59,48.79,56200.0,41.9733,42.146,41.9646,42.1374,56200.0
2015-02-20 10:40:00,48.79,48.84,48.76,48.8,59800.0,42.1374,42.1805,42.1114,42.146,59800.0
2015-02-20 10:50:00,48.8,48.85,48.77,48.79,56000.0,42.146,42.1892,42.1201,42.1374,56000.0
2015-02-20 11:00:00,48.79,48.93,48.79,48.9,55600.0,42.1374,42.2583,42.1374,42.2324,55600.0
2015-02-20 11:10:00,48.89,48.93,48.85,48.93,61200.0,42.2237,42.2583,42.1892,42.2583,61200.0
2015-02-20 11:20:00,48.92,48.94,48.86,48.94,56600.0,42.2496,42.2669,42.1978,42.2669,56600.0
2015-02-20 11:30:00,48.96,48.99,48.94,48.94,35000.0,42.2842,42.3101,42.2669,42.2669,35000.0
2015-02-20 11:40:00,48.95,48.99,48.94,48.98,32600.0,42.2755,42.3101,42.2669,42.3015,32600.0
2015-02-20 11:50:00,48.98,48.99,48.93,48.96,68600.0,42.3015,42.3101,42.2583,42.2842,68600.0
2015-02-20 12:00:00,48.94,48.95,48.85,48.87,43400.0,42.2669,42.2755,42.1892,42.2065,43400.0
2015-02-20 12:10:00,48.88,48.88,48.79,48.8,35200.0,42.2151,42.2151,42.1374,42.146,35200.0
2015-02-20 12:20:00,48.8,48.83,48.73,48.73,47000.0,42.146,42.1719,42.0855,42.0855,47000.0
2015-02-20 12:30:00,48.74,48.83,48.69,48.74,45600.0,42.0942,42.1719,42.051,42.0942,45600.0
2015-02-20 12:40:00,48.74,48.85,48.72,48.78,37800.0,42.0942,42.1892,42.0769,42.1287,37800.0
2015-02-20 12:50:00,48.78,48.79,48.74,48.79,27200.0,42.1287,42.1374,42.0942,42.1374,27200.0
2015-02-20 13:00:00,48.77,48.79,48.71,48.74,20600.0,42.1201,42.1374,42.0683,42.0942,20600.0
2015-02-20 13:10:00,48.75,48.81,48.74,48.8,12400.0,42.1028,42.1546,42.0942,42.146,12400.0
2015-02-20 13:20:00,48.81,48.83,48.76,48.77,19800.0,42.1546,42.1719,42.1114,42.1201,19800.0
2015-02-20 13:30:00,48.76,48.83,48.76,48.83,12400.0,42.1114,42.1719,42.1114,42.1719,12400.0
2015-02-20 13:40:00,48.83,48.86,48.82,48.85,13800.0,42.1719,42.1978,42.1633,42.1892,13800.0
2015-02-20 13:50:00,48.87,48.9,48.84,48.86,19400.0,42.2065,42.2324,42.1805,42.1978,19400.0
2015-02-20 14:00:00,48.85,48.92,48.85,48.88,40000.0,42.1892,42.2496,42.1892,42.2151,40000.0
2015-02-20 14:10:00,48.89,48.91,48.87,48.88,15600.0,42.2237,42.241,42.2065,42.2151,15600.0
2015-02-20 14:20:00,48.9,48.92,48.88,48.88,12200.0,42.2324,42.2496,42.2151,42.2151,12200.0
2015-02-20 14:30:00,48.88,48.92,48.88,48.89,21000.0,42.2151,42.2496,42.2151,42.2237,21000.0
2015-02-20 14:40:00,48.88,48.93,48.88,48.9,15400.0,42.2151,42.2583,42.2151,42.2324,15400.0
2015-02-20 14:50:00,48.89,48.94,48.88,48.93,35200.0,42.2237,42.2669,42.2151,42.2583,35200.0
2015-02-20 15:00:00,48.95,49.0,48.95,48.99,36400.0,42.2755,42.3187,42.2755,42.3101,36400.0
2015-02-20 15:10:00,48.99,49.0,48.92,48.94,32400.0,42.3101,42.3187,42.2496,42.2669,32400.0
2015-02-20 15:20:00,48.94,48.96,48.93,48.95,21400.0,42.2669,42.2842,42.2583,42.2755,21400.0
2015-02-20 15:30:00,48.95,48.98,48.92,48.97,46200.0,42.2755,42.3015,42.2496,42.2928,46200.0
2015-02-20 15:40:00,48.97,48.97,48.9,48.92,59200.0,42.2928,42.2928,42.2324,42.2496,59200.0
2015-02-20 15:50:00,48.92,48.96,48.88,48.96,101000.0,42.2496,42.2842,42.2151,42.2842,101000.0
2015-02-23 09:30:00,49.07,49.24,48.96,49.13,85000.0,42.3792,42.526,42.2842,42.431,85000.0
2015-02-23 09:40:00,49.09,49.16,48.93,48.93,56000.0,42.3965,42.4569,42.2583,42.2583,56000.0
2015-02-23 09:50:00,48.91,49.12,48.85,49.05,30800.0,42.241,42.4224,42.1892,42.3619,30800.0
2015-02-23 10:00:00,49.06,49.13,48.99,49.07,77000.0,42.3705,42.431,42.3101,42.3792,77000.0
2015-02-23 10:10:00,49.08,49.21,49.06,49.12,31800.0,42.3878,42.5001,42.3705,42.4224,31800.0
2015-02-23 10:20:00,49.12,49.18,49.06,49.12,54200.0,42.4224,42.4742,42.3705,42.4224,54200.0
2015-02-23 10:30:00,49.13,49.14,49.09,49.1,31600.0,42.431,42.4396,42.3965,42.4051,31600.0
2015-02-23 10:40:00,49.1,49.19,49.1,49.16,43600.0,42.4051,42.4828,42.4051,42.4569,43600.0
2015-02-23 10:50:00,49.17,49.19,49.1,49.13,50200.0,42.4655,42.4828,42.4051,42.431,50200.0
2015-02-23 11:00:00,49.12,49.2,49.1,49.19,30600.0,42.4224,42.4915,42.4051,42.4828,30600.0
2015-02-23 11:10:00,49.2,49.21,49.12,49.16,22600.0,42.4915,42.5001,42.4224,42.4569,22600.0
2015-02-23 11:20:00,49.18,49.18,49.1,49.11,25200.0,42.4742,42.4742,42.4051,42.4137,25200.0
2015-02-23 11:30:00,49.1,49.17,49.1,49.12,28400.0,42.4051,42.4655,42.4051,42.4224,28400.0
2015-02-23 11:40:00,49.13,49.15,49.08,49.13,24400.0,42.431,42.4483,42.3878,42.431,24400.0
2015-02-23 11:50:00,49.12,49.15,49.08,49.12,73600.0,42.4224,42.4483,42.3878,42.4224,73600.0
2015-02-23 12:00:00,49.12,49.19,49.09,49.17,97600.0,42.4224,42.4828,42.3965,42.4655,97600.0
2015-02-23 12:10:00,49.15,49.23,49.15,49.23,24400.0,42.4483,42.5174,42.4483,42.5174,24400.0
2015-02-23 12:20:00,49.23,49.24,49.16,49.17,19200.0,42.5174,42.526,42.4569,42.4655,19200.0
2015-02-23 12:30:00,49.18,49.24,49.17,49.22,33000.0,42.4742,42.526,42.4655,42.5087,33000.0
2015-02-23 12:40:00,49.21,49.22,49.16,49.2,22600.0,42.5001,42.5087,42.4569,42.4915,22600.0
2015-02-23 12:50:00,49.19,49.2,49.15,49.16,19000.0,42.4828,42.4915,42.4483,42.4569,19000.0
2015-02-23 13:00:00,49.15,49.16,49.08,49.08,190800.0,42.4483,42.4569,42.3878,42.3878,190800.0
2015-02-23 13:10:00,49.08,49.18,49.07,49.18,59200.0,42.3878,42.4742,42.3792,42.4742,59200.0
2015-02-23 13:20:00,49.18,49.18,49.09,49.17,37200.0,42.4742,42.4742,42.3965,42.4655,37200.0
2015-02-23 13:30:00,49.17,49.17,49.06,49.1,42800.0,42.4655,42.4655,42.3705,42.4051,42800.0
2015-02-23 13:40:00,49.09,49.15,49.05,49.12,57600.0,42.3965,42.4483,42.3619,42.4224,57600.0
2015-02-23 13:50:00,49.13,49.2,49.12,49.16,28000.0,42.431,42.4915,42.4224,42.4569,28000.0
2015-02-23 14:00:00,49.15,49.22,49.14,49.2,37200.0,42.4483,42.5087,42.4396,42.4915,37200.0
2015-02-23 14:10:00,49.2,49.2,49.1,49.1,30400.0,42.4915,42.4915,42.4051,42.4051,30400.0
2015-02-23 14:20:00,49.1,49.12,49.07,49.1,32800.0,42.4051,42.4224,42.3792,42.4051,32800.0
2015-02-23 14:30:00,49.1,49.19,49.09,49.15,29600.0,42.4051,42.4828,42.3965,42.4483,29600.0
2015-02-23 14:40:00,49.13,49.2,49.1,49.15,53400.0,42.431,42.4915,42.4051,42.4483,53400.0
2015-02-23 14:50:00,49.13,49.2,49.13,49.17,49200.0,42.431,42.4915,42.431,42.4655,49200.0
2015-02-23 15:00:00,49.16,49.21,49.16,49.19,49200.0,42.4569,42.5001,42.4569,42.4828,49200.0
2015-02-23 15:10:00,49.18,49.21,49.16,49.2,42400.0,42.4742,42.5001,42.4569,42.4915,42400.0
2015-02-23 15:20:00,49.2,49.24,49.19,49.23,45400.0,42.4915,42.526,42.4828,42.5174,45400.0
2015-02-23 15:30:00,49.23,49.27,49.21,49.27,87800.0,42.5174,42.5519,42.5001,42.5519,87800.0
2015-02-23 15:40:00,49.29,49.38,49.27,49.35,77800.0,42.5692,42.6469,42.5519,42.621,77800.0
2015-02-23 15:50:00,49.35,49.43,49.35,49.43,194200.0,42.621,42.6901,42.621,42.6901,194200.0
2015-02-24 09:30:00,49.5,49.98,49.45,49.81,174600.0,42.7505,43.1651,42.7074,43.0183,174600.0
2015-02-24 09:40:00,49.76,49.76,49.24,49.41,104800.0,42.9751,42.9751,42.526,42.6728,104800.0
2015-02-24 09:50:00,49.41,49.51,49.28,49.34,195400.0,42.6728,42.7592,42.5605,42.6124,195400.0
2015-02-24 10:00:00,49.33,49.52,49.26,49.45,146200.0,42.6037,42.7678,42.5433,42.7074,146200.0
2015-02-24 10:10:00,49.44,49.54,49.34,49.51,53200.0,42.6987,42.7851,42.6124,42.7592,53200.0
2015-02-24 10:20:00,49.49,49.62,49.47,49.6,68200.0,42.7419,42.8542,42.7246,42.8369,68200.0
2015-02-24 10:30:00,49.61,49.62,49.48,49.52,42200.0,42.8455,42.8542,42.7333,42.7678,42200.0
2015-02-24 10:40:00,49.51,49.52,49.34,49.34,53200.0,42.7592,42.7678,42.6124,42.6124,53200.0
2015-02-24 10:50:00,49.35,49.4,49.25,49.3,85400.0,42.621,42.6642,42.5346,42.5778,85400.0
2015-02-24 11:00:00,49.3,49.42,49.21,49.21,105600.0,42.5778,42.6815,42.5001,42.5001,105600.0
2015-02-24 11:10:00,49.21,49.29,49.18,49.21,82600.0,42.5001,42.5692,42.4742,42.5001,82600.0
2015-02-24 11:20:00,49.19,49.26,49.13,49.15,63400.0,42.4828,42.5433,42.431,42.4483,63400.0
2015-02-24 11:30:00,49.15,49.24,49.13,49.24,64200.0,42.4483,42.526,42.431,42.526,64200.0
2015-02-24 11:40:00,49.24,49.3,49.23,49.27,31600.0,42.526,42.5778,42.5174,42.5519,31600.0
2015-02-24 11:50:00,49.27,49.27,49.2,49.22,47200.0,42.5519,42.5519,42.4915,42.5087,47200.0
2015-02-24 12:00:00,49.21,49.3,49.21,49.27,166200.0,42.5001,42.5778,42.5001,42.5519,166200.0
2015-02-24 12:10:00,49.27,49.29,49.23,49.25,51600.0,42.5519,42.5692,42.5174,42.5346,51600.0
2015-02-24 12:20:00,49.27,49.27,49.2,49.22,23200.0,42.5519,42.5519,42.4915,42.5087,23200.0
2015-02-24 12:30:00,49.22,49.23,49.15,49.18,30600.0,42.5087,42.5174,42.4483,42.4742,30600.0
2015-02-24 12:40:00,49.2,49.2,49.15,49.19,28200.0,42.4915,42.4915,42.4483,42.4828,28200.0
2015-02-24 12:50:00,49.19,49.28,49.17,49.28,31400.0,42.4828,42.5605,42.4655,42.5605,31400.0
2015-02-24 13:00:00,49.27,49.27,49.19,49.27,22600.0,42.5519,42.5519,42.4828,42.5519,22600.0
2015-02-24 13:10:00,49.26,49.26,49.2,49.22,20200.0,42.5433,42.5433,42.4915,42.5087,20200.0
2015-02-24 13:20:00,49.22,49.24,49.19,49.2,31600.0,42.5087,42.526,42.4828,42.4915,31600.0
2015-02-24 13:30:00,49.19,49.2,49.07,49.07,18400.0,42.4828,42.4915,42.3792,42.3792,18400.0
2015-02-24 13:40:00,49.08,49.11,49.02,49.02,21600.0,42.3878,42.4137,42.336,42.336,21600.0
2015-02-24 13:50:00,49.02,49.08,49.02,49.08,31200.0,42.336,42.3878,42.336,42.3878,31200.0
2015-02-24 14:00:00,49.09,49.11,49.03,49.09,49800.0,42.3965,42.4137,42.3446,42.3965,49800.0
2015-02-24 14:10:00,49.1,49.13,49.06,49.06,26400.0,42.4051,42.431,42.3705,42.3705,26400.0
2015-02-24 14:20:00,49.05,49.08,49.04,49.04,31800.0,42.3619,42.3878,42.3533,42.3533,31800.0
2015-02-24 14:30:00,49.05,49.13,49.02,49.13,14800.0,42.3619,42.431,42.336,42.431,14800.0
2015-02-24 14:40:00,49.13,49.2,49.12,49.19,32600.0,42.431,42.4915,42.4224,42.4828,32600.0
2015-02-24 14:50:00,49.2,49.23,49.13,49.15,46200.0,42.4915,42.5174,42.431,42.4483,46200.0
2015-02-24 15:00:00,49.16,49.16,49.05,49.09,59400.0,42.4569,42.4569,42.3619,42.3965,59400.0
2015-02-24 15:10:00,49.1,49.1,49.0,49.02,49600.0,42.4051,42.4051,42.3187,42.336,49600.0
2015-02-24 15:20:00,49.02,49.06,49.0,49.02,42200.0,42.336,42.3705,42.3187,42.336,42200.0
2015-02-24 15:30:00,49.02,49.14,49.01,49.14,59400.0,42.336,42.4396,42.3274,42.4396,59400.0
2015-02-24 15:40:00,49.13,49.17,49.02,49.03,72200.0,42.431,42.4655,42.336,42.3446,72200.0
2015-02-24 15:50:00,49.02,49.07,49.01,49.04,136800.0,42.336,42.3792,42.3274,42.3533,136800.0
2015-02-25 09:30:00,48.49,49.24,48.43,48.57,193800.0,41.8783,42.526,41.8264,41.9474,193800.0
2015-02-25 09:40:00,48.57,48.63,48.45,48.57,245000.0,41.9474,41.9992,41.8437,41.9474,245000.0
2015-02-25 09:50:00,48.57,48.97,48.57,48.96,227800.0,41.9474,42.2928,41.9474,42.2842,227800.0
2015-02-25 10:00:00,48.95,49.21,48.92,48.92,252000.0,42.2755,42.5001,42.2496,42.2496,252000.0
2015-02-25 10:10:00,48.94,48.94,48.73,48.76,209000.0,42.2669,42.2669,42.0855,42.1114,209000.0
2015-02-25 10:20:00,48.76,48.92,48.74,48.84,69200.0,42.1114,42.2496,42.0942,42.1805,69200.0
2015-02-25 10:30:00,48.84,48.88,48.74,48.74,98200.0,42.1805,42.2151,42.0942,42.0942,98200.0
2015-02-25 10:40:00,48.75,48.85,48.69,48.78,163200.0,42.1028,42.1892,42.051,42.1287,163200.0
2015-02-25 10:50:00,48.77,48.77,48.63,48.7,76800.0,42.1201,42.1201,41.9992,42.0596,76800.0
2015-02-25 11:00:00,48.69,48.79,48.66,48.7,85600.0,42.051,42.1374,42.0251,42.0596,85600.0
2015-02-25 11:10:00,48.69,48.8,48.69,48.77,79600.0,42.051,42.146,42.051,42.1201,79600.0
2015-02-25 11:20:00,48.79,48.84,48.69,48.79,178800.0,42.1374,42.1805,42.051,42.1374,178800.0
2015-02-25 11:30:00,48.8,49.13,48.79,49.11,153000.0,42.146,42.431,42.1374,42.4137,153000.0
2015-02-25 11:40:00,49.1,49.26,49.1,49.21,82800.0,42.4051,42.5433,42.4051,42.5001,82800.0
2015-02-25 11:50:00,49.21,49.21,49.11,49.15,128600.0,42.5001,42.5001,42.4137,42.4483,128600.0
2015-02-25 12:00:00,49.15,49.18,49.07,49.13,61200.0,42.4483,42.4742,42.3792,42.431,61200.0
2015-02-25 12:10:00,49.15,49.18,49.12,49.13,67200.0,42.4483,42.4742,42.4224,42.431,67200.0
2015-02-25 12:20:00,49.13,49.19,49.09,49.19,133000.0,42.431,42.4828,42.3965,42.4828,133000.0
2015-02-25 12:30:00,49.18,49.27,49.17,49.22,65400.0,42.4742,42.5519,42.4655,42.5087,65400.0
2015-02-25 12:40:00,49.23,49.35,49.22,49.33,37200.0,42.5174,42.621,42.5087,42.6037,37200.0
2015-02-25 12:50:00,49.32,49.34,49.26,49.28,43000.0,42.5951,42.6124,42.5433,42.5605,43000.0
2015-02-25 13:00:00,49.28,49.31,49.23,49.24,43400.0,42.5605,42.5865,42.5174,42.526,43400.0
2015-02-25 13:10:00,49.25,49.27,49.21,49.24,93800.0,42.5346,42.5519,42.5001,42.526,93800.0
2015-02-25 13:20:00,49.24,49.25,49.15,49.2,57800.0,42.526,42.5346,42.4483,42.4915,57800.0
2015-02-25 13:30:00,49.2,49.21,49.12,49.17,53200.0,42.4915,42.5001,42.4224,42.4655,53200.0
2015-02-25 13:40:00,49.18,49.22,49.13,49.13,61400.0,42.4742,42.5087,42.431,42.431,61400.0
2015-02-25 13:50:00,49.14,49.19,49.13,49.14,35200.0,42.4396,42.4828,42.431,42.4396,35200.0
2015-02-25 14:00:00,49.15,49.19,49.12,49.15,86000.0,42.4483,42.4828,42.4224,42.4483,86000.0
2015-02-25 14:10:00,49.15,49.15,49.1,49.13,79000.0,42.4483,42.4483,42.4051,42.431,79000.0
2015-02-25 14:20:00,49.12,49.13,49.04,49.1,41800.0,42.4224,42.431,42.3533,42.4051,41800.0
2015-02-25 14:30:00,49.11,49.13,49.08,49.11,36800.0,42.4137,42.431,42.3878,42.4137,36800.0
2015-02-25 14:40:00,49.1,49.12,49.01,49.02,68400.0,42.4051,42.4224,42.3274,42.336,68400.0
2015-02-25 14:50:00,49.02,49.04,48.98,49.04,88400.0,42.336,42.3533,42.3015,42.3533,88400.0
2015-02-25 15:00:00,49.04,49.04,48.98,49.0,71200.0,42.3533,42.3533,42.3015,42.3187,71200.0
2015-02-25 15:10:00,48.99,49.08,48.99,49.08,66200.0,42.3101,42.3878,42.3101,42.3878,66200.0
2015-02-25 15:20:00,49.07,49.16,49.07,49.15,74000.0,42.3792,42.4569,42.3792,42.4483,74000.0
2015-02-25 15:30:00,49.16,49.23,49.15,49.18,123200.0,42.4569,42.5174,42.4483,42.4742,123200.0
2015-02-25 15:40:00,49.18,49.21,49.14,49.18,163200.0,42.4742,42.5001,42.4396,42.4742,163200.0
2015-02-25 15:50:00,49.19,49.25,49.16,49.23,391000.0,42.4828,42.5346,42.4569,42.5174,391000.0
2015-02-26 09:30:00,49.1,49.48,49.08,49.3,146600.0,42.4051,42.7333,42.3878,42.5778,146600.0
2015-02-26 09:40:00,49.26,49.38,49.06,49.17,91200.0,42.5433,42.6469,42.3705,42.4655,91200.0
2015-02-26 09:50:00,49.16,49.22,49.02,49.13,33600.0,42.4569,42.5087,42.336,42.431,33600.0
2015-02-26 10:00:00,49.11,49.16,49.07,49.14,128800.0,42.4137,42.4569,42.3792,42.4396,128800.0
2015-02-26 10:10:00,49.15,49.2,49.08,49.17,52600.0,42.4483,42.4915,42.3878,42.4655,52600.0
2015-02-26 10:20:00,49.2,49.23,49.08,49.16,71400.0,42.4915,42.5174,42.3878,42.4569,71400.0
2015-02-26 10:30:00,49.17,49.18,49.1,49.17,35800.0,42.4655,42.4742,42.4051,42.4655,35800.0
2015-02-26 10:40:00,49.16,49.18,49.13,49.17,54600.0,42.4569,42.4742,42.431,42.4655,54600.0
2015-02-26 10:50:00,49.17,49.35,49.17,49.32,61600.0,42.4655,42.621,42.4655,42.5951,61600.0
2015-02-26 11:00:00,49.33,49.46,49.32,49.45,84800.0,42.6037,42.716,42.5951,42.7074,84800.0
2015-02-26 11:10:00,49.43,49.49,49.42,49.49,62600.0,42.6901,42.7419,42.6815,42.7419,62600.0
2015-02-26 11:20:00,49.47,49.54,49.47,49.47,34800.0,42.7246,42.7851,42.7246,42.7246,34800.0
2015-02-26 11:30:00,49.47,49.63,49.43,49.58,85400.0,42.7246,42.8628,42.6901,42.8196,85400.0
2015-02-26 11:40:00,49.57,49.59,49.52,49.57,41400.0,42.811,42.8283,42.7678,42.811,41400.0
2015-02-26 11:50:00,49.57,49.58,49.46,49.55,43200.0,42.811,42.8196,42.716,42.7937,43200.0
2015-02-26 12:00:00,49.55,49.58,49.52,49.56,38800.0,42.7937,42.8196,42.7678,42.8024,38800.0
2015-02-26 12:10:00,49.57,49.6,49.51,49.51,38200.0,42.811,42.8369,42.7592,42.7592,38200.0
2015-02-26 12:20:00,49.49,49.54,49.47,49.52,26600.0,42.7419,42.7851,42.7246,42.7678,26600.0
2015-02-26 12:30:00,49.52,49.85,49.51,49.69,78200.0,42.7678,43.0528,42.7592,42.9146,78200.0
2015-02-26 12:40:00,49.67,49.67,49.55,49.62,31600.0,42.8974,42.8974,42.7937,42.8542,31600.0
2015-02-26 12:50:00,49.63,49.63,49.58,49.63,28600.0,42.8628,42.8628,42.8196,42.8628,28600.0
2015-02-26 13:00:00,49.62,49.65,49.56,49.63,29600.0,42.8542,42.8801,42.8024,42.8628,29600.0
2015-02-26 13:10:00,49.63,49.63,49.59,49.59,33600.0,42.8628,42.8628,42.8283,42.8283,33600.0
2015-02-26 13:20:00,49.59,49.6,49.55,49.58,35400.0,42.8283,42.8369,42.7937,42.8196,35400.0
2015-02-26 13:30:00,49.56,49.59,49.52,49.57,21600.0,42.8024,42.8283,42.7678,42.811,21600.0
2015-02-26 13:40:00,49.59,49.6,49.49,49.49,39600.0,42.8283,42.8369,42.7419,42.7419,39600.0
2015-02-26 13:50:00,49.48,49.6,49.48,49.5,25400.0,42.7333,42.8369,42.7333,42.7505,25400.0
2015-02-26 14:00:00,49.5,49.52,49.46,49.47,25800.0,42.7505,42.7678,42.716,42.7246,25800.0
2015-02-26 14:10:00,49.48,49.51,49.46,49.48,29000.0,42.7333,42.7592,42.716,42.7333,29000.0
2015-02-26 14:20:00,49.48,49.54,49.47,49.51,43400.0,42.7333,42.7851,42.7246,42.7592,43400.0
2015-02-26 14:30:00,49.5,49.57,49.48,49.57,46200.0,42.7505,42.811,42.7333,42.811,46200.0
2015-02-26 14:40:00,49.57,49.61,49.51,49.6,47000.0,42.811,42.8455,42.7592,42.8369,47000.0
2015-02-26 14:50:00,49.6,49.6,49.52,49.52,36800.0,42.8369,42.8369,42.7678,42.7678,36800.0
2015-02-26 15:00:00,49.52,49.54,49.45,49.52,51000.0,42.7678,42.7851,42.7074,42.7678,51000.0
2015-02-26 15:10:00,49.52,49.6,49.49,49.55,65400.0,42.7678,42.8369,42.7419,42.7937,65400.0
2015-02-26 15:20:00,49.56,49.56,49.44,49.52,92000.0,42.8024,42.8024,42.6987,42.7678,92000.0
2015-02-26 15:30:00,49.52,49.54,49.42,49.48,128400.0,42.7678,42.7851,42.6815,42.7333,128400.0
2015-02-26 15:40:00,49.46,49.54,49.46,49.51,129800.0,42.716,42.7851,42.716,42.7592,129800.0
2015-02-26 15:50:00,49.51,49.57,49.44,49.53,276000.0,42.7592,42.811,42.6987,42.7765,276000.0
2015-02-27 09:30:00,52.37,53.12,51.73,51.99,708800.0,45.2292,45.877,44.6765,44.901,708800.0
2015-02-27 09:40:00,51.97,52.42,51.9,52.34,417000.0,44.8838,45.2724,44.8233,45.2033,417000.0
2015-02-27 09:50:00,52.34,52.54,52.13,52.16,341400.0,45.2033,45.376,45.0219,45.0479,341400.0
2015-02-27 10:00:00,52.14,52.3,51.97,52.1,334600.0,45.0306,45.1688,44.8838,44.996,334600.0
2015-02-27 10:10:00,52.1,52.18,51.88,52.01,263000.0,44.996,45.0651,44.806,44.9183,263000.0
2015-02-27 10:20:00,52.01,52.45,51.99,52.35,263000.0,44.9183,45.2983,44.901,45.2119,263000.0
2015-02-27 10:30:00,52.37,52.49,52.29,52.44,269400.0,45.2292,45.3329,45.1601,45.2897,269400.0
2015-02-27 10:40:00,52.43,52.7,52.43,52.67,417600.0,45.281,45.5142,45.281,45.4883,417600.0
2015-02-27 10:50:00,52.7,52.96,52.7,52.85,211800.0,45.5142,45.7388,45.5142,45.6438,211800.0
2015-02-27 11:00:00,52.85,53.11,52.85,52.85,179600.0,45.6438,45.8683,45.6438,45.6438,179600.0
2015-02-27 11:10:00,52.84,53.01,52.79,52.9,139000.0,45.6351,45.782,45.5919,45.6869,139000.0
2015-02-27 11:20:00,52.91,52.91,52.65,52.7,135600.0,45.6956,45.6956,45.471,45.5142,135600.0
2015-02-27 11:30:00,52.7,52.71,52.6,52.64,117600.0,45.5142,45.5229,45.4279,45.4624,117600.0
2015-02-27 11:40:00,52.64,52.69,52.49,52.52,158400.0,45.4624,45.5056,45.3329,45.3588,158400.0
2015-02-27 11:50:00,52.52,52.62,52.5,52.6,112200.0,45.3588,45.4451,45.3415,45.4279,112200.0
2015-02-27 12:00:00,52.6,52.6,52.53,52.6,83600.0,45.4279,45.4279,45.3674,45.4279,83600.0
2015-02-27 12:10:00,52.6,52.82,52.59,52.76,92600.0,45.4279,45.6179,45.4192,45.566,92600.0
2015-02-27 12:20:00,52.77,52.83,52.69,52.75,71600.0,45.5747,45.6265,45.5056,45.5574,71600.0
2015-02-27 12:30:00,52.75,52.77,52.72,52.76,55200.0,45.5574,45.5747,45.5315,45.566,55200.0
2015-02-27 12:40:00,52.76,52.77,52.67,52.68,62200.0,45.566,45.5747,45.4883,45.4969,62200.0
2015-02-27 12:50:00,52.68,52.69,52.49,52.67,81200.0,45.4969,45.5056,45.3329,45.4883,81200.0
2015-02-27 13:00:00,52.68,52.69,52.5,52.52,160400.0,45.4969,45.5056,45.3415,45.3588,160400.0
2015-02-27 13:10:00,52.52,52.54,52.42,52.47,125400.0,45.3588,45.376,45.2724,45.3156,125400.0
2015-02-27 13:20:00,52.48,52.49,52.38,52.4,62200.0,45.3242,45.3329,45.2379,45.2551,62200.0
2015-02-27 13:30:00,52.4,52.45,52.24,52.44,108000.0,45.2551,45.2983,45.1169,45.2897,108000.0
2015-02-27 13:40:00,52.45,52.55,52.43,52.49,117800.0,45.2983,45.3847,45.281,45.3329,117800.0
2015-02-27 13:50:00,52.5,52.63,52.49,52.61,77600.0,45.3415,45.4538,45.3329,45.4365,77600.0
2015-02-27 14:00:00,52.62,52.68,52.6,52.63,80200.0,45.4451,45.4969,45.4279,45.4538,80200.0
2015-02-27 14:10:00,52.63,52.66,52.56,52.56,86200.0,45.4538,45.4797,45.3933,45.3933,86200.0
2015-02-27 14:20:00,52.55,52.6,52.51,52.55,64200.0,45.3847,45.4279,45.3501,45.3847,64200.0
2015-02-27 14:30:00,52.54,52.76,52.49,52.76,143600.0,45.376,45.566,45.3329,45.566,143600.0
2015-02-27 14:40:00,52.75,52.76,52.67,52.75,156800.0,45.5574,45.566,45.4883,45.5574,156800.0
2015-02-27 14:50:00,52.76,52.76,52.7,52.72,192800.0,45.566,45.566,45.5142,45.5315,192800.0
2015-02-27 15:00:00,52.72,52.81,52.72,52.75,230200.0,45.5315,45.6092,45.5315,45.5574,230200.0
2015-02-27 15:10:00,52.76,52.85,52.71,52.85,118000.0,45.566,45.6438,45.5229,45.6438,118000.0
2015-02-27 15:20:00,52.84,53.08,52.84,53.01,181400.0,45.6351,45.8424,45.6351,45.782,181400.0
2015-02-27 15:30:00,53.01,53.01,52.79,52.84,166000.0,45.782,45.782,45.5919,45.6351,166000.0
2015-02-27 15:40:00,52.84,53.1,52.8,52.9,215400.0,45.6351,45.8597,45.6006,45.6869,215400.0
2015-02-27 15:50:00,52.89,52.94,52.78,52.91,396000.0,45.6783,45.7215,45.5833,45.6956,396000.0
2015-03-02 09:30:00,52.71,53.49,52.7,53.18,364200.0,45.5229,46.1965,45.5142,45.9288,364200.0
2015-03-02 09:40:00,53.17,53.24,52.85,52.98,275400.0,45.9201,45.9806,45.6438,45.756,275400.0
2015-03-02 09:50:00,53.0,53.01,52.77,52.77,222000.0,45.7733,45.782,45.5747,45.5747,222000.0
2015-03-02 10:00:00,52.77,52.87,52.71,52.78,125200.0,45.5747,45.661,45.5229,45.5833,125200.0
2015-03-02 10:10:00,52.78,52.9,52.78,52.88,211400.0,45.5833,45.6869,45.5833,45.6697,211400.0
2015-03-02 10:20:00,52.87,52.9,52.83,52.88,88400.0,45.661,45.6869,45.6265,45.6697,88400.0
2015-03-02 10:30:00,52.88,53.01,52.85,53.01,108800.0,45.6697,45.782,45.6438,45.782,108800.0
2015-03-02 10:40:00,52.99,53.01,52.96,52.97,69600.0,45.7647,45.782,45.7388,45.7474,69600.0
2015-03-02 10:50:00,52.98,53.01,52.95,52.99,84800.0,45.756,45.782,45.7301,45.7647,84800.0
2015-03-02 11:00:00,52.99,53.0,52.96,52.97,109200.0,45.7647,45.7733,45.7388,45.7474,109200.0
2015-03-02 11:10:00,52.97,53.01,52.91,52.99,108000.0,45.7474,45.782,45.6956,45.7647,108000.0
2015-03-02 11:20:00,53.0,53.01,52.91,52.97,59600.0,45.7733,45.782,45.6956,45.7474,59600.0
2015-03-02 11:30:00,52.96,53.01,52.96,52.99,57200.0,45.7388,45.782,45.7388,45.7647,57200.0
2015-03-02 11:40:00,53.0,53.1,52.95,52.98,238400.0,45.7733,45.8597,45.7301,45.756,238400.0
2015-03-02 11:50:00,52.99,53.02,52.95,52.99,53200.0,45.7647,45.7906,45.7301,45.7647,53200.0
2015-03-02 12:00:00,53.0,53.01,52.98,53.0,76200.0,45.7733,45.782,45.756,45.7733,76200.0
2015-03-02 12:10:00,53.0,53.01,52.94,53.01,59200.0,45.7733,45.782,45.7215,45.782,59200.0
2015-03-02 12:20:00,53.01,53.01,52.94,53.0,48400.0,45.782,45.782,45.7215,45.7733,48400.0
2015-03-02 12:30:00,52.99,53.0,52.95,52.96,69200.0,45.7647,45.7733,45.7301,45.7388,69200.0
2015-03-02 12:40:00,52.96,52.97,52.91,52.94,75000.0,45.7388,45.7474,45.6956,45.7215,75000.0
2015-03-02 12:50:00,52.94,52.97,52.88,52.96,51600.0,45.7215,45.7474,45.6697,45.7388,51600.0
2015-03-02 13:00:00,52.96,52.98,52.92,52.92,75000.0,45.7388,45.756,45.7042,45.7042,75000.0
2015-03-02 13:10:00,52.92,53.0,52.91,52.96,112800.0,45.7042,45.7733,45.6956,45.7388,112800.0
2015-03-02 13:20:00,52.97,53.01,52.96,52.99,123000.0,45.7474,45.782,45.7388,45.7647,123000.0
2015-03-02 13:30:00,53.01,53.06,53.0,53.04,75400.0,45.782,45.8251,45.7733,45.8079,75400.0
2015-03-02 13:40:00,53.04,53.05,52.98,53.02,94200.0,45.8079,45.8165,45.756,45.7906,94200.0
2015-03-02 13:50:00,53.04,53.05,52.97,52.99,72200.0,45.8079,45.8165,45.7474,45.7647,72200.0
2015-03-02 14:00:00,52.98,53.01,52.94,53.0,64200.0,45.756,45.782,45.7215,45.7733,64200.0
2015-03-02 14:10:00,52.99,53.01,52.99,52.99,73400.0,45.7647,45.782,45.7647,45.7647,73400.0
2015-03-02 14:20:00,53.0,53.01,52.97,52.99,86600.0,45.7733,45.782,45.7474,45.7647,86600.0
2015-03-02 14:30:00,52.99,53.02,52.98,53.01,163800.0,45.7647,45.7906,45.756,45.782,163800.0
2015-03-02 14:40:00,53.0,53.04,52.98,53.02,79800.0,45.7733,45.8079,45.756,45.7906,79800.0
2015-03-02 14:50:00,53.02,53.03,52.96,53.02,67400.0,45.7906,45.7992,45.7388,45.7906,67400.0
2015-03-02 15:00:00,53.02,53.04,52.99,53.0,87800.0,45.7906,45.8079,45.7647,45.7733,87800.0
2015-03-02 15:10:00,53.0,53.04,52.99,53.03,83400.0,45.7733,45.8079,45.7647,45.7992,83400.0
2015-03-02 15:20:00,53.03,53.06,52.98,53.05,166200.0,45.7992,45.8251,45.756,45.8165,166200.0
2015-03-02 15:30:00,53.05,53.1,53.0,53.01,206200.0,45.8165,45.8597,45.7733,45.782,206200.0
2015-03-02 15:40:00,53.01,53.02,52.95,52.95,285200.0,45.782,45.7906,45.7301,45.7301,285200.0
2015-03-02 15:50:00,52.96,53.0,52.96,52.99,246600.0,45.7388,45.7733,45.7388,45.7647,246600.0
2015-03-03 09:30:00,53.03,53.1,52.82,53.08,223400.0,45.7992,45.8597,45.6179,45.8424,223400.0
2015-03-03 09:40:00,53.09,53.12,52.96,53.02,110000.0,45.851,45.877,45.7388,45.7906,110000.0
2015-03-03 09:50:00,53.02,53.02,52.92,53.02,98200.0,45.7906,45.7906,45.7042,45.7906,98200.0
2015-03-03 10:00:00,52.99,53.04,52.97,53.01,54000.0,45.7647,45.8079,45.7474,45.782,54000.0
2015-03-03 10:10:00,53.01,53.06,52.96,52.98,93800.0,45.782,45.8251,45.7388,45.756,93800.0
2015-03-03 10:20:00,52.98,52.98,52.82,52.86,152400.0,45.756,45.756,45.6179,45.6524,152400.0
2015-03-03 10:30:00,52.85,52.96,52.85,52.91,37000.0,45.6438,45.7388,45.6438,45.6956,37000.0
2015-03-03 10:40:00,52.92,52.96,52.87,52.87,32600.0,45.7042,45.7388,45.661,45.661,32600.0
2015-03-03 10:50:00,52.85,52.87,52.79,52.83,130600.0,45.6438,45.661,45.5919,45.6265,130600.0
2015-03-03 11:00:00,52.83,52.83,52.67,52.72,64200.0,45.6265,45.6265,45.4883,45.5315,64200.0
2015-03-03 11:10:00,52.72,52.87,52.71,52.84,63800.0,45.5315,45.661,45.5229,45.6351,63800.0
2015-03-03 11:20:00,52.85,52.9,52.83,52.85,39800.0,45.6438,45.6869,45.6265,45.6438,39800.0
2015-03-03 11:30:00,52.86,52.86,52.71,52.73,42200.0,45.6524,45.6524,45.5229,45.5401,42200.0
2015-03-03 11:40:00,52.72,52.73,52.57,52.58,39000.0,45.5315,45.5401,45.4019,45.4106,39000.0
2015-03-03 11:50:00,52.59,52.63,52.41,52.45,143800.0,45.4192,45.4538,45.2638,45.2983,143800.0
2015-03-03 12:00:00,52.47,52.52,52.38,52.39,35600.0,45.3156,45.3588,45.2379,45.2465,35600.0
2015-03-03 12:10:00,52.41,52.58,52.41,52.58,30800.0,45.2638,45.4106,45.2638,45.4106,30800.0
2015-03-03 12:20:00,52.58,52.59,52.38,52.41,27000.0,45.4106,45.4192,45.2379,45.2638,27000.0
2015-03-03 12:30:00,52.42,52.55,52.41,52.55,24000.0,45.2724,45.3847,45.2638,45.3847,24000.0
2015-03-03 12:40:00,52.55,52.58,52.49,52.57,25000.0,45.3847,45.4106,45.3329,45.4019,25000.0
2015-03-03 12:50:00,52.58,52.66,52.57,52.63,56200.0,45.4106,45.4797,45.4019,45.4538,56200.0
2015-03-03 13:00:00,52.62,52.67,52.54,52.66,35600.0,45.4451,45.4883,45.376,45.4797,35600.0
2015-03-03 13:10:00,52.67,52.7,52.65,52.67,30200.0,45.4883,45.5142,45.471,45.4883,30200.0
2015-03-03 13:20:00,52.68,52.74,52.65,52.71,88000.0,45.4969,45.5488,45.471,45.5229,88000.0
2015-03-03 13:30:00,52.71,52.78,52.7,52.74,35000.0,45.5229,45.5833,45.5142,45.5488,35000.0
2015-03-03 13:40:00,52.74,52.74,52.66,52.69,51800.0,45.5488,45.5488,45.4797,45.5056,51800.0
2015-03-03 13:50:00,52.7,52.71,52.65,52.68,32600.0,45.5142,45.5229,45.471,45.4969,32600.0
2015-03-03 14:00:00,52.68,52.68,52.6,52.6,115800.0,45.4969,45.4969,45.4279,45.4279,115800.0
2015-03-03 14:10:00,52.6,52.67,52.59,52.67,98200.0,45.4279,45.4883,45.4192,45.4883,98200.0
2015-03-03 14:20:00,52.67,52.7,52.63,52.68,76200.0,45.4883,45.5142,45.4538,45.4969,76200.0
2015-03-03 14:30:00,52.69,52.69,52.63,52.67,51000.0,45.5056,45.5056,45.4538,45.4883,51000.0
2015-03-03 14:40:00,52.67,52.67,52.52,52.54,63200.0,45.4883,45.4883,45.3588,45.376,63200.0
2015-03-03 14:50:00,52.55,52.56,52.53,52.55,39600.0,45.3847,45.3933,45.3674,45.3847,39600.0
2015-03-03 15:00:00,52.55,52.63,52.52,52.63,64600.0,45.3847,45.4538,45.3588,45.4538,64600.0
2015-03-03 15:10:00,52.65,52.67,52.61,52.65,77400.0,45.471,45.4883,45.4365,45.471,77400.0
2015-03-03 15:20:00,52.65,52.73,52.65,52.71,75800.0,45.471,45.5401,45.471,45.5229,75800.0
2015-03-03 15:30:00,52.72,52.74,52.68,52.71,85000.0,45.5315,45.5488,45.4969,45.5229,85000.0
2015-03-03 15:40:00,52.71,52.72,52.67,52.68,79800.0,45.5229,45.5315,45.4883,45.4969,79800.0
2015-03-03 15:50:00,52.69,52.77,52.69,52.77,278800.0,45.5056,45.5747,45.5056,45.5747,278800.0
2015-03-04 09:30:00,52.8,52.98,52.44,52.53,152000.0,45.6006,45.756,45.2897,45.3674,152000.0
2015-03-04 09:40:00,52.56,52.58,52.45,52.54,113400.0,45.3933,45.4106,45.2983,45.376,113400.0
2015-03-04 09:50:00,52.54,52.58,52.48,52.49,36800.0,45.376,45.4106,45.3242,45.3329,36800.0
2015-03-04 10:00:00,52.52,52.53,52.32,52.33,79400.0,45.3588,45.3674,45.186,45.1947,79400.0
2015-03-04 10:10:00,52.31,52.35,52.22,52.32,40800.0,45.1774,45.2119,45.0997,45.186,40800.0
2015-03-04 10:20:00,52.31,52.39,52.25,52.38,48400.0,45.1774,45.2465,45.1256,45.2379,48400.0
2015-03-04 10:30:00,52.38,52.55,52.37,52.52,37800.0,45.2379,45.3847,45.2292,45.3588,37800.0
2015-03-04 10:40:00,52.51,52.53,52.41,52.45,47000.0,45.3501,45.3674,45.2638,45.2983,47000.0
2015-03-04 10:50:00,52.46,52.53,52.44,52.48,44800.0,45.3069,45.3674,45.2897,45.3242,44800.0
2015-03-04 11:00:00,52.49,52.58,52.46,52.55,60800.0,45.3329,45.4106,45.3069,45.3847,60800.0
2015-03-04 11:10:00,52.57,52.7,52.56,52.68,34000.0,45.4019,45.5142,45.3933,45.4969,34000.0
2015-03-04 11:20:00,52.67,52.71,52.65,52.65,38800.0,45.4883,45.5229,45.471,45.471,38800.0
2015-03-04 11:30:00,52.65,52.7,52.63,52.69,37000.0,45.471,45.5142,45.4538,45.5056,37000.0
2015-03-04 11:40:00,52.69,52.7,52.6,52.63,24800.0,45.5056,45.5142,45.4279,45.4538,24800.0
2015-03-04 11:50:00,52.63,52.7,52.6,52.7,37200.0,45.4538,45.5142,45.4279,45.5142,37200.0
2015-03-04 12:00:00,52.7,52.77,52.65,52.72,30600.0,45.5142,45.5747,45.471,45.5315,30600.0
2015-03-04 12:10:00,52.72,52.74,52.68,52.71,55200.0,45.5315,45.5488,45.4969,45.5229,55200.0
2015-03-04 12:20:00,52.7,52.7,52.62,52.67,15200.0,45.5142,45.5142,45.4451,45.4883,15200.0
2015-03-04 12:30:00,52.67,52.72,52.63,52.65,30000.0,45.4883,45.5315,45.4538,45.471,30000.0
2015-03-04 12:40:00,52.66,52.68,52.63,52.65,22600.0,45.4797,45.4969,45.4538,45.471,22600.0
2015-03-04 12:50:00,52.65,52.65,52.57,52.58,20600.0,45.471,45.471,45.4019,45.4106,20600.0
2015-03-04 13:00:00,52.59,52.6,52.54,52.55,25000.0,45.4192,45.4279,45.376,45.3847,25000.0
2015-03-04 13:10:00,52.55,52.59,52.52,52.56,24800.0,45.3847,45.4192,45.3588,45.3933,24800.0
2015-03-04 13:20:00,52.55,52.59,52.53,52.56,17800.0,45.3847,45.4192,45.3674,45.3933,17800.0
2015-03-04 13:30:00,52.56,52.57,52.49,52.54,17800.0,45.3933,45.4019,45.3329,45.376,17800.0
2015-03-04 13:40:00,52.53,52.57,52.51,52.56,15400.0,45.3674,45.4019,45.3501,45.3933,15400.0
2015-03-04 13:50:00,52.56,52.58,52.52,52.55,67800.0,45.3933,45.4106,45.3588,45.3847,67800.0
2015-03-04 14:00:00,52.55,52.61,52.54,52.55,62400.0,45.3847,45.4365,45.376,45.3847,62400.0
2015-03-04 14:10:00,52.55,52.57,52.5,52.55,21400.0,45.3847,45.4019,45.3415,45.3847,21400.0
2015-03-04 14:20:00,52.55,52.57,52.52,52.56,19200.0,45.3847,45.4019,45.3588,45.3933,19200.0
2015-03-04 14:30:00,52.56,52.59,52.54,52.56,16400.0,45.3933,45.4192,45.376,45.3933,16400.0
2015-03-04 14:40:00,52.55,52.64,52.54,52.62,38000.0,45.3847,45.4624,45.376,45.4451,38000.0
2015-03-04 14:50:00,52.61,52.68,52.59,52.66,30400.0,45.4365,45.4969,45.4192,45.4797,30400.0
2015-03-04 15:00:00,52.65,52.66,52.59,52.61,28800.0,45.471,45.4797,45.4192,45.4365,28800.0
2015-03-04 15:10:00,52.62,52.63,52.55,52.56,75600.0,45.4451,45.4538,45.3847,45.3933,75600.0
2015-03-04 15:20:00,52.57,52.57,52.49,52.55,44600.0,45.4019,45.4019,45.3329,45.3847,44600.0
2015-03-04 15:30:00,52.54,52.56,52.5,52.51,52000.0,45.376,45.3933,45.3415,45.3501,52000.0
2015-03-04 15:40:00,52.51,52.58,52.5,52.52,76200.0,45.3501,45.4106,45.3415,45.3588,76200.0
2015-03-04 15:50:00,52.54,52.58,52.51,52.56,159000.0,45.376,45.4106,45.3501,45.3933,159000.0
2015-03-05 09:30:00,52.58,52.86,52.5,52.86,119400.0,45.5123,45.7546,45.443,45.7546,119400.0
2015-03-05 09:40:00,52.85,52.92,52.77,52.84,86200.0,45.746,45.8066,45.6767,45.7373,86200.0
2015-03-05 09:50:00,52.84,52.88,52.75,52.81,51800.0,45.7373,45.7719,45.6594,45.7113,51800.0
2015-03-05 10:00:00,52.81,52.81,52.66,52.7,99600.0,45.7113,45.7113,45.5815,45.6161,99600.0
2015-03-05 10:10:00,52.71,52.97,52.71,52.8,56800.0,45.6248,45.8498,45.6248,45.7027,56800.0
2015-03-05 10:20:00,52.77,52.91,52.77,52.84,144800.0,45.6767,45.7979,45.6767,45.7373,144800.0
2015-03-05 10:30:00,52.84,52.85,52.77,52.84,62800.0,45.7373,45.746,45.6767,45.7373,62800.0
2015-03-05 10:40:00,52.84,52.85,52.8,52.85,44800.0,45.7373,45.746,45.7027,45.746,44800.0
2015-03-05 10:50:00,52.85,52.86,52.79,52.85,40600.0,45.746,45.7546,45.694,45.746,40600.0
2015-03-05 11:00:00,52.86,52.93,52.83,52.83,65800.0,45.7546,45.8152,45.7287,45.7287,65800.0
2015-03-05 11:10:00,52.82,52.85,52.73,52.77,57000.0,45.72,45.746,45.6421,45.6767,57000.0
2015-03-05 11:20:00,52.8,52.8,52.73,52.77,16400.0,45.7027,45.7027,45.6421,45.6767,16400.0
2015-03-05 11:30:00,52.77,52.8,52.74,52.78,21600.0,45.6767,45.7027,45.6508,45.6854,21600.0
2015-03-05 11:40:00,52.79,52.79,52.72,52.74,32800.0,45.694,45.694,45.6334,45.6508,32800.0
2015-03-05 11:50:00,52.74,52.76,52.71,52.76,67000.0,45.6508,45.6681,45.6248,45.6681,67000.0
2015-03-05 12:00:00,52.76,52.79,52.71,52.79,37200.0,45.6681,45.694,45.6248,45.694,37200.0
2015-03-05 12:10:00,52.79,52.79,52.69,52.71,39800.0,45.694,45.694,45.6075,45.6248,39800.0
2015-03-05 12:20:00,52.7,52.71,52.67,52.71,52400.0,45.6161,45.6248,45.5902,45.6248,52400.0
2015-03-05 12:30:00,52.71,52.71,52.68,52.68,56600.0,45.6248,45.6248,45.5988,45.5988,56600.0
2015-03-05 12:40:00,52.69,52.69,52.58,52.58,43200.0,45.6075,45.6075,45.5123,45.5123,43200.0
2015-03-05 12:50:00,52.59,52.59,52.47,52.51,44000.0,45.5209,45.5209,45.4171,45.4517,44000.0
2015-03-05 13:00:00,52.51,52.52,52.46,52.49,55600.0,45.4517,45.4603,45.4084,45.4344,55600.0
2015-03-05 13:10:00,52.5,52.51,52.48,52.5,31000.0,45.443,45.4517,45.4257,45.443,31000.0
2015-03-05 13:20:00,52.5,52.54,52.48,52.52,33600.0,45.443,45.4776,45.4257,45.4603,33600.0
2015-03-05 13:30:00,52.54,52.64,52.54,52.63,25400.0,45.4776,45.5642,45.4776,45.5555,25400.0
2015-03-05 13:40:00,52.63,52.65,52.6,52.6,39400.0,45.5555,45.5729,45.5296,45.5296,39400.0
2015-03-05 13:50:00,52.62,52.63,52.6,52.6,28000.0,45.5469,45.5555,45.5296,45.5296,28000.0
2015-03-05 14:00:00,52.6,52.65,52.58,52.6,47000.0,45.5296,45.5729,45.5123,45.5296,47000.0
2015-03-05 14:10:00,52.59,52.59,52.51,52.51,36600.0,45.5209,45.5209,45.4517,45.4517,36600.0
2015-03-05 14:20:00,52.51,52.56,52.51,52.52,33600.0,45.4517,45.495,45.4517,45.4603,33600.0
2015-03-05 14:30:00,52.54,52.63,52.54,52.58,47800.0,45.4776,45.5555,45.4776,45.5123,47800.0
2015-03-05 14:40:00,52.59,52.63,52.55,52.6,184800.0,45.5209,45.5555,45.4863,45.5296,184800.0
2015-03-05 14:50:00,52.62,52.71,52.62,52.67,66400.0,45.5469,45.6248,45.5469,45.5902,66400.0
2015-03-05 15:00:00,52.67,52.67,52.54,52.57,56600.0,45.5902,45.5902,45.4776,45.5036,56600.0
2015-03-05 15:10:00,52.57,52.67,52.55,52.66,48600.0,45.5036,45.5902,45.4863,45.5815,48600.0
2015-03-05 15:20:00,52.66,52.66,52.46,52.6,141200.0,45.5815,45.5815,45.4084,45.5296,141200.0
2015-03-05 15:30:00,52.59,52.6,52.53,52.54,92800.0,45.5209,45.5296,45.469,45.4776,92800.0
2015-03-05 15:40:00,52.54,52.55,52.48,52.51,126800.0,45.4776,45.4863,45.4257,45.4517,126800.0
2015-03-05 15:50:00,52.51,52.52,52.46,52.48,308600.0,45.4517,45.4603,45.4084,45.4257,308600.0
2015-03-06 09:30:00,52.26,52.63,52.19,52.54,89200.0,45.2353,45.5555,45.1747,45.4776,89200.0
2015-03-06 09:40:00,52.59,52.74,52.5,52.54,42800.0,45.5209,45.6508,45.443,45.4776,42800.0
2015-03-06 09:50:00,52.53,52.68,52.47,52.57,22200.0,45.469,45.5988,45.4171,45.5036,22200.0
2015-03-06 10:00:00,52.58,52.77,52.58,52.73,30000.0,45.5123,45.6767,45.5123,45.6421,30000.0
2015-03-06 10:10:00,52.72,52.79,52.67,52.75,41000.0,45.6334,45.694,45.5902,45.6594,41000.0
2015-03-06 10:20:00,52.74,52.86,52.74,52.8,47400.0,45.6508,45.7546,45.6508,45.7027,47400.0
2015-03-06 10:30:00,52.79,52.79,52.7,52.71,24400.0,45.694,45.694,45.6161,45.6248,24400.0
2015-03-06 10:40:00,52.7,52.77,52.7,52.72,29000.0,45.6161,45.6767,45.6161,45.6334,29000.0
2015-03-06 10:50:00,52.72,52.77,52.68,52.73,35200.0,45.6334,45.6767,45.5988,45.6421,35200.0
2015-03-06 11:00:00,52.72,52.73,52.58,52.59,30800.0,45.6334,45.6421,45.5123,45.5209,30800.0
2015-03-06 11:10:00,52.58,52.6,52.48,52.49,46600.0,45.5123,45.5296,45.4257,45.4344,46600.0
2015-03-06 11:20:00,52.49,52.57,52.48,52.48,31800.0,45.4344,45.5036,45.4257,45.4257,31800.0
2015-03-06 11:30:00,52.48,52.51,52.43,52.49,29000.0,45.4257,45.4517,45.3824,45.4344,29000.0
2015-03-06 11:40:00,52.49,52.5,52.38,52.42,26200.0,45.4344,45.443,45.3391,45.3738,26200.0
2015-03-06 11:50:00,52.42,52.47,52.37,52.39,24800.0,45.3738,45.4171,45.3305,45.3478,24800.0
2015-03-06 12:00:00,52.38,52.47,52.38,52.45,19600.0,45.3391,45.4171,45.3391,45.3997,19600.0
2015-03-06 12:10:00,52.45,52.49,52.35,52.35,32600.0,45.3997,45.4344,45.3132,45.3132,32600.0
2015-03-06 12:20:00,52.32,52.43,52.27,52.28,32600.0,45.2872,45.3824,45.2439,45.2526,32600.0
2015-03-06 12:30:00,52.29,52.35,52.27,52.33,14800.0,45.2612,45.3132,45.2439,45.2959,14800.0
2015-03-06 12:40:00,52.33,52.37,52.32,52.35,17400.0,45.2959,45.3305,45.2872,45.3132,17400.0
2015-03-06 12:50:00,52.35,52.35,52.16,52.27,25000.0,45.3132,45.3132,45.1487,45.2439,25000.0
2015-03-06 13:00:00,52.27,52.34,52.24,52.31,20200.0,45.2439,45.3045,45.218,45.2786,20200.0
2015-03-06 13:10:00,52.32,52.37,52.3,52.32,12200.0,45.2872,45.3305,45.2699,45.2872,12200.0
2015-03-06 13:20:00,52.33,52.35,52.21,52.34,23800.0,45.2959,45.3132,45.192,45.3045,23800.0
2015-03-06 13:30:00,52.34,52.34,52.24,52.29,22800.0,45.3045,45.3045,45.218,45.2612,22800.0
2015-03-06 13:40:00,52.31,52.36,52.23,52.27,27000.0,45.2786,45.3218,45.2093,45.2439,27000.0
2015-03-06 13:50:00,52.27,52.35,52.26,52.34,14400.0,45.2439,45.3132,45.2353,45.3045,14400.0
2015-03-06 14:00:00,52.32,52.37,52.26,52.26,24000.0,45.2872,45.3305,45.2353,45.2353,24000.0
2015-03-06 14:10:00,52.28,52.3,52.2,52.23,23400.0,45.2526,45.2699,45.1833,45.2093,23400.0
2015-03-06 14:20:00,52.22,52.22,52.09,52.18,19400.0,45.2007,45.2007,45.0881,45.166,19400.0
2015-03-06 14:30:00,52.19,52.26,52.15,52.16,12800.0,45.1747,45.2353,45.1401,45.1487,12800.0
2015-03-06 14:40:00,52.15,52.2,52.15,52.19,18400.0,45.1401,45.1833,45.1401,45.1747,18400.0
2015-03-06 14:50:00,52.19,52.24,52.18,52.22,15200.0,45.1747,45.218,45.166,45.2007,15200.0
2015-03-06 15:00:00,52.21,52.31,52.2,52.24,23800.0,45.192,45.2786,45.1833,45.218,23800.0
2015-03-06 15:10:00,52.27,52.27,52.2,52.24,26600.0,45.2439,45.2439,45.1833,45.218,26600.0
2015-03-06 15:20:00,52.24,52.24,52.13,52.17,21600.0,45.218,45.218,45.1228,45.1574,21600.0
2015-03-06 15:30:00,52.16,52.18,52.12,52.13,45000.0,45.1487,45.166,45.1141,45.1228,45000.0
2015-03-06 15:40:00,52.12,52.15,52.09,52.13,48000.0,45.1141,45.1401,45.0881,45.1228,48000.0
2015-03-06 15:50:00,52.12,52.2,52.1,52.2,148000.0,45.1141,45.1833,45.0968,45.1833,148000.0
2015-03-09 09:30:00,52.4,52.64,52.29,52.64,44000.0,45.3565,45.5642,45.2612,45.5642,44000.0
2015-03-09 09:40:00,52.64,52.71,52.54,52.67,53000.0,45.5642,45.6248,45.4776,45.5902,53000.0
2015-03-09 09:50:00,52.68,52.68,52.52,52.68,28000.0,45.5988,45.5988,45.4603,45.5988,28000.0
2015-03-09 10:00:00,52.66,52.68,52.58,52.59,42400.0,45.5815,45.5988,45.5123,45.5209,42400.0
2015-03-09 10:10:00,52.59,52.59,52.42,52.47,27600.0,45.5209,45.5209,45.3738,45.4171,27600.0
2015-03-09 10:20:00,52.47,52.5,52.44,52.5,47600.0,45.4171,45.443,45.3911,45.443,47600.0
2015-03-09 10:30:00,52.49,52.57,52.48,52.48,21000.0,45.4344,45.5036,45.4257,45.4257,21000.0
2015-03-09 10:40:00,52.47,52.52,52.45,52.49,24800.0,45.4171,45.4603,45.3997,45.4344,24800.0
2015-03-09 10:50:00,52.49,52.56,52.47,52.54,21600.0,45.4344,45.495,45.4171,45.4776,21600.0
2015-03-09 11:00:00,52.55,52.6,52.48,52.6,50800.0,45.4863,45.5296,45.4257,45.5296,50800.0
2015-03-09 11:10:00,52.61,52.62,52.52,52.56,42200.0,45.5382,45.5469,45.4603,45.495,42200.0
2015-03-09 11:20:00,52.54,52.57,52.49,52.55,34400.0,45.4776,45.5036,45.4344,45.4863,34400.0
2015-03-09 11:30:00,52.55,52.56,52.49,52.53,37400.0,45.4863,45.495,45.4344,45.469,37400.0
2015-03-09 11:40:00,52.52,52.55,52.51,52.52,43400.0,45.4603,45.4863,45.4517,45.4603,43400.0
2015-03-09 11:50:00,52.52,52.55,52.51,52.51,26400.0,45.4603,45.4863,45.4517,45.4517,26400.0
2015-03-09 12:00:00,52.51,52.52,52.48,52.49,15200.0,45.4517,45.4603,45.4257,45.4344,15200.0
2015-03-09 12:10:00,52.51,52.53,52.49,52.5,9200.0,45.4517,45.469,45.4344,45.443,9200.0
2015-03-09 12:20:00,52.49,52.55,52.49,52.54,48400.0,45.4344,45.4863,45.4344,45.4776,48400.0
2015-03-09 12:30:00,52.52,52.52,52.49,52.49,27000.0,45.4603,45.4603,45.4344,45.4344,27000.0
2015-03-09 12:40:00,52.47,52.51,52.46,52.47,31200.0,45.4171,45.4517,45.4084,45.4171,31200.0
2015-03-09 12:50:00,52.48,52.5,52.48,52.49,13000.0,45.4257,45.443,45.4257,45.4344,13000.0
2015-03-09 13:00:00,52.5,52.52,52.48,52.49,25600.0,45.443,45.4603,45.4257,45.4344,25600.0
2015-03-09 13:10:00,52.49,52.56,52.49,52.54,47000.0,45.4344,45.495,45.4344,45.4776,47000.0
2015-03-09 13:20:00,52.55,52.62,52.55,52.58,54800.0,45.4863,45.5469,45.4863,45.5123,54800.0
2015-03-09 13:30:00,52.59,52.65,52.57,52.57,76400.0,45.5209,45.5729,45.5036,45.5036,76400.0
2015-03-09 13:40:00,52.58,52.62,52.58,52.59,49000.0,45.5123,45.5469,45.5123,45.5209,49000.0
2015-03-09 13:50:00,52.6,52.64,52.59,52.63,24200.0,45.5296,45.5642,45.5209,45.5555,24200.0
2015-03-09 14:00:00,52.64,52.64,52.6,52.6,24200.0,45.5642,45.5642,45.5296,45.5296,24200.0
2015-03-09 14:10:00,52.62,52.67,52.6,52.65,20000.0,45.5469,45.5902,45.5296,45.5729,20000.0
2015-03-09 14:20:00,52.66,52.68,52.6,52.65,28600.0,45.5815,45.5988,45.5296,45.5729,28600.0
2015-03-09 14:30:00,52.65,52.65,52.57,52.6,24400.0,45.5729,45.5729,45.5036,45.5296,24400.0
2015-03-09 14:40:00,52.59,52.61,52.51,52.54,77600.0,45.5209,45.5382,45.4517,45.4776,77600.0
2015-03-09 14:50:00,52.55,52.63,52.55,52.62,23600.0,45.4863,45.5555,45.4863,45.5469,23600.0
2015-03-09 15:00:00,52.63,52.66,52.61,52.65,18200.0,45.5555,45.5815,45.5382,45.5729,18200.0
2015-03-09 15:10:00,52.66,52.68,52.61,52.63,29200.0,45.5815,45.5988,45.5382,45.5555,29200.0
2015-03-09 15:20:00,52.64,52.65,52.59,52.61,60600.0,45.5642,45.5729,45.5209,45.5382,60600.0
2015-03-09 15:30:00,52.6,52.67,52.6,52.63,49200.0,45.5296,45.5902,45.5296,45.5555,49200.0
2015-03-09 15:40:00,52.63,52.68,52.63,52.65,74400.0,45.5555,45.5988,45.5555,45.5729,74400.0
2015-03-09 15:50:00,52.65,52.73,52.65,52.72,319400.0,45.5729,45.6421,45.5729,45.6334,319400.0
2015-03-10 09:30:00,52.26,52.71,52.04,52.65,55200.0,45.2353,45.6248,45.0449,45.5729,55200.0
2015-03-10 09:40:00,52.62,52.62,52.36,52.45,19000.0,45.5469,45.5469,45.3218,45.3997,19000.0
2015-03-10 09:50:00,52.41,52.55,52.35,52.41,27800.0,45.3651,45.4863,45.3132,45.3651,27800.0
2015-03-10 10:00:00,52.41,52.49,52.35,52.47,22600.0,45.3651,45.4344,45.3132,45.4171,22600.0
2015-03-10 10:10:00,52.47,52.47,52.27,52.27,23600.0,45.4171,45.4171,45.2439,45.2439,23600.0
2015-03-10 10:20:00,52.27,52.3,52.21,52.29,21400.0,45.2439,45.2699,45.192,45.2612,21400.0
2015-03-10 10:30:00,52.27,52.31,52.13,52.13,27800.0,45.2439,45.2786,45.1228,45.1228,27800.0
2015-03-10 10:40:00,52.13,52.2,52.08,52.2,16800.0,45.1228,45.1833,45.0795,45.1833,16800.0
2015-03-10 10:50:00,52.23,52.35,52.22,52.27,26600.0,45.2093,45.3132,45.2007,45.2439,26600.0
2015-03-10 11:00:00,52.31,52.4,52.31,52.39,15000.0,45.2786,45.3565,45.2786,45.3478,15000.0
2015-03-10 11:10:00,52.38,52.52,52.38,52.49,28200.0,45.3391,45.4603,45.3391,45.4344,28200.0
2015-03-10 11:20:00,52.49,52.57,52.45,52.55,20800.0,45.4344,45.5036,45.3997,45.4863,20800.0
2015-03-10 11:30:00,52.56,52.56,52.42,52.42,13800.0,45.495,45.495,45.3738,45.3738,13800.0
2015-03-10 11:40:00,52.41,52.44,52.38,52.41,38000.0,45.3651,45.3911,45.3391,45.3651,38000.0
2015-03-10 11:50:00,52.41,52.41,52.3,52.32,29000.0,45.3651,45.3651,45.2699,45.2872,29000.0
2015-03-10 12:00:00,52.3,52.35,52.29,52.35,26800.0,45.2699,45.3132,45.2612,45.3132,26800.0
2015-03-10 12:10:00,52.33,52.35,52.29,52.33,25600.0,45.2959,45.3132,45.2612,45.2959,25600.0
2015-03-10 12:20:00,52.33,52.42,52.32,52.38,28000.0,45.2959,45.3738,45.2872,45.3391,28000.0
2015-03-10 12:30:00,52.36,52.42,52.34,52.42,13800.0,45.3218,45.3738,45.3045,45.3738,13800.0
2015-03-10 12:40:00,52.44,52.49,52.42,52.44,27600.0,45.3911,45.4344,45.3738,45.3911,27600.0
2015-03-10 12:50:00,52.44,52.5,52.44,52.48,7800.0,45.3911,45.443,45.3911,45.4257,7800.0
2015-03-10 13:00:00,52.48,52.58,52.46,52.5,29800.0,45.4257,45.5123,45.4084,45.443,29800.0
2015-03-10 13:10:00,52.48,52.53,52.47,52.52,13800.0,45.4257,45.469,45.4171,45.4603,13800.0
2015-03-10 13:20:00,52.54,52.6,52.52,52.58,18000.0,45.4776,45.5296,45.4603,45.5123,18000.0
2015-03-10 13:30:00,52.58,52.6,52.51,52.52,20400.0,45.5123,45.5296,45.4517,45.4603,20400.0
2015-03-10 13:40:00,52.52,52.53,52.48,52.51,12400.0,45.4603,45.469,45.4257,45.4517,12400.0
2015-03-10 13:50:00,52.53,52.55,52.48,52.48,13800.0,45.469,45.4863,45.4257,45.4257,13800.0
2015-03-10 14:00:00,52.49,52.52,52.48,52.51,12400.0,45.4344,45.4603,45.4257,45.4517,12400.0
2015-03-10 14:10:00,52.51,52.57,52.45,52.45,38000.0,45.4517,45.5036,45.3997,45.3997,38000.0
2015-03-10 14:20:00,52.43,52.48,52.39,52.46,15800.0,45.3824,45.4257,45.3478,45.4084,15800.0
2015-03-10 14:30:00,52.48,52.51,52.46,52.46,13200.0,45.4257,45.4517,45.4084,45.4084,13200.0
2015-03-10 14:40:00,52.47,52.48,52.38,52.47,54600.0,45.4171,45.4257,45.3391,45.4171,54600.0
2015-03-10 14:50:00,52.49,52.5,52.42,52.44,9800.0,45.4344,45.443,45.3738,45.3911,9800.0
2015-03-10 15:00:00,52.43,52.49,52.41,52.49,21600.0,45.3824,45.4344,45.3651,45.4344,21600.0
2015-03-10 15:10:00,52.49,52.56,52.48,52.52,48600.0,45.4344,45.495,45.4257,45.4603,48600.0
2015-03-10 15:20:00,52.52,52.54,52.42,52.43,20800.0,45.4603,45.4776,45.3738,45.3824,20800.0
2015-03-10 15:30:00,52.44,52.52,52.43,52.51,39600.0,45.3911,45.4603,45.3824,45.4517,39600.0
2015-03-10 15:40:00,52.5,52.5,52.44,52.48,48600.0,45.443,45.443,45.3911,45.4257,48600.0
2015-03-10 15:50:00,52.47,52.47,52.41,52.46,186800.0,45.4171,45.4171,45.3651,45.4084,186800.0
2015-03-11 09:30:00,52.42,52.95,52.4,52.76,99000.0,45.3738,45.8325,45.3565,45.6681,99000.0
2015-03-11 09:40:00,52.74,52.77,52.62,52.62,19800.0,45.6508,45.6767,45.5469,45.5469,19800.0
2015-03-11 09:50:00,52.6,52.67,52.45,52.67,29200.0,45.5296,45.5902,45.3997,45.5902,29200.0
2015-03-11 10:00:00,52.6,52.66,52.55,52.55,30600.0,45.5296,45.5815,45.4863,45.4863,30600.0
2015-03-11 10:10:00,52.56,52.61,52.55,52.57,21400.0,45.495,45.5382,45.4863,45.5036,21400.0
2015-03-11 10:20:00,52.56,52.66,52.55,52.65,45600.0,45.495,45.5815,45.4863,45.5729,45600.0
2015-03-11 10:30:00,52.65,52.67,52.62,52.63,96400.0,45.5729,45.5902,45.5469,45.5555,96400.0
2015-03-11 10:40:00,52.65,52.66,52.54,52.55,54600.0,45.5729,45.5815,45.4776,45.4863,54600.0
2015-03-11 10:50:00,52.56,52.61,52.52,52.59,19800.0,45.495,45.5382,45.4603,45.5209,19800.0
2015-03-11 11:00:00,52.6,52.64,52.52,52.6,25400.0,45.5296,45.5642,45.4603,45.5296,25400.0
2015-03-11 11:10:00,52.6,52.67,52.58,52.6,27200.0,45.5296,45.5902,45.5123,45.5296,27200.0
2015-03-11 11:20:00,52.6,52.65,52.59,52.62,26600.0,45.5296,45.5729,45.5209,45.5469,26600.0
2015-03-11 11:30:00,52.64,52.69,52.63,52.65,29000.0,45.5642,45.6075,45.5555,45.5729,29000.0
2015-03-11 11:40:00,52.65,52.68,52.6,52.63,49800.0,45.5729,45.5988,45.5296,45.5555,49800.0
2015-03-11 11:50:00,52.65,52.68,52.6,52.67,26400.0,45.5729,45.5988,45.5296,45.5902,26400.0
2015-03-11 12:00:00,52.68,52.69,52.64,52.68,23400.0,45.5988,45.6075,45.5642,45.5988,23400.0
2015-03-11 12:10:00,52.65,52.72,52.63,52.72,11200.0,45.5729,45.6334,45.5555,45.6334,11200.0
2015-03-11 12:20:00,52.72,52.72,52.62,52.67,19800.0,45.6334,45.6334,45.5469,45.5902,19800.0
2015-03-11 12:30:00,52.65,52.7,52.63,52.7,25200.0,45.5729,45.6161,45.5555,45.6161,25200.0
2015-03-11 12:40:00,52.69,52.72,52.66,52.71,11800.0,45.6075,45.6334,45.5815,45.6248,11800.0
2015-03-11 12:50:00,52.71,52.74,52.68,52.7,21600.0,45.6248,45.6508,45.5988,45.6161,21600.0
2015-03-11 13:00:00,52.69,52.73,52.62,52.65,15200.0,45.6075,45.6421,45.5469,45.5729,15200.0
2015-03-11 13:10:00,52.65,52.68,52.62,52.65,18800.0,45.5729,45.5988,45.5469,45.5729,18800.0
2015-03-11 13:20:00,52.66,52.69,52.63,52.67,13000.0,45.5815,45.6075,45.5555,45.5902,13000.0
2015-03-11 13:30:00,52.68,52.68,52.59,52.66,22600.0,45.5988,45.5988,45.5209,45.5815,22600.0
2015-03-11 13:40:00,52.65,52.66,52.6,52.6,76200.0,45.5729,45.5815,45.5296,45.5296,76200.0
2015-03-11 13:50:00,52.61,52.66,52.6,52.65,10400.0,45.5382,45.5815,45.5296,45.5729,10400.0
2015-03-11 14:00:00,52.63,52.67,52.62,52.67,7800.0,45.5555,45.5902,45.5469,45.5902,7800.0
2015-03-11 14:10:00,52.65,52.75,52.65,52.72,19000.0,45.5729,45.6594,45.5729,45.6334,19000.0
2015-03-11 14:20:00,52.72,52.74,52.7,52.74,12000.0,45.6334,45.6508,45.6161,45.6508,12000.0
2015-03-11 14:30:00,52.72,52.74,52.65,52.65,7600.0,45.6334,45.6508,45.5729,45.5729,7600.0
2015-03-11 14:40:00,52.67,52.7,52.6,52.63,25400.0,45.5902,45.6161,45.5296,45.5555,25400.0
2015-03-11 14:50:00,52.63,52.7,52.63,52.69,11200.0,45.5555,45.6161,45.5555,45.6075,11200.0
2015-03-11 15:00:00,52.67,52.71,52.61,52.62,28000.0,45.5902,45.6248,45.5382,45.5469,28000.0
2015-03-11 15:10:00,52.62,52.67,52.6,52.6,31800.0,45.5469,45.5902,45.5296,45.5296,31800.0
2015-03-11 15:20:00,52.62,52.64,52.52,52.52,29400.0,45.5469,45.5642,45.4603,45.4603,29400.0
2015-03-11 15:30:00,52.54,52.56,52.49,52.51,51400.0,45.4776,45.495,45.4344,45.4517,51400.0
2015-03-11 15:40:00,52.5,52.55,52.48,52.54,48400.0,45.443,45.4863,45.4257,45.4776,48400.0
2015-03-11 15:50:00,52.52,52.61,52.48,52.53,85800.0,45.4603,45.5382,45.4257,45.469,85800.0
2015-03-12 09:30:00,52.77,52.95,52.68,52.88,45400.0,45.6767,45.8325,45.5988,45.7719,45400.0
2015-03-12 09:40:00,52.86,52.99,52.86,52.98,47600.0,45.7546,45.8672,45.7546,45.8585,47600.0
2015-03-12 09:50:00,52.98,52.99,52.75,52.76,32000.0,45.8585,45.8672,45.6594,45.6681,32000.0
2015-03-12 10:00:00,52.73,52.82,52.58,52.58,56800.0,45.6421,45.72,45.5123,45.5123,56800.0
2015-03-12 10:10:00,52.58,52.66,52.55,52.6,42000.0,45.5123,45.5815,45.4863,45.5296,42000.0
2015-03-12 10:20:00,52.6,52.71,52.59,52.6,33800.0,45.5296,45.6248,45.5209,45.5296,33800.0
2015-03-12 10:30:00,52.6,52.72,52.59,52.7,30200.0,45.5296,45.6334,45.5209,45.6161,30200.0
2015-03-12 10:40:00,52.72,52.76,52.68,52.68,46400.0,45.6334,45.6681,45.5988,45.5988,46400.0
2015-03-12 10:50:00,52.7,52.83,52.69,52.8,81600.0,45.6161,45.7287,45.6075,45.7027,81600.0
2015-03-12 11:00:00,52.79,52.81,52.77,52.77,49000.0,45.694,45.7113,45.6767,45.6767,49000.0
2015-03-12 11:10:00,52.77,52.81,52.77,52.77,85200.0,45.6767,45.7113,45.6767,45.6767,85200.0
2015-03-12 11:20:00,52.77,52.81,52.77,52.79,69600.0,45.6767,45.7113,45.6767,45.694,69600.0
2015-03-12 11:30:00,52.79,52.81,52.78,52.8,46800.0,45.694,45.7113,45.6854,45.7027,46800.0
2015-03-12 11:40:00,52.79,52.81,52.74,52.74,22000.0,45.694,45.7113,45.6508,45.6508,22000.0
2015-03-12 11:50:00,52.76,52.82,52.74,52.74,29600.0,45.6681,45.72,45.6508,45.6508,29600.0
2015-03-12 12:00:00,52.75,52.77,52.71,52.73,36800.0,45.6594,45.6767,45.6248,45.6421,36800.0
2015-03-12 12:10:00,52.74,52.74,52.7,52.72,45600.0,45.6508,45.6508,45.6161,45.6334,45600.0
2015-03-12 12:20:00,52.72,52.72,52.65,52.67,24600.0,45.6334,45.6334,45.5729,45.5902,24600.0
2015-03-12 12:30:00,52.68,52.72,52.68,52.68,21400.0,45.5988,45.6334,45.5988,45.5988,21400.0
2015-03-12 12:40:00,52.68,52.69,52.63,52.63,30200.0,45.5988,45.6075,45.5555,45.5555,30200.0
2015-03-12 12:50:00,52.63,52.69,52.63,52.65,23200.0,45.5555,45.6075,45.5555,45.5729,23200.0
2015-03-12 13:00:00,52.65,52.71,52.65,52.69,40400.0,45.5729,45.6248,45.5729,45.6075,40400.0
2015-03-12 13:10:00,52.69,52.73,52.68,52.73,37000.0,45.6075,45.6421,45.5988,45.6421,37000.0
2015-03-12 13:20:00,52.73,52.76,52.7,52.7,24800.0,45.6421,45.6681,45.6161,45.6161,24800.0
2015-03-12 13:30:00,52.69,52.76,52.69,52.72,35400.0,45.6075,45.6681,45.6075,45.6334,35400.0
2015-03-12 13:40:00,52.73,52.76,52.73,52.73,47000.0,45.6421,45.6681,45.6421,45.6421,47000.0
2015-03-12 13:50:00,52.74,52.8,52.74,52.74,30600.0,45.6508,45.7027,45.6508,45.6508,30600.0
2015-03-12 14:00:00,52.74,52.86,52.73,52.86,71600.0,45.6508,45.7546,45.6421,45.7546,71600.0
2015-03-12 14:10:00,52.87,52.98,52.86,52.98,50200.0,45.7633,45.8585,45.7546,45.8585,50200.0
2015-03-12 14:20:00,52.98,52.98,52.95,52.97,50600.0,45.8585,45.8585,45.8325,45.8498,50600.0
2015-03-12 14:30:00,52.96,52.98,52.92,52.94,53800.0,45.8412,45.8585,45.8066,45.8239,53800.0
2015-03-12 14:40:00,52.94,52.95,52.9,52.9,81000.0,45.8239,45.8325,45.7892,45.7892,81000.0
2015-03-12 14:50:00,52.91,52.94,52.9,52.92,64200.0,45.7979,45.8239,45.7892,45.8066,64200.0
2015-03-12 15:00:00,52.92,52.99,52.92,52.99,72200.0,45.8066,45.8672,45.8066,45.8672,72200.0
2015-03-12 15:10:00,53.0,53.05,52.99,52.99,64000.0,45.8758,45.9191,45.8672,45.8672,64000.0
2015-03-12 15:20:00,52.99,53.07,52.99,53.05,54000.0,45.8672,45.9364,45.8672,45.9191,54000.0
2015-03-12 15:30:00,53.05,53.13,53.03,53.12,39400.0,45.9191,45.9883,45.9018,45.9797,39400.0
2015-03-12 15:40:00,53.13,53.16,53.09,53.1,69800.0,45.9883,46.0143,45.9537,45.9624,69800.0
2015-03-12 15:50:00,53.1,53.21,53.1,53.15,203800.0,45.9624,46.0576,45.9624,46.0056,203800.0
2015-03-13 09:30:00,53.24,53.49,53.06,53.26,71000.0,46.0835,46.2999,45.9277,46.1009,71000.0
2015-03-13 09:40:00,53.27,53.3,53.14,53.21,79000.0,46.1095,46.1355,45.997,46.0576,79000.0
2015-03-13 09:50:00,53.17,53.18,52.96,52.96,20400.0,46.023,46.0316,45.8412,45.8412,20400.0
2015-03-13 10:00:00,52.96,53.08,52.88,53.06,80800.0,45.8412,45.9451,45.7719,45.9277,80800.0
2015-03-13 10:10:00,53.06,53.15,53.06,53.15,21600.0,45.9277,46.0056,45.9277,46.0056,21600.0
2015-03-13 10:20:00,53.13,53.15,53.02,53.02,72000.0,45.9883,46.0056,45.8931,45.8931,72000.0
2015-03-13 10:30:00,53.05,53.15,52.99,53.15,28000.0,45.9191,46.0056,45.8672,46.0056,28000.0
2015-03-13 10:40:00,53.12,53.16,53.05,53.08,28200.0,45.9797,46.0143,45.9191,45.9451,28200.0
2015-03-13 10:50:00,53.07,53.07,52.84,52.85,71200.0,45.9364,45.9364,45.7373,45.746,71200.0
2015-03-13 11:00:00,52.8,52.9,52.74,52.83,32000.0,45.7027,45.7892,45.6508,45.7287,32000.0
2015-03-13 11:10:00,52.84,52.88,52.71,52.74,78600.0,45.7373,45.7719,45.6248,45.6508,78600.0
2015-03-13 11:20:00,52.74,52.76,52.63,52.63,44400.0,45.6508,45.6681,45.5555,45.5555,44400.0
2015-03-13 11:30:00,52.67,52.74,52.6,52.74,24200.0,45.5902,45.6508,45.5296,45.6508,24200.0
2015-03-13 11:40:00,52.8,52.82,52.73,52.78,20200.0,45.7027,45.72,45.6421,45.6854,20200.0
2015-03-13 11:50:00,52.82,52.84,52.75,52.84,11800.0,45.72,45.7373,45.6594,45.7373,11800.0
2015-03-13 12:00:00,52.82,52.85,52.73,52.73,15800.0,45.72,45.746,45.6421,45.6421,15800.0
2015-03-13 12:10:00,52.75,52.77,52.68,52.68,29200.0,45.6594,45.6767,45.5988,45.5988,29200.0
2015-03-13 12:20:00,52.69,52.77,52.69,52.76,13600.0,45.6075,45.6767,45.6075,45.6681,13600.0
2015-03-13 12:30:00,52.79,52.89,52.79,52.87,14600.0,45.694,45.7806,45.694,45.7633,14600.0
2015-03-13 12:40:00,52.86,52.91,52.84,52.85,15200.0,45.7546,45.7979,45.7373,45.746,15200.0
2015-03-13 12:50:00,52.89,52.95,52.83,52.94,13400.0,45.7806,45.8325,45.7287,45.8239,13400.0
2015-03-13 13:00:00,52.93,52.94,52.86,52.88,14800.0,45.8152,45.8239,45.7546,45.7719,14800.0
2015-03-13 13:10:00,52.9,52.92,52.87,52.88,14000.0,45.7892,45.8066,45.7633,45.7719,14000.0
2015-03-13 13:20:00,52.87,52.88,52.79,52.81,11800.0,45.7633,45.7719,45.694,45.7113,11800.0
2015-03-13 13:30:00,52.81,52.87,52.8,52.85,18000.0,45.7113,45.7633,45.7027,45.746,18000.0
2015-03-13 13:40:00,52.88,52.9,52.85,52.9,14000.0,45.7719,45.7892,45.746,45.7892,14000.0
2015-03-13 13:50:00,52.89,52.91,52.84,52.85,10000.0,45.7806,45.7979,45.7373,45.746,10000.0
2015-03-13 14:00:00,52.85,52.86,52.79,52.79,17800.0,45.746,45.7546,45.694,45.694,17800.0
2015-03-13 14:10:00,52.78,52.83,52.76,52.79,13400.0,45.6854,45.7287,45.6681,45.694,13400.0
2015-03-13 14:20:00,52.8,52.84,52.77,52.84,17600.0,45.7027,45.7373,45.6767,45.7373,17600.0
2015-03-13 14:30:00,52.85,52.88,52.79,52.8,24600.0,45.746,45.7719,45.694,45.7027,24600.0
2015-03-13 14:40:00,52.79,52.83,52.73,52.82,28800.0,45.694,45.7287,45.6421,45.72,28800.0
2015-03-13 14:50:00,52.83,52.9,52.81,52.88,26600.0,45.7287,45.7892,45.7113,45.7719,26600.0
2015-03-13 15:00:00,52.88,52.91,52.84,52.86,23000.0,45.7719,45.7979,45.7373,45.7546,23000.0
2015-03-13 15:10:00,52.85,52.93,52.85,52.9,23800.0,45.746,45.8152,45.746,45.7892,23800.0
2015-03-13 15:20:00,52.9,52.99,52.89,52.98,26200.0,45.7892,45.8672,45.7806,45.8585,26200.0
2015-03-13 15:30:00,52.98,52.99,52.89,52.93,26800.0,45.8585,45.8672,45.7806,45.8152,26800.0
2015-03-13 15:40:00,52.94,52.99,52.9,52.92,32600.0,45.8239,45.8672,45.7892,45.8066,32600.0
2015-03-13 15:50:00,52.92,53.1,52.89,53.02,181200.0,45.8066,45.9624,45.7806,45.8931,181200.0
2015-03-16 09:30:00,53.37,53.59,53.31,53.49,105600.0,46.1961,46.3865,46.1441,46.2999,105600.0
2015-03-16 09:40:00,53.49,53.54,53.45,53.45,56000.0,46.2999,46.3432,46.2653,46.2653,56000.0
2015-03-16 09:50:00,53.47,53.48,53.35,53.4,43000.0,46.2826,46.2913,46.1788,46.222,43000.0
2015-03-16 10:00:00,53.4,53.49,53.34,53.46,37200.0,46.222,46.2999,46.1701,46.274,37200.0
2015-03-16 10:10:00,53.48,53.63,53.47,53.63,20800.0,46.2913,46.4211,46.2826,46.4211,20800.0
2015-03-16 10:20:00,53.61,53.68,53.56,53.58,26200.0,46.4038,46.4644,46.3605,46.3778,26200.0
2015-03-16 10:30:00,53.58,53.62,53.52,53.52,30000.0,46.3778,46.4125,46.3259,46.3259,30000.0
2015-03-16 10:40:00,53.52,53.55,53.42,53.46,14600.0,46.3259,46.3519,46.2394,46.274,14600.0
2015-03-16 10:50:00,53.46,53.48,53.4,53.44,45800.0,46.274,46.2913,46.222,46.2567,45800.0
2015-03-16 11:00:00,53.44,53.56,53.44,53.55,25200.0,46.2567,46.3605,46.2567,46.3519,25200.0
2015-03-16 11:10:00,53.56,53.57,53.51,53.52,29400.0,46.3605,46.3692,46.3173,46.3259,29400.0
2015-03-16 11:20:00,53.51,53.58,53.51,53.54,44800.0,46.3173,46.3778,46.3173,46.3432,44800.0
2015-03-16 11:30:00,53.52,53.56,53.47,53.47,22200.0,46.3259,46.3605,46.2826,46.2826,22200.0
2015-03-16 11:40:00,53.48,53.48,53.44,53.48,14400.0,46.2913,46.2913,46.2567,46.2913,14400.0
2015-03-16 11:50:00,53.48,53.56,53.47,53.51,26200.0,46.2913,46.3605,46.2826,46.3173,26200.0
2015-03-16 12:00:00,53.51,53.52,53.46,53.46,11600.0,46.3173,46.3259,46.274,46.274,11600.0
2015-03-16 12:10:00,53.46,53.47,53.35,53.35,35400.0,46.274,46.2826,46.1788,46.1788,35400.0
2015-03-16 12:20:00,53.35,53.42,53.35,53.4,13400.0,46.1788,46.2394,46.1788,46.222,13400.0
2015-03-16 12:30:00,53.38,53.39,53.37,53.38,14000.0,46.2047,46.2134,46.1961,46.2047,14000.0
2015-03-16 12:40:00,53.4,53.41,53.38,53.38,7400.0,46.222,46.2307,46.2047,46.2047,7400.0
2015-03-16 12:50:00,53.4,53.44,53.39,53.4,15600.0,46.222,46.2567,46.2134,46.222,15600.0
2015-03-16 13:00:00,53.37,53.46,53.37,53.45,10600.0,46.1961,46.274,46.1961,46.2653,10600.0
2015-03-16 13:10:00,53.45,53.49,53.45,53.46,12600.0,46.2653,46.2999,46.2653,46.274,12600.0
2015-03-16 13:20:00,53.48,53.52,53.39,53.39,21400.0,46.2913,46.3259,46.2134,46.2134,21400.0
2015-03-16 13:30:00,53.39,53.41,53.34,53.35,31800.0,46.2134,46.2307,46.1701,46.1788,31800.0
2015-03-16 13:40:00,53.35,53.37,53.34,53.34,18400.0,46.1788,46.1961,46.1701,46.1701,18400.0
2015-03-16 13:50:00,53.35,53.37,53.33,53.34,21400.0,46.1788,46.1961,46.1614,46.1701,21400.0
2015-03-16 14:00:00,53.35,53.35,53.31,53.32,25200.0,46.1788,46.1788,46.1441,46.1528,25200.0
2015-03-16 14:10:00,53.32,53.32,53.27,53.29,37000.0,46.1528,46.1528,46.1095,46.1268,37000.0
2015-03-16 14:20:00,53.29,53.34,53.29,53.32,20200.0,46.1268,46.1701,46.1268,46.1528,20200.0
2015-03-16 14:30:00,53.33,53.34,53.3,53.34,18800.0,46.1614,46.1701,46.1355,46.1701,18800.0
2015-03-16 14:40:00,53.35,53.38,53.34,53.37,22600.0,46.1788,46.2047,46.1701,46.1961,22600.0
2015-03-16 14:50:00,53.38,53.4,53.34,53.37,23200.0,46.2047,46.222,46.1701,46.1961,23200.0
2015-03-16 15:00:00,53.38,53.47,53.37,53.46,22200.0,46.2047,46.2826,46.1961,46.274,22200.0
2015-03-16 15:10:00,53.44,53.44,53.39,53.41,34400.0,46.2567,46.2567,46.2134,46.2307,34400.0
2015-03-16 15:20:00,53.42,53.42,53.38,53.4,37800.0,46.2394,46.2394,46.2047,46.222,37800.0
2015-03-16 15:30:00,53.4,53.41,53.37,53.37,71000.0,46.222,46.2307,46.1961,46.1961,71000.0
2015-03-16 15:40:00,53.37,53.4,53.33,53.37,63400.0,46.1961,46.222,46.1614,46.1961,63400.0
2015-03-16 15:50:00,53.38,53.42,53.34,53.42,190000.0,46.2047,46.2394,46.1701,46.2394,190000.0
2015-03-17 09:30:00,52.99,53.16,52.85,53.1,48200.0,45.8672,46.0143,45.746,45.9624,48200.0
2015-03-17 09:40:00,53.05,53.21,53.05,53.1,36400.0,45.9191,46.0576,45.9191,45.9624,36400.0
2015-03-17 09:50:00,53.1,53.23,53.1,53.23,20200.0,45.9624,46.0749,45.9624,46.0749,20200.0
2015-03-17 10:00:00,53.24,53.3,53.17,53.23,29200.0,46.0835,46.1355,46.023,46.0749,29200.0
2015-03-17 10:10:00,53.23,53.31,53.22,53.3,20400.0,46.0749,46.1441,46.0662,46.1355,20400.0
2015-03-17 10:20:00,53.3,53.34,53.24,53.26,26200.0,46.1355,46.1701,46.0835,46.1009,26200.0
2015-03-17 10:30:00,53.3,53.32,53.23,53.27,16400.0,46.1355,46.1528,46.0749,46.1095,16400.0
2015-03-17 10:40:00,53.26,53.26,53.19,53.2,15400.0,46.1009,46.1009,46.0403,46.0489,15400.0
2015-03-17 10:50:00,53.2,53.27,53.18,53.23,18600.0,46.0489,46.1095,46.0316,46.0749,18600.0
2015-03-17 11:00:00,53.23,53.24,53.09,53.15,26400.0,46.0749,46.0835,45.9537,46.0056,26400.0
2015-03-17 11:10:00,53.15,53.22,53.13,53.13,10800.0,46.0056,46.0662,45.9883,45.9883,10800.0
2015-03-17 11:20:00,53.15,53.21,53.13,53.18,11200.0,46.0056,46.0576,45.9883,46.0316,11200.0
2015-03-17 11:30:00,53.17,53.23,53.17,53.2,15000.0,46.023,46.0749,46.023,46.0489,15000.0
2015-03-17 11:40:00,53.2,53.26,53.2,53.21,11600.0,46.0489,46.1009,46.0489,46.0576,11600.0
2015-03-17 11:50:00,53.21,53.26,53.17,53.23,12000.0,46.0576,46.1009,46.023,46.0749,12000.0
2015-03-17 12:00:00,53.21,53.23,53.17,53.2,14200.0,46.0576,46.0749,46.023,46.0489,14200.0
2015-03-17 12:10:00,53.19,53.24,53.17,53.24,6800.0,46.0403,46.0835,46.023,46.0835,6800.0
2015-03-17 12:20:00,53.23,53.33,53.22,53.32,28200.0,46.0749,46.1614,46.0662,46.1528,28200.0
2015-03-17 12:30:00,53.31,53.33,53.28,53.33,21600.0,46.1441,46.1614,46.1182,46.1614,21600.0
2015-03-17 12:40:00,53.3,53.35,53.3,53.33,14800.0,46.1355,46.1788,46.1355,46.1614,14800.0
2015-03-17 12:50:00,53.35,53.35,53.26,53.26,25000.0,46.1788,46.1788,46.1009,46.1009,25000.0
2015-03-17 13:00:00,53.26,53.26,53.21,53.22,25800.0,46.1009,46.1009,46.0576,46.0662,25800.0
2015-03-17 13:10:00,53.21,53.33,53.16,53.33,100800.0,46.0576,46.1614,46.0143,46.1614,100800.0
2015-03-17 13:20:00,53.32,53.34,53.29,53.3,10600.0,46.1528,46.1701,46.1268,46.1355,10600.0
2015-03-17 13:30:00,53.29,53.32,53.26,53.29,12400.0,46.1268,46.1528,46.1009,46.1268,12400.0
2015-03-17 13:40:00,53.27,53.31,53.27,53.3,13600.0,46.1095,46.1441,46.1095,46.1355,13600.0
2015-03-17 13:50:00,53.3,53.3,53.22,53.27,14800.0,46.1355,46.1355,46.0662,46.1095,14800.0
2015-03-17 14:00:00,53.28,53.32,53.26,53.3,11400.0,46.1182,46.1528,46.1009,46.1355,11400.0
2015-03-17 14:10:00,53.28,53.29,53.22,53.22,16600.0,46.1182,46.1268,46.0662,46.0662,16600.0
2015-03-17 14:20:00,53.21,53.24,53.16,53.16,11400.0,46.0576,46.0835,46.0143,46.0143,11400.0
2015-03-17 14:30:00,53.16,53.21,53.14,53.17,15400.0,46.0143,46.0576,45.997,46.023,15400.0
2015-03-17 14:40:00,53.16,53.19,53.13,53.16,24800.0,46.0143,46.0403,45.9883,46.0143,24800.0
2015-03-17 14:50:00,53.16,53.21,53.13,53.21,29400.0,46.0143,46.0576,45.9883,46.0576,29400.0
2015-03-17 15:00:00,53.22,53.27,53.2,53.26,37600.0,46.0662,46.1095,46.0489,46.1009,37600.0
2015-03-17 15:10:00,53.26,53.31,53.19,53.26,75400.0,46.1009,46.1441,46.0403,46.1009,75400.0
2015-03-17 15:20:00,53.26,53.34,53.26,53.33,24200.0,46.1009,46.1701,46.1009,46.1614,24200.0
2015-03-17 15:30:00,53.33,53.35,53.3,53.3,34000.0,46.1614,46.1788,46.1355,46.1355,34000.0
2015-03-17 15:40:00,53.29,53.3,53.19,53.23,65400.0,46.1268,46.1355,46.0403,46.0749,65400.0
2015-03-17 15:50:00,53.23,53.23,53.1,53.2,134600.0,46.0749,46.0749,45.9624,46.0489,134600.0
2015-03-18 09:30:00,53.05,53.1,52.68,52.72,51600.0,45.9191,45.9624,45.5988,45.6334,51600.0
2015-03-18 09:40:00,52.69,52.94,52.69,52.85,13800.0,45.6075,45.8239,45.6075,45.746,13800.0
2015-03-18 09:50:00,52.87,52.88,52.68,52.68,57600.0,45.7633,45.7719,45.5988,45.5988,57600.0
2015-03-18 10:00:00,52.7,52.81,52.7,52.76,22400.0,45.6161,45.7113,45.6161,45.6681,22400.0
2015-03-18 10:10:00,52.76,52.82,52.71,52.81,28400.0,45.6681,45.72,45.6248,45.7113,28400.0
2015-03-18 10:20:00,52.81,52.85,52.71,52.72,24600.0,45.7113,45.746,45.6248,45.6334,24600.0
2015-03-18 10:30:00,52.7,52.75,52.65,52.67,26800.0,45.6161,45.6594,45.5729,45.5902,26800.0
2015-03-18 10:40:00,52.68,52.68,52.59,52.59,32200.0,45.5988,45.5988,45.5209,45.5209,32200.0
2015-03-18 10:50:00,52.59,52.62,52.48,52.62,63800.0,45.5209,45.5469,45.4257,45.5469,63800.0
2015-03-18 11:00:00,52.63,52.65,52.56,52.62,23200.0,45.5555,45.5729,45.495,45.5469,23200.0
2015-03-18 11:10:00,52.66,52.66,52.59,52.6,26400.0,45.5815,45.5815,45.5209,45.5296,26400.0
2015-03-18 11:20:00,52.63,52.66,52.59,52.59,19400.0,45.5555,45.5815,45.5209,45.5209,19400.0
2015-03-18 11:30:00,52.59,52.63,52.54,52.54,29400.0,45.5209,45.5555,45.4776,45.4776,29400.0
2015-03-18 11:40:00,52.55,52.55,52.39,52.42,39600.0,45.4863,45.4863,45.3478,45.3738,39600.0
2015-03-18 11:50:00,52.42,52.44,52.36,52.38,29600.0,45.3738,45.3911,45.3218,45.3391,29600.0
2015-03-18 12:00:00,52.38,52.42,52.33,52.35,46800.0,45.3391,45.3738,45.2959,45.3132,46800.0
2015-03-18 12:10:00,52.38,52.38,52.34,52.35,29600.0,45.3391,45.3391,45.3045,45.3132,29600.0
2015-03-18 12:20:00,52.34,52.39,52.31,52.37,41200.0,45.3045,45.3478,45.2786,45.3305,41200.0
2015-03-18 12:30:00,52.35,52.47,52.35,52.42,26600.0,45.3132,45.4171,45.3132,45.3738,26600.0
2015-03-18 12:40:00,52.42,52.45,52.37,52.38,28000.0,45.3738,45.3997,45.3305,45.3391,28000.0
2015-03-18 12:50:00,52.38,52.39,52.26,52.26,26200.0,45.3391,45.3478,45.2353,45.2353,26200.0
2015-03-18 13:00:00,52.26,52.31,52.26,52.31,31600.0,45.2353,45.2786,45.2353,45.2786,31600.0
2015-03-18 13:10:00,52.3,52.34,52.27,52.29,19400.0,45.2699,45.3045,45.2439,45.2612,19400.0
2015-03-18 13:20:00,52.29,52.35,52.29,52.35,26400.0,45.2612,45.3132,45.2612,45.3132,26400.0
2015-03-18 13:30:00,52.35,52.38,52.24,52.24,27000.0,45.3132,45.3391,45.218,45.218,27000.0
2015-03-18 13:40:00,52.24,52.29,52.16,52.17,68200.0,45.218,45.2612,45.1487,45.1574,68200.0
2015-03-18 13:50:00,52.18,52.37,52.15,52.36,70000.0,45.166,45.3305,45.1401,45.3218,70000.0
2015-03-18 14:00:00,52.4,52.94,52.33,52.86,130000.0,45.3565,45.8239,45.2959,45.7546,130000.0
2015-03-18 14:10:00,52.85,53.1,52.85,53.06,98000.0,45.746,45.9624,45.746,45.9277,98000.0
2015-03-18 14:20:00,53.06,53.06,52.85,52.89,59600.0,45.9277,45.9277,45.746,45.7806,59600.0
2015-03-18 14:30:00,52.88,52.99,52.88,52.88,73200.0,45.7719,45.8672,45.7719,45.7719,73200.0
2015-03-18 14:40:00,52.88,52.93,52.81,52.81,127200.0,45.7719,45.8152,45.7113,45.7113,127200.0
2015-03-18 14:50:00,52.81,52.88,52.77,52.8,83200.0,45.7113,45.7719,45.6767,45.7027,83200.0
2015-03-18 15:00:00,52.8,53.02,52.78,52.99,72800.0,45.7027,45.8931,45.6854,45.8672,72800.0
2015-03-18 15:10:00,52.99,53.14,52.99,53.1,34400.0,45.8672,45.997,45.8672,45.9624,34400.0
2015-03-18 15:20:00,53.1,53.12,53.0,53.02,67000.0,45.9624,45.9797,45.8758,45.8931,67000.0
2015-03-18 15:30:00,53.02,53.04,52.95,52.99,76800.0,45.8931,45.9104,45.8325,45.8672,76800.0
2015-03-18 15:40:00,52.99,52.99,52.77,52.88,105600.0,45.8672,45.8672,45.6767,45.7719,105600.0
2015-03-18 15:50:00,52.88,52.91,52.85,52.9,188400.0,45.7719,45.7979,45.746,45.7892,188400.0
2015-03-19 09:30:00,52.8,53.08,52.79,52.94,116400.0,45.7027,45.9451,45.694,45.8239,116400.0
2015-03-19 09:40:00,52.92,52.96,52.88,52.9,37800.0,45.8066,45.8412,45.7719,45.7892,37800.0
2015-03-19 09:50:00,52.92,52.94,52.8,52.9,34600.0,45.8066,45.8239,45.7027,45.7892,34600.0
2015-03-19 10:00:00,52.93,53.08,52.92,53.08,32400.0,45.8152,45.9451,45.8066,45.9451,32400.0
2015-03-19 10:10:00,53.06,53.21,53.06,53.18,48600.0,45.9277,46.0576,45.9277,46.0316,48600.0
2015-03-19 10:20:00,53.19,53.24,53.18,53.22,23200.0,46.0403,46.0835,46.0316,46.0662,23200.0
2015-03-19 10:30:00,53.21,53.24,53.18,53.21,42600.0,46.0576,46.0835,46.0316,46.0576,42600.0
2015-03-19 10:40:00,53.22,53.26,53.16,53.17,27000.0,46.0662,46.1009,46.0143,46.023,27000.0
2015-03-19 10:50:00,53.17,53.23,53.15,53.22,24200.0,46.023,46.0749,46.0056,46.0662,24200.0
2015-03-19 11:00:00,53.22,53.24,53.16,53.22,30600.0,46.0662,46.0835,46.0143,46.0662,30600.0
2015-03-19 11:10:00,53.25,53.36,53.25,53.35,26600.0,46.0922,46.1874,46.0922,46.1788,26600.0
2015-03-19 11:20:00,53.35,53.38,53.31,53.31,18600.0,46.1788,46.2047,46.1441,46.1441,18600.0
2015-03-19 11:30:00,53.31,53.31,53.23,53.25,14200.0,46.1441,46.1441,46.0749,46.0922,14200.0
2015-03-19 11:40:00,53.26,53.28,53.23,53.27,17400.0,46.1009,46.1182,46.0749,46.1095,17400.0
2015-03-19 11:50:00,53.26,53.3,53.24,53.29,42200.0,46.1009,46.1355,46.0835,46.1268,42200.0
2015-03-19 12:00:00,53.29,53.38,53.27,53.37,15200.0,46.1268,46.2047,46.1095,46.1961,15200.0
2015-03-19 12:10:00,53.37,53.38,53.31,53.35,20400.0,46.1961,46.2047,46.1441,46.1788,20400.0
2015-03-19 12:20:00,53.35,53.38,53.35,53.35,12800.0,46.1788,46.2047,46.1788,46.1788,12800.0
2015-03-19 12:30:00,53.35,53.36,53.27,53.29,24200.0,46.1788,46.1874,46.1095,46.1268,24200.0
2015-03-19 12:40:00,53.29,53.35,53.29,53.32,15400.0,46.1268,46.1788,46.1268,46.1528,15400.0
2015-03-19 12:50:00,53.34,53.34,53.22,53.22,17000.0,46.1701,46.1701,46.0662,46.0662,17000.0
2015-03-19 13:00:00,53.22,53.23,53.18,53.2,19200.0,46.0662,46.0749,46.0316,46.0489,19200.0
2015-03-19 13:10:00,53.21,53.32,53.21,53.31,17600.0,46.0576,46.1528,46.0576,46.1441,17600.0
2015-03-19 13:20:00,53.32,53.34,53.29,53.3,23000.0,46.1528,46.1701,46.1268,46.1355,23000.0
2015-03-19 13:30:00,53.3,53.37,53.3,53.35,22800.0,46.1355,46.1961,46.1355,46.1788,22800.0
2015-03-19 13:40:00,53.34,53.38,53.33,53.37,13600.0,46.1701,46.2047,46.1614,46.1961,13600.0
2015-03-19 13:50:00,53.37,53.38,53.19,53.27,252800.0,46.1961,46.2047,46.0403,46.1095,252800.0
2015-03-19 14:00:00,53.27,53.37,53.24,53.34,54800.0,46.1095,46.1961,46.0835,46.1701,54800.0
2015-03-19 14:10:00,53.34,53.38,53.31,53.32,23600.0,46.1701,46.2047,46.1441,46.1528,23600.0
2015-03-19 14:20:00,53.32,53.32,53.28,53.28,27600.0,46.1528,46.1528,46.1182,46.1182,27600.0
2015-03-19 14:30:00,53.27,53.32,53.24,53.3,25000.0,46.1095,46.1528,46.0835,46.1355,25000.0
2015-03-19 14:40:00,53.3,53.34,53.3,53.33,20000.0,46.1355,46.1701,46.1355,46.1614,20000.0
2015-03-19 14:50:00,53.33,53.38,53.31,53.36,38600.0,46.1614,46.2047,46.1441,46.1874,38600.0
2015-03-19 15:00:00,53.37,53.39,53.31,53.32,52800.0,46.1961,46.2134,46.1441,46.1528,52800.0
2015-03-19 15:10:00,53.33,53.34,53.29,53.31,36800.0,46.1614,46.1701,46.1268,46.1441,36800.0
2015-03-19 15:20:00,53.31,53.34,53.27,53.31,33600.0,46.1441,46.1701,46.1095,46.1441,33600.0
2015-03-19 15:30:00,53.31,53.41,53.31,53.4,40600.0,46.1441,46.2307,46.1441,46.222,40600.0
2015-03-19 15:40:00,53.4,53.4,53.33,53.36,43200.0,46.222,46.222,46.1614,46.1874,43200.0
2015-03-19 15:50:00,53.35,53.41,53.35,53.38,93400.0,46.1788,46.2307,46.1788,46.2047,93400.0
2015-03-20 09:30:00,53.65,53.73,53.43,53.61,658800.0,46.4384,46.5077,46.248,46.4038,658800.0
2015-03-20 09:40:00,53.59,53.59,53.38,53.38,75000.0,46.3865,46.3865,46.2047,46.2047,75000.0
2015-03-20 09:50:00,53.38,53.68,53.38,53.5,74000.0,46.2047,46.4644,46.2047,46.3086,74000.0
2015-03-20 10:00:00,53.51,53.64,53.48,53.63,35600.0,46.3173,46.4298,46.2913,46.4211,35600.0
2015-03-20 10:10:00,53.61,53.73,53.58,53.67,54400.0,46.4038,46.5077,46.3778,46.4557,54400.0
2015-03-20 10:20:00,53.67,53.7,53.56,53.63,55400.0,46.4557,46.4817,46.3605,46.4211,55400.0
2015-03-20 10:30:00,53.63,53.8,53.6,53.76,56800.0,46.4211,46.5683,46.3952,46.5336,56800.0
2015-03-20 10:40:00,53.77,53.79,53.67,53.69,44800.0,46.5423,46.5596,46.4557,46.4731,44800.0
2015-03-20 10:50:00,53.7,53.72,53.67,53.72,38200.0,46.4817,46.499,46.4557,46.499,38200.0
2015-03-20 11:00:00,53.72,53.77,53.71,53.77,47600.0,46.499,46.5423,46.4904,46.5423,47600.0
2015-03-20 11:10:00,53.77,53.88,53.77,53.85,40600.0,46.5423,46.6375,46.5423,46.6116,40600.0
2015-03-20 11:20:00,53.87,53.91,53.83,53.91,22000.0,46.6289,46.6635,46.5942,46.6635,22000.0
2015-03-20 11:30:00,53.93,53.93,53.85,53.85,29600.0,46.6808,46.6808,46.6116,46.6116,29600.0
2015-03-20 11:40:00,53.87,53.88,53.82,53.83,17400.0,46.6289,46.6375,46.5856,46.5942,17400.0
2015-03-20 11:50:00,53.83,53.87,53.83,53.84,24600.0,46.5942,46.6289,46.5942,46.6029,24600.0
2015-03-20 12:00:00,53.84,53.87,53.81,53.82,12600.0,46.6029,46.6289,46.5769,46.5856,12600.0
2015-03-20 12:10:00,53.82,53.82,53.76,53.81,28800.0,46.5856,46.5856,46.5336,46.5769,28800.0
2015-03-20 12:20:00,53.8,53.85,53.79,53.84,28000.0,46.5683,46.6116,46.5596,46.6029,28000.0
2015-03-20 12:30:00,53.84,53.86,53.83,53.84,17200.0,46.6029,46.6202,46.5942,46.6029,17200.0
2015-03-20 12:40:00,53.85,53.89,53.85,53.88,23200.0,46.6116,46.6462,46.6116,46.6375,23200.0
2015-03-20 12:50:00,53.88,53.95,53.88,53.92,16800.0,46.6375,46.6981,46.6375,46.6721,16800.0
2015-03-20 13:00:00,53.93,53.95,53.85,53.88,16600.0,46.6808,46.6981,46.6116,46.6375,16600.0
2015-03-20 13:10:00,53.88,54.04,53.88,54.04,63800.0,46.6375,46.776,46.6375,46.776,63800.0
2015-03-20 13:20:00,54.04,54.08,53.99,54.06,35400.0,46.776,46.8106,46.7327,46.7933,35400.0
2015-03-20 13:30:00,54.07,54.09,53.98,53.99,19200.0,46.802,46.8193,46.7241,46.7327,19200.0
2015-03-20 13:40:00,53.97,54.01,53.93,53.98,21000.0,46.7154,46.75,46.6808,46.7241,21000.0
2015-03-20 13:50:00,53.98,53.99,53.9,53.98,18800.0,46.7241,46.7327,46.6548,46.7241,18800.0
2015-03-20 14:00:00,53.99,54.03,53.97,54.02,26400.0,46.7327,46.7674,46.7154,46.7587,26400.0
2015-03-20 14:10:00,54.02,54.06,53.99,53.99,28800.0,46.7587,46.7933,46.7327,46.7327,28800.0
2015-03-20 14:20:00,53.98,53.99,53.92,53.98,31600.0,46.7241,46.7327,46.6721,46.7241,31600.0
2015-03-20 14:30:00,53.97,53.97,53.91,53.93,23600.0,46.7154,46.7154,46.6635,46.6808,23600.0
2015-03-20 14:40:00,53.91,53.92,53.85,53.88,26600.0,46.6635,46.6721,46.6116,46.6375,26600.0
2015-03-20 14:50:00,53.88,53.91,53.77,53.91,69200.0,46.6375,46.6635,46.5423,46.6635,69200.0
2015-03-20 15:00:00,53.91,53.93,53.82,53.86,39600.0,46.6635,46.6808,46.5856,46.6202,39600.0
2015-03-20 15:10:00,53.87,53.88,53.8,53.8,59400.0,46.6289,46.6375,46.5683,46.5683,59400.0
2015-03-20 15:20:00,53.8,53.8,53.72,53.74,51000.0,46.5683,46.5683,46.499,46.5163,51000.0
2015-03-20 15:30:00,53.75,53.8,53.72,53.79,63600.0,46.525,46.5683,46.499,46.5596,63600.0
2015-03-20 15:40:00,53.8,53.88,53.77,53.84,65800.0,46.5683,46.6375,46.5423,46.6029,65800.0
2015-03-20 15:50:00,53.84,53.84,53.71,53.72,191800.0,46.6029,46.6029,46.4904,46.499,191800.0
2015-03-23 09:30:00,53.93,54.02,53.63,53.8,93200.0,46.6808,46.7587,46.4211,46.5683,93200.0
2015-03-23 09:40:00,53.8,53.82,53.63,53.7,42800.0,46.5683,46.5856,46.4211,46.4817,42800.0
2015-03-23 09:50:00,53.68,53.76,53.67,53.75,82800.0,46.4644,46.5336,46.4557,46.525,82800.0
2015-03-23 10:00:00,53.73,53.74,53.69,53.69,45400.0,46.5077,46.5163,46.4731,46.4731,45400.0
2015-03-23 10:10:00,53.7,53.74,53.69,53.71,64600.0,46.4817,46.5163,46.4731,46.4904,64600.0
2015-03-23 10:20:00,53.72,53.74,53.67,53.69,45600.0,46.499,46.5163,46.4557,46.4731,45600.0
2015-03-23 10:30:00,53.7,53.79,53.7,53.74,62000.0,46.4817,46.5596,46.4817,46.5163,62000.0
2015-03-23 10:40:00,53.76,53.85,53.74,53.84,39200.0,46.5336,46.6116,46.5163,46.6029,39200.0
2015-03-23 10:50:00,53.83,53.9,53.83,53.9,34800.0,46.5942,46.6548,46.5942,46.6548,34800.0
2015-03-23 11:00:00,53.91,53.99,53.91,53.98,26400.0,46.6635,46.7327,46.6635,46.7241,26400.0
2015-03-23 11:10:00,53.99,54.06,53.96,54.0,28800.0,46.7327,46.7933,46.7068,46.7414,28800.0
2015-03-23 11:20:00,54.0,54.0,53.91,53.91,68800.0,46.7414,46.7414,46.6635,46.6635,68800.0
2015-03-23 11:30:00,53.9,53.97,53.9,53.94,18200.0,46.6548,46.7154,46.6548,46.6895,18200.0
2015-03-23 11:40:00,53.94,53.94,53.79,53.79,23200.0,46.6895,46.6895,46.5596,46.5596,23200.0
2015-03-23 11:50:00,53.79,53.84,53.76,53.81,25000.0,46.5596,46.6029,46.5336,46.5769,25000.0
2015-03-23 12:00:00,53.8,53.8,53.75,53.79,22000.0,46.5683,46.5683,46.525,46.5596,22000.0
2015-03-23 12:10:00,53.79,53.82,53.74,53.78,24400.0,46.5596,46.5856,46.5163,46.551,24400.0
2015-03-23 12:20:00,53.77,53.8,53.73,53.75,48400.0,46.5423,46.5683,46.5077,46.525,48400.0
2015-03-23 12:30:00,53.75,53.77,53.7,53.74,92000.0,46.525,46.5423,46.4817,46.5163,92000.0
2015-03-23 12:40:00,53.74,53.75,53.68,53.74,46000.0,46.5163,46.525,46.4644,46.5163,46000.0
2015-03-23 12:50:00,53.74,53.77,53.7,53.71,18200.0,46.5163,46.5423,46.4817,46.4904,18200.0
2015-03-23 13:00:00,53.73,53.73,53.67,53.67,35400.0,46.5077,46.5077,46.4557,46.4557,35400.0
2015-03-23 13:10:00,53.68,53.69,53.65,53.65,25800.0,46.4644,46.4731,46.4384,46.4384,25800.0
2015-03-23 13:20:00,53.65,53.67,53.64,53.64,31200.0,46.4384,46.4557,46.4298,46.4298,31200.0
2015-03-23 13:30:00,53.64,53.66,53.6,53.61,59200.0,46.4298,46.4471,46.3952,46.4038,59200.0
2015-03-23 13:40:00,53.61,53.62,53.54,53.54,63800.0,46.4038,46.4125,46.3432,46.3432,63800.0
2015-03-23 13:50:00,53.53,53.53,53.45,53.48,53800.0,46.3346,46.3346,46.2653,46.2913,53800.0
2015-03-23 14:00:00,53.47,53.5,53.46,53.49,47800.0,46.2826,46.3086,46.274,46.2999,47800.0
2015-03-23 14:10:00,53.49,53.49,53.43,53.46,54400.0,46.2999,46.2999,46.248,46.274,54400.0
2015-03-23 14:20:00,53.47,53.47,53.4,53.42,38200.0,46.2826,46.2826,46.222,46.2394,38200.0
2015-03-23 14:30:00,53.42,53.47,53.41,53.44,50200.0,46.2394,46.2826,46.2307,46.2567,50200.0
2015-03-23 14:40:00,53.44,53.47,53.38,53.43,47000.0,46.2567,46.2826,46.2047,46.248,47000.0
2015-03-23 14:50:00,53.43,53.49,53.41,53.49,58000.0,46.248,46.2999,46.2307,46.2999,58000.0
2015-03-23 15:00:00,53.49,53.5,53.44,53.45,75800.0,46.2999,46.3086,46.2567,46.2653,75800.0
2015-03-23 15:10:00,53.45,53.46,53.42,53.43,34000.0,46.2653,46.274,46.2394,46.248,34000.0
2015-03-23 15:20:00,53.43,53.46,53.42,53.45,43000.0,46.248,46.274,46.2394,46.2653,43000.0
2015-03-23 15:30:00,53.45,53.47,53.42,53.47,49000.0,46.2653,46.2826,46.2394,46.2826,49000.0
2015-03-23 15:40:00,53.47,53.48,53.38,53.38,97000.0,46.2826,46.2913,46.2047,46.2047,97000.0
2015-03-23 15:50:00,53.38,53.38,53.18,53.2,300000.0,46.2047,46.2047,46.0316,46.0489,300000.0
2015-03-24 09:30:00,54.46,54.46,53.4,53.74,126800.0,47.1396,47.1396,46.222,46.5163,126800.0
2015-03-24 09:40:00,53.75,53.76,53.52,53.6,29600.0,46.525,46.5336,46.3259,46.3952,29600.0
2015-03-24 09:50:00,53.59,53.59,53.47,53.49,29800.0,46.3865,46.3865,46.2826,46.2999,29800.0
2015-03-24 10:00:00,53.47,53.72,53.47,53.59,53600.0,46.2826,46.499,46.2826,46.3865,53600.0
2015-03-24 10:10:00,53.59,53.65,53.54,53.65,25800.0,46.3865,46.4384,46.3432,46.4384,25800.0
2015-03-24 10:20:00,53.63,53.7,53.6,53.65,29200.0,46.4211,46.4817,46.3952,46.4384,29200.0
2015-03-24 10:30:00,53.68,53.74,53.67,53.71,20200.0,46.4644,46.5163,46.4557,46.4904,20200.0
2015-03-24 10:40:00,53.7,53.72,53.63,53.63,21600.0,46.4817,46.499,46.4211,46.4211,21600.0
2015-03-24 10:50:00,53.64,53.65,53.6,53.62,29800.0,46.4298,46.4384,46.3952,46.4125,29800.0
2015-03-24 11:00:00,53.62,53.66,53.57,53.63,25400.0,46.4125,46.4471,46.3692,46.4211,25400.0
2015-03-24 11:10:00,53.65,53.67,53.58,53.66,27800.0,46.4384,46.4557,46.3778,46.4471,27800.0
2015-03-24 11:20:00,53.68,53.76,53.65,53.74,44200.0,46.4644,46.5336,46.4384,46.5163,44200.0
2015-03-24 11:30:00,53.74,53.84,53.7,53.82,193400.0,46.5163,46.6029,46.4817,46.5856,193400.0
2015-03-24 11:40:00,53.8,53.81,53.71,53.76,91800.0,46.5683,46.5769,46.4904,46.5336,91800.0
2015-03-24 11:50:00,53.77,53.77,53.71,53.74,30800.0,46.5423,46.5423,46.4904,46.5163,30800.0
2015-03-24 12:00:00,53.73,53.77,53.66,53.67,43000.0,46.5077,46.5423,46.4471,46.4557,43000.0
2015-03-24 12:10:00,53.69,53.72,53.69,53.7,13000.0,46.4731,46.499,46.4731,46.4817,13000.0
2015-03-24 12:20:00,53.7,53.73,53.66,53.66,29800.0,46.4817,46.5077,46.4471,46.4471,29800.0
2015-03-24 12:30:00,53.64,53.68,53.59,53.67,20200.0,46.4298,46.4644,46.3865,46.4557,20200.0
2015-03-24 12:40:00,53.68,53.72,53.65,53.67,55000.0,46.4644,46.499,46.4384,46.4557,55000.0
2015-03-24 12:50:00,53.69,53.71,53.66,53.7,17400.0,46.4731,46.4904,46.4471,46.4817,17400.0
2015-03-24 13:00:00,53.7,53.75,53.7,53.71,28000.0,46.4817,46.525,46.4817,46.4904,28000.0
2015-03-24 13:10:00,53.7,53.71,53.65,53.66,21400.0,46.4817,46.4904,46.4384,46.4471,21400.0
2015-03-24 13:20:00,53.66,53.67,53.6,53.65,31200.0,46.4471,46.4557,46.3952,46.4384,31200.0
2015-03-24 13:30:00,53.64,53.66,53.62,53.63,18800.0,46.4298,46.4471,46.4125,46.4211,18800.0
2015-03-24 13:40:00,53.62,53.67,53.56,53.56,20400.0,46.4125,46.4557,46.3605,46.3605,20400.0
2015-03-24 13:50:00,53.56,53.61,53.55,53.6,23000.0,46.3605,46.4038,46.3519,46.3952,23000.0
2015-03-24 14:00:00,53.59,53.6,53.53,53.56,24000.0,46.3865,46.3952,46.3346,46.3605,24000.0
2015-03-24 14:10:00,53.57,53.57,53.48,53.48,33000.0,46.3692,46.3692,46.2913,46.2913,33000.0
2015-03-24 14:20:00,53.48,53.5,53.44,53.46,33400.0,46.2913,46.3086,46.2567,46.274,33400.0
2015-03-24 14:30:00,53.46,53.5,53.43,53.49,26600.0,46.274,46.3086,46.248,46.2999,26600.0
2015-03-24 14:40:00,53.49,53.55,53.49,53.52,31800.0,46.2999,46.3519,46.2999,46.3259,31800.0
2015-03-24 14:50:00,53.52,53.55,53.51,53.54,29000.0,46.3259,46.3519,46.3173,46.3432,29000.0
2015-03-24 15:00:00,53.54,53.62,53.52,53.6,36400.0,46.3432,46.4125,46.3259,46.3952,36400.0
2015-03-24 15:10:00,53.6,53.6,53.55,53.57,35600.0,46.3952,46.3952,46.3519,46.3692,35600.0
2015-03-24 15:20:00,53.57,53.58,53.46,53.48,47600.0,46.3692,46.3778,46.274,46.2913,47600.0
2015-03-24 15:30:00,53.48,53.52,53.47,53.49,52400.0,46.2913,46.3259,46.2826,46.2999,52400.0
2015-03-24 15:40:00,53.49,53.52,53.47,53.48,63800.0,46.2999,46.3259,46.2826,46.2913,63800.0
2015-03-24 15:50:00,53.47,53.47,53.31,53.32,284400.0,46.2826,46.2826,46.1441,46.1528,284400.0
2015-03-25 09:30:00,53.22,53.27,53.06,53.25,79200.0,46.0662,46.1095,45.9277,46.0922,79200.0
2015-03-25 09:40:00,53.23,53.33,52.99,53.02,34400.0,46.0749,46.1614,45.8672,45.8931,34400.0
2015-03-25 09:50:00,53.02,53.1,53.0,53.07,31600.0,45.8931,45.9624,45.8758,45.9364,31600.0
2015-03-25 10:00:00,53.06,53.19,53.05,53.12,45400.0,45.9277,46.0403,45.9191,45.9797,45400.0
2015-03-25 10:10:00,53.1,53.24,53.06,53.23,43800.0,45.9624,46.0835,45.9277,46.0749,43800.0
2015-03-25 10:20:00,53.24,53.28,53.15,53.15,44600.0,46.0835,46.1182,46.0056,46.0056,44600.0
2015-03-25 10:30:00,53.15,53.27,53.15,53.23,48000.0,46.0056,46.1095,46.0056,46.0749,48000.0
2015-03-25 10:40:00,53.23,53.27,53.14,53.16,49600.0,46.0749,46.1095,45.997,46.0143,49600.0
2015-03-25 10:50:00,53.16,53.18,53.15,53.18,30200.0,46.0143,46.0316,46.0056,46.0316,30200.0
2015-03-25 11:00:00,53.19,53.27,53.16,53.25,57600.0,46.0403,46.1095,46.0143,46.0922,57600.0
2015-03-25 11:10:00,53.24,53.25,53.14,53.15,44200.0,46.0835,46.0922,45.997,46.0056,44200.0
2015-03-25 11:20:00,53.16,53.19,53.11,53.18,16600.0,46.0143,46.0403,45.971,46.0316,16600.0
2015-03-25 11:30:00,53.17,53.17,52.89,52.9,50600.0,46.023,46.023,45.7806,45.7892,50600.0
2015-03-25 11:40:00,52.87,52.89,52.77,52.82,34000.0,45.7633,45.7806,45.6767,45.72,34000.0
2015-03-25 11:50:00,52.84,52.85,52.77,52.81,32400.0,45.7373,45.746,45.6767,45.7113,32400.0
2015-03-25 12:00:00,52.82,52.82,52.74,52.79,33600.0,45.72,45.72,45.6508,45.694,33600.0
2015-03-25 12:10:00,52.78,52.83,52.76,52.78,38400.0,45.6854,45.7287,45.6681,45.6854,38400.0
2015-03-25 12:20:00,52.78,52.78,52.66,52.76,19000.0,45.6854,45.6854,45.5815,45.6681,19000.0
2015-03-25 12:30:00,52.74,52.83,52.72,52.83,55800.0,45.6508,45.7287,45.6334,45.7287,55800.0
2015-03-25 12:40:00,52.81,52.81,52.67,52.74,19800.0,45.7113,45.7113,45.5902,45.6508,19800.0
2015-03-25 12:50:00,52.74,52.79,52.71,52.73,28400.0,45.6508,45.694,45.6248,45.6421,28400.0
2015-03-25 13:00:00,52.72,52.74,52.66,52.66,29800.0,45.6334,45.6508,45.5815,45.5815,29800.0
2015-03-25 13:10:00,52.68,52.68,52.58,52.62,37800.0,45.5988,45.5988,45.5123,45.5469,37800.0
2015-03-25 13:20:00,52.63,52.66,52.56,52.63,36000.0,45.5555,45.5815,45.495,45.5555,36000.0
2015-03-25 13:30:00,52.63,52.65,52.59,52.64,30400.0,45.5555,45.5729,45.5209,45.5642,30400.0
2015-03-25 13:40:00,52.64,52.67,52.6,52.6,24400.0,45.5642,45.5902,45.5296,45.5296,24400.0
2015-03-25 13:50:00,52.6,52.61,52.56,52.57,21600.0,45.5296,45.5382,45.495,45.5036,21600.0
2015-03-25 14:00:00,52.57,52.58,52.52,52.54,34200.0,45.5036,45.5123,45.4603,45.4776,34200.0
2015-03-25 14:10:00,52.54,52.56,52.46,52.52,32400.0,45.4776,45.495,45.4084,45.4603,32400.0
2015-03-25 14:20:00,52.52,52.55,52.51,52.52,35600.0,45.4603,45.4863,45.4517,45.4603,35600.0
2015-03-25 14:30:00,52.52,52.55,52.45,52.47,26000.0,45.4603,45.4863,45.3997,45.4171,26000.0
2015-03-25 14:40:00,52.47,52.49,52.45,52.47,39400.0,45.4171,45.4344,45.3997,45.4171,39400.0
2015-03-25 14:50:00,52.47,52.5,52.46,52.48,41400.0,45.4171,45.443,45.4084,45.4257,41400.0
2015-03-25 15:00:00,52.48,52.48,52.42,52.44,44200.0,45.4257,45.4257,45.3738,45.3911,44200.0
2015-03-25 15:10:00,52.43,52.5,52.42,52.49,46400.0,45.3824,45.443,45.3738,45.4344,46400.0
2015-03-25 15:20:00,52.5,52.51,52.46,52.49,74400.0,45.443,45.4517,45.4084,45.4344,74400.0
2015-03-25 15:30:00,52.49,52.51,52.43,52.47,69000.0,45.4344,45.4517,45.3824,45.4171,69000.0
2015-03-25 15:40:00,52.47,52.47,52.35,52.4,98000.0,45.4171,45.4171,45.3132,45.3565,98000.0
2015-03-25 15:50:00,52.4,52.48,52.39,52.42,211800.0,45.3565,45.4257,45.3478,45.3738,211800.0
2015-03-26 09:30:00,52.24,52.24,51.77,51.9,108400.0,45.218,45.218,44.8111,44.9237,108400.0
2015-03-26 09:40:00,51.91,52.26,51.88,52.26,74400.0,44.9323,45.2353,44.9064,45.2353,74400.0
2015-03-26 09:50:00,52.28,52.38,52.09,52.11,55200.0,45.2526,45.3391,45.0881,45.1054,55200.0
2015-03-26 10:00:00,52.12,52.14,52.05,52.1,58800.0,45.1141,45.1314,45.0535,45.0968,58800.0
2015-03-26 10:10:00,52.1,52.1,51.75,51.78,110600.0,45.0968,45.0968,44.7938,44.8198,110600.0
2015-03-26 10:20:00,51.78,51.91,51.78,51.87,39800.0,44.8198,44.9323,44.8198,44.8977,39800.0
2015-03-26 10:30:00,51.87,51.97,51.85,51.95,45800.0,44.8977,44.9843,44.8804,44.9669,45800.0
2015-03-26 10:40:00,51.96,52.06,51.92,52.02,29000.0,44.9756,45.0622,44.941,45.0275,29000.0
2015-03-26 10:50:00,52.06,52.06,51.97,52.02,16800.0,45.0622,45.0622,44.9843,45.0275,16800.0
2015-03-26 11:00:00,52.02,52.12,51.99,52.09,18000.0,45.0275,45.1141,45.0016,45.0881,18000.0
2015-03-26 11:10:00,52.08,52.08,51.94,51.96,21000.0,45.0795,45.0795,44.9583,44.9756,21000.0
2015-03-26 11:20:00,51.93,51.99,51.92,51.98,18800.0,44.9496,45.0016,44.941,44.9929,18800.0
2015-03-26 11:30:00,51.98,52.02,51.96,51.98,34400.0,44.9929,45.0275,44.9756,44.9929,34400.0
2015-03-26 11:40:00,51.99,52.01,51.94,51.96,45000.0,45.0016,45.0189,44.9583,44.9756,45000.0
2015-03-26 11:50:00,51.97,52.01,51.94,52.01,30200.0,44.9843,45.0189,44.9583,45.0189,30200.0
2015-03-26 12:00:00,51.99,52.01,51.95,51.98,37800.0,45.0016,45.0189,44.9669,44.9929,37800.0
2015-03-26 12:10:00,51.97,52.01,51.96,51.98,24800.0,44.9843,45.0189,44.9756,44.9929,24800.0
2015-03-26 12:20:00,51.98,51.98,51.85,51.89,29800.0,44.9929,44.9929,44.8804,44.915,29800.0
2015-03-26 12:30:00,51.88,51.91,51.85,51.89,27200.0,44.9064,44.9323,44.8804,44.915,27200.0
2015-03-26 12:40:00,51.89,51.89,51.84,51.87,18800.0,44.915,44.915,44.8717,44.8977,18800.0
2015-03-26 12:50:00,51.87,51.88,51.85,51.88,24200.0,44.8977,44.9064,44.8804,44.9064,24200.0
2015-03-26 13:00:00,51.88,51.88,51.84,51.87,45600.0,44.9064,44.9064,44.8717,44.8977,45600.0
2015-03-26 13:10:00,51.88,51.9,51.82,51.83,32000.0,44.9064,44.9237,44.8544,44.8631,32000.0
2015-03-26 13:20:00,51.84,51.86,51.81,51.85,31000.0,44.8717,44.889,44.8458,44.8804,31000.0
2015-03-26 13:30:00,51.85,51.91,51.85,51.88,55800.0,44.8804,44.9323,44.8804,44.9064,55800.0
2015-03-26 13:40:00,51.88,51.97,51.88,51.92,81000.0,44.9064,44.9843,44.9064,44.941,81000.0
2015-03-26 13:50:00,51.92,51.96,51.91,51.92,27800.0,44.941,44.9756,44.9323,44.941,27800.0
2015-03-26 14:00:00,51.92,52.06,51.92,51.96,39200.0,44.941,45.0622,44.941,44.9756,39200.0
2015-03-26 14:10:00,51.96,51.99,51.9,51.98,38600.0,44.9756,45.0016,44.9237,44.9929,38600.0
2015-03-26 14:20:00,51.99,52.01,51.94,51.94,18800.0,45.0016,45.0189,44.9583,44.9583,18800.0
2015-03-26 14:30:00,51.94,51.97,51.91,51.93,25000.0,44.9583,44.9843,44.9323,44.9496,25000.0
2015-03-26 14:40:00,51.93,51.97,51.91,51.91,28200.0,44.9496,44.9843,44.9323,44.9323,28200.0
2015-03-26 14:50:00,51.91,51.92,51.85,51.89,29400.0,44.9323,44.941,44.8804,44.915,29400.0
2015-03-26 15:00:00,51.88,51.91,51.87,51.89,34600.0,44.9064,44.9323,44.8977,44.915,34600.0
2015-03-26 15:10:00,51.89,51.9,51.81,51.82,38800.0,44.915,44.9237,44.8458,44.8544,38800.0
2015-03-26 15:20:00,51.83,51.85,51.81,51.83,54800.0,44.8631,44.8804,44.8458,44.8631,54800.0
2015-03-26 15:30:00,51.83,51.92,51.83,51.88,104000.0,44.8631,44.941,44.8631,44.9064,104000.0
2015-03-26 15:40:00,51.88,51.94,51.82,51.93,120200.0,44.9064,44.9583,44.8544,44.9496,120200.0
2015-03-26 15:50:00,51.93,51.97,51.86,51.88,205800.0,44.9496,44.9843,44.889,44.9064,205800.0
2015-03-27 09:30:00,51.78,52.06,51.76,52.06,71200.0,44.8198,45.0622,44.8025,45.0622,71200.0
2015-03-27 09:40:00,52.07,52.26,52.05,52.26,56600.0,45.0708,45.2353,45.0535,45.2353,56600.0
2015-03-27 09:50:00,52.24,52.44,52.22,52.36,49800.0,45.218,45.3911,45.2007,45.3218,49800.0
2015-03-27 10:00:00,52.32,52.46,52.2,52.43,65400.0,45.2872,45.4084,45.1833,45.3824,65400.0
2015-03-27 10:10:00,52.41,52.42,52.09,52.11,33200.0,45.3651,45.3738,45.0881,45.1054,33200.0
2015-03-27 10:20:00,52.1,52.21,52.08,52.1,47600.0,45.0968,45.192,45.0795,45.0968,47600.0
2015-03-27 10:30:00,52.09,52.12,51.97,52.08,37200.0,45.0881,45.1141,44.9843,45.0795,37200.0
2015-03-27 10:40:00,52.08,52.1,52.01,52.04,28800.0,45.0795,45.0968,45.0189,45.0449,28800.0
2015-03-27 10:50:00,52.05,52.08,52.02,52.05,24400.0,45.0535,45.0795,45.0275,45.0535,24400.0
2015-03-27 11:00:00,52.04,52.05,51.95,52.04,31200.0,45.0449,45.0535,44.9669,45.0449,31200.0
2015-03-27 11:10:00,52.03,52.11,52.02,52.07,30200.0,45.0362,45.1054,45.0275,45.0708,30200.0
2015-03-27 11:20:00,52.08,52.12,52.03,52.04,21400.0,45.0795,45.1141,45.0362,45.0449,21400.0
2015-03-27 11:30:00,52.02,52.08,51.99,52.04,18600.0,45.0275,45.0795,45.0016,45.0449,18600.0
2015-03-27 11:40:00,52.03,52.06,52.0,52.01,17200.0,45.0362,45.0622,45.0102,45.0189,17200.0
2015-03-27 11:50:00,51.99,51.99,51.92,51.97,18400.0,45.0016,45.0016,44.941,44.9843,18400.0
2015-03-27 12:00:00,51.96,51.99,51.92,51.98,17000.0,44.9756,45.0016,44.941,44.9929,17000.0
2015-03-27 12:10:00,51.98,51.99,51.93,51.98,16200.0,44.9929,45.0016,44.9496,44.9929,16200.0
2015-03-27 12:20:00,51.98,52.02,51.93,51.94,12800.0,44.9929,45.0275,44.9496,44.9583,12800.0
2015-03-27 12:30:00,51.94,52.05,51.94,52.01,13600.0,44.9583,45.0535,44.9583,45.0189,13600.0
2015-03-27 12:40:00,52.02,52.07,52.01,52.06,10200.0,45.0275,45.0708,45.0189,45.0622,10200.0
2015-03-27 12:50:00,52.05,52.1,52.05,52.08,14000.0,45.0535,45.0968,45.0535,45.0795,14000.0
2015-03-27 13:00:00,52.08,52.1,52.04,52.04,23000.0,45.0795,45.0968,45.0449,45.0449,23000.0
2015-03-27 13:10:00,52.04,52.06,52.02,52.06,19800.0,45.0449,45.0622,45.0275,45.0622,19800.0
2015-03-27 13:20:00,52.07,52.08,52.0,52.06,17600.0,45.0708,45.0795,45.0102,45.0622,17600.0
2015-03-27 13:30:00,52.05,52.1,52.02,52.08,17600.0,45.0535,45.0968,45.0275,45.0795,17600.0
2015-03-27 13:40:00,52.08,52.09,52.01,52.03,18600.0,45.0795,45.0881,45.0189,45.0362,18600.0
2015-03-27 13:50:00,52.04,52.07,52.02,52.02,25600.0,45.0449,45.0708,45.0275,45.0275,25600.0
2015-03-27 14:00:00,52.02,52.06,52.01,52.04,45800.0,45.0275,45.0622,45.0189,45.0449,45800.0
2015-03-27 14:10:00,52.04,52.08,52.03,52.04,38400.0,45.0449,45.0795,45.0362,45.0449,38400.0
2015-03-27 14:20:00,52.04,52.04,51.97,51.97,35600.0,45.0449,45.0449,44.9843,44.9843,35600.0
2015-03-27 14:30:00,51.98,52.01,51.97,52.01,21400.0,44.9929,45.0189,44.9843,45.0189,21400.0
2015-03-27 14:40:00,52.0,52.1,52.0,52.1,18600.0,45.0102,45.0968,45.0102,45.0968,18600.0
2015-03-27 14:50:00,52.1,52.13,52.09,52.12,39000.0,45.0968,45.1228,45.0881,45.1141,39000.0
2015-03-27 15:00:00,52.13,52.15,52.12,52.12,23200.0,45.1228,45.1401,45.1141,45.1141,23200.0
2015-03-27 15:10:00,52.12,52.15,52.11,52.15,36200.0,45.1141,45.1401,45.1054,45.1401,36200.0
2015-03-27 15:20:00,52.15,52.16,52.11,52.13,24400.0,45.1401,45.1487,45.1054,45.1228,24400.0
2015-03-27 15:30:00,52.12,52.16,52.11,52.15,50600.0,45.1141,45.1487,45.1054,45.1401,50600.0
2015-03-27 15:40:00,52.14,52.14,52.05,52.08,47600.0,45.1314,45.1314,45.0535,45.0795,47600.0
2015-03-27 15:50:00,52.08,52.12,52.04,52.07,122600.0,45.0795,45.1141,45.0449,45.0708,122600.0
2015-03-30 09:30:00,52.33,52.54,52.09,52.5,44400.0,45.2959,45.4776,45.0881,45.443,44400.0
2015-03-30 09:40:00,52.51,52.71,52.45,52.66,53000.0,45.4517,45.6248,45.3997,45.5815,53000.0
2015-03-30 09:50:00,52.67,52.79,52.65,52.77,17200.0,45.5902,45.694,45.5729,45.6767,17200.0
2015-03-30 10:00:00,52.79,52.88,52.68,52.68,39200.0,45.694,45.7719,45.5988,45.5988,39200.0
2015-03-30 10:10:00,52.72,52.87,52.71,52.87,45200.0,45.6334,45.7633,45.6248,45.7633,45200.0
2015-03-30 10:20:00,52.85,52.85,52.69,52.72,41800.0,45.746,45.746,45.6075,45.6334,41800.0
2015-03-30 10:30:00,52.74,52.74,52.67,52.71,21600.0,45.6508,45.6508,45.5902,45.6248,21600.0
2015-03-30 10:40:00,52.72,52.81,52.67,52.8,21600.0,45.6334,45.7113,45.5902,45.7027,21600.0
2015-03-30 10:50:00,52.8,52.85,52.8,52.82,14000.0,45.7027,45.746,45.7027,45.72,14000.0
2015-03-30 11:00:00,52.82,52.91,52.81,52.86,47000.0,45.72,45.7979,45.7113,45.7546,47000.0
2015-03-30 11:10:00,52.86,52.88,52.83,52.83,22200.0,45.7546,45.7719,45.7287,45.7287,22200.0
2015-03-30 11:20:00,52.83,52.85,52.71,52.71,26600.0,45.7287,45.746,45.6248,45.6248,26600.0
2015-03-30 11:30:00,52.73,52.83,52.71,52.82,24200.0,45.6421,45.7287,45.6248,45.72,24200.0
2015-03-30 11:40:00,52.83,52.9,52.82,52.9,12200.0,45.7287,45.7892,45.72,45.7892,12200.0
2015-03-30 11:50:00,52.9,52.95,52.87,52.95,28200.0,45.7892,45.8325,45.7633,45.8325,28200.0
2015-03-30 12:00:00,52.95,52.98,52.93,52.94,14400.0,45.8325,45.8585,45.8152,45.8239,14400.0
2015-03-30 12:10:00,52.94,53.0,52.91,52.97,42800.0,45.8239,45.8758,45.7979,45.8498,42800.0
2015-03-30 12:20:00,52.98,53.03,52.95,52.99,39600.0,45.8585,45.9018,45.8325,45.8672,39600.0
2015-03-30 12:30:00,52.99,53.0,52.96,52.99,14600.0,45.8672,45.8758,45.8412,45.8672,14600.0
2015-03-30 12:40:00,53.0,53.01,52.96,52.98,27000.0,45.8758,45.8845,45.8412,45.8585,27000.0
2015-03-30 12:50:00,53.0,53.05,52.98,53.04,18400.0,45.8758,45.9191,45.8585,45.9104,18400.0
2015-03-30 13:00:00,53.05,53.09,53.04,53.09,16200.0,45.9191,45.9537,45.9104,45.9537,16200.0
2015-03-30 13:10:00,53.08,53.09,52.95,52.96,22600.0,45.9451,45.9537,45.8325,45.8412,22600.0
2015-03-30 13:20:00,52.98,53.04,52.98,52.99,44400.0,45.8585,45.9104,45.8585,45.8672,44400.0
2015-03-30 13:30:00,52.99,53.01,52.96,52.99,16400.0,45.8672,45.8845,45.8412,45.8672,16400.0
2015-03-30 13:40:00,52.97,53.02,52.97,53.02,30000.0,45.8498,45.8931,45.8498,45.8931,30000.0
2015-03-30 13:50:00,53.01,53.05,52.99,53.02,24000.0,45.8845,45.9191,45.8672,45.8931,24000.0
2015-03-30 14:00:00,53.02,53.06,52.99,53.04,18400.0,45.8931,45.9277,45.8672,45.9104,18400.0
2015-03-30 14:10:00,53.02,53.06,53.0,53.04,18000.0,45.8931,45.9277,45.8758,45.9104,18000.0
2015-03-30 14:20:00,53.03,53.03,52.99,53.01,17600.0,45.9018,45.9018,45.8672,45.8845,17600.0
2015-03-30 14:30:00,53.01,53.03,52.96,52.98,19200.0,45.8845,45.9018,45.8412,45.8585,19200.0
2015-03-30 14:40:00,52.97,52.97,52.93,52.94,18200.0,45.8498,45.8498,45.8152,45.8239,18200.0
2015-03-30 14:50:00,52.94,52.94,52.88,52.9,27600.0,45.8239,45.8239,45.7719,45.7892,27600.0
2015-03-30 15:00:00,52.91,52.93,52.87,52.93,32400.0,45.7979,45.8152,45.7633,45.8152,32400.0
2015-03-30 15:10:00,52.91,52.94,52.87,52.93,35200.0,45.7979,45.8239,45.7633,45.8152,35200.0
2015-03-30 15:20:00,52.93,52.93,52.85,52.88,26000.0,45.8152,45.8152,45.746,45.7719,26000.0
2015-03-30 15:30:00,52.88,52.9,52.84,52.84,45800.0,45.7719,45.7892,45.7373,45.7373,45800.0
2015-03-30 15:40:00,52.85,52.92,52.84,52.92,68200.0,45.746,45.8066,45.7373,45.8066,68200.0
2015-03-30 15:50:00,52.92,52.92,52.87,52.88,113400.0,45.8066,45.8066,45.7633,45.7719,113400.0
2015-03-31 09:30:00,52.8,53.12,52.79,53.09,51400.0,45.7027,45.9797,45.694,45.9537,51400.0
2015-03-31 09:40:00,53.12,53.15,52.88,53.15,27800.0,45.9797,46.0056,45.7719,46.0056,27800.0
2015-03-31 09:50:00,53.13,53.15,53.01,53.09,23000.0,45.9883,46.0056,45.8845,45.9537,23000.0
2015-03-31 10:00:00,53.12,53.27,53.12,53.21,22400.0,45.9797,46.1095,45.9797,46.0576,22400.0
2015-03-31 10:10:00,53.22,53.24,53.05,53.13,37800.0,46.0662,46.0835,45.9191,45.9883,37800.0
2015-03-31 10:20:00,53.13,53.28,53.12,53.18,18000.0,45.9883,46.1182,45.9797,46.0316,18000.0
2015-03-31 10:30:00,53.18,53.24,53.15,53.17,23200.0,46.0316,46.0835,46.0056,46.023,23200.0
2015-03-31 10:40:00,53.17,53.21,53.1,53.1,19400.0,46.023,46.0576,45.9624,45.9624,19400.0
2015-03-31 10:50:00,53.09,53.16,53.06,53.14,14400.0,45.9537,46.0143,45.9277,45.997,14400.0
2015-03-31 11:00:00,53.15,53.31,53.13,53.28,29400.0,46.0056,46.1441,45.9883,46.1182,29400.0
2015-03-31 11:10:00,53.29,53.46,53.29,53.46,38200.0,46.1268,46.274,46.1268,46.274,38200.0
2015-03-31 11:20:00,53.46,53.47,53.41,53.42,26600.0,46.274,46.2826,46.2307,46.2394,26600.0
2015-03-31 11:30:00,53.41,53.42,53.32,53.36,21000.0,46.2307,46.2394,46.1528,46.1874,21000.0
2015-03-31 11:40:00,53.36,53.36,53.24,53.25,24400.0,46.1874,46.1874,46.0835,46.0922,24400.0
2015-03-31 11:50:00,53.28,53.28,53.16,53.17,14200.0,46.1182,46.1182,46.0143,46.023,14200.0
2015-03-31 12:00:00,53.15,53.15,53.08,53.11,17200.0,46.0056,46.0056,45.9451,45.971,17200.0
2015-03-31 12:10:00,53.1,53.19,53.07,53.19,22200.0,45.9624,46.0403,45.9364,46.0403,22200.0
2015-03-31 12:20:00,53.19,53.23,53.19,53.19,18000.0,46.0403,46.0749,46.0403,46.0403,18000.0
2015-03-31 12:30:00,53.19,53.25,53.18,53.24,13200.0,46.0403,46.0922,46.0316,46.0835,13200.0
2015-03-31 12:40:00,53.24,53.29,53.24,53.29,22200.0,46.0835,46.1268,46.0835,46.1268,22200.0
2015-03-31 12:50:00,53.28,53.37,53.27,53.34,16800.0,46.1182,46.1961,46.1095,46.1701,16800.0
2015-03-31 13:00:00,53.35,53.35,53.26,53.26,15000.0,46.1788,46.1788,46.1009,46.1009,15000.0
2015-03-31 13:10:00,53.26,53.33,53.24,53.31,15800.0,46.1009,46.1614,46.0835,46.1441,15800.0
2015-03-31 13:20:00,53.3,53.3,53.2,53.22,13400.0,46.1355,46.1355,46.0489,46.0662,13400.0
2015-03-31 13:30:00,53.22,53.29,53.22,53.24,14200.0,46.0662,46.1268,46.0662,46.0835,14200.0
2015-03-31 13:40:00,53.25,53.29,53.18,53.18,19600.0,46.0922,46.1268,46.0316,46.0316,19600.0
2015-03-31 13:50:00,53.17,53.18,53.1,53.11,15000.0,46.023,46.0316,45.9624,45.971,15000.0
2015-03-31 14:00:00,53.12,53.16,53.08,53.09,16200.0,45.9797,46.0143,45.9451,45.9537,16200.0
2015-03-31 14:10:00,53.09,53.16,53.09,53.13,13600.0,45.9537,46.0143,45.9537,45.9883,13600.0
2015-03-31 14:20:00,53.12,53.15,53.09,53.12,31800.0,45.9797,46.0056,45.9537,45.9797,31800.0
2015-03-31 14:30:00,53.1,53.15,53.09,53.14,50200.0,45.9624,46.0056,45.9537,45.997,50200.0
2015-03-31 14:40:00,53.13,53.18,53.12,53.15,52200.0,45.9883,46.0316,45.9797,46.0056,52200.0
2015-03-31 14:50:00,53.16,53.19,53.13,53.15,23400.0,46.0143,46.0403,45.9883,46.0056,23400.0
2015-03-31 15:00:00,53.13,53.14,53.01,53.02,51800.0,45.9883,45.997,45.8845,45.8931,51800.0
2015-03-31 15:10:00,53.02,53.03,52.85,52.85,32000.0,45.8931,45.9018,45.746,45.746,32000.0
2015-03-31 15:20:00,52.86,52.87,52.77,52.81,58800.0,45.7546,45.7633,45.6767,45.7113,58800.0
2015-03-31 15:30:00,52.8,52.87,52.76,52.84,46400.0,45.7027,45.7633,45.6681,45.7373,46400.0
2015-03-31 15:40:00,52.83,52.85,52.74,52.77,49600.0,45.7287,45.746,45.6508,45.6767,49600.0
2015-03-31 15:50:00,52.77,52.8,52.67,52.67,172200.0,45.6767,45.7027,45.5902,45.5902,172200.0
2015-04-01 09:30:00,52.5,52.64,52.17,52.26,141000.0,45.443,45.5642,45.1574,45.2353,141000.0
2015-04-01 09:40:00,52.29,52.29,51.96,51.98,156200.0,45.2612,45.2612,44.9756,44.9929,156200.0
2015-04-01 09:50:00,51.98,52.11,51.65,52.08,62600.0,44.9929,45.1054,44.7073,45.0795,62600.0
2015-04-01 10:00:00,52.07,52.16,52.0,52.02,35800.0,45.0708,45.1487,45.0102,45.0275,35800.0
2015-04-01 10:10:00,52.02,52.18,51.96,52.13,58000.0,45.0275,45.166,44.9756,45.1228,58000.0
2015-04-01 10:20:00,52.12,52.2,52.06,52.1,42600.0,45.1141,45.1833,45.0622,45.0968,42600.0
2015-04-01 10:30:00,52.15,52.15,51.97,52.02,48000.0,45.1401,45.1401,44.9843,45.0275,48000.0
2015-04-01 10:40:00,52.01,52.21,51.98,52.21,79400.0,45.0189,45.192,44.9929,45.192,79400.0
2015-04-01 10:50:00,52.18,52.33,52.18,52.2,51000.0,45.166,45.2959,45.166,45.1833,51000.0
2015-04-01 11:00:00,52.25,52.29,52.19,52.27,81800.0,45.2266,45.2612,45.1747,45.2439,81800.0
2015-04-01 11:10:00,52.29,52.35,52.25,52.27,86600.0,45.2612,45.3132,45.2266,45.2439,86600.0
2015-04-01 11:20:00,52.29,52.31,52.15,52.2,23800.0,45.2612,45.2786,45.1401,45.1833,23800.0
2015-04-01 11:30:00,52.21,52.27,52.21,52.24,33600.0,45.192,45.2439,45.192,45.218,33600.0
2015-04-01 11:40:00,52.24,52.35,52.24,52.34,33400.0,45.218,45.3132,45.218,45.3045,33400.0
2015-04-01 11:50:00,52.35,52.37,52.24,52.26,28800.0,45.3132,45.3305,45.218,45.2353,28800.0
2015-04-01 12:00:00,52.26,52.32,52.17,52.19,46400.0,45.2353,45.2872,45.1574,45.1747,46400.0
2015-04-01 12:10:00,52.22,52.24,52.13,52.18,30400.0,45.2007,45.218,45.1228,45.166,30400.0
2015-04-01 12:20:00,52.18,52.2,52.12,52.2,23200.0,45.166,45.1833,45.1141,45.1833,23200.0
2015-04-01 12:30:00,52.17,52.17,52.08,52.1,21400.0,45.1574,45.1574,45.0795,45.0968,21400.0
2015-04-01 12:40:00,52.09,52.12,52.02,52.08,18600.0,45.0881,45.1141,45.0275,45.0795,18600.0
2015-04-01 12:50:00,52.07,52.15,52.04,52.14,18400.0,45.0708,45.1401,45.0449,45.1314,18400.0
2015-04-01 13:00:00,52.13,52.16,52.07,52.15,28600.0,45.1228,45.1487,45.0708,45.1401,28600.0
2015-04-01 13:10:00,52.16,52.24,52.16,52.21,28400.0,45.1487,45.218,45.1487,45.192,28400.0
2015-04-01 13:20:00,52.2,52.26,52.16,52.18,52000.0,45.1833,45.2353,45.1487,45.166,52000.0
2015-04-01 13:30:00,52.19,52.23,52.15,52.16,30200.0,45.1747,45.2093,45.1401,45.1487,30200.0
2015-04-01 13:40:00,52.17,52.24,52.15,52.22,36200.0,45.1574,45.218,45.1401,45.2007,36200.0
2015-04-01 13:50:00,52.23,52.28,52.17,52.18,123600.0,45.2093,45.2526,45.1574,45.166,123600.0
2015-04-01 14:00:00,52.18,52.26,52.13,52.18,47800.0,45.166,45.2353,45.1228,45.166,47800.0
2015-04-01 14:10:00,52.18,52.2,52.02,52.03,72400.0,45.166,45.1833,45.0275,45.0362,72400.0
2015-04-01 14:20:00,52.04,52.09,52.02,52.02,61600.0,45.0449,45.0881,45.0275,45.0275,61600.0
2015-04-01 14:30:00,52.02,52.02,51.96,52.01,52400.0,45.0275,45.0275,44.9756,45.0189,52400.0
2015-04-01 14:40:00,52.02,52.02,51.94,52.01,45200.0,45.0275,45.0275,44.9583,45.0189,45200.0
2015-04-01 14:50:00,52.02,52.07,52.02,52.04,48800.0,45.0275,45.0708,45.0275,45.0449,48800.0
2015-04-01 15:00:00,52.03,52.03,51.96,51.97,41800.0,45.0362,45.0362,44.9756,44.9843,41800.0
2015-04-01 15:10:00,51.97,52.05,51.94,51.99,59200.0,44.9843,45.0535,44.9583,45.0016,59200.0
2015-04-01 15:20:00,51.99,52.08,51.99,52.03,64000.0,45.0016,45.0795,45.0016,45.0362,64000.0
2015-04-01 15:30:00,52.02,52.09,51.99,52.03,125600.0,45.0275,45.0881,45.0016,45.0362,125600.0
2015-04-01 15:40:00,52.02,52.03,51.94,51.99,109000.0,45.0275,45.0362,44.9583,45.0016,109000.0
2015-04-01 15:50:00,51.99,52.01,51.93,52.0,156400.0,45.0016,45.0189,44.9496,45.0102,156400.0
2015-04-02 09:30:00,52.15,52.22,51.88,51.93,67800.0,45.1401,45.2007,44.9064,44.9496,67800.0
2015-04-02 09:40:00,51.93,52.15,51.92,52.11,67600.0,44.9496,45.1401,44.941,45.1054,67600.0
2015-04-02 09:50:00,52.13,52.19,52.05,52.08,54400.0,45.1228,45.1747,45.0535,45.0795,54400.0
2015-04-02 10:00:00,52.08,52.29,52.08,52.24,54800.0,45.0795,45.2612,45.0795,45.218,54800.0
2015-04-02 10:10:00,52.27,52.27,52.1,52.21,51000.0,45.2439,45.2439,45.0968,45.192,51000.0
2015-04-02 10:20:00,52.2,52.2,52.06,52.07,35600.0,45.1833,45.1833,45.0622,45.0708,35600.0
2015-04-02 10:30:00,52.08,52.14,52.04,52.13,37400.0,45.0795,45.1314,45.0449,45.1228,37400.0
2015-04-02 10:40:00,52.13,52.17,52.06,52.11,25600.0,45.1228,45.1574,45.0622,45.1054,25600.0
2015-04-02 10:50:00,52.11,52.15,52.0,52.0,26000.0,45.1054,45.1401,45.0102,45.0102,26000.0
2015-04-02 11:00:00,52.01,52.13,51.97,52.12,25600.0,45.0189,45.1228,44.9843,45.1141,25600.0
2015-04-02 11:10:00,52.12,52.13,52.01,52.01,31800.0,45.1141,45.1228,45.0189,45.0189,31800.0
2015-04-02 11:20:00,52.02,52.04,51.99,52.0,39600.0,45.0275,45.0449,45.0016,45.0102,39600.0
2015-04-02 11:30:00,51.99,52.07,51.98,51.98,25000.0,45.0016,45.0708,44.9929,44.9929,25000.0
2015-04-02 11:40:00,52.01,52.02,51.94,52.0,18800.0,45.0189,45.0275,44.9583,45.0102,18800.0
2015-04-02 11:50:00,52.0,52.01,51.9,51.95,19400.0,45.0102,45.0189,44.9237,44.9669,19400.0
2015-04-02 12:00:00,51.93,51.93,51.82,51.86,14400.0,44.9496,44.9496,44.8544,44.889,14400.0
2015-04-02 12:10:00,51.87,51.94,51.85,51.92,12600.0,44.8977,44.9583,44.8804,44.941,12600.0
2015-04-02 12:20:00,51.92,51.98,51.88,51.88,18400.0,44.941,44.9929,44.9064,44.9064,18400.0
2015-04-02 12:30:00,51.88,51.91,51.81,51.86,22800.0,44.9064,44.9323,44.8458,44.889,22800.0
2015-04-02 12:40:00,51.87,51.91,51.79,51.8,42600.0,44.8977,44.9323,44.8285,44.8371,42600.0
2015-04-02 12:50:00,51.8,51.83,51.74,51.77,24600.0,44.8371,44.8631,44.7852,44.8111,24600.0
2015-04-02 13:00:00,51.8,51.88,51.72,51.77,103600.0,44.8371,44.9064,44.7679,44.8111,103600.0
2015-04-02 13:10:00,51.77,51.97,51.77,51.96,28800.0,44.8111,44.9843,44.8111,44.9756,28800.0
2015-04-02 13:20:00,51.97,52.0,51.95,51.98,20200.0,44.9843,45.0102,44.9669,44.9929,20200.0
2015-04-02 13:30:00,51.99,52.02,51.95,51.98,33400.0,45.0016,45.0275,44.9669,44.9929,33400.0
2015-04-02 13:40:00,51.98,52.02,51.95,51.97,33800.0,44.9929,45.0275,44.9669,44.9843,33800.0
2015-04-02 13:50:00,51.98,51.99,51.93,51.98,17400.0,44.9929,45.0016,44.9496,44.9929,17400.0
2015-04-02 14:00:00,51.97,52.01,51.97,51.98,24000.0,44.9843,45.0189,44.9843,44.9929,24000.0
2015-04-02 14:10:00,51.99,52.05,51.99,52.05,46600.0,45.0016,45.0535,45.0016,45.0535,46600.0
2015-04-02 14:20:00,52.05,52.05,51.98,51.99,34600.0,45.0535,45.0535,44.9929,45.0016,34600.0
2015-04-02 14:30:00,52.0,52.02,51.96,51.97,64800.0,45.0102,45.0275,44.9756,44.9843,64800.0
2015-04-02 14:40:00,51.96,51.97,51.88,51.94,25400.0,44.9756,44.9843,44.9064,44.9583,25400.0
2015-04-02 14:50:00,51.94,51.97,51.88,51.9,25200.0,44.9583,44.9843,44.9064,44.9237,25200.0
2015-04-02 15:00:00,51.91,52.0,51.91,52.0,39600.0,44.9323,45.0102,44.9323,45.0102,39600.0
2015-04-02 15:10:00,52.0,52.01,51.93,51.95,37600.0,45.0102,45.0189,44.9496,44.9669,37600.0
2015-04-02 15:20:00,51.95,52.01,51.95,51.99,47400.0,44.9669,45.0189,44.9669,45.0016,47400.0
2015-04-02 15:30:00,51.99,52.08,51.98,52.07,106400.0,45.0016,45.0795,44.9929,45.0708,106400.0
2015-04-02 15:40:00,52.06,52.11,52.05,52.07,110000.0,45.0622,45.1054,45.0535,45.0708,110000.0
2015-04-02 15:50:00,52.08,52.08,51.95,51.96,163000.0,45.0795,45.0795,44.9669,44.9756,163000.0
2015-04-06 09:30:00,51.76,52.1,51.67,51.9,68400.0,44.8025,45.0968,44.7246,44.9237,68400.0
2015-04-06 09:40:00,51.94,52.2,51.94,52.15,31400.0,44.9583,45.1833,44.9583,45.1401,31400.0
2015-04-06 09:50:00,52.15,52.16,51.98,52.13,27000.0,45.1401,45.1487,44.9929,45.1228,27000.0
2015-04-06 10:00:00,52.13,52.17,52.1,52.1,46600.0,45.1228,45.1574,45.0968,45.0968,46600.0
2015-04-06 10:10:00,52.14,52.27,52.14,52.21,25400.0,45.1314,45.2439,45.1314,45.192,25400.0
2015-04-06 10:20:00,52.21,52.42,52.2,52.35,30400.0,45.192,45.3738,45.1833,45.3132,30400.0
2015-04-06 10:30:00,52.36,52.42,52.32,52.34,37400.0,45.3218,45.3738,45.2872,45.3045,37400.0
2015-04-06 10:40:00,52.35,52.37,52.26,52.26,51400.0,45.3132,45.3305,45.2353,45.2353,51400.0
2015-04-06 10:50:00,52.27,52.29,52.19,52.21,38600.0,45.2439,45.2612,45.1747,45.192,38600.0
2015-04-06 11:00:00,52.23,52.25,52.16,52.19,30200.0,45.2093,45.2266,45.1487,45.1747,30200.0
2015-04-06 11:10:00,52.17,52.19,52.09,52.14,31000.0,45.1574,45.1747,45.0881,45.1314,31000.0
2015-04-06 11:20:00,52.13,52.15,52.01,52.04,40200.0,45.1228,45.1401,45.0189,45.0449,40200.0
2015-04-06 11:30:00,52.08,52.1,52.05,52.09,16800.0,45.0795,45.0968,45.0535,45.0881,16800.0
2015-04-06 11:40:00,52.09,52.13,52.08,52.09,19200.0,45.0881,45.1228,45.0795,45.0881,19200.0
2015-04-06 11:50:00,52.07,52.08,52.02,52.06,18600.0,45.0708,45.0795,45.0275,45.0622,18600.0
2015-04-06 12:00:00,52.07,52.15,52.07,52.13,20600.0,45.0708,45.1401,45.0708,45.1228,20600.0
2015-04-06 12:10:00,52.13,52.16,52.09,52.12,30800.0,45.1228,45.1487,45.0881,45.1141,30800.0
2015-04-06 12:20:00,52.13,52.19,52.13,52.13,21200.0,45.1228,45.1747,45.1228,45.1228,21200.0
2015-04-06 12:30:00,52.17,52.17,52.12,52.13,12000.0,45.1574,45.1574,45.1141,45.1228,12000.0
2015-04-06 12:40:00,52.13,52.13,52.05,52.07,15200.0,45.1228,45.1228,45.0535,45.0708,15200.0
2015-04-06 12:50:00,52.08,52.12,52.07,52.09,14200.0,45.0795,45.1141,45.0708,45.0881,14200.0
2015-04-06 13:00:00,52.1,52.13,52.07,52.1,14800.0,45.0968,45.1228,45.0708,45.0968,14800.0
2015-04-06 13:10:00,52.1,52.1,52.02,52.08,27600.0,45.0968,45.0968,45.0275,45.0795,27600.0
2015-04-06 13:20:00,52.08,52.1,52.06,52.07,14800.0,45.0795,45.0968,45.0622,45.0708,14800.0
2015-04-06 13:30:00,52.08,52.12,52.05,52.07,19200.0,45.0795,45.1141,45.0535,45.0708,19200.0
2015-04-06 13:40:00,52.08,52.1,52.02,52.08,12200.0,45.0795,45.0968,45.0275,45.0795,12200.0
2015-04-06 13:50:00,52.07,52.09,52.02,52.08,12800.0,45.0708,45.0881,45.0275,45.0795,12800.0
2015-04-06 14:00:00,52.07,52.12,52.07,52.1,20800.0,45.0708,45.1141,45.0708,45.0968,20800.0
2015-04-06 14:10:00,52.1,52.14,52.08,52.13,26000.0,45.0968,45.1314,45.0795,45.1228,26000.0
2015-04-06 14:20:00,52.12,52.13,52.05,52.09,22000.0,45.1141,45.1228,45.0535,45.0881,22000.0
2015-04-06 14:30:00,52.1,52.13,52.08,52.11,15600.0,45.0968,45.1228,45.0795,45.1054,15600.0
2015-04-06 14:40:00,52.11,52.13,52.04,52.05,23800.0,45.1054,45.1228,45.0449,45.0535,23800.0
2015-04-06 14:50:00,52.05,52.06,51.99,51.99,17600.0,45.0535,45.0622,45.0016,45.0016,17600.0
2015-04-06 15:00:00,51.99,52.05,51.95,51.96,45200.0,45.0016,45.0535,44.9669,44.9756,45200.0
2015-04-06 15:10:00,51.97,52.02,51.97,52.02,19200.0,44.9843,45.0275,44.9843,45.0275,19200.0
2015-04-06 15:20:00,52.01,52.06,52.01,52.01,50000.0,45.0189,45.0622,45.0189,45.0189,50000.0
2015-04-06 15:30:00,52.01,52.05,51.99,52.02,36000.0,45.0189,45.0535,45.0016,45.0275,36000.0
2015-04-06 15:40:00,52.01,52.02,51.97,51.99,58800.0,45.0189,45.0275,44.9843,45.0016,58800.0
2015-04-06 15:50:00,51.98,52.01,51.95,51.96,85800.0,44.9929,45.0189,44.9669,44.9756,85800.0
2015-04-07 09:30:00,51.79,52.18,51.78,52.17,56400.0,44.8285,45.166,44.8198,45.1574,56400.0
2015-04-07 09:40:00,52.17,52.17,51.85,51.99,35800.0,45.1574,45.1574,44.8804,45.0016,35800.0
2015-04-07 09:50:00,51.99,51.99,51.89,51.95,19000.0,45.0016,45.0016,44.915,44.9669,19000.0
2015-04-07 10:00:00,51.96,51.99,51.87,51.88,80800.0,44.9756,45.0016,44.8977,44.9064,80800.0
2015-04-07 10:10:00,51.88,51.96,51.85,51.88,28400.0,44.9064,44.9756,44.8804,44.9064,28400.0
2015-04-07 10:20:00,51.87,51.95,51.87,51.88,36800.0,44.8977,44.9669,44.8977,44.9064,36800.0
2015-04-07 10:30:00,51.88,51.93,51.78,51.8,87600.0,44.9064,44.9496,44.8198,44.8371,87600.0
2015-04-07 10:40:00,51.81,51.94,51.77,51.9,28000.0,44.8458,44.9583,44.8111,44.9237,28000.0
2015-04-07 10:50:00,51.91,51.92,51.81,51.83,100200.0,44.9323,44.941,44.8458,44.8631,100200.0
2015-04-07 11:00:00,51.82,51.83,51.78,51.78,22400.0,44.8544,44.8631,44.8198,44.8198,22400.0
2015-04-07 11:10:00,51.8,51.89,51.8,51.89,23600.0,44.8371,44.915,44.8371,44.915,23600.0
2015-04-07 11:20:00,51.87,51.95,51.87,51.91,18200.0,44.8977,44.9669,44.8977,44.9323,18200.0
2015-04-07 11:30:00,51.93,51.94,51.87,51.88,24800.0,44.9496,44.9583,44.8977,44.9064,24800.0
2015-04-07 11:40:00,51.88,51.91,51.86,51.87,27200.0,44.9064,44.9323,44.889,44.8977,27200.0
2015-04-07 11:50:00,51.87,51.89,51.85,51.89,39400.0,44.8977,44.915,44.8804,44.915,39400.0
2015-04-07 12:00:00,51.88,51.92,51.87,51.91,26800.0,44.9064,44.941,44.8977,44.9323,26800.0
2015-04-07 12:10:00,51.91,51.95,51.91,51.95,12400.0,44.9323,44.9669,44.9323,44.9669,12400.0
2015-04-07 12:20:00,51.96,52.03,51.96,52.03,22200.0,44.9756,45.0362,44.9756,45.0362,22200.0
2015-04-07 12:30:00,52.01,52.03,51.98,51.99,34000.0,45.0189,45.0362,44.9929,45.0016,34000.0
2015-04-07 12:40:00,51.99,51.99,51.87,51.87,8400.0,45.0016,45.0016,44.8977,44.8977,8400.0
2015-04-07 12:50:00,51.88,51.91,51.88,51.91,19200.0,44.9064,44.9323,44.9064,44.9323,19200.0
2015-04-07 13:00:00,51.91,51.96,51.91,51.95,21200.0,44.9323,44.9756,44.9323,44.9669,21200.0
2015-04-07 13:10:00,51.95,51.96,51.88,51.95,23000.0,44.9669,44.9756,44.9064,44.9669,23000.0
2015-04-07 13:20:00,51.95,51.98,51.94,51.97,12000.0,44.9669,44.9929,44.9583,44.9843,12000.0
2015-04-07 13:30:00,51.96,51.97,51.93,51.96,17200.0,44.9756,44.9843,44.9496,44.9756,17200.0
2015-04-07 13:40:00,51.97,51.99,51.92,51.92,24400.0,44.9843,45.0016,44.941,44.941,24400.0
2015-04-07 13:50:00,51.93,51.95,51.92,51.94,40200.0,44.9496,44.9669,44.941,44.9583,40200.0
2015-04-07 14:00:00,51.95,51.97,51.94,51.94,18400.0,44.9669,44.9843,44.9583,44.9583,18400.0
2015-04-07 14:10:00,51.94,51.96,51.88,51.88,28400.0,44.9583,44.9756,44.9064,44.9064,28400.0
2015-04-07 14:20:00,51.88,51.88,51.83,51.87,29200.0,44.9064,44.9064,44.8631,44.8977,29200.0
2015-04-07 14:30:00,51.88,51.92,51.88,51.91,40000.0,44.9064,44.941,44.9064,44.9323,40000.0
2015-04-07 14:40:00,51.91,51.92,51.81,51.83,22800.0,44.9323,44.941,44.8458,44.8631,22800.0
2015-04-07 14:50:00,51.83,51.85,51.75,51.75,23800.0,44.8631,44.8804,44.7938,44.7938,23800.0
2015-04-07 15:00:00,51.76,51.8,51.72,51.74,42200.0,44.8025,44.8371,44.7679,44.7852,42200.0
2015-04-07 15:10:00,51.72,51.73,51.66,51.71,26000.0,44.7679,44.7765,44.7159,44.7592,26000.0
2015-04-07 15:20:00,51.71,51.71,51.59,51.6,34000.0,44.7592,44.7592,44.6553,44.664,34000.0
2015-04-07 15:30:00,51.6,51.67,51.59,51.62,56600.0,44.664,44.7246,44.6553,44.6813,56600.0
2015-04-07 15:40:00,51.62,51.62,51.52,51.54,57400.0,44.6813,44.6813,44.5947,44.6121,57400.0
2015-04-07 15:50:00,51.52,51.54,51.41,51.41,162800.0,44.5947,44.6121,44.4995,44.4995,162800.0
2015-04-08 09:30:00,51.71,51.97,51.49,51.93,158000.0,44.7592,44.9843,44.5688,44.9496,158000.0
2015-04-08 09:40:00,51.95,52.26,51.95,52.23,133200.0,44.9669,45.2353,44.9669,45.2093,133200.0
2015-04-08 09:50:00,52.23,52.38,52.23,52.35,110800.0,45.2093,45.3391,45.2093,45.3132,110800.0
2015-04-08 10:00:00,52.36,52.37,52.09,52.24,57600.0,45.3218,45.3305,45.0881,45.218,57600.0
2015-04-08 10:10:00,52.23,52.3,52.22,52.26,41600.0,45.2093,45.2699,45.2007,45.2353,41600.0
2015-04-08 10:20:00,52.24,52.35,52.23,52.33,58000.0,45.218,45.3132,45.2093,45.2959,58000.0
2015-04-08 10:30:00,52.32,52.32,52.16,52.19,36600.0,45.2872,45.2872,45.1487,45.1747,36600.0
2015-04-08 10:40:00,52.17,52.18,51.92,52.04,60000.0,45.1574,45.166,44.941,45.0449,60000.0
2015-04-08 10:50:00,52.04,52.06,51.97,51.99,30200.0,45.0449,45.0622,44.9843,45.0016,30200.0
2015-04-08 11:00:00,51.99,52.08,51.94,52.04,26400.0,45.0016,45.0795,44.9583,45.0449,26400.0
2015-04-08 11:10:00,52.07,52.13,52.05,52.11,21200.0,45.0708,45.1228,45.0535,45.1054,21200.0
2015-04-08 11:20:00,52.1,52.1,52.02,52.06,24600.0,45.0968,45.0968,45.0275,45.0622,24600.0
2015-04-08 11:30:00,52.07,52.08,51.98,51.99,29000.0,45.0708,45.0795,44.9929,45.0016,29000.0
2015-04-08 11:40:00,51.99,52.06,51.99,52.01,71000.0,45.0016,45.0622,45.0016,45.0189,71000.0
2015-04-08 11:50:00,52.02,52.04,51.97,52.04,15600.0,45.0275,45.0449,44.9843,45.0449,15600.0
2015-04-08 12:00:00,52.04,52.06,51.98,52.01,16200.0,45.0449,45.0622,44.9929,45.0189,16200.0
2015-04-08 12:10:00,52.01,52.06,51.99,52.04,13200.0,45.0189,45.0622,45.0016,45.0449,13200.0
2015-04-08 12:20:00,52.06,52.07,52.01,52.02,29600.0,45.0622,45.0708,45.0189,45.0275,29600.0
2015-04-08 12:30:00,52.01,52.01,51.96,51.98,16000.0,45.0189,45.0189,44.9756,44.9929,16000.0
2015-04-08 12:40:00,51.99,52.06,51.99,52.03,16800.0,45.0016,45.0622,45.0016,45.0362,16800.0
2015-04-08 12:50:00,52.04,52.05,51.99,51.99,10800.0,45.0449,45.0535,45.0016,45.0016,10800.0
2015-04-08 13:00:00,52.01,52.05,51.99,52.02,13000.0,45.0189,45.0535,45.0016,45.0275,13000.0
2015-04-08 13:10:00,52.04,52.04,51.94,51.95,18000.0,45.0449,45.0449,44.9583,44.9669,18000.0
2015-04-08 13:20:00,51.95,52.0,51.94,51.99,12400.0,44.9669,45.0102,44.9583,45.0016,12400.0
2015-04-08 13:30:00,51.98,52.01,51.94,51.95,18400.0,44.9929,45.0189,44.9583,44.9669,18400.0
2015-04-08 13:40:00,51.93,51.99,51.88,51.98,16200.0,44.9496,45.0016,44.9064,44.9929,16200.0
2015-04-08 13:50:00,51.99,52.02,51.97,52.0,16400.0,45.0016,45.0275,44.9843,45.0102,16400.0
2015-04-08 14:00:00,51.98,51.99,51.75,51.76,32000.0,44.9929,45.0016,44.7938,44.8025,32000.0
2015-04-08 14:10:00,51.77,52.05,51.76,52.01,27800.0,44.8111,45.0535,44.8025,45.0189,27800.0
2015-04-08 14:20:00,52.02,52.07,51.95,51.97,28000.0,45.0275,45.0708,44.9669,44.9843,28000.0
2015-04-08 14:30:00,51.96,52.01,51.95,51.99,15000.0,44.9756,45.0189,44.9669,45.0016,15000.0
2015-04-08 14:40:00,51.99,52.08,51.95,52.08,19600.0,45.0016,45.0795,44.9669,45.0795,19600.0
2015-04-08 14:50:00,52.07,52.1,51.97,52.01,40200.0,45.0708,45.0968,44.9843,45.0189,40200.0
2015-04-08 15:00:00,52.03,52.1,52.01,52.1,41600.0,45.0362,45.0968,45.0189,45.0968,41600.0
2015-04-08 15:10:00,52.09,52.1,52.02,52.04,40200.0,45.0881,45.0968,45.0275,45.0449,40200.0
2015-04-08 15:20:00,52.04,52.07,52.01,52.05,58600.0,45.0449,45.0708,45.0189,45.0535,58600.0
2015-04-08 15:30:00,52.06,52.08,51.99,52.04,62000.0,45.0622,45.0795,45.0016,45.0449,62000.0
2015-04-08 15:40:00,52.03,52.08,52.0,52.0,89200.0,45.0362,45.0795,45.0102,45.0102,89200.0
2015-04-08 15:50:00,51.99,52.02,51.97,52.01,127000.0,45.0016,45.0275,44.9843,45.0189,127000.0
2015-04-09 09:30:00,52.13,52.38,52.01,52.07,69200.0,45.1228,45.3391,45.0189,45.0708,69200.0
2015-04-09 09:40:00,52.09,52.09,51.84,51.88,27600.0,45.0881,45.0881,44.8717,44.9064,27600.0
2015-04-09 09:50:00,51.85,51.92,51.69,51.75,34400.0,44.8804,44.941,44.7419,44.7938,34400.0
2015-04-09 10:00:00,51.83,51.93,51.74,51.88,22400.0,44.8631,44.9496,44.7852,44.9064,22400.0
2015-04-09 10:10:00,51.86,51.9,51.77,51.8,28200.0,44.889,44.9237,44.8111,44.8371,28200.0
2015-04-09 10:20:00,51.79,51.94,51.73,51.91,25400.0,44.8285,44.9583,44.7765,44.9323,25400.0
2015-04-09 10:30:00,51.91,51.94,51.84,51.91,19400.0,44.9323,44.9583,44.8717,44.9323,19400.0
2015-04-09 10:40:00,51.91,51.91,51.72,51.73,31800.0,44.9323,44.9323,44.7679,44.7765,31800.0
2015-04-09 10:50:00,51.71,51.73,51.63,51.73,22600.0,44.7592,44.7765,44.69,44.7765,22600.0
2015-04-09 11:00:00,51.71,51.71,51.58,51.63,13800.0,44.7592,44.7592,44.6467,44.69,13800.0
2015-04-09 11:10:00,51.62,51.63,51.5,51.51,20800.0,44.6813,44.69,44.5774,44.5861,20800.0
2015-04-09 11:20:00,51.5,51.5,51.41,51.48,29400.0,44.5774,44.5774,44.4995,44.5601,29400.0
2015-04-09 11:30:00,51.52,51.59,51.5,51.51,17800.0,44.5947,44.6553,44.5774,44.5861,17800.0
2015-04-09 11:40:00,51.51,51.54,51.41,51.52,24800.0,44.5861,44.6121,44.4995,44.5947,24800.0
2015-04-09 11:50:00,51.52,51.52,51.4,51.42,32800.0,44.5947,44.5947,44.4909,44.5082,32800.0
2015-04-09 12:00:00,51.43,51.55,51.43,51.54,19000.0,44.5168,44.6207,44.5168,44.6121,19000.0
2015-04-09 12:10:00,51.54,51.6,51.54,51.6,29400.0,44.6121,44.664,44.6121,44.664,29400.0
2015-04-09 12:20:00,51.58,51.72,51.58,51.71,19600.0,44.6467,44.7679,44.6467,44.7592,19600.0
2015-04-09 12:30:00,51.71,51.71,51.61,51.68,18800.0,44.7592,44.7592,44.6727,44.7332,18800.0
2015-04-09 12:40:00,51.68,51.73,51.65,51.65,23000.0,44.7332,44.7765,44.7073,44.7073,23000.0
2015-04-09 12:50:00,51.65,51.7,51.65,51.7,32600.0,44.7073,44.7506,44.7073,44.7506,32600.0
2015-04-09 13:00:00,51.7,51.72,51.63,51.66,40200.0,44.7506,44.7679,44.69,44.7159,40200.0
2015-04-09 13:10:00,51.66,51.71,51.66,51.7,24000.0,44.7159,44.7592,44.7159,44.7506,24000.0
2015-04-09 13:20:00,51.71,51.73,51.67,51.67,31400.0,44.7592,44.7765,44.7246,44.7246,31400.0
2015-04-09 13:30:00,51.67,51.67,51.59,51.6,62600.0,44.7246,44.7246,44.6553,44.664,62600.0
2015-04-09 13:40:00,51.6,51.66,51.6,51.66,55600.0,44.664,44.7159,44.664,44.7159,55600.0
2015-04-09 13:50:00,51.66,51.67,51.54,51.58,35000.0,44.7159,44.7246,44.6121,44.6467,35000.0
2015-04-09 14:00:00,51.59,51.62,51.54,51.54,24600.0,44.6553,44.6813,44.6121,44.6121,24600.0
2015-04-09 14:10:00,51.55,51.56,51.51,51.55,28600.0,44.6207,44.6294,44.5861,44.6207,28600.0
2015-04-09 14:20:00,51.55,51.55,51.46,51.52,32600.0,44.6207,44.6207,44.5428,44.5947,32600.0
2015-04-09 14:30:00,51.53,51.61,51.52,51.61,37400.0,44.6034,44.6727,44.5947,44.6727,37400.0
2015-04-09 14:40:00,51.6,51.63,51.51,51.51,48600.0,44.664,44.69,44.5861,44.5861,48600.0
2015-04-09 14:50:00,51.51,51.61,51.49,51.6,26600.0,44.5861,44.6727,44.5688,44.664,26600.0
2015-04-09 15:00:00,51.62,51.66,51.6,51.6,37400.0,44.6813,44.7159,44.664,44.664,37400.0
2015-04-09 15:10:00,51.6,51.77,51.6,51.74,35600.0,44.664,44.8111,44.664,44.7852,35600.0
2015-04-09 15:20:00,51.74,51.83,51.74,51.8,45200.0,44.7852,44.8631,44.7852,44.8371,45200.0
2015-04-09 15:30:00,51.81,51.82,51.73,51.76,57600.0,44.8458,44.8544,44.7765,44.8025,57600.0
2015-04-09 15:40:00,51.77,51.83,51.76,51.83,141200.0,44.8111,44.8631,44.8025,44.8631,141200.0
2015-04-09 15:50:00,51.82,51.88,51.79,51.84,270200.0,44.8544,44.9064,44.8285,44.8717,270200.0
2015-04-10 09:30:00,51.97,51.97,51.7,51.84,81400.0,44.9843,44.9843,44.7506,44.8717,81400.0
2015-04-10 09:40:00,51.81,51.85,51.5,51.7,33400.0,44.8458,44.8804,44.5774,44.7506,33400.0
2015-04-10 09:50:00,51.7,51.76,51.6,51.62,40000.0,44.7506,44.8025,44.664,44.6813,40000.0
2015-04-10 10:00:00,51.61,51.79,51.61,51.79,46000.0,44.6727,44.8285,44.6727,44.8285,46000.0
2015-04-10 10:10:00,51.78,51.84,51.76,51.83,67200.0,44.8198,44.8717,44.8025,44.8631,67200.0
2015-04-10 10:20:00,51.82,51.85,51.76,51.85,46000.0,44.8544,44.8804,44.8025,44.8804,46000.0
2015-04-10 10:30:00,51.85,51.85,51.77,51.85,60400.0,44.8804,44.8804,44.8111,44.8804,60400.0
2015-04-10 10:40:00,51.85,51.85,51.77,51.83,58000.0,44.8804,44.8804,44.8111,44.8631,58000.0
2015-04-10 10:50:00,51.85,51.95,51.83,51.95,55600.0,44.8804,44.9669,44.8631,44.9669,55600.0
2015-04-10 11:00:00,51.94,51.96,51.85,51.9,35400.0,44.9583,44.9756,44.8804,44.9237,35400.0
2015-04-10 11:10:00,51.91,51.97,51.85,51.95,48600.0,44.9323,44.9843,44.8804,44.9669,48600.0
2015-04-10 11:20:00,51.93,52.02,51.9,51.99,103600.0,44.9496,45.0275,44.9237,45.0016,103600.0
2015-04-10 11:30:00,51.99,52.01,51.92,51.96,42200.0,45.0016,45.0189,44.941,44.9756,42200.0
2015-04-10 11:40:00,51.96,52.01,51.94,51.99,178200.0,44.9756,45.0189,44.9583,45.0016,178200.0
2015-04-10 11:50:00,51.99,52.0,51.94,51.99,19800.0,45.0016,45.0102,44.9583,45.0016,19800.0
2015-04-10 12:00:00,51.99,52.02,51.88,51.97,54000.0,45.0016,45.0275,44.9064,44.9843,54000.0
2015-04-10 12:10:00,51.97,51.99,51.94,51.98,22800.0,44.9843,45.0016,44.9583,44.9929,22800.0
2015-04-10 12:20:00,51.96,52.01,51.95,51.96,48800.0,44.9756,45.0189,44.9669,44.9756,48800.0
2015-04-10 12:30:00,51.98,51.99,51.96,51.97,25200.0,44.9929,45.0016,44.9756,44.9843,25200.0
2015-04-10 12:40:00,51.96,51.97,51.9,51.91,14800.0,44.9756,44.9843,44.9237,44.9323,14800.0
2015-04-10 12:50:00,51.92,51.97,51.92,51.94,18600.0,44.941,44.9843,44.941,44.9583,18600.0
2015-04-10 13:00:00,51.95,51.99,51.93,51.97,22800.0,44.9669,45.0016,44.9496,44.9843,22800.0
2015-04-10 13:10:00,51.95,51.96,51.84,51.85,27200.0,44.9669,44.9756,44.8717,44.8804,27200.0
2015-04-10 13:20:00,51.86,51.86,51.79,51.83,127600.0,44.889,44.889,44.8285,44.8631,127600.0
2015-04-10 13:30:00,51.84,51.88,51.83,51.87,12800.0,44.8717,44.9064,44.8631,44.8977,12800.0
2015-04-10 13:40:00,51.87,51.9,51.83,51.85,23000.0,44.8977,44.9237,44.8631,44.8804,23000.0
2015-04-10 13:50:00,51.85,51.85,51.8,51.81,12600.0,44.8804,44.8804,44.8371,44.8458,12600.0
2015-04-10 14:00:00,51.82,51.85,51.79,51.79,15600.0,44.8544,44.8804,44.8285,44.8285,15600.0
2015-04-10 14:10:00,51.77,51.84,51.74,51.81,43200.0,44.8111,44.8717,44.7852,44.8458,43200.0
2015-04-10 14:20:00,51.81,51.82,51.76,51.77,22400.0,44.8458,44.8544,44.8025,44.8111,22400.0
2015-04-10 14:30:00,51.77,51.79,51.75,51.77,39400.0,44.8111,44.8285,44.7938,44.8111,39400.0
2015-04-10 14:40:00,51.76,51.78,51.74,51.76,21200.0,44.8025,44.8198,44.7852,44.8025,21200.0
2015-04-10 14:50:00,51.76,51.81,51.74,51.77,23400.0,44.8025,44.8458,44.7852,44.8111,23400.0
2015-04-10 15:00:00,51.78,51.8,51.74,51.74,34200.0,44.8198,44.8371,44.7852,44.7852,34200.0
2015-04-10 15:10:00,51.76,51.77,51.7,51.7,24200.0,44.8025,44.8111,44.7506,44.7506,24200.0
2015-04-10 15:20:00,51.7,51.76,51.68,51.74,29000.0,44.7506,44.8025,44.7332,44.7852,29000.0
2015-04-10 15:30:00,51.74,51.79,51.74,51.77,40200.0,44.7852,44.8285,44.7852,44.8111,40200.0
2015-04-10 15:40:00,51.77,51.8,51.76,51.78,45800.0,44.8111,44.8371,44.8025,44.8198,45800.0
2015-04-10 15:50:00,51.79,51.8,51.69,51.73,96600.0,44.8285,44.8371,44.7419,44.7765,96600.0
2015-04-13 09:30:00,51.79,51.97,51.71,51.95,49600.0,44.8285,44.9843,44.7592,44.9669,49600.0
2015-04-13 09:40:00,51.96,52.1,51.92,52.05,37000.0,44.9756,45.0968,44.941,45.0535,37000.0
2015-04-13 09:50:00,52.05,52.11,51.99,52.11,24400.0,45.0535,45.1054,45.0016,45.1054,24400.0
2015-04-13 10:00:00,52.08,52.13,52.04,52.09,60400.0,45.0795,45.1228,45.0449,45.0881,60400.0
2015-04-13 10:10:00,52.08,52.18,52.05,52.18,48200.0,45.0795,45.166,45.0535,45.166,48200.0
2015-04-13 10:20:00,52.19,52.37,52.19,52.35,72000.0,45.1747,45.3305,45.1747,45.3132,72000.0
2015-04-13 10:30:00,52.35,52.47,52.34,52.46,85200.0,45.3132,45.4171,45.3045,45.4084,85200.0
2015-04-13 10:40:00,52.47,52.55,52.46,52.52,49200.0,45.4171,45.4863,45.4084,45.4603,49200.0
2015-04-13 10:50:00,52.49,52.5,52.44,52.44,49000.0,45.4344,45.443,45.3911,45.3911,49000.0
2015-04-13 11:00:00,52.44,52.6,52.44,52.53,26200.0,45.3911,45.5296,45.3911,45.469,26200.0
2015-04-13 11:10:00,52.54,52.59,52.49,52.59,23600.0,45.4776,45.5209,45.4344,45.5209,23600.0
2015-04-13 11:20:00,52.59,52.67,52.57,52.62,26000.0,45.5209,45.5902,45.5036,45.5469,26000.0
2015-04-13 11:30:00,52.62,52.64,52.58,52.6,21200.0,45.5469,45.5642,45.5123,45.5296,21200.0
2015-04-13 11:40:00,52.59,52.6,52.56,52.57,17600.0,45.5209,45.5296,45.495,45.5036,17600.0
2015-04-13 11:50:00,52.56,52.58,52.45,52.47,26400.0,45.495,45.5123,45.3997,45.4171,26400.0
2015-04-13 12:00:00,52.48,52.52,52.48,52.52,14000.0,45.4257,45.4603,45.4257,45.4603,14000.0
2015-04-13 12:10:00,52.52,52.52,52.47,52.47,13000.0,45.4603,45.4603,45.4171,45.4171,13000.0
2015-04-13 12:20:00,52.48,52.51,52.46,52.5,22400.0,45.4257,45.4517,45.4084,45.443,22400.0
2015-04-13 12:30:00,52.5,52.52,52.37,52.4,16400.0,45.443,45.4603,45.3305,45.3565,16400.0
2015-04-13 12:40:00,52.4,52.4,52.35,52.38,15400.0,45.3565,45.3565,45.3132,45.3391,15400.0
2015-04-13 12:50:00,52.36,52.38,52.31,52.34,13200.0,45.3218,45.3391,45.2786,45.3045,13200.0
2015-04-13 13:00:00,52.34,52.34,52.22,52.23,19400.0,45.3045,45.3045,45.2007,45.2093,19400.0
2015-04-13 13:10:00,52.23,52.24,52.17,52.19,18400.0,45.2093,45.218,45.1574,45.1747,18400.0
2015-04-13 13:20:00,52.2,52.2,52.05,52.08,17400.0,45.1833,45.1833,45.0535,45.0795,17400.0
2015-04-13 13:30:00,52.08,52.16,52.07,52.15,12000.0,45.0795,45.1487,45.0708,45.1401,12000.0
2015-04-13 13:40:00,52.15,52.15,52.07,52.11,20000.0,45.1401,45.1401,45.0708,45.1054,20000.0
2015-04-13 13:50:00,52.1,52.22,52.07,52.22,22200.0,45.0968,45.2007,45.0708,45.2007,22200.0
2015-04-13 14:00:00,52.24,52.24,52.17,52.2,53400.0,45.218,45.218,45.1574,45.1833,53400.0
2015-04-13 14:10:00,52.19,52.22,52.14,52.18,33200.0,45.1747,45.2007,45.1314,45.166,33200.0
2015-04-13 14:20:00,52.19,52.19,52.11,52.18,19600.0,45.1747,45.1747,45.1054,45.166,19600.0
2015-04-13 14:30:00,52.18,52.19,52.12,52.16,26600.0,45.166,45.1747,45.1141,45.1487,26600.0
2015-04-13 14:40:00,52.16,52.18,52.1,52.12,19800.0,45.1487,45.166,45.0968,45.1141,19800.0
2015-04-13 14:50:00,52.12,52.13,52.07,52.12,15600.0,45.1141,45.1228,45.0708,45.1141,15600.0
2015-04-13 15:00:00,52.12,52.13,52.07,52.13,18200.0,45.1141,45.1228,45.0708,45.1228,18200.0
2015-04-13 15:10:00,52.12,52.16,52.08,52.09,64800.0,45.1141,45.1487,45.0795,45.0881,64800.0
2015-04-13 15:20:00,52.09,52.1,51.98,52.0,43600.0,45.0881,45.0968,44.9929,45.0102,43600.0
2015-04-13 15:30:00,51.98,52.04,51.98,52.02,46200.0,44.9929,45.0449,44.9929,45.0275,46200.0
2015-04-13 15:40:00,52.02,52.09,52.01,52.02,61600.0,45.0275,45.0881,45.0189,45.0275,61600.0
2015-04-13 15:50:00,52.02,52.13,52.01,52.09,217600.0,45.0275,45.1228,45.0189,45.0881,217600.0
2015-04-14 09:30:00,51.89,52.26,51.81,52.19,103600.0,44.915,45.2353,44.8458,45.1747,103600.0
2015-04-14 09:40:00,52.2,52.2,51.92,52.02,52600.0,45.1833,45.1833,44.941,45.0275,52600.0
2015-04-14 09:50:00,52.02,52.06,51.82,51.86,103200.0,45.0275,45.0622,44.8544,44.889,103200.0
2015-04-14 10:00:00,51.87,51.93,51.8,51.86,113200.0,44.8977,44.9496,44.8371,44.889,113200.0
2015-04-14 10:10:00,51.85,52.01,51.82,51.97,30600.0,44.8804,45.0189,44.8544,44.9843,30600.0
2015-04-14 10:20:00,51.96,51.99,51.92,51.99,60600.0,44.9756,45.0016,44.941,45.0016,60600.0
2015-04-14 10:30:00,52.0,52.02,51.95,52.02,74200.0,45.0102,45.0275,44.9669,45.0275,74200.0
2015-04-14 10:40:00,52.02,52.15,52.02,52.15,29400.0,45.0275,45.1401,45.0275,45.1401,29400.0
2015-04-14 10:50:00,52.15,52.18,52.12,52.13,46200.0,45.1401,45.166,45.1141,45.1228,46200.0
2015-04-14 11:00:00,52.13,52.23,52.1,52.22,61800.0,45.1228,45.2093,45.0968,45.2007,61800.0
2015-04-14 11:10:00,52.22,52.41,52.2,52.4,47600.0,45.2007,45.3651,45.1833,45.3565,47600.0
2015-04-14 11:20:00,52.39,52.41,52.37,52.4,63600.0,45.3478,45.3651,45.3305,45.3565,63600.0
2015-04-14 11:30:00,52.4,52.45,52.35,52.38,123600.0,45.3565,45.3997,45.3132,45.3391,123600.0
2015-04-14 11:40:00,52.38,52.38,52.25,52.3,40200.0,45.3391,45.3391,45.2266,45.2699,40200.0
2015-04-14 11:50:00,52.29,52.33,52.26,52.3,112600.0,45.2612,45.2959,45.2353,45.2699,112600.0
2015-04-14 12:00:00,52.29,52.3,52.25,52.28,33600.0,45.2612,45.2699,45.2266,45.2526,33600.0
2015-04-14 12:10:00,52.29,52.31,52.27,52.29,23200.0,45.2612,45.2786,45.2439,45.2612,23200.0
2015-04-14 12:20:00,52.27,52.34,52.27,52.32,29400.0,45.2439,45.3045,45.2439,45.2872,29400.0
2015-04-14 12:30:00,52.34,52.44,52.34,52.4,30600.0,45.3045,45.3911,45.3045,45.3565,30600.0
2015-04-14 12:40:00,52.38,52.39,52.34,52.35,17000.0,45.3391,45.3478,45.3045,45.3132,17000.0
2015-04-14 12:50:00,52.34,52.35,52.23,52.23,10800.0,45.3045,45.3132,45.2093,45.2093,10800.0
2015-04-14 13:00:00,52.22,52.27,52.19,52.2,14600.0,45.2007,45.2439,45.1747,45.1833,14600.0
2015-04-14 13:10:00,52.19,52.23,52.17,52.21,36000.0,45.1747,45.2093,45.1574,45.192,36000.0
2015-04-14 13:20:00,52.2,52.23,52.19,52.2,23800.0,45.1833,45.2093,45.1747,45.1833,23800.0
2015-04-14 13:30:00,52.21,52.21,52.15,52.15,32400.0,45.192,45.192,45.1401,45.1401,32400.0
2015-04-14 13:40:00,52.14,52.2,52.13,52.19,37400.0,45.1314,45.1833,45.1228,45.1747,37400.0
2015-04-14 13:50:00,52.19,52.19,52.1,52.11,33600.0,45.1747,45.1747,45.0968,45.1054,33600.0
2015-04-14 14:00:00,52.12,52.18,52.1,52.15,23200.0,45.1141,45.166,45.0968,45.1401,23200.0
2015-04-14 14:10:00,52.13,52.13,52.06,52.09,149200.0,45.1228,45.1228,45.0622,45.0881,149200.0
2015-04-14 14:20:00,52.09,52.11,52.05,52.09,69200.0,45.0881,45.1054,45.0535,45.0881,69200.0
2015-04-14 14:30:00,52.09,52.11,52.05,52.06,49200.0,45.0881,45.1054,45.0535,45.0622,49200.0
2015-04-14 14:40:00,52.07,52.07,51.98,51.99,28000.0,45.0708,45.0708,44.9929,45.0016,28000.0
2015-04-14 14:50:00,52.0,52.03,51.97,52.01,35000.0,45.0102,45.0362,44.9843,45.0189,35000.0
2015-04-14 15:00:00,52.01,52.05,51.99,51.99,44400.0,45.0189,45.0535,45.0016,45.0016,44400.0
2015-04-14 15:10:00,52.0,52.02,51.99,52.02,56600.0,45.0102,45.0275,45.0016,45.0275,56600.0
2015-04-14 15:20:00,52.0,52.01,51.94,51.94,65000.0,45.0102,45.0189,44.9583,44.9583,65000.0
2015-04-14 15:30:00,51.93,52.01,51.93,51.96,38600.0,44.9496,45.0189,44.9496,44.9756,38600.0
2015-04-14 15:40:00,51.96,51.97,51.88,51.93,98200.0,44.9756,44.9843,44.9064,44.9496,98200.0
2015-04-14 15:50:00,51.92,51.97,51.84,51.91,312000.0,44.941,44.9843,44.8717,44.9323,312000.0
2015-04-15 09:30:00,51.97,52.26,51.91,52.15,185800.0,44.9843,45.2353,44.9323,45.1401,185800.0
2015-04-15 09:40:00,52.15,52.35,52.06,52.35,76000.0,45.1401,45.3132,45.0622,45.3132,76000.0
2015-04-15 09:50:00,52.38,52.38,52.2,52.21,55800.0,45.3391,45.3391,45.1833,45.192,55800.0
2015-04-15 10:00:00,52.23,52.23,52.01,52.04,60200.0,45.2093,45.2093,45.0189,45.0449,60200.0
2015-04-15 10:10:00,52.04,52.1,51.99,52.06,30400.0,45.0449,45.0968,45.0016,45.0622,30400.0
2015-04-15 10:20:00,52.07,52.09,51.99,51.99,38600.0,45.0708,45.0881,45.0016,45.0016,38600.0
2015-04-15 10:30:00,51.99,52.03,51.92,51.97,24600.0,45.0016,45.0362,44.941,44.9843,24600.0
2015-04-15 10:40:00,51.97,52.03,51.93,51.94,49800.0,44.9843,45.0362,44.9496,44.9583,49800.0
2015-04-15 10:50:00,51.93,51.94,51.88,51.92,36800.0,44.9496,44.9583,44.9064,44.941,36800.0
2015-04-15 11:00:00,51.93,51.96,51.9,51.95,30400.0,44.9496,44.9756,44.9237,44.9669,30400.0
2015-04-15 11:10:00,51.93,52.02,51.92,51.96,76800.0,44.9496,45.0275,44.941,44.9756,76800.0
2015-04-15 11:20:00,51.96,51.98,51.94,51.96,56800.0,44.9756,44.9929,44.9583,44.9756,56800.0
2015-04-15 11:30:00,51.96,51.99,51.92,51.92,71400.0,44.9756,45.0016,44.941,44.941,71400.0
2015-04-15 11:40:00,51.92,51.95,51.88,51.95,45600.0,44.941,44.9669,44.9064,44.9669,45600.0
2015-04-15 11:50:00,51.96,52.02,51.96,52.02,46600.0,44.9756,45.0275,44.9756,45.0275,46600.0
2015-04-15 12:00:00,52.01,52.04,51.96,51.97,61200.0,45.0189,45.0449,44.9756,44.9843,61200.0
2015-04-15 12:10:00,51.97,52.01,51.96,51.99,40800.0,44.9843,45.0189,44.9756,45.0016,40800.0
2015-04-15 12:20:00,52.0,52.02,51.92,51.92,44800.0,45.0102,45.0275,44.941,44.941,44800.0
2015-04-15 12:30:00,51.9,51.95,51.87,51.91,25400.0,44.9237,44.9669,44.8977,44.9323,25400.0
2015-04-15 12:40:00,51.92,51.98,51.92,51.97,34200.0,44.941,44.9929,44.941,44.9843,34200.0
2015-04-15 12:50:00,51.96,51.99,51.94,51.99,24600.0,44.9756,45.0016,44.9583,45.0016,24600.0
2015-04-15 13:00:00,51.99,52.01,51.95,51.95,17400.0,45.0016,45.0189,44.9669,44.9669,17400.0
2015-04-15 13:10:00,51.93,52.04,51.93,52.03,27000.0,44.9496,45.0449,44.9496,45.0362,27000.0
2015-04-15 13:20:00,52.02,52.07,51.99,52.02,49000.0,45.0275,45.0708,45.0016,45.0275,49000.0
2015-04-15 13:30:00,52.02,52.04,51.97,51.98,32200.0,45.0275,45.0449,44.9843,44.9929,32200.0
2015-04-15 13:40:00,51.98,52.02,51.97,51.99,28600.0,44.9929,45.0275,44.9843,45.0016,28600.0
2015-04-15 13:50:00,51.98,52.02,51.96,52.01,29800.0,44.9929,45.0275,44.9756,45.0189,29800.0
2015-04-15 14:00:00,52.01,52.01,51.97,52.01,32000.0,45.0189,45.0189,44.9843,45.0189,32000.0
2015-04-15 14:10:00,52.01,52.01,51.96,51.98,71600.0,45.0189,45.0189,44.9756,44.9929,71600.0
2015-04-15 14:20:00,51.99,52.01,51.96,51.99,56000.0,45.0016,45.0189,44.9756,45.0016,56000.0
2015-04-15 14:30:00,51.99,51.99,51.94,51.96,89200.0,45.0016,45.0016,44.9583,44.9756,89200.0
2015-04-15 14:40:00,51.96,52.01,51.94,51.99,61400.0,44.9756,45.0189,44.9583,45.0016,61400.0
2015-04-15 14:50:00,51.99,52.01,51.94,51.98,61600.0,45.0016,45.0189,44.9583,44.9929,61600.0
2015-04-15 15:00:00,51.98,51.99,51.89,51.89,59800.0,44.9929,45.0016,44.915,44.915,59800.0
2015-04-15 15:10:00,51.88,51.9,51.8,51.84,67600.0,44.9064,44.9237,44.8371,44.8717,67600.0
2015-04-15 15:20:00,51.84,51.85,51.74,51.8,43400.0,44.8717,44.8804,44.7852,44.8371,43400.0
2015-04-15 15:30:00,51.8,51.87,51.79,51.8,52600.0,44.8371,44.8977,44.8285,44.8371,52600.0
2015-04-15 15:40:00,51.8,51.81,51.68,51.68,92400.0,44.8371,44.8458,44.7332,44.7332,92400.0
2015-04-15 15:50:00,51.68,51.73,51.67,51.69,161800.0,44.7332,44.7765,44.7246,44.7419,161800.0
2015-04-16 09:30:00,51.87,51.99,51.72,51.91,117400.0,44.8977,45.0016,44.7679,44.9323,117400.0
2015-04-16 09:40:00,51.93,51.95,51.74,51.83,49200.0,44.9496,44.9669,44.7852,44.8631,49200.0
2015-04-16 09:50:00,51.84,51.88,51.79,51.83,28400.0,44.8717,44.9064,44.8285,44.8631,28400.0
2015-04-16 10:00:00,51.84,51.88,51.74,51.75,97800.0,44.8717,44.9064,44.7852,44.7938,97800.0
2015-04-16 10:10:00,51.77,51.87,51.77,51.85,130800.0,44.8111,44.8977,44.8111,44.8804,130800.0
2015-04-16 10:20:00,51.83,51.85,51.79,51.82,101600.0,44.8631,44.8804,44.8285,44.8544,101600.0
2015-04-16 10:30:00,51.83,51.85,51.81,51.82,89600.0,44.8631,44.8804,44.8458,44.8544,89600.0
2015-04-16 10:40:00,51.82,51.84,51.8,51.82,30800.0,44.8544,44.8717,44.8371,44.8544,30800.0
2015-04-16 10:50:00,51.82,51.82,51.76,51.76,39000.0,44.8544,44.8544,44.8025,44.8025,39000.0
2015-04-16 11:00:00,51.75,51.84,51.73,51.84,28200.0,44.7938,44.8717,44.7765,44.8717,28200.0
2015-04-16 11:10:00,51.84,51.88,51.79,51.8,39800.0,44.8717,44.9064,44.8285,44.8371,39800.0
2015-04-16 11:20:00,51.79,51.79,51.72,51.74,27200.0,44.8285,44.8285,44.7679,44.7852,27200.0
2015-04-16 11:30:00,51.73,51.79,51.72,51.75,34600.0,44.7765,44.8285,44.7679,44.7938,34600.0
2015-04-16 11:40:00,51.74,51.82,51.73,51.82,25400.0,44.7852,44.8544,44.7765,44.8544,25400.0
2015-04-16 11:50:00,51.81,51.85,51.79,51.82,33600.0,44.8458,44.8804,44.8285,44.8544,33600.0
2015-04-16 12:00:00,51.83,51.85,51.76,51.76,19000.0,44.8631,44.8804,44.8025,44.8025,19000.0
2015-04-16 12:10:00,51.75,51.77,51.72,51.73,26600.0,44.7938,44.8111,44.7679,44.7765,26600.0
2015-04-16 12:20:00,51.72,51.79,51.71,51.79,11600.0,44.7679,44.8285,44.7592,44.8285,11600.0
2015-04-16 12:30:00,51.79,51.8,51.73,51.75,15200.0,44.8285,44.8371,44.7765,44.7938,15200.0
2015-04-16 12:40:00,51.74,51.76,51.73,51.75,21600.0,44.7852,44.8025,44.7765,44.7938,21600.0
2015-04-16 12:50:00,51.76,51.77,51.71,51.73,24800.0,44.8025,44.8111,44.7592,44.7765,24800.0
2015-04-16 13:00:00,51.7,51.73,51.69,51.69,11400.0,44.7506,44.7765,44.7419,44.7419,11400.0
2015-04-16 13:10:00,51.69,51.72,51.66,51.72,13200.0,44.7419,44.7679,44.7159,44.7679,13200.0
2015-04-16 13:20:00,51.72,51.73,51.6,51.62,19800.0,44.7679,44.7765,44.664,44.6813,19800.0
2015-04-16 13:30:00,51.63,51.73,51.6,51.7,22000.0,44.69,44.7765,44.664,44.7506,22000.0
2015-04-16 13:40:00,51.72,51.79,51.69,51.77,25200.0,44.7679,44.8285,44.7419,44.8111,25200.0
2015-04-16 13:50:00,51.79,51.8,51.71,51.74,48000.0,44.8285,44.8371,44.7592,44.7852,48000.0
2015-04-16 14:00:00,51.73,51.79,51.73,51.77,21000.0,44.7765,44.8285,44.7765,44.8111,21000.0
2015-04-16 14:10:00,51.77,51.82,51.77,51.77,25800.0,44.8111,44.8544,44.8111,44.8111,25800.0
2015-04-16 14:20:00,51.77,51.81,51.74,51.81,29400.0,44.8111,44.8458,44.7852,44.8458,29400.0
2015-04-16 14:30:00,51.8,51.82,51.77,51.79,20400.0,44.8371,44.8544,44.8111,44.8285,20400.0
2015-04-16 14:40:00,51.79,51.81,51.7,51.73,40400.0,44.8285,44.8458,44.7506,44.7765,40400.0
2015-04-16 14:50:00,51.72,51.8,51.72,51.74,21600.0,44.7679,44.8371,44.7679,44.7852,21600.0
2015-04-16 15:00:00,51.74,51.78,51.74,51.77,34000.0,44.7852,44.8198,44.7852,44.8111,34000.0
2015-04-16 15:10:00,51.77,51.79,51.76,51.77,55200.0,44.8111,44.8285,44.8025,44.8111,55200.0
2015-04-16 15:20:00,51.77,51.79,51.72,51.73,66000.0,44.8111,44.8285,44.7679,44.7765,66000.0
2015-04-16 15:30:00,51.73,51.73,51.68,51.7,59600.0,44.7765,44.7765,44.7332,44.7506,59600.0
2015-04-16 15:40:00,51.7,51.74,51.68,51.71,83400.0,44.7506,44.7852,44.7332,44.7592,83400.0
2015-04-16 15:50:00,51.71,51.74,51.66,51.73,124400.0,44.7592,44.7852,44.7159,44.7765,124400.0
2015-04-17 09:30:00,51.32,51.46,50.83,50.93,228200.0,44.4216,44.5428,43.9975,44.0841,228200.0
2015-04-17 09:40:00,50.9,50.98,50.43,50.62,133200.0,44.0581,44.1273,43.6513,43.8157,133200.0
2015-04-17 09:50:00,50.62,50.92,50.6,50.83,102400.0,43.8157,44.0754,43.7984,43.9975,102400.0
2015-04-17 10:00:00,50.82,50.84,50.66,50.69,65200.0,43.9888,44.0062,43.8503,43.8763,65200.0
2015-04-17 10:10:00,50.7,50.74,50.63,50.65,52000.0,43.885,43.9196,43.8244,43.8417,52000.0
2015-04-17 10:20:00,50.66,50.66,50.49,50.49,56800.0,43.8503,43.8503,43.7032,43.7032,56800.0
2015-04-17 10:30:00,50.49,50.6,50.49,50.57,82400.0,43.7032,43.7984,43.7032,43.7724,82400.0
2015-04-17 10:40:00,50.56,50.61,50.52,50.55,57200.0,43.7638,43.8071,43.7292,43.7551,57200.0
2015-04-17 10:50:00,50.55,50.56,50.44,50.44,102000.0,43.7551,43.7638,43.6599,43.6599,102000.0
2015-04-17 11:00:00,50.44,50.46,50.31,50.35,44600.0,43.6599,43.6772,43.5474,43.582,44600.0
2015-04-17 11:10:00,50.35,50.45,50.34,50.35,39800.0,43.582,43.6686,43.5734,43.582,39800.0
2015-04-17 11:20:00,50.36,50.49,50.36,50.46,35600.0,43.5907,43.7032,43.5907,43.6772,35600.0
2015-04-17 11:30:00,50.45,50.45,50.33,50.39,30200.0,43.6686,43.6686,43.5647,43.6166,30200.0
2015-04-17 11:40:00,50.4,50.41,50.35,50.4,35200.0,43.6253,43.634,43.582,43.6253,35200.0
2015-04-17 11:50:00,50.43,50.45,50.37,50.37,41400.0,43.6513,43.6686,43.5993,43.5993,41400.0
2015-04-17 12:00:00,50.38,50.49,50.38,50.46,58400.0,43.608,43.7032,43.608,43.6772,58400.0
2015-04-17 12:10:00,50.45,50.58,50.44,50.55,53800.0,43.6686,43.7811,43.6599,43.7551,53800.0
2015-04-17 12:20:00,50.55,50.62,50.55,50.59,29200.0,43.7551,43.8157,43.7551,43.7898,29200.0
2015-04-17 12:30:00,50.58,50.6,50.54,50.56,28200.0,43.7811,43.7984,43.7465,43.7638,28200.0
2015-04-17 12:40:00,50.56,50.57,50.52,50.54,21800.0,43.7638,43.7724,43.7292,43.7465,21800.0
2015-04-17 12:50:00,50.54,50.55,50.49,50.52,17200.0,43.7465,43.7551,43.7032,43.7292,17200.0
2015-04-17 13:00:00,50.52,50.55,50.51,50.52,17600.0,43.7292,43.7551,43.7205,43.7292,17600.0
2015-04-17 13:10:00,50.53,50.56,50.51,50.55,15600.0,43.7378,43.7638,43.7205,43.7551,15600.0
2015-04-17 13:20:00,50.56,50.57,50.52,50.53,25400.0,43.7638,43.7724,43.7292,43.7378,25400.0
2015-04-17 13:30:00,50.52,50.55,50.47,50.55,17800.0,43.7292,43.7551,43.6859,43.7551,17800.0
2015-04-17 13:40:00,50.54,50.54,50.43,50.44,39400.0,43.7465,43.7465,43.6513,43.6599,39400.0
2015-04-17 13:50:00,50.45,50.45,50.35,50.38,36600.0,43.6686,43.6686,43.582,43.608,36600.0
2015-04-17 14:00:00,50.37,50.44,50.32,50.35,45600.0,43.5993,43.6599,43.5561,43.582,45600.0
2015-04-17 14:10:00,50.32,50.34,50.18,50.21,64600.0,43.5561,43.5734,43.4349,43.4608,64600.0
2015-04-17 14:20:00,50.21,50.25,50.18,50.24,66600.0,43.4608,43.4955,43.4349,43.4868,66600.0
2015-04-17 14:30:00,50.24,50.24,50.18,50.18,43600.0,43.4868,43.4868,43.4349,43.4349,43600.0
2015-04-17 14:40:00,50.17,50.2,50.13,50.13,51600.0,43.4262,43.4522,43.3916,43.3916,51600.0
2015-04-17 14:50:00,50.13,50.23,50.13,50.19,64200.0,43.3916,43.4781,43.3916,43.4435,64200.0
2015-04-17 15:00:00,50.19,50.23,50.15,50.17,93000.0,43.4435,43.4781,43.4089,43.4262,93000.0
2015-04-17 15:10:00,50.17,50.2,50.1,50.11,98600.0,43.4262,43.4522,43.3656,43.3743,98600.0
2015-04-17 15:20:00,50.12,50.12,49.99,50.06,136000.0,43.3829,43.3829,43.2704,43.331,136000.0
2015-04-17 15:30:00,50.08,50.21,50.07,50.17,90000.0,43.3483,43.4608,43.3397,43.4262,90000.0
2015-04-17 15:40:00,50.17,50.2,50.12,50.14,170400.0,43.4262,43.4522,43.3829,43.4002,170400.0
2015-04-17 15:50:00,50.15,50.24,50.13,50.23,249000.0,43.4089,43.4868,43.3916,43.4781,249000.0
2015-04-20 09:30:00,50.57,50.75,50.25,50.25,63000.0,43.7724,43.9283,43.4955,43.4955,63000.0
2015-04-20 09:40:00,50.25,50.56,50.24,50.43,44200.0,43.4955,43.7638,43.4868,43.6513,44200.0
2015-04-20 09:50:00,50.44,50.47,50.34,50.34,22600.0,43.6599,43.6859,43.5734,43.5734,22600.0
2015-04-20 10:00:00,50.34,50.46,50.34,50.45,27600.0,43.5734,43.6772,43.5734,43.6686,27600.0
2015-04-20 10:10:00,50.47,50.49,50.34,50.45,41000.0,43.6859,43.7032,43.5734,43.6686,41000.0
2015-04-20 10:20:00,50.45,50.59,50.45,50.51,27000.0,43.6686,43.7898,43.6686,43.7205,27000.0
2015-04-20 10:30:00,50.51,50.57,50.51,50.52,23000.0,43.7205,43.7724,43.7205,43.7292,23000.0
2015-04-20 10:40:00,50.52,50.58,50.52,50.55,20000.0,43.7292,43.7811,43.7292,43.7551,20000.0
2015-04-20 10:50:00,50.56,50.64,50.55,50.62,39200.0,43.7638,43.833,43.7551,43.8157,39200.0
2015-04-20 11:00:00,50.61,50.72,50.61,50.68,61800.0,43.8071,43.9023,43.8071,43.8677,61800.0
2015-04-20 11:10:00,50.68,50.7,50.6,50.66,42000.0,43.8677,43.885,43.7984,43.8503,42000.0
2015-04-20 11:20:00,50.66,50.72,50.65,50.7,22200.0,43.8503,43.9023,43.8417,43.885,22200.0
2015-04-20 11:30:00,50.71,50.74,50.55,50.55,35200.0,43.8936,43.9196,43.7551,43.7551,35200.0
2015-04-20 11:40:00,50.55,50.66,50.55,50.66,29600.0,43.7551,43.8503,43.7551,43.8503,29600.0
2015-04-20 11:50:00,50.67,50.67,50.61,50.62,27400.0,43.859,43.859,43.8071,43.8157,27400.0
2015-04-20 12:00:00,50.62,50.62,50.54,50.55,13000.0,43.8157,43.8157,43.7465,43.7551,13000.0
2015-04-20 12:10:00,50.54,50.58,50.5,50.54,28000.0,43.7465,43.7811,43.7119,43.7465,28000.0
2015-04-20 12:20:00,50.53,50.59,50.53,50.57,16600.0,43.7378,43.7898,43.7378,43.7724,16600.0
2015-04-20 12:30:00,50.56,50.63,50.55,50.6,13400.0,43.7638,43.8244,43.7551,43.7984,13400.0
2015-04-20 12:40:00,50.6,50.63,50.58,50.6,16600.0,43.7984,43.8244,43.7811,43.7984,16600.0
2015-04-20 12:50:00,50.6,50.65,50.6,50.65,22000.0,43.7984,43.8417,43.7984,43.8417,22000.0
2015-04-20 13:00:00,50.65,50.65,50.55,50.58,45000.0,43.8417,43.8417,43.7551,43.7811,45000.0
2015-04-20 13:10:00,50.58,50.58,50.53,50.55,26600.0,43.7811,43.7811,43.7378,43.7551,26600.0
2015-04-20 13:20:00,50.55,50.59,50.54,50.57,26800.0,43.7551,43.7898,43.7465,43.7724,26800.0
2015-04-20 13:30:00,50.58,50.65,50.55,50.65,25600.0,43.7811,43.8417,43.7551,43.8417,25600.0
2015-04-20 13:40:00,50.66,50.84,50.66,50.81,55800.0,43.8503,44.0062,43.8503,43.9802,55800.0
2015-04-20 13:50:00,50.81,50.96,50.81,50.96,69800.0,43.9802,44.11,43.9802,44.11,69800.0
2015-04-20 14:00:00,50.96,51.02,50.95,51.01,66600.0,44.11,44.162,44.1014,44.1533,66600.0
2015-04-20 14:10:00,51.0,51.09,50.96,51.07,35800.0,44.1446,44.2225,44.11,44.2052,35800.0
2015-04-20 14:20:00,51.07,51.12,51.02,51.1,36000.0,44.2052,44.2485,44.162,44.2312,36000.0
2015-04-20 14:30:00,51.09,51.12,51.05,51.1,33400.0,44.2225,44.2485,44.1879,44.2312,33400.0
2015-04-20 14:40:00,51.1,51.17,51.09,51.09,35600.0,44.2312,44.2918,44.2225,44.2225,35600.0
2015-04-20 14:50:00,51.1,51.1,51.06,51.1,20400.0,44.2312,44.2312,44.1966,44.2312,20400.0
2015-04-20 15:00:00,51.1,51.23,51.1,51.23,48000.0,44.2312,44.3437,44.2312,44.3437,48000.0
2015-04-20 15:10:00,51.22,51.27,51.18,51.27,74400.0,44.3351,44.3784,44.3005,44.3784,74400.0
2015-04-20 15:20:00,51.28,51.29,51.24,51.26,79400.0,44.387,44.3957,44.3524,44.3697,79400.0
2015-04-20 15:30:00,51.25,51.25,51.21,51.21,66200.0,44.361,44.361,44.3264,44.3264,66200.0
2015-04-20 15:40:00,51.21,51.23,51.16,51.16,82200.0,44.3264,44.3437,44.2831,44.2831,82200.0
2015-04-20 15:50:00,51.16,51.21,51.13,51.14,130200.0,44.2831,44.3264,44.2572,44.2658,130200.0
2015-04-21 09:30:00,51.62,51.99,51.52,51.78,94200.0,44.6813,45.0016,44.5947,44.8198,94200.0
2015-04-21 09:40:00,51.78,51.85,51.59,51.67,97400.0,44.8198,44.8804,44.6553,44.7246,97400.0
2015-04-21 09:50:00,51.67,51.72,51.55,51.58,44000.0,44.7246,44.7679,44.6207,44.6467,44000.0
2015-04-21 10:00:00,51.58,51.64,51.41,51.45,47800.0,44.6467,44.6986,44.4995,44.5342,47800.0
2015-04-21 10:10:00,51.46,51.48,51.35,51.42,46400.0,44.5428,44.5601,44.4476,44.5082,46400.0
2015-04-21 10:20:00,51.43,51.47,51.36,51.41,43600.0,44.5168,44.5515,44.4563,44.4995,43600.0
2015-04-21 10:30:00,51.38,51.47,51.34,51.43,31600.0,44.4736,44.5515,44.4389,44.5168,31600.0
2015-04-21 10:40:00,51.45,51.49,51.38,51.44,42400.0,44.5342,44.5688,44.4736,44.5255,42400.0
2015-04-21 10:50:00,51.42,51.55,51.41,51.48,64000.0,44.5082,44.6207,44.4995,44.5601,64000.0
2015-04-21 11:00:00,51.49,51.59,51.48,51.59,55600.0,44.5688,44.6553,44.5601,44.6553,55600.0
2015-04-21 11:10:00,51.57,51.63,51.56,51.6,33400.0,44.638,44.69,44.6294,44.664,33400.0
2015-04-21 11:20:00,51.62,51.65,51.57,51.6,25000.0,44.6813,44.7073,44.638,44.664,25000.0
2015-04-21 11:30:00,51.6,51.69,51.59,51.69,71400.0,44.664,44.7419,44.6553,44.7419,71400.0
2015-04-21 11:40:00,51.68,51.7,51.6,51.65,42400.0,44.7332,44.7506,44.664,44.7073,42400.0
2015-04-21 11:50:00,51.65,51.67,51.6,51.65,49000.0,44.7073,44.7246,44.664,44.7073,49000.0
2015-04-21 12:00:00,51.66,51.76,51.66,51.76,26800.0,44.7159,44.8025,44.7159,44.8025,26800.0
2015-04-21 12:10:00,51.77,51.81,51.66,51.66,16800.0,44.8111,44.8458,44.7159,44.7159,16800.0
2015-04-21 12:20:00,51.66,51.73,51.65,51.72,15400.0,44.7159,44.7765,44.7073,44.7679,15400.0
2015-04-21 12:30:00,51.71,51.72,51.63,51.67,21800.0,44.7592,44.7679,44.69,44.7246,21800.0
2015-04-21 12:40:00,51.64,51.7,51.61,51.7,26200.0,44.6986,44.7506,44.6727,44.7506,26200.0
2015-04-21 12:50:00,51.7,51.74,51.7,51.72,27200.0,44.7506,44.7852,44.7506,44.7679,27200.0
2015-04-21 13:00:00,51.74,51.75,51.7,51.73,22800.0,44.7852,44.7938,44.7506,44.7765,22800.0
2015-04-21 13:10:00,51.73,51.79,51.72,51.79,18600.0,44.7765,44.8285,44.7679,44.8285,18600.0
2015-04-21 13:20:00,51.79,51.84,51.77,51.83,21200.0,44.8285,44.8717,44.8111,44.8631,21200.0
2015-04-21 13:30:00,51.81,51.84,51.74,51.74,46600.0,44.8458,44.8717,44.7852,44.7852,46600.0
2015-04-21 13:40:00,51.74,51.84,51.74,51.79,18200.0,44.7852,44.8717,44.7852,44.8285,18200.0
2015-04-21 13:50:00,51.79,51.82,51.76,51.77,20400.0,44.8285,44.8544,44.8025,44.8111,20400.0
2015-04-21 14:00:00,51.77,51.82,51.74,51.82,24600.0,44.8111,44.8544,44.7852,44.8544,24600.0
2015-04-21 14:10:00,51.82,51.88,51.81,51.87,18000.0,44.8544,44.9064,44.8458,44.8977,18000.0
2015-04-21 14:20:00,51.87,51.87,51.81,51.82,25200.0,44.8977,44.8977,44.8458,44.8544,25200.0
2015-04-21 14:30:00,51.82,51.84,51.79,51.82,32600.0,44.8544,44.8717,44.8285,44.8544,32600.0
2015-04-21 14:40:00,51.82,51.87,51.8,51.87,34800.0,44.8544,44.8977,44.8371,44.8977,34800.0
2015-04-21 14:50:00,51.88,51.91,51.86,51.9,34600.0,44.9064,44.9323,44.889,44.9237,34600.0
2015-04-21 15:00:00,51.9,51.98,51.88,51.97,78600.0,44.9237,44.9929,44.9064,44.9843,78600.0
2015-04-21 15:10:00,51.96,51.96,51.94,51.95,68000.0,44.9756,44.9756,44.9583,44.9669,68000.0
2015-04-21 15:20:00,51.95,51.99,51.92,51.93,115200.0,44.9669,45.0016,44.941,44.9496,115200.0
2015-04-21 15:30:00,51.93,51.94,51.85,51.9,92400.0,44.9496,44.9583,44.8804,44.9237,92400.0
2015-04-21 15:40:00,51.9,51.94,51.8,51.83,132800.0,44.9237,44.9583,44.8371,44.8631,132800.0
2015-04-21 15:50:00,51.83,51.87,51.79,51.81,128000.0,44.8631,44.8977,44.8285,44.8458,128000.0
2015-04-22 09:30:00,51.76,51.93,51.63,51.71,65000.0,44.8025,44.9496,44.69,44.7592,65000.0
2015-04-22 09:40:00,51.75,51.75,51.54,51.6,44400.0,44.7938,44.7938,44.6121,44.664,44400.0
2015-04-22 09:50:00,51.6,51.63,51.52,51.59,28400.0,44.664,44.69,44.5947,44.6553,28400.0
2015-04-22 10:00:00,51.59,51.62,51.5,51.53,73600.0,44.6553,44.6813,44.5774,44.6034,73600.0
2015-04-22 10:10:00,51.52,51.57,51.41,51.55,35400.0,44.5947,44.638,44.4995,44.6207,35400.0
2015-04-22 10:20:00,51.56,51.6,51.47,51.58,40000.0,44.6294,44.664,44.5515,44.6467,40000.0
2015-04-22 10:30:00,51.59,51.59,51.47,51.47,30200.0,44.6553,44.6553,44.5515,44.5515,30200.0
2015-04-22 10:40:00,51.46,51.68,51.42,51.6,40600.0,44.5428,44.7332,44.5082,44.664,40600.0
2015-04-22 10:50:00,51.61,51.67,51.52,51.67,28600.0,44.6727,44.7246,44.5947,44.7246,28600.0
2015-04-22 11:00:00,51.67,51.71,51.61,51.67,32200.0,44.7246,44.7592,44.6727,44.7246,32200.0
2015-04-22 11:10:00,51.67,51.79,51.65,51.7,27600.0,44.7246,44.8285,44.7073,44.7506,27600.0
2015-04-22 11:20:00,51.69,51.76,51.64,51.65,44000.0,44.7419,44.8025,44.6986,44.7073,44000.0
2015-04-22 11:30:00,51.65,51.78,51.65,51.78,30400.0,44.7073,44.8198,44.7073,44.8198,30400.0
2015-04-22 11:40:00,51.77,51.85,51.77,51.84,37800.0,44.8111,44.8804,44.8111,44.8717,37800.0
2015-04-22 11:50:00,51.84,51.88,51.81,51.88,82600.0,44.8717,44.9064,44.8458,44.9064,82600.0
2015-04-22 12:00:00,51.89,51.93,51.82,51.93,58600.0,44.915,44.9496,44.8544,44.9496,58600.0
2015-04-22 12:10:00,51.93,51.95,51.9,51.93,22000.0,44.9496,44.9669,44.9237,44.9496,22000.0
2015-04-22 12:20:00,51.93,51.99,51.92,51.98,20000.0,44.9496,45.0016,44.941,44.9929,20000.0
2015-04-22 12:30:00,51.98,51.99,51.96,51.97,27400.0,44.9929,45.0016,44.9756,44.9843,27400.0
2015-04-22 12:40:00,51.97,51.99,51.93,51.99,14600.0,44.9843,45.0016,44.9496,45.0016,14600.0
2015-04-22 12:50:00,51.99,52.08,51.96,51.99,41600.0,45.0016,45.0795,44.9756,45.0016,41600.0
2015-04-22 13:00:00,52.01,52.02,51.95,51.96,65600.0,45.0189,45.0275,44.9669,44.9756,65600.0
2015-04-22 13:10:00,51.95,51.96,51.87,51.89,41600.0,44.9669,44.9756,44.8977,44.915,41600.0
2015-04-22 13:20:00,51.88,51.91,51.86,51.87,26800.0,44.9064,44.9323,44.889,44.8977,26800.0
2015-04-22 13:30:00,51.87,51.88,51.83,51.84,30400.0,44.8977,44.9064,44.8631,44.8717,30400.0
2015-04-22 13:40:00,51.83,51.85,51.82,51.85,41600.0,44.8631,44.8804,44.8544,44.8804,41600.0
2015-04-22 13:50:00,51.84,51.86,51.83,51.83,43200.0,44.8717,44.889,44.8631,44.8631,43200.0
2015-04-22 14:00:00,51.83,51.91,51.83,51.91,37200.0,44.8631,44.9323,44.8631,44.9323,37200.0
2015-04-22 14:10:00,51.9,51.96,51.9,51.91,36000.0,44.9237,44.9756,44.9237,44.9323,36000.0
2015-04-22 14:20:00,51.91,52.02,51.9,52.02,40400.0,44.9323,45.0275,44.9237,45.0275,40400.0
2015-04-22 14:30:00,52.02,52.04,51.99,51.99,39600.0,45.0275,45.0449,45.0016,45.0016,39600.0
2015-04-22 14:40:00,51.99,52.04,51.99,52.04,22200.0,45.0016,45.0449,45.0016,45.0449,22200.0
2015-04-22 14:50:00,52.03,52.04,52.01,52.03,27400.0,45.0362,45.0449,45.0189,45.0362,27400.0
2015-04-22 15:00:00,52.02,52.06,51.99,51.99,47400.0,45.0275,45.0622,45.0016,45.0016,47400.0
2015-04-22 15:10:00,51.99,52.0,51.94,51.96,42400.0,45.0016,45.0102,44.9583,44.9756,42400.0
2015-04-22 15:20:00,51.95,51.99,51.94,51.96,40600.0,44.9669,45.0016,44.9583,44.9756,40600.0
2015-04-22 15:30:00,51.96,51.98,51.9,51.95,69400.0,44.9756,44.9929,44.9237,44.9669,69400.0
2015-04-22 15:40:00,51.95,51.95,51.85,51.9,85400.0,44.9669,44.9669,44.8804,44.9237,85400.0
2015-04-22 15:50:00,51.9,51.98,51.89,51.97,200400.0,44.9237,44.9929,44.915,44.9843,200400.0
2015-04-23 09:30:00,51.7,52.21,51.63,52.12,68800.0,44.7506,45.192,44.69,45.1141,68800.0
2015-04-23 09:40:00,52.13,52.19,51.91,52.01,36600.0,45.1228,45.1747,44.9323,45.0189,36600.0
2015-04-23 09:50:00,52.03,52.16,52.01,52.09,15400.0,45.0362,45.1487,45.0189,45.0881,15400.0
2015-04-23 10:00:00,52.09,52.18,52.03,52.09,37000.0,45.0881,45.166,45.0362,45.0881,37000.0
2015-04-23 10:10:00,52.09,52.1,52.0,52.01,34400.0,45.0881,45.0968,45.0102,45.0189,34400.0
2015-04-23 10:20:00,52.02,52.05,51.92,52.0,40800.0,45.0275,45.0535,44.941,45.0102,40800.0
2015-04-23 10:30:00,52.01,52.04,51.97,51.99,23200.0,45.0189,45.0449,44.9843,45.0016,23200.0
2015-04-23 10:40:00,51.99,52.11,51.99,52.05,23200.0,45.0016,45.1054,45.0016,45.0535,23200.0
2015-04-23 10:50:00,52.05,52.06,51.97,51.97,24400.0,45.0535,45.0622,44.9843,44.9843,24400.0
2015-04-23 11:00:00,51.96,52.04,51.96,52.01,42000.0,44.9756,45.0449,44.9756,45.0189,42000.0
2015-04-23 11:10:00,52.03,52.06,52.0,52.0,19800.0,45.0362,45.0622,45.0102,45.0102,19800.0
2015-04-23 11:20:00,51.99,52.05,51.95,52.04,24000.0,45.0016,45.0535,44.9669,45.0449,24000.0
2015-04-23 11:30:00,52.04,52.11,52.01,52.11,24600.0,45.0449,45.1054,45.0189,45.1054,24600.0
2015-04-23 11:40:00,52.12,52.12,52.02,52.04,16400.0,45.1141,45.1141,45.0275,45.0449,16400.0
2015-04-23 11:50:00,52.05,52.3,52.04,52.29,34200.0,45.0535,45.2699,45.0449,45.2612,34200.0
2015-04-23 12:00:00,52.27,52.32,52.24,52.3,18000.0,45.2439,45.2872,45.218,45.2699,18000.0
2015-04-23 12:10:00,52.3,52.34,52.29,52.31,14400.0,45.2699,45.3045,45.2612,45.2786,14400.0
2015-04-23 12:20:00,52.31,52.33,52.24,52.32,16800.0,45.2786,45.2959,45.218,45.2872,16800.0
2015-04-23 12:30:00,52.32,52.36,52.26,52.34,15800.0,45.2872,45.3218,45.2353,45.3045,15800.0
2015-04-23 12:40:00,52.35,52.38,52.34,52.34,11600.0,45.3132,45.3391,45.3045,45.3045,11600.0
2015-04-23 12:50:00,52.34,52.38,52.34,52.35,17600.0,45.3045,45.3391,45.3045,45.3132,17600.0
2015-04-23 13:00:00,52.34,52.38,52.31,52.32,22000.0,45.3045,45.3391,45.2786,45.2872,22000.0
2015-04-23 13:10:00,52.33,52.35,52.3,52.32,12600.0,45.2959,45.3132,45.2699,45.2872,12600.0
2015-04-23 13:20:00,52.33,52.38,52.3,52.31,13400.0,45.2959,45.3391,45.2699,45.2786,13400.0
2015-04-23 13:30:00,52.31,52.38,52.3,52.32,18400.0,45.2786,45.3391,45.2699,45.2872,18400.0
2015-04-23 13:40:00,52.32,52.39,52.31,52.39,13000.0,45.2872,45.3478,45.2786,45.3478,13000.0
2015-04-23 13:50:00,52.42,52.43,52.37,52.4,16400.0,45.3738,45.3824,45.3305,45.3565,16400.0
2015-04-23 14:00:00,52.4,52.5,52.38,52.49,26400.0,45.3565,45.443,45.3391,45.4344,26400.0
2015-04-23 14:10:00,52.48,52.51,52.45,52.49,32800.0,45.4257,45.4517,45.3997,45.4344,32800.0
2015-04-23 14:20:00,52.48,52.53,52.47,52.53,28800.0,45.4257,45.469,45.4171,45.469,28800.0
2015-04-23 14:30:00,52.53,52.53,52.46,52.49,28000.0,45.469,45.469,45.4084,45.4344,28000.0
2015-04-23 14:40:00,52.49,52.51,52.47,52.49,32400.0,45.4344,45.4517,45.4171,45.4344,32400.0
2015-04-23 14:50:00,52.49,52.51,52.46,52.49,37400.0,45.4344,45.4517,45.4084,45.4344,37400.0
2015-04-23 15:00:00,52.49,52.53,52.47,52.5,38800.0,45.4344,45.469,45.4171,45.443,38800.0
2015-04-23 15:10:00,52.5,52.53,52.46,52.49,59200.0,45.443,45.469,45.4084,45.4344,59200.0
2015-04-23 15:20:00,52.49,52.49,52.46,52.47,38200.0,45.4344,45.4344,45.4084,45.4171,38200.0
2015-04-23 15:30:00,52.48,52.49,52.44,52.47,46200.0,45.4257,45.4344,45.3911,45.4171,46200.0
2015-04-23 15:40:00,52.47,52.48,52.32,52.35,79000.0,45.4171,45.4257,45.2872,45.3132,79000.0
2015-04-23 15:50:00,52.35,52.35,52.26,52.26,110400.0,45.3132,45.3132,45.2353,45.2353,110400.0
2015-04-24 09:30:00,52.19,52.35,52.12,52.2,119400.0,45.1747,45.3132,45.1141,45.1833,119400.0
2015-04-24 09:40:00,52.17,52.23,52.11,52.19,68800.0,45.1574,45.2093,45.1054,45.1747,68800.0
2015-04-24 09:50:00,52.23,52.27,52.21,52.24,41600.0,45.2093,45.2439,45.192,45.218,41600.0
2015-04-24 10:00:00,52.24,52.37,52.18,52.35,47000.0,45.218,45.3305,45.166,45.3132,47000.0
2015-04-24 10:10:00,52.37,52.43,52.31,52.42,27800.0,45.3305,45.3824,45.2786,45.3738,27800.0
2015-04-24 10:20:00,52.42,52.46,52.38,52.41,33600.0,45.3738,45.4084,45.3391,45.3651,33600.0
2015-04-24 10:30:00,52.41,52.44,52.25,52.38,21000.0,45.3651,45.3911,45.2266,45.3391,21000.0
2015-04-24 10:40:00,52.37,52.39,52.32,52.33,20600.0,45.3305,45.3478,45.2872,45.2959,20600.0
2015-04-24 10:50:00,52.34,52.43,52.33,52.41,21600.0,45.3045,45.3824,45.2959,45.3651,21600.0
2015-04-24 11:00:00,52.41,52.47,52.4,52.44,19600.0,45.3651,45.4171,45.3565,45.3911,19600.0
2015-04-24 11:10:00,52.43,52.48,52.4,52.47,67600.0,45.3824,45.4257,45.3565,45.4171,67600.0
2015-04-24 11:20:00,52.47,52.47,52.34,52.34,27000.0,45.4171,45.4171,45.3045,45.3045,27000.0
2015-04-24 11:30:00,52.35,52.4,52.34,52.39,23400.0,45.3132,45.3565,45.3045,45.3478,23400.0
2015-04-24 11:40:00,52.4,52.47,52.39,52.39,29000.0,45.3565,45.4171,45.3478,45.3478,29000.0
2015-04-24 11:50:00,52.4,52.44,52.37,52.42,15600.0,45.3565,45.3911,45.3305,45.3738,15600.0
2015-04-24 12:00:00,52.42,52.48,52.4,52.46,11400.0,45.3738,45.4257,45.3565,45.4084,11400.0
2015-04-24 12:10:00,52.45,52.49,52.44,52.46,15600.0,45.3997,45.4344,45.3911,45.4084,15600.0
2015-04-24 12:20:00,52.45,52.49,52.43,52.43,19200.0,45.3997,45.4344,45.3824,45.3824,19200.0
2015-04-24 12:30:00,52.43,52.45,52.38,52.43,14200.0,45.3824,45.3997,45.3391,45.3824,14200.0
2015-04-24 12:40:00,52.41,52.41,52.32,52.34,13000.0,45.3651,45.3651,45.2872,45.3045,13000.0
2015-04-24 12:50:00,52.34,52.35,52.29,52.29,14000.0,45.3045,45.3132,45.2612,45.2612,14000.0
2015-04-24 13:00:00,52.29,52.3,52.2,52.22,23400.0,45.2612,45.2699,45.1833,45.2007,23400.0
2015-04-24 13:10:00,52.23,52.3,52.22,52.26,19800.0,45.2093,45.2699,45.2007,45.2353,19800.0
2015-04-24 13:20:00,52.26,52.35,52.25,52.32,27400.0,45.2353,45.3132,45.2266,45.2872,27400.0
2015-04-24 13:30:00,52.32,52.36,52.27,52.34,16200.0,45.2872,45.3218,45.2439,45.3045,16200.0
2015-04-24 13:40:00,52.34,52.41,52.33,52.35,10600.0,45.3045,45.3651,45.2959,45.3132,10600.0
2015-04-24 13:50:00,52.35,52.36,52.3,52.34,11000.0,45.3132,45.3218,45.2699,45.3045,11000.0
2015-04-24 14:00:00,52.33,52.34,52.28,52.34,16400.0,45.2959,45.3045,45.2526,45.3045,16400.0
2015-04-24 14:10:00,52.33,52.42,52.33,52.33,12800.0,45.2959,45.3738,45.2959,45.2959,12800.0
2015-04-24 14:20:00,52.33,52.39,52.31,52.39,12600.0,45.2959,45.3478,45.2786,45.3478,12600.0
2015-04-24 14:30:00,52.39,52.39,52.33,52.33,13400.0,45.3478,45.3478,45.2959,45.2959,13400.0
2015-04-24 14:40:00,52.33,52.38,52.32,52.33,22200.0,45.2959,45.3391,45.2872,45.2959,22200.0
2015-04-24 14:50:00,52.33,52.35,52.24,52.24,26000.0,45.2959,45.3132,45.218,45.218,26000.0
2015-04-24 15:00:00,52.25,52.27,52.19,52.21,44400.0,45.2266,45.2439,45.1747,45.192,44400.0
2015-04-24 15:10:00,52.23,52.26,52.22,52.24,45800.0,45.2093,45.2353,45.2007,45.218,45800.0
2015-04-24 15:20:00,52.24,52.24,52.16,52.17,45200.0,45.218,45.218,45.1487,45.1574,45200.0
2015-04-24 15:30:00,52.18,52.23,52.16,52.22,56000.0,45.166,45.2093,45.1487,45.2007,56000.0
2015-04-24 15:40:00,52.22,52.24,52.18,52.21,61000.0,45.2007,45.218,45.166,45.192,61000.0
2015-04-24 15:50:00,52.21,52.23,52.18,52.18,121200.0,45.192,45.2093,45.166,45.166,121200.0
2015-04-27 09:30:00,52.21,52.3,51.95,51.96,50000.0,45.192,45.2699,44.9669,44.9756,50000.0
2015-04-27 09:40:00,51.96,51.96,51.79,51.8,47400.0,44.9756,44.9756,44.8285,44.8371,47400.0
2015-04-27 09:50:00,51.8,52.0,51.79,51.95,66600.0,44.8371,45.0102,44.8285,44.9669,66600.0
2015-04-27 10:00:00,51.97,52.0,51.88,51.88,94200.0,44.9843,45.0102,44.9064,44.9064,94200.0
2015-04-27 10:10:00,51.86,52.06,51.85,52.05,39200.0,44.889,45.0622,44.8804,45.0535,39200.0
2015-04-27 10:20:00,52.06,52.08,52.02,52.03,34400.0,45.0622,45.0795,45.0275,45.0362,34400.0
2015-04-27 10:30:00,52.02,52.05,51.99,52.03,16200.0,45.0275,45.0535,45.0016,45.0362,16200.0
2015-04-27 10:40:00,52.04,52.08,51.98,51.98,19800.0,45.0449,45.0795,44.9929,44.9929,19800.0
2015-04-27 10:50:00,51.98,51.98,51.85,51.88,25800.0,44.9929,44.9929,44.8804,44.9064,25800.0
2015-04-27 11:00:00,51.88,51.92,51.84,51.88,34000.0,44.9064,44.941,44.8717,44.9064,34000.0
2015-04-27 11:10:00,51.88,51.93,51.85,51.92,34600.0,44.9064,44.9496,44.8804,44.941,34600.0
2015-04-27 11:20:00,51.93,52.07,51.93,52.07,46200.0,44.9496,45.0708,44.9496,45.0708,46200.0
2015-04-27 11:30:00,52.05,52.12,52.04,52.09,46000.0,45.0535,45.1141,45.0449,45.0881,46000.0
2015-04-27 11:40:00,52.09,52.1,51.96,51.96,34400.0,45.0881,45.0968,44.9756,44.9756,34400.0
2015-04-27 11:50:00,51.95,51.95,51.83,51.87,17000.0,44.9669,44.9669,44.8631,44.8977,17000.0
2015-04-27 12:00:00,51.87,51.91,51.85,51.85,19400.0,44.8977,44.9323,44.8804,44.8804,19400.0
2015-04-27 12:10:00,51.85,51.86,51.72,51.72,21600.0,44.8804,44.889,44.7679,44.7679,21600.0
2015-04-27 12:20:00,51.73,51.73,51.65,51.65,38600.0,44.7765,44.7765,44.7073,44.7073,38600.0
2015-04-27 12:30:00,51.67,51.75,51.65,51.74,15000.0,44.7246,44.7938,44.7073,44.7852,15000.0
2015-04-27 12:40:00,51.74,51.74,51.63,51.74,12800.0,44.7852,44.7852,44.69,44.7852,12800.0
2015-04-27 12:50:00,51.74,51.74,51.6,51.62,13200.0,44.7852,44.7852,44.664,44.6813,13200.0
2015-04-27 13:00:00,51.61,51.69,51.6,51.66,14600.0,44.6727,44.7419,44.664,44.7159,14600.0
2015-04-27 13:10:00,51.66,51.69,51.6,51.62,22800.0,44.7159,44.7419,44.664,44.6813,22800.0
2015-04-27 13:20:00,51.62,51.63,51.57,51.62,37200.0,44.6813,44.69,44.638,44.6813,37200.0
2015-04-27 13:30:00,51.62,51.71,51.58,51.68,32200.0,44.6813,44.7592,44.6467,44.7332,32200.0
2015-04-27 13:40:00,51.68,51.69,51.59,51.66,72200.0,44.7332,44.7419,44.6553,44.7159,72200.0
2015-04-27 13:50:00,51.66,51.75,51.62,51.75,19200.0,44.7159,44.7938,44.6813,44.7938,19200.0
2015-04-27 14:00:00,51.74,51.74,51.66,51.68,14800.0,44.7852,44.7852,44.7159,44.7332,14800.0
2015-04-27 14:10:00,51.68,51.73,51.63,51.65,45600.0,44.7332,44.7765,44.69,44.7073,45600.0
2015-04-27 14:20:00,51.63,51.63,51.54,51.59,46200.0,44.69,44.69,44.6121,44.6553,46200.0
2015-04-27 14:30:00,51.58,51.58,51.48,51.5,27200.0,44.6467,44.6467,44.5601,44.5774,27200.0
2015-04-27 14:40:00,51.51,51.53,51.48,51.52,25000.0,44.5861,44.6034,44.5601,44.5947,25000.0
2015-04-27 14:50:00,51.52,51.55,51.49,51.54,29000.0,44.5947,44.6207,44.5688,44.6121,29000.0
2015-04-27 15:00:00,51.54,51.56,51.49,51.49,40000.0,44.6121,44.6294,44.5688,44.5688,40000.0
2015-04-27 15:10:00,51.48,51.48,51.35,51.37,48200.0,44.5601,44.5601,44.4476,44.4649,48200.0
2015-04-27 15:20:00,51.35,51.4,51.31,51.31,61400.0,44.4476,44.4909,44.413,44.413,61400.0
2015-04-27 15:30:00,51.31,51.37,51.29,51.37,58400.0,44.413,44.4649,44.3957,44.4649,58400.0
2015-04-27 15:40:00,51.38,51.38,51.31,51.32,88400.0,44.4736,44.4736,44.413,44.4216,88400.0
2015-04-27 15:50:00,51.32,51.33,51.23,51.24,216800.0,44.4216,44.4303,44.3437,44.3524,216800.0
2015-04-28 09:30:00,51.09,51.11,50.75,51.06,114400.0,44.2225,44.2399,43.9283,44.1966,114400.0
2015-04-28 09:40:00,51.1,51.18,51.01,51.08,53800.0,44.2312,44.3005,44.1533,44.2139,53800.0
2015-04-28 09:50:00,51.05,51.22,51.02,51.21,45000.0,44.1879,44.3351,44.162,44.3264,45000.0
2015-04-28 10:00:00,51.19,51.21,50.79,50.79,85600.0,44.3091,44.3264,43.9629,43.9629,85600.0
2015-04-28 10:10:00,50.77,50.77,50.63,50.68,68000.0,43.9456,43.9456,43.8244,43.8677,68000.0
2015-04-28 10:20:00,50.67,50.86,50.66,50.84,82400.0,43.859,44.0235,43.8503,44.0062,82400.0
2015-04-28 10:30:00,50.86,51.06,50.85,51.05,47000.0,44.0235,44.1966,44.0148,44.1879,47000.0
2015-04-28 10:40:00,51.08,51.22,51.02,51.19,60600.0,44.2139,44.3351,44.162,44.3091,60600.0
2015-04-28 10:50:00,51.2,51.27,51.11,51.2,53200.0,44.3178,44.3784,44.2399,44.3178,53200.0
2015-04-28 11:00:00,51.21,51.48,51.21,51.45,87000.0,44.3264,44.5601,44.3264,44.5342,87000.0
2015-04-28 11:10:00,51.46,51.52,51.27,51.3,33000.0,44.5428,44.5947,44.3784,44.4043,33000.0
2015-04-28 11:20:00,51.32,51.33,51.1,51.11,38200.0,44.4216,44.4303,44.2312,44.2399,38200.0
2015-04-28 11:30:00,51.13,51.18,51.1,51.11,29200.0,44.2572,44.3005,44.2312,44.2399,29200.0
2015-04-28 11:40:00,51.1,51.22,51.02,51.22,26400.0,44.2312,44.3351,44.162,44.3351,26400.0
2015-04-28 11:50:00,51.19,51.21,51.02,51.09,29800.0,44.3091,44.3264,44.162,44.2225,29800.0
2015-04-28 12:00:00,51.08,51.21,51.07,51.21,25800.0,44.2139,44.3264,44.2052,44.3264,25800.0
2015-04-28 12:10:00,51.22,51.26,51.09,51.11,25200.0,44.3351,44.3697,44.2225,44.2399,25200.0
2015-04-28 12:20:00,51.1,51.24,51.1,51.16,42000.0,44.2312,44.3524,44.2312,44.2831,42000.0
2015-04-28 12:30:00,51.16,51.17,51.1,51.14,16800.0,44.2831,44.2918,44.2312,44.2658,16800.0
2015-04-28 12:40:00,51.11,51.17,51.05,51.15,32000.0,44.2399,44.2918,44.1879,44.2745,32000.0
2015-04-28 12:50:00,51.14,51.22,51.12,51.16,28400.0,44.2658,44.3351,44.2485,44.2831,28400.0
2015-04-28 13:00:00,51.14,51.17,51.04,51.07,33000.0,44.2658,44.2918,44.1793,44.2052,33000.0
2015-04-28 13:10:00,51.05,51.16,51.01,51.15,22000.0,44.1879,44.2831,44.1533,44.2745,22000.0
2015-04-28 13:20:00,51.14,51.19,51.08,51.08,21800.0,44.2658,44.3091,44.2139,44.2139,21800.0
2015-04-28 13:30:00,51.1,51.11,51.02,51.08,23000.0,44.2312,44.2399,44.162,44.2139,23000.0
2015-04-28 13:40:00,51.07,51.13,51.04,51.13,16800.0,44.2052,44.2572,44.1793,44.2572,16800.0
2015-04-28 13:50:00,51.13,51.14,51.05,51.05,18800.0,44.2572,44.2658,44.1879,44.1879,18800.0
2015-04-28 14:00:00,51.05,51.07,50.99,51.01,29000.0,44.1879,44.2052,44.136,44.1533,29000.0
2015-04-28 14:10:00,51.02,51.07,51.0,51.01,32800.0,44.162,44.2052,44.1446,44.1533,32800.0
2015-04-28 14:20:00,51.0,51.05,50.98,50.98,30800.0,44.1446,44.1879,44.1273,44.1273,30800.0
2015-04-28 14:30:00,50.97,51.05,50.96,51.02,34000.0,44.1187,44.1879,44.11,44.162,34000.0
2015-04-28 14:40:00,51.01,51.03,50.97,50.97,45800.0,44.1533,44.1706,44.1187,44.1187,45800.0
2015-04-28 14:50:00,50.97,51.0,50.94,50.96,52800.0,44.1187,44.1446,44.0927,44.11,52800.0
2015-04-28 15:00:00,50.95,50.98,50.9,50.91,50400.0,44.1014,44.1273,44.0581,44.0667,50400.0
2015-04-28 15:10:00,50.9,50.94,50.87,50.88,51000.0,44.0581,44.0927,44.0321,44.0408,51000.0
2015-04-28 15:20:00,50.88,50.9,50.82,50.83,50800.0,44.0408,44.0581,43.9888,43.9975,50800.0
2015-04-28 15:30:00,50.82,50.94,50.82,50.92,73600.0,43.9888,44.0927,43.9888,44.0754,73600.0
2015-04-28 15:40:00,50.92,50.95,50.84,50.84,122000.0,44.0754,44.1014,44.0062,44.0062,122000.0
2015-04-28 15:50:00,50.84,50.92,50.81,50.92,169400.0,44.0062,44.0754,43.9802,44.0754,169400.0
2015-04-29 09:30:00,50.69,50.77,50.28,50.45,123800.0,43.8763,43.9456,43.5214,43.6686,123800.0
2015-04-29 09:40:00,50.59,50.69,50.47,50.66,27800.0,43.7898,43.8763,43.6859,43.8503,27800.0
2015-04-29 09:50:00,50.66,50.66,50.42,50.49,69600.0,43.8503,43.8503,43.6426,43.7032,69600.0
2015-04-29 10:00:00,50.49,50.67,50.41,50.43,61200.0,43.7032,43.859,43.634,43.6513,61200.0
2015-04-29 10:10:00,50.48,50.5,50.32,50.4,33800.0,43.6945,43.7119,43.5561,43.6253,33800.0
2015-04-29 10:20:00,50.42,50.47,50.33,50.44,28400.0,43.6426,43.6859,43.5647,43.6599,28400.0
2015-04-29 10:30:00,50.4,50.46,50.27,50.36,40800.0,43.6253,43.6772,43.5128,43.5907,40800.0
2015-04-29 10:40:00,50.37,50.38,50.28,50.3,46200.0,43.5993,43.608,43.5214,43.5387,46200.0
2015-04-29 10:50:00,50.29,50.29,50.13,50.15,65000.0,43.5301,43.5301,43.3916,43.4089,65000.0
2015-04-29 11:00:00,50.15,50.26,50.11,50.11,63800.0,43.4089,43.5041,43.3743,43.3743,63800.0
2015-04-29 11:10:00,50.13,50.13,50.01,50.01,102800.0,43.3916,43.3916,43.2877,43.2877,102800.0
2015-04-29 11:20:00,50.02,50.02,49.79,49.83,68400.0,43.2964,43.2964,43.0973,43.1319,68400.0
2015-04-29 11:30:00,49.83,49.9,49.73,49.88,56000.0,43.1319,43.1925,43.0454,43.1752,56000.0
2015-04-29 11:40:00,49.87,49.88,49.73,49.77,53000.0,43.1665,43.1752,43.0454,43.08,53000.0
2015-04-29 11:50:00,49.77,49.81,49.72,49.75,60400.0,43.08,43.1146,43.0367,43.0627,60400.0
2015-04-29 12:00:00,49.74,49.76,49.57,49.57,121400.0,43.054,43.0713,42.9069,42.9069,121400.0
2015-04-29 12:10:00,49.56,49.58,49.42,49.42,100800.0,42.8982,42.9155,42.777,42.777,100800.0
2015-04-29 12:20:00,49.42,49.57,49.42,49.52,31800.0,42.777,42.9069,42.777,42.8636,31800.0
2015-04-29 12:30:00,49.52,49.61,49.47,49.56,36200.0,42.8636,42.9415,42.8203,42.8982,36200.0
2015-04-29 12:40:00,49.52,49.56,49.45,49.52,29200.0,42.8636,42.8982,42.803,42.8636,29200.0
2015-04-29 12:50:00,49.5,49.59,49.49,49.56,118000.0,42.8463,42.9242,42.8376,42.8982,118000.0
2015-04-29 13:00:00,49.57,49.57,49.43,49.48,52800.0,42.9069,42.9069,42.7857,42.829,52800.0
2015-04-29 13:10:00,49.49,49.63,49.46,49.63,54000.0,42.8376,42.9588,42.8117,42.9588,54000.0
2015-04-29 13:20:00,49.63,49.64,49.49,49.54,92800.0,42.9588,42.9675,42.8376,42.8809,92800.0
2015-04-29 13:30:00,49.52,49.7,49.52,49.67,33200.0,42.8636,43.0194,42.8636,42.9934,33200.0
2015-04-29 13:40:00,49.66,49.77,49.64,49.68,23400.0,42.9848,43.08,42.9675,43.0021,23400.0
2015-04-29 13:50:00,49.68,49.84,49.68,49.83,36800.0,43.0021,43.1406,43.0021,43.1319,36800.0
2015-04-29 14:00:00,49.84,49.99,49.74,49.81,59800.0,43.1406,43.2704,43.054,43.1146,59800.0
2015-04-29 14:10:00,49.81,50.03,49.79,50.01,63600.0,43.1146,43.305,43.0973,43.2877,63600.0
2015-04-29 14:20:00,50.02,50.1,50.0,50.1,43600.0,43.2964,43.3656,43.2791,43.3656,43600.0
2015-04-29 14:30:00,50.09,50.19,50.05,50.13,53000.0,43.357,43.4435,43.3223,43.3916,53000.0
2015-04-29 14:40:00,50.13,50.15,50.04,50.07,35200.0,43.3916,43.4089,43.3137,43.3397,35200.0
2015-04-29 14:50:00,50.09,50.09,49.96,49.98,32600.0,43.357,43.357,43.2444,43.2618,32600.0
2015-04-29 15:00:00,49.99,50.07,49.91,49.92,69400.0,43.2704,43.3397,43.2012,43.2098,69400.0
2015-04-29 15:10:00,49.93,49.97,49.87,49.91,62200.0,43.2185,43.2531,43.1665,43.2012,62200.0
2015-04-29 15:20:00,49.9,49.94,49.89,49.91,47800.0,43.1925,43.2271,43.1839,43.2012,47800.0
2015-04-29 15:30:00,49.91,50.05,49.9,50.01,83400.0,43.2012,43.3223,43.1925,43.2877,83400.0
2015-04-29 15:40:00,49.99,49.99,49.86,49.88,79400.0,43.2704,43.2704,43.1579,43.1752,79400.0
2015-04-29 15:50:00,49.88,49.92,49.85,49.88,113600.0,43.1752,43.2098,43.1492,43.1752,113600.0
2015-04-30 09:30:00,49.88,50.17,49.71,50.05,55200.0,43.1752,43.4262,43.028,43.3223,55200.0
2015-04-30 09:40:00,50.07,50.26,50.06,50.12,45000.0,43.3397,43.5041,43.331,43.3829,45000.0
2015-04-30 09:50:00,50.13,50.22,50.0,50.12,52200.0,43.3916,43.4695,43.2791,43.3829,52200.0
2015-04-30 10:00:00,50.1,50.13,49.94,49.96,46400.0,43.3656,43.3916,43.2271,43.2444,46400.0
2015-04-30 10:10:00,49.95,50.08,49.9,49.95,38200.0,43.2358,43.3483,43.1925,43.2358,38200.0
2015-04-30 10:20:00,49.95,50.01,49.88,49.97,32400.0,43.2358,43.2877,43.1752,43.2531,32400.0
2015-04-30 10:30:00,49.96,49.96,49.88,49.88,46600.0,43.2444,43.2444,43.1752,43.1752,46600.0
2015-04-30 10:40:00,49.88,50.04,49.84,49.97,63600.0,43.1752,43.3137,43.1406,43.2531,63600.0
2015-04-30 10:50:00,49.98,50.11,49.91,50.05,45600.0,43.2618,43.3743,43.2012,43.3223,45600.0
2015-04-30 11:00:00,50.07,50.29,50.04,50.22,82600.0,43.3397,43.5301,43.3137,43.4695,82600.0
2015-04-30 11:10:00,50.23,50.27,50.17,50.25,33200.0,43.4781,43.5128,43.4262,43.4955,33200.0
2015-04-30 11:20:00,50.26,50.28,50.1,50.14,33000.0,43.5041,43.5214,43.3656,43.4002,33000.0
2015-04-30 11:30:00,50.16,50.18,49.96,49.96,38600.0,43.4176,43.4349,43.2444,43.2444,38600.0
2015-04-30 11:40:00,49.99,50.08,49.96,50.05,32200.0,43.2704,43.3483,43.2444,43.3223,32200.0
2015-04-30 11:50:00,50.04,50.1,49.95,49.95,31400.0,43.3137,43.3656,43.2358,43.2358,31400.0
2015-04-30 12:00:00,49.93,49.95,49.85,49.85,33400.0,43.2185,43.2358,43.1492,43.1492,33400.0
2015-04-30 12:10:00,49.85,49.94,49.84,49.92,24400.0,43.1492,43.2271,43.1406,43.2098,24400.0
2015-04-30 12:20:00,49.91,49.95,49.87,49.88,20600.0,43.2012,43.2358,43.1665,43.1752,20600.0
2015-04-30 12:30:00,49.86,49.88,49.82,49.83,33000.0,43.1579,43.1752,43.1233,43.1319,33000.0
2015-04-30 12:40:00,49.83,49.83,49.71,49.74,26600.0,43.1319,43.1319,43.028,43.054,26600.0
2015-04-30 12:50:00,49.74,49.76,49.61,49.67,53200.0,43.054,43.0713,42.9415,42.9934,53200.0
2015-04-30 13:00:00,49.67,49.73,49.65,49.71,45200.0,42.9934,43.0454,42.9761,43.028,45200.0
2015-04-30 13:10:00,49.72,49.75,49.71,49.74,31000.0,43.0367,43.0627,43.028,43.054,31000.0
2015-04-30 13:20:00,49.74,49.79,49.68,49.79,21600.0,43.054,43.0973,43.0021,43.0973,21600.0
2015-04-30 13:30:00,49.79,49.85,49.73,49.81,15600.0,43.0973,43.1492,43.0454,43.1146,15600.0
2015-04-30 13:40:00,49.81,49.84,49.75,49.8,25800.0,43.1146,43.1406,43.0627,43.1059,25800.0
2015-04-30 13:50:00,49.74,49.81,49.72,49.74,24000.0,43.054,43.1146,43.0367,43.054,24000.0
2015-04-30 14:00:00,49.75,49.84,49.71,49.82,34000.0,43.0627,43.1406,43.028,43.1233,34000.0
2015-04-30 14:10:00,49.83,49.89,49.78,49.78,86200.0,43.1319,43.1839,43.0886,43.0886,86200.0
2015-04-30 14:20:00,49.79,49.86,49.65,49.69,36000.0,43.0973,43.1579,42.9761,43.0107,36000.0
2015-04-30 14:30:00,49.68,49.71,49.62,49.71,40600.0,43.0021,43.028,42.9501,43.028,40600.0
2015-04-30 14:40:00,49.71,49.72,49.54,49.58,49800.0,43.028,43.0367,42.8809,42.9155,49800.0
2015-04-30 14:50:00,49.58,49.63,49.45,49.46,45000.0,42.9155,42.9588,42.803,42.8117,45000.0
2015-04-30 15:00:00,49.44,49.45,49.3,49.32,66800.0,42.7943,42.803,42.6732,42.6905,66800.0
2015-04-30 15:10:00,49.29,49.49,49.27,49.46,78600.0,42.6645,42.8376,42.6472,42.8117,78600.0
2015-04-30 15:20:00,49.45,49.47,49.22,49.3,97600.0,42.803,42.8203,42.6039,42.6732,97600.0
2015-04-30 15:30:00,49.31,49.5,49.25,49.42,99800.0,42.6818,42.8463,42.6299,42.777,99800.0
2015-04-30 15:40:00,49.41,49.47,49.32,49.42,125000.0,42.7684,42.8203,42.6905,42.777,125000.0
2015-04-30 15:50:00,49.42,49.45,49.38,49.44,285600.0,42.777,42.803,42.7424,42.7943,285600.0
2015-05-01 09:30:00,49.57,50.49,49.57,50.47,139200.0,42.9069,43.7032,42.9069,43.6859,139200.0
2015-05-01 09:40:00,50.49,50.79,50.47,50.66,96600.0,43.7032,43.9629,43.6859,43.8503,96600.0
2015-05-01 09:50:00,50.66,50.75,50.41,50.65,68200.0,43.8503,43.9283,43.634,43.8417,68200.0
2015-05-01 10:00:00,50.66,50.75,50.54,50.71,40600.0,43.8503,43.9283,43.7465,43.8936,40600.0
2015-05-01 10:10:00,50.71,50.88,50.63,50.77,56800.0,43.8936,44.0408,43.8244,43.9456,56800.0
2015-05-01 10:20:00,50.76,50.8,50.61,50.65,40200.0,43.9369,43.9715,43.8071,43.8417,40200.0
2015-05-01 10:30:00,50.65,50.66,50.41,50.55,162400.0,43.8417,43.8503,43.634,43.7551,162400.0
2015-05-01 10:40:00,50.52,50.52,50.32,50.34,38200.0,43.7292,43.7292,43.5561,43.5734,38200.0
2015-05-01 10:50:00,50.33,50.4,50.28,50.35,41600.0,43.5647,43.6253,43.5214,43.582,41600.0
2015-05-01 11:00:00,50.36,50.48,50.34,50.45,32400.0,43.5907,43.6945,43.5734,43.6686,32400.0
2015-05-01 11:10:00,50.44,50.52,50.4,50.5,34200.0,43.6599,43.7292,43.6253,43.7119,34200.0
2015-05-01 11:20:00,50.52,50.52,50.38,50.41,19400.0,43.7292,43.7292,43.608,43.634,19400.0
2015-05-01 11:30:00,50.44,50.52,50.41,50.47,30600.0,43.6599,43.7292,43.634,43.6859,30600.0
2015-05-01 11:40:00,50.48,50.49,50.26,50.26,28600.0,43.6945,43.7032,43.5041,43.5041,28600.0
2015-05-01 11:50:00,50.27,50.51,50.22,50.46,41000.0,43.5128,43.7205,43.4695,43.6772,41000.0
2015-05-01 12:00:00,50.46,50.49,50.35,50.4,30000.0,43.6772,43.7032,43.582,43.6253,30000.0
2015-05-01 12:10:00,50.4,50.47,50.34,50.45,29800.0,43.6253,43.6859,43.5734,43.6686,29800.0
2015-05-01 12:20:00,50.44,50.46,50.38,50.46,38000.0,43.6599,43.6772,43.608,43.6772,38000.0
2015-05-01 12:30:00,50.46,50.6,50.46,50.6,18800.0,43.6772,43.7984,43.6772,43.7984,18800.0
2015-05-01 12:40:00,50.62,50.63,50.5,50.56,33400.0,43.8157,43.8244,43.7119,43.7638,33400.0
2015-05-01 12:50:00,50.57,50.63,50.52,50.59,13400.0,43.7724,43.8244,43.7292,43.7898,13400.0
2015-05-01 13:00:00,50.62,50.65,50.55,50.56,28600.0,43.8157,43.8417,43.7551,43.7638,28600.0
2015-05-01 13:10:00,50.58,50.74,50.58,50.71,46000.0,43.7811,43.9196,43.7811,43.8936,46000.0
2015-05-01 13:20:00,50.72,50.73,50.55,50.58,23000.0,43.9023,43.9109,43.7551,43.7811,23000.0
2015-05-01 13:30:00,50.59,50.63,50.55,50.63,21800.0,43.7898,43.8244,43.7551,43.8244,21800.0
2015-05-01 13:40:00,50.63,50.7,50.55,50.7,49000.0,43.8244,43.885,43.7551,43.885,49000.0
2015-05-01 13:50:00,50.71,50.84,50.71,50.82,55400.0,43.8936,44.0062,43.8936,43.9888,55400.0
2015-05-01 14:00:00,50.82,50.85,50.81,50.84,57400.0,43.9888,44.0148,43.9802,44.0062,57400.0
2015-05-01 14:10:00,50.83,50.87,50.77,50.87,32600.0,43.9975,44.0321,43.9456,44.0321,32600.0
2015-05-01 14:20:00,50.87,50.94,50.85,50.94,44400.0,44.0321,44.0927,44.0148,44.0927,44400.0
2015-05-01 14:30:00,50.94,50.94,50.86,50.86,25000.0,44.0927,44.0927,44.0235,44.0235,25000.0
2015-05-01 14:40:00,50.85,50.91,50.82,50.9,27200.0,44.0148,44.0667,43.9888,44.0581,27200.0
2015-05-01 14:50:00,50.89,50.89,50.76,50.78,39000.0,44.0494,44.0494,43.9369,43.9542,39000.0
2015-05-01 15:00:00,50.78,50.87,50.78,50.84,28400.0,43.9542,44.0321,43.9542,44.0062,28400.0
2015-05-01 15:10:00,50.83,50.88,50.79,50.88,35800.0,43.9975,44.0408,43.9629,44.0408,35800.0
2015-05-01 15:20:00,50.88,50.89,50.79,50.79,67600.0,44.0408,44.0494,43.9629,43.9629,67600.0
2015-05-01 15:30:00,50.8,50.85,50.77,50.77,47000.0,43.9715,44.0148,43.9456,43.9456,47000.0
2015-05-01 15:40:00,50.77,50.85,50.76,50.85,52200.0,43.9456,44.0148,43.9369,44.0148,52200.0
2015-05-01 15:50:00,50.85,50.88,50.79,50.85,151800.0,44.0148,44.0408,43.9629,44.0148,151800.0
2015-05-04 09:30:00,50.81,50.9,50.66,50.88,82600.0,43.9802,44.0581,43.8503,44.0408,82600.0
2015-05-04 09:40:00,50.85,51.02,50.81,50.86,46000.0,44.0148,44.162,43.9802,44.0235,46000.0
2015-05-04 09:50:00,50.86,50.95,50.74,50.76,30000.0,44.0235,44.1014,43.9196,43.9369,30000.0
2015-05-04 10:00:00,50.77,50.97,50.77,50.9,23400.0,43.9456,44.1187,43.9456,44.0581,23400.0
2015-05-04 10:10:00,50.88,50.88,50.7,50.82,32800.0,44.0408,44.0408,43.885,43.9888,32800.0
2015-05-04 10:20:00,50.81,50.84,50.74,50.77,17400.0,43.9802,44.0062,43.9196,43.9456,17400.0
2015-05-04 10:30:00,50.74,50.77,50.58,50.6,45400.0,43.9196,43.9456,43.7811,43.7984,45400.0
2015-05-04 10:40:00,50.59,50.66,50.57,50.6,19200.0,43.7898,43.8503,43.7724,43.7984,19200.0
2015-05-04 10:50:00,50.58,50.72,50.58,50.63,22000.0,43.7811,43.9023,43.7811,43.8244,22000.0
2015-05-04 11:00:00,50.66,50.7,50.65,50.65,14600.0,43.8503,43.885,43.8417,43.8417,14600.0
2015-05-04 11:10:00,50.62,50.68,50.52,50.58,28600.0,43.8157,43.8677,43.7292,43.7811,28600.0
2015-05-04 11:20:00,50.58,50.62,50.54,50.57,14800.0,43.7811,43.8157,43.7465,43.7724,14800.0
2015-05-04 11:30:00,50.54,50.54,50.49,50.49,12400.0,43.7465,43.7465,43.7032,43.7032,12400.0
2015-05-04 11:40:00,50.49,50.53,50.43,50.53,23000.0,43.7032,43.7378,43.6513,43.7378,23000.0
2015-05-04 11:50:00,50.54,50.58,50.46,50.56,23200.0,43.7465,43.7811,43.6772,43.7638,23200.0
2015-05-04 12:00:00,50.58,50.63,50.54,50.56,18200.0,43.7811,43.8244,43.7465,43.7638,18200.0
2015-05-04 12:10:00,50.56,50.6,50.54,50.55,37800.0,43.7638,43.7984,43.7465,43.7551,37800.0
2015-05-04 12:20:00,50.52,50.56,50.49,50.54,12000.0,43.7292,43.7638,43.7032,43.7465,12000.0
2015-05-04 12:30:00,50.52,50.59,50.49,50.58,27600.0,43.7292,43.7898,43.7032,43.7811,27600.0
2015-05-04 12:40:00,50.56,50.6,50.55,50.55,13800.0,43.7638,43.7984,43.7551,43.7551,13800.0
2015-05-04 12:50:00,50.56,50.6,50.56,50.56,11600.0,43.7638,43.7984,43.7638,43.7638,11600.0
2015-05-04 13:00:00,50.57,50.57,50.46,50.47,20000.0,43.7724,43.7724,43.6772,43.6859,20000.0
2015-05-04 13:10:00,50.45,50.55,50.44,50.53,9800.0,43.6686,43.7551,43.6599,43.7378,9800.0
2015-05-04 13:20:00,50.51,50.56,50.47,50.54,26400.0,43.7205,43.7638,43.6859,43.7465,26400.0
2015-05-04 13:30:00,50.53,50.54,50.44,50.54,18600.0,43.7378,43.7465,43.6599,43.7465,18600.0
2015-05-04 13:40:00,50.54,50.56,50.49,50.55,15800.0,43.7465,43.7638,43.7032,43.7551,15800.0
2015-05-04 13:50:00,50.56,50.66,50.55,50.66,29600.0,43.7638,43.8503,43.7551,43.8503,29600.0
2015-05-04 14:00:00,50.67,50.68,50.58,50.63,33000.0,43.859,43.8677,43.7811,43.8244,33000.0
2015-05-04 14:10:00,50.64,50.66,50.59,50.65,15400.0,43.833,43.8503,43.7898,43.8417,15400.0
2015-05-04 14:20:00,50.65,50.69,50.62,50.68,25800.0,43.8417,43.8763,43.8157,43.8677,25800.0
2015-05-04 14:30:00,50.68,50.68,50.62,50.65,22200.0,43.8677,43.8677,43.8157,43.8417,22200.0
2015-05-04 14:40:00,50.66,50.66,50.56,50.58,35000.0,43.8503,43.8503,43.7638,43.7811,35000.0
2015-05-04 14:50:00,50.58,50.6,50.53,50.57,27800.0,43.7811,43.7984,43.7378,43.7724,27800.0
2015-05-04 15:00:00,50.57,50.63,50.56,50.62,43400.0,43.7724,43.8244,43.7638,43.8157,43400.0
2015-05-04 15:10:00,50.62,50.66,50.6,50.65,50800.0,43.8157,43.8503,43.7984,43.8417,50800.0
2015-05-04 15:20:00,50.65,50.68,50.63,50.66,43600.0,43.8417,43.8677,43.8244,43.8503,43600.0
2015-05-04 15:30:00,50.65,50.72,50.63,50.66,62800.0,43.8417,43.9023,43.8244,43.8503,62800.0
2015-05-04 15:40:00,50.66,50.7,50.64,50.67,62800.0,43.8503,43.885,43.833,43.859,62800.0
2015-05-04 15:50:00,50.66,50.7,50.62,50.65,151600.0,43.8503,43.885,43.8157,43.8417,151600.0
2015-05-05 09:30:00,50.4,50.8,50.26,50.41,60600.0,43.6253,43.9715,43.5041,43.634,60600.0
2015-05-05 09:40:00,50.41,50.68,50.3,50.52,23200.0,43.634,43.8677,43.5387,43.7292,23200.0
2015-05-05 09:50:00,50.55,50.6,50.24,50.42,22800.0,43.7551,43.7984,43.4868,43.6426,22800.0
2015-05-05 10:00:00,50.4,50.42,50.21,50.42,36000.0,43.6253,43.6426,43.4608,43.6426,36000.0
2015-05-05 10:10:00,50.41,50.41,50.12,50.15,58000.0,43.634,43.634,43.3829,43.4089,58000.0
2015-05-05 10:20:00,50.12,50.3,50.1,50.17,25200.0,43.3829,43.5387,43.3656,43.4262,25200.0
2015-05-05 10:30:00,50.18,50.27,50.12,50.22,34800.0,43.4349,43.5128,43.3829,43.4695,34800.0
2015-05-05 10:40:00,50.23,50.24,50.09,50.18,23600.0,43.4781,43.4868,43.357,43.4349,23600.0
2015-05-05 10:50:00,50.14,50.14,50.05,50.08,29200.0,43.4002,43.4002,43.3223,43.3483,29200.0
2015-05-05 11:00:00,50.08,50.12,49.97,50.05,39400.0,43.3483,43.3829,43.2531,43.3223,39400.0
2015-05-05 11:10:00,50.05,50.12,49.99,50.09,27200.0,43.3223,43.3829,43.2704,43.357,27200.0
2015-05-05 11:20:00,50.09,50.14,50.02,50.09,53800.0,43.357,43.4002,43.2964,43.357,53800.0
2015-05-05 11:30:00,50.09,50.13,50.02,50.09,36800.0,43.357,43.3916,43.2964,43.357,36800.0
2015-05-05 11:40:00,50.1,50.12,50.02,50.06,44600.0,43.3656,43.3829,43.2964,43.331,44600.0
2015-05-05 11:50:00,50.05,50.1,50.02,50.09,50400.0,43.3223,43.3656,43.2964,43.357,50400.0
2015-05-05 12:00:00,50.1,50.16,50.04,50.13,34000.0,43.3656,43.4176,43.3137,43.3916,34000.0
2015-05-05 12:10:00,50.13,50.18,50.1,50.18,13800.0,43.3916,43.4349,43.3656,43.4349,13800.0
2015-05-05 12:20:00,50.19,50.2,50.12,50.15,16600.0,43.4435,43.4522,43.3829,43.4089,16600.0
2015-05-05 12:30:00,50.15,50.2,50.13,50.15,13400.0,43.4089,43.4522,43.3916,43.4089,13400.0
2015-05-05 12:40:00,50.17,50.22,50.12,50.22,15600.0,43.4262,43.4695,43.3829,43.4695,15600.0
2015-05-05 12:50:00,50.21,50.21,50.16,50.18,12600.0,43.4608,43.4608,43.4176,43.4349,12600.0
2015-05-05 13:00:00,50.17,50.18,50.1,50.17,46200.0,43.4262,43.4349,43.3656,43.4262,46200.0
2015-05-05 13:10:00,50.17,50.24,50.14,50.2,20000.0,43.4262,43.4868,43.4002,43.4522,20000.0
2015-05-05 13:20:00,50.21,50.23,50.13,50.23,13800.0,43.4608,43.4781,43.3916,43.4781,13800.0
2015-05-05 13:30:00,50.22,50.27,50.17,50.27,14000.0,43.4695,43.5128,43.4262,43.5128,14000.0
2015-05-05 13:40:00,50.26,50.27,50.21,50.27,9400.0,43.5041,43.5128,43.4608,43.5128,9400.0
2015-05-05 13:50:00,50.27,50.33,50.23,50.29,18000.0,43.5128,43.5647,43.4781,43.5301,18000.0
2015-05-05 14:00:00,50.3,50.31,50.22,50.28,26400.0,43.5387,43.5474,43.4695,43.5214,26400.0
2015-05-05 14:10:00,50.29,50.35,50.29,50.35,14600.0,43.5301,43.582,43.5301,43.582,14600.0
2015-05-05 14:20:00,50.37,50.38,50.27,50.3,19200.0,43.5993,43.608,43.5128,43.5387,19200.0
2015-05-05 14:30:00,50.3,50.34,50.24,50.25,23000.0,43.5387,43.5734,43.4868,43.4955,23000.0
2015-05-05 14:40:00,50.26,50.27,50.2,50.21,24600.0,43.5041,43.5128,43.4522,43.4608,24600.0
2015-05-05 14:50:00,50.21,50.27,50.18,50.27,24000.0,43.4608,43.5128,43.4349,43.5128,24000.0
2015-05-05 15:00:00,50.24,50.3,50.24,50.28,81800.0,43.4868,43.5387,43.4868,43.5214,81800.0
2015-05-05 15:10:00,50.29,50.42,50.27,50.35,28600.0,43.5301,43.6426,43.5128,43.582,28600.0
2015-05-05 15:20:00,50.36,50.46,50.34,50.44,41000.0,43.5907,43.6772,43.5734,43.6599,41000.0
2015-05-05 15:30:00,50.43,50.47,50.38,50.45,41400.0,43.6513,43.6859,43.608,43.6686,41400.0
2015-05-05 15:40:00,50.42,50.44,50.34,50.35,51600.0,43.6426,43.6599,43.5734,43.582,51600.0
2015-05-05 15:50:00,50.34,50.34,50.26,50.27,148000.0,43.5734,43.5734,43.5041,43.5128,148000.0
2015-05-06 09:30:00,50.27,50.54,50.09,50.48,120200.0,43.5128,43.7465,43.357,43.6945,120200.0
2015-05-06 09:40:00,50.48,50.49,50.18,50.23,51800.0,43.6945,43.7032,43.4349,43.4781,51800.0
2015-05-06 09:50:00,50.24,50.42,50.12,50.37,59400.0,43.4868,43.6426,43.3829,43.5993,59400.0
2015-05-06 10:00:00,50.36,50.39,50.17,50.17,77000.0,43.5907,43.6166,43.4262,43.4262,77000.0
2015-05-06 10:10:00,50.17,50.25,50.11,50.16,27800.0,43.4262,43.4955,43.3743,43.4176,27800.0
2015-05-06 10:20:00,50.19,50.26,50.12,50.22,23000.0,43.4435,43.5041,43.3829,43.4695,23000.0
2015-05-06 10:30:00,50.19,50.21,50.06,50.11,22800.0,43.4435,43.4608,43.331,43.3743,22800.0
2015-05-06 10:40:00,50.13,50.35,50.13,50.34,21000.0,43.3916,43.582,43.3916,43.5734,21000.0
2015-05-06 10:50:00,50.32,50.38,50.29,50.34,22000.0,43.5561,43.608,43.5301,43.5734,22000.0
2015-05-06 11:00:00,50.34,50.45,50.23,50.23,72600.0,43.5734,43.6686,43.4781,43.4781,72600.0
2015-05-06 11:10:00,50.22,50.22,50.06,50.16,41000.0,43.4695,43.4695,43.331,43.4176,41000.0
2015-05-06 11:20:00,50.15,50.27,50.12,50.27,25200.0,43.4089,43.5128,43.3829,43.5128,25200.0
2015-05-06 11:30:00,50.28,50.34,50.24,50.27,26200.0,43.5214,43.5734,43.4868,43.5128,26200.0
2015-05-06 11:40:00,50.27,50.54,50.27,50.49,44600.0,43.5128,43.7465,43.5128,43.7032,44600.0
2015-05-06 11:50:00,50.48,50.56,50.46,50.56,32800.0,43.6945,43.7638,43.6772,43.7638,32800.0
2015-05-06 12:00:00,50.55,50.57,50.48,50.55,44400.0,43.7551,43.7724,43.6945,43.7551,44400.0
2015-05-06 12:10:00,50.55,50.63,50.52,50.63,46000.0,43.7551,43.8244,43.7292,43.8244,46000.0
2015-05-06 12:20:00,50.63,50.66,50.59,50.6,25200.0,43.8244,43.8503,43.7898,43.7984,25200.0
2015-05-06 12:30:00,50.59,50.61,50.54,50.61,22000.0,43.7898,43.8071,43.7465,43.8071,22000.0
2015-05-06 12:40:00,50.62,50.63,50.52,50.6,15800.0,43.8157,43.8244,43.7292,43.7984,15800.0
2015-05-06 12:50:00,50.61,50.63,50.55,50.57,20400.0,43.8071,43.8244,43.7551,43.7724,20400.0
2015-05-06 13:00:00,50.56,50.58,50.5,50.54,23400.0,43.7638,43.7811,43.7119,43.7465,23400.0
2015-05-06 13:10:00,50.59,50.63,50.55,50.63,13800.0,43.7898,43.8244,43.7551,43.8244,13800.0
2015-05-06 13:20:00,50.62,50.69,50.59,50.61,26400.0,43.8157,43.8763,43.7898,43.8071,26400.0
2015-05-06 13:30:00,50.6,50.61,50.48,50.51,24800.0,43.7984,43.8071,43.6945,43.7205,24800.0
2015-05-06 13:40:00,50.51,50.54,50.44,50.44,32000.0,43.7205,43.7465,43.6599,43.6599,32000.0
2015-05-06 13:50:00,50.44,50.56,50.4,50.56,26400.0,43.6599,43.7638,43.6253,43.7638,26400.0
2015-05-06 14:00:00,50.55,50.55,50.48,50.51,48000.0,43.7551,43.7551,43.6945,43.7205,48000.0
2015-05-06 14:10:00,50.51,50.52,50.44,50.49,39200.0,43.7205,43.7292,43.6599,43.7032,39200.0
2015-05-06 14:20:00,50.49,50.5,50.37,50.44,25000.0,43.7032,43.7119,43.5993,43.6599,25000.0
2015-05-06 14:30:00,50.43,50.44,50.33,50.37,101200.0,43.6513,43.6599,43.5647,43.5993,101200.0
2015-05-06 14:40:00,50.37,50.44,50.29,50.44,45600.0,43.5993,43.6599,43.5301,43.6599,45600.0
2015-05-06 14:50:00,50.44,50.46,50.38,50.43,72000.0,43.6599,43.6772,43.608,43.6513,72000.0
2015-05-06 15:00:00,50.42,50.48,50.4,50.45,36600.0,43.6426,43.6945,43.6253,43.6686,36600.0
2015-05-06 15:10:00,50.47,50.48,50.35,50.38,42800.0,43.6859,43.6945,43.582,43.608,42800.0
2015-05-06 15:20:00,50.4,50.49,50.4,50.49,34800.0,43.6253,43.7032,43.6253,43.7032,34800.0
2015-05-06 15:30:00,50.5,50.56,50.45,50.54,46400.0,43.7119,43.7638,43.6686,43.7465,46400.0
2015-05-06 15:40:00,50.54,50.56,50.43,50.48,57400.0,43.7465,43.7638,43.6513,43.6945,57400.0
2015-05-06 15:50:00,50.47,50.63,50.46,50.59,142200.0,43.6859,43.8244,43.6772,43.7898,142200.0
2015-05-07 09:30:00,50.66,50.87,50.5,50.77,60400.0,43.8503,44.0321,43.7119,43.9456,60400.0
2015-05-07 09:40:00,50.79,50.93,50.69,50.76,69600.0,43.9629,44.0841,43.8763,43.9369,69600.0
2015-05-07 09:50:00,50.77,50.78,50.35,50.46,55000.0,43.9456,43.9542,43.582,43.6772,55000.0
2015-05-07 10:00:00,50.44,50.63,50.32,50.57,37600.0,43.6599,43.8244,43.5561,43.7724,37600.0
2015-05-07 10:10:00,50.54,50.62,50.48,50.53,66200.0,43.7465,43.8157,43.6945,43.7378,66200.0
2015-05-07 10:20:00,50.56,50.57,50.38,50.4,64200.0,43.7638,43.7724,43.608,43.6253,64200.0
2015-05-07 10:30:00,50.4,50.41,50.28,50.36,59800.0,43.6253,43.634,43.5214,43.5907,59800.0
2015-05-07 10:40:00,50.41,50.62,50.41,50.51,59600.0,43.634,43.8157,43.634,43.7205,59600.0
2015-05-07 10:50:00,50.52,50.59,50.51,50.53,27600.0,43.7292,43.7898,43.7205,43.7378,27600.0
2015-05-07 11:00:00,50.53,50.55,50.44,50.5,28800.0,43.7378,43.7551,43.6599,43.7119,28800.0
2015-05-07 11:10:00,50.49,50.52,50.44,50.46,31600.0,43.7032,43.7292,43.6599,43.6772,31600.0
2015-05-07 11:20:00,50.47,50.61,50.45,50.61,18800.0,43.6859,43.8071,43.6686,43.8071,18800.0
2015-05-07 11:30:00,50.6,50.67,50.51,50.52,77000.0,43.7984,43.859,43.7205,43.7292,77000.0
2015-05-07 11:40:00,50.52,50.59,50.49,50.49,45600.0,43.7292,43.7898,43.7032,43.7032,45600.0
2015-05-07 11:50:00,50.52,50.52,50.44,50.47,21200.0,43.7292,43.7292,43.6599,43.6859,21200.0
2015-05-07 12:00:00,50.48,50.52,50.45,50.46,35200.0,43.6945,43.7292,43.6686,43.6772,35200.0
2015-05-07 12:10:00,50.46,50.56,50.45,50.56,20000.0,43.6772,43.7638,43.6686,43.7638,20000.0
2015-05-07 12:20:00,50.57,50.59,50.48,50.52,41000.0,43.7724,43.7898,43.6945,43.7292,41000.0
2015-05-07 12:30:00,50.53,50.63,50.53,50.61,16000.0,43.7378,43.8244,43.7378,43.8071,16000.0
2015-05-07 12:40:00,50.62,50.63,50.58,50.6,16800.0,43.8157,43.8244,43.7811,43.7984,16800.0
2015-05-07 12:50:00,50.6,50.66,50.55,50.55,24200.0,43.7984,43.8503,43.7551,43.7551,24200.0
2015-05-07 13:00:00,50.55,50.57,50.47,50.54,43200.0,43.7551,43.7724,43.6859,43.7465,43200.0
2015-05-07 13:10:00,50.55,50.59,50.53,50.54,34800.0,43.7551,43.7898,43.7378,43.7465,34800.0
2015-05-07 13:20:00,50.53,50.55,50.45,50.48,35600.0,43.7378,43.7551,43.6686,43.6945,35600.0
2015-05-07 13:30:00,50.47,50.55,50.47,50.53,45800.0,43.6859,43.7551,43.6859,43.7378,45800.0
2015-05-07 13:40:00,50.52,50.63,50.51,50.54,115400.0,43.7292,43.8244,43.7205,43.7465,115400.0
2015-05-07 13:50:00,50.54,50.55,50.46,50.53,46600.0,43.7465,43.7551,43.6772,43.7378,46600.0
2015-05-07 14:00:00,50.54,50.56,50.51,50.55,25000.0,43.7465,43.7638,43.7205,43.7551,25000.0
2015-05-07 14:10:00,50.55,50.57,50.5,50.52,29600.0,43.7551,43.7724,43.7119,43.7292,29600.0
2015-05-07 14:20:00,50.52,50.53,50.48,50.5,37800.0,43.7292,43.7378,43.6945,43.7119,37800.0
2015-05-07 14:30:00,50.51,50.53,50.48,50.5,37000.0,43.7205,43.7378,43.6945,43.7119,37000.0
2015-05-07 14:40:00,50.49,50.51,50.47,50.47,35200.0,43.7032,43.7205,43.6859,43.6859,35200.0
2015-05-07 14:50:00,50.48,50.52,50.46,50.49,35000.0,43.6945,43.7292,43.6772,43.7032,35000.0
2015-05-07 15:00:00,50.51,50.52,50.48,50.49,40400.0,43.7205,43.7292,43.6945,43.7032,40400.0
2015-05-07 15:10:00,50.49,50.52,50.37,50.39,75200.0,43.7032,43.7292,43.5993,43.6166,75200.0
2015-05-07 15:20:00,50.42,50.44,50.37,50.38,28200.0,43.6426,43.6599,43.5993,43.608,28200.0
2015-05-07 15:30:00,50.42,50.49,50.42,50.42,38200.0,43.6426,43.7032,43.6426,43.6426,38200.0
2015-05-07 15:40:00,50.42,50.45,50.32,50.37,87600.0,43.6426,43.6686,43.5561,43.5993,87600.0
2015-05-07 15:50:00,50.37,50.45,50.37,50.42,164600.0,43.5993,43.6686,43.5993,43.6426,164600.0
2015-05-08 09:30:00,50.77,51.42,50.77,51.34,90200.0,43.9456,44.5082,43.9456,44.4389,90200.0
2015-05-08 09:40:00,51.37,51.57,51.33,51.51,100400.0,44.4649,44.638,44.4303,44.5861,100400.0
2015-05-08 09:50:00,51.49,51.64,51.41,51.55,50800.0,44.5688,44.6986,44.4995,44.6207,50800.0
2015-05-08 10:00:00,51.54,51.57,51.34,51.54,66800.0,44.6121,44.638,44.4389,44.6121,66800.0
2015-05-08 10:10:00,51.55,51.61,51.51,51.56,34200.0,44.6207,44.6727,44.5861,44.6294,34200.0
2015-05-08 10:20:00,51.56,51.6,51.52,51.59,33800.0,44.6294,44.664,44.5947,44.6553,33800.0
2015-05-08 10:30:00,51.59,51.61,51.52,51.54,84400.0,44.6553,44.6727,44.5947,44.6121,84400.0
2015-05-08 10:40:00,51.52,51.59,51.5,51.57,28000.0,44.5947,44.6553,44.5774,44.638,28000.0
2015-05-08 10:50:00,51.56,51.7,51.54,51.7,57000.0,44.6294,44.7506,44.6121,44.7506,57000.0
2015-05-08 11:00:00,51.69,51.7,51.6,51.6,37000.0,44.7419,44.7506,44.664,44.664,37000.0
2015-05-08 11:10:00,51.62,51.65,51.5,51.5,110800.0,44.6813,44.7073,44.5774,44.5774,110800.0
2015-05-08 11:20:00,51.52,51.54,51.42,51.45,27800.0,44.5947,44.6121,44.5082,44.5342,27800.0
2015-05-08 11:30:00,51.45,51.46,51.34,51.35,31800.0,44.5342,44.5428,44.4389,44.4476,31800.0
2015-05-08 11:40:00,51.34,51.37,51.3,51.3,30200.0,44.4389,44.4649,44.4043,44.4043,30200.0
2015-05-08 11:50:00,51.29,51.34,51.24,51.27,37600.0,44.3957,44.4389,44.3524,44.3784,37600.0
2015-05-08 12:00:00,51.27,51.3,51.23,51.25,25400.0,44.3784,44.4043,44.3437,44.361,25400.0
2015-05-08 12:10:00,51.27,51.27,51.21,51.23,26200.0,44.3784,44.3784,44.3264,44.3437,26200.0
2015-05-08 12:20:00,51.22,51.24,51.17,51.18,14400.0,44.3351,44.3524,44.2918,44.3005,14400.0
2015-05-08 12:30:00,51.18,51.23,51.18,51.21,15600.0,44.3005,44.3437,44.3005,44.3264,15600.0
2015-05-08 12:40:00,51.22,51.28,51.2,51.27,36000.0,44.3351,44.387,44.3178,44.3784,36000.0
2015-05-08 12:50:00,51.29,51.31,51.27,51.28,11400.0,44.3957,44.413,44.3784,44.387,11400.0
2015-05-08 13:00:00,51.27,51.28,51.25,51.27,14600.0,44.3784,44.387,44.361,44.3784,14600.0
2015-05-08 13:10:00,51.26,51.29,51.24,51.29,14400.0,44.3697,44.3957,44.3524,44.3957,14400.0
2015-05-08 13:20:00,51.28,51.33,51.26,51.29,14200.0,44.387,44.4303,44.3697,44.3957,14200.0
2015-05-08 13:30:00,51.29,51.3,51.21,51.22,16800.0,44.3957,44.4043,44.3264,44.3351,16800.0
2015-05-08 13:40:00,51.21,51.21,51.12,51.13,17600.0,44.3264,44.3264,44.2485,44.2572,17600.0
2015-05-08 13:50:00,51.13,51.13,51.1,51.13,22400.0,44.2572,44.2572,44.2312,44.2572,22400.0
2015-05-08 14:00:00,51.13,51.17,51.12,51.13,41000.0,44.2572,44.2918,44.2485,44.2572,41000.0
2015-05-08 14:10:00,51.14,51.3,51.14,51.27,26600.0,44.2658,44.4043,44.2658,44.3784,26600.0
2015-05-08 14:20:00,51.28,51.3,51.23,51.23,15600.0,44.387,44.4043,44.3437,44.3437,15600.0
2015-05-08 14:30:00,51.22,51.27,51.21,51.26,44800.0,44.3351,44.3784,44.3264,44.3697,44800.0
2015-05-08 14:40:00,51.26,51.29,51.24,51.29,20200.0,44.3697,44.3957,44.3524,44.3957,20200.0
2015-05-08 14:50:00,51.27,51.3,51.2,51.24,21200.0,44.3784,44.4043,44.3178,44.3524,21200.0
2015-05-08 15:00:00,51.23,51.3,51.22,51.3,17800.0,44.3437,44.4043,44.3351,44.4043,17800.0
2015-05-08 15:10:00,51.29,51.32,51.26,51.26,38000.0,44.3957,44.4216,44.3697,44.3697,38000.0
2015-05-08 15:20:00,51.26,51.27,51.2,51.25,30000.0,44.3697,44.3784,44.3178,44.361,30000.0
2015-05-08 15:30:00,51.26,51.31,51.22,51.23,36800.0,44.3697,44.413,44.3351,44.3437,36800.0
2015-05-08 15:40:00,51.24,51.32,51.23,51.31,50400.0,44.3524,44.4216,44.3437,44.413,50400.0
2015-05-08 15:50:00,51.32,51.33,51.27,51.29,89600.0,44.4216,44.4303,44.3784,44.3957,89600.0
2015-05-11 09:30:00,51.4,51.7,51.24,51.59,58200.0,44.4909,44.7506,44.3524,44.6553,58200.0
2015-05-11 09:40:00,51.56,51.6,51.43,51.49,39000.0,44.6294,44.664,44.5168,44.5688,39000.0
2015-05-11 09:50:00,51.48,51.49,51.22,51.4,66600.0,44.5601,44.5688,44.3351,44.4909,66600.0
2015-05-11 10:00:00,51.41,51.56,51.37,51.45,90000.0,44.4995,44.6294,44.4649,44.5342,90000.0
2015-05-11 10:10:00,51.46,51.48,51.35,51.38,72200.0,44.5428,44.5601,44.4476,44.4736,72200.0
2015-05-11 10:20:00,51.36,51.43,51.35,51.37,50400.0,44.4563,44.5168,44.4476,44.4649,50400.0
2015-05-11 10:30:00,51.37,51.37,51.23,51.25,28600.0,44.4649,44.4649,44.3437,44.361,28600.0
2015-05-11 10:40:00,51.24,51.39,51.24,51.35,33000.0,44.3524,44.4822,44.3524,44.4476,33000.0
2015-05-11 10:50:00,51.36,51.42,51.35,51.41,46400.0,44.4563,44.5082,44.4476,44.4995,46400.0
2015-05-11 11:00:00,51.41,51.42,51.36,51.41,32000.0,44.4995,44.5082,44.4563,44.4995,32000.0
2015-05-11 11:10:00,51.42,51.52,51.38,51.42,28200.0,44.5082,44.5947,44.4736,44.5082,28200.0
2015-05-11 11:20:00,51.42,51.43,51.33,51.35,14000.0,44.5082,44.5168,44.4303,44.4476,14000.0
2015-05-11 11:30:00,51.35,51.35,51.29,51.29,12200.0,44.4476,44.4476,44.3957,44.3957,12200.0
2015-05-11 11:40:00,51.29,51.34,51.29,51.34,8000.0,44.3957,44.4389,44.3957,44.4389,8000.0
2015-05-11 11:50:00,51.35,51.41,51.3,51.32,18600.0,44.4476,44.4995,44.4043,44.4216,18600.0
2015-05-11 12:00:00,51.33,51.34,51.26,51.27,12000.0,44.4303,44.4389,44.3697,44.3784,12000.0
2015-05-11 12:10:00,51.26,51.28,51.21,51.22,14200.0,44.3697,44.387,44.3264,44.3351,14200.0
2015-05-11 12:20:00,51.24,51.24,51.21,51.22,8200.0,44.3524,44.3524,44.3264,44.3351,8200.0
2015-05-11 12:30:00,51.26,51.3,51.23,51.27,30200.0,44.3697,44.4043,44.3437,44.3784,30200.0
2015-05-11 12:40:00,51.27,51.3,51.13,51.15,91000.0,44.3784,44.4043,44.2572,44.2745,91000.0
2015-05-11 12:50:00,51.15,51.17,51.08,51.08,38600.0,44.2745,44.2918,44.2139,44.2139,38600.0
2015-05-11 13:00:00,51.06,51.1,51.06,51.1,11000.0,44.1966,44.2312,44.1966,44.2312,11000.0
2015-05-11 13:10:00,51.1,51.22,51.1,51.22,14000.0,44.2312,44.3351,44.2312,44.3351,14000.0
2015-05-11 13:20:00,51.23,51.27,51.17,51.19,35800.0,44.3437,44.3784,44.2918,44.3091,35800.0
2015-05-11 13:30:00,51.2,51.21,51.18,51.21,17600.0,44.3178,44.3264,44.3005,44.3264,17600.0
2015-05-11 13:40:00,51.22,51.22,51.16,51.19,14000.0,44.3351,44.3351,44.2831,44.3091,14000.0
2015-05-11 13:50:00,51.18,51.26,51.18,51.23,16000.0,44.3005,44.3697,44.3005,44.3437,16000.0
2015-05-11 14:00:00,51.22,51.28,51.22,51.24,16600.0,44.3351,44.387,44.3351,44.3524,16600.0
2015-05-11 14:10:00,51.22,51.24,51.21,51.24,16600.0,44.3351,44.3524,44.3264,44.3524,16600.0
2015-05-11 14:20:00,51.24,51.3,51.24,51.3,18600.0,44.3524,44.4043,44.3524,44.4043,18600.0
2015-05-11 14:30:00,51.3,51.3,51.24,51.28,35200.0,44.4043,44.4043,44.3524,44.387,35200.0
2015-05-11 14:40:00,51.29,51.33,51.27,51.29,21400.0,44.3957,44.4303,44.3784,44.3957,21400.0
2015-05-11 14:50:00,51.3,51.31,51.19,51.2,28800.0,44.4043,44.413,44.3091,44.3178,28800.0
2015-05-11 15:00:00,51.18,51.18,51.11,51.18,54600.0,44.3005,44.3005,44.2399,44.3005,54600.0
2015-05-11 15:10:00,51.18,51.22,51.16,51.21,74200.0,44.3005,44.3351,44.2831,44.3264,74200.0
2015-05-11 15:20:00,51.22,51.26,51.19,51.19,25800.0,44.3351,44.3697,44.3091,44.3091,25800.0
2015-05-11 15:30:00,51.19,51.2,51.1,51.12,37200.0,44.3091,44.3178,44.2312,44.2485,37200.0
2015-05-11 15:40:00,51.13,51.13,50.99,51.02,72200.0,44.2572,44.2572,44.136,44.162,72200.0
2015-05-11 15:50:00,51.02,51.06,50.99,50.99,153400.0,44.162,44.1966,44.136,44.136,153400.0
2015-05-12 09:30:00,50.94,51.0,50.76,50.9,55400.0,44.0927,44.1446,43.9369,44.0581,55400.0
2015-05-12 09:40:00,50.94,50.94,50.57,50.73,48600.0,44.0927,44.0927,43.7724,43.9109,48600.0
2015-05-12 09:50:00,50.7,51.03,50.7,50.85,41600.0,43.885,44.1706,43.885,44.0148,41600.0
2015-05-12 10:00:00,50.85,50.97,50.77,50.93,32800.0,44.0148,44.1187,43.9456,44.0841,32800.0
2015-05-12 10:10:00,50.92,50.92,50.7,50.7,27000.0,44.0754,44.0754,43.885,43.885,27000.0
2015-05-12 10:20:00,50.69,50.74,50.64,50.67,23200.0,43.8763,43.9196,43.833,43.859,23200.0
2015-05-12 10:30:00,50.67,50.87,50.65,50.86,46800.0,43.859,44.0321,43.8417,44.0235,46800.0
2015-05-12 10:40:00,50.87,51.11,50.87,51.01,24200.0,44.0321,44.2399,44.0321,44.1533,24200.0
2015-05-12 10:50:00,50.98,51.04,50.92,50.92,30200.0,44.1273,44.1793,44.0754,44.0754,30200.0
2015-05-12 11:00:00,50.92,51.1,50.92,50.98,34200.0,44.0754,44.2312,44.0754,44.1273,34200.0
2015-05-12 11:10:00,50.99,50.99,50.88,50.91,25200.0,44.136,44.136,44.0408,44.0667,25200.0
2015-05-12 11:20:00,50.9,50.97,50.9,50.94,33400.0,44.0581,44.1187,44.0581,44.0927,33400.0
2015-05-12 11:30:00,50.93,51.0,50.92,50.96,22800.0,44.0841,44.1446,44.0754,44.11,22800.0
2015-05-12 11:40:00,50.97,51.04,50.94,51.02,21800.0,44.1187,44.1793,44.0927,44.162,21800.0
2015-05-12 11:50:00,51.02,51.07,51.0,51.06,29800.0,44.162,44.2052,44.1446,44.1966,29800.0
2015-05-12 12:00:00,51.05,51.12,51.02,51.02,35400.0,44.1879,44.2485,44.162,44.162,35400.0
2015-05-12 12:10:00,51.02,51.09,51.02,51.05,19400.0,44.162,44.2225,44.162,44.1879,19400.0
2015-05-12 12:20:00,51.05,51.1,51.03,51.1,20400.0,44.1879,44.2312,44.1706,44.2312,20400.0
2015-05-12 12:30:00,51.09,51.19,51.08,51.19,47200.0,44.2225,44.3091,44.2139,44.3091,47200.0
2015-05-12 12:40:00,51.19,51.22,51.17,51.22,25000.0,44.3091,44.3351,44.2918,44.3351,25000.0
2015-05-12 12:50:00,51.2,51.28,51.2,51.25,17600.0,44.3178,44.387,44.3178,44.361,17600.0
2015-05-12 13:00:00,51.24,51.26,51.2,51.26,23000.0,44.3524,44.3697,44.3178,44.3697,23000.0
2015-05-12 13:10:00,51.27,51.38,51.27,51.34,53200.0,44.3784,44.4736,44.3784,44.4389,53200.0
2015-05-12 13:20:00,51.34,51.4,51.3,51.3,37000.0,44.4389,44.4909,44.4043,44.4043,37000.0
2015-05-12 13:30:00,51.31,51.33,51.22,51.24,21800.0,44.413,44.4303,44.3351,44.3524,21800.0
2015-05-12 13:40:00,51.24,51.24,51.13,51.16,15600.0,44.3524,44.3524,44.2572,44.2831,15600.0
2015-05-12 13:50:00,51.17,51.19,51.13,51.16,13400.0,44.2918,44.3091,44.2572,44.2831,13400.0
2015-05-12 14:00:00,51.17,51.23,51.17,51.22,13000.0,44.2918,44.3437,44.2918,44.3351,13000.0
2015-05-12 14:10:00,51.23,51.32,51.2,51.28,39600.0,44.3437,44.4216,44.3178,44.387,39600.0
2015-05-12 14:20:00,51.3,51.35,51.29,51.31,47200.0,44.4043,44.4476,44.3957,44.413,47200.0
2015-05-12 14:30:00,51.31,51.35,51.3,51.32,42800.0,44.413,44.4476,44.4043,44.4216,42800.0
2015-05-12 14:40:00,51.32,51.35,51.27,51.29,18400.0,44.4216,44.4476,44.3784,44.3957,18400.0
2015-05-12 14:50:00,51.29,51.3,51.18,51.22,50800.0,44.3957,44.4043,44.3005,44.3351,50800.0
2015-05-12 15:00:00,51.22,51.23,51.16,51.19,23600.0,44.3351,44.3437,44.2831,44.3091,23600.0
2015-05-12 15:10:00,51.19,51.24,51.16,51.18,25000.0,44.3091,44.3524,44.2831,44.3005,25000.0
2015-05-12 15:20:00,51.19,51.25,51.18,51.18,29400.0,44.3091,44.361,44.3005,44.3005,29400.0
2015-05-12 15:30:00,51.18,51.22,51.14,51.15,43000.0,44.3005,44.3351,44.2658,44.2745,43000.0
2015-05-12 15:40:00,51.14,51.16,51.08,51.1,37800.0,44.2658,44.2831,44.2139,44.2312,37800.0
2015-05-12 15:50:00,51.1,51.13,51.03,51.04,80000.0,44.2312,44.2572,44.1706,44.1793,80000.0
2015-05-13 09:30:00,51.1,51.41,50.81,51.35,40400.0,44.2312,44.4995,43.9802,44.4476,40400.0
2015-05-13 09:40:00,51.24,51.27,51.13,51.26,15400.0,44.3524,44.3784,44.2572,44.3697,15400.0
2015-05-13 09:50:00,51.27,51.31,51.2,51.23,39600.0,44.3784,44.413,44.3178,44.3437,39600.0
2015-05-13 10:00:00,51.23,51.32,51.15,51.32,52800.0,44.3437,44.4216,44.2745,44.4216,52800.0
2015-05-13 10:10:00,51.3,51.37,51.24,51.24,65800.0,44.4043,44.4649,44.3524,44.3524,65800.0
2015-05-13 10:20:00,51.23,51.37,51.23,51.29,61400.0,44.3437,44.4649,44.3437,44.3957,61400.0
2015-05-13 10:30:00,51.3,51.35,51.08,51.12,72600.0,44.4043,44.4476,44.2139,44.2485,72600.0
2015-05-13 10:40:00,51.09,51.1,50.91,50.96,36000.0,44.2225,44.2312,44.0667,44.11,36000.0
2015-05-13 10:50:00,50.92,51.02,50.81,50.81,72000.0,44.0754,44.162,43.9802,43.9802,72000.0
2015-05-13 11:00:00,50.81,50.81,50.65,50.67,29600.0,43.9802,43.9802,43.8417,43.859,29600.0
2015-05-13 11:10:00,50.66,50.77,50.66,50.75,22400.0,43.8503,43.9456,43.8503,43.9283,22400.0
2015-05-13 11:20:00,50.73,50.74,50.62,50.64,22000.0,43.9109,43.9196,43.8157,43.833,22000.0
2015-05-13 11:30:00,50.66,50.78,50.64,50.76,8000.0,43.8503,43.9542,43.833,43.9369,8000.0
2015-05-13 11:40:00,50.74,50.81,50.74,50.77,18200.0,43.9196,43.9802,43.9196,43.9456,18200.0
2015-05-13 11:50:00,50.75,50.77,50.71,50.73,16400.0,43.9283,43.9456,43.8936,43.9109,16400.0
2015-05-13 12:00:00,50.73,50.78,50.71,50.71,18400.0,43.9109,43.9542,43.8936,43.8936,18400.0
2015-05-13 12:10:00,50.71,50.72,50.69,50.7,14800.0,43.8936,43.9023,43.8763,43.885,14800.0
2015-05-13 12:20:00,50.71,50.71,50.59,50.6,17800.0,43.8936,43.8936,43.7898,43.7984,17800.0
2015-05-13 12:30:00,50.58,50.68,50.57,50.68,17400.0,43.7811,43.8677,43.7724,43.8677,17400.0
2015-05-13 12:40:00,50.67,50.67,50.62,50.63,17200.0,43.859,43.859,43.8157,43.8244,17200.0
2015-05-13 12:50:00,50.65,50.66,50.58,50.63,35800.0,43.8417,43.8503,43.7811,43.8244,35800.0
2015-05-13 13:00:00,50.63,50.64,50.61,50.63,37000.0,43.8244,43.833,43.8071,43.8244,37000.0
2015-05-13 13:10:00,50.63,50.64,50.59,50.6,20200.0,43.8244,43.833,43.7898,43.7984,20200.0
2015-05-13 13:20:00,50.6,50.67,50.53,50.63,112600.0,43.7984,43.859,43.7378,43.8244,112600.0
2015-05-13 13:30:00,50.64,50.72,50.64,50.7,55800.0,43.833,43.9023,43.833,43.885,55800.0
2015-05-13 13:40:00,50.7,50.74,50.68,50.68,44600.0,43.885,43.9196,43.8677,43.8677,44600.0
2015-05-13 13:50:00,50.69,50.69,50.6,50.67,25800.0,43.8763,43.8763,43.7984,43.859,25800.0
2015-05-13 14:00:00,50.67,50.67,50.58,50.6,28200.0,43.859,43.859,43.7811,43.7984,28200.0
2015-05-13 14:10:00,50.59,50.62,50.55,50.56,32800.0,43.7898,43.8157,43.7551,43.7638,32800.0
2015-05-13 14:20:00,50.55,50.56,50.51,50.52,34400.0,43.7551,43.7638,43.7205,43.7292,34400.0
2015-05-13 14:30:00,50.52,50.58,50.49,50.57,48800.0,43.7292,43.7811,43.7032,43.7724,48800.0
2015-05-13 14:40:00,50.57,50.58,50.54,50.56,33400.0,43.7724,43.7811,43.7465,43.7638,33400.0
2015-05-13 14:50:00,50.56,50.59,50.52,50.59,20000.0,43.7638,43.7898,43.7292,43.7898,20000.0
2015-05-13 15:00:00,50.59,50.66,50.56,50.66,26200.0,43.7898,43.8503,43.7638,43.8503,26200.0
2015-05-13 15:10:00,50.65,50.66,50.58,50.59,43200.0,43.8417,43.8503,43.7811,43.7898,43200.0
2015-05-13 15:20:00,50.59,50.59,50.51,50.51,83400.0,43.7898,43.7898,43.7205,43.7205,83400.0
2015-05-13 15:30:00,50.51,50.57,50.49,50.55,64200.0,43.7205,43.7724,43.7032,43.7551,64200.0
2015-05-13 15:40:00,50.55,50.64,50.52,50.63,67800.0,43.7551,43.833,43.7292,43.8244,67800.0
2015-05-13 15:50:00,50.63,50.67,50.59,50.62,144000.0,43.8244,43.859,43.7898,43.8157,144000.0
2015-05-14 09:30:00,50.98,51.17,50.1,50.18,112400.0,44.1273,44.2918,43.3656,43.4349,112400.0
2015-05-14 09:40:00,50.13,50.19,49.8,49.94,132200.0,43.3916,43.4435,43.1059,43.2271,132200.0
2015-05-14 09:50:00,49.93,50.02,49.65,49.65,144600.0,43.2185,43.2964,42.9761,42.9761,144600.0
2015-05-14 10:00:00,49.65,49.76,49.62,49.74,100200.0,42.9761,43.0713,42.9501,43.054,100200.0
2015-05-14 10:10:00,49.74,49.76,49.59,49.63,159600.0,43.054,43.0713,42.9242,42.9588,159600.0
2015-05-14 10:20:00,49.63,49.72,49.62,49.69,63200.0,42.9588,43.0367,42.9501,43.0107,63200.0
2015-05-14 10:30:00,49.69,49.7,49.57,49.64,92600.0,43.0107,43.0194,42.9069,42.9675,92600.0
2015-05-14 10:40:00,49.63,49.65,49.55,49.65,72400.0,42.9588,42.9761,42.8896,42.9761,72400.0
2015-05-14 10:50:00,49.63,49.66,49.54,49.6,72000.0,42.9588,42.9848,42.8809,42.9328,72000.0
2015-05-14 11:00:00,49.6,49.79,49.59,49.78,152800.0,42.9328,43.0973,42.9242,43.0886,152800.0
2015-05-14 11:10:00,49.79,49.8,49.7,49.77,61800.0,43.0973,43.1059,43.0194,43.08,61800.0
2015-05-14 11:20:00,49.76,49.9,49.75,49.81,94800.0,43.0713,43.1925,43.0627,43.1146,94800.0
2015-05-14 11:30:00,49.82,49.82,49.71,49.74,59800.0,43.1233,43.1233,43.028,43.054,59800.0
2015-05-14 11:40:00,49.74,49.77,49.66,49.66,116800.0,43.054,43.08,42.9848,42.9848,116800.0
2015-05-14 11:50:00,49.67,49.72,49.63,49.67,127800.0,42.9934,43.0367,42.9588,42.9934,127800.0
2015-05-14 12:00:00,49.68,49.68,49.56,49.58,140000.0,43.0021,43.0021,42.8982,42.9155,140000.0
2015-05-14 12:10:00,49.59,49.63,49.49,49.62,175200.0,42.9242,42.9588,42.8376,42.9501,175200.0
2015-05-14 12:20:00,49.63,49.69,49.62,49.66,50600.0,42.9588,43.0107,42.9501,42.9848,50600.0
2015-05-14 12:30:00,49.66,49.7,49.6,49.68,145800.0,42.9848,43.0194,42.9328,43.0021,145800.0
2015-05-14 12:40:00,49.67,49.73,49.67,49.69,108000.0,42.9934,43.0454,42.9934,43.0107,108000.0
2015-05-14 12:50:00,49.69,49.75,49.66,49.74,87000.0,43.0107,43.0627,42.9848,43.054,87000.0
2015-05-14 13:00:00,49.74,49.8,49.72,49.79,102200.0,43.054,43.1059,43.0367,43.0973,102200.0
2015-05-14 13:10:00,49.77,49.8,49.71,49.72,89200.0,43.08,43.1059,43.028,43.0367,89200.0
2015-05-14 13:20:00,49.71,49.71,49.66,49.7,50200.0,43.028,43.028,42.9848,43.0194,50200.0
2015-05-14 13:30:00,49.73,49.76,49.64,49.75,85800.0,43.0454,43.0713,42.9675,43.0627,85800.0
2015-05-14 13:40:00,49.75,49.77,49.61,49.63,48000.0,43.0627,43.08,42.9415,42.9588,48000.0
2015-05-14 13:50:00,49.63,49.71,49.61,49.69,41800.0,42.9588,43.028,42.9415,43.0107,41800.0
2015-05-14 14:00:00,49.71,49.72,49.63,49.68,56600.0,43.028,43.0367,42.9588,43.0021,56600.0
2015-05-14 14:10:00,49.67,49.75,49.67,49.75,33000.0,42.9934,43.0627,42.9934,43.0627,33000.0
2015-05-14 14:20:00,49.75,49.76,49.71,49.74,47800.0,43.0627,43.0713,43.028,43.054,47800.0
2015-05-14 14:30:00,49.74,49.77,49.7,49.71,56800.0,43.054,43.08,43.0194,43.028,56800.0
2015-05-14 14:40:00,49.71,49.72,49.63,49.65,66400.0,43.028,43.0367,42.9588,42.9761,66400.0
2015-05-14 14:50:00,49.65,49.75,49.65,49.75,63600.0,42.9761,43.0627,42.9761,43.0627,63600.0
2015-05-14 15:00:00,49.74,49.74,49.68,49.71,86600.0,43.054,43.054,43.0021,43.028,86600.0
2015-05-14 15:10:00,49.71,49.72,49.63,49.67,104800.0,43.028,43.0367,42.9588,42.9934,104800.0
2015-05-14 15:20:00,49.68,49.71,49.62,49.63,107200.0,43.0021,43.028,42.9501,42.9588,107200.0
2015-05-14 15:30:00,49.63,49.75,49.62,49.74,175000.0,42.9588,43.0627,42.9501,43.054,175000.0
2015-05-14 15:40:00,49.74,49.74,49.63,49.65,157200.0,43.054,43.054,42.9588,42.9761,157200.0
2015-05-14 15:50:00,49.65,49.74,49.65,49.67,460800.0,42.9761,43.054,42.9761,42.9934,460800.0
2015-05-15 09:30:00,49.83,49.98,49.76,49.86,204200.0,43.1319,43.2618,43.0713,43.1579,204200.0
2015-05-15 09:40:00,49.89,49.9,49.78,49.9,99200.0,43.1839,43.1925,43.0886,43.1925,99200.0
2015-05-15 09:50:00,49.9,49.9,49.73,49.83,54800.0,43.1925,43.1925,43.0454,43.1319,54800.0
2015-05-15 10:00:00,49.83,49.83,49.64,49.69,55400.0,43.1319,43.1319,42.9675,43.0107,55400.0
2015-05-15 10:10:00,49.69,49.75,49.6,49.63,53800.0,43.0107,43.0627,42.9328,42.9588,53800.0
2015-05-15 10:20:00,49.65,49.74,49.62,49.71,41200.0,42.9761,43.054,42.9501,43.028,41200.0
2015-05-15 10:30:00,49.74,49.74,49.54,49.56,68400.0,43.054,43.054,42.8809,42.8982,68400.0
2015-05-15 10:40:00,49.56,49.68,49.56,49.63,59600.0,42.8982,43.0021,42.8982,42.9588,59600.0
2015-05-15 10:50:00,49.63,49.76,49.63,49.74,73800.0,42.9588,43.0713,42.9588,43.054,73800.0
2015-05-15 11:00:00,49.75,49.77,49.69,49.72,162000.0,43.0627,43.08,43.0107,43.0367,162000.0
2015-05-15 11:10:00,49.73,49.93,49.7,49.82,106000.0,43.0454,43.2185,43.0194,43.1233,106000.0
2015-05-15 11:20:00,49.82,49.85,49.79,49.82,60400.0,43.1233,43.1492,43.0973,43.1233,60400.0
2015-05-15 11:30:00,49.82,49.85,49.81,49.83,87200.0,43.1233,43.1492,43.1146,43.1319,87200.0
2015-05-15 11:40:00,49.84,49.85,49.79,49.79,41400.0,43.1406,43.1492,43.0973,43.0973,41400.0
2015-05-15 11:50:00,49.79,49.8,49.71,49.76,34200.0,43.0973,43.1059,43.028,43.0713,34200.0
2015-05-15 12:00:00,49.77,49.85,49.74,49.83,27800.0,43.08,43.1492,43.054,43.1319,27800.0
2015-05-15 12:10:00,49.83,49.85,49.82,49.83,22200.0,43.1319,43.1492,43.1233,43.1319,22200.0
2015-05-15 12:20:00,49.83,49.85,49.79,49.8,32400.0,43.1319,43.1492,43.0973,43.1059,32400.0
2015-05-15 12:30:00,49.79,49.83,49.77,49.83,40000.0,43.0973,43.1319,43.08,43.1319,40000.0
2015-05-15 12:40:00,49.82,49.84,49.8,49.81,13600.0,43.1233,43.1406,43.1059,43.1146,13600.0
2015-05-15 12:50:00,49.82,49.84,49.8,49.83,25000.0,43.1233,43.1406,43.1059,43.1319,25000.0
2015-05-15 13:00:00,49.83,49.87,49.79,49.8,69000.0,43.1319,43.1665,43.0973,43.1059,69000.0
2015-05-15 13:10:00,49.8,49.84,49.74,49.75,60600.0,43.1059,43.1406,43.054,43.0627,60600.0
2015-05-15 13:20:00,49.76,49.77,49.74,49.75,35000.0,43.0713,43.08,43.054,43.0627,35000.0
2015-05-15 13:30:00,49.74,49.84,49.74,49.82,41800.0,43.054,43.1406,43.054,43.1233,41800.0
2015-05-15 13:40:00,49.81,49.84,49.8,49.81,40400.0,43.1146,43.1406,43.1059,43.1146,40400.0
2015-05-15 13:50:00,49.83,49.85,49.8,49.82,160200.0,43.1319,43.1492,43.1059,43.1233,160200.0
2015-05-15 14:00:00,49.83,49.87,49.81,49.85,157800.0,43.1319,43.1665,43.1146,43.1492,157800.0
2015-05-15 14:10:00,49.85,49.95,49.85,49.95,30200.0,43.1492,43.2358,43.1492,43.2358,30200.0
2015-05-15 14:20:00,49.94,50.04,49.94,50.03,27200.0,43.2271,43.3137,43.2271,43.305,27200.0
2015-05-15 14:30:00,50.04,50.1,50.01,50.08,52600.0,43.3137,43.3656,43.2877,43.3483,52600.0
2015-05-15 14:40:00,50.08,50.13,50.07,50.13,35800.0,43.3483,43.3916,43.3397,43.3916,35800.0
2015-05-15 14:50:00,50.13,50.2,50.12,50.2,39400.0,43.3916,43.4522,43.3829,43.4522,39400.0
2015-05-15 15:00:00,50.2,50.26,50.18,50.25,149000.0,43.4522,43.5041,43.4349,43.4955,149000.0
2015-05-15 15:10:00,50.26,50.35,50.24,50.25,204000.0,43.5041,43.582,43.4868,43.4955,204000.0
2015-05-15 15:20:00,50.24,50.27,50.23,50.26,119000.0,43.4868,43.5128,43.4781,43.5041,119000.0
2015-05-15 15:30:00,50.26,50.3,50.24,50.28,132600.0,43.5041,43.5387,43.4868,43.5214,132600.0
2015-05-15 15:40:00,50.28,50.34,50.25,50.34,149200.0,43.5214,43.5734,43.4955,43.5734,149200.0
2015-05-15 15:50:00,50.34,50.34,50.22,50.24,341400.0,43.5734,43.5734,43.4695,43.4868,341400.0
2015-05-18 09:30:00,50.32,50.74,50.24,50.49,81400.0,43.5561,43.9196,43.4868,43.7032,81400.0
2015-05-18 09:40:00,50.47,50.49,50.26,50.27,103200.0,43.6859,43.7032,43.5041,43.5128,103200.0
2015-05-18 09:50:00,50.29,50.33,50.17,50.25,107800.0,43.5301,43.5647,43.4262,43.4955,107800.0
2015-05-18 10:00:00,50.26,50.26,50.04,50.04,96200.0,43.5041,43.5041,43.3137,43.3137,96200.0
2015-05-18 10:10:00,50.05,50.08,49.94,49.96,55200.0,43.3223,43.3483,43.2271,43.2444,55200.0
2015-05-18 10:20:00,49.95,50.16,49.95,50.16,58000.0,43.2358,43.4176,43.2358,43.4176,58000.0
2015-05-18 10:30:00,50.16,50.31,50.16,50.26,42400.0,43.4176,43.5474,43.4176,43.5041,42400.0
2015-05-18 10:40:00,50.26,50.31,50.22,50.26,29000.0,43.5041,43.5474,43.4695,43.5041,29000.0
2015-05-18 10:50:00,50.29,50.33,50.24,50.24,43400.0,43.5301,43.5647,43.4868,43.4868,43400.0
2015-05-18 11:00:00,50.24,50.24,50.18,50.2,36600.0,43.4868,43.4868,43.4349,43.4522,36600.0
2015-05-18 11:10:00,50.22,50.22,50.12,50.14,51200.0,43.4695,43.4695,43.3829,43.4002,51200.0
2015-05-18 11:20:00,50.13,50.17,50.12,50.12,46400.0,43.3916,43.4262,43.3829,43.3829,46400.0
2015-05-18 11:30:00,50.13,50.3,50.13,50.3,68600.0,43.3916,43.5387,43.3916,43.5387,68600.0
2015-05-18 11:40:00,50.3,50.32,50.28,50.31,41000.0,43.5387,43.5561,43.5214,43.5474,41000.0
2015-05-18 11:50:00,50.32,50.34,50.27,50.34,36200.0,43.5561,43.5734,43.5128,43.5734,36200.0
2015-05-18 12:00:00,50.34,50.34,50.29,50.32,32200.0,43.5734,43.5734,43.5301,43.5561,32200.0
2015-05-18 12:10:00,50.34,50.35,50.26,50.3,28800.0,43.5734,43.582,43.5041,43.5387,28800.0
2015-05-18 12:20:00,50.3,50.32,50.28,50.31,23000.0,43.5387,43.5561,43.5214,43.5474,23000.0
2015-05-18 12:30:00,50.31,50.31,50.29,50.3,28400.0,43.5474,43.5474,43.5301,43.5387,28400.0
2015-05-18 12:40:00,50.31,50.34,50.29,50.34,14200.0,43.5474,43.5734,43.5301,43.5734,14200.0
2015-05-18 12:50:00,50.33,50.36,50.32,50.35,23400.0,43.5647,43.5907,43.5561,43.582,23400.0
2015-05-18 13:00:00,50.35,50.38,50.34,50.38,23600.0,43.582,43.608,43.5734,43.608,23600.0
2015-05-18 13:10:00,50.37,50.42,50.36,50.42,17400.0,43.5993,43.6426,43.5907,43.6426,17400.0
2015-05-18 13:20:00,50.43,50.44,50.39,50.44,34200.0,43.6513,43.6599,43.6166,43.6599,34200.0
2015-05-18 13:30:00,50.44,50.57,50.41,50.57,78000.0,43.6599,43.7724,43.634,43.7724,78000.0
2015-05-18 13:40:00,50.58,50.74,50.58,50.73,76400.0,43.7811,43.9196,43.7811,43.9109,76400.0
2015-05-18 13:50:00,50.74,50.84,50.74,50.81,60200.0,43.9196,44.0062,43.9196,43.9802,60200.0
2015-05-18 14:00:00,50.82,50.84,50.73,50.73,38800.0,43.9888,44.0062,43.9109,43.9109,38800.0
2015-05-18 14:10:00,50.74,50.79,50.73,50.74,33000.0,43.9196,43.9629,43.9109,43.9196,33000.0
2015-05-18 14:20:00,50.74,50.88,50.72,50.88,22000.0,43.9196,44.0408,43.9023,44.0408,22000.0
2015-05-18 14:30:00,50.87,50.93,50.85,50.91,22200.0,44.0321,44.0841,44.0148,44.0667,22200.0
2015-05-18 14:40:00,50.91,50.92,50.84,50.92,19400.0,44.0667,44.0754,44.0062,44.0754,19400.0
2015-05-18 14:50:00,50.94,51.0,50.92,51.0,27800.0,44.0927,44.1446,44.0754,44.1446,27800.0
2015-05-18 15:00:00,50.99,51.06,50.98,51.01,25000.0,44.136,44.1966,44.1273,44.1533,25000.0
2015-05-18 15:10:00,51.0,51.09,50.98,51.07,37800.0,44.1446,44.2225,44.1273,44.2052,37800.0
2015-05-18 15:20:00,51.08,51.18,51.08,51.16,63200.0,44.2139,44.3005,44.2139,44.2831,63200.0
2015-05-18 15:30:00,51.16,51.16,51.1,51.15,76600.0,44.2831,44.2831,44.2312,44.2745,76600.0
2015-05-18 15:40:00,51.15,51.23,51.15,51.22,152400.0,44.2745,44.3437,44.2745,44.3351,152400.0
2015-05-18 15:50:00,51.22,51.24,51.15,51.18,258600.0,44.3351,44.3524,44.2745,44.3005,258600.0
2015-05-19 09:30:00,52.13,52.38,51.71,51.85,294400.0,45.1228,45.3391,44.7592,44.8804,294400.0
2015-05-19 09:40:00,51.87,52.34,51.87,52.22,242000.0,44.8977,45.3045,44.8977,45.2007,242000.0
2015-05-19 09:50:00,52.03,52.24,51.9,52.0,174200.0,45.0362,45.218,44.9237,45.0102,174200.0
2015-05-19 10:00:00,51.99,52.0,51.88,51.99,96400.0,45.0016,45.0102,44.9064,45.0016,96400.0
2015-05-19 10:10:00,51.99,52.22,51.9,52.17,167600.0,45.0016,45.2007,44.9237,45.1574,167600.0
2015-05-19 10:20:00,52.16,52.17,51.93,52.12,70000.0,45.1487,45.1574,44.9496,45.1141,70000.0
2015-05-19 10:30:00,52.11,52.17,51.96,51.98,48800.0,45.1054,45.1574,44.9756,44.9929,48800.0
2015-05-19 10:40:00,51.98,52.06,51.97,52.0,41000.0,44.9929,45.0622,44.9843,45.0102,41000.0
2015-05-19 10:50:00,52.02,52.05,51.94,52.01,36600.0,45.0275,45.0535,44.9583,45.0189,36600.0
2015-05-19 11:00:00,51.99,52.06,51.99,51.99,55600.0,45.0016,45.0622,45.0016,45.0016,55600.0
2015-05-19 11:10:00,51.97,52.1,51.97,51.98,31000.0,44.9843,45.0968,44.9843,44.9929,31000.0
2015-05-19 11:20:00,51.99,52.1,51.99,52.04,41600.0,45.0016,45.0968,45.0016,45.0449,41600.0
2015-05-19 11:30:00,52.05,52.06,51.94,51.95,35800.0,45.0535,45.0622,44.9583,44.9669,35800.0
2015-05-19 11:40:00,51.94,51.96,51.92,51.96,21200.0,44.9583,44.9756,44.941,44.9756,21200.0
2015-05-19 11:50:00,51.97,51.98,51.83,51.84,26800.0,44.9843,44.9929,44.8631,44.8717,26800.0
2015-05-19 12:00:00,51.83,51.83,51.71,51.73,79000.0,44.8631,44.8631,44.7592,44.7765,79000.0
2015-05-19 12:10:00,51.74,51.77,51.7,51.77,48400.0,44.7852,44.8111,44.7506,44.8111,48400.0
2015-05-19 12:20:00,51.78,51.8,51.74,51.74,45800.0,44.8198,44.8371,44.7852,44.7852,45800.0
2015-05-19 12:30:00,51.73,51.74,51.71,51.72,33200.0,44.7765,44.7852,44.7592,44.7679,33200.0
2015-05-19 12:40:00,51.72,51.75,51.71,51.74,60600.0,44.7679,44.7938,44.7592,44.7852,60600.0
2015-05-19 12:50:00,51.72,51.74,51.72,51.73,50800.0,44.7679,44.7852,44.7679,44.7765,50800.0
2015-05-19 13:00:00,51.72,51.79,51.72,51.77,85800.0,44.7679,44.8285,44.7679,44.8111,85800.0
2015-05-19 13:10:00,51.76,51.82,51.76,51.79,35600.0,44.8025,44.8544,44.8025,44.8285,35600.0
2015-05-19 13:20:00,51.77,51.79,51.63,51.68,136000.0,44.8111,44.8285,44.69,44.7332,136000.0
2015-05-19 13:30:00,51.68,51.73,51.66,51.67,25000.0,44.7332,44.7765,44.7159,44.7246,25000.0
2015-05-19 13:40:00,51.68,51.69,51.64,51.65,49600.0,44.7332,44.7419,44.6986,44.7073,49600.0
2015-05-19 13:50:00,51.65,51.7,51.65,51.7,22000.0,44.7073,44.7506,44.7073,44.7506,22000.0
2015-05-19 14:00:00,51.71,51.77,51.7,51.71,31800.0,44.7592,44.8111,44.7506,44.7592,31800.0
2015-05-19 14:10:00,51.72,51.75,51.7,51.72,22200.0,44.7679,44.7938,44.7506,44.7679,22200.0
2015-05-19 14:20:00,51.72,51.73,51.66,51.67,42800.0,44.7679,44.7765,44.7159,44.7246,42800.0
2015-05-19 14:30:00,51.68,51.69,51.54,51.54,66200.0,44.7332,44.7419,44.6121,44.6121,66200.0
2015-05-19 14:40:00,51.55,51.56,51.48,51.49,98600.0,44.6207,44.6294,44.5601,44.5688,98600.0
2015-05-19 14:50:00,51.49,51.51,51.46,51.5,62600.0,44.5688,44.5861,44.5428,44.5774,62600.0
2015-05-19 15:00:00,51.5,51.51,51.37,51.37,68800.0,44.5774,44.5861,44.4649,44.4649,68800.0
2015-05-19 15:10:00,51.36,51.38,51.31,51.37,76200.0,44.4563,44.4736,44.413,44.4649,76200.0
2015-05-19 15:20:00,51.35,51.42,51.31,51.42,58200.0,44.4476,44.5082,44.413,44.5082,58200.0
2015-05-19 15:30:00,51.42,51.43,51.35,51.4,74800.0,44.5082,44.5168,44.4476,44.4909,74800.0
2015-05-19 15:40:00,51.4,51.48,51.4,51.48,72400.0,44.4909,44.5601,44.4909,44.5601,72400.0
2015-05-19 15:50:00,51.47,51.52,51.45,51.49,165200.0,44.5515,44.5947,44.5342,44.5688,165200.0
2015-05-20 09:30:00,51.31,51.38,50.88,51.08,96400.0,44.413,44.4736,44.0408,44.2139,96400.0
2015-05-20 09:40:00,51.1,51.27,50.91,50.91,40000.0,44.2312,44.3784,44.0667,44.0667,40000.0
2015-05-20 09:50:00,50.91,50.97,50.8,50.8,39400.0,44.0667,44.1187,43.9715,43.9715,39400.0
2015-05-20 10:00:00,50.84,50.93,50.77,50.9,57800.0,44.0062,44.0841,43.9456,44.0581,57800.0
2015-05-20 10:10:00,50.88,50.96,50.85,50.91,78400.0,44.0408,44.11,44.0148,44.0667,78400.0
2015-05-20 10:20:00,50.93,50.95,50.75,50.75,70600.0,44.0841,44.1014,43.9283,43.9283,70600.0
2015-05-20 10:30:00,50.77,50.91,50.7,50.89,47200.0,43.9456,44.0667,43.885,44.0494,47200.0
2015-05-20 10:40:00,50.86,50.94,50.82,50.88,25000.0,44.0235,44.0927,43.9888,44.0408,25000.0
2015-05-20 10:50:00,50.88,50.94,50.85,50.86,18400.0,44.0408,44.0927,44.0148,44.0235,18400.0
2015-05-20 11:00:00,50.85,51.02,50.84,51.02,38600.0,44.0148,44.162,44.0062,44.162,38600.0
2015-05-20 11:10:00,51.01,51.12,50.98,51.01,22000.0,44.1533,44.2485,44.1273,44.1533,22000.0
2015-05-20 11:20:00,51.02,51.1,50.96,51.0,18000.0,44.162,44.2312,44.11,44.1446,18000.0
2015-05-20 11:30:00,51.01,51.04,50.89,50.94,73400.0,44.1533,44.1793,44.0494,44.0927,73400.0
2015-05-20 11:40:00,50.95,50.99,50.9,50.91,29800.0,44.1014,44.136,44.0581,44.0667,29800.0
2015-05-20 11:50:00,50.94,50.94,50.88,50.88,13800.0,44.0927,44.0927,44.0408,44.0408,13800.0
2015-05-20 12:00:00,50.88,50.95,50.87,50.94,20000.0,44.0408,44.1014,44.0321,44.0927,20000.0
2015-05-20 12:10:00,50.94,50.96,50.82,50.88,66600.0,44.0927,44.11,43.9888,44.0408,66600.0
2015-05-20 12:20:00,50.89,50.89,50.79,50.79,34400.0,44.0494,44.0494,43.9629,43.9629,34400.0
2015-05-20 12:30:00,50.77,50.83,50.74,50.79,25400.0,43.9456,43.9975,43.9196,43.9629,25400.0
2015-05-20 12:40:00,50.8,50.81,50.75,50.81,18200.0,43.9715,43.9802,43.9283,43.9802,18200.0
2015-05-20 12:50:00,50.81,50.85,50.77,50.78,23200.0,43.9802,44.0148,43.9456,43.9542,23200.0
2015-05-20 13:00:00,50.77,50.84,50.76,50.76,37800.0,43.9456,44.0062,43.9369,43.9369,37800.0
2015-05-20 13:10:00,50.76,50.77,50.72,50.77,23000.0,43.9369,43.9456,43.9023,43.9456,23000.0
2015-05-20 13:20:00,50.77,50.81,50.75,50.76,24200.0,43.9456,43.9802,43.9283,43.9369,24200.0
2015-05-20 13:30:00,50.76,50.77,50.68,50.7,33000.0,43.9369,43.9456,43.8677,43.885,33000.0
2015-05-20 13:40:00,50.69,50.7,50.59,50.65,58800.0,43.8763,43.885,43.7898,43.8417,58800.0
2015-05-20 13:50:00,50.66,50.75,50.66,50.71,20800.0,43.8503,43.9283,43.8503,43.8936,20800.0
2015-05-20 14:00:00,50.72,50.88,50.72,50.74,51800.0,43.9023,44.0408,43.9023,43.9196,51800.0
2015-05-20 14:10:00,50.74,50.85,50.73,50.77,62800.0,43.9196,44.0148,43.9109,43.9456,62800.0
2015-05-20 14:20:00,50.78,50.9,50.78,50.88,44400.0,43.9542,44.0581,43.9542,44.0408,44400.0
2015-05-20 14:30:00,50.88,50.9,50.79,50.79,44200.0,44.0408,44.0581,43.9629,43.9629,44200.0
2015-05-20 14:40:00,50.79,50.87,50.78,50.79,29200.0,43.9629,44.0321,43.9542,43.9629,29200.0
2015-05-20 14:50:00,50.79,50.86,50.74,50.85,28800.0,43.9629,44.0235,43.9196,44.0148,28800.0
2015-05-20 15:00:00,50.84,50.85,50.77,50.82,41800.0,44.0062,44.0148,43.9456,43.9888,41800.0
2015-05-20 15:10:00,50.81,50.88,50.67,50.7,54800.0,43.9802,44.0408,43.859,43.885,54800.0
2015-05-20 15:20:00,50.71,50.73,50.62,50.71,69200.0,43.8936,43.9109,43.8157,43.8936,69200.0
2015-05-20 15:30:00,50.71,50.71,50.6,50.6,99600.0,43.8936,43.8936,43.7984,43.7984,99600.0
2015-05-20 15:40:00,50.61,50.63,50.54,50.6,146400.0,43.8071,43.8244,43.7465,43.7984,146400.0
2015-05-20 15:50:00,50.6,50.6,50.46,50.47,343000.0,43.7984,43.7984,43.6772,43.6859,343000.0
2015-05-21 09:30:00,50.34,50.48,50.1,50.3,85000.0,43.5734,43.6945,43.3656,43.5387,85000.0
2015-05-21 09:40:00,50.38,50.54,50.33,50.4,51000.0,43.608,43.7465,43.5647,43.6253,51000.0
2015-05-21 09:50:00,50.4,50.58,50.38,50.57,117600.0,43.6253,43.7811,43.608,43.7724,117600.0
2015-05-21 10:00:00,50.56,50.63,50.46,50.57,94000.0,43.7638,43.8244,43.6772,43.7724,94000.0
2015-05-21 10:10:00,50.57,50.69,50.52,50.62,81800.0,43.7724,43.8763,43.7292,43.8157,81800.0
2015-05-21 10:20:00,50.62,50.67,50.59,50.63,75400.0,43.8157,43.859,43.7898,43.8244,75400.0
2015-05-21 10:30:00,50.63,50.77,50.63,50.73,142000.0,43.8244,43.9456,43.8244,43.9109,142000.0
2015-05-21 10:40:00,50.74,50.8,50.62,50.8,94000.0,43.9196,43.9715,43.8157,43.9715,94000.0
2015-05-21 10:50:00,50.79,50.82,50.74,50.8,47800.0,43.9629,43.9888,43.9196,43.9715,47800.0
2015-05-21 11:00:00,50.81,50.99,50.8,50.96,101200.0,43.9802,44.136,43.9715,44.11,101200.0
2015-05-21 11:10:00,50.98,51.0,50.85,50.88,56600.0,44.1273,44.1446,44.0148,44.0408,56600.0
2015-05-21 11:20:00,50.88,50.95,50.85,50.85,118800.0,44.0408,44.1014,44.0148,44.0148,118800.0
2015-05-21 11:30:00,50.85,50.94,50.8,50.94,32400.0,44.0148,44.0927,43.9715,44.0927,32400.0
2015-05-21 11:40:00,50.94,50.94,50.82,50.82,32000.0,44.0927,44.0927,43.9888,43.9888,32000.0
2015-05-21 11:50:00,50.84,50.95,50.82,50.95,35200.0,44.0062,44.1014,43.9888,44.1014,35200.0
2015-05-21 12:00:00,50.94,51.0,50.91,50.97,36000.0,44.0927,44.1446,44.0667,44.1187,36000.0
2015-05-21 12:10:00,50.97,51.0,50.88,50.91,29200.0,44.1187,44.1446,44.0408,44.0667,29200.0
2015-05-21 12:20:00,50.92,50.99,50.9,50.94,25200.0,44.0754,44.136,44.0581,44.0927,25200.0
2015-05-21 12:30:00,50.95,50.98,50.92,50.94,60400.0,44.1014,44.1273,44.0754,44.0927,60400.0
2015-05-21 12:40:00,50.94,50.98,50.92,50.95,36600.0,44.0927,44.1273,44.0754,44.1014,36600.0
2015-05-21 12:50:00,50.94,50.96,50.83,50.83,19200.0,44.0927,44.11,43.9975,43.9975,19200.0
2015-05-21 13:00:00,50.83,50.85,50.79,50.8,30400.0,43.9975,44.0148,43.9629,43.9715,30400.0
2015-05-21 13:10:00,50.8,50.84,50.76,50.78,29600.0,43.9715,44.0062,43.9369,43.9542,29600.0
2015-05-21 13:20:00,50.78,50.91,50.76,50.9,83600.0,43.9542,44.0667,43.9369,44.0581,83600.0
2015-05-21 13:30:00,50.91,51.01,50.9,50.99,92800.0,44.0667,44.1533,44.0581,44.136,92800.0
2015-05-21 13:40:00,50.99,51.0,50.96,50.99,56200.0,44.136,44.1446,44.11,44.136,56200.0
2015-05-21 13:50:00,50.99,51.0,50.88,50.91,61200.0,44.136,44.1446,44.0408,44.0667,61200.0
2015-05-21 14:00:00,50.91,50.96,50.89,50.9,58800.0,44.0667,44.11,44.0494,44.0581,58800.0
2015-05-21 14:10:00,50.9,50.91,50.87,50.9,174400.0,44.0581,44.0667,44.0321,44.0581,174400.0
2015-05-21 14:20:00,50.89,50.91,50.88,50.91,39400.0,44.0494,44.0667,44.0408,44.0667,39400.0
2015-05-21 14:30:00,50.91,50.96,50.88,50.96,40000.0,44.0667,44.11,44.0408,44.11,40000.0
2015-05-21 14:40:00,50.95,50.99,50.92,50.92,58000.0,44.1014,44.136,44.0754,44.0754,58000.0
2015-05-21 14:50:00,50.93,50.93,50.74,50.78,64600.0,44.0841,44.0841,43.9196,43.9542,64600.0
2015-05-21 15:00:00,50.79,50.85,50.77,50.85,151600.0,43.9629,44.0148,43.9456,44.0148,151600.0
2015-05-21 15:10:00,50.85,50.89,50.79,50.8,126200.0,44.0148,44.0494,43.9629,43.9715,126200.0
2015-05-21 15:20:00,50.8,50.83,50.69,50.72,133600.0,43.9715,43.9975,43.8763,43.9023,133600.0
2015-05-21 15:30:00,50.74,50.9,50.73,50.88,125000.0,43.9196,44.0581,43.9109,44.0408,125000.0
2015-05-21 15:40:00,50.87,50.88,50.79,50.84,166600.0,44.0321,44.0408,43.9629,44.0062,166600.0
2015-05-21 15:50:00,50.84,50.86,50.72,50.74,446600.0,44.0062,44.0235,43.9023,43.9196,446600.0
2015-05-22 09:30:00,51.46,51.46,49.79,50.3,605000.0,44.5428,44.5428,43.0973,43.5387,605000.0
2015-05-22 09:40:00,50.38,50.57,50.2,50.24,150600.0,43.608,43.7724,43.4522,43.4868,150600.0
2015-05-22 09:50:00,50.24,50.75,50.13,50.52,131200.0,43.4868,43.9283,43.3916,43.7292,131200.0
2015-05-22 10:00:00,50.53,50.57,50.07,50.26,199000.0,43.7378,43.7724,43.3397,43.5041,199000.0
2015-05-22 10:10:00,50.31,50.32,50.13,50.15,67600.0,43.5474,43.5561,43.3916,43.4089,67600.0
2015-05-22 10:20:00,50.13,50.16,49.91,49.95,83200.0,43.3916,43.4176,43.2012,43.2358,83200.0
2015-05-22 10:30:00,49.98,50.1,49.89,49.92,116600.0,43.2618,43.3656,43.1839,43.2098,116600.0
2015-05-22 10:40:00,49.93,50.02,49.88,49.95,104600.0,43.2185,43.2964,43.1752,43.2358,104600.0
2015-05-22 10:50:00,49.95,50.07,49.91,49.99,116400.0,43.2358,43.3397,43.2012,43.2704,116400.0
2015-05-22 11:00:00,49.99,50.02,49.88,49.9,84200.0,43.2704,43.2964,43.1752,43.1925,84200.0
2015-05-22 11:10:00,49.9,49.91,49.52,49.62,190600.0,43.1925,43.2012,42.8636,42.9501,190600.0
2015-05-22 11:20:00,49.62,49.62,49.41,49.42,155800.0,42.9501,42.9501,42.7684,42.777,155800.0
2015-05-22 11:30:00,49.41,49.41,49.15,49.27,178000.0,42.7684,42.7684,42.5433,42.6472,178000.0
2015-05-22 11:40:00,49.27,49.36,49.19,49.3,119800.0,42.6472,42.7251,42.5779,42.6732,119800.0
2015-05-22 11:50:00,49.31,49.45,49.3,49.44,117400.0,42.6818,42.803,42.6732,42.7943,117400.0
2015-05-22 12:00:00,49.46,49.49,49.29,49.33,63000.0,42.8117,42.8376,42.6645,42.6991,63000.0
2015-05-22 12:10:00,49.32,49.33,49.15,49.17,127800.0,42.6905,42.6991,42.5433,42.5606,127800.0
2015-05-22 12:20:00,49.18,49.18,49.02,49.08,155200.0,42.5693,42.5693,42.4308,42.4827,155200.0
2015-05-22 12:30:00,49.09,49.15,49.02,49.06,102000.0,42.4914,42.5433,42.4308,42.4654,102000.0
2015-05-22 12:40:00,49.06,49.1,49.02,49.04,44200.0,42.4654,42.5,42.4308,42.4481,44200.0
2015-05-22 12:50:00,49.04,49.05,48.69,49.01,190800.0,42.4481,42.4568,42.1452,42.4221,190800.0
2015-05-22 13:00:00,49.02,49.09,48.86,48.97,137200.0,42.4308,42.4914,42.2923,42.3875,137200.0
2015-05-22 13:10:00,48.95,49.08,48.85,49.07,132200.0,42.3702,42.4827,42.2836,42.4741,132200.0
2015-05-22 13:20:00,49.08,49.36,49.05,49.35,213000.0,42.4827,42.7251,42.4568,42.7164,213000.0
2015-05-22 13:30:00,49.34,49.35,49.01,49.05,89400.0,42.7078,42.7164,42.4221,42.4568,89400.0
2015-05-22 13:40:00,49.06,49.08,48.88,48.9,165200.0,42.4654,42.4827,42.3096,42.3269,165200.0
2015-05-22 13:50:00,48.9,48.97,48.88,48.9,51200.0,42.3269,42.3875,42.3096,42.3269,51200.0
2015-05-22 14:00:00,48.9,48.94,48.88,48.91,62600.0,42.3269,42.3615,42.3096,42.3356,62600.0
2015-05-22 14:10:00,48.9,48.9,48.63,48.67,189400.0,42.3269,42.3269,42.0932,42.1278,189400.0
2015-05-22 14:20:00,48.67,48.87,48.67,48.77,113200.0,42.1278,42.301,42.1278,42.2144,113200.0
2015-05-22 14:30:00,48.76,48.94,48.67,48.85,206000.0,42.2057,42.3615,42.1278,42.2836,206000.0
2015-05-22 14:40:00,48.84,48.84,48.53,48.59,148200.0,42.275,42.275,42.0067,42.0586,148200.0
2015-05-22 14:50:00,48.6,48.6,48.17,48.35,271200.0,42.0673,42.0673,41.6951,41.8509,271200.0
2015-05-22 15:00:00,48.34,48.52,48.32,48.4,227000.0,41.8422,41.998,41.8249,41.8941,227000.0
2015-05-22 15:10:00,48.4,48.59,48.32,48.54,198200.0,41.8941,42.0586,41.8249,42.0153,198200.0
2015-05-22 15:20:00,48.54,48.59,48.46,48.56,194600.0,42.0153,42.0586,41.9461,42.0326,194600.0
2015-05-22 15:30:00,48.58,48.73,48.52,48.7,204000.0,42.0499,42.1798,41.998,42.1538,204000.0
2015-05-22 15:40:00,48.71,48.71,48.54,48.6,210000.0,42.1625,42.1625,42.0153,42.0673,210000.0
2015-05-22 15:50:00,48.6,48.6,48.49,48.51,419800.0,42.0673,42.0673,41.972,41.9893,419800.0
2015-05-26 09:30:00,48.63,48.76,48.27,48.51,211000.0,42.0932,42.2057,41.7816,41.9893,211000.0
2015-05-26 09:40:00,48.47,48.61,48.18,48.35,104200.0,41.9547,42.0759,41.7037,41.8509,104200.0
2015-05-26 09:50:00,48.33,48.38,48.17,48.24,52400.0,41.8335,41.8768,41.6951,41.7556,52400.0
2015-05-26 10:00:00,48.23,48.55,48.23,48.54,53800.0,41.747,42.024,41.747,42.0153,53800.0
2015-05-26 10:10:00,48.53,48.53,48.33,48.35,86000.0,42.0067,42.0067,41.8335,41.8509,86000.0
2015-05-26 10:20:00,48.36,48.52,48.35,48.49,65800.0,41.8595,41.998,41.8509,41.972,65800.0
2015-05-26 10:30:00,48.49,48.49,48.21,48.3,103000.0,41.972,41.972,41.7297,41.8076,103000.0
2015-05-26 10:40:00,48.31,48.36,48.27,48.3,44000.0,41.8162,41.8595,41.7816,41.8076,44000.0
2015-05-26 10:50:00,48.28,48.29,48.13,48.16,49200.0,41.7903,41.7989,41.6604,41.6864,49200.0
2015-05-26 11:00:00,48.16,48.17,48.03,48.03,49800.0,41.6864,41.6951,41.5739,41.5739,49800.0
2015-05-26 11:10:00,48.03,48.12,48.02,48.07,85200.0,41.5739,41.6518,41.5652,41.6085,85200.0
2015-05-26 11:20:00,48.07,48.13,47.99,48.04,53000.0,41.6085,41.6604,41.5392,41.5825,53000.0
2015-05-26 11:30:00,48.04,48.09,47.97,48.02,63600.0,41.5825,41.6258,41.5219,41.5652,63600.0
2015-05-26 11:40:00,48.01,48.05,47.91,47.92,55000.0,41.5566,41.5912,41.47,41.4787,55000.0
2015-05-26 11:50:00,47.92,47.99,47.84,47.91,59000.0,41.4787,41.5392,41.4094,41.47,59000.0
2015-05-26 12:00:00,47.92,47.94,47.82,47.85,62000.0,41.4787,41.496,41.3921,41.4181,62000.0
2015-05-26 12:10:00,47.85,47.94,47.84,47.93,33800.0,41.4181,41.496,41.4094,41.4873,33800.0
2015-05-26 12:20:00,47.93,48.06,47.92,48.01,48800.0,41.4873,41.5998,41.4787,41.5566,48800.0
2015-05-26 12:30:00,48.02,48.04,47.97,48.0,79200.0,41.5652,41.5825,41.5219,41.5479,79200.0
2015-05-26 12:40:00,47.99,48.04,47.99,48.02,34200.0,41.5392,41.5825,41.5392,41.5652,34200.0
2015-05-26 12:50:00,48.02,48.05,47.98,47.99,31600.0,41.5652,41.5912,41.5306,41.5392,31600.0
2015-05-26 13:00:00,47.99,48.06,47.86,47.87,184200.0,41.5392,41.5998,41.4267,41.4354,184200.0
2015-05-26 13:10:00,47.88,47.96,47.87,47.95,44400.0,41.444,41.5133,41.4354,41.5046,44400.0
2015-05-26 13:20:00,47.95,48.03,47.95,48.0,163400.0,41.5046,41.5739,41.5046,41.5479,163400.0
2015-05-26 13:30:00,47.99,47.99,47.85,47.85,40200.0,41.5392,41.5392,41.4181,41.4181,40200.0
2015-05-26 13:40:00,47.87,47.93,47.87,47.91,42600.0,41.4354,41.4873,41.4354,41.47,42600.0
2015-05-26 13:50:00,47.92,47.92,47.77,47.79,48200.0,41.4787,41.4787,41.3488,41.3661,48200.0
2015-05-26 14:00:00,47.79,47.83,47.79,47.8,41800.0,41.3661,41.4008,41.3661,41.3748,41800.0
2015-05-26 14:10:00,47.81,47.85,47.76,47.84,49400.0,41.3834,41.4181,41.3402,41.4094,49400.0
2015-05-26 14:20:00,47.84,47.9,47.8,47.81,50600.0,41.4094,41.4613,41.3748,41.3834,50600.0
2015-05-26 14:30:00,47.81,47.83,47.72,47.74,65200.0,41.3834,41.4008,41.3055,41.3229,65200.0
2015-05-26 14:40:00,47.75,47.79,47.71,47.71,41600.0,41.3315,41.3661,41.2969,41.2969,41600.0
2015-05-26 14:50:00,47.71,47.72,47.61,47.63,70400.0,41.2969,41.3055,41.2103,41.2276,70400.0
2015-05-26 15:00:00,47.64,47.77,47.63,47.74,113800.0,41.2363,41.3488,41.2276,41.3229,113800.0
2015-05-26 15:10:00,47.73,47.85,47.73,47.77,85000.0,41.3142,41.4181,41.3142,41.3488,85000.0
2015-05-26 15:20:00,47.78,47.86,47.77,47.8,110200.0,41.3575,41.4267,41.3488,41.3748,110200.0
2015-05-26 15:30:00,47.81,47.85,47.77,47.82,132000.0,41.3834,41.4181,41.3488,41.3921,132000.0
2015-05-26 15:40:00,47.81,47.84,47.72,47.73,213600.0,41.3834,41.4094,41.3055,41.3142,213600.0
2015-05-26 15:50:00,47.73,47.8,47.68,47.79,367600.0,41.3142,41.3748,41.2709,41.3661,367600.0
2015-05-27 09:30:00,47.92,48.12,47.71,48.08,116400.0,41.4787,41.6518,41.2969,41.6171,116400.0
2015-05-27 09:40:00,48.08,48.45,48.05,48.42,112600.0,41.6171,41.9374,41.5912,41.9114,112600.0
2015-05-27 09:50:00,48.4,48.59,48.31,48.4,93800.0,41.8941,42.0586,41.8162,41.8941,93800.0
2015-05-27 10:00:00,48.42,48.45,48.24,48.42,78400.0,41.9114,41.9374,41.7556,41.9114,78400.0
2015-05-27 10:10:00,48.43,48.5,48.41,48.45,77200.0,41.9201,41.9807,41.9028,41.9374,77200.0
2015-05-27 10:20:00,48.45,48.49,48.35,48.38,48000.0,41.9374,41.972,41.8509,41.8768,48000.0
2015-05-27 10:30:00,48.39,48.46,48.39,48.46,54200.0,41.8855,41.9461,41.8855,41.9461,54200.0
2015-05-27 10:40:00,48.46,48.46,48.36,48.41,53600.0,41.9461,41.9461,41.8595,41.9028,53600.0
2015-05-27 10:50:00,48.41,48.51,48.4,48.46,64600.0,41.9028,41.9893,41.8941,41.9461,64600.0
2015-05-27 11:00:00,48.47,48.59,48.47,48.55,55400.0,41.9547,42.0586,41.9547,42.024,55400.0
2015-05-27 11:10:00,48.54,48.54,48.4,48.43,41400.0,42.0153,42.0153,41.8941,41.9201,41400.0
2015-05-27 11:20:00,48.44,48.47,48.38,48.42,70200.0,41.9288,41.9547,41.8768,41.9114,70200.0
2015-05-27 11:30:00,48.42,48.48,48.42,48.47,31400.0,41.9114,41.9634,41.9114,41.9547,31400.0
2015-05-27 11:40:00,48.47,48.58,48.47,48.53,46600.0,41.9547,42.0499,41.9547,42.0067,46600.0
2015-05-27 11:50:00,48.53,48.54,48.43,48.44,40800.0,42.0067,42.0153,41.9201,41.9288,40800.0
2015-05-27 12:00:00,48.43,48.48,48.41,48.45,23400.0,41.9201,41.9634,41.9028,41.9374,23400.0
2015-05-27 12:10:00,48.45,48.45,48.38,48.4,26800.0,41.9374,41.9374,41.8768,41.8941,26800.0
2015-05-27 12:20:00,48.4,48.43,48.38,48.43,31200.0,41.8941,41.9201,41.8768,41.9201,31200.0
2015-05-27 12:30:00,48.43,48.46,48.37,48.38,23600.0,41.9201,41.9461,41.8682,41.8768,23600.0
2015-05-27 12:40:00,48.37,48.4,48.35,48.38,40000.0,41.8682,41.8941,41.8509,41.8768,40000.0
2015-05-27 12:50:00,48.38,48.39,48.34,48.35,22000.0,41.8768,41.8855,41.8422,41.8509,22000.0
2015-05-27 13:00:00,48.34,48.48,48.34,48.46,32600.0,41.8422,41.9634,41.8422,41.9461,32600.0
2015-05-27 13:10:00,48.47,48.48,48.44,48.45,22400.0,41.9547,41.9634,41.9288,41.9374,22400.0
2015-05-27 13:20:00,48.45,48.45,48.4,48.45,42000.0,41.9374,41.9374,41.8941,41.9374,42000.0
2015-05-27 13:30:00,48.44,48.46,48.4,48.41,40400.0,41.9288,41.9461,41.8941,41.9028,40400.0
2015-05-27 13:40:00,48.41,48.41,48.38,48.38,32800.0,41.9028,41.9028,41.8768,41.8768,32800.0
2015-05-27 13:50:00,48.38,48.38,48.29,48.31,36000.0,41.8768,41.8768,41.7989,41.8162,36000.0
2015-05-27 14:00:00,48.31,48.38,48.31,48.37,63200.0,41.8162,41.8768,41.8162,41.8682,63200.0
2015-05-27 14:10:00,48.37,48.38,48.34,48.35,40000.0,41.8682,41.8768,41.8422,41.8509,40000.0
2015-05-27 14:20:00,48.35,48.36,48.29,48.33,22800.0,41.8509,41.8595,41.7989,41.8335,22800.0
2015-05-27 14:30:00,48.32,48.36,48.31,48.35,51000.0,41.8249,41.8595,41.8162,41.8509,51000.0
2015-05-27 14:40:00,48.36,48.43,48.35,48.39,33600.0,41.8595,41.9201,41.8509,41.8855,33600.0
2015-05-27 14:50:00,48.39,48.44,48.38,48.41,56400.0,41.8855,41.9288,41.8768,41.9028,56400.0
2015-05-27 15:00:00,48.42,48.45,48.36,48.44,35200.0,41.9114,41.9374,41.8595,41.9288,35200.0
2015-05-27 15:10:00,48.44,48.44,48.38,48.38,69800.0,41.9288,41.9288,41.8768,41.8768,69800.0
2015-05-27 15:20:00,48.37,48.38,48.27,48.29,65800.0,41.8682,41.8768,41.7816,41.7989,65800.0
2015-05-27 15:30:00,48.27,48.32,48.27,48.3,82600.0,41.7816,41.8249,41.7816,41.8076,82600.0
2015-05-27 15:40:00,48.3,48.33,48.27,48.33,86800.0,41.8076,41.8335,41.7816,41.8335,86800.0
2015-05-27 15:50:00,48.33,48.35,48.24,48.27,201400.0,41.8335,41.8509,41.7556,41.7816,201400.0
2015-05-28 09:30:00,48.24,48.49,48.15,48.43,53800.0,41.7556,41.972,41.6777,41.9201,53800.0
2015-05-28 09:40:00,48.46,48.47,48.16,48.42,37800.0,41.9461,41.9547,41.6864,41.9114,37800.0
2015-05-28 09:50:00,48.42,48.42,48.17,48.29,29000.0,41.9114,41.9114,41.6951,41.7989,29000.0
2015-05-28 10:00:00,48.27,48.33,48.18,48.29,52600.0,41.7816,41.8335,41.7037,41.7989,52600.0
2015-05-28 10:10:00,48.31,48.37,48.25,48.35,55000.0,41.8162,41.8682,41.7643,41.8509,55000.0
2015-05-28 10:20:00,48.35,48.38,48.32,48.35,32000.0,41.8509,41.8768,41.8249,41.8509,32000.0
2015-05-28 10:30:00,48.37,48.37,48.32,48.34,28400.0,41.8682,41.8682,41.8249,41.8422,28400.0
2015-05-28 10:40:00,48.35,48.49,48.34,48.49,42400.0,41.8509,41.972,41.8422,41.972,42400.0
2015-05-28 10:50:00,48.51,48.52,48.44,48.49,46600.0,41.9893,41.998,41.9288,41.972,46600.0
2015-05-28 11:00:00,48.51,48.52,48.35,48.36,58000.0,41.9893,41.998,41.8509,41.8595,58000.0
2015-05-28 11:10:00,48.37,48.48,48.35,48.47,84600.0,41.8682,41.9634,41.8509,41.9547,84600.0
2015-05-28 11:20:00,48.47,48.49,48.34,48.38,63000.0,41.9547,41.972,41.8422,41.8768,63000.0
2015-05-28 11:30:00,48.39,48.5,48.38,48.47,22000.0,41.8855,41.9807,41.8768,41.9547,22000.0
2015-05-28 11:40:00,48.47,48.51,48.36,48.36,23800.0,41.9547,41.9893,41.8595,41.8595,23800.0
2015-05-28 11:50:00,48.38,48.4,48.32,48.35,24600.0,41.8768,41.8941,41.8249,41.8509,24600.0
2015-05-28 12:00:00,48.35,48.41,48.31,48.38,33800.0,41.8509,41.9028,41.8162,41.8768,33800.0
2015-05-28 12:10:00,48.38,48.48,48.38,48.46,36400.0,41.8768,41.9634,41.8768,41.9461,36400.0
2015-05-28 12:20:00,48.44,48.46,48.42,48.44,24200.0,41.9288,41.9461,41.9114,41.9288,24200.0
2015-05-28 12:30:00,48.42,48.43,48.33,48.34,27800.0,41.9114,41.9201,41.8335,41.8422,27800.0
2015-05-28 12:40:00,48.34,48.46,48.34,48.45,51400.0,41.8422,41.9461,41.8422,41.9374,51400.0
2015-05-28 12:50:00,48.46,48.46,48.4,48.4,23600.0,41.9461,41.9461,41.8941,41.8941,23600.0
2015-05-28 13:00:00,48.4,48.5,48.38,48.48,25800.0,41.8941,41.9807,41.8768,41.9634,25800.0
2015-05-28 13:10:00,48.48,48.48,48.43,48.44,34200.0,41.9634,41.9634,41.9201,41.9288,34200.0
2015-05-28 13:20:00,48.44,48.5,48.42,48.48,33800.0,41.9288,41.9807,41.9114,41.9634,33800.0
2015-05-28 13:30:00,48.47,48.52,48.47,48.52,44000.0,41.9547,41.998,41.9547,41.998,44000.0
2015-05-28 13:40:00,48.52,48.57,48.51,48.51,31000.0,41.998,42.0413,41.9893,41.9893,31000.0
2015-05-28 13:50:00,48.51,48.58,48.51,48.53,31800.0,41.9893,42.0499,41.9893,42.0067,31800.0
2015-05-28 14:00:00,48.53,48.57,48.52,48.55,37000.0,42.0067,42.0413,41.998,42.024,37000.0
2015-05-28 14:10:00,48.56,48.62,48.56,48.58,43600.0,42.0326,42.0846,42.0326,42.0499,43600.0
2015-05-28 14:20:00,48.57,48.63,48.57,48.62,114200.0,42.0413,42.0932,42.0413,42.0846,114200.0
2015-05-28 14:30:00,48.63,48.63,48.52,48.52,100400.0,42.0932,42.0932,41.998,41.998,100400.0
2015-05-28 14:40:00,48.52,48.52,48.48,48.49,35200.0,41.998,41.998,41.9634,41.972,35200.0
2015-05-28 14:50:00,48.49,48.54,48.49,48.54,71400.0,41.972,42.0153,41.972,42.0153,71400.0
2015-05-28 15:00:00,48.53,48.6,48.52,48.58,67200.0,42.0067,42.0673,41.998,42.0499,67200.0
2015-05-28 15:10:00,48.58,48.6,48.52,48.52,66600.0,42.0499,42.0673,41.998,41.998,66600.0
2015-05-28 15:20:00,48.52,48.58,48.47,48.49,93600.0,41.998,42.0499,41.9547,41.972,93600.0
2015-05-28 15:30:00,48.49,48.54,48.48,48.52,81200.0,41.972,42.0153,41.9634,41.998,81200.0
2015-05-28 15:40:00,48.53,48.56,48.51,48.51,154400.0,42.0067,42.0326,41.9893,41.9893,154400.0
2015-05-28 15:50:00,48.51,48.51,48.46,48.47,168800.0,41.9893,41.9893,41.9461,41.9547,168800.0
2015-05-29 09:30:00,48.54,48.62,48.15,48.42,106800.0,42.0153,42.0846,41.6777,41.9114,106800.0
2015-05-29 09:40:00,48.38,48.57,48.37,48.42,85600.0,41.8768,42.0413,41.8682,41.9114,85600.0
2015-05-29 09:50:00,48.43,48.58,48.38,48.58,48800.0,41.9201,42.0499,41.8768,42.0499,48800.0
2015-05-29 10:00:00,48.58,48.61,48.43,48.49,66800.0,42.0499,42.0759,41.9201,41.972,66800.0
2015-05-29 10:10:00,48.51,48.51,48.38,48.49,77000.0,41.9893,41.9893,41.8768,41.972,77000.0
2015-05-29 10:20:00,48.49,48.57,48.46,48.49,70200.0,41.972,42.0413,41.9461,41.972,70200.0
2015-05-29 10:30:00,48.47,48.55,48.44,48.53,33000.0,41.9547,42.024,41.9288,42.0067,33000.0
2015-05-29 10:40:00,48.53,48.54,48.39,48.4,39000.0,42.0067,42.0153,41.8855,41.8941,39000.0
2015-05-29 10:50:00,48.41,48.41,48.32,48.36,72000.0,41.9028,41.9028,41.8249,41.8595,72000.0
2015-05-29 11:00:00,48.36,48.38,48.25,48.3,54000.0,41.8595,41.8768,41.7643,41.8076,54000.0
2015-05-29 11:10:00,48.3,48.34,48.24,48.32,56600.0,41.8076,41.8422,41.7556,41.8249,56600.0
2015-05-29 11:20:00,48.32,48.34,48.17,48.18,93800.0,41.8249,41.8422,41.6951,41.7037,93800.0
2015-05-29 11:30:00,48.19,48.21,48.12,48.14,77800.0,41.7124,41.7297,41.6518,41.6691,77800.0
2015-05-29 11:40:00,48.15,48.31,48.13,48.27,89800.0,41.6777,41.8162,41.6604,41.7816,89800.0
2015-05-29 11:50:00,48.27,48.33,48.23,48.31,31400.0,41.7816,41.8335,41.747,41.8162,31400.0
2015-05-29 12:00:00,48.32,48.38,48.3,48.35,36400.0,41.8249,41.8768,41.8076,41.8509,36400.0
2015-05-29 12:10:00,48.34,48.35,48.29,48.3,28000.0,41.8422,41.8509,41.7989,41.8076,28000.0
2015-05-29 12:20:00,48.3,48.41,48.3,48.37,33200.0,41.8076,41.9028,41.8076,41.8682,33200.0
2015-05-29 12:30:00,48.37,48.46,48.35,48.42,42600.0,41.8682,41.9461,41.8509,41.9114,42600.0
2015-05-29 12:40:00,48.42,48.46,48.36,48.38,40000.0,41.9114,41.9461,41.8595,41.8768,40000.0
2015-05-29 12:50:00,48.38,48.38,48.31,48.32,148000.0,41.8768,41.8768,41.8162,41.8249,148000.0
2015-05-29 13:00:00,48.32,48.38,48.31,48.37,29600.0,41.8249,41.8768,41.8162,41.8682,29600.0
2015-05-29 13:10:00,48.37,48.43,48.35,48.41,46000.0,41.8682,41.9201,41.8509,41.9028,46000.0
2015-05-29 13:20:00,48.4,48.46,48.4,48.43,49200.0,41.8941,41.9461,41.8941,41.9201,49200.0
2015-05-29 13:30:00,48.43,48.45,48.42,48.42,40800.0,41.9201,41.9374,41.9114,41.9114,40800.0
2015-05-29 13:40:00,48.42,48.49,48.42,48.49,39400.0,41.9114,41.972,41.9114,41.972,39400.0
2015-05-29 13:50:00,48.49,48.51,48.48,48.49,94200.0,41.972,41.9893,41.9634,41.972,94200.0
2015-05-29 14:00:00,48.49,48.49,48.44,48.44,54800.0,41.972,41.972,41.9288,41.9288,54800.0
2015-05-29 14:10:00,48.44,48.44,48.37,48.4,39600.0,41.9288,41.9288,41.8682,41.8941,39600.0
2015-05-29 14:20:00,48.4,48.41,48.32,48.34,44800.0,41.8941,41.9028,41.8249,41.8422,44800.0
2015-05-29 14:30:00,48.34,48.38,48.33,48.35,48200.0,41.8422,41.8768,41.8335,41.8509,48200.0
2015-05-29 14:40:00,48.35,48.35,48.24,48.24,37600.0,41.8509,41.8509,41.7556,41.7556,37600.0
2015-05-29 14:50:00,48.24,48.33,48.24,48.31,47200.0,41.7556,41.8335,41.7556,41.8162,47200.0
2015-05-29 15:00:00,48.31,48.42,48.29,48.42,162200.0,41.8162,41.9114,41.7989,41.9114,162200.0
2015-05-29 15:10:00,48.42,48.43,48.27,48.3,112000.0,41.9114,41.9201,41.7816,41.8076,112000.0
2015-05-29 15:20:00,48.3,48.37,48.25,48.36,59000.0,41.8076,41.8682,41.7643,41.8595,59000.0
2015-05-29 15:30:00,48.36,48.37,48.3,48.35,90000.0,41.8595,41.8682,41.8076,41.8509,90000.0
2015-05-29 15:40:00,48.36,48.48,48.35,48.44,153800.0,41.8595,41.9634,41.8509,41.9288,153800.0
2015-05-29 15:50:00,48.44,48.44,48.34,48.34,261200.0,41.9288,41.9288,41.8422,41.8422,261200.0
2015-06-01 09:30:00,48.41,48.55,48.27,48.35,69406.0,41.9028,42.024,41.7816,41.8509,69406.0
2015-06-01 09:40:00,48.39,48.45,48.1,48.12,66262.0,41.8855,41.9374,41.6345,41.6518,66262.0
2015-06-01 09:50:00,48.11,48.15,47.97,48.05,114400.0,41.6431,41.6777,41.5219,41.5912,114400.0
2015-06-01 10:00:00,48.03,48.23,48.02,48.16,186804.0,41.5739,41.747,41.5652,41.6864,186804.0
2015-06-01 10:10:00,48.15,48.15,47.88,47.98,85136.0,41.6777,41.6777,41.444,41.5306,85136.0
2015-06-01 10:20:00,47.99,48.08,47.97,48.08,37592.0,41.5392,41.6171,41.5219,41.6171,37592.0
2015-06-01 10:30:00,48.07,48.2,47.98,48.17,38258.0,41.6085,41.721,41.5306,41.6951,38258.0
2015-06-01 10:40:00,48.14,48.27,48.13,48.27,24100.0,41.6691,41.7816,41.6604,41.7816,24100.0
2015-06-01 10:50:00,48.27,48.5,48.27,48.48,47866.0,41.7816,41.9807,41.7816,41.9634,47866.0
2015-06-01 11:00:00,48.48,48.62,48.46,48.49,52076.0,41.9634,42.0846,41.9461,41.972,52076.0
2015-06-01 11:10:00,48.49,48.58,48.49,48.52,33520.0,41.972,42.0499,41.972,41.998,33520.0
2015-06-01 11:20:00,48.5,48.53,48.37,48.37,37154.0,41.9807,42.0067,41.8682,41.8682,37154.0
2015-06-01 11:30:00,48.37,48.38,48.21,48.21,31300.0,41.8682,41.8768,41.7297,41.7297,31300.0
2015-06-01 11:40:00,48.21,48.29,48.2,48.25,26238.0,41.7297,41.7989,41.721,41.7643,26238.0
2015-06-01 11:50:00,48.25,48.25,48.18,48.19,43926.0,41.7643,41.7643,41.7037,41.7124,43926.0
2015-06-01 12:00:00,48.21,48.26,48.2,48.21,46806.0,41.7297,41.773,41.721,41.7297,46806.0
2015-06-01 12:10:00,48.22,48.34,48.18,48.34,35808.0,41.7383,41.8422,41.7037,41.8422,35808.0
2015-06-01 12:20:00,48.32,48.43,48.31,48.4,22876.0,41.8249,41.9201,41.8162,41.8941,22876.0
2015-06-01 12:30:00,48.42,48.51,48.42,48.47,40950.0,41.9114,41.9893,41.9114,41.9547,40950.0
2015-06-01 12:40:00,48.47,48.47,48.37,48.37,20042.0,41.9547,41.9547,41.8682,41.8682,20042.0
2015-06-01 12:50:00,48.37,48.42,48.35,48.42,28574.0,41.8682,41.9114,41.8509,41.9114,28574.0
2015-06-01 13:00:00,48.44,48.47,48.4,48.41,21380.0,41.9288,41.9547,41.8941,41.9028,21380.0
2015-06-01 13:10:00,48.4,48.42,48.31,48.31,28642.0,41.8941,41.9114,41.8162,41.8162,28642.0
2015-06-01 13:20:00,48.32,48.4,48.31,48.4,27684.0,41.8249,41.8941,41.8162,41.8941,27684.0
2015-06-01 13:30:00,48.41,48.44,48.34,48.34,25380.0,41.9028,41.9288,41.8422,41.8422,25380.0
2015-06-01 13:40:00,48.35,48.4,48.35,48.35,36128.0,41.8509,41.8941,41.8509,41.8509,36128.0
2015-06-01 13:50:00,48.35,48.44,48.34,48.42,27200.0,41.8509,41.9288,41.8422,41.9114,27200.0
2015-06-01 14:00:00,48.42,48.43,48.34,48.36,25400.0,41.9114,41.9201,41.8422,41.8595,25400.0
2015-06-01 14:10:00,48.35,48.38,48.33,48.35,27400.0,41.8509,41.8768,41.8335,41.8509,27400.0
2015-06-01 14:20:00,48.35,48.41,48.34,48.38,28456.0,41.8509,41.9028,41.8422,41.8768,28456.0
2015-06-01 14:30:00,48.39,48.43,48.38,48.39,39824.0,41.8855,41.9201,41.8768,41.8855,39824.0
2015-06-01 14:40:00,48.39,48.44,48.39,48.42,31500.0,41.8855,41.9288,41.8855,41.9114,31500.0
2015-06-01 14:50:00,48.42,48.45,48.4,48.42,23492.0,41.9114,41.9374,41.8941,41.9114,23492.0
2015-06-01 15:00:00,48.42,48.47,48.42,48.46,52960.0,41.9114,41.9547,41.9114,41.9461,52960.0
2015-06-01 15:10:00,48.47,48.49,48.42,48.42,56962.0,41.9547,41.972,41.9114,41.9114,56962.0
2015-06-01 15:20:00,48.42,48.45,48.41,48.41,50946.0,41.9114,41.9374,41.9028,41.9028,50946.0
2015-06-01 15:30:00,48.41,48.41,48.3,48.32,97762.0,41.9028,41.9028,41.8076,41.8249,97762.0
2015-06-01 15:40:00,48.32,48.37,48.31,48.36,81972.0,41.8249,41.8682,41.8162,41.8595,81972.0
2015-06-01 15:50:00,48.36,48.38,48.24,48.28,243286.0,41.8595,41.8768,41.7556,41.7903,243286.0
2015-06-02 09:30:00,48.27,48.49,48.11,48.26,72974.0,41.7816,41.972,41.6431,41.773,72974.0
2015-06-02 09:40:00,48.26,48.35,48.19,48.22,46124.0,41.773,41.8509,41.7124,41.7383,46124.0
2015-06-02 09:50:00,48.2,48.44,48.2,48.36,36046.0,41.721,41.9288,41.721,41.8595,36046.0
2015-06-02 10:00:00,48.39,48.53,48.28,48.48,52730.0,41.8855,42.0067,41.7903,41.9634,52730.0
2015-06-02 10:10:00,48.5,48.55,48.46,48.46,31314.0,41.9807,42.024,41.9461,41.9461,31314.0
2015-06-02 10:20:00,48.45,48.6,48.45,48.47,63246.0,41.9374,42.0673,41.9374,41.9547,63246.0
2015-06-02 10:30:00,48.48,48.68,48.44,48.66,28820.0,41.9634,42.1365,41.9288,42.1192,28820.0
2015-06-02 10:40:00,48.63,48.68,48.6,48.6,64494.0,42.0932,42.1365,42.0673,42.0673,64494.0
2015-06-02 10:50:00,48.6,48.6,48.51,48.56,21478.0,42.0673,42.0673,41.9893,42.0326,21478.0
2015-06-02 11:00:00,48.55,48.63,48.51,48.61,61652.0,42.024,42.0932,41.9893,42.0759,61652.0
2015-06-02 11:10:00,48.61,48.66,48.51,48.51,66050.0,42.0759,42.1192,41.9893,41.9893,66050.0
2015-06-02 11:20:00,48.52,48.58,48.52,48.55,62768.0,41.998,42.0499,41.998,42.024,62768.0
2015-06-02 11:30:00,48.55,48.56,48.43,48.43,41494.0,42.024,42.0326,41.9201,41.9201,41494.0
2015-06-02 11:40:00,48.42,48.48,48.42,48.46,17566.0,41.9114,41.9634,41.9114,41.9461,17566.0
2015-06-02 11:50:00,48.46,48.48,48.4,48.42,22602.0,41.9461,41.9634,41.8941,41.9114,22602.0
2015-06-02 12:00:00,48.41,48.68,48.41,48.66,26278.0,41.9028,42.1365,41.9028,42.1192,26278.0
2015-06-02 12:10:00,48.67,48.77,48.67,48.74,33132.0,42.1278,42.2144,42.1278,42.1884,33132.0
2015-06-02 12:20:00,48.74,48.77,48.68,48.71,16600.0,42.1884,42.2144,42.1365,42.1625,16600.0
2015-06-02 12:30:00,48.71,48.84,48.7,48.74,85582.0,42.1625,42.275,42.1538,42.1884,85582.0
2015-06-02 12:40:00,48.74,48.77,48.74,48.77,20056.0,42.1884,42.2144,42.1884,42.2144,20056.0
2015-06-02 12:50:00,48.77,48.86,48.77,48.85,21114.0,42.2144,42.2923,42.2144,42.2836,21114.0
2015-06-02 13:00:00,48.85,48.87,48.77,48.77,24500.0,42.2836,42.301,42.2144,42.2144,24500.0
2015-06-02 13:10:00,48.77,48.78,48.73,48.74,18746.0,42.2144,42.2231,42.1798,42.1884,18746.0
2015-06-02 13:20:00,48.72,48.77,48.66,48.66,16400.0,42.1711,42.2144,42.1192,42.1192,16400.0
2015-06-02 13:30:00,48.66,48.67,48.59,48.65,23174.0,42.1192,42.1278,42.0586,42.1105,23174.0
2015-06-02 13:40:00,48.65,48.66,48.62,48.66,16368.0,42.1105,42.1192,42.0846,42.1192,16368.0
2015-06-02 13:50:00,48.65,48.73,48.63,48.68,21514.0,42.1105,42.1798,42.0932,42.1365,21514.0
2015-06-02 14:00:00,48.68,48.71,48.67,48.68,15394.0,42.1365,42.1625,42.1278,42.1365,15394.0
2015-06-02 14:10:00,48.68,48.68,48.63,48.65,22626.0,42.1365,42.1365,42.0932,42.1105,22626.0
2015-06-02 14:20:00,48.63,48.71,48.62,48.65,20462.0,42.0932,42.1625,42.0846,42.1105,20462.0
2015-06-02 14:30:00,48.64,48.69,48.62,48.62,34402.0,42.1019,42.1452,42.0846,42.0846,34402.0
2015-06-02 14:40:00,48.6,48.63,48.56,48.56,23708.0,42.0673,42.0932,42.0326,42.0326,23708.0
2015-06-02 14:50:00,48.54,48.63,48.53,48.6,26018.0,42.0153,42.0932,42.0067,42.0673,26018.0
2015-06-02 15:00:00,48.6,48.6,48.51,48.56,33134.0,42.0673,42.0673,41.9893,42.0326,33134.0
2015-06-02 15:10:00,48.56,48.58,48.51,48.52,43114.0,42.0326,42.0499,41.9893,41.998,43114.0
2015-06-02 15:20:00,48.52,48.55,48.51,48.52,45800.0,41.998,42.024,41.9893,41.998,45800.0
2015-06-02 15:30:00,48.51,48.56,48.48,48.52,82466.0,41.9893,42.0326,41.9634,41.998,82466.0
2015-06-02 15:40:00,48.51,48.54,48.46,48.47,61316.0,41.9893,42.0153,41.9461,41.9547,61316.0
2015-06-02 15:50:00,48.48,48.52,48.46,48.5,120402.0,41.9634,41.998,41.9461,41.9807,120402.0
2015-06-03 09:30:00,48.74,48.8,48.38,48.77,69144.0,42.1884,42.2404,41.8768,42.2144,69144.0
2015-06-03 09:40:00,48.77,48.9,48.73,48.77,32560.0,42.2144,42.3269,42.1798,42.2144,32560.0
2015-06-03 09:50:00,48.77,48.82,48.64,48.77,26354.0,42.2144,42.2577,42.1019,42.2144,26354.0
2015-06-03 10:00:00,48.77,48.8,48.68,48.78,26128.0,42.2144,42.2404,42.1365,42.2231,26128.0
2015-06-03 10:10:00,48.8,48.96,48.8,48.93,43268.0,42.2404,42.3789,42.2404,42.3529,43268.0
2015-06-03 10:20:00,48.94,49.07,48.94,49.03,37912.0,42.3615,42.4741,42.3615,42.4395,37912.0
2015-06-03 10:30:00,49.02,49.05,48.94,49.02,22020.0,42.4308,42.4568,42.3615,42.4308,22020.0
2015-06-03 10:40:00,49.02,49.09,48.96,49.06,37464.0,42.4308,42.4914,42.3789,42.4654,37464.0
2015-06-03 10:50:00,49.07,49.12,49.05,49.05,26390.0,42.4741,42.5174,42.4568,42.4568,26390.0
2015-06-03 11:00:00,49.04,49.09,48.99,48.99,35706.0,42.4481,42.4914,42.4048,42.4048,35706.0
2015-06-03 11:10:00,49.01,49.07,48.99,49.06,39382.0,42.4221,42.4741,42.4048,42.4654,39382.0
2015-06-03 11:20:00,49.07,49.07,48.97,48.97,28148.0,42.4741,42.4741,42.3875,42.3875,28148.0
2015-06-03 11:30:00,48.97,49.04,48.97,48.99,31308.0,42.3875,42.4481,42.3875,42.4048,31308.0
2015-06-03 11:40:00,48.98,48.98,48.91,48.92,24406.0,42.3962,42.3962,42.3356,42.3442,24406.0
2015-06-03 11:50:00,48.91,48.96,48.87,48.95,32274.0,42.3356,42.3789,42.301,42.3702,32274.0
2015-06-03 12:00:00,48.95,48.98,48.91,48.93,21620.0,42.3702,42.3962,42.3356,42.3529,21620.0
2015-06-03 12:10:00,48.93,48.97,48.91,48.91,18128.0,42.3529,42.3875,42.3356,42.3356,18128.0
2015-06-03 12:20:00,48.91,48.94,48.9,48.94,31032.0,42.3356,42.3615,42.3269,42.3615,31032.0
2015-06-03 12:30:00,48.94,48.96,48.89,48.93,23356.0,42.3615,42.3789,42.3183,42.3529,23356.0
2015-06-03 12:40:00,48.93,48.93,48.9,48.93,40680.0,42.3529,42.3529,42.3269,42.3529,40680.0
2015-06-03 12:50:00,48.92,48.95,48.9,48.94,61538.0,42.3442,42.3702,42.3269,42.3615,61538.0
2015-06-03 13:00:00,48.94,48.96,48.9,48.92,26280.0,42.3615,42.3789,42.3269,42.3442,26280.0
2015-06-03 13:10:00,48.92,48.97,48.92,48.97,15876.0,42.3442,42.3875,42.3442,42.3875,15876.0
2015-06-03 13:20:00,48.97,48.97,48.95,48.96,16808.0,42.3875,42.3875,42.3702,42.3789,16808.0
2015-06-03 13:30:00,48.96,48.99,48.92,48.98,14622.0,42.3789,42.4048,42.3442,42.3962,14622.0
2015-06-03 13:40:00,48.98,49.02,48.98,49.0,16406.0,42.3962,42.4308,42.3962,42.4135,16406.0
2015-06-03 13:50:00,49.02,49.06,49.02,49.03,15326.0,42.4308,42.4654,42.4308,42.4395,15326.0
2015-06-03 14:00:00,49.04,49.1,49.02,49.07,25022.0,42.4481,42.5,42.4308,42.4741,25022.0
2015-06-03 14:10:00,49.08,49.13,49.08,49.1,13674.0,42.4827,42.526,42.4827,42.5,13674.0
2015-06-03 14:20:00,49.1,49.13,49.08,49.1,15856.0,42.5,42.526,42.4827,42.5,15856.0
2015-06-03 14:30:00,49.12,49.15,49.06,49.1,15266.0,42.5174,42.5433,42.4654,42.5,15266.0
2015-06-03 14:40:00,49.1,49.13,49.09,49.09,33464.0,42.5,42.526,42.4914,42.4914,33464.0
2015-06-03 14:50:00,49.09,49.11,49.02,49.03,15710.0,42.4914,42.5087,42.4308,42.4395,15710.0
2015-06-03 15:00:00,49.04,49.1,49.04,49.07,59904.0,42.4481,42.5,42.4481,42.4741,59904.0
2015-06-03 15:10:00,49.07,49.1,49.01,49.04,31344.0,42.4741,42.5,42.4221,42.4481,31344.0
2015-06-03 15:20:00,49.03,49.04,48.99,49.01,32716.0,42.4395,42.4481,42.4048,42.4221,32716.0
2015-06-03 15:30:00,49.01,49.08,48.98,49.07,67470.0,42.4221,42.4827,42.3962,42.4741,67470.0
2015-06-03 15:40:00,49.08,49.13,49.04,49.04,70418.0,42.4827,42.526,42.4481,42.4481,70418.0
2015-06-03 15:50:00,49.05,49.1,49.03,49.09,109480.0,42.4568,42.5,42.4395,42.4914,109480.0
2015-06-04 09:30:00,48.73,49.03,48.73,48.92,97632.0,42.1798,42.4395,42.1798,42.3442,97632.0
2015-06-04 09:40:00,48.92,49.27,48.9,48.92,64720.0,42.3442,42.6472,42.3269,42.3442,64720.0
2015-06-04 09:50:00,48.91,49.11,48.91,49.04,38170.0,42.3356,42.5087,42.3356,42.4481,38170.0
2015-06-04 10:00:00,49.03,49.16,49.01,49.06,44950.0,42.4395,42.552,42.4221,42.4654,44950.0
2015-06-04 10:10:00,49.08,49.13,49.02,49.07,49974.0,42.4827,42.526,42.4308,42.4741,49974.0
2015-06-04 10:20:00,49.1,49.16,49.05,49.05,54140.0,42.5,42.552,42.4568,42.4568,54140.0
2015-06-04 10:30:00,49.06,49.06,48.96,49.01,74784.0,42.4654,42.4654,42.3789,42.4221,74784.0
2015-06-04 10:40:00,49.01,49.1,49.01,49.07,20298.0,42.4221,42.5,42.4221,42.4741,20298.0
2015-06-04 10:50:00,49.08,49.1,48.98,49.0,84772.0,42.4827,42.5,42.3962,42.4135,84772.0
2015-06-04 11:00:00,49.0,49.06,48.97,48.99,43382.0,42.4135,42.4654,42.3875,42.4048,43382.0
2015-06-04 11:10:00,49.0,49.16,48.99,49.15,53126.0,42.4135,42.552,42.4048,42.5433,53126.0
2015-06-04 11:20:00,49.16,49.17,49.11,49.11,36204.0,42.552,42.5606,42.5087,42.5087,36204.0
2015-06-04 11:30:00,49.12,49.13,49.09,49.09,55758.0,42.5174,42.526,42.4914,42.4914,55758.0
2015-06-04 11:40:00,49.11,49.16,49.06,49.08,38042.0,42.5087,42.552,42.4654,42.4827,38042.0
2015-06-04 11:50:00,49.1,49.2,49.1,49.13,33660.0,42.5,42.5866,42.5,42.526,33660.0
2015-06-04 12:00:00,49.12,49.18,49.09,49.18,17244.0,42.5174,42.5693,42.4914,42.5693,17244.0
2015-06-04 12:10:00,49.17,49.19,49.12,49.18,37276.0,42.5606,42.5779,42.5174,42.5693,37276.0
2015-06-04 12:20:00,49.17,49.23,49.17,49.2,75154.0,42.5606,42.6126,42.5606,42.5866,75154.0
2015-06-04 12:30:00,49.2,49.24,49.2,49.21,34818.0,42.5866,42.6212,42.5866,42.5953,34818.0
2015-06-04 12:40:00,49.21,49.24,49.17,49.22,111638.0,42.5953,42.6212,42.5606,42.6039,111638.0
2015-06-04 12:50:00,49.21,49.21,49.15,49.15,48424.0,42.5953,42.5953,42.5433,42.5433,48424.0
2015-06-04 13:00:00,49.15,49.16,49.05,49.07,77018.0,42.5433,42.552,42.4568,42.4741,77018.0
2015-06-04 13:10:00,49.08,49.11,48.91,48.93,51554.0,42.4827,42.5087,42.3356,42.3529,51554.0
2015-06-04 13:20:00,48.91,48.95,48.87,48.9,42772.0,42.3356,42.3702,42.301,42.3269,42772.0
2015-06-04 13:30:00,48.91,48.92,48.86,48.91,63820.0,42.3356,42.3442,42.2923,42.3356,63820.0
2015-06-04 13:40:00,48.92,48.92,48.88,48.91,40316.0,42.3442,42.3442,42.3096,42.3356,40316.0
2015-06-04 13:50:00,48.91,48.94,48.88,48.91,21810.0,42.3356,42.3615,42.3096,42.3356,21810.0
2015-06-04 14:00:00,48.9,48.92,48.83,48.92,37572.0,42.3269,42.3442,42.2663,42.3442,37572.0
2015-06-04 14:10:00,48.91,48.99,48.91,48.97,18086.0,42.3356,42.4048,42.3356,42.3875,18086.0
2015-06-04 14:20:00,48.97,49.02,48.97,48.99,27448.0,42.3875,42.4308,42.3875,42.4048,27448.0
2015-06-04 14:30:00,48.99,48.99,48.91,48.96,20694.0,42.4048,42.4048,42.3356,42.3789,20694.0
2015-06-04 14:40:00,48.96,49.02,48.94,48.95,45514.0,42.3789,42.4308,42.3615,42.3702,45514.0
2015-06-04 14:50:00,48.96,49.0,48.95,48.99,27674.0,42.3789,42.4135,42.3702,42.4048,27674.0
2015-06-04 15:00:00,48.98,48.99,48.93,48.94,26802.0,42.3962,42.4048,42.3529,42.3615,26802.0
2015-06-04 15:10:00,48.96,48.98,48.9,48.91,31290.0,42.3789,42.3962,42.3269,42.3356,31290.0
2015-06-04 15:20:00,48.92,48.95,48.9,48.93,41154.0,42.3442,42.3702,42.3269,42.3529,41154.0
2015-06-04 15:30:00,48.93,48.95,48.9,48.91,71644.0,42.3529,42.3702,42.3269,42.3356,71644.0
2015-06-04 15:40:00,48.91,48.95,48.9,48.9,62296.0,42.3356,42.3702,42.3269,42.3269,62296.0
2015-06-04 15:50:00,48.9,48.95,48.88,48.93,255230.0,42.3269,42.3702,42.3096,42.3529,255230.0
2015-06-05 09:30:00,48.65,48.93,48.51,48.8,95994.0,42.2119,42.4549,42.0904,42.3421,95994.0
2015-06-05 09:40:00,48.8,48.96,48.71,48.85,98064.0,42.3421,42.4809,42.264,42.3855,98064.0
2015-06-05 09:50:00,48.81,48.86,48.77,48.82,73304.0,42.3507,42.3941,42.316,42.3594,73304.0
2015-06-05 10:00:00,48.82,48.93,48.77,48.78,40650.0,42.3594,42.4549,42.316,42.3247,40650.0
2015-06-05 10:10:00,48.78,48.87,48.77,48.83,28356.0,42.3247,42.4028,42.316,42.3681,28356.0
2015-06-05 10:20:00,48.84,48.88,48.8,48.8,13566.0,42.3768,42.4115,42.3421,42.3421,13566.0
2015-06-05 10:30:00,48.84,48.88,48.79,48.83,37606.0,42.3768,42.4115,42.3334,42.3681,37606.0
2015-06-05 10:40:00,48.83,48.85,48.7,48.76,44480.0,42.3681,42.3855,42.2553,42.3074,44480.0
2015-06-05 10:50:00,48.75,48.84,48.74,48.84,135818.0,42.2987,42.3768,42.29,42.3768,135818.0
2015-06-05 11:00:00,48.83,48.84,48.77,48.77,32516.0,42.3681,42.3768,42.316,42.316,32516.0
2015-06-05 11:10:00,48.78,48.88,48.78,48.88,23616.0,42.3247,42.4115,42.3247,42.4115,23616.0
2015-06-05 11:20:00,48.88,48.97,48.88,48.97,23326.0,42.4115,42.4896,42.4115,42.4896,23326.0
2015-06-05 11:30:00,48.97,48.97,48.88,48.97,42600.0,42.4896,42.4896,42.4115,42.4896,42600.0
2015-06-05 11:40:00,48.99,49.02,48.92,48.98,13178.0,42.5069,42.533,42.4462,42.4983,13178.0
2015-06-05 11:50:00,48.97,49.15,48.97,49.13,42358.0,42.4896,42.6458,42.4896,42.6284,42358.0
2015-06-05 12:00:00,49.13,49.15,49.09,49.12,25536.0,42.6284,42.6458,42.5937,42.6197,25536.0
2015-06-05 12:10:00,49.11,49.13,49.09,49.12,26248.0,42.611,42.6284,42.5937,42.6197,26248.0
2015-06-05 12:20:00,49.1,49.1,49.01,49.04,74884.0,42.6024,42.6024,42.5243,42.5503,74884.0
2015-06-05 12:30:00,49.01,49.06,48.99,49.0,66380.0,42.5243,42.5677,42.5069,42.5156,66380.0
2015-06-05 12:40:00,49.0,49.06,48.99,49.04,30462.0,42.5156,42.5677,42.5069,42.5503,30462.0
2015-06-05 12:50:00,49.06,49.09,49.06,49.08,12184.0,42.5677,42.5937,42.5677,42.585,12184.0
2015-06-05 13:00:00,49.1,49.1,49.05,49.07,12800.0,42.6024,42.6024,42.559,42.5763,12800.0
2015-06-05 13:10:00,49.06,49.06,49.02,49.05,24306.0,42.5677,42.5677,42.533,42.559,24306.0
2015-06-05 13:20:00,49.05,49.05,48.94,48.98,84692.0,42.559,42.559,42.4635,42.4983,84692.0
2015-06-05 13:30:00,48.98,49.06,48.98,49.03,69900.0,42.4983,42.5677,42.4983,42.5416,69900.0
2015-06-05 13:40:00,49.02,49.03,48.97,48.97,10340.0,42.533,42.5416,42.4896,42.4896,10340.0
2015-06-05 13:50:00,48.97,48.99,48.96,48.97,14176.0,42.4896,42.5069,42.4809,42.4896,14176.0
2015-06-05 14:00:00,48.97,48.98,48.93,48.93,8990.0,42.4896,42.4983,42.4549,42.4549,8990.0
2015-06-05 14:10:00,48.92,48.97,48.92,48.97,14686.0,42.4462,42.4896,42.4462,42.4896,14686.0
2015-06-05 14:20:00,48.97,48.97,48.87,48.88,8546.0,42.4896,42.4896,42.4028,42.4115,8546.0
2015-06-05 14:30:00,48.89,48.93,48.89,48.92,15380.0,42.4202,42.4549,42.4202,42.4462,15380.0
2015-06-05 14:40:00,48.91,48.91,48.82,48.83,18316.0,42.4375,42.4375,42.3594,42.3681,18316.0
2015-06-05 14:50:00,48.85,48.9,48.8,48.81,41902.0,42.3855,42.4288,42.3421,42.3507,41902.0
2015-06-05 15:00:00,48.81,48.85,48.81,48.83,51076.0,42.3507,42.3855,42.3507,42.3681,51076.0
2015-06-05 15:10:00,48.83,48.85,48.8,48.8,41748.0,42.3681,42.3855,42.3421,42.3421,41748.0
2015-06-05 15:20:00,48.81,48.83,48.8,48.83,56396.0,42.3507,42.3681,42.3421,42.3681,56396.0
2015-06-05 15:30:00,48.82,48.84,48.8,48.8,74204.0,42.3594,42.3768,42.3421,42.3421,74204.0
2015-06-05 15:40:00,48.8,48.85,48.8,48.85,46700.0,42.3421,42.3855,42.3421,42.3855,46700.0
2015-06-05 15:50:00,48.85,48.85,48.77,48.8,216724.0,42.3855,42.3855,42.316,42.3421,216724.0
2015-06-08 09:30:00,48.77,49.02,48.64,48.9,88110.0,42.316,42.533,42.2032,42.4288,88110.0
2015-06-08 09:40:00,48.89,49.02,48.74,48.77,185248.0,42.4202,42.533,42.29,42.316,185248.0
2015-06-08 09:50:00,48.82,48.91,48.7,48.88,52550.0,42.3594,42.4375,42.2553,42.4115,52550.0
2015-06-08 10:00:00,48.88,49.02,48.83,49.02,56612.0,42.4115,42.533,42.3681,42.533,56612.0
2015-06-08 10:10:00,49.01,49.09,48.99,48.99,66312.0,42.5243,42.5937,42.5069,42.5069,66312.0
2015-06-08 10:20:00,48.99,49.09,48.99,49.05,52514.0,42.5069,42.5937,42.5069,42.559,52514.0
2015-06-08 10:30:00,49.05,49.18,49.02,49.16,42274.0,42.559,42.6718,42.533,42.6544,42274.0
2015-06-08 10:40:00,49.17,49.24,49.17,49.23,47528.0,42.6631,42.7238,42.6631,42.7152,47528.0
2015-06-08 10:50:00,49.24,49.27,49.14,49.14,47686.0,42.7238,42.7499,42.6371,42.6371,47686.0
2015-06-08 11:00:00,49.14,49.21,49.1,49.19,36786.0,42.6371,42.6978,42.6024,42.6805,36786.0
2015-06-08 11:10:00,49.18,49.18,49.07,49.09,28692.0,42.6718,42.6718,42.5763,42.5937,28692.0
2015-06-08 11:20:00,49.09,49.12,48.93,48.93,41942.0,42.5937,42.6197,42.4549,42.4549,41942.0
2015-06-08 11:30:00,48.94,49.02,48.94,49.02,37118.0,42.4635,42.533,42.4635,42.533,37118.0
2015-06-08 11:40:00,49.02,49.07,48.99,49.0,29890.0,42.533,42.5763,42.5069,42.5156,29890.0
2015-06-08 11:50:00,49.01,49.02,48.98,49.02,35024.0,42.5243,42.533,42.4983,42.533,35024.0
2015-06-08 12:00:00,49.02,49.03,48.99,49.02,25948.0,42.533,42.5416,42.5069,42.533,25948.0
2015-06-08 12:10:00,49.02,49.08,49.02,49.05,17902.0,42.533,42.585,42.533,42.559,17902.0
2015-06-08 12:20:00,49.05,49.05,49.02,49.04,16926.0,42.559,42.559,42.533,42.5503,16926.0
2015-06-08 12:30:00,49.04,49.06,49.02,49.04,14894.0,42.5503,42.5677,42.533,42.5503,14894.0
2015-06-08 12:40:00,49.02,49.04,48.95,48.95,20054.0,42.533,42.5503,42.4722,42.4722,20054.0
2015-06-08 12:50:00,48.94,49.01,48.94,48.94,29052.0,42.4635,42.5243,42.4635,42.4635,29052.0
2015-06-08 13:00:00,48.94,49.06,48.94,49.06,41084.0,42.4635,42.5677,42.4635,42.5677,41084.0
2015-06-08 13:10:00,49.05,49.06,49.0,49.03,32474.0,42.559,42.5677,42.5156,42.5416,32474.0
2015-06-08 13:20:00,49.02,49.03,48.94,48.99,36952.0,42.533,42.5416,42.4635,42.5069,36952.0
2015-06-08 13:30:00,48.98,48.99,48.9,48.91,34626.0,42.4983,42.5069,42.4288,42.4375,34626.0
2015-06-08 13:40:00,48.91,48.97,48.91,48.93,45652.0,42.4375,42.4896,42.4375,42.4549,45652.0
2015-06-08 13:50:00,48.93,48.93,48.89,48.91,61474.0,42.4549,42.4549,42.4202,42.4375,61474.0
2015-06-08 14:00:00,48.93,48.96,48.9,48.95,42892.0,42.4549,42.4809,42.4288,42.4722,42892.0
2015-06-08 14:10:00,48.95,48.98,48.94,48.97,36704.0,42.4722,42.4983,42.4635,42.4896,36704.0
2015-06-08 14:20:00,48.97,49.05,48.97,49.05,35708.0,42.4896,42.559,42.4896,42.559,35708.0
2015-06-08 14:30:00,49.04,49.1,49.04,49.04,47520.0,42.5503,42.6024,42.5503,42.5503,47520.0
2015-06-08 14:40:00,49.04,49.08,49.02,49.07,38358.0,42.5503,42.585,42.533,42.5763,38358.0
2015-06-08 14:50:00,49.07,49.1,49.02,49.07,74072.0,42.5763,42.6024,42.533,42.5763,74072.0
2015-06-08 15:00:00,49.06,49.08,49.01,49.04,42372.0,42.5677,42.585,42.5243,42.5503,42372.0
2015-06-08 15:10:00,49.03,49.03,48.97,48.99,41380.0,42.5416,42.5416,42.4896,42.5069,41380.0
2015-06-08 15:20:00,48.99,49.02,48.9,48.91,108342.0,42.5069,42.533,42.4288,42.4375,108342.0
2015-06-08 15:30:00,48.91,48.94,48.84,48.85,94820.0,42.4375,42.4635,42.3768,42.3855,94820.0
2015-06-08 15:40:00,48.84,48.89,48.83,48.87,111948.0,42.3768,42.4202,42.3681,42.4028,111948.0
2015-06-08 15:50:00,48.87,48.87,48.77,48.8,215044.0,42.4028,42.4028,42.316,42.3421,215044.0
2015-06-09 09:30:00,48.74,49.03,48.58,48.75,113592.0,42.29,42.5416,42.1512,42.2987,113592.0
2015-06-09 09:40:00,48.75,48.85,48.71,48.8,82308.0,42.2987,42.3855,42.264,42.3421,82308.0
2015-06-09 09:50:00,48.8,48.88,48.71,48.84,96186.0,42.3421,42.4115,42.264,42.3768,96186.0
2015-06-09 10:00:00,48.84,48.85,48.7,48.71,36976.0,42.3768,42.3855,42.2553,42.264,36976.0
2015-06-09 10:10:00,48.7,48.76,48.69,48.73,108716.0,42.2553,42.3074,42.2466,42.2813,108716.0
2015-06-09 10:20:00,48.72,48.74,48.7,48.72,84210.0,42.2727,42.29,42.2553,42.2727,84210.0
2015-06-09 10:30:00,48.71,48.79,48.7,48.78,80684.0,42.264,42.3334,42.2553,42.3247,80684.0
2015-06-09 10:40:00,48.77,48.81,48.7,48.71,52182.0,42.316,42.3507,42.2553,42.264,52182.0
2015-06-09 10:50:00,48.7,48.84,48.7,48.84,54678.0,42.2553,42.3768,42.2553,42.3768,54678.0
2015-06-09 11:00:00,48.84,48.91,48.72,48.72,58560.0,42.3768,42.4375,42.2727,42.2727,58560.0
2015-06-09 11:10:00,48.72,48.79,48.66,48.72,62332.0,42.2727,42.3334,42.2206,42.2727,62332.0
2015-06-09 11:20:00,48.73,48.74,48.7,48.73,85672.0,42.2813,42.29,42.2553,42.2813,85672.0
2015-06-09 11:30:00,48.73,48.84,48.73,48.79,36568.0,42.2813,42.3768,42.2813,42.3334,36568.0
2015-06-09 11:40:00,48.79,48.8,48.69,48.69,36476.0,42.3334,42.3421,42.2466,42.2466,36476.0
2015-06-09 11:50:00,48.68,48.68,48.61,48.63,31738.0,42.238,42.238,42.1772,42.1946,31738.0
2015-06-09 12:00:00,48.62,48.65,48.6,48.62,23954.0,42.1859,42.2119,42.1685,42.1859,23954.0
2015-06-09 12:10:00,48.62,48.62,48.49,48.49,35620.0,42.1859,42.1859,42.0731,42.0731,35620.0
2015-06-09 12:20:00,48.49,48.54,48.49,48.53,24852.0,42.0731,42.1165,42.0731,42.1078,24852.0
2015-06-09 12:30:00,48.53,48.53,48.48,48.49,19460.0,42.1078,42.1078,42.0644,42.0731,19460.0
2015-06-09 12:40:00,48.49,48.52,48.48,48.49,22032.0,42.0731,42.0991,42.0644,42.0731,22032.0
2015-06-09 12:50:00,48.49,48.56,48.49,48.55,20864.0,42.0731,42.1338,42.0731,42.1252,20864.0
2015-06-09 13:00:00,48.56,48.67,48.56,48.67,38976.0,42.1338,42.2293,42.1338,42.2293,38976.0
2015-06-09 13:10:00,48.66,48.67,48.63,48.65,35038.0,42.2206,42.2293,42.1946,42.2119,35038.0
2015-06-09 13:20:00,48.65,48.7,48.65,48.7,83398.0,42.2119,42.2553,42.2119,42.2553,83398.0
2015-06-09 13:30:00,48.69,48.73,48.68,48.72,37800.0,42.2466,42.2813,42.238,42.2727,37800.0
2015-06-09 13:40:00,48.71,48.72,48.62,48.63,35568.0,42.264,42.2727,42.1859,42.1946,35568.0
2015-06-09 13:50:00,48.63,48.7,48.62,48.7,34382.0,42.1946,42.2553,42.1859,42.2553,34382.0
2015-06-09 14:00:00,48.69,48.79,48.69,48.76,32292.0,42.2466,42.3334,42.2466,42.3074,32292.0
2015-06-09 14:10:00,48.76,48.79,48.72,48.74,31952.0,42.3074,42.3334,42.2727,42.29,31952.0
2015-06-09 14:20:00,48.73,48.81,48.73,48.81,27162.0,42.2813,42.3507,42.2813,42.3507,27162.0
2015-06-09 14:30:00,48.8,48.84,48.8,48.82,24916.0,42.3421,42.3768,42.3421,42.3594,24916.0
2015-06-09 14:40:00,48.82,48.82,48.73,48.74,31474.0,42.3594,42.3594,42.2813,42.29,31474.0
2015-06-09 14:50:00,48.74,48.76,48.7,48.74,71808.0,42.29,42.3074,42.2553,42.29,71808.0
2015-06-09 15:00:00,48.74,48.74,48.66,48.66,49622.0,42.29,42.29,42.2206,42.2206,49622.0
2015-06-09 15:10:00,48.66,48.77,48.63,48.77,78328.0,42.2206,42.316,42.1946,42.316,78328.0
2015-06-09 15:20:00,48.76,48.76,48.69,48.69,67618.0,42.3074,42.3074,42.2466,42.2466,67618.0
2015-06-09 15:30:00,48.7,48.73,48.69,48.72,88358.0,42.2553,42.2813,42.2466,42.2727,88358.0
2015-06-09 15:40:00,48.72,48.77,48.69,48.77,104198.0,42.2727,42.316,42.2466,42.316,104198.0
2015-06-09 15:50:00,48.77,48.81,48.75,48.75,156962.0,42.316,42.3507,42.2987,42.2987,156962.0
2015-06-10 09:30:00,48.83,49.08,48.58,48.97,99290.0,42.3681,42.585,42.1512,42.4896,99290.0
2015-06-10 09:40:00,48.93,48.96,48.79,48.9,97548.0,42.4549,42.4809,42.3334,42.4288,97548.0
2015-06-10 09:50:00,48.9,48.94,48.84,48.88,105344.0,42.4288,42.4635,42.3768,42.4115,105344.0
2015-06-10 10:00:00,48.89,48.91,48.77,48.86,36792.0,42.4202,42.4375,42.316,42.3941,36792.0
2015-06-10 10:10:00,48.84,48.91,48.81,48.89,48430.0,42.3768,42.4375,42.3507,42.4202,48430.0
2015-06-10 10:20:00,48.9,48.95,48.87,48.89,32732.0,42.4288,42.4722,42.4028,42.4202,32732.0
2015-06-10 10:30:00,48.89,48.98,48.83,48.95,26662.0,42.4202,42.4983,42.3681,42.4722,26662.0
2015-06-10 10:40:00,48.96,48.96,48.85,48.89,26256.0,42.4809,42.4809,42.3855,42.4202,26256.0
2015-06-10 10:50:00,48.87,48.87,48.82,48.85,40024.0,42.4028,42.4028,42.3594,42.3855,40024.0
2015-06-10 11:00:00,48.86,48.88,48.79,48.8,43316.0,42.3941,42.4115,42.3334,42.3421,43316.0
2015-06-10 11:10:00,48.8,48.99,48.8,48.84,86554.0,42.3421,42.5069,42.3421,42.3768,86554.0
2015-06-10 11:20:00,48.82,48.85,48.74,48.8,48810.0,42.3594,42.3855,42.29,42.3421,48810.0
2015-06-10 11:30:00,48.8,48.82,48.74,48.74,46214.0,42.3421,42.3594,42.29,42.29,46214.0
2015-06-10 11:40:00,48.75,48.77,48.71,48.76,38914.0,42.2987,42.316,42.264,42.3074,38914.0
2015-06-10 11:50:00,48.76,48.84,48.76,48.77,31468.0,42.3074,42.3768,42.3074,42.316,31468.0
2015-06-10 12:00:00,48.77,48.92,48.77,48.85,19070.0,42.316,42.4462,42.316,42.3855,19070.0
2015-06-10 12:10:00,48.84,48.94,48.84,48.93,25552.0,42.3768,42.4635,42.3768,42.4549,25552.0
2015-06-10 12:20:00,48.92,48.96,48.91,48.95,12546.0,42.4462,42.4809,42.4375,42.4722,12546.0
2015-06-10 12:30:00,48.95,48.99,48.93,48.94,34366.0,42.4722,42.5069,42.4549,42.4635,34366.0
2015-06-10 12:40:00,48.94,48.99,48.91,48.92,20612.0,42.4635,42.5069,42.4375,42.4462,20612.0
2015-06-10 12:50:00,48.92,48.96,48.91,48.92,19408.0,42.4462,42.4809,42.4375,42.4462,19408.0
2015-06-10 13:00:00,48.92,48.94,48.88,48.94,34984.0,42.4462,42.4635,42.4115,42.4635,34984.0
2015-06-10 13:10:00,48.93,48.97,48.87,48.87,13648.0,42.4549,42.4896,42.4028,42.4028,13648.0
2015-06-10 13:20:00,48.87,48.9,48.87,48.88,28602.0,42.4028,42.4288,42.4028,42.4115,28602.0
2015-06-10 13:30:00,48.88,48.88,48.82,48.87,26388.0,42.4115,42.4115,42.3594,42.4028,26388.0
2015-06-10 13:40:00,48.85,48.88,48.81,48.88,44164.0,42.3855,42.4115,42.3507,42.4115,44164.0
2015-06-10 13:50:00,48.9,48.92,48.87,48.89,19204.0,42.4288,42.4462,42.4028,42.4202,19204.0
2015-06-10 14:00:00,48.9,48.99,48.9,48.98,30422.0,42.4288,42.5069,42.4288,42.4983,30422.0
2015-06-10 14:10:00,48.99,49.01,48.95,48.99,26728.0,42.5069,42.5243,42.4722,42.5069,26728.0
2015-06-10 14:20:00,48.99,49.02,48.97,48.99,25726.0,42.5069,42.533,42.4896,42.5069,25726.0
2015-06-10 14:30:00,48.99,49.01,48.96,48.98,33556.0,42.5069,42.5243,42.4809,42.4983,33556.0
2015-06-10 14:40:00,48.97,48.98,48.93,48.94,20438.0,42.4896,42.4983,42.4549,42.4635,20438.0
2015-06-10 14:50:00,48.93,48.95,48.91,48.94,24844.0,42.4549,42.4722,42.4375,42.4635,24844.0
2015-06-10 15:00:00,48.93,48.94,48.9,48.9,25440.0,42.4549,42.4635,42.4288,42.4288,25440.0
2015-06-10 15:10:00,48.89,48.94,48.88,48.93,29336.0,42.4202,42.4635,42.4115,42.4549,29336.0
2015-06-10 15:20:00,48.94,48.96,48.9,48.9,32480.0,42.4635,42.4809,42.4288,42.4288,32480.0
2015-06-10 15:30:00,48.91,48.93,48.9,48.93,39828.0,42.4375,42.4549,42.4288,42.4549,39828.0
2015-06-10 15:40:00,48.92,48.98,48.92,48.94,35920.0,42.4462,42.4983,42.4462,42.4635,35920.0
2015-06-10 15:50:00,48.94,48.97,48.9,48.91,100876.0,42.4635,42.4896,42.4288,42.4375,100876.0
2015-06-11 09:30:00,49.06,49.33,49.05,49.16,45454.0,42.5677,42.8019,42.559,42.6544,45454.0
2015-06-11 09:40:00,49.15,49.24,49.07,49.22,36684.0,42.6458,42.7238,42.5763,42.7065,36684.0
2015-06-11 09:50:00,49.21,49.24,49.17,49.18,42300.0,42.6978,42.7238,42.6631,42.6718,42300.0
2015-06-11 10:00:00,49.2,49.24,49.17,49.18,41998.0,42.6891,42.7238,42.6631,42.6718,41998.0
2015-06-11 10:10:00,49.2,49.2,49.09,49.12,82032.0,42.6891,42.6891,42.5937,42.6197,82032.0
2015-06-11 10:20:00,49.12,49.12,49.0,49.0,20682.0,42.6197,42.6197,42.5156,42.5156,20682.0
2015-06-11 10:30:00,49.0,49.01,48.86,48.89,28486.0,42.5156,42.5243,42.3941,42.4202,28486.0
2015-06-11 10:40:00,48.91,49.03,48.91,48.98,23106.0,42.4375,42.5416,42.4375,42.4983,23106.0
2015-06-11 10:50:00,48.98,48.99,48.95,48.95,24388.0,42.4983,42.5069,42.4722,42.4722,24388.0
2015-06-11 11:00:00,48.93,48.96,48.89,48.93,19250.0,42.4549,42.4809,42.4202,42.4549,19250.0
2015-06-11 11:10:00,48.92,48.95,48.92,48.92,13104.0,42.4462,42.4722,42.4462,42.4462,13104.0
2015-06-11 11:20:00,48.92,48.97,48.9,48.95,18610.0,42.4462,42.4896,42.4288,42.4722,18610.0
2015-06-11 11:30:00,48.95,49.0,48.94,48.97,14800.0,42.4722,42.5156,42.4635,42.4896,14800.0
2015-06-11 11:40:00,48.97,48.97,48.9,48.9,16602.0,42.4896,42.4896,42.4288,42.4288,16602.0
2015-06-11 11:50:00,48.91,48.97,48.9,48.92,14554.0,42.4375,42.4896,42.4288,42.4462,14554.0
2015-06-11 12:00:00,48.91,48.92,48.88,48.9,20348.0,42.4375,42.4462,42.4115,42.4288,20348.0
2015-06-11 12:10:00,48.9,48.93,48.9,48.93,7200.0,42.4288,42.4549,42.4288,42.4549,7200.0
2015-06-11 12:20:00,48.95,48.96,48.92,48.93,11058.0,42.4722,42.4809,42.4462,42.4549,11058.0
2015-06-11 12:30:00,48.93,48.93,48.9,48.93,9330.0,42.4549,42.4549,42.4288,42.4549,9330.0
2015-06-11 12:40:00,48.94,48.98,48.93,48.94,12662.0,42.4635,42.4983,42.4549,42.4635,12662.0
2015-06-11 12:50:00,48.94,49.01,48.94,49.0,14888.0,42.4635,42.5243,42.4635,42.5156,14888.0
2015-06-11 13:00:00,49.0,49.0,48.94,48.96,14384.0,42.5156,42.5156,42.4635,42.4809,14384.0
2015-06-11 13:10:00,48.95,48.97,48.93,48.97,11200.0,42.4722,42.4896,42.4549,42.4896,11200.0
2015-06-11 13:20:00,48.97,48.97,48.92,48.96,37224.0,42.4896,42.4896,42.4462,42.4809,37224.0
2015-06-11 13:30:00,48.95,49.01,48.94,48.95,22104.0,42.4722,42.5243,42.4635,42.4722,22104.0
2015-06-11 13:40:00,48.97,48.98,48.92,48.94,27278.0,42.4896,42.4983,42.4462,42.4635,27278.0
2015-06-11 13:50:00,48.94,48.99,48.94,48.99,20726.0,42.4635,42.5069,42.4635,42.5069,20726.0
2015-06-11 14:00:00,48.98,48.98,48.94,48.95,19116.0,42.4983,42.4983,42.4635,42.4722,19116.0
2015-06-11 14:10:00,48.96,48.98,48.93,48.93,37816.0,42.4809,42.4983,42.4549,42.4549,37816.0
2015-06-11 14:20:00,48.93,48.94,48.9,48.92,21516.0,42.4549,42.4635,42.4288,42.4462,21516.0
2015-06-11 14:30:00,48.9,48.92,48.9,48.92,12740.0,42.4288,42.4462,42.4288,42.4462,12740.0
2015-06-11 14:40:00,48.91,48.92,48.9,48.92,13430.0,42.4375,42.4462,42.4288,42.4462,13430.0
2015-06-11 14:50:00,48.91,48.92,48.85,48.87,25376.0,42.4375,42.4462,42.3855,42.4028,25376.0
2015-06-11 15:00:00,48.85,48.87,48.81,48.82,25204.0,42.3855,42.4028,42.3507,42.3594,25204.0
2015-06-11 15:10:00,48.81,48.86,48.8,48.85,22086.0,42.3507,42.3941,42.3421,42.3855,22086.0
2015-06-11 15:20:00,48.84,48.87,48.83,48.85,40210.0,42.3768,42.4028,42.3681,42.3855,40210.0
2015-06-11 15:30:00,48.85,48.92,48.85,48.88,56524.0,42.3855,42.4462,42.3855,42.4115,56524.0
2015-06-11 15:40:00,48.9,48.93,48.88,48.91,70630.0,42.4288,42.4549,42.4115,42.4375,70630.0
2015-06-11 15:50:00,48.9,48.94,48.88,48.94,145596.0,42.4288,42.4635,42.4115,42.4635,145596.0
2015-06-12 09:30:00,48.48,49.08,48.27,48.42,80094.0,43.798,44.34,43.6082,43.7438,80094.0
2015-06-12 09:40:00,48.38,48.44,48.3,48.39,46148.0,43.7076,43.7618,43.6353,43.7167,46148.0
2015-06-12 09:50:00,48.38,48.39,48.28,48.31,28497.0,43.7076,43.7167,43.6173,43.6444,28497.0
2015-06-12 10:00:00,48.32,48.54,48.3,48.51,30271.0,43.6534,43.8522,43.6353,43.8251,30271.0
2015-06-12 10:10:00,48.52,48.52,48.39,48.4,36162.0,43.8341,43.8341,43.7167,43.7257,36162.0
2015-06-12 10:20:00,48.4,48.58,48.4,48.57,26715.0,43.7257,43.8883,43.7257,43.8793,26715.0
2015-06-12 10:30:00,48.58,48.58,48.33,48.38,35292.0,43.8883,43.8883,43.6624,43.7076,35292.0
2015-06-12 10:40:00,48.38,48.43,48.34,48.35,20153.0,43.7076,43.7528,43.6715,43.6805,20153.0
2015-06-12 10:50:00,48.34,48.41,48.3,48.36,39861.0,43.6715,43.7347,43.6353,43.6896,39861.0
2015-06-12 11:00:00,48.35,48.42,48.35,48.42,18991.0,43.6805,43.7438,43.6805,43.7438,18991.0
2015-06-12 11:10:00,48.43,48.51,48.41,48.5,24472.0,43.7528,43.8251,43.7347,43.816,24472.0
2015-06-12 11:20:00,48.49,48.66,48.49,48.63,20803.0,43.807,43.9606,43.807,43.9335,20803.0
2015-06-12 11:30:00,48.64,48.64,48.56,48.59,28432.0,43.9425,43.9425,43.8702,43.8973,28432.0
2015-06-12 11:40:00,48.6,48.62,48.53,48.57,31470.0,43.9064,43.9244,43.8431,43.8793,31470.0
2015-06-12 11:50:00,48.55,48.7,48.55,48.66,27207.0,43.8612,43.9967,43.8612,43.9606,27207.0
2015-06-12 12:00:00,48.66,48.67,48.54,48.55,22651.0,43.9606,43.9696,43.8522,43.8612,22651.0
2015-06-12 12:10:00,48.54,48.58,48.5,48.58,23703.0,43.8522,43.8883,43.816,43.8883,23703.0
2015-06-12 12:20:00,48.58,48.69,48.58,48.67,13765.0,43.8883,43.9877,43.8883,43.9696,13765.0
2015-06-12 12:30:00,48.67,48.67,48.61,48.64,16616.0,43.9696,43.9696,43.9154,43.9425,16616.0
2015-06-12 12:40:00,48.65,48.66,48.57,48.62,11921.0,43.9515,43.9606,43.8793,43.9244,11921.0
2015-06-12 12:50:00,48.63,48.67,48.56,48.56,21657.0,43.9335,43.9696,43.8702,43.8702,21657.0
2015-06-12 13:00:00,48.57,48.65,48.57,48.63,24567.0,43.8793,43.9515,43.8793,43.9335,24567.0
2015-06-12 13:10:00,48.63,48.69,48.63,48.65,18912.0,43.9335,43.9877,43.9335,43.9515,18912.0
2015-06-12 13:20:00,48.66,48.68,48.64,48.64,22020.0,43.9606,43.9786,43.9425,43.9425,22020.0
2015-06-12 13:30:00,48.64,48.7,48.62,48.65,22413.0,43.9425,43.9967,43.9244,43.9515,22413.0
2015-06-12 13:40:00,48.64,48.64,48.55,48.55,16483.0,43.9425,43.9425,43.8612,43.8612,16483.0
2015-06-12 13:50:00,48.55,48.58,48.54,48.57,15983.0,43.8612,43.8883,43.8522,43.8793,15983.0
2015-06-12 14:00:00,48.58,48.65,48.56,48.56,22701.0,43.8883,43.9515,43.8702,43.8702,22701.0
2015-06-12 14:10:00,48.57,48.61,48.55,48.58,20851.0,43.8793,43.9154,43.8612,43.8883,20851.0
2015-06-12 14:20:00,48.59,48.6,48.58,48.6,18377.0,43.8973,43.9064,43.8883,43.9064,18377.0
2015-06-12 14:30:00,48.6,48.6,48.5,48.52,32600.0,43.9064,43.9064,43.816,43.8341,32600.0
2015-06-12 14:40:00,48.52,48.57,48.47,48.47,37654.0,43.8341,43.8793,43.7889,43.7889,37654.0
2015-06-12 14:50:00,48.47,48.49,48.41,48.42,31487.0,43.7889,43.807,43.7347,43.7438,31487.0
2015-06-12 15:00:00,48.43,48.52,48.42,48.47,35300.0,43.7528,43.8341,43.7438,43.7889,35300.0
2015-06-12 15:10:00,48.46,48.48,48.41,48.43,67678.0,43.7799,43.798,43.7347,43.7528,67678.0
2015-06-12 15:20:00,48.43,48.53,48.43,48.52,41266.0,43.7528,43.8431,43.7528,43.8341,41266.0
2015-06-12 15:30:00,48.53,48.53,48.5,48.51,38224.0,43.8431,43.8431,43.816,43.8251,38224.0
2015-06-12 15:40:00,48.5,48.57,48.5,48.56,81978.0,43.816,43.8793,43.816,43.8702,81978.0
2015-06-12 15:50:00,48.55,48.57,48.5,48.54,209273.0,43.8612,43.8793,43.816,43.8522,209273.0
2015-06-15 09:30:00,48.22,48.22,47.87,48.13,62798.0,43.5631,43.5631,43.2469,43.4818,62798.0
2015-06-15 09:40:00,48.27,48.3,48.12,48.2,90861.0,43.6082,43.6353,43.4727,43.545,90861.0
2015-06-15 09:50:00,48.19,48.22,48.12,48.16,54006.0,43.536,43.5631,43.4727,43.5089,54006.0
2015-06-15 10:00:00,48.15,48.31,48.13,48.27,64402.0,43.4998,43.6444,43.4818,43.6082,64402.0
2015-06-15 10:10:00,48.28,48.33,48.2,48.3,32152.0,43.6173,43.6624,43.545,43.6353,32152.0
2015-06-15 10:20:00,48.3,48.4,48.3,48.36,22644.0,43.6353,43.7257,43.6353,43.6896,22644.0
2015-06-15 10:30:00,48.35,48.38,48.31,48.31,25180.0,43.6805,43.7076,43.6444,43.6444,25180.0
2015-06-15 10:40:00,48.31,48.39,48.31,48.35,20815.0,43.6444,43.7167,43.6444,43.6805,20815.0
2015-06-15 10:50:00,48.36,48.44,48.35,48.4,28228.0,43.6896,43.7618,43.6805,43.7257,28228.0
2015-06-15 11:00:00,48.41,48.54,48.41,48.49,28812.0,43.7347,43.8522,43.7347,43.807,28812.0
2015-06-15 11:10:00,48.5,48.59,48.5,48.53,28230.0,43.816,43.8973,43.816,43.8431,28230.0
2015-06-15 11:20:00,48.52,48.52,48.39,48.4,30748.0,43.8341,43.8341,43.7167,43.7257,30748.0
2015-06-15 11:30:00,48.41,48.5,48.4,48.5,11964.0,43.7347,43.816,43.7257,43.816,11964.0
2015-06-15 11:40:00,48.51,48.56,48.49,48.54,13563.0,43.8251,43.8702,43.807,43.8522,13563.0
2015-06-15 11:50:00,48.55,48.58,48.45,48.45,17045.0,43.8612,43.8883,43.7709,43.7709,17045.0
2015-06-15 12:00:00,48.47,48.53,48.47,48.51,10259.0,43.7889,43.8431,43.7889,43.8251,10259.0
2015-06-15 12:10:00,48.5,48.5,48.46,48.49,11891.0,43.816,43.816,43.7799,43.807,11891.0
2015-06-15 12:20:00,48.5,48.51,48.43,48.45,13305.0,43.816,43.8251,43.7528,43.7709,13305.0
2015-06-15 12:30:00,48.46,48.48,48.42,48.45,11611.0,43.7799,43.798,43.7438,43.7709,11611.0
2015-06-15 12:40:00,48.45,48.49,48.43,48.47,11503.0,43.7709,43.807,43.7528,43.7889,11503.0
2015-06-15 12:50:00,48.49,48.51,48.46,48.49,8968.0,43.807,43.8251,43.7799,43.807,8968.0
2015-06-15 13:00:00,48.49,48.51,48.46,48.47,11363.0,43.807,43.8251,43.7799,43.7889,11363.0
2015-06-15 13:10:00,48.47,48.5,48.45,48.5,15512.0,43.7889,43.816,43.7709,43.816,15512.0
2015-06-15 13:20:00,48.49,48.49,48.45,48.47,14637.0,43.807,43.807,43.7709,43.7889,14637.0
2015-06-15 13:30:00,48.48,48.48,48.43,48.44,20652.0,43.798,43.798,43.7528,43.7618,20652.0
2015-06-15 13:40:00,48.44,48.44,48.36,48.41,12073.0,43.7618,43.7618,43.6896,43.7347,12073.0
2015-06-15 13:50:00,48.41,48.55,48.38,48.49,64089.0,43.7347,43.8612,43.7076,43.807,64089.0
2015-06-15 14:00:00,48.49,48.51,48.45,48.49,21215.0,43.807,43.8251,43.7709,43.807,21215.0
2015-06-15 14:10:00,48.49,48.56,48.47,48.55,24286.0,43.807,43.8702,43.7889,43.8612,24286.0
2015-06-15 14:20:00,48.55,48.55,48.48,48.49,13231.0,43.8612,43.8612,43.798,43.807,13231.0
2015-06-15 14:30:00,48.49,48.52,48.47,48.51,26980.0,43.807,43.8341,43.7889,43.8251,26980.0
2015-06-15 14:40:00,48.51,48.57,48.5,48.57,39639.0,43.8251,43.8793,43.816,43.8793,39639.0
2015-06-15 14:50:00,48.56,48.57,48.45,48.53,90960.0,43.8702,43.8793,43.7709,43.8431,90960.0
2015-06-15 15:00:00,48.53,48.54,48.45,48.53,136648.0,43.8431,43.8522,43.7709,43.8431,136648.0
2015-06-15 15:10:00,48.53,48.56,48.52,48.54,33651.0,43.8431,43.8702,43.8341,43.8522,33651.0
2015-06-15 15:20:00,48.55,48.63,48.54,48.63,40099.0,43.8612,43.9335,43.8522,43.9335,40099.0
2015-06-15 15:30:00,48.63,48.71,48.62,48.69,50479.0,43.9335,44.0057,43.9244,43.9877,50479.0
2015-06-15 15:40:00,48.68,48.7,48.67,48.68,81214.0,43.9786,43.9967,43.9696,43.9786,81214.0
2015-06-15 15:50:00,48.68,48.73,48.67,48.7,245464.0,43.9786,44.0238,43.9696,43.9967,245464.0
2015-06-16 09:30:00,48.54,48.86,48.46,48.65,47685.0,43.8522,44.1413,43.7799,43.9515,47685.0
2015-06-16 09:40:00,48.68,48.69,48.52,48.53,67678.0,43.9786,43.9877,43.8341,43.8431,67678.0
2015-06-16 09:50:00,48.56,48.72,48.56,48.63,22839.0,43.8702,44.0148,43.8702,43.9335,22839.0
2015-06-16 10:00:00,48.63,48.74,48.63,48.68,53100.0,43.9335,44.0329,43.9335,43.9786,53100.0
2015-06-16 10:10:00,48.67,48.72,48.6,48.69,21321.0,43.9696,44.0148,43.9064,43.9877,21321.0
2015-06-16 10:20:00,48.69,48.76,48.67,48.68,22617.0,43.9877,44.0509,43.9696,43.9786,22617.0
2015-06-16 10:30:00,48.68,48.68,48.59,48.63,16683.0,43.9786,43.9786,43.8973,43.9335,16683.0
2015-06-16 10:40:00,48.64,48.71,48.62,48.65,43574.0,43.9425,44.0057,43.9244,43.9515,43574.0
2015-06-16 10:50:00,48.64,48.68,48.61,48.66,17057.0,43.9425,43.9786,43.9154,43.9606,17057.0
2015-06-16 11:00:00,48.66,48.69,48.62,48.69,81225.0,43.9606,43.9877,43.9244,43.9877,81225.0
2015-06-16 11:10:00,48.68,48.77,48.68,48.72,31423.0,43.9786,44.06,43.9786,44.0148,31423.0
2015-06-16 11:20:00,48.73,48.76,48.7,48.73,15738.0,44.0238,44.0509,43.9967,44.0238,15738.0
2015-06-16 11:30:00,48.74,48.8,48.73,48.77,8719.0,44.0329,44.0871,44.0238,44.06,8719.0
2015-06-16 11:40:00,48.77,48.8,48.76,48.79,12933.0,44.06,44.0871,44.0509,44.078,12933.0
2015-06-16 11:50:00,48.81,48.82,48.78,48.8,16755.0,44.0961,44.1051,44.069,44.0871,16755.0
2015-06-16 12:00:00,48.8,48.81,48.75,48.76,9079.0,44.0871,44.0961,44.0419,44.0509,9079.0
2015-06-16 12:10:00,48.76,48.84,48.75,48.82,15436.0,44.0509,44.1232,44.0419,44.1051,15436.0
2015-06-16 12:20:00,48.82,48.88,48.82,48.87,7585.0,44.1051,44.1593,44.1051,44.1503,7585.0
2015-06-16 12:30:00,48.86,48.91,48.85,48.88,20686.0,44.1413,44.1864,44.1322,44.1593,20686.0
2015-06-16 12:40:00,48.86,48.89,48.85,48.88,13489.0,44.1413,44.1684,44.1322,44.1593,13489.0
2015-06-16 12:50:00,48.87,48.9,48.86,48.86,10268.0,44.1503,44.1774,44.1413,44.1413,10268.0
2015-06-16 13:00:00,48.87,48.9,48.86,48.89,11204.0,44.1503,44.1774,44.1413,44.1684,11204.0
2015-06-16 13:10:00,48.89,48.9,48.85,48.85,7407.0,44.1684,44.1774,44.1322,44.1322,7407.0
2015-06-16 13:20:00,48.85,48.89,48.82,48.88,14611.0,44.1322,44.1684,44.1051,44.1593,14611.0
2015-06-16 13:30:00,48.89,48.9,48.84,48.86,12523.0,44.1684,44.1774,44.1232,44.1413,12523.0
2015-06-16 13:40:00,48.86,48.9,48.85,48.86,10471.0,44.1413,44.1774,44.1322,44.1413,10471.0
2015-06-16 13:50:00,48.86,48.87,48.81,48.82,15977.0,44.1413,44.1503,44.0961,44.1051,15977.0
2015-06-16 14:00:00,48.82,48.86,48.78,48.84,20954.0,44.1051,44.1413,44.069,44.1232,20954.0
2015-06-16 14:10:00,48.85,48.85,48.81,48.84,25025.0,44.1322,44.1322,44.0961,44.1232,25025.0
2015-06-16 14:20:00,48.84,48.85,48.8,48.81,22330.0,44.1232,44.1322,44.0871,44.0961,22330.0
2015-06-16 14:30:00,48.82,49.0,48.81,48.88,105849.0,44.1051,44.2677,44.0961,44.1593,105849.0
2015-06-16 14:40:00,48.89,48.97,48.88,48.97,34638.0,44.1684,44.2406,44.1593,44.2406,34638.0
2015-06-16 14:50:00,48.97,49.01,48.95,49.0,25323.0,44.2406,44.2768,44.2226,44.2677,25323.0
2015-06-16 15:00:00,49.0,49.04,48.99,49.03,46901.0,44.2677,44.3039,44.2587,44.2948,46901.0
2015-06-16 15:10:00,49.02,49.06,49.0,49.02,33504.0,44.2858,44.3219,44.2677,44.2858,33504.0
2015-06-16 15:20:00,49.01,49.07,49.01,49.07,21659.0,44.2768,44.331,44.2768,44.331,21659.0
2015-06-16 15:30:00,49.07,49.15,49.06,49.14,45952.0,44.331,44.4033,44.3219,44.3942,45952.0
2015-06-16 15:40:00,49.14,49.14,49.09,49.12,62302.0,44.3942,44.3942,44.3491,44.3762,62302.0
2015-06-16 15:50:00,49.12,49.18,49.09,49.17,243526.0,44.3762,44.4304,44.3491,44.4213,243526.0
2015-06-17 09:30:00,49.05,49.47,49.05,49.35,79050.0,44.3129,44.6924,44.3129,44.5839,79050.0
2015-06-17 09:40:00,49.3,49.4,49.21,49.26,37096.0,44.5388,44.6291,44.4575,44.5026,37096.0
2015-06-17 09:50:00,49.26,49.28,49.02,49.05,57548.0,44.5026,44.5207,44.2858,44.3129,57548.0
2015-06-17 10:00:00,49.06,49.11,49.0,49.04,23729.0,44.3219,44.3671,44.2677,44.3039,23729.0
2015-06-17 10:10:00,49.05,49.05,48.96,48.97,33869.0,44.3129,44.3129,44.2316,44.2406,33869.0
2015-06-17 10:20:00,48.97,48.99,48.93,48.99,19505.0,44.2406,44.2587,44.2045,44.2587,19505.0
2015-06-17 10:30:00,48.99,49.03,48.97,49.02,30874.0,44.2587,44.2948,44.2406,44.2858,30874.0
2015-06-17 10:40:00,49.01,49.03,48.98,48.99,29667.0,44.2768,44.2948,44.2497,44.2587,29667.0
2015-06-17 10:50:00,48.99,49.07,48.95,49.05,37027.0,44.2587,44.331,44.2226,44.3129,37027.0
2015-06-17 11:00:00,49.05,49.08,49.02,49.08,31325.0,44.3129,44.34,44.2858,44.34,31325.0
2015-06-17 11:10:00,49.07,49.14,49.07,49.13,33214.0,44.331,44.3942,44.331,44.3852,33214.0
2015-06-17 11:20:00,49.13,49.18,49.1,49.16,27435.0,44.3852,44.4304,44.3581,44.4123,27435.0
2015-06-17 11:30:00,49.14,49.19,49.12,49.18,32700.0,44.3942,44.4394,44.3762,44.4304,32700.0
2015-06-17 11:40:00,49.18,49.21,49.14,49.19,20484.0,44.4304,44.4575,44.3942,44.4394,20484.0
2015-06-17 11:50:00,49.19,49.28,49.19,49.24,36866.0,44.4394,44.5207,44.4394,44.4846,36866.0
2015-06-17 12:00:00,49.25,49.27,49.14,49.17,24493.0,44.4936,44.5117,44.3942,44.4213,24493.0
2015-06-17 12:10:00,49.15,49.15,49.11,49.12,14517.0,44.4033,44.4033,44.3671,44.3762,14517.0
2015-06-17 12:20:00,49.12,49.17,49.12,49.15,16162.0,44.3762,44.4213,44.3762,44.4033,16162.0
2015-06-17 12:30:00,49.14,49.17,49.1,49.12,31497.0,44.3942,44.4213,44.3581,44.3762,31497.0
2015-06-17 12:40:00,49.1,49.14,49.05,49.07,28526.0,44.3581,44.3942,44.3129,44.331,28526.0
2015-06-17 12:50:00,49.05,49.07,48.97,49.03,51216.0,44.3129,44.331,44.2406,44.2948,51216.0
2015-06-17 13:00:00,49.01,49.02,48.95,49.0,66219.0,44.2768,44.2858,44.2226,44.2677,66219.0
2015-06-17 13:10:00,49.0,49.06,48.99,49.05,18400.0,44.2677,44.3219,44.2587,44.3129,18400.0
2015-06-17 13:20:00,49.06,49.1,49.04,49.05,19130.0,44.3219,44.3581,44.3039,44.3129,19130.0
2015-06-17 13:30:00,49.03,49.08,49.02,49.07,21425.0,44.2948,44.34,44.2858,44.331,21425.0
2015-06-17 13:40:00,49.08,49.08,49.05,49.06,20072.0,44.34,44.34,44.3129,44.3219,20072.0
2015-06-17 13:50:00,49.07,49.15,49.04,49.08,38317.0,44.331,44.4033,44.3039,44.34,38317.0
2015-06-17 14:00:00,49.05,49.35,48.92,49.27,56154.0,44.3129,44.5839,44.1955,44.5117,56154.0
2015-06-17 14:10:00,49.27,49.31,49.22,49.25,66462.0,44.5117,44.5478,44.4665,44.4936,66462.0
2015-06-17 14:20:00,49.25,49.28,49.17,49.25,29504.0,44.4936,44.5207,44.4213,44.4936,29504.0
2015-06-17 14:30:00,49.24,49.45,49.22,49.45,84421.0,44.4846,44.6743,44.4665,44.6743,84421.0
2015-06-17 14:40:00,49.46,49.59,49.45,49.54,48457.0,44.6833,44.8008,44.6743,44.7556,48457.0
2015-06-17 14:50:00,49.53,49.6,49.49,49.5,34618.0,44.7466,44.8098,44.7104,44.7195,34618.0
2015-06-17 15:00:00,49.51,49.55,49.41,49.41,30222.0,44.7285,44.7646,44.6381,44.6381,30222.0
2015-06-17 15:10:00,49.41,49.55,49.41,49.52,58354.0,44.6381,44.7646,44.6381,44.7375,58354.0
2015-06-17 15:20:00,49.51,49.57,49.49,49.51,51180.0,44.7285,44.7827,44.7104,44.7285,51180.0
2015-06-17 15:30:00,49.52,49.54,49.46,49.5,64707.0,44.7375,44.7556,44.6833,44.7195,64707.0
2015-06-17 15:40:00,49.5,49.5,49.34,49.35,68752.0,44.7195,44.7195,44.5749,44.5839,68752.0
2015-06-17 15:50:00,49.34,49.45,49.34,49.43,224569.0,44.5749,44.6743,44.5749,44.6562,224569.0
2015-06-18 09:30:00,49.69,50.12,49.6,50.05,66919.0,44.8911,45.2796,44.8098,45.2163,66919.0
2015-06-18 09:40:00,50.08,50.26,49.99,50.11,56763.0,45.2434,45.4061,45.1621,45.2705,56763.0
2015-06-18 09:50:00,50.11,50.13,49.96,50.01,39605.0,45.2705,45.2886,45.135,45.1802,39605.0
2015-06-18 10:00:00,50.02,50.03,49.95,49.97,57260.0,45.1892,45.1983,45.126,45.1441,57260.0
2015-06-18 10:10:00,49.98,50.01,49.95,49.96,61559.0,45.1531,45.1802,45.126,45.135,61559.0
2015-06-18 10:20:00,49.97,50.04,49.96,50.0,29575.0,45.1441,45.2073,45.135,45.1712,29575.0
2015-06-18 10:30:00,49.99,50.02,49.95,49.97,47825.0,45.1621,45.1892,45.126,45.1441,47825.0
2015-06-18 10:40:00,49.97,50.05,49.96,50.01,54187.0,45.1441,45.2163,45.135,45.1802,54187.0
2015-06-18 10:50:00,50.02,50.06,50.0,50.04,38450.0,45.1892,45.2254,45.1712,45.2073,38450.0
2015-06-18 11:00:00,50.04,50.06,50.01,50.03,46314.0,45.2073,45.2254,45.1802,45.1983,46314.0
2015-06-18 11:10:00,50.03,50.05,50.0,50.01,24843.0,45.1983,45.2163,45.1712,45.1802,24843.0
2015-06-18 11:20:00,50.02,50.06,50.01,50.02,38666.0,45.1892,45.2254,45.1802,45.1892,38666.0
2015-06-18 11:30:00,50.02,50.02,49.99,50.0,40020.0,45.1892,45.1892,45.1621,45.1712,40020.0
2015-06-18 11:40:00,49.99,50.1,49.99,50.09,37575.0,45.1621,45.2615,45.1621,45.2525,37575.0
2015-06-18 11:50:00,50.08,50.12,50.08,50.11,38397.0,45.2434,45.2796,45.2434,45.2705,38397.0
2015-06-18 12:00:00,50.1,50.12,50.05,50.07,29099.0,45.2615,45.2796,45.2163,45.2344,29099.0
2015-06-18 12:10:00,50.07,50.13,50.06,50.13,19200.0,45.2344,45.2886,45.2254,45.2886,19200.0
2015-06-18 12:20:00,50.13,50.23,50.13,50.18,31427.0,45.2886,45.379,45.2886,45.3338,31427.0
2015-06-18 12:30:00,50.19,50.25,50.18,50.21,24925.0,45.3428,45.397,45.3338,45.3609,24925.0
2015-06-18 12:40:00,50.22,50.23,50.14,50.14,24216.0,45.3699,45.379,45.2976,45.2976,24216.0
2015-06-18 12:50:00,50.14,50.16,50.12,50.15,15462.0,45.2976,45.3157,45.2796,45.3067,15462.0
2015-06-18 13:00:00,50.15,50.18,50.05,50.06,34260.0,45.3067,45.3338,45.2163,45.2254,34260.0
2015-06-18 13:10:00,50.06,50.1,50.03,50.04,16839.0,45.2254,45.2615,45.1983,45.2073,16839.0
2015-06-18 13:20:00,50.05,50.08,50.01,50.06,16410.0,45.2163,45.2434,45.1802,45.2254,16410.0
2015-06-18 13:30:00,50.06,50.09,50.05,50.07,17835.0,45.2254,45.2525,45.2163,45.2344,17835.0
2015-06-18 13:40:00,50.07,50.07,49.99,49.99,19832.0,45.2344,45.2344,45.1621,45.1621,19832.0
2015-06-18 13:50:00,50.0,50.05,49.99,50.04,16648.0,45.1712,45.2163,45.1621,45.2073,16648.0
2015-06-18 14:00:00,50.04,50.09,50.02,50.06,19734.0,45.2073,45.2525,45.1892,45.2254,19734.0
2015-06-18 14:10:00,50.06,50.07,50.03,50.04,20014.0,45.2254,45.2344,45.1983,45.2073,20014.0
2015-06-18 14:20:00,50.05,50.11,50.0,50.01,36392.0,45.2163,45.2705,45.1712,45.1802,36392.0
2015-06-18 14:30:00,50.0,50.03,49.99,50.01,25727.0,45.1712,45.1983,45.1621,45.1802,25727.0
2015-06-18 14:40:00,50.01,50.06,49.99,50.03,19842.0,45.1802,45.2254,45.1621,45.1983,19842.0
2015-06-18 14:50:00,50.03,50.1,50.02,50.08,24013.0,45.1983,45.2615,45.1892,45.2434,24013.0
2015-06-18 15:00:00,50.08,50.08,50.02,50.02,31681.0,45.2434,45.2434,45.1892,45.1892,31681.0
2015-06-18 15:10:00,50.02,50.08,50.01,50.08,30823.0,45.1892,45.2434,45.1802,45.2434,30823.0
2015-06-18 15:20:00,50.08,50.16,50.06,50.16,41636.0,45.2434,45.3157,45.2254,45.3157,41636.0
2015-06-18 15:30:00,50.16,50.18,50.09,50.1,54128.0,45.3157,45.3338,45.2525,45.2615,54128.0
2015-06-18 15:40:00,50.11,50.19,50.11,50.18,73581.0,45.2705,45.3428,45.2705,45.3338,73581.0
2015-06-18 15:50:00,50.18,50.2,50.13,50.16,183697.0,45.3338,45.3519,45.2886,45.3157,183697.0
2015-06-19 09:30:00,50.12,50.18,50.0,50.03,685414.0,45.2796,45.3338,45.1712,45.1983,685414.0
2015-06-19 09:40:00,50.03,50.03,49.86,49.9,39835.0,45.1983,45.1983,45.0447,45.0808,39835.0
2015-06-19 09:50:00,49.87,49.95,49.85,49.86,35149.0,45.0537,45.126,45.0357,45.0447,35149.0
2015-06-19 10:00:00,49.87,49.93,49.84,49.85,45566.0,45.0537,45.1079,45.0266,45.0357,45566.0
2015-06-19 10:10:00,49.85,49.98,49.85,49.96,34598.0,45.0357,45.1531,45.0357,45.135,34598.0
2015-06-19 10:20:00,49.96,50.08,49.94,50.06,26096.0,45.135,45.2434,45.117,45.2254,26096.0
2015-06-19 10:30:00,50.06,50.16,49.99,50.09,48882.0,45.2254,45.3157,45.1621,45.2525,48882.0
2015-06-19 10:40:00,50.09,50.13,50.05,50.11,36526.0,45.2525,45.2886,45.2163,45.2705,36526.0
2015-06-19 10:50:00,50.11,50.11,50.07,50.08,13908.0,45.2705,45.2705,45.2344,45.2434,13908.0
2015-06-19 11:00:00,50.07,50.1,50.05,50.09,15830.0,45.2344,45.2615,45.2163,45.2525,15830.0
2015-06-19 11:10:00,50.1,50.22,50.09,50.22,19948.0,45.2615,45.3699,45.2525,45.3699,19948.0
2015-06-19 11:20:00,50.23,50.3,50.22,50.3,26792.0,45.379,45.4422,45.3699,45.4422,26792.0
2015-06-19 11:30:00,50.3,50.41,50.3,50.41,49958.0,45.4422,45.5416,45.4422,45.5416,49958.0
2015-06-19 11:40:00,50.41,50.45,50.39,50.43,36862.0,45.5416,45.5777,45.5235,45.5596,36862.0
2015-06-19 11:50:00,50.44,50.48,50.43,50.47,29321.0,45.5687,45.6048,45.5596,45.5958,29321.0
2015-06-19 12:00:00,50.47,50.48,50.45,50.47,33074.0,45.5958,45.6048,45.5777,45.5958,33074.0
2015-06-19 12:10:00,50.47,50.48,50.46,50.47,21884.0,45.5958,45.6048,45.5867,45.5958,21884.0
2015-06-19 12:20:00,50.48,50.5,50.45,50.47,34781.0,45.6048,45.6229,45.5777,45.5958,34781.0
2015-06-19 12:30:00,50.48,50.48,50.46,50.47,23639.0,45.6048,45.6048,45.5867,45.5958,23639.0
2015-06-19 12:40:00,50.48,50.5,50.46,50.5,18303.0,45.6048,45.6229,45.5867,45.6229,18303.0
2015-06-19 12:50:00,50.49,50.54,50.49,50.53,25156.0,45.6138,45.659,45.6138,45.65,25156.0
2015-06-19 13:00:00,50.53,50.53,50.49,50.53,23200.0,45.65,45.65,45.6138,45.65,23200.0
2015-06-19 13:10:00,50.53,50.56,50.52,50.56,19055.0,45.65,45.6771,45.6409,45.6771,19055.0
2015-06-19 13:20:00,50.56,50.59,50.56,50.58,27116.0,45.6771,45.7042,45.6771,45.6952,27116.0
2015-06-19 13:30:00,50.58,50.59,50.56,50.58,24821.0,45.6952,45.7042,45.6771,45.6952,24821.0
2015-06-19 13:40:00,50.59,50.62,50.58,50.62,34544.0,45.7042,45.7313,45.6952,45.7313,34544.0
2015-06-19 13:50:00,50.62,50.67,50.61,50.66,25973.0,45.7313,45.7765,45.7223,45.7674,25973.0
2015-06-19 14:00:00,50.66,50.7,50.66,50.7,45637.0,45.7674,45.8036,45.7674,45.8036,45637.0
2015-06-19 14:10:00,50.7,50.74,50.69,50.72,51669.0,45.8036,45.8397,45.7945,45.8216,51669.0
2015-06-19 14:20:00,50.72,50.73,50.66,50.69,61031.0,45.8216,45.8307,45.7674,45.7945,61031.0
2015-06-19 14:30:00,50.69,50.72,50.68,50.72,83223.0,45.7945,45.8216,45.7855,45.8216,83223.0
2015-06-19 14:40:00,50.72,50.72,50.59,50.59,66277.0,45.8216,45.8216,45.7042,45.7042,66277.0
2015-06-19 14:50:00,50.59,50.59,50.47,50.5,45928.0,45.7042,45.7042,45.5958,45.6229,45928.0
2015-06-19 15:00:00,50.5,50.55,50.5,50.51,72590.0,45.6229,45.668,45.6229,45.6319,72590.0
2015-06-19 15:10:00,50.52,50.55,50.41,50.43,73916.0,45.6409,45.668,45.5416,45.5596,73916.0
2015-06-19 15:20:00,50.44,50.44,50.42,50.42,41434.0,45.5687,45.5687,45.5506,45.5506,41434.0
2015-06-19 15:30:00,50.43,50.47,50.42,50.42,110484.0,45.5596,45.5958,45.5506,45.5506,110484.0
2015-06-19 15:40:00,50.42,50.49,50.37,50.49,80444.0,45.5506,45.6138,45.5054,45.6138,80444.0
2015-06-19 15:50:00,50.49,50.57,50.43,50.46,463890.0,45.6138,45.6861,45.5596,45.5867,463890.0
2015-06-22 09:30:00,50.73,50.78,50.56,50.6,49626.0,45.8307,45.8758,45.6771,45.7132,49626.0
2015-06-22 09:40:00,50.61,50.63,50.47,50.53,33328.0,45.7223,45.7403,45.5958,45.65,33328.0
2015-06-22 09:50:00,50.52,50.56,50.46,50.55,22039.0,45.6409,45.6771,45.5867,45.668,22039.0
2015-06-22 10:00:00,50.55,50.59,50.49,50.57,32602.0,45.668,45.7042,45.6138,45.6861,32602.0
2015-06-22 10:10:00,50.59,50.61,50.51,50.51,25640.0,45.7042,45.7223,45.6319,45.6319,25640.0
2015-06-22 10:20:00,50.52,50.53,50.41,50.42,30649.0,45.6409,45.65,45.5416,45.5506,30649.0
2015-06-22 10:30:00,50.41,50.46,50.34,50.41,25033.0,45.5416,45.5867,45.4783,45.5416,25033.0
2015-06-22 10:40:00,50.4,50.49,50.37,50.37,28905.0,45.5325,45.6138,45.5054,45.5054,28905.0
2015-06-22 10:50:00,50.38,50.48,50.36,50.48,27309.0,45.5145,45.6048,45.4964,45.6048,27309.0
2015-06-22 11:00:00,50.48,50.66,50.47,50.65,38165.0,45.6048,45.7674,45.5958,45.7584,38165.0
2015-06-22 11:10:00,50.66,50.71,50.65,50.67,28525.0,45.7674,45.8126,45.7584,45.7765,28525.0
2015-06-22 11:20:00,50.66,50.72,50.64,50.67,18366.0,45.7674,45.8216,45.7494,45.7765,18366.0
2015-06-22 11:30:00,50.67,50.72,50.61,50.62,23246.0,45.7765,45.8216,45.7223,45.7313,23246.0
2015-06-22 11:40:00,50.59,50.61,50.55,50.58,20765.0,45.7042,45.7223,45.668,45.6952,20765.0
2015-06-22 11:50:00,50.58,50.58,50.49,50.49,19038.0,45.6952,45.6952,45.6138,45.6138,19038.0
2015-06-22 12:00:00,50.5,50.5,50.4,50.45,35823.0,45.6229,45.6229,45.5325,45.5777,35823.0
2015-06-22 12:10:00,50.44,50.52,50.41,50.48,21089.0,45.5687,45.6409,45.5416,45.6048,21089.0
2015-06-22 12:20:00,50.48,50.48,50.35,50.38,18860.0,45.6048,45.6048,45.4874,45.5145,18860.0
2015-06-22 12:30:00,50.39,50.46,50.39,50.45,14434.0,45.5235,45.5867,45.5235,45.5777,14434.0
2015-06-22 12:40:00,50.44,50.46,50.36,50.39,15706.0,45.5687,45.5867,45.4964,45.5235,15706.0
2015-06-22 12:50:00,50.39,50.45,50.38,50.44,11525.0,45.5235,45.5777,45.5145,45.5687,11525.0
2015-06-22 13:00:00,50.44,50.48,50.43,50.43,21747.0,45.5687,45.6048,45.5596,45.5596,21747.0
2015-06-22 13:10:00,50.42,50.45,50.35,50.37,19217.0,45.5506,45.5777,45.4874,45.5054,19217.0
2015-06-22 13:20:00,50.38,50.4,50.36,50.39,24935.0,45.5145,45.5325,45.4964,45.5235,24935.0
2015-06-22 13:30:00,50.39,50.42,50.37,50.4,19939.0,45.5235,45.5506,45.5054,45.5325,19939.0
2015-06-22 13:40:00,50.39,50.41,50.39,50.41,16626.0,45.5235,45.5416,45.5235,45.5416,16626.0
2015-06-22 13:50:00,50.4,50.41,50.34,50.38,27662.0,45.5325,45.5416,45.4783,45.5145,27662.0
2015-06-22 14:00:00,50.38,50.42,50.38,50.41,23434.0,45.5145,45.5506,45.5145,45.5416,23434.0
2015-06-22 14:10:00,50.42,50.42,50.4,50.4,19288.0,45.5506,45.5506,45.5325,45.5325,19288.0
2015-06-22 14:20:00,50.4,50.41,50.38,50.41,17726.0,45.5325,45.5416,45.5145,45.5416,17726.0
2015-06-22 14:30:00,50.41,50.44,50.39,50.44,28826.0,45.5416,45.5687,45.5235,45.5687,28826.0
2015-06-22 14:40:00,50.43,50.44,50.41,50.41,33560.0,45.5596,45.5687,45.5416,45.5416,33560.0
2015-06-22 14:50:00,50.41,50.43,50.38,50.38,29480.0,45.5416,45.5596,45.5145,45.5145,29480.0
2015-06-22 15:00:00,50.39,50.39,50.35,50.35,35935.0,45.5235,45.5235,45.4874,45.4874,35935.0
2015-06-22 15:10:00,50.35,50.36,50.3,50.3,41988.0,45.4874,45.4964,45.4422,45.4422,41988.0
2015-06-22 15:20:00,50.3,50.35,50.29,50.31,46622.0,45.4422,45.4874,45.4332,45.4512,46622.0
2015-06-22 15:30:00,50.32,50.32,50.27,50.28,54786.0,45.4603,45.4603,45.4151,45.4241,54786.0
2015-06-22 15:40:00,50.28,50.3,50.25,50.27,81153.0,45.4241,45.4422,45.397,45.4151,81153.0
2015-06-22 15:50:00,50.27,50.31,50.25,50.31,121865.0,45.4151,45.4512,45.397,45.4512,121865.0
2015-06-23 09:30:00,50.21,50.38,50.12,50.38,55927.0,45.3609,45.5145,45.2796,45.5145,55927.0
2015-06-23 09:40:00,50.39,50.56,50.33,50.45,49851.0,45.5235,45.6771,45.4693,45.5777,49851.0
2015-06-23 09:50:00,50.45,50.53,50.44,50.5,33712.0,45.5777,45.65,45.5687,45.6229,33712.0
2015-06-23 10:00:00,50.52,50.57,50.46,50.49,33159.0,45.6409,45.6861,45.5867,45.6138,33159.0
2015-06-23 10:10:00,50.49,50.57,50.42,50.42,41655.0,45.6138,45.6861,45.5506,45.5506,41655.0
2015-06-23 10:20:00,50.43,50.52,50.39,50.44,48880.0,45.5596,45.6409,45.5235,45.5687,48880.0
2015-06-23 10:30:00,50.43,50.55,50.43,50.54,19451.0,45.5596,45.668,45.5596,45.659,19451.0
2015-06-23 10:40:00,50.53,50.54,50.46,50.48,21790.0,45.65,45.659,45.5867,45.6048,21790.0
2015-06-23 10:50:00,50.48,50.54,50.46,50.49,24226.0,45.6048,45.659,45.5867,45.6138,24226.0
2015-06-23 11:00:00,50.49,50.51,50.47,50.49,38405.0,45.6138,45.6319,45.5958,45.6138,38405.0
2015-06-23 11:10:00,50.5,50.51,50.42,50.45,26624.0,45.6229,45.6319,45.5506,45.5777,26624.0
2015-06-23 11:20:00,50.43,50.45,50.32,50.33,34167.0,45.5596,45.5777,45.4603,45.4693,34167.0
2015-06-23 11:30:00,50.32,50.34,50.29,50.3,25773.0,45.4603,45.4783,45.4332,45.4422,25773.0
2015-06-23 11:40:00,50.29,50.3,50.25,50.26,30699.0,45.4332,45.4422,45.397,45.4061,30699.0
2015-06-23 11:50:00,50.27,50.27,50.22,50.23,57191.0,45.4151,45.4151,45.3699,45.379,57191.0
2015-06-23 12:00:00,50.23,50.25,50.21,50.24,23238.0,45.379,45.397,45.3609,45.388,23238.0
2015-06-23 12:10:00,50.23,50.25,50.21,50.22,21643.0,45.379,45.397,45.3609,45.3699,21643.0
2015-06-23 12:20:00,50.23,50.24,50.22,50.23,11243.0,45.379,45.388,45.3699,45.379,11243.0
2015-06-23 12:30:00,50.23,50.24,50.21,50.21,24242.0,45.379,45.388,45.3609,45.3609,24242.0
2015-06-23 12:40:00,50.21,50.23,50.21,50.23,8132.0,45.3609,45.379,45.3609,45.379,8132.0
2015-06-23 12:50:00,50.22,50.25,50.22,50.25,22904.0,45.3699,45.397,45.3699,45.397,22904.0
2015-06-23 13:00:00,50.25,50.26,50.24,50.25,16358.0,45.397,45.4061,45.388,45.397,16358.0
2015-06-23 13:10:00,50.24,50.31,50.24,50.31,25370.0,45.388,45.4512,45.388,45.4512,25370.0
2015-06-23 13:20:00,50.31,50.34,50.29,50.34,17383.0,45.4512,45.4783,45.4332,45.4783,17383.0
2015-06-23 13:30:00,50.33,50.4,50.33,50.39,13925.0,45.4693,45.5325,45.4693,45.5235,13925.0
2015-06-23 13:40:00,50.39,50.47,50.39,50.46,19993.0,45.5235,45.5958,45.5235,45.5867,19993.0
2015-06-23 13:50:00,50.45,50.46,50.4,50.42,16305.0,45.5777,45.5867,45.5325,45.5506,16305.0
2015-06-23 14:00:00,50.43,50.45,50.42,50.44,17213.0,45.5596,45.5777,45.5506,45.5687,17213.0
2015-06-23 14:10:00,50.43,50.44,50.37,50.39,22977.0,45.5596,45.5687,45.5054,45.5235,22977.0
2015-06-23 14:20:00,50.4,50.5,50.39,50.48,18157.0,45.5325,45.6229,45.5235,45.6048,18157.0
2015-06-23 14:30:00,50.48,50.54,50.43,50.51,24481.0,45.6048,45.659,45.5596,45.6319,24481.0
2015-06-23 14:40:00,50.5,50.52,50.48,50.48,18577.0,45.6229,45.6409,45.6048,45.6048,18577.0
2015-06-23 14:50:00,50.48,50.5,50.47,50.48,15560.0,45.6048,45.6229,45.5958,45.6048,15560.0
2015-06-23 15:00:00,50.49,50.5,50.47,50.48,19072.0,45.6138,45.6229,45.5958,45.6048,19072.0
2015-06-23 15:10:00,50.48,50.52,50.47,50.5,34668.0,45.6048,45.6409,45.5958,45.6229,34668.0
2015-06-23 15:20:00,50.51,50.57,50.5,50.57,26042.0,45.6319,45.6861,45.6229,45.6861,26042.0
2015-06-23 15:30:00,50.57,50.58,50.55,50.57,47540.0,45.6861,45.6952,45.668,45.6861,47540.0
2015-06-23 15:40:00,50.57,50.59,50.55,50.55,62615.0,45.6861,45.7042,45.668,45.668,62615.0
2015-06-23 15:50:00,50.55,50.6,50.52,50.54,139516.0,45.668,45.7132,45.6409,45.659,139516.0
2015-06-24 09:30:00,49.86,50.59,49.85,50.53,68721.0,45.0447,45.7042,45.0357,45.65,68721.0
2015-06-24 09:40:00,50.51,50.64,50.44,50.62,28987.0,45.6319,45.7494,45.5687,45.7313,28987.0
2015-06-24 09:50:00,50.61,50.7,50.59,50.7,33064.0,45.7223,45.8036,45.7042,45.8036,33064.0
2015-06-24 10:00:00,50.69,50.7,50.58,50.59,42060.0,45.7945,45.8036,45.6952,45.7042,42060.0
2015-06-24 10:10:00,50.6,50.6,50.37,50.38,37888.0,45.7132,45.7132,45.5054,45.5145,37888.0
2015-06-24 10:20:00,50.38,50.43,50.33,50.43,36627.0,45.5145,45.5596,45.4693,45.5596,36627.0
2015-06-24 10:30:00,50.42,50.45,50.37,50.37,23411.0,45.5506,45.5777,45.5054,45.5054,23411.0
2015-06-24 10:40:00,50.38,50.4,50.35,50.38,36724.0,45.5145,45.5325,45.4874,45.5145,36724.0
2015-06-24 10:50:00,50.39,50.39,50.27,50.29,18515.0,45.5235,45.5235,45.4151,45.4332,18515.0
2015-06-24 11:00:00,50.29,50.33,50.15,50.33,118361.0,45.4332,45.4693,45.3067,45.4693,118361.0
2015-06-24 11:10:00,50.33,50.33,50.21,50.27,25588.0,45.4693,45.4693,45.3609,45.4151,25588.0
2015-06-24 11:20:00,50.27,50.29,50.2,50.29,14031.0,45.4151,45.4332,45.3519,45.4332,14031.0
2015-06-24 11:30:00,50.28,50.31,50.21,50.22,24790.0,45.4241,45.4512,45.3609,45.3699,24790.0
2015-06-24 11:40:00,50.21,50.24,50.19,50.2,25705.0,45.3609,45.388,45.3428,45.3519,25705.0
2015-06-24 11:50:00,50.21,50.21,50.15,50.15,55768.0,45.3609,45.3609,45.3067,45.3067,55768.0
2015-06-24 12:00:00,50.16,50.17,50.13,50.13,23048.0,45.3157,45.3247,45.2886,45.2886,23048.0
2015-06-24 12:10:00,50.13,50.21,50.11,50.2,35293.0,45.2886,45.3609,45.2705,45.3519,35293.0
2015-06-24 12:20:00,50.2,50.2,50.17,50.18,12883.0,45.3519,45.3519,45.3247,45.3338,12883.0
2015-06-24 12:30:00,50.19,50.19,50.14,50.16,17378.0,45.3428,45.3428,45.2976,45.3157,17378.0
2015-06-24 12:40:00,50.16,50.16,50.11,50.11,16154.0,45.3157,45.3157,45.2705,45.2705,16154.0
2015-06-24 12:50:00,50.11,50.11,50.06,50.08,17236.0,45.2705,45.2705,45.2254,45.2434,17236.0
2015-06-24 13:00:00,50.08,50.15,50.08,50.15,19087.0,45.2434,45.3067,45.2434,45.3067,19087.0
2015-06-24 13:10:00,50.14,50.14,50.12,50.13,11756.0,45.2976,45.2976,45.2796,45.2886,11756.0
2015-06-24 13:20:00,50.13,50.15,50.04,50.07,29963.0,45.2886,45.3067,45.2073,45.2344,29963.0
2015-06-24 13:30:00,50.06,50.06,50.02,50.03,15848.0,45.2254,45.2254,45.1892,45.1983,15848.0
2015-06-24 13:40:00,50.03,50.03,50.0,50.03,17169.0,45.1983,45.1983,45.1712,45.1983,17169.0
2015-06-24 13:50:00,50.02,50.04,50.0,50.03,27806.0,45.1892,45.2073,45.1712,45.1983,27806.0
2015-06-24 14:00:00,50.04,50.07,50.01,50.02,28035.0,45.2073,45.2344,45.1802,45.1892,28035.0
2015-06-24 14:10:00,50.02,50.02,50.0,50.0,11285.0,45.1892,45.1892,45.1712,45.1712,11285.0
2015-06-24 14:20:00,50.01,50.02,49.97,49.97,24344.0,45.1802,45.1892,45.1441,45.1441,24344.0
2015-06-24 14:30:00,49.98,50.03,49.97,50.03,35510.0,45.1531,45.1983,45.1441,45.1983,35510.0
2015-06-24 14:40:00,50.02,50.02,49.99,49.99,20739.0,45.1892,45.1892,45.1621,45.1621,20739.0
2015-06-24 14:50:00,50.0,50.05,49.96,50.04,39301.0,45.1712,45.2163,45.135,45.2073,39301.0
2015-06-24 15:00:00,50.04,50.05,50.0,50.0,39589.0,45.2073,45.2163,45.1712,45.1712,39589.0
2015-06-24 15:10:00,50.0,50.02,49.97,50.01,47000.0,45.1712,45.1892,45.1441,45.1802,47000.0
2015-06-24 15:20:00,50.01,50.14,50.01,50.13,33369.0,45.1802,45.2976,45.1802,45.2886,33369.0
2015-06-24 15:30:00,50.14,50.18,50.13,50.14,41514.0,45.2976,45.3338,45.2886,45.2976,41514.0
2015-06-24 15:40:00,50.14,50.16,50.1,50.11,46716.0,45.2976,45.3157,45.2615,45.2705,46716.0
2015-06-24 15:50:00,50.11,50.13,50.06,50.08,168741.0,45.2705,45.2886,45.2254,45.2434,168741.0
2015-06-25 09:30:00,50.26,50.26,49.92,50.12,104691.0,45.4061,45.4061,45.0989,45.2796,104691.0
2015-06-25 09:40:00,50.11,50.28,50.05,50.13,45430.0,45.2705,45.4241,45.2163,45.2886,45430.0
2015-06-25 09:50:00,50.13,50.28,50.09,50.15,37571.0,45.2886,45.4241,45.2525,45.3067,37571.0
2015-06-25 10:00:00,50.17,50.24,50.05,50.07,32034.0,45.3247,45.388,45.2163,45.2344,32034.0
2015-06-25 10:10:00,50.08,50.11,50.0,50.09,27353.0,45.2434,45.2705,45.1712,45.2525,27353.0
2015-06-25 10:20:00,50.08,50.09,49.96,49.97,22714.0,45.2434,45.2525,45.135,45.1441,22714.0
2015-06-25 10:30:00,49.96,49.99,49.9,49.91,13788.0,45.135,45.1621,45.0808,45.0899,13788.0
2015-06-25 10:40:00,49.91,49.92,49.84,49.91,54504.0,45.0899,45.0989,45.0266,45.0899,54504.0
2015-06-25 10:50:00,49.92,50.06,49.92,50.06,31121.0,45.0989,45.2254,45.0989,45.2254,31121.0
2015-06-25 11:00:00,50.06,50.15,50.04,50.13,33452.0,45.2254,45.3067,45.2073,45.2886,33452.0
2015-06-25 11:10:00,50.13,50.17,50.12,50.14,15405.0,45.2886,45.3247,45.2796,45.2976,15405.0
2015-06-25 11:20:00,50.15,50.15,50.07,50.07,12186.0,45.3067,45.3067,45.2344,45.2344,12186.0
2015-06-25 11:30:00,50.07,50.12,50.07,50.11,16704.0,45.2344,45.2796,45.2344,45.2705,16704.0
2015-06-25 11:40:00,50.11,50.14,50.09,50.13,9439.0,45.2705,45.2976,45.2525,45.2886,9439.0
2015-06-25 11:50:00,50.13,50.17,50.09,50.17,37128.0,45.2886,45.3247,45.2525,45.3247,37128.0
2015-06-25 12:00:00,50.18,50.19,50.13,50.16,23288.0,45.3338,45.3428,45.2886,45.3157,23288.0
2015-06-25 12:10:00,50.15,50.17,50.13,50.17,8147.0,45.3067,45.3247,45.2886,45.3247,8147.0
2015-06-25 12:20:00,50.17,50.18,50.14,50.15,8820.0,45.3247,45.3338,45.2976,45.3067,8820.0
2015-06-25 12:30:00,50.16,50.19,50.13,50.14,13025.0,45.3157,45.3428,45.2886,45.2976,13025.0
2015-06-25 12:40:00,50.14,50.17,50.13,50.17,18247.0,45.2976,45.3247,45.2886,45.3247,18247.0
2015-06-25 12:50:00,50.17,50.19,50.15,50.19,18320.0,45.3247,45.3428,45.3067,45.3428,18320.0
2015-06-25 13:00:00,50.19,50.19,50.15,50.18,10730.0,45.3428,45.3428,45.3067,45.3338,10730.0
2015-06-25 13:10:00,50.19,50.21,50.16,50.2,11246.0,45.3428,45.3609,45.3157,45.3519,11246.0
2015-06-25 13:20:00,50.2,50.22,50.14,50.17,23474.0,45.3519,45.3699,45.2976,45.3247,23474.0
2015-06-25 13:30:00,50.16,50.16,50.11,50.13,8202.0,45.3157,45.3157,45.2705,45.2886,8202.0
2015-06-25 13:40:00,50.12,50.15,50.1,50.1,13113.0,45.2796,45.3067,45.2615,45.2615,13113.0
2015-06-25 13:50:00,50.11,50.11,50.09,50.11,8390.0,45.2705,45.2705,45.2525,45.2705,8390.0
2015-06-25 14:00:00,50.1,50.11,50.0,50.02,13366.0,45.2615,45.2705,45.1712,45.1892,13366.0
2015-06-25 14:10:00,50.01,50.01,49.93,49.99,17695.0,45.1802,45.1802,45.1079,45.1621,17695.0
2015-06-25 14:20:00,49.99,50.0,49.87,49.9,17321.0,45.1621,45.1712,45.0537,45.0808,17321.0
2015-06-25 14:30:00,49.89,49.96,49.89,49.96,11594.0,45.0718,45.135,45.0718,45.135,11594.0
2015-06-25 14:40:00,49.96,50.01,49.95,50.0,14198.0,45.135,45.1802,45.126,45.1712,14198.0
2015-06-25 14:50:00,50.01,50.01,49.91,49.98,23292.0,45.1802,45.1802,45.0899,45.1531,23292.0
2015-06-25 15:00:00,49.98,50.08,49.97,50.05,27532.0,45.1531,45.2434,45.1441,45.2163,27532.0
2015-06-25 15:10:00,50.05,50.05,50.0,50.01,16549.0,45.2163,45.2163,45.1712,45.1802,16549.0
2015-06-25 15:20:00,50.01,50.01,49.97,49.97,29365.0,45.1802,45.1802,45.1441,45.1441,29365.0
2015-06-25 15:30:00,49.98,49.98,49.91,49.91,35668.0,45.1531,45.1531,45.0899,45.0899,35668.0
2015-06-25 15:40:00,49.91,49.93,49.86,49.86,59875.0,45.0899,45.1079,45.0447,45.0447,59875.0
2015-06-25 15:50:00,49.86,49.86,49.79,49.79,235441.0,45.0447,45.0447,44.9814,44.9814,235441.0
2015-06-26 09:30:00,50.03,50.2,49.85,50.07,36375.0,45.1983,45.3519,45.0357,45.2344,36375.0
2015-06-26 09:40:00,50.07,50.26,50.0,50.24,40973.0,45.2344,45.4061,45.1712,45.388,40973.0
2015-06-26 09:50:00,50.24,50.45,50.24,50.41,27784.0,45.388,45.5777,45.388,45.5416,27784.0
2015-06-26 10:00:00,50.43,50.55,50.42,50.48,31759.0,45.5596,45.668,45.5506,45.6048,31759.0
2015-06-26 10:10:00,50.48,50.5,50.39,50.39,43336.0,45.6048,45.6229,45.5235,45.5235,43336.0
2015-06-26 10:20:00,50.4,50.46,50.36,50.45,47788.0,45.5325,45.5867,45.4964,45.5777,47788.0
2015-06-26 10:30:00,50.46,50.52,50.44,50.5,26880.0,45.5867,45.6409,45.5687,45.6229,26880.0
2015-06-26 10:40:00,50.51,50.51,50.37,50.39,13844.0,45.6319,45.6319,45.5054,45.5235,13844.0
2015-06-26 10:50:00,50.38,50.41,50.34,50.35,14938.0,45.5145,45.5416,45.4783,45.4874,14938.0
2015-06-26 11:00:00,50.35,50.45,50.34,50.45,22781.0,45.4874,45.5777,45.4783,45.5777,22781.0
2015-06-26 11:10:00,50.46,50.57,50.46,50.54,40541.0,45.5867,45.6861,45.5867,45.659,40541.0
2015-06-26 11:20:00,50.54,50.56,50.51,50.52,17349.0,45.659,45.6771,45.6319,45.6409,17349.0
2015-06-26 11:30:00,50.53,50.55,50.49,50.52,17868.0,45.65,45.668,45.6138,45.6409,17868.0
2015-06-26 11:40:00,50.52,50.53,50.47,50.49,12675.0,45.6409,45.65,45.5958,45.6138,12675.0
2015-06-26 11:50:00,50.49,50.5,50.43,50.45,15195.0,45.6138,45.6229,45.5596,45.5777,15195.0
2015-06-26 12:00:00,50.44,50.48,50.43,50.48,10933.0,45.5687,45.6048,45.5596,45.6048,10933.0
2015-06-26 12:10:00,50.48,50.54,50.43,50.53,41933.0,45.6048,45.659,45.5596,45.65,41933.0
2015-06-26 12:20:00,50.53,50.53,50.42,50.43,17323.0,45.65,45.65,45.5506,45.5596,17323.0
2015-06-26 12:30:00,50.44,50.45,50.37,50.38,25277.0,45.5687,45.5777,45.5054,45.5145,25277.0
2015-06-26 12:40:00,50.37,50.4,50.33,50.37,19478.0,45.5054,45.5325,45.4693,45.5054,19478.0
2015-06-26 12:50:00,50.37,50.37,50.24,50.27,25566.0,45.5054,45.5054,45.388,45.4151,25566.0
2015-06-26 13:00:00,50.26,50.38,50.25,50.37,19363.0,45.4061,45.5145,45.397,45.5054,19363.0
2015-06-26 13:10:00,50.37,50.37,50.29,50.29,16506.0,45.5054,45.5054,45.4332,45.4332,16506.0
2015-06-26 13:20:00,50.28,50.35,50.24,50.35,18196.0,45.4241,45.4874,45.388,45.4874,18196.0
2015-06-26 13:30:00,50.35,50.42,50.33,50.41,9745.0,45.4874,45.5506,45.4693,45.5416,9745.0
2015-06-26 13:40:00,50.4,50.53,50.39,50.48,14194.0,45.5325,45.65,45.5235,45.6048,14194.0
2015-06-26 13:50:00,50.47,50.47,50.36,50.36,10312.0,45.5958,45.5958,45.4964,45.4964,10312.0
2015-06-26 14:00:00,50.36,50.4,50.36,50.37,15865.0,45.4964,45.5325,45.4964,45.5054,15865.0
2015-06-26 14:10:00,50.36,50.36,50.24,50.24,24656.0,45.4964,45.4964,45.388,45.388,24656.0
2015-06-26 14:20:00,50.24,50.29,50.23,50.24,31519.0,45.388,45.4332,45.379,45.388,31519.0
2015-06-26 14:30:00,50.25,50.26,50.22,50.24,98282.0,45.397,45.4061,45.3699,45.388,98282.0
2015-06-26 14:40:00,50.24,50.25,50.17,50.22,36814.0,45.388,45.397,45.3247,45.3699,36814.0
2015-06-26 14:50:00,50.23,50.24,50.17,50.21,27266.0,45.379,45.388,45.3247,45.3609,27266.0
2015-06-26 15:00:00,50.21,50.34,50.2,50.33,28792.0,45.3609,45.4783,45.3519,45.4693,28792.0
2015-06-26 15:10:00,50.33,50.35,50.27,50.33,27931.0,45.4693,45.4874,45.4151,45.4693,27931.0
2015-06-26 15:20:00,50.31,50.34,50.27,50.31,23999.0,45.4512,45.4783,45.4151,45.4512,23999.0
2015-06-26 15:30:00,50.32,50.33,50.26,50.26,31184.0,45.4603,45.4693,45.4061,45.4061,31184.0
2015-06-26 15:40:00,50.26,50.28,50.24,50.26,31948.0,45.4061,45.4241,45.388,45.4061,31948.0
2015-06-26 15:50:00,50.25,50.29,50.22,50.27,124271.0,45.397,45.4332,45.3699,45.4151,124271.0
2015-06-29 09:30:00,49.86,49.95,49.75,49.86,45336.0,45.0447,45.126,44.9453,45.0447,45336.0
2015-06-29 09:40:00,49.91,49.98,49.83,49.95,27031.0,45.0899,45.1531,45.0176,45.126,27031.0
2015-06-29 09:50:00,49.96,49.99,49.61,49.61,24817.0,45.135,45.1621,44.8188,44.8188,24817.0
2015-06-29 10:00:00,49.61,49.85,49.61,49.75,38100.0,44.8188,45.0357,44.8188,44.9453,38100.0
2015-06-29 10:10:00,49.75,49.87,49.67,49.75,22937.0,44.9453,45.0537,44.873,44.9453,22937.0
2015-06-29 10:20:00,49.77,49.88,49.71,49.76,24852.0,44.9634,45.0628,44.9092,44.9543,24852.0
2015-06-29 10:30:00,49.77,49.78,49.64,49.68,32531.0,44.9634,44.9724,44.8459,44.8821,32531.0
2015-06-29 10:40:00,49.68,49.69,49.59,49.6,17362.0,44.8821,44.8911,44.8008,44.8098,17362.0
2015-06-29 10:50:00,49.6,49.65,49.45,49.45,32922.0,44.8098,44.855,44.6743,44.6743,32922.0
2015-06-29 11:00:00,49.46,49.49,49.39,49.44,21211.0,44.6833,44.7104,44.6201,44.6652,21211.0
2015-06-29 11:10:00,49.44,49.47,49.37,49.42,23246.0,44.6652,44.6924,44.602,44.6472,23246.0
2015-06-29 11:20:00,49.42,49.52,49.42,49.47,19030.0,44.6472,44.7375,44.6472,44.6924,19030.0
2015-06-29 11:30:00,49.47,49.47,49.37,49.38,20190.0,44.6924,44.6924,44.602,44.611,20190.0
2015-06-29 11:40:00,49.37,49.41,49.36,49.4,23642.0,44.602,44.6381,44.593,44.6291,23642.0
2015-06-29 11:50:00,49.4,49.47,49.36,49.45,17760.0,44.6291,44.6924,44.593,44.6743,17760.0
2015-06-29 12:00:00,49.45,49.46,49.4,49.46,10164.0,44.6743,44.6833,44.6291,44.6833,10164.0
2015-06-29 12:10:00,49.45,49.45,49.34,49.37,26081.0,44.6743,44.6743,44.5749,44.602,26081.0
2015-06-29 12:20:00,49.37,49.37,49.29,49.32,14073.0,44.602,44.602,44.5297,44.5568,14073.0
2015-06-29 12:30:00,49.31,49.33,49.27,49.29,17089.0,44.5478,44.5659,44.5117,44.5297,17089.0
2015-06-29 12:40:00,49.29,49.32,49.26,49.28,19153.0,44.5297,44.5568,44.5026,44.5207,19153.0
2015-06-29 12:50:00,49.29,49.29,49.21,49.23,20859.0,44.5297,44.5297,44.4575,44.4755,20859.0
2015-06-29 13:00:00,49.22,49.22,49.11,49.16,25246.0,44.4665,44.4665,44.3671,44.4123,25246.0
2015-06-29 13:10:00,49.15,49.16,49.1,49.15,19356.0,44.4033,44.4123,44.3581,44.4033,19356.0
2015-06-29 13:20:00,49.15,49.18,49.1,49.12,29887.0,44.4033,44.4304,44.3581,44.3762,29887.0
2015-06-29 13:30:00,49.12,49.19,49.12,49.17,27753.0,44.3762,44.4394,44.3762,44.4213,27753.0
2015-06-29 13:40:00,49.17,49.18,49.11,49.16,29213.0,44.4213,44.4304,44.3671,44.4123,29213.0
2015-06-29 13:50:00,49.16,49.17,49.08,49.16,70610.0,44.4123,44.4213,44.34,44.4123,70610.0
2015-06-29 14:00:00,49.16,49.17,49.08,49.08,92137.0,44.4123,44.4213,44.34,44.34,92137.0
2015-06-29 14:10:00,49.07,49.13,49.0,49.0,152129.0,44.331,44.3852,44.2677,44.2677,152129.0
2015-06-29 14:20:00,49.01,49.01,48.88,48.9,21040.0,44.2768,44.2768,44.1593,44.1774,21040.0
2015-06-29 14:30:00,48.9,48.9,48.76,48.89,37654.0,44.1774,44.1774,44.0509,44.1684,37654.0
2015-06-29 14:40:00,48.89,48.95,48.85,48.88,50095.0,44.1684,44.2226,44.1322,44.1593,50095.0
2015-06-29 14:50:00,48.88,48.89,48.73,48.74,55720.0,44.1593,44.1684,44.0238,44.0329,55720.0
2015-06-29 15:00:00,48.74,48.8,48.7,48.71,31736.0,44.0329,44.0871,43.9967,44.0057,31736.0
2015-06-29 15:10:00,48.71,48.73,48.63,48.7,42537.0,44.0057,44.0238,43.9335,43.9967,42537.0
2015-06-29 15:20:00,48.71,48.74,48.61,48.62,51488.0,44.0057,44.0329,43.9154,43.9244,51488.0
2015-06-29 15:30:00,48.61,48.68,48.56,48.63,84304.0,43.9154,43.9786,43.8702,43.9335,84304.0
2015-06-29 15:40:00,48.62,48.63,48.53,48.63,87834.0,43.9244,43.9335,43.8431,43.9335,87834.0
2015-06-29 15:50:00,48.62,48.66,48.5,48.54,192522.0,43.9244,43.9606,43.816,43.8522,192522.0
2015-06-30 09:30:00,49.08,49.28,48.59,48.86,38278.0,44.34,44.5207,43.8973,44.1413,38278.0
2015-06-30 09:40:00,48.83,48.91,48.63,48.79,22180.0,44.1142,44.1864,43.9335,44.078,22180.0
2015-06-30 09:50:00,48.81,48.87,48.62,48.62,19047.0,44.0961,44.1503,43.9244,43.9244,19047.0
2015-06-30 10:00:00,48.61,48.73,48.54,48.55,25194.0,43.9154,44.0238,43.8522,43.8612,25194.0
2015-06-30 10:10:00,48.54,48.63,48.42,48.45,50823.0,43.8522,43.9335,43.7438,43.7709,50823.0
2015-06-30 10:20:00,48.45,48.47,48.36,48.47,69124.0,43.7709,43.7889,43.6896,43.7889,69124.0
2015-06-30 10:30:00,48.47,48.47,48.31,48.36,37838.0,43.7889,43.7889,43.6444,43.6896,37838.0
2015-06-30 10:40:00,48.37,48.39,48.29,48.3,53565.0,43.6986,43.7167,43.6263,43.6353,53565.0
2015-06-30 10:50:00,48.31,48.38,48.27,48.35,95451.0,43.6444,43.7076,43.6082,43.6805,95451.0
2015-06-30 11:00:00,48.36,48.56,48.33,48.47,43230.0,43.6896,43.8702,43.6624,43.7889,43230.0
2015-06-30 11:10:00,48.49,48.59,48.41,48.57,67375.0,43.807,43.8973,43.7347,43.8793,67375.0
2015-06-30 11:20:00,48.57,48.63,48.52,48.52,57065.0,43.8793,43.9335,43.8341,43.8341,57065.0
2015-06-30 11:30:00,48.53,48.63,48.5,48.63,23929.0,43.8431,43.9335,43.816,43.9335,23929.0
2015-06-30 11:40:00,48.63,48.76,48.63,48.75,21855.0,43.9335,44.0509,43.9335,44.0419,21855.0
2015-06-30 11:50:00,48.75,48.75,48.57,48.6,29536.0,44.0419,44.0419,43.8793,43.9064,29536.0
2015-06-30 12:00:00,48.59,48.72,48.59,48.72,18737.0,43.8973,44.0148,43.8973,44.0148,18737.0
2015-06-30 12:10:00,48.73,48.75,48.66,48.71,22008.0,44.0238,44.0419,43.9606,44.0057,22008.0
2015-06-30 12:20:00,48.71,48.71,48.52,48.53,22683.0,44.0057,44.0057,43.8341,43.8431,22683.0
2015-06-30 12:30:00,48.55,48.59,48.48,48.59,7407.0,43.8612,43.8973,43.798,43.8973,7407.0
2015-06-30 12:40:00,48.6,48.66,48.57,48.61,17961.0,43.9064,43.9606,43.8793,43.9154,17961.0
2015-06-30 12:50:00,48.61,48.69,48.61,48.69,9056.0,43.9154,43.9877,43.9154,43.9877,9056.0
2015-06-30 13:00:00,48.7,48.82,48.69,48.82,15905.0,43.9967,44.1051,43.9877,44.1051,15905.0
2015-06-30 13:10:00,48.8,48.81,48.7,48.73,17498.0,44.0871,44.0961,43.9967,44.0238,17498.0
2015-06-30 13:20:00,48.75,48.89,48.72,48.89,16273.0,44.0419,44.1684,44.0148,44.1684,16273.0
2015-06-30 13:30:00,48.88,48.95,48.84,48.93,20252.0,44.1593,44.2226,44.1232,44.2045,20252.0
2015-06-30 13:40:00,48.94,48.96,48.9,48.92,26194.0,44.2135,44.2316,44.1774,44.1955,26194.0
2015-06-30 13:50:00,48.9,48.99,48.89,48.89,30847.0,44.1774,44.2587,44.1684,44.1684,30847.0
2015-06-30 14:00:00,48.89,49.06,48.86,49.03,29870.0,44.1684,44.3219,44.1413,44.2948,29870.0
2015-06-30 14:10:00,49.01,49.03,48.91,48.95,23735.0,44.2768,44.2948,44.1864,44.2226,23735.0
2015-06-30 14:20:00,48.95,48.97,48.82,48.87,13005.0,44.2226,44.2406,44.1051,44.1503,13005.0
2015-06-30 14:30:00,48.86,48.89,48.79,48.84,17459.0,44.1413,44.1684,44.078,44.1232,17459.0
2015-06-30 14:40:00,48.86,48.86,48.75,48.81,21312.0,44.1413,44.1413,44.0419,44.0961,21312.0
2015-06-30 14:50:00,48.81,48.82,48.68,48.69,27562.0,44.0961,44.1051,43.9786,43.9877,27562.0
2015-06-30 15:00:00,48.69,48.73,48.64,48.69,50896.0,43.9877,44.0238,43.9425,43.9877,50896.0
2015-06-30 15:10:00,48.7,48.71,48.6,48.6,28586.0,43.9967,44.0057,43.9064,43.9064,28586.0
2015-06-30 15:20:00,48.6,48.65,48.57,48.64,40897.0,43.9064,43.9515,43.8793,43.9425,40897.0
2015-06-30 15:30:00,48.63,48.73,48.63,48.71,76224.0,43.9335,44.0238,43.9335,44.0057,76224.0
2015-06-30 15:40:00,48.71,48.73,48.61,48.73,131219.0,44.0057,44.0238,43.9154,44.0238,131219.0
2015-06-30 15:50:00,48.72,48.76,48.6,48.62,297807.0,44.0148,44.0509,43.9064,43.9244,297807.0
2015-07-01 09:30:00,48.98,49.18,48.82,49.14,74827.0,44.2497,44.4304,44.1051,44.3942,74827.0
2015-07-01 09:40:00,49.14,49.21,49.01,49.16,29893.0,44.3942,44.4575,44.2768,44.4123,29893.0
2015-07-01 09:50:00,49.17,49.21,49.09,49.16,29023.0,44.4213,44.4575,44.3491,44.4123,29023.0
2015-07-01 10:00:00,49.17,49.24,49.14,49.17,40471.0,44.4213,44.4846,44.3942,44.4213,40471.0
2015-07-01 10:10:00,49.17,49.2,49.13,49.19,19241.0,44.4213,44.4484,44.3852,44.4394,19241.0
2015-07-01 10:20:00,49.19,49.32,49.19,49.24,35586.0,44.4394,44.5568,44.4394,44.4846,35586.0
2015-07-01 10:30:00,49.21,49.25,49.1,49.16,26630.0,44.4575,44.4936,44.3581,44.4123,26630.0
2015-07-01 10:40:00,49.17,49.28,49.17,49.2,30071.0,44.4213,44.5207,44.4213,44.4484,30071.0
2015-07-01 10:50:00,49.23,49.28,49.12,49.28,21114.0,44.4755,44.5207,44.3762,44.5207,21114.0
2015-07-01 11:00:00,49.26,49.28,49.14,49.24,27778.0,44.5026,44.5207,44.3942,44.4846,27778.0
2015-07-01 11:10:00,49.27,49.35,49.25,49.25,32458.0,44.5117,44.5839,44.4936,44.4936,32458.0
2015-07-01 11:20:00,49.25,49.39,49.24,49.38,25914.0,44.4936,44.6201,44.4846,44.611,25914.0
2015-07-01 11:30:00,49.39,49.5,49.39,49.45,23893.0,44.6201,44.7195,44.6201,44.6743,23893.0
2015-07-01 11:40:00,49.45,49.5,49.43,49.5,20399.0,44.6743,44.7195,44.6562,44.7195,20399.0
2015-07-01 11:50:00,49.49,49.5,49.43,49.44,18197.0,44.7104,44.7195,44.6562,44.6652,18197.0
2015-07-01 12:00:00,49.44,49.46,49.39,49.44,19970.0,44.6652,44.6833,44.6201,44.6652,19970.0
2015-07-01 12:10:00,49.46,49.46,49.34,49.34,24704.0,44.6833,44.6833,44.5749,44.5749,24704.0
2015-07-01 12:20:00,49.34,49.35,49.21,49.3,24041.0,44.5749,44.5839,44.4575,44.5388,24041.0
2015-07-01 12:30:00,49.31,49.4,49.28,49.38,21712.0,44.5478,44.6291,44.5207,44.611,21712.0
2015-07-01 12:40:00,49.37,49.41,49.25,49.31,46839.0,44.602,44.6381,44.4936,44.5478,46839.0
2015-07-01 12:50:00,49.29,49.39,49.27,49.28,25523.0,44.5297,44.6201,44.5117,44.5207,25523.0
2015-07-01 13:00:00,49.28,49.33,49.24,49.3,18398.0,44.5207,44.5659,44.4846,44.5388,18398.0
2015-07-01 13:10:00,49.31,49.4,49.31,49.4,22699.0,44.5478,44.6291,44.5478,44.6291,22699.0
2015-07-01 13:20:00,49.4,49.48,49.36,49.38,28739.0,44.6291,44.7014,44.593,44.611,28739.0
2015-07-01 13:30:00,49.38,49.49,49.38,49.47,29148.0,44.611,44.7104,44.611,44.6924,29148.0
2015-07-01 13:40:00,49.48,49.49,49.43,49.49,16669.0,44.7014,44.7104,44.6562,44.7104,16669.0
2015-07-01 13:50:00,49.49,49.49,49.31,49.31,24232.0,44.7104,44.7104,44.5478,44.5478,24232.0
2015-07-01 14:00:00,49.32,49.32,49.21,49.3,27790.0,44.5568,44.5568,44.4575,44.5388,27790.0
2015-07-01 14:10:00,49.3,49.37,49.27,49.35,33342.0,44.5388,44.602,44.5117,44.5839,33342.0
2015-07-01 14:20:00,49.34,49.37,49.32,49.34,30166.0,44.5749,44.602,44.5568,44.5749,30166.0
2015-07-01 14:30:00,49.33,49.35,49.27,49.33,24887.0,44.5659,44.5839,44.5117,44.5659,24887.0
2015-07-01 14:40:00,49.33,49.39,49.29,49.36,32604.0,44.5659,44.6201,44.5297,44.593,32604.0
2015-07-01 14:50:00,49.36,49.43,49.32,49.4,40041.0,44.593,44.6562,44.5568,44.6291,40041.0
2015-07-01 15:00:00,49.4,49.47,49.39,49.44,37324.0,44.6291,44.6924,44.6201,44.6652,37324.0
2015-07-01 15:10:00,49.43,49.47,49.4,49.43,66045.0,44.6562,44.6924,44.6291,44.6562,66045.0
2015-07-01 15:20:00,49.43,49.44,49.38,49.4,106979.0,44.6562,44.6652,44.611,44.6291,106979.0
2015-07-01 15:30:00,49.4,49.45,49.38,49.43,60893.0,44.6291,44.6743,44.611,44.6562,60893.0
2015-07-01 15:40:00,49.43,49.43,49.36,49.37,82827.0,44.6562,44.6562,44.593,44.602,82827.0
2015-07-01 15:50:00,49.39,49.41,49.34,49.38,194939.0,44.6201,44.6381,44.5749,44.611,194939.0
2015-07-02 09:30:00,50.33,50.45,49.38,49.54,111082.0,45.4693,45.5777,44.611,44.7556,111082.0
2015-07-02 09:40:00,49.54,49.74,49.46,49.61,37933.0,44.7556,44.9363,44.6833,44.8188,37933.0
2015-07-02 09:50:00,49.63,49.63,49.44,49.55,18785.0,44.8369,44.8369,44.6652,44.7646,18785.0
2015-07-02 10:00:00,49.55,49.59,49.39,49.39,16958.0,44.7646,44.8008,44.6201,44.6201,16958.0
2015-07-02 10:10:00,49.38,49.46,49.35,49.36,20088.0,44.611,44.6833,44.5839,44.593,20088.0
2015-07-02 10:20:00,49.35,49.35,49.27,49.3,19146.0,44.5839,44.5839,44.5117,44.5388,19146.0
2015-07-02 10:30:00,49.27,49.31,49.21,49.31,29020.0,44.5117,44.5478,44.4575,44.5478,29020.0
2015-07-02 10:40:00,49.32,49.36,49.29,49.36,32757.0,44.5568,44.593,44.5297,44.593,32757.0
2015-07-02 10:50:00,49.36,49.41,49.3,49.36,31927.0,44.593,44.6381,44.5388,44.593,31927.0
2015-07-02 11:00:00,49.37,49.38,49.22,49.27,42026.0,44.602,44.611,44.4665,44.5117,42026.0
2015-07-02 11:10:00,49.27,49.28,49.22,49.27,24572.0,44.5117,44.5207,44.4665,44.5117,24572.0
2015-07-02 11:20:00,49.28,49.33,49.28,49.31,26513.0,44.5207,44.5659,44.5207,44.5478,26513.0
2015-07-02 11:30:00,49.3,49.31,49.25,49.28,19362.0,44.5388,44.5478,44.4936,44.5207,19362.0
2015-07-02 11:40:00,49.28,49.28,49.18,49.2,18871.0,44.5207,44.5207,44.4304,44.4484,18871.0
2015-07-02 11:50:00,49.19,49.24,49.14,49.24,32231.0,44.4394,44.4846,44.3942,44.4846,32231.0
2015-07-02 12:00:00,49.23,49.24,49.15,49.17,27018.0,44.4755,44.4846,44.4033,44.4213,27018.0
2015-07-02 12:10:00,49.15,49.22,49.15,49.2,37626.0,44.4033,44.4665,44.4033,44.4484,37626.0
2015-07-02 12:20:00,49.2,49.27,49.19,49.24,22226.0,44.4484,44.5117,44.4394,44.4846,22226.0
2015-07-02 12:30:00,49.25,49.32,49.24,49.29,31968.0,44.4936,44.5568,44.4846,44.5297,31968.0
2015-07-02 12:40:00,49.28,49.35,49.27,49.35,46516.0,44.5207,44.5839,44.5117,44.5839,46516.0
2015-07-02 12:50:00,49.33,49.34,49.27,49.28,12148.0,44.5659,44.5749,44.5117,44.5207,12148.0
2015-07-02 13:00:00,49.28,49.31,49.27,49.29,24602.0,44.5207,44.5478,44.5117,44.5297,24602.0
2015-07-02 13:10:00,49.29,49.3,49.17,49.18,21242.0,44.5297,44.5388,44.4213,44.4304,21242.0
2015-07-02 13:20:00,49.17,49.18,49.12,49.17,24961.0,44.4213,44.4304,44.3762,44.4213,24961.0
2015-07-02 13:30:00,49.19,49.24,49.18,49.18,28704.0,44.4394,44.4846,44.4304,44.4304,28704.0
2015-07-02 13:40:00,49.18,49.21,49.15,49.2,22911.0,44.4304,44.4575,44.4033,44.4484,22911.0
2015-07-02 13:50:00,49.2,49.22,49.01,49.01,60777.0,44.4484,44.4665,44.2768,44.2768,60777.0
2015-07-02 14:00:00,49.0,49.01,48.97,49.0,46580.0,44.2677,44.2768,44.2406,44.2677,46580.0
2015-07-02 14:10:00,49.0,49.03,48.98,49.03,45425.0,44.2677,44.2948,44.2497,44.2948,45425.0
2015-07-02 14:20:00,49.02,49.17,49.01,49.16,31816.0,44.2858,44.4213,44.2768,44.4123,31816.0
2015-07-02 14:30:00,49.17,49.18,49.07,49.1,59208.0,44.4213,44.4304,44.331,44.3581,59208.0
2015-07-02 14:40:00,49.1,49.18,49.09,49.18,27392.0,44.3581,44.4304,44.3491,44.4304,27392.0
2015-07-02 14:50:00,49.18,49.28,49.16,49.26,28258.0,44.4304,44.5207,44.4123,44.5026,28258.0
2015-07-02 15:00:00,49.27,49.27,49.2,49.24,41824.0,44.5117,44.5117,44.4484,44.4846,41824.0
2015-07-02 15:10:00,49.23,49.25,49.19,49.22,53284.0,44.4755,44.4936,44.4394,44.4665,53284.0
2015-07-02 15:20:00,49.21,49.35,49.19,49.34,46244.0,44.4575,44.5839,44.4394,44.5749,46244.0
2015-07-02 15:30:00,49.34,49.34,49.25,49.29,40691.0,44.5749,44.5749,44.4936,44.5297,40691.0
2015-07-02 15:40:00,49.3,49.36,49.29,49.34,72613.0,44.5388,44.593,44.5297,44.5749,72613.0
2015-07-02 15:50:00,49.35,49.39,49.29,49.31,158384.0,44.5839,44.6201,44.5297,44.5478,158384.0
2015-07-06 09:30:00,48.86,49.39,48.86,49.25,47054.0,44.1413,44.6201,44.1413,44.4936,47054.0
2015-07-06 09:40:00,49.2,49.49,49.2,49.46,29839.0,44.4484,44.7104,44.4484,44.6833,29839.0
2015-07-06 09:50:00,49.47,49.61,49.43,49.54,33045.0,44.6924,44.8188,44.6562,44.7556,33045.0
2015-07-06 10:00:00,49.56,49.73,49.54,49.73,52220.0,44.7737,44.9272,44.7556,44.9272,52220.0
2015-07-06 10:10:00,49.72,49.85,49.71,49.78,42609.0,44.9182,45.0357,44.9092,44.9724,42609.0
2015-07-06 10:20:00,49.76,49.94,49.74,49.88,33170.0,44.9543,45.117,44.9363,45.0628,33170.0
2015-07-06 10:30:00,49.87,49.96,49.82,49.96,25963.0,45.0537,45.135,45.0085,45.135,25963.0
2015-07-06 10:40:00,49.96,50.13,49.9,50.03,44522.0,45.135,45.2886,45.0808,45.1983,44522.0
2015-07-06 10:50:00,50.04,50.08,49.97,50.04,41657.0,45.2073,45.2434,45.1441,45.2073,41657.0
2015-07-06 11:00:00,50.05,50.11,50.02,50.07,53975.0,45.2163,45.2705,45.1892,45.2344,53975.0
2015-07-06 11:10:00,50.06,50.12,50.03,50.07,41528.0,45.2254,45.2796,45.1983,45.2344,41528.0
2015-07-06 11:20:00,50.08,50.11,49.93,49.98,27445.0,45.2434,45.2705,45.1079,45.1531,27445.0
2015-07-06 11:30:00,49.98,50.06,49.93,50.05,26546.0,45.1531,45.2254,45.1079,45.2163,26546.0
2015-07-06 11:40:00,50.06,50.06,49.95,50.05,29289.0,45.2254,45.2254,45.126,45.2163,29289.0
2015-07-06 11:50:00,50.05,50.07,50.0,50.06,31935.0,45.2163,45.2344,45.1712,45.2254,31935.0
2015-07-06 12:00:00,50.07,50.07,49.92,49.92,29443.0,45.2344,45.2344,45.0989,45.0989,29443.0
2015-07-06 12:10:00,49.92,49.98,49.9,49.97,19459.0,45.0989,45.1531,45.0808,45.1441,19459.0
2015-07-06 12:20:00,49.98,49.99,49.77,49.79,38657.0,45.1531,45.1621,44.9634,44.9814,38657.0
2015-07-06 12:30:00,49.78,49.78,49.65,49.65,31919.0,44.9724,44.9724,44.855,44.855,31919.0
2015-07-06 12:40:00,49.65,49.76,49.64,49.72,31359.0,44.855,44.9543,44.8459,44.9182,31359.0
2015-07-06 12:50:00,49.71,49.81,49.68,49.79,17154.0,44.9092,44.9995,44.8821,44.9814,17154.0
2015-07-06 13:00:00,49.8,49.86,49.72,49.72,50597.0,44.9905,45.0447,44.9182,44.9182,50597.0
2015-07-06 13:10:00,49.73,49.73,49.62,49.67,26865.0,44.9272,44.9272,44.8279,44.873,26865.0
2015-07-06 13:20:00,49.66,49.67,49.61,49.66,17963.0,44.864,44.873,44.8188,44.864,17963.0
2015-07-06 13:30:00,49.66,49.66,49.59,49.64,15980.0,44.864,44.864,44.8008,44.8459,15980.0
2015-07-06 13:40:00,49.64,49.64,49.55,49.59,23922.0,44.8459,44.8459,44.7646,44.8008,23922.0
2015-07-06 13:50:00,49.59,49.62,49.57,49.58,24763.0,44.8008,44.8279,44.7827,44.7917,24763.0
2015-07-06 14:00:00,49.57,49.57,49.48,49.53,25078.0,44.7827,44.7827,44.7014,44.7466,25078.0
2015-07-06 14:10:00,49.53,49.62,49.52,49.55,39168.0,44.7466,44.8279,44.7375,44.7646,39168.0
2015-07-06 14:20:00,49.55,49.58,49.44,49.49,32612.0,44.7646,44.7917,44.6652,44.7104,32612.0
2015-07-06 14:30:00,49.48,49.52,49.45,49.5,27483.0,44.7014,44.7375,44.6743,44.7195,27483.0
2015-07-06 14:40:00,49.49,49.56,49.46,49.53,35594.0,44.7104,44.7737,44.6833,44.7466,35594.0
2015-07-06 14:50:00,49.54,49.58,49.49,49.51,43593.0,44.7556,44.7917,44.7104,44.7285,43593.0
2015-07-06 15:00:00,49.52,49.55,49.46,49.51,49797.0,44.7375,44.7646,44.6833,44.7285,49797.0
2015-07-06 15:10:00,49.5,49.63,49.5,49.59,55023.0,44.7195,44.8369,44.7195,44.8008,55023.0
2015-07-06 15:20:00,49.59,49.66,49.56,49.64,51665.0,44.8008,44.864,44.7737,44.8459,51665.0
2015-07-06 15:30:00,49.64,49.78,49.6,49.77,93903.0,44.8459,44.9724,44.8098,44.9634,93903.0
2015-07-06 15:40:00,49.77,49.82,49.74,49.78,109127.0,44.9634,45.0085,44.9363,44.9724,109127.0
2015-07-06 15:50:00,49.79,49.88,49.79,49.87,254416.0,44.9814,45.0628,44.9814,45.0537,254416.0
2015-07-07 09:30:00,50.02,50.5,50.02,50.27,87634.0,45.1892,45.6229,45.1892,45.4151,87634.0
2015-07-07 09:40:00,50.26,50.26,50.02,50.18,42828.0,45.4061,45.4061,45.1892,45.3338,42828.0
2015-07-07 09:50:00,50.18,50.25,49.96,50.01,26682.0,45.3338,45.397,45.135,45.1802,26682.0
2015-07-07 10:00:00,50.04,50.09,49.89,49.99,43142.0,45.2073,45.2525,45.0718,45.1621,43142.0
2015-07-07 10:10:00,50.04,50.17,49.95,49.95,27273.0,45.2073,45.3247,45.126,45.126,27273.0
2015-07-07 10:20:00,49.97,50.04,49.89,49.94,27951.0,45.1441,45.2073,45.0718,45.117,27951.0
2015-07-07 10:30:00,49.92,49.92,49.71,49.79,27784.0,45.0989,45.0989,44.9092,44.9814,27784.0
2015-07-07 10:40:00,49.78,49.88,49.68,49.82,29750.0,44.9724,45.0628,44.8821,45.0085,29750.0
2015-07-07 10:50:00,49.82,49.95,49.78,49.87,25003.0,45.0085,45.126,44.9724,45.0537,25003.0
2015-07-07 11:00:00,49.86,49.87,49.73,49.77,28425.0,45.0447,45.0537,44.9272,44.9634,28425.0
2015-07-07 11:10:00,49.79,49.88,49.76,49.8,30228.0,44.9814,45.0628,44.9543,44.9905,30228.0
2015-07-07 11:20:00,49.8,49.83,49.67,49.71,44400.0,44.9905,45.0176,44.873,44.9092,44400.0
2015-07-07 11:30:00,49.71,49.79,49.55,49.75,44930.0,44.9092,44.9814,44.7646,44.9453,44930.0
2015-07-07 11:40:00,49.74,49.89,49.72,49.83,35173.0,44.9363,45.0718,44.9182,45.0176,35173.0
2015-07-07 11:50:00,49.82,50.0,49.75,49.88,48885.0,45.0085,45.1712,44.9453,45.0628,48885.0
2015-07-07 12:00:00,49.87,49.89,49.74,49.81,36287.0,45.0537,45.0718,44.9363,44.9995,36287.0
2015-07-07 12:10:00,49.81,49.83,49.7,49.71,31058.0,44.9995,45.0176,44.9001,44.9092,31058.0
2015-07-07 12:20:00,49.72,49.86,49.69,49.77,47971.0,44.9182,45.0447,44.8911,44.9634,47971.0
2015-07-07 12:30:00,49.78,49.93,49.77,49.93,43359.0,44.9724,45.1079,44.9634,45.1079,43359.0
2015-07-07 12:40:00,49.92,50.04,49.9,50.03,23454.0,45.0989,45.2073,45.0808,45.1983,23454.0
2015-07-07 12:50:00,50.02,50.07,49.93,49.99,118756.0,45.1892,45.2344,45.1079,45.1621,118756.0
2015-07-07 13:00:00,50.01,50.05,49.86,49.9,36809.0,45.1802,45.2163,45.0447,45.0808,36809.0
2015-07-07 13:10:00,49.91,50.12,49.89,49.99,35425.0,45.0899,45.2796,45.0718,45.1621,35425.0
2015-07-07 13:20:00,49.99,50.02,49.9,50.02,25516.0,45.1621,45.1892,45.0808,45.1892,25516.0
2015-07-07 13:30:00,50.02,50.05,49.92,49.99,52546.0,45.1892,45.2163,45.0989,45.1621,52546.0
2015-07-07 13:40:00,50.0,50.02,49.9,49.93,82642.0,45.1712,45.1892,45.0808,45.1079,82642.0
2015-07-07 13:50:00,49.95,49.98,49.86,49.9,49246.0,45.126,45.1531,45.0447,45.0808,49246.0
2015-07-07 14:00:00,49.9,50.03,49.9,50.03,32920.0,45.0808,45.1983,45.0808,45.1983,32920.0
2015-07-07 14:10:00,50.02,50.04,49.84,49.87,40453.0,45.1892,45.2073,45.0266,45.0537,40453.0
2015-07-07 14:20:00,49.87,49.93,49.84,49.91,102436.0,45.0537,45.1079,45.0266,45.0899,102436.0
2015-07-07 14:30:00,49.9,50.09,49.9,50.08,64087.0,45.0808,45.2525,45.0808,45.2434,64087.0
2015-07-07 14:40:00,50.08,50.28,50.07,50.22,106444.0,45.2434,45.4241,45.2344,45.3699,106444.0
2015-07-07 14:50:00,50.22,50.41,50.19,50.41,81968.0,45.3699,45.5416,45.3428,45.5416,81968.0
2015-07-07 15:00:00,50.39,50.47,50.39,50.44,118670.0,45.5235,45.5958,45.5235,45.5687,118670.0
2015-07-07 15:10:00,50.44,50.51,50.41,50.49,128674.0,45.5687,45.6319,45.5416,45.6138,128674.0
2015-07-07 15:20:00,50.48,50.56,50.43,50.54,80770.0,45.6048,45.6771,45.5596,45.659,80770.0
2015-07-07 15:30:00,50.55,50.63,50.53,50.56,121986.0,45.668,45.7403,45.65,45.6771,121986.0
2015-07-07 15:40:00,50.56,50.56,50.46,50.51,88670.0,45.6771,45.6771,45.5867,45.6319,88670.0
2015-07-07 15:50:00,50.52,50.61,50.48,50.56,332306.0,45.6409,45.7223,45.6048,45.6771,332306.0
2015-07-08 09:30:00,50.41,50.51,50.23,50.37,80508.0,45.5416,45.6319,45.379,45.5054,80508.0
2015-07-08 09:40:00,50.37,50.51,50.24,50.4,57369.0,45.5054,45.6319,45.388,45.5325,57369.0
2015-07-08 09:50:00,50.37,50.5,50.29,50.36,28284.0,45.5054,45.6229,45.4332,45.4964,28284.0
2015-07-08 10:00:00,50.34,50.41,50.25,50.38,32087.0,45.4783,45.5416,45.397,45.5145,32087.0
2015-07-08 10:10:00,50.37,50.4,50.27,50.38,38175.0,45.5054,45.5325,45.4151,45.5145,38175.0
2015-07-08 10:20:00,50.37,50.47,50.3,50.35,32247.0,45.5054,45.5958,45.4422,45.4874,32247.0
2015-07-08 10:30:00,50.36,50.46,50.28,50.45,66149.0,45.4964,45.5867,45.4241,45.5777,66149.0
2015-07-08 10:40:00,50.45,50.45,50.36,50.43,36934.0,45.5777,45.5777,45.4964,45.5596,36934.0
2015-07-08 10:50:00,50.44,50.56,50.43,50.51,67711.0,45.5687,45.6771,45.5596,45.6319,67711.0
2015-07-08 11:00:00,50.51,50.64,50.44,50.45,79880.0,45.6319,45.7494,45.5687,45.5777,79880.0
2015-07-08 11:10:00,50.42,50.51,50.33,50.39,29696.0,45.5506,45.6319,45.4693,45.5235,29696.0
2015-07-08 11:20:00,50.38,50.43,50.31,50.36,30634.0,45.5145,45.5596,45.4512,45.4964,30634.0
2015-07-08 11:30:00,50.36,50.45,50.35,50.4,38322.0,45.4964,45.5777,45.4874,45.5325,38322.0
2015-07-08 11:40:00,50.39,50.39,50.26,50.28,26567.0,45.5235,45.5235,45.4061,45.4241,26567.0
2015-07-08 11:50:00,50.29,50.29,50.1,50.19,31674.0,45.4332,45.4332,45.2615,45.3428,31674.0
2015-07-08 12:00:00,50.2,50.27,50.16,50.23,15539.0,45.3519,45.4151,45.3157,45.379,15539.0
2015-07-08 12:10:00,50.23,50.26,50.16,50.26,17250.0,45.379,45.4061,45.3157,45.4061,17250.0
2015-07-08 12:20:00,50.27,50.31,50.22,50.31,61665.0,45.4151,45.4512,45.3699,45.4512,61665.0
2015-07-08 12:30:00,50.31,50.32,50.22,50.29,16890.0,45.4512,45.4603,45.3699,45.4332,16890.0
2015-07-08 12:40:00,50.25,50.27,50.15,50.24,22748.0,45.397,45.4151,45.3067,45.388,22748.0
2015-07-08 12:50:00,50.25,50.36,50.22,50.36,20970.0,45.397,45.4964,45.3699,45.4964,20970.0
2015-07-08 13:00:00,50.35,50.35,50.24,50.3,19900.0,45.4874,45.4874,45.388,45.4422,19900.0
2015-07-08 13:10:00,50.3,50.36,50.25,50.26,27593.0,45.4422,45.4964,45.397,45.4061,27593.0
2015-07-08 13:20:00,50.26,50.32,50.22,50.32,23255.0,45.4061,45.4603,45.3699,45.4603,23255.0
2015-07-08 13:30:00,50.34,50.34,50.22,50.27,33024.0,45.4783,45.4783,45.3699,45.4151,33024.0
2015-07-08 13:40:00,50.28,50.39,50.25,50.38,40001.0,45.4241,45.5235,45.397,45.5145,40001.0
2015-07-08 13:50:00,50.38,50.44,50.34,50.35,29377.0,45.5145,45.5687,45.4783,45.4874,29377.0
2015-07-08 14:00:00,50.36,50.39,50.2,50.31,43971.0,45.4964,45.5235,45.3519,45.4512,43971.0
2015-07-08 14:10:00,50.32,50.37,50.2,50.2,36794.0,45.4603,45.5054,45.3519,45.3519,36794.0
2015-07-08 14:20:00,50.23,50.29,50.13,50.25,44755.0,45.379,45.4332,45.2886,45.397,44755.0
2015-07-08 14:30:00,50.24,50.25,50.15,50.22,31623.0,45.388,45.397,45.3067,45.3699,31623.0
2015-07-08 14:40:00,50.23,50.24,50.02,50.02,24914.0,45.379,45.388,45.1892,45.1892,24914.0
2015-07-08 14:50:00,50.01,50.17,49.98,50.08,36818.0,45.1802,45.3247,45.1531,45.2434,36818.0
2015-07-08 15:00:00,50.07,50.17,50.07,50.14,40935.0,45.2344,45.3247,45.2344,45.2976,40935.0
2015-07-08 15:10:00,50.16,50.23,50.13,50.15,47437.0,45.3157,45.379,45.2886,45.3067,47437.0
2015-07-08 15:20:00,50.18,50.23,50.06,50.09,64078.0,45.3338,45.379,45.2254,45.2525,64078.0
2015-07-08 15:30:00,50.08,50.19,50.05,50.12,58951.0,45.2434,45.3428,45.2163,45.2796,58951.0
2015-07-08 15:40:00,50.12,50.21,50.03,50.14,148506.0,45.2796,45.3609,45.1983,45.2976,148506.0
2015-07-08 15:50:00,50.15,50.23,50.12,50.18,248315.0,45.3067,45.379,45.2796,45.3338,248315.0
2015-07-09 09:30:00,50.7,51.0,50.57,50.71,132000.0,45.8036,46.0746,45.6861,45.8126,132000.0
2015-07-09 09:40:00,50.7,50.73,50.52,50.61,93416.0,45.8036,45.8307,45.6409,45.7223,93416.0
2015-07-09 09:50:00,50.6,50.68,50.53,50.64,94258.0,45.7132,45.7855,45.65,45.7494,94258.0
2015-07-09 10:00:00,50.62,50.65,50.54,50.54,80469.0,45.7313,45.7584,45.659,45.659,80469.0
2015-07-09 10:10:00,50.54,50.64,50.43,50.43,49114.0,45.659,45.7494,45.5596,45.5596,49114.0
2015-07-09 10:20:00,50.42,50.45,50.28,50.28,47299.0,45.5506,45.5777,45.4241,45.4241,47299.0
2015-07-09 10:30:00,50.28,50.47,50.27,50.43,25747.0,45.4241,45.5958,45.4151,45.5596,25747.0
2015-07-09 10:40:00,50.44,50.51,50.4,50.44,87062.0,45.5687,45.6319,45.5325,45.5687,87062.0
2015-07-09 10:50:00,50.43,50.55,50.39,50.48,104724.0,45.5596,45.668,45.5235,45.6048,104724.0
2015-07-09 11:00:00,50.48,50.54,50.43,50.52,55162.0,45.6048,45.659,45.5596,45.6409,55162.0
2015-07-09 11:10:00,50.53,50.63,50.48,50.62,86176.0,45.65,45.7403,45.6048,45.7313,86176.0
2015-07-09 11:20:00,50.62,50.63,50.51,50.55,32278.0,45.7313,45.7403,45.6319,45.668,32278.0
2015-07-09 11:30:00,50.57,50.59,50.51,50.55,14690.0,45.6861,45.7042,45.6319,45.668,14690.0
2015-07-09 11:40:00,50.56,50.64,50.54,50.6,21717.0,45.6771,45.7494,45.659,45.7132,21717.0
2015-07-09 11:50:00,50.6,50.65,50.58,50.58,60085.0,45.7132,45.7584,45.6952,45.6952,60085.0
2015-07-09 12:00:00,50.57,50.63,50.49,50.51,18522.0,45.6861,45.7403,45.6138,45.6319,18522.0
2015-07-09 12:10:00,50.51,50.62,50.5,50.6,20669.0,45.6319,45.7313,45.6229,45.7132,20669.0
2015-07-09 12:20:00,50.6,50.62,50.55,50.58,13841.0,45.7132,45.7313,45.668,45.6952,13841.0
2015-07-09 12:30:00,50.58,50.62,50.52,50.52,18547.0,45.6952,45.7313,45.6409,45.6409,18547.0
2015-07-09 12:40:00,50.51,50.62,50.51,50.55,18764.0,45.6319,45.7313,45.6319,45.668,18764.0
2015-07-09 12:50:00,50.54,50.64,50.52,50.61,37212.0,45.659,45.7494,45.6409,45.7223,37212.0
2015-07-09 13:00:00,50.61,50.62,50.5,50.53,26877.0,45.7223,45.7313,45.6229,45.65,26877.0
2015-07-09 13:10:00,50.54,50.56,50.49,50.51,17167.0,45.659,45.6771,45.6138,45.6319,17167.0
2015-07-09 13:20:00,50.5,50.55,50.47,50.47,20361.0,45.6229,45.668,45.5958,45.5958,20361.0
2015-07-09 13:30:00,50.47,50.52,50.43,50.5,22352.0,45.5958,45.6409,45.5596,45.6229,22352.0
2015-07-09 13:40:00,50.5,50.5,50.45,50.5,14357.0,45.6229,45.6229,45.5777,45.6229,14357.0
2015-07-09 13:50:00,50.49,50.55,50.44,50.52,28580.0,45.6138,45.668,45.5687,45.6409,28580.0
2015-07-09 14:00:00,50.54,50.55,50.49,50.52,53119.0,45.659,45.668,45.6138,45.6409,53119.0
2015-07-09 14:10:00,50.52,50.52,50.38,50.43,44854.0,45.6409,45.6409,45.5145,45.5596,44854.0
2015-07-09 14:20:00,50.42,50.46,50.37,50.4,136883.0,45.5506,45.5867,45.5054,45.5325,136883.0
2015-07-09 14:30:00,50.41,50.47,50.36,50.41,56915.0,45.5416,45.5958,45.4964,45.5416,56915.0
2015-07-09 14:40:00,50.41,50.51,50.4,50.47,52361.0,45.5416,45.6319,45.5325,45.5958,52361.0
2015-07-09 14:50:00,50.48,50.58,50.47,50.55,70196.0,45.6048,45.6952,45.5958,45.668,70196.0
2015-07-09 15:00:00,50.55,50.57,50.5,50.54,62109.0,45.668,45.6861,45.6229,45.659,62109.0
2015-07-09 15:10:00,50.54,50.57,50.51,50.52,58205.0,45.659,45.6861,45.6319,45.6409,58205.0
2015-07-09 15:20:00,50.52,50.52,50.42,50.42,78489.0,45.6409,45.6409,45.5506,45.5506,78489.0
2015-07-09 15:30:00,50.41,50.44,50.34,50.35,45864.0,45.5416,45.5687,45.4783,45.4874,45864.0
2015-07-09 15:40:00,50.35,50.46,50.34,50.41,93512.0,45.4874,45.5867,45.4783,45.5416,93512.0
2015-07-09 15:50:00,50.42,50.45,50.31,50.32,182762.0,45.5506,45.5777,45.4512,45.4603,182762.0
2015-07-10 09:30:00,50.85,50.9,50.52,50.86,74724.0,45.9391,45.9842,45.6409,45.9481,74724.0
2015-07-10 09:40:00,50.87,50.96,50.7,50.77,25410.0,45.9571,46.0385,45.8036,45.8668,25410.0
2015-07-10 09:50:00,50.78,50.82,50.64,50.71,46650.0,45.8758,45.912,45.7494,45.8126,46650.0
2015-07-10 10:00:00,50.69,50.71,50.64,50.66,21516.0,45.7945,45.8126,45.7494,45.7674,21516.0
2015-07-10 10:10:00,50.66,50.67,50.52,50.55,23616.0,45.7674,45.7765,45.6409,45.668,23616.0
2015-07-10 10:20:00,50.56,50.64,50.53,50.64,13500.0,45.6771,45.7494,45.65,45.7494,13500.0
2015-07-10 10:30:00,50.64,50.65,50.57,50.58,22292.0,45.7494,45.7584,45.6861,45.6952,22292.0
2015-07-10 10:40:00,50.58,50.58,50.5,50.58,20146.0,45.6952,45.6952,45.6229,45.6952,20146.0
2015-07-10 10:50:00,50.57,50.68,50.57,50.63,23905.0,45.6861,45.7855,45.6861,45.7403,23905.0
2015-07-10 11:00:00,50.62,50.72,50.62,50.68,39788.0,45.7313,45.8216,45.7313,45.7855,39788.0
2015-07-10 11:10:00,50.68,50.77,50.67,50.7,26677.0,45.7855,45.8668,45.7765,45.8036,26677.0
2015-07-10 11:20:00,50.72,50.74,50.68,50.7,24474.0,45.8216,45.8397,45.7855,45.8036,24474.0
2015-07-10 11:30:00,50.71,50.76,50.66,50.75,55839.0,45.8126,45.8578,45.7674,45.8487,55839.0
2015-07-10 11:40:00,50.74,50.86,50.74,50.83,25630.0,45.8397,45.9481,45.8397,45.921,25630.0
2015-07-10 11:50:00,50.84,50.94,50.84,50.88,58675.0,45.93,46.0204,45.93,45.9662,58675.0
2015-07-10 12:00:00,50.89,50.92,50.85,50.87,22973.0,45.9752,46.0023,45.9391,45.9571,22973.0
2015-07-10 12:10:00,50.88,50.89,50.85,50.85,16326.0,45.9662,45.9752,45.9391,45.9391,16326.0
2015-07-10 12:20:00,50.85,51.0,50.84,50.96,32890.0,45.9391,46.0746,45.93,46.0385,32890.0
2015-07-10 12:30:00,50.97,51.0,50.94,50.95,60392.0,46.0475,46.0746,46.0204,46.0294,60392.0
2015-07-10 12:40:00,50.94,50.96,50.89,50.92,20137.0,46.0204,46.0385,45.9752,46.0023,20137.0
2015-07-10 12:50:00,50.93,50.96,50.87,50.9,31499.0,46.0113,46.0385,45.9571,45.9842,31499.0
2015-07-10 13:00:00,50.91,50.95,50.86,50.87,26373.0,45.9933,46.0294,45.9481,45.9571,26373.0
2015-07-10 13:10:00,50.87,50.9,50.83,50.84,22042.0,45.9571,45.9842,45.921,45.93,22042.0
2015-07-10 13:20:00,50.86,50.9,50.84,50.86,38181.0,45.9481,45.9842,45.93,45.9481,38181.0
2015-07-10 13:30:00,50.86,50.87,50.82,50.85,25986.0,45.9481,45.9571,45.912,45.9391,25986.0
2015-07-10 13:40:00,50.84,50.87,50.81,50.81,40798.0,45.93,45.9571,45.9029,45.9029,40798.0
2015-07-10 13:50:00,50.82,50.84,50.81,50.84,21705.0,45.912,45.93,45.9029,45.93,21705.0
2015-07-10 14:00:00,50.83,50.89,50.83,50.86,49159.0,45.921,45.9752,45.921,45.9481,49159.0
2015-07-10 14:10:00,50.85,50.86,50.83,50.85,46602.0,45.9391,45.9481,45.921,45.9391,46602.0
2015-07-10 14:20:00,50.85,50.86,50.78,50.79,39529.0,45.9391,45.9481,45.8758,45.8849,39529.0
2015-07-10 14:30:00,50.79,50.84,50.78,50.83,24094.0,45.8849,45.93,45.8758,45.921,24094.0
2015-07-10 14:40:00,50.83,50.86,50.82,50.82,39743.0,45.921,45.9481,45.912,45.912,39743.0
2015-07-10 14:50:00,50.82,50.85,50.81,50.84,47656.0,45.912,45.9391,45.9029,45.93,47656.0
2015-07-10 15:00:00,50.83,50.87,50.8,50.83,29754.0,45.921,45.9571,45.8939,45.921,29754.0
2015-07-10 15:10:00,50.82,50.88,50.82,50.84,47453.0,45.912,45.9662,45.912,45.93,47453.0
2015-07-10 15:20:00,50.85,50.87,50.79,50.79,36148.0,45.9391,45.9571,45.8849,45.8849,36148.0
2015-07-10 15:30:00,50.8,50.81,50.73,50.76,81394.0,45.8939,45.9029,45.8307,45.8578,81394.0
2015-07-10 15:40:00,50.76,50.8,50.74,50.75,53218.0,45.8578,45.8939,45.8397,45.8487,53218.0
2015-07-10 15:50:00,50.76,50.9,50.76,50.87,313590.0,45.8578,45.9842,45.8578,45.9571,313590.0
2015-07-13 09:30:00,51.2,51.55,51.14,51.48,81684.0,46.2553,46.5715,46.2011,46.5082,81684.0
2015-07-13 09:40:00,51.49,51.56,51.43,51.55,114129.0,46.5173,46.5805,46.4631,46.5715,114129.0
2015-07-13 09:50:00,51.55,51.56,51.31,51.47,76059.0,46.5715,46.5805,46.3547,46.4992,76059.0
2015-07-13 10:00:00,51.48,51.55,51.46,51.5,34291.0,46.5082,46.5715,46.4902,46.5263,34291.0
2015-07-13 10:10:00,51.5,51.67,51.47,51.63,74825.0,46.5263,46.6799,46.4992,46.6437,74825.0
2015-07-13 10:20:00,51.62,51.7,51.6,51.66,47905.0,46.6347,46.707,46.6166,46.6708,47905.0
2015-07-13 10:30:00,51.66,51.75,51.64,51.69,104869.0,46.6708,46.7522,46.6528,46.698,104869.0
2015-07-13 10:40:00,51.67,51.69,51.62,51.65,26675.0,46.6799,46.698,46.6347,46.6618,26675.0
2015-07-13 10:50:00,51.64,51.66,51.59,51.65,27560.0,46.6528,46.6708,46.6076,46.6618,27560.0
2015-07-13 11:00:00,51.64,51.79,51.64,51.74,36929.0,46.6528,46.7883,46.6528,46.7431,36929.0
2015-07-13 11:10:00,51.74,51.77,51.63,51.69,27983.0,46.7431,46.7702,46.6437,46.698,27983.0
2015-07-13 11:20:00,51.67,51.73,51.67,51.69,35267.0,46.6799,46.7341,46.6799,46.698,35267.0
2015-07-13 11:30:00,51.66,51.72,51.66,51.66,32546.0,46.6708,46.7251,46.6708,46.6708,32546.0
2015-07-13 11:40:00,51.66,51.71,51.59,51.71,23388.0,46.6708,46.716,46.6076,46.716,23388.0
2015-07-13 11:50:00,51.7,51.77,51.69,51.74,52986.0,46.707,46.7702,46.698,46.7431,52986.0
2015-07-13 12:00:00,51.74,51.74,51.59,51.59,52354.0,46.7431,46.7431,46.6076,46.6076,52354.0
2015-07-13 12:10:00,51.59,51.63,51.53,51.54,17092.0,46.6076,46.6437,46.5534,46.5624,17092.0
2015-07-13 12:20:00,51.54,51.6,51.53,51.58,21075.0,46.5624,46.6166,46.5534,46.5986,21075.0
2015-07-13 12:30:00,51.59,51.6,51.53,51.54,14947.0,46.6076,46.6166,46.5534,46.5624,14947.0
2015-07-13 12:40:00,51.54,51.62,51.53,51.61,28356.0,46.5624,46.6347,46.5534,46.6257,28356.0
2015-07-13 12:50:00,51.62,51.66,51.6,51.66,23123.0,46.6347,46.6708,46.6166,46.6708,23123.0
2015-07-13 13:00:00,51.65,51.72,51.65,51.7,62460.0,46.6618,46.7251,46.6618,46.707,62460.0
2015-07-13 13:10:00,51.7,51.74,51.66,51.73,19699.0,46.707,46.7431,46.6708,46.7341,19699.0
2015-07-13 13:20:00,51.73,51.74,51.67,51.67,16006.0,46.7341,46.7431,46.6799,46.6799,16006.0
2015-07-13 13:30:00,51.67,51.67,51.53,51.54,23380.0,46.6799,46.6799,46.5534,46.5624,23380.0
2015-07-13 13:40:00,51.54,51.64,51.51,51.63,44925.0,46.5624,46.6528,46.5353,46.6437,44925.0
2015-07-13 13:50:00,51.63,51.69,51.62,51.67,43776.0,46.6437,46.698,46.6347,46.6799,43776.0
2015-07-13 14:00:00,51.67,51.75,51.67,51.75,44802.0,46.6799,46.7522,46.6799,46.7522,44802.0
2015-07-13 14:10:00,51.74,51.82,51.74,51.8,36653.0,46.7431,46.8154,46.7431,46.7973,36653.0
2015-07-13 14:20:00,51.8,51.89,51.8,51.87,36890.0,46.7973,46.8786,46.7973,46.8606,36890.0
2015-07-13 14:30:00,51.87,51.91,51.84,51.91,49359.0,46.8606,46.8967,46.8335,46.8967,49359.0
2015-07-13 14:40:00,51.91,51.98,51.9,51.98,64530.0,46.8967,46.9599,46.8877,46.9599,64530.0
2015-07-13 14:50:00,51.99,52.15,51.98,52.15,107085.0,46.969,47.1135,46.9599,47.1135,107085.0
2015-07-13 15:00:00,52.15,52.18,52.11,52.18,75374.0,47.1135,47.1406,47.0774,47.1406,75374.0
2015-07-13 15:10:00,52.17,52.27,52.17,52.26,78673.0,47.1316,47.2219,47.1316,47.2129,78673.0
2015-07-13 15:20:00,52.26,52.34,52.24,52.26,106134.0,47.2129,47.2852,47.1948,47.2129,106134.0
2015-07-13 15:30:00,52.26,52.3,52.24,52.25,96743.0,47.2129,47.249,47.1948,47.2039,96743.0
2015-07-13 15:40:00,52.26,52.34,52.24,52.3,233233.0,47.2129,47.2852,47.1948,47.249,233233.0
2015-07-13 15:50:00,52.31,52.44,52.3,52.41,422603.0,47.2581,47.3755,47.249,47.3484,422603.0
2015-07-14 09:30:00,52.49,52.49,52.14,52.18,62608.0,47.4207,47.4207,47.1045,47.1406,62608.0
2015-07-14 09:40:00,52.15,52.33,52.06,52.32,36345.0,47.1135,47.2761,47.0322,47.2671,36345.0
2015-07-14 09:50:00,52.32,52.34,52.04,52.09,37217.0,47.2671,47.2852,47.0141,47.0593,37217.0
2015-07-14 10:00:00,52.09,52.18,52.06,52.1,43328.0,47.0593,47.1406,47.0322,47.0684,43328.0
2015-07-14 10:10:00,52.1,52.17,52.03,52.05,47996.0,47.0684,47.1316,47.0051,47.0232,47996.0
2015-07-14 10:20:00,52.04,52.07,51.93,51.96,27911.0,47.0141,47.0413,46.9148,46.9419,27911.0
2015-07-14 10:30:00,51.96,52.05,51.86,51.87,42948.0,46.9419,47.0232,46.8515,46.8606,42948.0
2015-07-14 10:40:00,51.86,51.95,51.84,51.85,50584.0,46.8515,46.9328,46.8335,46.8425,50584.0
2015-07-14 10:50:00,51.86,52.0,51.86,51.99,25548.0,46.8515,46.978,46.8515,46.969,25548.0
2015-07-14 11:00:00,52.0,52.04,51.97,52.01,21492.0,46.978,47.0141,46.9509,46.987,21492.0
2015-07-14 11:10:00,52.01,52.14,52.01,52.13,27480.0,46.987,47.1045,46.987,47.0955,27480.0
2015-07-14 11:20:00,52.12,52.14,52.1,52.14,18350.0,47.0864,47.1045,47.0684,47.1045,18350.0
2015-07-14 11:30:00,52.14,52.16,52.07,52.1,27333.0,47.1045,47.1226,47.0413,47.0684,27333.0
2015-07-14 11:40:00,52.1,52.13,52.08,52.1,22540.0,47.0684,47.0955,47.0503,47.0684,22540.0
2015-07-14 11:50:00,52.11,52.19,52.1,52.15,18438.0,47.0774,47.1497,47.0684,47.1135,18438.0
2015-07-14 12:00:00,52.15,52.23,52.1,52.13,18697.0,47.1135,47.1858,47.0684,47.0955,18697.0
2015-07-14 12:10:00,52.12,52.18,52.11,52.15,14926.0,47.0864,47.1406,47.0774,47.1135,14926.0
2015-07-14 12:20:00,52.16,52.17,52.11,52.17,19690.0,47.1226,47.1316,47.0774,47.1316,19690.0
2015-07-14 12:30:00,52.17,52.18,52.09,52.1,17679.0,47.1316,47.1406,47.0593,47.0684,17679.0
2015-07-14 12:40:00,52.11,52.14,52.06,52.11,18426.0,47.0774,47.1045,47.0322,47.0774,18426.0
2015-07-14 12:50:00,52.1,52.11,52.04,52.05,18643.0,47.0684,47.0774,47.0141,47.0232,18643.0
2015-07-14 13:00:00,52.05,52.07,51.97,52.06,22672.0,47.0232,47.0413,46.9509,47.0322,22672.0
2015-07-14 13:10:00,52.06,52.06,51.94,51.95,18025.0,47.0322,47.0322,46.9238,46.9328,18025.0
2015-07-14 13:20:00,51.94,51.95,51.87,51.87,38252.0,46.9238,46.9328,46.8606,46.8606,38252.0
2015-07-14 13:30:00,51.87,51.95,51.85,51.91,39739.0,46.8606,46.9328,46.8425,46.8967,39739.0
2015-07-14 13:40:00,51.9,51.94,51.85,51.91,21693.0,46.8877,46.9238,46.8425,46.8967,21693.0
2015-07-14 13:50:00,51.92,51.92,51.84,51.89,28293.0,46.9057,46.9057,46.8335,46.8786,28293.0
2015-07-14 14:00:00,51.89,52.02,51.88,52.01,43810.0,46.8786,46.9961,46.8696,46.987,43810.0
2015-07-14 14:10:00,52.02,52.25,52.01,52.22,110718.0,46.9961,47.2039,46.987,47.1768,110718.0
2015-07-14 14:20:00,52.23,52.35,52.2,52.34,73017.0,47.1858,47.2942,47.1587,47.2852,73017.0
2015-07-14 14:30:00,52.33,52.41,52.28,52.34,67416.0,47.2761,47.3484,47.231,47.2852,67416.0
2015-07-14 14:40:00,52.34,52.41,52.23,52.23,77415.0,47.2852,47.3484,47.1858,47.1858,77415.0
2015-07-14 14:50:00,52.24,52.3,52.22,52.3,31860.0,47.1948,47.249,47.1768,47.249,31860.0
2015-07-14 15:00:00,52.29,52.36,52.26,52.34,39579.0,47.24,47.3032,47.2129,47.2852,39579.0
2015-07-14 15:10:00,52.35,52.44,52.34,52.39,56832.0,47.2942,47.3755,47.2852,47.3303,56832.0
2015-07-14 15:20:00,52.39,52.42,52.37,52.4,93970.0,47.3303,47.3575,47.3123,47.3394,93970.0
2015-07-14 15:30:00,52.4,52.47,52.4,52.47,150111.0,47.3394,47.4026,47.3394,47.4026,150111.0
2015-07-14 15:40:00,52.47,52.47,52.42,52.43,159737.0,47.4026,47.4026,47.3575,47.3665,159737.0
2015-07-14 15:50:00,52.43,52.47,52.37,52.42,347298.0,47.3665,47.4026,47.3123,47.3575,347298.0
2015-07-15 09:30:00,52.36,52.63,52.08,52.57,63524.0,47.3032,47.5472,47.0503,47.493,63524.0
2015-07-15 09:40:00,52.56,52.57,52.39,52.42,38050.0,47.4839,47.493,47.3303,47.3575,38050.0
2015-07-15 09:50:00,52.44,52.48,52.34,52.37,37021.0,47.3755,47.4117,47.2852,47.3123,37021.0
2015-07-15 10:00:00,52.37,52.48,52.29,52.45,56043.0,47.3123,47.4117,47.24,47.3846,56043.0
2015-07-15 10:10:00,52.45,52.58,52.39,52.55,103371.0,47.3846,47.502,47.3303,47.4749,103371.0
2015-07-15 10:20:00,52.53,52.56,52.37,52.37,30223.0,47.4568,47.4839,47.3123,47.3123,30223.0
2015-07-15 10:30:00,52.36,52.36,52.21,52.3,30316.0,47.3032,47.3032,47.1677,47.249,30316.0
2015-07-15 10:40:00,52.28,52.3,52.18,52.22,28421.0,47.231,47.249,47.1406,47.1768,28421.0
2015-07-15 10:50:00,52.22,52.42,52.22,52.41,53558.0,47.1768,47.3575,47.1768,47.3484,53558.0
2015-07-15 11:00:00,52.37,52.4,52.23,52.32,28967.0,47.3123,47.3394,47.1858,47.2671,28967.0
2015-07-15 11:10:00,52.33,52.48,52.26,52.44,34872.0,47.2761,47.4117,47.2129,47.3755,34872.0
2015-07-15 11:20:00,52.41,52.68,52.41,52.68,42327.0,47.3484,47.5923,47.3484,47.5923,42327.0
2015-07-15 11:30:00,52.68,52.75,52.61,52.65,55525.0,47.5923,47.6556,47.5291,47.5652,55525.0
2015-07-15 11:40:00,52.64,52.73,52.64,52.7,32252.0,47.5562,47.6375,47.5562,47.6104,32252.0
2015-07-15 11:50:00,52.69,52.73,52.62,52.65,85550.0,47.6014,47.6375,47.5381,47.5652,85550.0
2015-07-15 12:00:00,52.65,52.71,52.63,52.65,22539.0,47.5652,47.6194,47.5472,47.5652,22539.0
2015-07-15 12:10:00,52.66,52.67,52.6,52.6,17414.0,47.5743,47.5833,47.5201,47.5201,17414.0
2015-07-15 12:20:00,52.61,52.67,52.6,52.62,38881.0,47.5291,47.5833,47.5201,47.5381,38881.0
2015-07-15 12:30:00,52.62,52.62,52.58,52.61,27585.0,47.5381,47.5381,47.502,47.5291,27585.0
2015-07-15 12:40:00,52.61,52.61,52.59,52.6,25565.0,47.5291,47.5291,47.511,47.5201,25565.0
2015-07-15 12:50:00,52.6,52.62,52.54,52.62,25173.0,47.5201,47.5381,47.4659,47.5381,25173.0
2015-07-15 13:00:00,52.61,52.64,52.56,52.62,26806.0,47.5291,47.5562,47.4839,47.5381,26806.0
2015-07-15 13:10:00,52.61,52.61,52.56,52.59,40926.0,47.5291,47.5291,47.4839,47.511,40926.0
2015-07-15 13:20:00,52.6,52.65,52.59,52.61,19343.0,47.5201,47.5652,47.511,47.5291,19343.0
2015-07-15 13:30:00,52.61,52.61,52.53,52.54,18371.0,47.5291,47.5291,47.4568,47.4659,18371.0
2015-07-15 13:40:00,52.54,52.55,52.51,52.53,13900.0,47.4659,47.4749,47.4388,47.4568,13900.0
2015-07-15 13:50:00,52.54,52.6,52.54,52.56,20350.0,47.4659,47.5201,47.4659,47.4839,20350.0
2015-07-15 14:00:00,52.56,52.6,52.56,52.59,11527.0,47.4839,47.5201,47.4839,47.511,11527.0
2015-07-15 14:10:00,52.59,52.61,52.53,52.59,27695.0,47.511,47.5291,47.4568,47.511,27695.0
2015-07-15 14:20:00,52.59,52.6,52.49,52.56,29997.0,47.511,47.5201,47.4207,47.4839,29997.0
2015-07-15 14:30:00,52.55,52.56,52.41,52.46,22198.0,47.4749,47.4839,47.3484,47.3936,22198.0
2015-07-15 14:40:00,52.46,52.49,52.37,52.42,28792.0,47.3936,47.4207,47.3123,47.3575,28792.0
2015-07-15 14:50:00,52.41,52.44,52.37,52.42,24428.0,47.3484,47.3755,47.3123,47.3575,24428.0
2015-07-15 15:00:00,52.43,52.48,52.4,52.42,29835.0,47.3665,47.4117,47.3394,47.3575,29835.0
2015-07-15 15:10:00,52.42,52.47,52.37,52.39,47694.0,47.3575,47.4026,47.3123,47.3303,47694.0
2015-07-15 15:20:00,52.38,52.42,52.35,52.39,46953.0,47.3213,47.3575,47.2942,47.3303,46953.0
2015-07-15 15:30:00,52.4,52.45,52.38,52.39,83191.0,47.3394,47.3846,47.3213,47.3303,83191.0
2015-07-15 15:40:00,52.4,52.41,52.29,52.31,50078.0,47.3394,47.3484,47.24,47.2581,50078.0
2015-07-15 15:50:00,52.3,52.34,52.27,52.32,168965.0,47.249,47.2852,47.2219,47.2671,168965.0
2015-07-16 09:30:00,52.71,52.75,52.33,52.52,73206.0,47.6194,47.6556,47.2761,47.4478,73206.0
2015-07-16 09:40:00,52.53,52.64,52.48,52.6,45462.0,47.4568,47.5562,47.4117,47.5201,45462.0
2015-07-16 09:50:00,52.61,52.69,52.55,52.57,28432.0,47.5291,47.6014,47.4749,47.493,28432.0
2015-07-16 10:00:00,52.58,52.61,52.47,52.56,27514.0,47.502,47.5291,47.4026,47.4839,27514.0
2015-07-16 10:10:00,52.56,52.58,52.32,52.41,60872.0,47.4839,47.502,47.2671,47.3484,60872.0
2015-07-16 10:20:00,52.41,52.5,52.41,52.5,22027.0,47.3484,47.4297,47.3484,47.4297,22027.0
2015-07-16 10:30:00,52.5,52.65,52.5,52.64,35299.0,47.4297,47.5652,47.4297,47.5562,35299.0
2015-07-16 10:40:00,52.65,52.66,52.58,52.65,25883.0,47.5652,47.5743,47.502,47.5652,25883.0
2015-07-16 10:50:00,52.65,52.68,52.6,52.61,26072.0,47.5652,47.5923,47.5201,47.5291,26072.0
2015-07-16 11:00:00,52.62,52.63,52.59,52.63,35430.0,47.5381,47.5472,47.511,47.5472,35430.0
2015-07-16 11:10:00,52.63,52.64,52.59,52.62,26089.0,47.5472,47.5562,47.511,47.5381,26089.0
2015-07-16 11:20:00,52.62,52.66,52.62,52.63,25683.0,47.5381,47.5743,47.5381,47.5472,25683.0
2015-07-16 11:30:00,52.64,52.69,52.63,52.68,20990.0,47.5562,47.6014,47.5472,47.5923,20990.0
2015-07-16 11:40:00,52.69,52.7,52.67,52.7,14512.0,47.6014,47.6104,47.5833,47.6104,14512.0
2015-07-16 11:50:00,52.7,52.7,52.62,52.65,45139.0,47.6104,47.6104,47.5381,47.5652,45139.0
2015-07-16 12:00:00,52.65,52.66,52.64,52.65,14268.0,47.5652,47.5743,47.5562,47.5652,14268.0
2015-07-16 12:10:00,52.65,52.66,52.63,52.65,64614.0,47.5652,47.5743,47.5472,47.5652,64614.0
2015-07-16 12:20:00,52.65,52.69,52.64,52.68,48125.0,47.5652,47.6014,47.5562,47.5923,48125.0
2015-07-16 12:30:00,52.69,52.74,52.66,52.74,43062.0,47.6014,47.6465,47.5743,47.6465,43062.0
2015-07-16 12:40:00,52.74,52.77,52.74,52.77,30864.0,47.6465,47.6736,47.6465,47.6736,30864.0
2015-07-16 12:50:00,52.77,52.8,52.74,52.8,48548.0,47.6736,47.7008,47.6465,47.7008,48548.0
2015-07-16 13:00:00,52.79,52.81,52.79,52.8,24800.0,47.6917,47.7098,47.6917,47.7008,24800.0
2015-07-16 13:10:00,52.81,52.81,52.79,52.8,20393.0,47.7098,47.7098,47.6917,47.7008,20393.0
2015-07-16 13:20:00,52.79,52.81,52.75,52.8,14641.0,47.6917,47.7098,47.6556,47.7008,14641.0
2015-07-16 13:30:00,52.8,52.81,52.77,52.78,12980.0,47.7008,47.7098,47.6736,47.6827,12980.0
2015-07-16 13:40:00,52.78,52.78,52.72,52.75,18192.0,47.6827,47.6827,47.6285,47.6556,18192.0
2015-07-16 13:50:00,52.75,52.75,52.68,52.69,12943.0,47.6556,47.6556,47.5923,47.6014,12943.0
2015-07-16 14:00:00,52.69,52.74,52.68,52.7,13482.0,47.6014,47.6465,47.5923,47.6104,13482.0
2015-07-16 14:10:00,52.7,52.77,52.7,52.74,26948.0,47.6104,47.6736,47.6104,47.6465,26948.0
2015-07-16 14:20:00,52.74,52.8,52.74,52.78,27212.0,47.6465,47.7008,47.6465,47.6827,27212.0
2015-07-16 14:30:00,52.77,52.8,52.76,52.79,31511.0,47.6736,47.7008,47.6646,47.6917,31511.0
2015-07-16 14:40:00,52.79,52.8,52.77,52.8,48927.0,47.6917,47.7008,47.6736,47.7008,48927.0
2015-07-16 14:50:00,52.8,52.86,52.79,52.83,41549.0,47.7008,47.755,47.6917,47.7279,41549.0
2015-07-16 15:00:00,52.83,52.85,52.82,52.85,37510.0,47.7279,47.7459,47.7188,47.7459,37510.0
2015-07-16 15:10:00,52.84,52.89,52.81,52.88,62454.0,47.7369,47.7821,47.7098,47.773,62454.0
2015-07-16 15:20:00,52.87,52.95,52.86,52.94,39425.0,47.764,47.8363,47.755,47.8272,39425.0
2015-07-16 15:30:00,52.94,52.98,52.92,52.95,53357.0,47.8272,47.8634,47.8092,47.8363,53357.0
2015-07-16 15:40:00,52.96,52.97,52.94,52.97,51122.0,47.8453,47.8543,47.8272,47.8543,51122.0
2015-07-16 15:50:00,52.97,53.0,52.93,52.95,236700.0,47.8543,47.8814,47.8182,47.8363,236700.0
2015-07-17 09:30:00,52.76,52.82,52.36,52.54,142299.0,47.6646,47.7188,47.3032,47.4659,142299.0
2015-07-17 09:40:00,52.58,52.69,52.43,52.5,35596.0,47.502,47.6014,47.3665,47.4297,35596.0
2015-07-17 09:50:00,52.56,52.6,52.5,52.55,14111.0,47.4839,47.5201,47.4297,47.4749,14111.0
2015-07-17 10:00:00,52.59,52.6,52.45,52.54,39013.0,47.511,47.5201,47.3846,47.4659,39013.0
2015-07-17 10:10:00,52.56,52.61,52.42,52.47,30439.0,47.4839,47.5291,47.3575,47.4026,30439.0
2015-07-17 10:20:00,52.47,52.47,52.33,52.34,28853.0,47.4026,47.4026,47.2761,47.2852,28853.0
2015-07-17 10:30:00,52.34,52.37,52.32,52.37,25732.0,47.2852,47.3123,47.2671,47.3123,25732.0
2015-07-17 10:40:00,52.37,52.39,52.27,52.28,26360.0,47.3123,47.3303,47.2219,47.231,26360.0
2015-07-17 10:50:00,52.28,52.32,52.25,52.29,35658.0,47.231,47.2671,47.2039,47.24,35658.0
2015-07-17 11:00:00,52.29,52.3,52.18,52.18,21523.0,47.24,47.249,47.1406,47.1406,21523.0
2015-07-17 11:10:00,52.18,52.19,52.12,52.14,23906.0,47.1406,47.1497,47.0864,47.1045,23906.0
2015-07-17 11:20:00,52.14,52.16,52.11,52.12,44220.0,47.1045,47.1226,47.0774,47.0864,44220.0
2015-07-17 11:30:00,52.12,52.12,52.06,52.11,70993.0,47.0864,47.0864,47.0322,47.0774,70993.0
2015-07-17 11:40:00,52.11,52.18,52.1,52.18,21319.0,47.0774,47.1406,47.0684,47.1406,21319.0
2015-07-17 11:50:00,52.18,52.2,52.16,52.17,16479.0,47.1406,47.1587,47.1226,47.1316,16479.0
2015-07-17 12:00:00,52.18,52.18,52.09,52.15,17958.0,47.1406,47.1406,47.0593,47.1135,17958.0
2015-07-17 12:10:00,52.14,52.18,52.11,52.11,12820.0,47.1045,47.1406,47.0774,47.0774,12820.0
2015-07-17 12:20:00,52.11,52.12,52.06,52.08,23945.0,47.0774,47.0864,47.0322,47.0503,23945.0
2015-07-17 12:30:00,52.08,52.11,52.06,52.1,8650.0,47.0503,47.0774,47.0322,47.0684,8650.0
2015-07-17 12:40:00,52.1,52.11,52.07,52.1,10966.0,47.0684,47.0774,47.0413,47.0684,10966.0
2015-07-17 12:50:00,52.1,52.15,52.06,52.15,18233.0,47.0684,47.1135,47.0322,47.1135,18233.0
2015-07-17 13:00:00,52.16,52.19,52.12,52.17,28379.0,47.1226,47.1497,47.0864,47.1316,28379.0
2015-07-17 13:10:00,52.16,52.17,52.13,52.13,11076.0,47.1226,47.1316,47.0955,47.0955,11076.0
2015-07-17 13:20:00,52.13,52.14,52.09,52.13,17719.0,47.0955,47.1045,47.0593,47.0955,17719.0
2015-07-17 13:30:00,52.14,52.17,52.11,52.16,11513.0,47.1045,47.1316,47.0774,47.1226,11513.0
2015-07-17 13:40:00,52.17,52.19,52.13,52.14,22403.0,47.1316,47.1497,47.0955,47.1045,22403.0
2015-07-17 13:50:00,52.14,52.17,52.14,52.16,11333.0,47.1045,47.1316,47.1045,47.1226,11333.0
2015-07-17 14:00:00,52.16,52.16,52.12,52.16,20457.0,47.1226,47.1226,47.0864,47.1226,20457.0
2015-07-17 14:10:00,52.15,52.22,52.14,52.22,23755.0,47.1135,47.1768,47.1045,47.1768,23755.0
2015-07-17 14:20:00,52.21,52.24,52.21,52.23,15226.0,47.1677,47.1948,47.1677,47.1858,15226.0
2015-07-17 14:30:00,52.22,52.27,52.2,52.21,24070.0,47.1768,47.2219,47.1587,47.1677,24070.0
2015-07-17 14:40:00,52.21,52.21,52.14,52.18,18962.0,47.1677,47.1677,47.1045,47.1406,18962.0
2015-07-17 14:50:00,52.16,52.19,52.15,52.18,20746.0,47.1226,47.1497,47.1135,47.1406,20746.0
2015-07-17 15:00:00,52.17,52.19,52.13,52.14,42428.0,47.1316,47.1497,47.0955,47.1045,42428.0
2015-07-17 15:10:00,52.14,52.16,52.12,52.15,24887.0,47.1045,47.1226,47.0864,47.1135,24887.0
2015-07-17 15:20:00,52.15,52.19,52.14,52.19,30431.0,47.1135,47.1497,47.1045,47.1497,30431.0
2015-07-17 15:30:00,52.17,52.22,52.17,52.21,29519.0,47.1316,47.1768,47.1316,47.1677,29519.0
2015-07-17 15:40:00,52.21,52.24,52.19,52.23,39878.0,47.1677,47.1948,47.1497,47.1858,39878.0
2015-07-17 15:50:00,52.25,52.29,52.23,52.27,170824.0,47.2039,47.24,47.1858,47.2219,170824.0
2015-07-20 09:30:00,52.56,52.73,52.38,52.67,83388.0,47.4839,47.6375,47.3213,47.5833,83388.0
2015-07-20 09:40:00,52.65,52.81,52.6,52.78,47906.0,47.5652,47.7098,47.5201,47.6827,47906.0
2015-07-20 09:50:00,52.79,52.8,52.5,52.62,148036.0,47.6917,47.7008,47.4297,47.5381,148036.0
2015-07-20 10:00:00,52.61,52.75,52.57,52.69,44947.0,47.5291,47.6556,47.493,47.6014,44947.0
2015-07-20 10:10:00,52.68,52.77,52.68,52.72,47591.0,47.5923,47.6736,47.5923,47.6285,47591.0
2015-07-20 10:20:00,52.72,52.86,52.72,52.84,34847.0,47.6285,47.755,47.6285,47.7369,34847.0
2015-07-20 10:30:00,52.82,52.84,52.77,52.84,17867.0,47.7188,47.7369,47.6736,47.7369,17867.0
2015-07-20 10:40:00,52.84,52.84,52.77,52.79,12851.0,47.7369,47.7369,47.6736,47.6917,12851.0
2015-07-20 10:50:00,52.8,52.81,52.73,52.8,13333.0,47.7008,47.7098,47.6375,47.7008,13333.0
2015-07-20 11:00:00,52.79,52.82,52.76,52.76,11216.0,47.6917,47.7188,47.6646,47.6646,11216.0
2015-07-20 11:10:00,52.77,52.78,52.68,52.7,30788.0,47.6736,47.6827,47.5923,47.6104,30788.0
2015-07-20 11:20:00,52.7,52.74,52.69,52.71,12786.0,47.6104,47.6465,47.6014,47.6194,12786.0
2015-07-20 11:30:00,52.71,52.76,52.68,52.76,17123.0,47.6194,47.6646,47.5923,47.6646,17123.0
2015-07-20 11:40:00,52.76,52.79,52.71,52.75,18079.0,47.6646,47.6917,47.6194,47.6556,18079.0
2015-07-20 11:50:00,52.76,52.78,52.68,52.7,11289.0,47.6646,47.6827,47.5923,47.6104,11289.0
2015-07-20 12:00:00,52.7,52.78,52.68,52.76,24724.0,47.6104,47.6827,47.5923,47.6646,24724.0
2015-07-20 12:10:00,52.78,52.78,52.72,52.72,14607.0,47.6827,47.6827,47.6285,47.6285,14607.0
2015-07-20 12:20:00,52.72,52.72,52.69,52.7,3601.0,47.6285,47.6285,47.6014,47.6104,3601.0
2015-07-20 12:30:00,52.71,52.79,52.71,52.78,10476.0,47.6194,47.6917,47.6194,47.6827,10476.0
2015-07-20 12:40:00,52.79,52.8,52.74,52.76,15539.0,47.6917,47.7008,47.6465,47.6646,15539.0
2015-07-20 12:50:00,52.76,52.79,52.74,52.74,11140.0,47.6646,47.6917,47.6465,47.6465,11140.0
2015-07-20 13:00:00,52.75,52.77,52.74,52.77,7926.0,47.6556,47.6736,47.6465,47.6736,7926.0
2015-07-20 13:10:00,52.78,52.8,52.77,52.78,11093.0,47.6827,47.7008,47.6736,47.6827,11093.0
2015-07-20 13:20:00,52.79,52.82,52.78,52.82,16500.0,47.6917,47.7188,47.6827,47.7188,16500.0
2015-07-20 13:30:00,52.81,52.81,52.75,52.76,11741.0,47.7098,47.7098,47.6556,47.6646,11741.0
2015-07-20 13:40:00,52.77,52.79,52.74,52.78,36431.0,47.6736,47.6917,47.6465,47.6827,36431.0
2015-07-20 13:50:00,52.79,52.81,52.76,52.79,18445.0,47.6917,47.7098,47.6646,47.6917,18445.0
2015-07-20 14:00:00,52.79,52.84,52.75,52.82,33034.0,47.6917,47.7369,47.6556,47.7188,33034.0
2015-07-20 14:10:00,52.84,52.88,52.83,52.88,42312.0,47.7369,47.773,47.7279,47.773,42312.0
2015-07-20 14:20:00,52.88,52.93,52.88,52.91,41416.0,47.773,47.8182,47.773,47.8001,41416.0
2015-07-20 14:30:00,52.91,52.91,52.85,52.86,12620.0,47.8001,47.8001,47.7459,47.755,12620.0
2015-07-20 14:40:00,52.87,52.91,52.86,52.9,19752.0,47.764,47.8001,47.755,47.7911,19752.0
2015-07-20 14:50:00,52.9,52.92,52.86,52.88,24850.0,47.7911,47.8092,47.755,47.773,24850.0
2015-07-20 15:00:00,52.88,52.91,52.86,52.91,19875.0,47.773,47.8001,47.755,47.8001,19875.0
2015-07-20 15:10:00,52.91,52.93,52.88,52.91,37837.0,47.8001,47.8182,47.773,47.8001,37837.0
2015-07-20 15:20:00,52.91,52.91,52.88,52.88,53004.0,47.8001,47.8001,47.773,47.773,53004.0
2015-07-20 15:30:00,52.88,52.89,52.79,52.8,44116.0,47.773,47.7821,47.6917,47.7008,44116.0
2015-07-20 15:40:00,52.82,52.82,52.75,52.8,38300.0,47.7188,47.7188,47.6556,47.7008,38300.0
2015-07-20 15:50:00,52.81,52.84,52.78,52.83,137342.0,47.7098,47.7369,47.6827,47.7279,137342.0
2015-07-21 09:30:00,52.94,53.22,52.91,52.93,50993.0,47.8272,48.0802,47.8001,47.8182,50993.0
2015-07-21 09:40:00,52.95,53.0,52.85,52.93,60139.0,47.8363,47.8814,47.7459,47.8182,60139.0
2015-07-21 09:50:00,52.95,53.0,52.87,53.0,22071.0,47.8363,47.8814,47.764,47.8814,22071.0
2015-07-21 10:00:00,53.0,53.02,52.94,52.99,38164.0,47.8814,47.8995,47.8272,47.8724,38164.0
2015-07-21 10:10:00,52.98,52.99,52.83,52.88,20509.0,47.8634,47.8724,47.7279,47.773,20509.0
2015-07-21 10:20:00,52.87,52.88,52.73,52.73,19486.0,47.764,47.773,47.6375,47.6375,19486.0
2015-07-21 10:30:00,52.73,52.8,52.68,52.79,14713.0,47.6375,47.7008,47.5923,47.6917,14713.0
2015-07-21 10:40:00,52.79,52.79,52.6,52.63,20710.0,47.6917,47.6917,47.5201,47.5472,20710.0
2015-07-21 10:50:00,52.62,52.64,52.56,52.61,24076.0,47.5381,47.5562,47.4839,47.5291,24076.0
2015-07-21 11:00:00,52.62,52.64,52.53,52.56,19951.0,47.5381,47.5562,47.4568,47.4839,19951.0
2015-07-21 11:10:00,52.57,52.58,52.46,52.47,13726.0,47.493,47.502,47.3936,47.4026,13726.0
2015-07-21 11:20:00,52.45,52.51,52.43,52.46,13307.0,47.3846,47.4388,47.3665,47.3936,13307.0
2015-07-21 11:30:00,52.47,52.5,52.44,52.48,40886.0,47.4026,47.4297,47.3755,47.4117,40886.0
2015-07-21 11:40:00,52.47,52.55,52.45,52.53,9610.0,47.4026,47.4749,47.3846,47.4568,9610.0
2015-07-21 11:50:00,52.55,52.59,52.52,52.58,16072.0,47.4749,47.511,47.4478,47.502,16072.0
2015-07-21 12:00:00,52.58,52.65,52.57,52.65,8399.0,47.502,47.5652,47.493,47.5652,8399.0
2015-07-21 12:10:00,52.65,52.66,52.58,52.58,14755.0,47.5652,47.5743,47.502,47.502,14755.0
2015-07-21 12:20:00,52.58,52.64,52.57,52.64,10587.0,47.502,47.5562,47.493,47.5562,10587.0
2015-07-21 12:30:00,52.64,52.67,52.61,52.65,11483.0,47.5562,47.5833,47.5291,47.5652,11483.0
2015-07-21 12:40:00,52.65,52.65,52.54,52.57,9696.0,47.5652,47.5652,47.4659,47.493,9696.0
2015-07-21 12:50:00,52.57,52.59,52.53,52.56,24034.0,47.493,47.511,47.4568,47.4839,24034.0
2015-07-21 13:00:00,52.55,52.56,52.51,52.54,11050.0,47.4749,47.4839,47.4388,47.4659,11050.0
2015-07-21 13:10:00,52.55,52.6,52.52,52.59,12272.0,47.4749,47.5201,47.4478,47.511,12272.0
2015-07-21 13:20:00,52.58,52.61,52.57,52.59,11584.0,47.502,47.5291,47.493,47.511,11584.0
2015-07-21 13:30:00,52.6,52.65,52.58,52.58,24896.0,47.5201,47.5652,47.502,47.502,24896.0
2015-07-21 13:40:00,52.59,52.6,52.57,52.6,21864.0,47.511,47.5201,47.493,47.5201,21864.0
2015-07-21 13:50:00,52.59,52.6,52.58,52.6,28238.0,47.511,47.5201,47.502,47.5201,28238.0
2015-07-21 14:00:00,52.59,52.6,52.52,52.54,17273.0,47.511,47.5201,47.4478,47.4659,17273.0
2015-07-21 14:10:00,52.53,52.57,52.5,52.55,25022.0,47.4568,47.493,47.4297,47.4749,25022.0
2015-07-21 14:20:00,52.56,52.68,52.54,52.67,38966.0,47.4839,47.5923,47.4659,47.5833,38966.0
2015-07-21 14:30:00,52.68,52.74,52.65,52.72,30407.0,47.5923,47.6465,47.5652,47.6285,30407.0
2015-07-21 14:40:00,52.73,52.73,52.69,52.69,18519.0,47.6375,47.6375,47.6014,47.6014,18519.0
2015-07-21 14:50:00,52.69,52.76,52.65,52.75,32811.0,47.6014,47.6646,47.5652,47.6556,32811.0
2015-07-21 15:00:00,52.76,52.76,52.71,52.73,31615.0,47.6646,47.6646,47.6194,47.6375,31615.0
2015-07-21 15:10:00,52.73,52.76,52.7,52.75,48361.0,47.6375,47.6646,47.6104,47.6556,48361.0
2015-07-21 15:20:00,52.76,52.78,52.7,52.76,32857.0,47.6646,47.6827,47.6104,47.6646,32857.0
2015-07-21 15:30:00,52.76,52.82,52.75,52.78,53338.0,47.6646,47.7188,47.6556,47.6827,53338.0
2015-07-21 15:40:00,52.78,52.9,52.76,52.89,69163.0,47.6827,47.7911,47.6646,47.7821,69163.0
2015-07-21 15:50:00,52.89,52.93,52.8,52.85,206512.0,47.7821,47.8182,47.7008,47.7459,206512.0
2015-07-22 09:30:00,53.04,53.24,52.95,53.06,81504.0,47.9176,48.0983,47.8363,47.9356,81504.0
2015-07-22 09:40:00,53.07,53.48,53.02,53.42,72998.0,47.9447,48.3151,47.8995,48.2609,72998.0
2015-07-22 09:50:00,53.39,53.5,53.35,53.41,62165.0,48.2338,48.3331,48.1976,48.2518,62165.0
2015-07-22 10:00:00,53.44,53.46,53.25,53.25,54806.0,48.2789,48.297,48.1073,48.1073,54806.0
2015-07-22 10:10:00,53.26,53.33,53.21,53.33,33404.0,48.1163,48.1796,48.0712,48.1796,33404.0
2015-07-22 10:20:00,53.32,53.41,53.31,53.4,65245.0,48.1705,48.2518,48.1615,48.2428,65245.0
2015-07-22 10:30:00,53.39,53.43,53.38,53.41,50315.0,48.2338,48.2699,48.2247,48.2518,50315.0
2015-07-22 10:40:00,53.41,53.47,53.41,53.47,50251.0,48.2518,48.306,48.2518,48.306,50251.0
2015-07-22 10:50:00,53.47,53.48,53.39,53.41,55676.0,48.306,48.3151,48.2338,48.2518,55676.0
2015-07-22 11:00:00,53.41,53.45,53.32,53.44,41312.0,48.2518,48.288,48.1705,48.2789,41312.0
2015-07-22 11:10:00,53.45,53.49,53.38,53.39,63079.0,48.288,48.3241,48.2247,48.2338,63079.0
2015-07-22 11:20:00,53.39,53.4,53.3,53.32,42487.0,48.2338,48.2428,48.1525,48.1705,42487.0
2015-07-22 11:30:00,53.31,53.36,53.31,53.33,35415.0,48.1615,48.2067,48.1615,48.1796,35415.0
2015-07-22 11:40:00,53.33,53.36,53.33,53.35,27555.0,48.1796,48.2067,48.1796,48.1976,27555.0
2015-07-22 11:50:00,53.35,53.37,53.3,53.36,44274.0,48.1976,48.2157,48.1525,48.2067,44274.0
2015-07-22 12:00:00,53.37,53.37,53.2,53.22,83986.0,48.2157,48.2157,48.0621,48.0802,83986.0
2015-07-22 12:10:00,53.22,53.24,53.12,53.12,23170.0,48.0802,48.0983,47.9898,47.9898,23170.0
2015-07-22 12:20:00,53.13,53.19,53.11,53.13,16591.0,47.9989,48.0531,47.9808,47.9989,16591.0
2015-07-22 12:30:00,53.13,53.23,53.13,53.23,14749.0,47.9989,48.0892,47.9989,48.0892,14749.0
2015-07-22 12:40:00,53.23,53.27,53.21,53.23,24270.0,48.0892,48.1254,48.0712,48.0892,24270.0
2015-07-22 12:50:00,53.23,53.28,53.22,53.23,20716.0,48.0892,48.1344,48.0802,48.0892,20716.0
2015-07-22 13:00:00,53.23,53.26,53.21,53.21,19618.0,48.0892,48.1163,48.0712,48.0712,19618.0
2015-07-22 13:10:00,53.21,53.21,53.14,53.21,25942.0,48.0712,48.0712,48.0079,48.0712,25942.0
2015-07-22 13:20:00,53.22,53.27,53.22,53.23,29164.0,48.0802,48.1254,48.0802,48.0892,29164.0
2015-07-22 13:30:00,53.24,53.28,53.24,53.27,18996.0,48.0983,48.1344,48.0983,48.1254,18996.0
2015-07-22 13:40:00,53.28,53.28,53.18,53.19,26540.0,48.1344,48.1344,48.0441,48.0531,26540.0
2015-07-22 13:50:00,53.18,53.25,53.17,53.21,27690.0,48.0441,48.1073,48.035,48.0712,27690.0
2015-07-22 14:00:00,53.21,53.24,53.19,53.19,22208.0,48.0712,48.0983,48.0531,48.0531,22208.0
2015-07-22 14:10:00,53.19,53.25,53.19,53.25,40465.0,48.0531,48.1073,48.0531,48.1073,40465.0
2015-07-22 14:20:00,53.26,53.31,53.23,53.26,26256.0,48.1163,48.1615,48.0892,48.1163,26256.0
2015-07-22 14:30:00,53.26,53.33,53.25,53.27,36689.0,48.1163,48.1796,48.1073,48.1254,36689.0
2015-07-22 14:40:00,53.26,53.3,53.24,53.29,36833.0,48.1163,48.1525,48.0983,48.1434,36833.0
2015-07-22 14:50:00,53.3,53.31,53.25,53.27,39377.0,48.1525,48.1615,48.1073,48.1254,39377.0
2015-07-22 15:00:00,53.27,53.33,53.25,53.31,32812.0,48.1254,48.1796,48.1073,48.1615,32812.0
2015-07-22 15:10:00,53.31,53.32,53.25,53.28,48897.0,48.1615,48.1705,48.1073,48.1344,48897.0
2015-07-22 15:20:00,53.28,53.3,53.27,53.3,54552.0,48.1344,48.1525,48.1254,48.1525,54552.0
2015-07-22 15:30:00,53.28,53.3,53.21,53.21,75035.0,48.1344,48.1525,48.0712,48.0712,75035.0
2015-07-22 15:40:00,53.21,53.27,53.2,53.25,56872.0,48.0712,48.1254,48.0621,48.1073,56872.0
2015-07-22 15:50:00,53.26,53.33,53.24,53.29,242150.0,48.1163,48.1796,48.0983,48.1434,242150.0
2015-07-23 09:30:00,53.29,53.29,53.07,53.23,46615.0,48.1434,48.1434,47.9447,48.0892,46615.0
2015-07-23 09:40:00,53.21,53.24,53.11,53.12,21928.0,48.0712,48.0983,47.9808,47.9898,21928.0
2015-07-23 09:50:00,53.13,53.13,53.01,53.05,12332.0,47.9989,47.9989,47.8905,47.9266,12332.0
2015-07-23 10:00:00,53.08,53.27,53.08,53.24,30452.0,47.9537,48.1254,47.9537,48.0983,30452.0
2015-07-23 10:10:00,53.25,53.28,53.19,53.23,26711.0,48.1073,48.1344,48.0531,48.0892,26711.0
2015-07-23 10:20:00,53.24,53.41,53.2,53.39,74255.0,48.0983,48.2518,48.0621,48.2338,74255.0
2015-07-23 10:30:00,53.38,53.4,53.3,53.34,49214.0,48.2247,48.2428,48.1525,48.1886,49214.0
2015-07-23 10:40:00,53.32,53.43,53.3,53.37,45574.0,48.1705,48.2699,48.1525,48.2157,45574.0
2015-07-23 10:50:00,53.36,53.38,53.3,53.3,19620.0,48.2067,48.2247,48.1525,48.1525,19620.0
2015-07-23 11:00:00,53.31,53.38,53.3,53.34,10626.0,48.1615,48.2247,48.1525,48.1886,10626.0
2015-07-23 11:10:00,53.34,53.37,53.27,53.29,20867.0,48.1886,48.2157,48.1254,48.1434,20867.0
2015-07-23 11:20:00,53.28,53.33,53.24,53.3,15082.0,48.1344,48.1796,48.0983,48.1525,15082.0
2015-07-23 11:30:00,53.3,53.33,53.25,53.27,16559.0,48.1525,48.1796,48.1073,48.1254,16559.0
2015-07-23 11:40:00,53.26,53.35,53.25,53.3,26461.0,48.1163,48.1976,48.1073,48.1525,26461.0
2015-07-23 11:50:00,53.31,53.33,53.25,53.29,19825.0,48.1615,48.1796,48.1073,48.1434,19825.0
2015-07-23 12:00:00,53.27,53.28,53.18,53.2,11844.0,48.1254,48.1344,48.0441,48.0621,11844.0
2015-07-23 12:10:00,53.19,53.21,53.09,53.1,15458.0,48.0531,48.0712,47.9627,47.9718,15458.0
2015-07-23 12:20:00,53.09,53.15,53.05,53.12,12480.0,47.9627,48.0169,47.9266,47.9898,12480.0
2015-07-23 12:30:00,53.12,53.15,53.1,53.11,11800.0,47.9898,48.0169,47.9718,47.9808,11800.0
2015-07-23 12:40:00,53.12,53.15,53.09,53.09,11904.0,47.9898,48.0169,47.9627,47.9627,11904.0
2015-07-23 12:50:00,53.1,53.18,53.09,53.17,8395.0,47.9718,48.0441,47.9627,48.035,8395.0
2015-07-23 13:00:00,53.16,53.18,53.13,53.16,16721.0,48.026,48.0441,47.9989,48.026,16721.0
2015-07-23 13:10:00,53.16,53.18,53.09,53.16,21522.0,48.026,48.0441,47.9627,48.026,21522.0
2015-07-23 13:20:00,53.16,53.16,53.08,53.15,23317.0,48.026,48.026,47.9537,48.0169,23317.0
2015-07-23 13:30:00,53.15,53.17,53.13,53.15,25520.0,48.0169,48.035,47.9989,48.0169,25520.0
2015-07-23 13:40:00,53.16,53.2,53.12,53.2,19760.0,48.026,48.0621,47.9898,48.0621,19760.0
2015-07-23 13:50:00,53.19,53.23,53.13,53.15,22759.0,48.0531,48.0892,47.9989,48.0169,22759.0
2015-07-23 14:00:00,53.15,53.18,53.1,53.14,41760.0,48.0169,48.0441,47.9718,48.0079,41760.0
2015-07-23 14:10:00,53.14,53.15,53.06,53.06,13456.0,48.0079,48.0169,47.9356,47.9356,13456.0
2015-07-23 14:20:00,53.07,53.07,52.93,53.0,27606.0,47.9447,47.9447,47.8182,47.8814,27606.0
2015-07-23 14:30:00,53.0,53.0,52.91,52.95,13567.0,47.8814,47.8814,47.8001,47.8363,13567.0
2015-07-23 14:40:00,52.96,53.0,52.92,52.95,20333.0,47.8453,47.8814,47.8092,47.8363,20333.0
2015-07-23 14:50:00,52.95,52.95,52.85,52.89,22215.0,47.8363,47.8363,47.7459,47.7821,22215.0
2015-07-23 15:00:00,52.88,52.89,52.84,52.87,19082.0,47.773,47.7821,47.7369,47.764,19082.0
2015-07-23 15:10:00,52.87,52.87,52.79,52.83,19820.0,47.764,47.764,47.6917,47.7279,19820.0
2015-07-23 15:20:00,52.83,52.86,52.82,52.84,15033.0,47.7279,47.755,47.7188,47.7369,15033.0
2015-07-23 15:30:00,52.83,52.91,52.81,52.91,25152.0,47.7279,47.8001,47.7098,47.8001,25152.0
2015-07-23 15:40:00,52.91,52.94,52.84,52.89,30463.0,47.8001,47.8272,47.7369,47.7821,30463.0
2015-07-23 15:50:00,52.88,52.94,52.83,52.91,77932.0,47.773,47.8272,47.7279,47.8001,77932.0
2015-07-24 09:30:00,52.83,53.0,52.72,52.84,46357.0,47.7279,47.8814,47.6285,47.7369,46357.0
2015-07-24 09:40:00,52.87,53.04,52.81,52.93,20455.0,47.764,47.9176,47.7098,47.8182,20455.0
2015-07-24 09:50:00,52.93,53.0,52.9,52.94,16068.0,47.8182,47.8814,47.7911,47.8272,16068.0
2015-07-24 10:00:00,52.94,52.94,52.81,52.86,23583.0,47.8272,47.8272,47.7098,47.755,23583.0
2015-07-24 10:10:00,52.86,53.0,52.85,52.95,50681.0,47.755,47.8814,47.7459,47.8363,50681.0
2015-07-24 10:20:00,52.95,52.99,52.92,52.98,42077.0,47.8363,47.8724,47.8092,47.8634,42077.0
2015-07-24 10:30:00,52.99,52.99,52.92,52.95,32351.0,47.8724,47.8724,47.8092,47.8363,32351.0
2015-07-24 10:40:00,52.94,52.97,52.88,52.96,42182.0,47.8272,47.8543,47.773,47.8453,42182.0
2015-07-24 10:50:00,52.97,52.98,52.92,52.92,34197.0,47.8543,47.8634,47.8092,47.8092,34197.0
2015-07-24 11:00:00,52.92,53.0,52.92,52.98,24155.0,47.8092,47.8814,47.8092,47.8634,24155.0
2015-07-24 11:10:00,52.99,53.0,52.95,52.99,26113.0,47.8724,47.8814,47.8363,47.8724,26113.0
2015-07-24 11:20:00,53.0,53.0,52.92,52.97,17565.0,47.8814,47.8814,47.8092,47.8543,17565.0
2015-07-24 11:30:00,52.98,53.0,52.94,52.97,18499.0,47.8634,47.8814,47.8272,47.8543,18499.0
2015-07-24 11:40:00,52.98,52.98,52.95,52.95,24862.0,47.8634,47.8634,47.8363,47.8363,24862.0
2015-07-24 11:50:00,52.96,52.96,52.85,52.91,17840.0,47.8453,47.8453,47.7459,47.8001,17840.0
2015-07-24 12:00:00,52.91,52.95,52.9,52.93,17293.0,47.8001,47.8363,47.7911,47.8182,17293.0
2015-07-24 12:10:00,52.92,52.95,52.87,52.91,10904.0,47.8092,47.8363,47.764,47.8001,10904.0
2015-07-24 12:20:00,52.9,52.92,52.85,52.86,11219.0,47.7911,47.8092,47.7459,47.755,11219.0
2015-07-24 12:30:00,52.89,52.92,52.88,52.9,12278.0,47.7821,47.8092,47.773,47.7911,12278.0
2015-07-24 12:40:00,52.89,52.91,52.85,52.88,14366.0,47.7821,47.8001,47.7459,47.773,14366.0
2015-07-24 12:50:00,52.89,52.9,52.83,52.84,14692.0,47.7821,47.7911,47.7279,47.7369,14692.0
2015-07-24 13:00:00,52.85,52.91,52.85,52.86,29180.0,47.7459,47.8001,47.7459,47.755,29180.0
2015-07-24 13:10:00,52.86,52.91,52.84,52.89,15651.0,47.755,47.8001,47.7369,47.7821,15651.0
2015-07-24 13:20:00,52.89,52.92,52.85,52.91,21143.0,47.7821,47.8092,47.7459,47.8001,21143.0
2015-07-24 13:30:00,52.91,52.95,52.9,52.94,15970.0,47.8001,47.8363,47.7911,47.8272,15970.0
2015-07-24 13:40:00,52.93,52.93,52.83,52.85,47897.0,47.8182,47.8182,47.7279,47.7459,47897.0
2015-07-24 13:50:00,52.86,52.9,52.84,52.84,16335.0,47.755,47.7911,47.7369,47.7369,16335.0
2015-07-24 14:00:00,52.83,52.84,52.73,52.73,20828.0,47.7279,47.7369,47.6375,47.6375,20828.0
2015-07-24 14:10:00,52.73,52.74,52.63,52.64,18699.0,47.6375,47.6465,47.5472,47.5562,18699.0
2015-07-24 14:20:00,52.64,52.67,52.6,52.67,16238.0,47.5562,47.5833,47.5201,47.5833,16238.0
2015-07-24 14:30:00,52.66,52.69,52.63,52.68,27232.0,47.5743,47.6014,47.5472,47.5923,27232.0
2015-07-24 14:40:00,52.67,52.75,52.67,52.69,24075.0,47.5833,47.6556,47.5833,47.6014,24075.0
2015-07-24 14:50:00,52.68,52.72,52.63,52.72,22634.0,47.5923,47.6285,47.5472,47.6285,22634.0
2015-07-24 15:00:00,52.71,52.74,52.65,52.72,28003.0,47.6194,47.6465,47.5652,47.6285,28003.0
2015-07-24 15:10:00,52.71,52.72,52.65,52.67,28513.0,47.6194,47.6285,47.5652,47.5833,28513.0
2015-07-24 15:20:00,52.68,52.69,52.59,52.59,34461.0,47.5923,47.6014,47.511,47.511,34461.0
2015-07-24 15:30:00,52.6,52.62,52.55,52.59,39365.0,47.5201,47.5381,47.4749,47.511,39365.0
2015-07-24 15:40:00,52.58,52.71,52.57,52.65,84517.0,47.502,47.6194,47.493,47.5652,84517.0
2015-07-24 15:50:00,52.66,52.7,52.63,52.69,161165.0,47.5743,47.6104,47.5472,47.6014,161165.0
2015-07-27 09:30:00,52.47,52.69,52.29,52.43,82557.0,47.4026,47.6014,47.24,47.3665,82557.0
2015-07-27 09:40:00,52.43,52.46,52.15,52.38,47096.0,47.3665,47.3936,47.1135,47.3213,47096.0
2015-07-27 09:50:00,52.39,52.41,52.3,52.35,66874.0,47.3303,47.3484,47.249,47.2942,66874.0
2015-07-27 10:00:00,52.35,52.41,52.26,52.26,40511.0,47.2942,47.3484,47.2129,47.2129,40511.0
2015-07-27 10:10:00,52.28,52.37,52.28,52.34,24733.0,47.231,47.3123,47.231,47.2852,24733.0
2015-07-27 10:20:00,52.34,52.41,52.29,52.39,25551.0,47.2852,47.3484,47.24,47.3303,25551.0
2015-07-27 10:30:00,52.39,52.62,52.37,52.59,47941.0,47.3303,47.5381,47.3123,47.511,47941.0
2015-07-27 10:40:00,52.59,52.59,52.48,52.48,21076.0,47.511,47.511,47.4117,47.4117,21076.0
2015-07-27 10:50:00,52.48,52.48,52.35,52.39,62395.0,47.4117,47.4117,47.2942,47.3303,62395.0
2015-07-27 11:00:00,52.38,52.49,52.38,52.42,50418.0,47.3213,47.4207,47.3213,47.3575,50418.0
2015-07-27 11:10:00,52.42,52.44,52.27,52.31,18381.0,47.3575,47.3755,47.2219,47.2581,18381.0
2015-07-27 11:20:00,52.3,52.35,52.22,52.22,25451.0,47.249,47.2942,47.1768,47.1768,25451.0
2015-07-27 11:30:00,52.22,52.22,52.09,52.1,9740.0,47.1768,47.1768,47.0593,47.0684,9740.0
2015-07-27 11:40:00,52.1,52.24,52.09,52.23,12412.0,47.0684,47.1948,47.0593,47.1858,12412.0
2015-07-27 11:50:00,52.23,52.32,52.2,52.27,12553.0,47.1858,47.2671,47.1587,47.2219,12553.0
2015-07-27 12:00:00,52.26,52.31,52.17,52.18,11386.0,47.2129,47.2581,47.1316,47.1406,11386.0
2015-07-27 12:10:00,52.18,52.21,52.14,52.16,15157.0,47.1406,47.1677,47.1045,47.1226,15157.0
2015-07-27 12:20:00,52.17,52.22,52.16,52.2,15979.0,47.1316,47.1768,47.1226,47.1587,15979.0
2015-07-27 12:30:00,52.2,52.27,52.19,52.24,17886.0,47.1587,47.2219,47.1497,47.1948,17886.0
2015-07-27 12:40:00,52.24,52.25,52.11,52.14,23361.0,47.1948,47.2039,47.0774,47.1045,23361.0
2015-07-27 12:50:00,52.15,52.15,52.08,52.11,20423.0,47.1135,47.1135,47.0503,47.0774,20423.0
2015-07-27 13:00:00,52.11,52.13,52.08,52.12,22999.0,47.0774,47.0955,47.0503,47.0864,22999.0
2015-07-27 13:10:00,52.12,52.12,52.03,52.04,22040.0,47.0864,47.0864,47.0051,47.0141,22040.0
2015-07-27 13:20:00,52.04,52.07,51.98,52.02,24303.0,47.0141,47.0413,46.9599,46.9961,24303.0
2015-07-27 13:30:00,52.02,52.03,51.95,52.02,22449.0,46.9961,47.0051,46.9328,46.9961,22449.0
2015-07-27 13:40:00,52.02,52.1,51.98,52.08,27433.0,46.9961,47.0684,46.9599,47.0503,27433.0
2015-07-27 13:50:00,52.08,52.11,52.06,52.09,28230.0,47.0503,47.0774,47.0322,47.0593,28230.0
2015-07-27 14:00:00,52.08,52.11,52.06,52.08,34739.0,47.0503,47.0774,47.0322,47.0503,34739.0
2015-07-27 14:10:00,52.07,52.17,52.04,52.15,23838.0,47.0413,47.1316,47.0141,47.1135,23838.0
2015-07-27 14:20:00,52.16,52.17,52.08,52.15,50512.0,47.1226,47.1316,47.0503,47.1135,50512.0
2015-07-27 14:30:00,52.14,52.17,52.06,52.12,39943.0,47.1045,47.1316,47.0322,47.0864,39943.0
2015-07-27 14:40:00,52.12,52.14,52.08,52.12,38318.0,47.0864,47.1045,47.0503,47.0864,38318.0
2015-07-27 14:50:00,52.11,52.14,52.04,52.06,33837.0,47.0774,47.1045,47.0141,47.0322,33837.0
2015-07-27 15:00:00,52.05,52.06,51.98,52.04,48212.0,47.0232,47.0322,46.9599,47.0141,48212.0
2015-07-27 15:10:00,52.04,52.1,52.0,52.05,76385.0,47.0141,47.0684,46.978,47.0232,76385.0
2015-07-27 15:20:00,52.05,52.08,52.0,52.01,63079.0,47.0232,47.0503,46.978,46.987,63079.0
2015-07-27 15:30:00,52.01,52.04,51.95,52.02,68190.0,46.987,47.0141,46.9328,46.9961,68190.0
2015-07-27 15:40:00,52.02,52.03,51.94,51.99,64955.0,46.9961,47.0051,46.9238,46.969,64955.0
2015-07-27 15:50:00,51.98,52.1,51.96,52.08,166170.0,46.9599,47.0684,46.9419,47.0503,166170.0
2015-07-28 09:30:00,52.13,52.26,51.86,51.9,49649.0,47.0955,47.2129,46.8515,46.8877,49649.0
2015-07-28 09:40:00,51.89,52.01,51.84,51.84,27086.0,46.8786,46.987,46.8335,46.8335,27086.0
2015-07-28 09:50:00,51.84,52.03,51.8,51.99,26858.0,46.8335,47.0051,46.7973,46.969,26858.0
2015-07-28 10:00:00,51.98,52.03,51.85,51.87,33805.0,46.9599,47.0051,46.8425,46.8606,33805.0
2015-07-28 10:10:00,51.87,51.98,51.84,51.85,23577.0,46.8606,46.9599,46.8335,46.8425,23577.0
2015-07-28 10:20:00,51.84,51.87,51.65,51.67,35258.0,46.8335,46.8606,46.6618,46.6799,35258.0
2015-07-28 10:30:00,51.66,51.8,51.66,51.71,34062.0,46.6708,46.7973,46.6708,46.716,34062.0
2015-07-28 10:40:00,51.72,51.88,51.71,51.86,17481.0,46.7251,46.8696,46.716,46.8515,17481.0
2015-07-28 10:50:00,51.84,51.87,51.79,51.84,29124.0,46.8335,46.8606,46.7883,46.8335,29124.0
2015-07-28 11:00:00,51.85,51.86,51.76,51.8,34224.0,46.8425,46.8515,46.7612,46.7973,34224.0
2015-07-28 11:10:00,51.81,51.94,51.81,51.9,35565.0,46.8064,46.9238,46.8064,46.8877,35565.0
2015-07-28 11:20:00,51.9,51.9,51.81,51.88,59375.0,46.8877,46.8877,46.8064,46.8696,59375.0
2015-07-28 11:30:00,51.89,51.9,51.82,51.87,33598.0,46.8786,46.8877,46.8154,46.8606,33598.0
2015-07-28 11:40:00,51.88,51.92,51.86,51.92,24493.0,46.8696,46.9057,46.8515,46.9057,24493.0
2015-07-28 11:50:00,51.92,51.92,51.83,51.86,43124.0,46.9057,46.9057,46.8244,46.8515,43124.0
2015-07-28 12:00:00,51.86,51.92,51.85,51.91,34127.0,46.8515,46.9057,46.8425,46.8967,34127.0
2015-07-28 12:10:00,51.92,51.98,51.88,51.98,33089.0,46.9057,46.9599,46.8696,46.9599,33089.0
2015-07-28 12:20:00,52.0,52.05,52.0,52.03,24987.0,46.978,47.0232,46.978,47.0051,24987.0
2015-07-28 12:30:00,52.03,52.04,51.97,52.0,20522.0,47.0051,47.0141,46.9509,46.978,20522.0
2015-07-28 12:40:00,52.01,52.02,51.97,51.99,25135.0,46.987,46.9961,46.9509,46.969,25135.0
2015-07-28 12:50:00,52.0,52.02,51.99,51.99,51231.0,46.978,46.9961,46.969,46.969,51231.0
2015-07-28 13:00:00,52.0,52.04,51.98,52.02,58059.0,46.978,47.0141,46.9599,46.9961,58059.0
2015-07-28 13:10:00,52.02,52.03,51.99,52.01,40817.0,46.9961,47.0051,46.969,46.987,40817.0
2015-07-28 13:20:00,52.01,52.04,51.99,52.0,36691.0,46.987,47.0141,46.969,46.978,36691.0
2015-07-28 13:30:00,52.0,52.01,51.95,51.96,23539.0,46.978,46.987,46.9328,46.9419,23539.0
2015-07-28 13:40:00,51.98,52.01,51.93,51.94,23886.0,46.9599,46.987,46.9148,46.9238,23886.0
2015-07-28 13:50:00,51.95,51.95,51.9,51.94,23562.0,46.9328,46.9328,46.8877,46.9238,23562.0
2015-07-28 14:00:00,51.94,52.0,51.93,51.98,27862.0,46.9238,46.978,46.9148,46.9599,27862.0
2015-07-28 14:10:00,51.97,52.01,51.9,51.98,41861.0,46.9509,46.987,46.8877,46.9599,41861.0
2015-07-28 14:20:00,51.97,52.02,51.97,52.01,16724.0,46.9509,46.9961,46.9509,46.987,16724.0
2015-07-28 14:30:00,52.0,52.01,51.96,52.0,25530.0,46.978,46.987,46.9419,46.978,25530.0
2015-07-28 14:40:00,52.0,52.03,51.95,52.03,30087.0,46.978,47.0051,46.9328,47.0051,30087.0
2015-07-28 14:50:00,52.02,52.03,51.99,52.02,27954.0,46.9961,47.0051,46.969,46.9961,27954.0
2015-07-28 15:00:00,52.03,52.04,51.96,51.98,28949.0,47.0051,47.0141,46.9419,46.9599,28949.0
2015-07-28 15:10:00,51.98,52.02,51.95,52.02,20211.0,46.9599,46.9961,46.9328,46.9961,20211.0
2015-07-28 15:20:00,52.02,52.02,51.94,51.95,106319.0,46.9961,46.9961,46.9238,46.9328,106319.0
2015-07-28 15:30:00,51.95,52.01,51.94,51.98,44158.0,46.9328,46.987,46.9238,46.9599,44158.0
2015-07-28 15:40:00,51.98,52.02,51.97,51.97,57844.0,46.9599,46.9961,46.9509,46.9509,57844.0
2015-07-28 15:50:00,51.98,52.01,51.95,52.01,177345.0,46.9599,46.987,46.9328,46.987,177345.0
2015-07-29 09:30:00,52.06,52.13,51.96,52.1,93518.0,47.0322,47.0955,46.9419,47.0684,93518.0
2015-07-29 09:40:00,52.14,52.23,52.07,52.11,24112.0,47.1045,47.1858,47.0413,47.0774,24112.0
2015-07-29 09:50:00,52.1,52.39,52.04,52.35,38757.0,47.0684,47.3303,47.0141,47.2942,38757.0
2015-07-29 10:00:00,52.35,52.38,52.24,52.34,24478.0,47.2942,47.3213,47.1948,47.2852,24478.0
2015-07-29 10:10:00,52.32,52.39,52.22,52.3,36654.0,47.2671,47.3303,47.1768,47.249,36654.0
2015-07-29 10:20:00,52.28,52.31,52.17,52.29,23067.0,47.231,47.2581,47.1316,47.24,23067.0
2015-07-29 10:30:00,52.3,52.37,52.29,52.36,40830.0,47.249,47.3123,47.24,47.3032,40830.0
2015-07-29 10:40:00,52.36,52.43,52.35,52.43,35519.0,47.3032,47.3665,47.2942,47.3665,35519.0
2015-07-29 10:50:00,52.43,52.52,52.37,52.43,49893.0,47.3665,47.4478,47.3123,47.3665,49893.0
2015-07-29 11:00:00,52.45,52.52,52.36,52.36,23341.0,47.3846,47.4478,47.3032,47.3032,23341.0
2015-07-29 11:10:00,52.36,52.39,52.3,52.3,27568.0,47.3032,47.3303,47.249,47.249,27568.0
2015-07-29 11:20:00,52.3,52.33,52.23,52.24,36347.0,47.249,47.2761,47.1858,47.1948,36347.0
2015-07-29 11:30:00,52.24,52.45,52.24,52.44,21321.0,47.1948,47.3846,47.1948,47.3755,21321.0
2015-07-29 11:40:00,52.45,52.53,52.45,52.48,18869.0,47.3846,47.4568,47.3846,47.4117,18869.0
2015-07-29 11:50:00,52.48,52.48,52.41,52.47,22413.0,47.4117,47.4117,47.3484,47.4026,22413.0
2015-07-29 12:00:00,52.48,52.48,52.35,52.35,22257.0,47.4117,47.4117,47.2942,47.2942,22257.0
2015-07-29 12:10:00,52.34,52.49,52.34,52.44,19862.0,47.2852,47.4207,47.2852,47.3755,19862.0
2015-07-29 12:20:00,52.46,52.53,52.45,52.52,21973.0,47.3936,47.4568,47.3846,47.4478,21973.0
2015-07-29 12:30:00,52.53,52.56,52.48,52.52,15106.0,47.4568,47.4839,47.4117,47.4478,15106.0
2015-07-29 12:40:00,52.51,52.52,52.45,52.47,53756.0,47.4388,47.4478,47.3846,47.4026,53756.0
2015-07-29 12:50:00,52.47,52.49,52.4,52.44,25835.0,47.4026,47.4207,47.3394,47.3755,25835.0
2015-07-29 13:00:00,52.45,52.45,52.37,52.38,19229.0,47.3846,47.3846,47.3123,47.3213,19229.0
2015-07-29 13:10:00,52.36,52.43,52.36,52.43,19413.0,47.3032,47.3665,47.3032,47.3665,19413.0
2015-07-29 13:20:00,52.45,52.47,52.41,52.42,17707.0,47.3846,47.4026,47.3484,47.3575,17707.0
2015-07-29 13:30:00,52.43,52.47,52.4,52.47,19893.0,47.3665,47.4026,47.3394,47.4026,19893.0
2015-07-29 13:40:00,52.47,52.47,52.4,52.45,18180.0,47.4026,47.4026,47.3394,47.3846,18180.0
2015-07-29 13:50:00,52.46,52.5,52.43,52.47,22583.0,47.3936,47.4297,47.3665,47.4026,22583.0
2015-07-29 14:00:00,52.47,52.65,52.39,52.41,60493.0,47.4026,47.5652,47.3303,47.3484,60493.0
2015-07-29 14:10:00,52.41,52.53,52.39,52.53,28262.0,47.3484,47.4568,47.3303,47.4568,28262.0
2015-07-29 14:20:00,52.56,52.62,52.55,52.58,51068.0,47.4839,47.5381,47.4749,47.502,51068.0
2015-07-29 14:30:00,52.59,52.61,52.56,52.6,43894.0,47.511,47.5291,47.4839,47.5201,43894.0
2015-07-29 14:40:00,52.59,52.75,52.59,52.73,52491.0,47.511,47.6556,47.511,47.6375,52491.0
2015-07-29 14:50:00,52.74,52.8,52.72,52.75,44526.0,47.6465,47.7008,47.6285,47.6556,44526.0
2015-07-29 15:00:00,52.74,52.75,52.69,52.71,42194.0,47.6465,47.6556,47.6014,47.6194,42194.0
2015-07-29 15:10:00,52.71,52.82,52.7,52.77,42779.0,47.6194,47.7188,47.6104,47.6736,42779.0
2015-07-29 15:20:00,52.77,52.81,52.74,52.77,69951.0,47.6736,47.7098,47.6465,47.6736,69951.0
2015-07-29 15:30:00,52.77,52.83,52.73,52.82,66994.0,47.6736,47.7279,47.6375,47.7188,66994.0
2015-07-29 15:40:00,52.83,52.85,52.77,52.79,77361.0,47.7279,47.7459,47.6736,47.6917,77361.0
2015-07-29 15:50:00,52.79,52.83,52.76,52.78,171336.0,47.6917,47.7279,47.6646,47.6827,171336.0
2015-07-30 09:30:00,52.55,52.8,52.46,52.61,38981.0,47.4749,47.7008,47.3936,47.5291,38981.0
2015-07-30 09:40:00,52.54,52.57,52.28,52.39,26713.0,47.4659,47.493,47.231,47.3303,26713.0
2015-07-30 09:50:00,52.44,52.62,52.3,52.45,93450.0,47.3755,47.5381,47.249,47.3846,93450.0
2015-07-30 10:00:00,52.5,52.5,52.29,52.29,29549.0,47.4297,47.4297,47.24,47.24,29549.0
2015-07-30 10:10:00,52.27,52.35,52.22,52.3,25601.0,47.2219,47.2942,47.1768,47.249,25601.0
2015-07-30 10:20:00,52.28,52.36,52.28,52.32,18981.0,47.231,47.3032,47.231,47.2671,18981.0
2015-07-30 10:30:00,52.35,52.43,52.32,52.36,17760.0,47.2942,47.3665,47.2671,47.3032,17760.0
2015-07-30 10:40:00,52.35,52.46,52.31,52.32,15445.0,47.2942,47.3936,47.2581,47.2671,15445.0
2015-07-30 10:50:00,52.34,52.36,52.23,52.24,16591.0,47.2852,47.3032,47.1858,47.1948,16591.0
2015-07-30 11:00:00,52.24,52.34,52.24,52.3,13968.0,47.1948,47.2852,47.1948,47.249,13968.0
2015-07-30 11:10:00,52.32,52.47,52.31,52.43,11457.0,47.2671,47.4026,47.2581,47.3665,11457.0
2015-07-30 11:20:00,52.45,52.57,52.45,52.49,13820.0,47.3846,47.493,47.3846,47.4207,13820.0
2015-07-30 11:30:00,52.48,52.65,52.48,52.65,42327.0,47.4117,47.5652,47.4117,47.5652,42327.0
2015-07-30 11:40:00,52.64,52.74,52.64,52.68,13825.0,47.5562,47.6465,47.5562,47.5923,13825.0
2015-07-30 11:50:00,52.67,52.71,52.65,52.65,10958.0,47.5833,47.6194,47.5652,47.5652,10958.0
2015-07-30 12:00:00,52.67,52.71,52.65,52.68,6452.0,47.5833,47.6194,47.5652,47.5923,6452.0
2015-07-30 12:10:00,52.66,52.67,52.6,52.65,13983.0,47.5743,47.5833,47.5201,47.5652,13983.0
2015-07-30 12:20:00,52.65,52.72,52.62,52.7,11216.0,47.5652,47.6285,47.5381,47.6104,11216.0
2015-07-30 12:30:00,52.7,52.72,52.66,52.69,10684.0,47.6104,47.6285,47.5743,47.6014,10684.0
2015-07-30 12:40:00,52.69,52.73,52.68,52.72,9681.0,47.6014,47.6375,47.5923,47.6285,9681.0
2015-07-30 12:50:00,52.74,52.79,52.74,52.77,12440.0,47.6465,47.6917,47.6465,47.6736,12440.0
2015-07-30 13:00:00,52.79,52.82,52.76,52.81,10459.0,47.6917,47.7188,47.6646,47.7098,10459.0
2015-07-30 13:10:00,52.81,52.81,52.74,52.74,15454.0,47.7098,47.7098,47.6465,47.6465,15454.0
2015-07-30 13:20:00,52.73,52.73,52.67,52.71,13687.0,47.6375,47.6375,47.5833,47.6194,13687.0
2015-07-30 13:30:00,52.72,52.75,52.65,52.65,11801.0,47.6285,47.6556,47.5652,47.5652,11801.0
2015-07-30 13:40:00,52.64,52.76,52.63,52.76,10690.0,47.5562,47.6646,47.5472,47.6646,10690.0
2015-07-30 13:50:00,52.78,52.83,52.78,52.79,8987.0,47.6827,47.7279,47.6827,47.6917,8987.0
2015-07-30 14:00:00,52.79,52.85,52.78,52.78,13076.0,47.6917,47.7459,47.6827,47.6827,13076.0
2015-07-30 14:10:00,52.79,52.84,52.79,52.81,9651.0,47.6917,47.7369,47.6917,47.7098,9651.0
2015-07-30 14:20:00,52.81,52.84,52.75,52.76,11486.0,47.7098,47.7369,47.6556,47.6646,11486.0
2015-07-30 14:30:00,52.77,52.79,52.73,52.76,9105.0,47.6736,47.6917,47.6375,47.6646,9105.0
2015-07-30 14:40:00,52.76,52.79,52.75,52.78,11755.0,47.6646,47.6917,47.6556,47.6827,11755.0
2015-07-30 14:50:00,52.78,52.82,52.75,52.8,16867.0,47.6827,47.7188,47.6556,47.7008,16867.0
2015-07-30 15:00:00,52.81,52.86,52.8,52.8,13452.0,47.7098,47.755,47.7008,47.7008,13452.0
2015-07-30 15:10:00,52.81,52.85,52.8,52.83,20356.0,47.7098,47.7459,47.7008,47.7279,20356.0
2015-07-30 15:20:00,52.84,52.88,52.8,52.87,20998.0,47.7369,47.773,47.7008,47.764,20998.0
2015-07-30 15:30:00,52.86,52.87,52.77,52.78,27315.0,47.755,47.764,47.6736,47.6827,27315.0
2015-07-30 15:40:00,52.79,52.81,52.77,52.8,30015.0,47.6917,47.7098,47.6736,47.7008,30015.0
2015-07-30 15:50:00,52.8,52.8,52.74,52.75,64907.0,47.7008,47.7008,47.6465,47.6556,64907.0
2015-07-31 09:30:00,53.01,53.01,52.7,52.72,44198.0,47.8905,47.8905,47.6104,47.6285,44198.0
2015-07-31 09:40:00,52.71,52.78,52.58,52.61,20463.0,47.6194,47.6827,47.502,47.5291,20463.0
2015-07-31 09:50:00,52.64,52.75,52.62,52.64,22420.0,47.5562,47.6556,47.5381,47.5562,22420.0
2015-07-31 10:00:00,52.66,52.72,52.56,52.7,18277.0,47.5743,47.6285,47.4839,47.6104,18277.0
2015-07-31 10:10:00,52.7,52.91,52.67,52.85,19763.0,47.6104,47.8001,47.5833,47.7459,19763.0
2015-07-31 10:20:00,52.87,52.96,52.85,52.87,11647.0,47.764,47.8453,47.7459,47.764,11647.0
2015-07-31 10:30:00,52.89,52.92,52.83,52.84,15178.0,47.7821,47.8092,47.7279,47.7369,15178.0
2015-07-31 10:40:00,52.84,53.0,52.79,52.97,12283.0,47.7369,47.8814,47.6917,47.8543,12283.0
2015-07-31 10:50:00,52.99,53.04,52.95,52.98,9313.0,47.8724,47.9176,47.8363,47.8634,9313.0
2015-07-31 11:00:00,52.97,53.02,52.96,52.98,9842.0,47.8543,47.8995,47.8453,47.8634,9842.0
2015-07-31 11:10:00,52.99,53.0,52.96,52.98,12977.0,47.8724,47.8814,47.8453,47.8634,12977.0
2015-07-31 11:20:00,52.98,53.0,52.92,52.99,9468.0,47.8634,47.8814,47.8092,47.8724,9468.0
2015-07-31 11:30:00,53.01,53.07,53.01,53.07,8086.0,47.8905,47.9447,47.8905,47.9447,8086.0
2015-07-31 11:40:00,53.05,53.15,53.04,53.14,6767.0,47.9266,48.0169,47.9176,48.0079,6767.0
2015-07-31 11:50:00,53.16,53.16,53.1,53.16,7000.0,48.026,48.026,47.9718,48.026,7000.0
2015-07-31 12:00:00,53.18,53.19,53.15,53.18,8600.0,48.0441,48.0531,48.0169,48.0441,8600.0
2015-07-31 12:10:00,53.2,53.22,53.18,53.18,6903.0,48.0621,48.0802,48.0441,48.0441,6903.0
2015-07-31 12:20:00,53.2,53.22,53.18,53.19,9997.0,48.0621,48.0802,48.0441,48.0531,9997.0
2015-07-31 12:30:00,53.2,53.21,53.16,53.19,8596.0,48.0621,48.0712,48.026,48.0531,8596.0
2015-07-31 12:40:00,53.21,53.21,53.18,53.18,5297.0,48.0712,48.0712,48.0441,48.0441,5297.0
2015-07-31 12:50:00,53.18,53.21,53.17,53.19,10270.0,48.0441,48.0712,48.035,48.0531,10270.0
2015-07-31 13:00:00,53.18,53.21,53.18,53.19,6708.0,48.0441,48.0712,48.0441,48.0531,6708.0
2015-07-31 13:10:00,53.19,53.2,53.17,53.19,4933.0,48.0531,48.0621,48.035,48.0531,4933.0
2015-07-31 13:20:00,53.17,53.17,53.06,53.06,7982.0,48.035,48.035,47.9356,47.9356,7982.0
2015-07-31 13:30:00,53.06,53.09,53.03,53.04,7122.0,47.9356,47.9627,47.9085,47.9176,7122.0
2015-07-31 13:40:00,53.04,53.1,53.03,53.08,4787.0,47.9176,47.9718,47.9085,47.9537,4787.0
2015-07-31 13:50:00,53.06,53.13,53.06,53.13,6054.0,47.9356,47.9989,47.9356,47.9989,6054.0
2015-07-31 14:00:00,53.12,53.16,53.1,53.1,15201.0,47.9898,48.026,47.9718,47.9718,15201.0
2015-07-31 14:10:00,53.1,53.1,53.04,53.06,12682.0,47.9718,47.9718,47.9176,47.9356,12682.0
2015-07-31 14:20:00,53.07,53.1,52.97,53.08,18506.0,47.9447,47.9718,47.8543,47.9537,18506.0
2015-07-31 14:30:00,53.08,53.14,53.03,53.07,14488.0,47.9537,48.0079,47.9085,47.9447,14488.0
2015-07-31 14:40:00,53.09,53.15,53.06,53.15,21014.0,47.9627,48.0169,47.9356,48.0169,21014.0
2015-07-31 14:50:00,53.15,53.19,53.14,53.19,12459.0,48.0169,48.0531,48.0079,48.0531,12459.0
2015-07-31 15:00:00,53.18,53.19,53.13,53.15,26634.0,48.0441,48.0531,47.9989,48.0169,26634.0
2015-07-31 15:10:00,53.15,53.17,53.14,53.16,15543.0,48.0169,48.035,48.0079,48.026,15543.0
2015-07-31 15:20:00,53.16,53.19,53.1,53.12,34359.0,48.026,48.0531,47.9718,47.9898,34359.0
2015-07-31 15:30:00,53.13,53.15,53.1,53.15,23721.0,47.9989,48.0169,47.9718,48.0169,23721.0
2015-07-31 15:40:00,53.14,53.18,53.11,53.13,33335.0,48.0079,48.0441,47.9808,47.9989,33335.0
2015-07-31 15:50:00,53.13,53.21,53.08,53.18,150539.0,47.9989,48.0712,47.9537,48.0441,150539.0
2015-08-03 09:30:00,53.25,53.45,53.0,53.1,53838.0,48.1073,48.288,47.8814,47.9718,53838.0
2015-08-03 09:40:00,53.06,53.15,52.88,53.0,29153.0,47.9356,48.0169,47.773,47.8814,29153.0
2015-08-03 09:50:00,53.0,53.12,52.88,53.09,16229.0,47.8814,47.9898,47.773,47.9627,16229.0
2015-08-03 10:00:00,53.1,53.11,52.86,52.86,14530.0,47.9718,47.9808,47.755,47.755,14530.0
2015-08-03 10:10:00,52.86,53.03,52.85,53.03,38506.0,47.755,47.9085,47.7459,47.9085,38506.0
2015-08-03 10:20:00,53.03,53.05,52.98,53.03,39652.0,47.9085,47.9266,47.8634,47.9085,39652.0
2015-08-03 10:30:00,53.03,53.04,52.93,53.02,34210.0,47.9085,47.9176,47.8182,47.8995,34210.0
2015-08-03 10:40:00,53.02,53.1,53.0,53.09,24495.0,47.8995,47.9718,47.8814,47.9627,24495.0
2015-08-03 10:50:00,53.09,53.11,52.97,53.01,24735.0,47.9627,47.9808,47.8543,47.8905,24735.0
2015-08-03 11:00:00,53.01,53.04,52.95,53.01,21038.0,47.8905,47.9176,47.8363,47.8905,21038.0
2015-08-03 11:10:00,53.01,53.06,52.99,53.03,27990.0,47.8905,47.9356,47.8724,47.9085,27990.0
2015-08-03 11:20:00,53.03,53.1,53.0,53.1,31350.0,47.9085,47.9718,47.8814,47.9718,31350.0
2015-08-03 11:30:00,53.13,53.24,53.13,53.22,24749.0,47.9989,48.0983,47.9989,48.0802,24749.0
2015-08-03 11:40:00,53.24,53.33,53.22,53.31,23782.0,48.0983,48.1796,48.0802,48.1615,23782.0
2015-08-03 11:50:00,53.31,53.39,53.29,53.37,34276.0,48.1615,48.2338,48.1434,48.2157,34276.0
2015-08-03 12:00:00,53.38,53.41,53.31,53.34,27907.0,48.2247,48.2518,48.1615,48.1886,27907.0
2015-08-03 12:10:00,53.34,53.4,53.31,53.33,15030.0,48.1886,48.2428,48.1615,48.1796,15030.0
2015-08-03 12:20:00,53.34,53.35,53.28,53.31,8625.0,48.1886,48.1976,48.1344,48.1615,8625.0
2015-08-03 12:30:00,53.3,53.3,53.11,53.11,25722.0,48.1525,48.1525,47.9808,47.9808,25722.0
2015-08-03 12:40:00,53.11,53.12,52.99,53.0,40667.0,47.9808,47.9898,47.8724,47.8814,40667.0
2015-08-03 12:50:00,52.99,53.0,52.91,52.94,14083.0,47.8724,47.8814,47.8001,47.8272,14083.0
2015-08-03 13:00:00,52.94,52.94,52.82,52.82,16768.0,47.8272,47.8272,47.7188,47.7188,16768.0
2015-08-03 13:10:00,52.82,52.84,52.79,52.79,10367.0,47.7188,47.7369,47.6917,47.6917,10367.0
2015-08-03 13:20:00,52.79,52.9,52.79,52.89,11523.0,47.6917,47.7911,47.6917,47.7821,11523.0
2015-08-03 13:30:00,52.89,52.97,52.85,52.92,13167.0,47.7821,47.8543,47.7459,47.8092,13167.0
2015-08-03 13:40:00,52.92,53.01,52.92,53.01,24187.0,47.8092,47.8905,47.8092,47.8905,24187.0
2015-08-03 13:50:00,53.0,53.05,52.99,53.01,23106.0,47.8814,47.9266,47.8724,47.8905,23106.0
2015-08-03 14:00:00,53.01,53.01,52.79,52.81,23615.0,47.8905,47.8905,47.6917,47.7098,23615.0
2015-08-03 14:10:00,52.82,52.84,52.76,52.83,11716.0,47.7188,47.7369,47.6646,47.7279,11716.0
2015-08-03 14:20:00,52.81,52.9,52.78,52.89,12219.0,47.7098,47.7911,47.6827,47.7821,12219.0
2015-08-03 14:30:00,52.88,52.96,52.85,52.95,11208.0,47.773,47.8453,47.7459,47.8363,11208.0
2015-08-03 14:40:00,52.95,52.97,52.83,52.84,18517.0,47.8363,47.8543,47.7279,47.7369,18517.0
2015-08-03 14:50:00,52.83,52.85,52.78,52.82,13828.0,47.7279,47.7459,47.6827,47.7188,13828.0
2015-08-03 15:00:00,52.83,52.9,52.83,52.87,15748.0,47.7279,47.7911,47.7279,47.764,15748.0
2015-08-03 15:10:00,52.87,52.87,52.81,52.86,12767.0,47.764,47.764,47.7098,47.755,12767.0
2015-08-03 15:20:00,52.86,52.86,52.81,52.83,18317.0,47.755,47.755,47.7098,47.7279,18317.0
2015-08-03 15:30:00,52.83,52.93,52.8,52.9,28963.0,47.7279,47.8182,47.7008,47.7911,28963.0
2015-08-03 15:40:00,52.93,53.01,52.92,52.96,33008.0,47.8182,47.8905,47.8092,47.8453,33008.0
2015-08-03 15:50:00,52.96,53.03,52.9,53.03,104235.0,47.8453,47.9085,47.7911,47.9085,104235.0
2015-08-04 09:30:00,52.98,53.14,52.91,53.09,30168.0,47.8634,48.0079,47.8001,47.9627,30168.0
2015-08-04 09:40:00,53.09,53.14,53.0,53.01,28699.0,47.9627,48.0079,47.8814,47.8905,28699.0
2015-08-04 09:50:00,53.01,53.05,52.98,53.03,17642.0,47.8905,47.9266,47.8634,47.9085,17642.0
2015-08-04 10:00:00,53.03,53.15,53.01,53.14,11453.0,47.9085,48.0169,47.8905,48.0079,11453.0
2015-08-04 10:10:00,53.12,53.22,53.08,53.2,30765.0,47.9898,48.0802,47.9537,48.0621,30765.0
2015-08-04 10:20:00,53.19,53.28,53.18,53.28,66859.0,48.0531,48.1344,48.0441,48.1344,66859.0
2015-08-04 10:30:00,53.29,53.39,53.26,53.33,31376.0,48.1434,48.2338,48.1163,48.1796,31376.0
2015-08-04 10:40:00,53.33,53.34,53.24,53.29,20668.0,48.1796,48.1886,48.0983,48.1434,20668.0
2015-08-04 10:50:00,53.29,53.29,53.13,53.15,26028.0,48.1434,48.1434,47.9989,48.0169,26028.0
2015-08-04 11:00:00,53.15,53.27,53.15,53.2,17659.0,48.0169,48.1254,48.0169,48.0621,17659.0
2015-08-04 11:10:00,53.2,53.27,53.19,53.21,13847.0,48.0621,48.1254,48.0531,48.0712,13847.0
2015-08-04 11:20:00,53.2,53.23,53.17,53.22,17331.0,48.0621,48.0892,48.035,48.0802,17331.0
2015-08-04 11:30:00,53.2,53.28,53.2,53.28,16899.0,48.0621,48.1344,48.0621,48.1344,16899.0
2015-08-04 11:40:00,53.29,53.32,53.2,53.2,26888.0,48.1434,48.1705,48.0621,48.0621,26888.0
2015-08-04 11:50:00,53.21,53.24,53.11,53.15,60755.0,48.0712,48.0983,47.9808,48.0169,60755.0
2015-08-04 12:00:00,53.16,53.18,53.14,53.16,23124.0,48.026,48.0441,48.0079,48.026,23124.0
2015-08-04 12:10:00,53.17,53.17,53.08,53.1,27382.0,48.035,48.035,47.9537,47.9718,27382.0
2015-08-04 12:20:00,53.1,53.13,53.03,53.04,55832.0,47.9718,47.9989,47.9085,47.9176,55832.0
2015-08-04 12:30:00,53.02,53.02,52.99,53.01,28554.0,47.8995,47.8995,47.8724,47.8905,28554.0
2015-08-04 12:40:00,53.0,53.01,52.93,52.93,24751.0,47.8814,47.8905,47.8182,47.8182,24751.0
2015-08-04 12:50:00,52.94,52.94,52.82,52.84,17627.0,47.8272,47.8272,47.7188,47.7369,17627.0
2015-08-04 13:00:00,52.83,52.9,52.81,52.89,8688.0,47.7279,47.7911,47.7098,47.7821,8688.0
2015-08-04 13:10:00,52.9,53.0,52.9,52.99,10178.0,47.7911,47.8814,47.7911,47.8724,10178.0
2015-08-04 13:20:00,52.98,53.09,52.97,53.08,14800.0,47.8634,47.9627,47.8543,47.9537,14800.0
2015-08-04 13:30:00,53.08,53.17,53.08,53.17,21245.0,47.9537,48.035,47.9537,48.035,21245.0
2015-08-04 13:40:00,53.17,53.23,53.13,53.13,26758.0,48.035,48.0892,47.9989,47.9989,26758.0
2015-08-04 13:50:00,53.13,53.13,53.0,53.03,27964.0,47.9989,47.9989,47.8814,47.9085,27964.0
2015-08-04 14:00:00,53.02,53.03,52.94,52.94,18787.0,47.8995,47.9085,47.8272,47.8272,18787.0
2015-08-04 14:10:00,52.93,52.98,52.89,52.98,16743.0,47.8182,47.8634,47.7821,47.8634,16743.0
2015-08-04 14:20:00,53.0,53.0,52.95,52.98,14151.0,47.8814,47.8814,47.8363,47.8634,14151.0
2015-08-04 14:30:00,52.99,53.03,52.93,53.02,26739.0,47.8724,47.9085,47.8182,47.8995,26739.0
2015-08-04 14:40:00,53.02,53.05,52.97,53.05,31221.0,47.8995,47.9266,47.8543,47.9266,31221.0
2015-08-04 14:50:00,53.04,53.07,52.99,53.07,20420.0,47.9176,47.9447,47.8724,47.9447,20420.0
2015-08-04 15:00:00,53.07,53.1,53.03,53.09,23475.0,47.9447,47.9718,47.9085,47.9627,23475.0
2015-08-04 15:10:00,53.08,53.15,53.07,53.11,26089.0,47.9537,48.0169,47.9447,47.9808,26089.0
2015-08-04 15:20:00,53.12,53.14,53.06,53.13,46954.0,47.9898,48.0079,47.9356,47.9989,46954.0
2015-08-04 15:30:00,53.13,53.18,53.1,53.15,48639.0,47.9989,48.0441,47.9718,48.0169,48639.0
2015-08-04 15:40:00,53.15,53.17,53.1,53.15,53036.0,48.0169,48.035,47.9718,48.0169,53036.0
2015-08-04 15:50:00,53.14,53.24,53.12,53.19,134234.0,48.0079,48.0983,47.9898,48.0531,134234.0
2015-08-05 09:30:00,53.38,53.67,53.38,53.58,43423.0,48.2247,48.4867,48.2247,48.4054,43423.0
2015-08-05 09:40:00,53.58,53.88,53.45,53.81,22784.0,48.4054,48.6764,48.288,48.6132,22784.0
2015-08-05 09:50:00,53.79,53.84,53.58,53.62,23184.0,48.5951,48.6403,48.4054,48.4416,23184.0
2015-08-05 10:00:00,53.65,53.77,53.62,53.69,20674.0,48.4687,48.5771,48.4416,48.5048,20674.0
2015-08-05 10:10:00,53.7,53.71,53.62,53.67,17044.0,48.5138,48.5229,48.4416,48.4867,17044.0
2015-08-05 10:20:00,53.68,53.79,53.61,53.77,32768.0,48.4958,48.5951,48.4325,48.5771,32768.0
2015-08-05 10:30:00,53.76,53.86,53.75,53.77,24652.0,48.568,48.6584,48.559,48.5771,24652.0
2015-08-05 10:40:00,53.75,53.78,53.67,53.69,12568.0,48.559,48.5861,48.4867,48.5048,12568.0
2015-08-05 10:50:00,53.7,53.8,53.69,53.8,14270.0,48.5138,48.6042,48.5048,48.6042,14270.0
2015-08-05 11:00:00,53.8,53.85,53.77,53.8,9477.0,48.6042,48.6493,48.5771,48.6042,9477.0
2015-08-05 11:10:00,53.8,53.88,53.79,53.86,13651.0,48.6042,48.6764,48.5951,48.6584,13651.0
2015-08-05 11:20:00,53.85,54.02,53.84,54.01,30188.0,48.6493,48.8029,48.6403,48.7939,30188.0
2015-08-05 11:30:00,54.02,54.05,53.98,54.02,15229.0,48.8029,48.83,48.7668,48.8029,15229.0
2015-08-05 11:40:00,54.02,54.14,54.02,54.13,21019.0,48.8029,48.9113,48.8029,48.9023,21019.0
2015-08-05 11:50:00,54.12,54.13,53.92,53.96,25895.0,48.8933,48.9023,48.7126,48.7487,25895.0
2015-08-05 12:00:00,53.97,54.03,53.95,54.01,18031.0,48.7578,48.812,48.7397,48.7939,18031.0
2015-08-05 12:10:00,53.99,54.02,53.91,53.91,18733.0,48.7758,48.8029,48.7036,48.7036,18733.0
2015-08-05 12:20:00,53.89,53.9,53.76,53.84,12721.0,48.6855,48.6945,48.568,48.6403,12721.0
2015-08-05 12:30:00,53.84,53.87,53.78,53.81,35653.0,48.6403,48.6674,48.5861,48.6132,35653.0
2015-08-05 12:40:00,53.8,53.84,53.71,53.8,26197.0,48.6042,48.6403,48.5229,48.6042,26197.0
2015-08-05 12:50:00,53.8,53.93,53.77,53.92,33730.0,48.6042,48.7216,48.5771,48.7126,33730.0
2015-08-05 13:00:00,53.93,53.93,53.8,53.8,7777.0,48.7216,48.7216,48.6042,48.6042,7777.0
2015-08-05 13:10:00,53.8,53.86,53.78,53.82,34484.0,48.6042,48.6584,48.5861,48.6222,34484.0
2015-08-05 13:20:00,53.81,53.89,53.8,53.85,21510.0,48.6132,48.6855,48.6042,48.6493,21510.0
2015-08-05 13:30:00,53.85,53.86,53.78,53.81,34105.0,48.6493,48.6584,48.5861,48.6132,34105.0
2015-08-05 13:40:00,53.81,53.9,53.79,53.87,37542.0,48.6132,48.6945,48.5951,48.6674,37542.0
2015-08-05 13:50:00,53.87,53.92,53.8,53.91,15594.0,48.6674,48.7126,48.6042,48.7036,15594.0
2015-08-05 14:00:00,53.9,53.95,53.86,53.88,14820.0,48.6945,48.7397,48.6584,48.6764,14820.0
2015-08-05 14:10:00,53.89,53.95,53.87,53.95,12689.0,48.6855,48.7397,48.6674,48.7397,12689.0
2015-08-05 14:20:00,53.97,53.97,53.87,53.91,12386.0,48.7578,48.7578,48.6674,48.7036,12386.0
2015-08-05 14:30:00,53.92,53.98,53.92,53.96,18202.0,48.7126,48.7668,48.7126,48.7487,18202.0
2015-08-05 14:40:00,53.96,53.99,53.87,53.9,30794.0,48.7487,48.7758,48.6674,48.6945,30794.0
2015-08-05 14:50:00,53.9,53.93,53.88,53.92,11921.0,48.6945,48.7216,48.6764,48.7126,11921.0
2015-08-05 15:00:00,53.92,53.94,53.89,53.91,26180.0,48.7126,48.7307,48.6855,48.7036,26180.0
2015-08-05 15:10:00,53.92,53.96,53.89,53.89,26548.0,48.7126,48.7487,48.6855,48.6855,26548.0
2015-08-05 15:20:00,53.89,53.95,53.87,53.91,25047.0,48.6855,48.7397,48.6674,48.7036,25047.0
2015-08-05 15:30:00,53.9,53.91,53.87,53.88,35240.0,48.6945,48.7036,48.6674,48.6764,35240.0
2015-08-05 15:40:00,53.87,53.89,53.85,53.87,56020.0,48.6674,48.6855,48.6493,48.6674,56020.0
2015-08-05 15:50:00,53.87,53.88,53.81,53.81,168303.0,48.6674,48.6764,48.6132,48.6132,168303.0
2015-08-06 09:30:00,53.67,53.94,53.53,53.64,59898.0,48.4867,48.7307,48.3603,48.4596,59898.0
2015-08-06 09:40:00,53.65,53.65,53.44,53.53,46499.0,48.4687,48.4687,48.2789,48.3603,46499.0
2015-08-06 09:50:00,53.57,53.62,53.47,53.54,14897.0,48.3964,48.4416,48.306,48.3693,14897.0
2015-08-06 10:00:00,53.5,53.56,53.47,53.53,18053.0,48.3331,48.3874,48.306,48.3603,18053.0
2015-08-06 10:10:00,53.5,53.57,53.36,53.36,100530.0,48.3331,48.3964,48.2067,48.2067,100530.0
2015-08-06 10:20:00,53.34,53.36,53.26,53.35,45083.0,48.1886,48.2067,48.1163,48.1976,45083.0
2015-08-06 10:30:00,53.34,53.37,53.25,53.35,39721.0,48.1886,48.2157,48.1073,48.1976,39721.0
2015-08-06 10:40:00,53.35,53.38,53.29,53.3,21582.0,48.1976,48.2247,48.1434,48.1525,21582.0
2015-08-06 10:50:00,53.3,53.45,53.26,53.41,44092.0,48.1525,48.288,48.1163,48.2518,44092.0
2015-08-06 11:00:00,53.41,53.42,53.37,53.39,54733.0,48.2518,48.2609,48.2157,48.2338,54733.0
2015-08-06 11:10:00,53.39,53.49,53.35,53.47,43626.0,48.2338,48.3241,48.1976,48.306,43626.0
2015-08-06 11:20:00,53.47,53.56,53.43,53.44,33381.0,48.306,48.3874,48.2699,48.2789,33381.0
2015-08-06 11:30:00,53.44,53.44,53.25,53.28,19779.0,48.2789,48.2789,48.1073,48.1344,19779.0
2015-08-06 11:40:00,53.27,53.31,53.18,53.27,28866.0,48.1254,48.1615,48.0441,48.1254,28866.0
2015-08-06 11:50:00,53.28,53.3,53.2,53.2,56193.0,48.1344,48.1525,48.0621,48.0621,56193.0
2015-08-06 12:00:00,53.2,53.24,53.15,53.24,23384.0,48.0621,48.0983,48.0169,48.0983,23384.0
2015-08-06 12:10:00,53.24,53.47,53.23,53.3,89795.0,48.0983,48.306,48.0892,48.1525,89795.0
2015-08-06 12:20:00,53.29,53.38,53.23,53.37,19637.0,48.1434,48.2247,48.0892,48.2157,19637.0
2015-08-06 12:30:00,53.36,53.4,53.2,53.27,33097.0,48.2067,48.2428,48.0621,48.1254,33097.0
2015-08-06 12:40:00,53.24,53.34,53.23,53.34,32026.0,48.0983,48.1886,48.0892,48.1886,32026.0
2015-08-06 12:50:00,53.34,53.35,53.28,53.32,47774.0,48.1886,48.1976,48.1344,48.1705,47774.0
2015-08-06 13:00:00,53.32,53.37,53.29,53.36,15412.0,48.1705,48.2157,48.1434,48.2067,15412.0
2015-08-06 13:10:00,53.37,53.46,53.36,53.45,27154.0,48.2157,48.297,48.2067,48.288,27154.0
2015-08-06 13:20:00,53.45,53.51,53.41,53.48,28570.0,48.288,48.3422,48.2518,48.3151,28570.0
2015-08-06 13:30:00,53.49,53.52,53.46,53.47,19462.0,48.3241,48.3512,48.297,48.306,19462.0
2015-08-06 13:40:00,53.48,53.57,53.46,53.56,22264.0,48.3151,48.3964,48.297,48.3874,22264.0
2015-08-06 13:50:00,53.55,53.55,53.39,53.4,21574.0,48.3783,48.3783,48.2338,48.2428,21574.0
2015-08-06 14:00:00,53.39,55.22,53.3,53.64,310742.0,48.2338,49.887,48.1525,48.4596,310742.0
2015-08-06 14:10:00,53.65,53.68,53.53,53.56,25352.0,48.4687,48.4958,48.3603,48.3874,25352.0
2015-08-06 14:20:00,53.56,53.65,53.54,53.6,36258.0,48.3874,48.4687,48.3693,48.4235,36258.0
2015-08-06 14:30:00,53.6,53.7,53.57,53.62,41805.0,48.4235,48.5138,48.3964,48.4416,41805.0
2015-08-06 14:40:00,53.61,53.68,53.58,53.68,38828.0,48.4325,48.4958,48.4054,48.4958,38828.0
2015-08-06 14:50:00,53.68,53.68,53.59,53.61,43712.0,48.4958,48.4958,48.4145,48.4325,43712.0
2015-08-06 15:00:00,53.61,53.67,53.59,53.64,42916.0,48.4325,48.4867,48.4145,48.4596,42916.0
2015-08-06 15:10:00,53.64,53.69,53.57,53.67,50965.0,48.4596,48.5048,48.3964,48.4867,50965.0
2015-08-06 15:20:00,53.67,53.71,53.55,53.57,52383.0,48.4867,48.5229,48.3783,48.3964,52383.0
2015-08-06 15:30:00,53.57,53.6,53.53,53.56,44274.0,48.3964,48.4235,48.3603,48.3874,44274.0
2015-08-06 15:40:00,53.57,53.65,53.52,53.63,50556.0,48.3964,48.4687,48.3512,48.4506,50556.0
2015-08-06 15:50:00,53.61,53.68,53.55,53.56,249182.0,48.4325,48.4958,48.3783,48.3874,249182.0
2015-08-07 09:30:00,53.46,53.56,53.2,53.41,35113.0,48.297,48.3874,48.0621,48.2518,35113.0
2015-08-07 09:40:00,53.39,53.39,52.96,53.01,29337.0,48.2338,48.2338,47.8453,47.8905,29337.0
2015-08-07 09:50:00,53.0,53.2,52.91,53.17,41001.0,47.8814,48.0621,47.8001,48.035,41001.0
2015-08-07 10:00:00,53.17,53.25,53.1,53.24,44320.0,48.035,48.1073,47.9718,48.0983,44320.0
2015-08-07 10:10:00,53.21,53.35,53.11,53.16,18529.0,48.0712,48.1976,47.9808,48.026,18529.0
2015-08-07 10:20:00,53.13,53.13,53.0,53.03,52651.0,47.9989,47.9989,47.8814,47.9085,52651.0
2015-08-07 10:30:00,53.03,53.08,52.94,53.03,39218.0,47.9085,47.9537,47.8272,47.9085,39218.0
2015-08-07 10:40:00,53.03,53.05,52.94,53.04,36277.0,47.9085,47.9266,47.8272,47.9176,36277.0
2015-08-07 10:50:00,53.05,53.11,52.95,52.97,17170.0,47.9266,47.9808,47.8363,47.8543,17170.0
2015-08-07 11:00:00,52.97,53.0,52.83,52.84,39718.0,47.8543,47.8814,47.7279,47.7369,39718.0
2015-08-07 11:10:00,52.84,52.87,52.69,52.69,33002.0,47.7369,47.764,47.6014,47.6014,33002.0
2015-08-07 11:20:00,52.7,52.72,52.64,52.67,40991.0,47.6104,47.6285,47.5562,47.5833,40991.0
2015-08-07 11:30:00,52.66,52.66,52.5,52.51,67300.0,47.5743,47.5743,47.4297,47.4388,67300.0
2015-08-07 11:40:00,52.5,52.52,52.4,52.42,84255.0,47.4297,47.4478,47.3394,47.3575,84255.0
2015-08-07 11:50:00,52.44,52.7,52.43,52.69,37485.0,47.3755,47.6104,47.3665,47.6014,37485.0
2015-08-07 12:00:00,52.7,52.7,52.57,52.58,31484.0,47.6104,47.6104,47.493,47.502,31484.0
2015-08-07 12:10:00,52.59,52.65,52.58,52.62,27114.0,47.511,47.5652,47.502,47.5381,27114.0
2015-08-07 12:20:00,52.62,52.64,52.57,52.63,14296.0,47.5381,47.5562,47.493,47.5472,14296.0
2015-08-07 12:30:00,52.62,52.64,52.58,52.64,29114.0,47.5381,47.5562,47.502,47.5562,29114.0
2015-08-07 12:40:00,52.64,52.67,52.61,52.62,37774.0,47.5562,47.5833,47.5291,47.5381,37774.0
2015-08-07 12:50:00,52.62,52.74,52.61,52.72,22434.0,47.5381,47.6465,47.5291,47.6285,22434.0
2015-08-07 13:00:00,52.71,52.76,52.69,52.75,17192.0,47.6194,47.6646,47.6014,47.6556,17192.0
2015-08-07 13:10:00,52.74,52.74,52.61,52.66,31999.0,47.6465,47.6465,47.5291,47.5743,31999.0
2015-08-07 13:20:00,52.66,52.67,52.61,52.65,28122.0,47.5743,47.5833,47.5291,47.5652,28122.0
2015-08-07 13:30:00,52.66,52.76,52.61,52.75,25941.0,47.5743,47.6646,47.5291,47.6556,25941.0
2015-08-07 13:40:00,52.76,52.85,52.75,52.79,22499.0,47.6646,47.7459,47.6556,47.6917,22499.0
2015-08-07 13:50:00,52.78,52.81,52.73,52.79,24585.0,47.6827,47.7098,47.6375,47.6917,24585.0
2015-08-07 14:00:00,52.79,52.8,52.73,52.74,30491.0,47.6917,47.7008,47.6375,47.6465,30491.0
2015-08-07 14:10:00,52.74,52.78,52.69,52.69,29819.0,47.6465,47.6827,47.6014,47.6014,29819.0
2015-08-07 14:20:00,52.7,52.78,52.69,52.75,37115.0,47.6104,47.6827,47.6014,47.6556,37115.0
2015-08-07 14:30:00,52.75,52.84,52.74,52.84,34451.0,47.6556,47.7369,47.6465,47.7369,34451.0
2015-08-07 14:40:00,52.85,52.86,52.8,52.82,54214.0,47.7459,47.755,47.7008,47.7188,54214.0
2015-08-07 14:50:00,52.82,52.85,52.8,52.82,44968.0,47.7188,47.7459,47.7008,47.7188,44968.0
2015-08-07 15:00:00,52.83,52.87,52.81,52.87,51136.0,47.7279,47.764,47.7098,47.764,51136.0
2015-08-07 15:10:00,52.87,52.99,52.86,52.98,47453.0,47.764,47.8724,47.755,47.8634,47453.0
2015-08-07 15:20:00,52.97,53.09,52.97,53.07,70881.0,47.8543,47.9627,47.8543,47.9447,70881.0
2015-08-07 15:30:00,53.07,53.13,53.05,53.07,71977.0,47.9447,47.9989,47.9266,47.9447,71977.0
2015-08-07 15:40:00,53.07,53.08,52.97,52.99,64198.0,47.9447,47.9537,47.8543,47.8724,64198.0
2015-08-07 15:50:00,53.0,53.07,52.95,53.07,256070.0,47.8814,47.9447,47.8363,47.9447,256070.0
2015-08-10 09:30:00,53.65,53.9,53.56,53.66,47618.0,48.4687,48.6945,48.3874,48.4777,47618.0
2015-08-10 09:40:00,53.65,53.94,53.62,53.87,38203.0,48.4687,48.7307,48.4416,48.6674,38203.0
2015-08-10 09:50:00,53.89,54.0,53.75,53.87,22563.0,48.6855,48.7849,48.559,48.6674,22563.0
2015-08-10 10:00:00,53.83,54.0,53.82,53.96,34985.0,48.6313,48.7849,48.6222,48.7487,34985.0
2015-08-10 10:10:00,53.98,54.03,53.8,53.87,26252.0,48.7668,48.812,48.6042,48.6674,26252.0
2015-08-10 10:20:00,53.87,54.05,53.86,53.99,14379.0,48.6674,48.83,48.6584,48.7758,14379.0
2015-08-10 10:30:00,53.97,53.97,53.83,53.85,18444.0,48.7578,48.7578,48.6313,48.6493,18444.0
2015-08-10 10:40:00,53.83,53.83,53.78,53.8,58039.0,48.6313,48.6313,48.5861,48.6042,58039.0
2015-08-10 10:50:00,53.8,53.84,53.79,53.82,17835.0,48.6042,48.6403,48.5951,48.6222,17835.0
2015-08-10 11:00:00,53.79,53.91,53.79,53.89,18945.0,48.5951,48.7036,48.5951,48.6855,18945.0
2015-08-10 11:10:00,53.9,53.91,53.87,53.87,11130.0,48.6945,48.7036,48.6674,48.6674,11130.0
2015-08-10 11:20:00,53.87,53.93,53.85,53.87,17306.0,48.6674,48.7216,48.6493,48.6674,17306.0
2015-08-10 11:30:00,53.87,53.98,53.87,53.94,14560.0,48.6674,48.7668,48.6674,48.7307,14560.0
2015-08-10 11:40:00,53.94,53.94,53.89,53.94,12554.0,48.7307,48.7307,48.6855,48.7307,12554.0
2015-08-10 11:50:00,53.94,54.02,53.93,54.0,29265.0,48.7307,48.8029,48.7216,48.7849,29265.0
2015-08-10 12:00:00,54.01,54.06,53.99,54.05,10435.0,48.7939,48.8391,48.7758,48.83,10435.0
2015-08-10 12:10:00,54.03,54.05,54.0,54.02,11225.0,48.812,48.83,48.7849,48.8029,11225.0
2015-08-10 12:20:00,54.02,54.04,53.96,53.96,88221.0,48.8029,48.821,48.7487,48.7487,88221.0
2015-08-10 12:30:00,53.98,53.99,53.94,53.99,18980.0,48.7668,48.7758,48.7307,48.7758,18980.0
2015-08-10 12:40:00,53.98,53.98,53.9,53.91,22793.0,48.7668,48.7668,48.6945,48.7036,22793.0
2015-08-10 12:50:00,53.92,53.98,53.9,53.98,11103.0,48.7126,48.7668,48.6945,48.7668,11103.0
2015-08-10 13:00:00,53.98,54.05,53.97,54.01,14472.0,48.7668,48.83,48.7578,48.7939,14472.0
2015-08-10 13:10:00,54.01,54.03,53.95,54.01,70664.0,48.7939,48.812,48.7397,48.7939,70664.0
2015-08-10 13:20:00,54.01,54.01,53.89,53.9,41102.0,48.7939,48.7939,48.6855,48.6945,41102.0
2015-08-10 13:30:00,53.9,53.93,53.89,53.89,16276.0,48.6945,48.7216,48.6855,48.6855,16276.0
2015-08-10 13:40:00,53.88,53.9,53.83,53.85,15915.0,48.6764,48.6945,48.6313,48.6493,15915.0
2015-08-10 13:50:00,53.84,53.85,53.81,53.83,22877.0,48.6403,48.6493,48.6132,48.6313,22877.0
2015-08-10 14:00:00,53.83,53.84,53.78,53.8,14141.0,48.6313,48.6403,48.5861,48.6042,14141.0
2015-08-10 14:10:00,53.8,53.99,53.8,53.97,29105.0,48.6042,48.7758,48.6042,48.7578,29105.0
2015-08-10 14:20:00,53.98,53.98,53.93,53.94,24611.0,48.7668,48.7668,48.7216,48.7307,24611.0
2015-08-10 14:30:00,53.93,53.95,53.86,53.88,23271.0,48.7216,48.7397,48.6584,48.6764,23271.0
2015-08-10 14:40:00,53.88,53.89,53.86,53.89,11005.0,48.6764,48.6855,48.6584,48.6855,11005.0
2015-08-10 14:50:00,53.89,53.91,53.8,53.81,29734.0,48.6855,48.7036,48.6042,48.6132,29734.0
2015-08-10 15:00:00,53.81,53.82,53.78,53.78,74613.0,48.6132,48.6222,48.5861,48.5861,74613.0
2015-08-10 15:10:00,53.78,53.79,53.67,53.7,35282.0,48.5861,48.5951,48.4867,48.5138,35282.0
2015-08-10 15:20:00,53.7,53.74,53.66,53.68,35180.0,48.5138,48.55,48.4777,48.4958,35180.0
2015-08-10 15:30:00,53.68,53.7,53.62,53.62,41877.0,48.4958,48.5138,48.4416,48.4416,41877.0
2015-08-10 15:40:00,53.62,53.71,53.56,53.69,77271.0,48.4416,48.5229,48.3874,48.5048,77271.0
2015-08-10 15:50:00,53.7,53.74,53.65,53.73,162938.0,48.5138,48.55,48.4687,48.5409,162938.0
2015-08-11 09:30:00,53.45,53.59,53.34,53.55,71098.0,48.288,48.4145,48.1886,48.3783,71098.0
2015-08-11 09:40:00,53.56,53.87,53.49,53.87,98579.0,48.3874,48.6674,48.3241,48.6674,98579.0
2015-08-11 09:50:00,53.85,53.86,53.65,53.81,46412.0,48.6493,48.6584,48.4687,48.6132,46412.0
2015-08-11 10:00:00,53.79,53.8,53.66,53.79,19922.0,48.5951,48.6042,48.4777,48.5951,19922.0
2015-08-11 10:10:00,53.78,53.91,53.7,53.91,30540.0,48.5861,48.7036,48.5138,48.7036,30540.0
2015-08-11 10:20:00,53.97,54.08,53.93,53.97,29745.0,48.7578,48.8571,48.7216,48.7578,29745.0
2015-08-11 10:30:00,53.96,53.99,53.78,53.84,30081.0,48.7487,48.7758,48.5861,48.6403,30081.0
2015-08-11 10:40:00,53.83,53.92,53.79,53.81,12397.0,48.6313,48.7126,48.5951,48.6132,12397.0
2015-08-11 10:50:00,53.79,53.81,53.61,53.61,37911.0,48.5951,48.6132,48.4325,48.4325,37911.0
2015-08-11 11:00:00,53.63,53.66,53.51,53.56,24838.0,48.4506,48.4777,48.3422,48.3874,24838.0
2015-08-11 11:10:00,53.55,53.69,53.55,53.69,17084.0,48.3783,48.5048,48.3783,48.5048,17084.0
2015-08-11 11:20:00,53.69,53.69,53.45,53.45,11517.0,48.5048,48.5048,48.288,48.288,11517.0
2015-08-11 11:30:00,53.46,53.64,53.45,53.58,20068.0,48.297,48.4596,48.288,48.4054,20068.0
2015-08-11 11:40:00,53.59,53.64,53.52,53.56,44400.0,48.4145,48.4596,48.3512,48.3874,44400.0
2015-08-11 11:50:00,53.55,53.57,53.47,53.5,24094.0,48.3783,48.3964,48.306,48.3331,24094.0
2015-08-11 12:00:00,53.52,53.57,53.46,53.46,13112.0,48.3512,48.3964,48.297,48.297,13112.0
2015-08-11 12:10:00,53.46,53.51,53.45,53.48,10999.0,48.297,48.3422,48.288,48.3151,10999.0
2015-08-11 12:20:00,53.47,53.47,53.37,53.47,12383.0,48.306,48.306,48.2157,48.306,12383.0
2015-08-11 12:30:00,53.49,53.65,53.48,53.57,25221.0,48.3241,48.4687,48.3151,48.3964,25221.0
2015-08-11 12:40:00,53.58,53.65,53.58,53.63,8693.0,48.4054,48.4687,48.4054,48.4506,8693.0
2015-08-11 12:50:00,53.64,53.66,53.53,53.54,8200.0,48.4596,48.4777,48.3603,48.3693,8200.0
2015-08-11 13:00:00,53.53,53.54,53.44,53.5,19905.0,48.3603,48.3693,48.2789,48.3331,19905.0
2015-08-11 13:10:00,53.5,53.54,53.45,53.47,22858.0,48.3331,48.3693,48.288,48.306,22858.0
2015-08-11 13:20:00,53.48,53.5,53.43,53.48,14079.0,48.3151,48.3331,48.2699,48.3151,14079.0
2015-08-11 13:30:00,53.49,53.57,53.48,53.56,13460.0,48.3241,48.3964,48.3151,48.3874,13460.0
2015-08-11 13:40:00,53.56,53.62,53.54,53.56,13043.0,48.3874,48.4416,48.3693,48.3874,13043.0
2015-08-11 13:50:00,53.56,53.58,53.48,53.48,16017.0,48.3874,48.4054,48.3151,48.3151,16017.0
2015-08-11 14:00:00,53.48,53.55,53.44,53.53,21159.0,48.3151,48.3783,48.2789,48.3603,21159.0
2015-08-11 14:10:00,53.53,53.54,53.41,53.43,15399.0,48.3603,48.3693,48.2518,48.2699,15399.0
2015-08-11 14:20:00,53.42,53.63,53.42,53.57,42703.0,48.2609,48.4506,48.2609,48.3964,42703.0
2015-08-11 14:30:00,53.56,53.6,53.49,53.59,16342.0,48.3874,48.4235,48.3241,48.4145,16342.0
2015-08-11 14:40:00,53.59,53.64,53.53,53.58,17731.0,48.4145,48.4596,48.3603,48.4054,17731.0
2015-08-11 14:50:00,53.55,53.63,53.53,53.6,15380.0,48.3783,48.4506,48.3603,48.4235,15380.0
2015-08-11 15:00:00,53.6,53.64,53.56,53.57,22013.0,48.4235,48.4596,48.3874,48.3964,22013.0
2015-08-11 15:10:00,53.56,53.72,53.55,53.7,46502.0,48.3874,48.5319,48.3783,48.5138,46502.0
2015-08-11 15:20:00,53.71,53.84,53.69,53.83,27087.0,48.5229,48.6403,48.5048,48.6313,27087.0
2015-08-11 15:30:00,53.83,53.9,53.79,53.89,53843.0,48.6313,48.6945,48.5951,48.6855,53843.0
2015-08-11 15:40:00,53.88,53.92,53.84,53.87,59941.0,48.6764,48.7126,48.6403,48.6674,59941.0
2015-08-11 15:50:00,53.86,53.93,53.8,53.82,336324.0,48.6584,48.7216,48.6042,48.6222,336324.0
2015-08-12 09:30:00,53.47,53.52,53.0,53.21,68571.0,48.306,48.3512,47.8814,48.0712,68571.0
2015-08-12 09:40:00,53.2,53.28,53.05,53.22,37273.0,48.0621,48.1344,47.9266,48.0802,37273.0
2015-08-12 09:50:00,53.21,53.21,52.96,53.01,47504.0,48.0712,48.0712,47.8453,47.8905,47504.0
2015-08-12 10:00:00,52.99,53.07,52.92,52.99,51554.0,47.8724,47.9447,47.8092,47.8724,51554.0
2015-08-12 10:10:00,53.0,53.1,52.93,53.07,36752.0,47.8814,47.9718,47.8182,47.9447,36752.0
2015-08-12 10:20:00,53.1,53.1,52.79,52.86,22747.0,47.9718,47.9718,47.6917,47.755,22747.0
2015-08-12 10:30:00,52.83,53.14,52.81,53.12,24675.0,47.7279,48.0079,47.7098,47.9898,24675.0
2015-08-12 10:40:00,53.11,53.16,53.05,53.08,31904.0,47.9808,48.026,47.9266,47.9537,31904.0
2015-08-12 10:50:00,53.08,53.1,52.91,52.96,41703.0,47.9537,47.9718,47.8001,47.8453,41703.0
2015-08-12 11:00:00,52.98,53.1,52.96,53.07,25409.0,47.8634,47.9718,47.8453,47.9447,25409.0
2015-08-12 11:10:00,53.06,53.11,52.99,53.1,31612.0,47.9356,47.9808,47.8724,47.9718,31612.0
2015-08-12 11:20:00,53.1,53.13,53.01,53.11,17310.0,47.9718,47.9989,47.8905,47.9808,17310.0
2015-08-12 11:30:00,53.11,53.11,52.85,52.86,25378.0,47.9808,47.9808,47.7459,47.755,25378.0
2015-08-12 11:40:00,52.88,52.92,52.86,52.87,13380.0,47.773,47.8092,47.755,47.764,13380.0
2015-08-12 11:50:00,52.88,52.89,52.73,52.84,29385.0,47.773,47.7821,47.6375,47.7369,29385.0
2015-08-12 12:00:00,52.83,52.87,52.8,52.8,17199.0,47.7279,47.764,47.7008,47.7008,17199.0
2015-08-12 12:10:00,52.81,52.94,52.81,52.94,18632.0,47.7098,47.8272,47.7098,47.8272,18632.0
2015-08-12 12:20:00,52.95,53.03,52.9,53.02,33861.0,47.8363,47.9085,47.7911,47.8995,33861.0
2015-08-12 12:30:00,53.01,53.11,52.96,53.08,21807.0,47.8905,47.9808,47.8453,47.9537,21807.0
2015-08-12 12:40:00,53.09,53.14,53.05,53.07,34668.0,47.9627,48.0079,47.9266,47.9447,34668.0
2015-08-12 12:50:00,53.07,53.14,53.06,53.11,13172.0,47.9447,48.0079,47.9356,47.9808,13172.0
2015-08-12 13:00:00,53.11,53.28,53.11,53.2,20880.0,47.9808,48.1344,47.9808,48.0621,20880.0
2015-08-12 13:10:00,53.2,53.28,53.17,53.28,30660.0,48.0621,48.1344,48.035,48.1344,30660.0
2015-08-12 13:20:00,53.29,53.33,53.25,53.25,28341.0,48.1434,48.1796,48.1073,48.1073,28341.0
2015-08-12 13:30:00,53.26,53.27,53.17,53.18,14711.0,48.1163,48.1254,48.035,48.0441,14711.0
2015-08-12 13:40:00,53.2,53.39,53.2,53.38,21422.0,48.0621,48.2338,48.0621,48.2247,21422.0
2015-08-12 13:50:00,53.37,53.53,53.37,53.44,18936.0,48.2157,48.3603,48.2157,48.2789,18936.0
2015-08-12 14:00:00,53.43,53.43,53.33,53.4,16341.0,48.2699,48.2699,48.1796,48.2428,16341.0
2015-08-12 14:10:00,53.4,53.45,53.33,53.33,17580.0,48.2428,48.288,48.1796,48.1796,17580.0
2015-08-12 14:20:00,53.31,53.33,53.14,53.18,27855.0,48.1615,48.1796,48.0079,48.0441,27855.0
2015-08-12 14:30:00,53.18,53.51,53.17,53.5,47713.0,48.0441,48.3422,48.035,48.3331,47713.0
2015-08-12 14:40:00,53.48,53.59,53.46,53.52,26965.0,48.3151,48.4145,48.297,48.3512,26965.0
2015-08-12 14:50:00,53.5,53.57,53.45,53.52,26484.0,48.3331,48.3964,48.288,48.3512,26484.0
2015-08-12 15:00:00,53.52,53.6,53.51,53.54,39628.0,48.3512,48.4235,48.3422,48.3693,39628.0
2015-08-12 15:10:00,53.54,53.55,53.43,53.49,34808.0,48.3693,48.3783,48.2699,48.3241,34808.0
2015-08-12 15:20:00,53.49,53.62,53.46,53.58,34440.0,48.3241,48.4416,48.297,48.4054,34440.0
2015-08-12 15:30:00,53.58,53.67,53.57,53.59,56627.0,48.4054,48.4867,48.3964,48.4145,56627.0
2015-08-12 15:40:00,53.59,53.59,53.5,53.55,56283.0,48.4145,48.4145,48.3331,48.3783,56283.0
2015-08-12 15:50:00,53.54,53.59,53.5,53.57,153232.0,48.3693,48.4145,48.3331,48.3964,153232.0
2015-08-13 09:30:00,53.34,53.9,53.22,53.6,65837.0,48.1886,48.6945,48.0802,48.4235,65837.0
2015-08-13 09:40:00,53.56,53.86,53.48,53.75,40448.0,48.3874,48.6584,48.3151,48.559,40448.0
2015-08-13 09:50:00,53.78,53.85,53.61,53.64,85377.0,48.5861,48.6493,48.4325,48.4596,85377.0
2015-08-13 10:00:00,53.64,53.78,53.58,53.71,110301.0,48.4596,48.5861,48.4054,48.5229,110301.0
2015-08-13 10:10:00,53.74,53.74,53.46,53.48,43418.0,48.55,48.55,48.297,48.3151,43418.0
2015-08-13 10:20:00,53.49,53.54,53.4,53.45,34620.0,48.3241,48.3693,48.2428,48.288,34620.0
2015-08-13 10:30:00,53.45,53.7,53.41,53.68,59408.0,48.288,48.5138,48.2518,48.4958,59408.0
2015-08-13 10:40:00,53.67,53.75,53.63,53.7,36888.0,48.4867,48.559,48.4506,48.5138,36888.0
2015-08-13 10:50:00,53.7,53.83,53.67,53.7,54722.0,48.5138,48.6313,48.4867,48.5138,54722.0
2015-08-13 11:00:00,53.71,53.81,53.7,53.74,41086.0,48.5229,48.6132,48.5138,48.55,41086.0
2015-08-13 11:10:00,53.72,53.85,53.67,53.85,62775.0,48.5319,48.6493,48.4867,48.6493,62775.0
2015-08-13 11:20:00,53.83,53.83,53.66,53.67,33194.0,48.6313,48.6313,48.4777,48.4867,33194.0
2015-08-13 11:30:00,53.68,53.74,53.64,53.71,34062.0,48.4958,48.55,48.4596,48.5229,34062.0
2015-08-13 11:40:00,53.72,53.78,53.7,53.78,24304.0,48.5319,48.5861,48.5138,48.5861,24304.0
2015-08-13 11:50:00,53.79,53.79,53.65,53.69,38183.0,48.5951,48.5951,48.4687,48.5048,38183.0
2015-08-13 12:00:00,53.69,53.82,53.67,53.78,19822.0,48.5048,48.6222,48.4867,48.5861,19822.0
2015-08-13 12:10:00,53.78,53.85,53.73,53.76,24875.0,48.5861,48.6493,48.5409,48.568,24875.0
2015-08-13 12:20:00,53.76,54.05,53.75,54.04,132133.0,48.568,48.83,48.559,48.821,132133.0
2015-08-13 12:30:00,54.05,54.13,53.98,54.01,81758.0,48.83,48.9023,48.7668,48.7939,81758.0
2015-08-13 12:40:00,54.01,54.01,53.9,53.92,29792.0,48.7939,48.7939,48.6945,48.7126,29792.0
2015-08-13 12:50:00,53.93,53.95,53.9,53.91,30957.0,48.7216,48.7397,48.6945,48.7036,30957.0
2015-08-13 13:00:00,53.91,53.95,53.87,53.9,27856.0,48.7036,48.7397,48.6674,48.6945,27856.0
2015-08-13 13:10:00,53.89,53.91,53.81,53.82,25116.0,48.6855,48.7036,48.6132,48.6222,25116.0
2015-08-13 13:20:00,53.82,53.88,53.82,53.85,43467.0,48.6222,48.6764,48.6222,48.6493,43467.0
2015-08-13 13:30:00,53.86,53.91,53.85,53.87,33737.0,48.6584,48.7036,48.6493,48.6674,33737.0
2015-08-13 13:40:00,53.87,53.88,53.82,53.86,21207.0,48.6674,48.6764,48.6222,48.6584,21207.0
2015-08-13 13:50:00,53.86,53.86,53.78,53.84,26110.0,48.6584,48.6584,48.5861,48.6403,26110.0
2015-08-13 14:00:00,53.85,53.93,53.85,53.91,40047.0,48.6493,48.7216,48.6493,48.7036,40047.0
2015-08-13 14:10:00,53.9,53.94,53.87,53.94,33310.0,48.6945,48.7307,48.6674,48.7307,33310.0
2015-08-13 14:20:00,53.94,53.94,53.86,53.91,65980.0,48.7307,48.7307,48.6584,48.7036,65980.0
2015-08-13 14:30:00,53.92,53.96,53.88,53.89,47242.0,48.7126,48.7487,48.6764,48.6855,47242.0
2015-08-13 14:40:00,53.89,53.96,53.88,53.93,38429.0,48.6855,48.7487,48.6764,48.7216,38429.0
2015-08-13 14:50:00,53.94,53.95,53.9,53.91,54164.0,48.7307,48.7397,48.6945,48.7036,54164.0
2015-08-13 15:00:00,53.91,53.94,53.8,53.82,56428.0,48.7036,48.7307,48.6042,48.6222,56428.0
2015-08-13 15:10:00,53.82,53.87,53.78,53.84,58064.0,48.6222,48.6674,48.5861,48.6403,58064.0
2015-08-13 15:20:00,53.85,53.86,53.75,53.75,47363.0,48.6493,48.6584,48.559,48.559,47363.0
2015-08-13 15:30:00,53.75,53.76,53.59,53.67,101438.0,48.559,48.568,48.4145,48.4867,101438.0
2015-08-13 15:40:00,53.67,53.71,53.61,53.66,85946.0,48.4867,48.5229,48.4325,48.4777,85946.0
2015-08-13 15:50:00,53.66,53.71,53.63,53.63,217784.0,48.4777,48.5229,48.4506,48.4506,217784.0
2015-08-14 09:30:00,53.98,54.1,53.47,53.47,64008.0,48.7668,48.8752,48.306,48.306,64008.0
2015-08-14 09:40:00,53.46,53.86,53.45,53.84,56692.0,48.297,48.6584,48.288,48.6403,56692.0
2015-08-14 09:50:00,53.83,54.03,53.83,53.99,56964.0,48.6313,48.812,48.6313,48.7758,56964.0
2015-08-14 10:00:00,53.95,54.05,53.82,53.96,81009.0,48.7397,48.83,48.6222,48.7487,81009.0
2015-08-14 10:10:00,53.98,54.01,53.88,53.91,53171.0,48.7668,48.7939,48.6764,48.7036,53171.0
2015-08-14 10:20:00,53.92,53.97,53.87,53.89,31039.0,48.7126,48.7578,48.6674,48.6855,31039.0
2015-08-14 10:30:00,53.9,54.15,53.89,54.15,168002.0,48.6945,48.9204,48.6855,48.9204,168002.0
2015-08-14 10:40:00,54.14,54.19,54.05,54.13,202457.0,48.9113,48.9565,48.83,48.9023,202457.0
2015-08-14 10:50:00,54.16,54.27,54.09,54.09,81292.0,48.9294,49.0288,48.8662,48.8662,81292.0
2015-08-14 11:00:00,54.11,54.15,53.96,53.98,58233.0,48.8842,48.9204,48.7487,48.7668,58233.0
2015-08-14 11:10:00,53.98,53.98,53.82,53.9,32967.0,48.7668,48.7668,48.6222,48.6945,32967.0
2015-08-14 11:20:00,53.89,53.97,53.81,53.84,42647.0,48.6855,48.7578,48.6132,48.6403,42647.0
2015-08-14 11:30:00,53.82,53.83,53.71,53.74,43519.0,48.6222,48.6313,48.5229,48.55,43519.0
2015-08-14 11:40:00,53.74,53.9,53.71,53.85,42969.0,48.55,48.6945,48.5229,48.6493,42969.0
2015-08-14 11:50:00,53.85,53.97,53.85,53.92,23788.0,48.6493,48.7578,48.6493,48.7126,23788.0
2015-08-14 12:00:00,53.93,53.93,53.88,53.89,35474.0,48.7216,48.7216,48.6764,48.6855,35474.0
2015-08-14 12:10:00,53.9,53.9,53.82,53.84,25922.0,48.6945,48.6945,48.6222,48.6403,25922.0
2015-08-14 12:20:00,53.85,53.94,53.83,53.94,13937.0,48.6493,48.7307,48.6313,48.7307,13937.0
2015-08-14 12:30:00,53.94,53.97,53.92,53.92,23877.0,48.7307,48.7578,48.7126,48.7126,23877.0
2015-08-14 12:40:00,53.92,53.95,53.88,53.89,18955.0,48.7126,48.7397,48.6764,48.6855,18955.0
2015-08-14 12:50:00,53.87,53.87,53.8,53.81,42165.0,48.6674,48.6674,48.6042,48.6132,42165.0
2015-08-14 13:00:00,53.82,53.94,53.8,53.94,24468.0,48.6222,48.7307,48.6042,48.7307,24468.0
2015-08-14 13:10:00,53.92,54.03,53.91,53.97,34382.0,48.7126,48.812,48.7036,48.7578,34382.0
2015-08-14 13:20:00,53.97,53.99,53.87,53.91,33419.0,48.7578,48.7758,48.6674,48.7036,33419.0
2015-08-14 13:30:00,53.91,53.94,53.89,53.91,26795.0,48.7036,48.7307,48.6855,48.7036,26795.0
2015-08-14 13:40:00,53.91,53.91,53.83,53.84,21781.0,48.7036,48.7036,48.6313,48.6403,21781.0
2015-08-14 13:50:00,53.83,53.9,53.82,53.85,24394.0,48.6313,48.6945,48.6222,48.6493,24394.0
2015-08-14 14:00:00,53.84,53.88,53.8,53.86,30183.0,48.6403,48.6764,48.6042,48.6584,30183.0
2015-08-14 14:10:00,53.87,53.92,53.76,53.79,37345.0,48.6674,48.7126,48.568,48.5951,37345.0
2015-08-14 14:20:00,53.82,53.83,53.71,53.71,33251.0,48.6222,48.6313,48.5229,48.5229,33251.0
2015-08-14 14:30:00,53.71,53.77,53.7,53.76,41589.0,48.5229,48.5771,48.5138,48.568,41589.0
2015-08-14 14:40:00,53.75,53.8,53.74,53.8,37546.0,48.559,48.6042,48.55,48.6042,37546.0
2015-08-14 14:50:00,53.81,53.82,53.72,53.72,41654.0,48.6132,48.6222,48.5319,48.5319,41654.0
2015-08-14 15:00:00,53.73,53.86,53.72,53.8,59888.0,48.5409,48.6584,48.5319,48.6042,59888.0
2015-08-14 15:10:00,53.8,53.82,53.72,53.72,49570.0,48.6042,48.6222,48.5319,48.5319,49570.0
2015-08-14 15:20:00,53.72,53.83,53.72,53.8,78216.0,48.5319,48.6313,48.5319,48.6042,78216.0
2015-08-14 15:30:00,53.8,53.83,53.75,53.8,78606.0,48.6042,48.6313,48.559,48.6042,78606.0
2015-08-14 15:40:00,53.8,53.86,53.76,53.82,122113.0,48.6042,48.6584,48.568,48.6222,122113.0
2015-08-14 15:50:00,53.82,53.82,53.72,53.72,341183.0,48.6222,48.6222,48.5319,48.5319,341183.0
2015-08-17 09:30:00,53.93,53.93,53.51,53.53,29257.0,48.7216,48.7216,48.3422,48.3603,29257.0
2015-08-17 09:40:00,53.53,53.53,53.34,53.43,24100.0,48.3603,48.3603,48.1886,48.2699,24100.0
2015-08-17 09:50:00,53.43,53.45,53.28,53.43,18728.0,48.2699,48.288,48.1344,48.2699,18728.0
2015-08-17 10:00:00,53.42,53.42,53.31,53.37,42508.0,48.2609,48.2609,48.1615,48.2157,42508.0
2015-08-17 10:10:00,53.38,53.64,53.36,53.64,24446.0,48.2247,48.4596,48.2067,48.4596,24446.0
2015-08-17 10:20:00,53.64,53.68,53.54,53.58,44556.0,48.4596,48.4958,48.3693,48.4054,44556.0
2015-08-17 10:30:00,53.58,53.64,53.49,53.53,41791.0,48.4054,48.4596,48.3241,48.3603,41791.0
2015-08-17 10:40:00,53.52,53.54,53.46,53.52,40261.0,48.3512,48.3693,48.297,48.3512,40261.0
2015-08-17 10:50:00,53.51,53.67,53.5,53.63,46723.0,48.3422,48.4867,48.3331,48.4506,46723.0
2015-08-17 11:00:00,53.62,53.82,53.59,53.82,47511.0,48.4416,48.6222,48.4145,48.6222,47511.0
2015-08-17 11:10:00,53.84,53.87,53.79,53.82,38961.0,48.6403,48.6674,48.5951,48.6222,38961.0
2015-08-17 11:20:00,53.83,53.9,53.79,53.82,34290.0,48.6313,48.6945,48.5951,48.6222,34290.0
2015-08-17 11:30:00,53.83,53.83,53.72,53.76,27738.0,48.6313,48.6313,48.5319,48.568,27738.0
2015-08-17 11:40:00,53.74,53.79,53.71,53.76,21430.0,48.55,48.5951,48.5229,48.568,21430.0
2015-08-17 11:50:00,53.76,53.85,53.72,53.85,34870.0,48.568,48.6493,48.5319,48.6493,34870.0
2015-08-17 12:00:00,53.85,53.86,53.77,53.8,25407.0,48.6493,48.6584,48.5771,48.6042,25407.0
2015-08-17 12:10:00,53.8,53.84,53.77,53.77,22393.0,48.6042,48.6403,48.5771,48.5771,22393.0
2015-08-17 12:20:00,53.76,53.95,53.76,53.91,31214.0,48.568,48.7397,48.568,48.7036,31214.0
2015-08-17 12:30:00,53.9,53.94,53.86,53.94,21995.0,48.6945,48.7307,48.6584,48.7307,21995.0
2015-08-17 12:40:00,53.93,53.99,53.91,53.99,29489.0,48.7216,48.7758,48.7036,48.7758,29489.0
2015-08-17 12:50:00,53.98,54.07,53.92,54.02,33719.0,48.7668,48.8481,48.7126,48.8029,33719.0
2015-08-17 13:00:00,54.03,54.14,54.02,54.11,25256.0,48.812,48.9113,48.8029,48.8842,25256.0
2015-08-17 13:10:00,54.11,54.22,54.11,54.13,30624.0,48.8842,48.9836,48.8842,48.9023,30624.0
2015-08-17 13:20:00,54.13,54.34,54.12,54.32,60581.0,48.9023,49.092,48.8933,49.074,60581.0
2015-08-17 13:30:00,54.3,54.31,54.19,54.25,48475.0,49.0559,49.0649,48.9565,49.0107,48475.0
2015-08-17 13:40:00,54.25,54.37,54.24,54.36,47514.0,49.0107,49.1191,49.0017,49.1101,47514.0
2015-08-17 13:50:00,54.37,54.49,54.37,54.4,46171.0,49.1191,49.2275,49.1191,49.1462,46171.0
2015-08-17 14:00:00,54.38,54.44,54.31,54.31,41235.0,49.1282,49.1824,49.0649,49.0649,41235.0
2015-08-17 14:10:00,54.32,54.36,54.26,54.3,29624.0,49.074,49.1101,49.0197,49.0559,29624.0
2015-08-17 14:20:00,54.29,54.36,54.28,54.29,28302.0,49.0469,49.1101,49.0378,49.0469,28302.0
2015-08-17 14:30:00,54.3,54.38,54.29,54.37,43931.0,49.0559,49.1282,49.0469,49.1191,43931.0
2015-08-17 14:40:00,54.37,54.4,54.31,54.32,56872.0,49.1191,49.1462,49.0649,49.074,56872.0
2015-08-17 14:50:00,54.32,54.41,54.3,54.37,48929.0,49.074,49.1553,49.0559,49.1191,48929.0
2015-08-17 15:00:00,54.37,54.46,54.37,54.45,60455.0,49.1191,49.2004,49.1191,49.1914,60455.0
2015-08-17 15:10:00,54.45,54.46,54.4,54.41,61498.0,49.1914,49.2004,49.1462,49.1553,61498.0
2015-08-17 15:20:00,54.41,54.42,54.36,54.38,60423.0,49.1553,49.1643,49.1101,49.1282,60423.0
2015-08-17 15:30:00,54.38,54.4,54.34,54.35,109241.0,49.1282,49.1462,49.092,49.1011,109241.0
2015-08-17 15:40:00,54.34,54.46,54.34,54.45,106830.0,49.092,49.2004,49.092,49.1914,106830.0
2015-08-17 15:50:00,54.46,54.56,54.45,54.5,212311.0,49.2004,49.2908,49.1914,49.2366,212311.0
2015-08-18 09:30:00,55.53,56.3,55.49,56.05,307840.0,50.1671,50.8627,50.131,50.6369,307840.0
2015-08-18 09:40:00,56.05,56.15,55.9,55.99,352146.0,50.6369,50.7272,50.5014,50.5827,352146.0
2015-08-18 09:50:00,56.0,56.45,56.0,56.36,197883.0,50.5917,50.9982,50.5917,50.9169,197883.0
2015-08-18 10:00:00,56.4,56.41,56.09,56.22,77124.0,50.9531,50.9621,50.673,50.7905,77124.0
2015-08-18 10:10:00,56.21,56.31,56.16,56.31,50511.0,50.7814,50.8718,50.7363,50.8718,50511.0
2015-08-18 10:20:00,56.32,56.34,56.1,56.17,88868.0,50.8808,50.8989,50.682,50.7453,88868.0
2015-08-18 10:30:00,56.16,56.18,56.05,56.06,108154.0,50.7363,50.7543,50.6369,50.6459,108154.0
2015-08-18 10:40:00,56.05,56.13,56.03,56.11,61366.0,50.6369,50.7092,50.6188,50.6911,61366.0
2015-08-18 10:50:00,56.12,56.13,56.05,56.1,50873.0,50.7001,50.7092,50.6369,50.682,50873.0
2015-08-18 11:00:00,56.1,56.31,56.06,56.29,103123.0,50.682,50.8718,50.6459,50.8537,103123.0
2015-08-18 11:10:00,56.29,56.4,56.24,56.3,94241.0,50.8537,50.9531,50.8085,50.8627,94241.0
2015-08-18 11:20:00,56.3,56.36,56.26,56.3,90960.0,50.8627,50.9169,50.8266,50.8627,90960.0
2015-08-18 11:30:00,56.3,56.31,56.16,56.23,62238.0,50.8627,50.8718,50.7363,50.7995,62238.0
2015-08-18 11:40:00,56.23,56.5,56.21,56.42,44081.0,50.7995,51.0434,50.7814,50.9711,44081.0
2015-08-18 11:50:00,56.44,56.54,56.43,56.51,92078.0,50.9892,51.0796,50.9802,51.0525,92078.0
2015-08-18 12:00:00,56.5,56.57,56.49,56.51,52144.0,51.0434,51.1067,51.0344,51.0525,52144.0
2015-08-18 12:10:00,56.5,56.51,56.3,56.3,41113.0,51.0434,51.0525,50.8627,50.8627,41113.0
2015-08-18 12:20:00,56.29,56.5,56.29,56.5,41836.0,50.8537,51.0434,50.8537,51.0434,41836.0
2015-08-18 12:30:00,56.49,56.51,56.41,56.43,40509.0,51.0344,51.0525,50.9621,50.9802,40509.0
2015-08-18 12:40:00,56.43,56.43,56.34,56.4,39300.0,50.9802,50.9802,50.8989,50.9531,39300.0
2015-08-18 12:50:00,56.4,56.67,56.39,56.67,86917.0,50.9531,51.197,50.944,51.197,86917.0
2015-08-18 13:00:00,56.63,56.68,56.42,56.47,62105.0,51.1609,51.206,50.9711,51.0163,62105.0
2015-08-18 13:10:00,56.47,56.52,56.42,56.5,40773.0,51.0163,51.0615,50.9711,51.0434,40773.0
2015-08-18 13:20:00,56.5,56.59,56.47,56.54,58076.0,51.0434,51.1247,51.0163,51.0796,58076.0
2015-08-18 13:30:00,56.53,56.54,56.42,56.53,41298.0,51.0705,51.0796,50.9711,51.0705,41298.0
2015-08-18 13:40:00,56.53,56.54,56.45,56.47,35234.0,51.0705,51.0796,50.9982,51.0163,35234.0
2015-08-18 13:50:00,56.47,56.54,56.44,56.53,43371.0,51.0163,51.0796,50.9892,51.0705,43371.0
2015-08-18 14:00:00,56.52,56.54,56.45,56.46,53474.0,51.0615,51.0796,50.9982,51.0073,53474.0
2015-08-18 14:10:00,56.45,56.57,56.45,56.51,49808.0,50.9982,51.1067,50.9982,51.0525,49808.0
2015-08-18 14:20:00,56.5,56.56,56.45,56.47,43720.0,51.0434,51.0976,50.9982,51.0163,43720.0
2015-08-18 14:30:00,56.47,56.48,56.32,56.35,58894.0,51.0163,51.0253,50.8808,50.9079,58894.0
2015-08-18 14:40:00,56.37,56.38,56.22,56.35,61654.0,50.926,50.935,50.7905,50.9079,61654.0
2015-08-18 14:50:00,56.36,56.37,56.2,56.23,57627.0,50.9169,50.926,50.7724,50.7995,57627.0
2015-08-18 15:00:00,56.23,56.44,56.23,56.43,92233.0,50.7995,50.9892,50.7995,50.9802,92233.0
2015-08-18 15:10:00,56.42,56.45,56.36,56.41,74748.0,50.9711,50.9982,50.9169,50.9621,74748.0
2015-08-18 15:20:00,56.42,56.48,56.37,56.47,95960.0,50.9711,51.0253,50.926,51.0163,95960.0
2015-08-18 15:30:00,56.48,56.56,56.42,56.52,221495.0,51.0253,51.0976,50.9711,51.0615,221495.0
2015-08-18 15:40:00,56.52,56.57,56.47,56.54,177563.0,51.0615,51.1067,51.0163,51.0796,177563.0
2015-08-18 15:50:00,56.53,56.58,56.5,56.55,261984.0,51.0705,51.1157,51.0434,51.0886,261984.0
2015-08-19 09:30:00,56.14,56.45,55.66,55.92,130256.0,50.7182,50.9982,50.2845,50.5194,130256.0
2015-08-19 09:40:00,55.9,56.17,55.66,55.68,118093.0,50.5014,50.7453,50.2845,50.3026,118093.0
2015-08-19 09:50:00,55.71,55.92,55.54,55.77,95855.0,50.3297,50.5194,50.1761,50.3839,95855.0
2015-08-19 10:00:00,55.75,55.87,55.71,55.79,70703.0,50.3659,50.4743,50.3297,50.402,70703.0
2015-08-19 10:10:00,55.78,55.92,55.75,55.77,47049.0,50.393,50.5194,50.3659,50.3839,47049.0
2015-08-19 10:20:00,55.75,55.84,55.7,55.81,61727.0,50.3659,50.4472,50.3207,50.4201,61727.0
2015-08-19 10:30:00,55.81,55.85,55.64,55.64,27317.0,50.4201,50.4562,50.2665,50.2665,27317.0
2015-08-19 10:40:00,55.64,55.69,55.51,55.52,42315.0,50.2665,50.3116,50.149,50.1581,42315.0
2015-08-19 10:50:00,55.53,55.54,55.42,55.46,34913.0,50.1671,50.1761,50.0677,50.1039,34913.0
2015-08-19 11:00:00,55.48,55.5,55.42,55.49,35028.0,50.1219,50.14,50.0677,50.131,35028.0
2015-08-19 11:10:00,55.49,55.49,55.41,55.46,27459.0,50.131,50.131,50.0587,50.1039,27459.0
2015-08-19 11:20:00,55.46,55.47,55.37,55.42,32025.0,50.1039,50.1129,50.0225,50.0677,32025.0
2015-08-19 11:30:00,55.42,55.59,55.37,55.58,51455.0,50.0677,50.2213,50.0225,50.2123,51455.0
2015-08-19 11:40:00,55.58,55.63,55.38,55.39,41149.0,50.2123,50.2574,50.0316,50.0406,41149.0
2015-08-19 11:50:00,55.41,55.51,55.38,55.46,30977.0,50.0587,50.149,50.0316,50.1039,30977.0
2015-08-19 12:00:00,55.47,55.47,55.33,55.4,47793.0,50.1129,50.1129,49.9864,50.0497,47793.0
2015-08-19 12:10:00,55.41,55.41,55.22,55.3,38481.0,50.0587,50.0587,49.887,49.9593,38481.0
2015-08-19 12:20:00,55.29,55.36,55.26,55.3,25359.0,49.9503,50.0135,49.9232,49.9593,25359.0
2015-08-19 12:30:00,55.29,55.45,55.28,55.45,45114.0,49.9503,50.0948,49.9412,50.0948,45114.0
2015-08-19 12:40:00,55.46,55.52,55.42,55.47,24012.0,50.1039,50.1581,50.0677,50.1129,24012.0
2015-08-19 12:50:00,55.47,55.51,55.45,55.51,27876.0,50.1129,50.149,50.0948,50.149,27876.0
2015-08-19 13:00:00,55.49,55.5,55.42,55.44,28714.0,50.131,50.14,50.0677,50.0858,28714.0
2015-08-19 13:10:00,55.44,55.55,55.44,55.54,27869.0,50.0858,50.1852,50.0858,50.1761,27869.0
2015-08-19 13:20:00,55.54,55.69,55.54,55.59,43310.0,50.1761,50.3116,50.1761,50.2213,43310.0
2015-08-19 13:30:00,55.58,55.64,55.51,55.57,28457.0,50.2123,50.2665,50.149,50.2032,28457.0
2015-08-19 13:40:00,55.57,55.76,55.53,55.72,29230.0,50.2032,50.3749,50.1671,50.3387,29230.0
2015-08-19 13:50:00,55.72,55.76,55.66,55.66,26841.0,50.3387,50.3749,50.2845,50.2845,26841.0
2015-08-19 14:00:00,55.66,55.97,55.66,55.94,43628.0,50.2845,50.5646,50.2845,50.5375,43628.0
2015-08-19 14:10:00,55.94,56.08,55.91,55.94,80108.0,50.5375,50.664,50.5104,50.5375,80108.0
2015-08-19 14:20:00,55.93,55.96,55.8,55.8,37233.0,50.5285,50.5556,50.411,50.411,37233.0
2015-08-19 14:30:00,55.8,55.87,55.8,55.82,32062.0,50.411,50.4743,50.411,50.4291,32062.0
2015-08-19 14:40:00,55.82,55.88,55.72,55.78,35257.0,50.4291,50.4833,50.3387,50.393,35257.0
2015-08-19 14:50:00,55.78,55.78,55.55,55.56,39724.0,50.393,50.393,50.1852,50.1942,39724.0
2015-08-19 15:00:00,55.56,55.65,55.51,55.64,67971.0,50.1942,50.2755,50.149,50.2665,67971.0
2015-08-19 15:10:00,55.64,55.67,55.57,55.64,64725.0,50.2665,50.2936,50.2032,50.2665,64725.0
2015-08-19 15:20:00,55.64,55.74,55.62,55.72,54930.0,50.2665,50.3568,50.2484,50.3387,54930.0
2015-08-19 15:30:00,55.72,55.79,55.67,55.68,83081.0,50.3387,50.402,50.2936,50.3026,83081.0
2015-08-19 15:40:00,55.67,55.81,55.67,55.75,91585.0,50.2936,50.4201,50.2936,50.3659,91585.0
2015-08-19 15:50:00,55.75,55.81,55.71,55.71,300417.0,50.3659,50.4201,50.3297,50.3297,300417.0
2015-08-20 09:30:00,55.25,55.44,55.02,55.23,56995.0,49.9141,50.0858,49.7064,49.8961,56995.0
2015-08-20 09:40:00,55.22,55.31,54.98,55.06,84543.0,49.887,49.9683,49.6702,49.7425,84543.0
2015-08-20 09:50:00,55.07,55.25,54.99,55.17,53264.0,49.7515,49.9141,49.6792,49.8419,53264.0
2015-08-20 10:00:00,55.13,55.23,55.08,55.13,47848.0,49.8057,49.8961,49.7606,49.8057,47848.0
2015-08-20 10:10:00,55.12,55.18,54.95,55.09,68162.0,49.7967,49.8509,49.6431,49.7696,68162.0
2015-08-20 10:20:00,55.11,55.15,54.95,55.07,49751.0,49.7877,49.8238,49.6431,49.7515,49751.0
2015-08-20 10:30:00,55.08,55.16,54.96,55.14,61301.0,49.7606,49.8328,49.6521,49.8148,61301.0
2015-08-20 10:40:00,55.14,55.32,55.13,55.32,73014.0,49.8148,49.9774,49.8057,49.9774,73014.0
2015-08-20 10:50:00,55.33,55.52,55.32,55.45,47835.0,49.9864,50.1581,49.9774,50.0948,47835.0
2015-08-20 11:00:00,55.46,55.61,55.44,55.52,39824.0,50.1039,50.2394,50.0858,50.1581,39824.0
2015-08-20 11:10:00,55.53,55.57,55.48,55.5,50789.0,50.1671,50.2032,50.1219,50.14,50789.0
2015-08-20 11:20:00,55.52,55.7,55.49,55.69,77447.0,50.1581,50.3207,50.131,50.3116,77447.0
2015-08-20 11:30:00,55.68,55.72,55.63,55.69,44236.0,50.3026,50.3387,50.2574,50.3116,44236.0
2015-08-20 11:40:00,55.66,55.82,55.66,55.81,41008.0,50.2845,50.4291,50.2845,50.4201,41008.0
2015-08-20 11:50:00,55.8,55.92,55.73,55.91,31791.0,50.411,50.5194,50.3478,50.5104,31791.0
2015-08-20 12:00:00,55.91,55.95,55.85,55.9,46394.0,50.5104,50.5465,50.4562,50.5014,46394.0
2015-08-20 12:10:00,55.89,55.9,55.68,55.8,29407.0,50.4923,50.5014,50.3026,50.411,29407.0
2015-08-20 12:20:00,55.79,55.8,55.6,55.66,30101.0,50.402,50.411,50.2303,50.2845,30101.0
2015-08-20 12:30:00,55.66,55.81,55.6,55.77,23483.0,50.2845,50.4201,50.2303,50.3839,23483.0
2015-08-20 12:40:00,55.76,55.83,55.69,55.78,33832.0,50.3749,50.4381,50.3116,50.393,33832.0
2015-08-20 12:50:00,55.78,55.79,55.66,55.71,51774.0,50.393,50.402,50.2845,50.3297,51774.0
2015-08-20 13:00:00,55.71,55.74,55.67,55.71,31497.0,50.3297,50.3568,50.2936,50.3297,31497.0
2015-08-20 13:10:00,55.69,55.83,55.67,55.82,37072.0,50.3116,50.4381,50.2936,50.4291,37072.0
2015-08-20 13:20:00,55.83,55.86,55.72,55.78,35534.0,50.4381,50.4652,50.3387,50.393,35534.0
2015-08-20 13:30:00,55.77,55.83,55.71,55.71,23780.0,50.3839,50.4381,50.3297,50.3297,23780.0
2015-08-20 13:40:00,55.69,55.81,55.62,55.8,38136.0,50.3116,50.4201,50.2484,50.411,38136.0
2015-08-20 13:50:00,55.79,55.83,55.75,55.78,37456.0,50.402,50.4381,50.3659,50.393,37456.0
2015-08-20 14:00:00,55.78,55.84,55.75,55.79,53135.0,50.393,50.4472,50.3659,50.402,53135.0
2015-08-20 14:10:00,55.79,55.82,55.65,55.68,54236.0,50.402,50.4291,50.2755,50.3026,54236.0
2015-08-20 14:20:00,55.69,55.81,55.66,55.69,46176.0,50.3116,50.4201,50.2845,50.3116,46176.0
2015-08-20 14:30:00,55.68,55.71,55.57,55.61,44264.0,50.3026,50.3297,50.2032,50.2394,44264.0
2015-08-20 14:40:00,55.61,55.61,55.32,55.32,75066.0,50.2394,50.2394,49.9774,49.9774,75066.0
2015-08-20 14:50:00,55.32,55.52,55.32,55.45,48599.0,49.9774,50.1581,49.9774,50.0948,48599.0
2015-08-20 15:00:00,55.45,55.56,55.45,55.55,78914.0,50.0948,50.1942,50.0948,50.1852,78914.0
2015-08-20 15:10:00,55.56,55.57,55.4,55.4,102992.0,50.1942,50.2032,50.0497,50.0497,102992.0
2015-08-20 15:20:00,55.39,55.42,55.29,55.39,115122.0,50.0406,50.0677,49.9503,50.0406,115122.0
2015-08-20 15:30:00,55.4,55.53,55.4,55.51,130732.0,50.0497,50.1671,50.0497,50.149,130732.0
2015-08-20 15:40:00,55.51,55.56,55.4,55.43,179469.0,50.149,50.1942,50.0497,50.0768,179469.0
2015-08-20 15:50:00,55.41,55.41,55.25,55.25,390738.0,50.0587,50.0587,49.9141,49.9141,390738.0
2015-08-21 09:30:00,51.26,52.21,50.91,51.75,1412932.0,46.3095,47.1677,45.9933,46.7522,1412932.0
2015-08-21 09:40:00,51.75,52.3,51.72,51.8,735888.0,46.7522,47.249,46.7251,46.7973,735888.0
2015-08-21 09:50:00,51.8,51.87,51.3,51.56,958478.0,46.7973,46.8606,46.3456,46.5805,958478.0
2015-08-21 10:00:00,51.56,52.05,51.54,52.01,776076.0,46.5805,47.0232,46.5624,46.987,776076.0
2015-08-21 10:10:00,52.0,52.06,51.42,51.73,417354.0,46.978,47.0322,46.454,46.7341,417354.0
2015-08-21 10:20:00,51.73,51.83,51.23,51.26,381763.0,46.7341,46.8244,46.2824,46.3095,381763.0
2015-08-21 10:30:00,51.26,51.4,51.07,51.13,319665.0,46.3095,46.436,46.1378,46.192,319665.0
2015-08-21 10:40:00,51.13,51.46,51.13,51.29,301649.0,46.192,46.4902,46.192,46.3366,301649.0
2015-08-21 10:50:00,51.28,51.44,51.25,51.37,229033.0,46.3275,46.4721,46.3004,46.4089,229033.0
2015-08-21 11:00:00,51.38,51.42,51.02,51.12,176067.0,46.4179,46.454,46.0927,46.183,176067.0
2015-08-21 11:10:00,51.12,51.18,50.97,51.1,225880.0,46.183,46.2372,46.0475,46.1649,225880.0
2015-08-21 11:20:00,51.12,51.24,51.06,51.19,180991.0,46.183,46.2914,46.1288,46.2462,180991.0
2015-08-21 11:30:00,51.2,51.24,50.94,50.99,254610.0,46.2553,46.2914,46.0204,46.0656,254610.0
2015-08-21 11:40:00,51.01,51.07,50.97,51.01,129244.0,46.0836,46.1378,46.0475,46.0836,129244.0
2015-08-21 11:50:00,51.01,51.05,50.83,50.96,153498.0,46.0836,46.1198,45.921,46.0385,153498.0
2015-08-21 12:00:00,50.96,51.14,50.93,51.06,155664.0,46.0385,46.2011,46.0113,46.1288,155664.0
2015-08-21 12:10:00,51.05,51.16,50.97,51.02,167163.0,46.1198,46.2191,46.0475,46.0927,167163.0
2015-08-21 12:20:00,51.02,51.06,50.83,50.87,126359.0,46.0927,46.1288,45.921,45.9571,126359.0
2015-08-21 12:30:00,50.86,50.97,50.48,50.56,229157.0,45.9481,46.0475,45.6048,45.6771,229157.0
2015-08-21 12:40:00,50.56,50.71,50.5,50.63,144364.0,45.6771,45.8126,45.6229,45.7403,144364.0
2015-08-21 12:50:00,50.62,50.64,50.39,50.42,142053.0,45.7313,45.7494,45.5235,45.5506,142053.0
2015-08-21 13:00:00,50.4,50.51,50.28,50.41,145447.0,45.5325,45.6319,45.4241,45.5416,145447.0
2015-08-21 13:10:00,50.41,50.61,50.39,50.56,160184.0,45.5416,45.7223,45.5235,45.6771,160184.0
2015-08-21 13:20:00,50.55,50.94,50.54,50.9,153783.0,45.668,46.0204,45.659,45.9842,153783.0
2015-08-21 13:30:00,50.89,50.94,50.68,50.88,155700.0,45.9752,46.0204,45.7855,45.9662,155700.0
2015-08-21 13:40:00,50.89,50.99,50.62,50.62,225039.0,45.9752,46.0656,45.7313,45.7313,225039.0
2015-08-21 13:50:00,50.62,50.9,50.46,50.89,127098.0,45.7313,45.9842,45.5867,45.9752,127098.0
2015-08-21 14:00:00,50.87,51.01,50.66,50.68,133266.0,45.9571,46.0836,45.7674,45.7855,133266.0
2015-08-21 14:10:00,50.66,50.77,50.63,50.67,111550.0,45.7674,45.8668,45.7403,45.7765,111550.0
2015-08-21 14:20:00,50.67,50.71,50.58,50.69,73823.0,45.7765,45.8126,45.6952,45.7945,73823.0
2015-08-21 14:30:00,50.7,50.76,50.49,50.52,97392.0,45.8036,45.8578,45.6138,45.6409,97392.0
2015-08-21 14:40:00,50.53,50.64,50.34,50.34,116971.0,45.65,45.7494,45.4783,45.4783,116971.0
2015-08-21 14:50:00,50.32,50.61,50.27,50.49,155819.0,45.4603,45.7223,45.4151,45.6138,155819.0
2015-08-21 15:00:00,50.49,50.58,50.35,50.38,152946.0,45.6138,45.6952,45.4874,45.5145,152946.0
2015-08-21 15:10:00,50.38,50.46,50.25,50.37,279966.0,45.5145,45.5867,45.397,45.5054,279966.0
2015-08-21 15:20:00,50.36,50.36,50.1,50.17,390935.0,45.4964,45.4964,45.2615,45.3247,390935.0
2015-08-21 15:30:00,50.17,50.18,49.97,50.15,464034.0,45.3247,45.3338,45.1441,45.3067,464034.0
2015-08-21 15:40:00,50.13,50.36,50.12,50.35,428981.0,45.2886,45.4964,45.2796,45.4874,428981.0
2015-08-21 15:50:00,50.34,50.34,49.95,50.0,706691.0,45.4783,45.4783,45.126,45.1712,706691.0
2015-08-24 09:30:00,46.7,48.91,46.6,48.45,428401.0,42.1899,44.1864,42.0995,43.7709,428401.0
2015-08-24 09:40:00,48.4,49.52,48.34,48.59,252741.0,43.7257,44.7375,43.6715,43.8973,252741.0
2015-08-24 09:50:00,48.57,48.86,48.18,48.74,184372.0,43.8793,44.1413,43.5269,44.0329,184372.0
2015-08-24 10:00:00,48.75,49.14,48.58,48.78,136626.0,44.0419,44.3942,43.8883,44.069,136626.0
2015-08-24 10:10:00,48.73,49.19,48.71,49.02,203009.0,44.0238,44.4394,44.0057,44.2858,203009.0
2015-08-24 10:20:00,49.05,49.57,48.98,49.25,141964.0,44.3129,44.7827,44.2497,44.4936,141964.0
2015-08-24 10:30:00,49.25,49.57,48.73,49.33,191315.0,44.4936,44.7827,44.0238,44.5659,191315.0
2015-08-24 10:40:00,49.32,49.44,48.91,49.17,105068.0,44.5568,44.6652,44.1864,44.4213,105068.0
2015-08-24 10:50:00,49.18,49.28,48.86,49.01,91661.0,44.4304,44.5207,44.1413,44.2768,91661.0
2015-08-24 11:00:00,49.06,49.08,48.56,48.69,80599.0,44.3219,44.34,43.8702,43.9877,80599.0
2015-08-24 11:10:00,48.68,48.68,48.38,48.49,65961.0,43.9786,43.9786,43.7076,43.807,65961.0
2015-08-24 11:20:00,48.48,48.69,48.3,48.57,123136.0,43.798,43.9877,43.6353,43.8793,123136.0
2015-08-24 11:30:00,48.57,48.83,48.48,48.74,90076.0,43.8793,44.1142,43.798,44.0329,90076.0
2015-08-24 11:40:00,48.74,49.1,48.63,49.08,107990.0,44.0329,44.3581,43.9335,44.34,107990.0
2015-08-24 11:50:00,49.1,49.57,49.08,49.33,71589.0,44.3581,44.7827,44.34,44.5659,71589.0
2015-08-24 12:00:00,49.32,49.34,48.86,49.29,80387.0,44.5568,44.5749,44.1413,44.5297,80387.0
2015-08-24 12:10:00,49.28,49.43,49.01,49.15,68012.0,44.5207,44.6562,44.2768,44.4033,68012.0
2015-08-24 12:20:00,49.21,49.47,49.11,49.36,75329.0,44.4575,44.6924,44.3671,44.593,75329.0
2015-08-24 12:30:00,49.35,49.64,49.14,49.53,153762.0,44.5839,44.8459,44.3942,44.7466,153762.0
2015-08-24 12:40:00,49.53,49.71,49.35,49.46,169991.0,44.7466,44.9092,44.5839,44.6833,169991.0
2015-08-24 12:50:00,49.45,49.73,49.34,49.6,95505.0,44.6743,44.9272,44.5749,44.8098,95505.0
2015-08-24 13:00:00,49.59,49.9,49.59,49.87,119260.0,44.8008,45.0808,44.8008,45.0537,119260.0
2015-08-24 13:10:00,49.86,49.91,49.72,49.81,109424.0,45.0447,45.0899,44.9182,44.9995,109424.0
2015-08-24 13:20:00,49.8,49.82,49.39,49.54,85400.0,44.9905,45.0085,44.6201,44.7556,85400.0
2015-08-24 13:30:00,49.52,49.52,49.16,49.19,90245.0,44.7375,44.7375,44.4123,44.4394,90245.0
2015-08-24 13:40:00,49.19,49.35,49.06,49.33,91490.0,44.4394,44.5839,44.3219,44.5659,91490.0
2015-08-24 13:50:00,49.32,49.33,48.86,48.86,85901.0,44.5568,44.5659,44.1413,44.1413,85901.0
2015-08-24 14:00:00,48.88,48.94,48.72,48.78,104456.0,44.1593,44.2135,44.0148,44.069,104456.0
2015-08-24 14:10:00,48.76,48.85,48.51,48.79,133204.0,44.0509,44.1322,43.8251,44.078,133204.0
2015-08-24 14:20:00,48.81,48.98,48.64,48.67,97445.0,44.0961,44.2497,43.9425,43.9696,97445.0
2015-08-24 14:30:00,48.68,49.02,48.61,48.79,123482.0,43.9786,44.2858,43.9154,44.078,123482.0
2015-08-24 14:40:00,48.8,48.8,48.4,48.44,88787.0,44.0871,44.0871,43.7257,43.7618,88787.0
2015-08-24 14:50:00,48.46,48.52,47.79,47.93,158697.0,43.7799,43.8341,43.1746,43.3011,158697.0
2015-08-24 15:00:00,47.9,48.28,47.62,48.26,177885.0,43.274,43.6173,43.021,43.5992,177885.0
2015-08-24 15:10:00,48.25,48.26,47.69,47.77,146719.0,43.5902,43.5992,43.0843,43.1565,146719.0
2015-08-24 15:20:00,47.75,47.96,47.51,47.65,163817.0,43.1385,43.3282,42.9216,43.0481,163817.0
2015-08-24 15:30:00,47.7,48.49,47.51,48.46,166313.0,43.0933,43.807,42.9216,43.7799,166313.0
2015-08-24 15:40:00,48.45,49.01,48.24,48.52,256967.0,43.7709,44.2768,43.5811,43.8341,256967.0
2015-08-24 15:50:00,48.49,48.81,48.21,48.33,817433.0,43.807,44.0961,43.554,43.6624,817433.0
2015-08-25 09:30:00,49.28,49.29,48.27,48.83,273705.0,44.5207,44.5297,43.6082,44.1142,273705.0
2015-08-25 09:40:00,48.78,48.88,48.49,48.63,106363.0,44.069,44.1593,43.807,43.9335,106363.0
2015-08-25 09:50:00,48.64,48.87,48.61,48.7,56691.0,43.9425,44.1503,43.9154,43.9967,56691.0
2015-08-25 10:00:00,48.69,48.94,48.51,48.88,72115.0,43.9877,44.2135,43.8251,44.1593,72115.0
2015-08-25 10:10:00,48.85,49.09,48.73,48.98,82683.0,44.1322,44.3491,44.0238,44.2497,82683.0
2015-08-25 10:20:00,48.98,48.98,48.61,48.76,53406.0,44.2497,44.2497,43.9154,44.0509,53406.0
2015-08-25 10:30:00,48.76,48.77,48.57,48.64,54631.0,44.0509,44.06,43.8793,43.9425,54631.0
2015-08-25 10:40:00,48.65,48.73,48.57,48.62,54632.0,43.9515,44.0238,43.8793,43.9244,54632.0
2015-08-25 10:50:00,48.61,48.67,48.5,48.61,50400.0,43.9154,43.9696,43.816,43.9154,50400.0
2015-08-25 11:00:00,48.62,48.83,48.62,48.8,60958.0,43.9244,44.1142,43.9244,44.0871,60958.0
2015-08-25 11:10:00,48.82,49.0,48.81,49.0,52012.0,44.1051,44.2677,44.0961,44.2677,52012.0
2015-08-25 11:20:00,49.0,49.17,48.93,48.93,123955.0,44.2677,44.4213,44.2045,44.2045,123955.0
2015-08-25 11:30:00,48.92,48.94,48.78,48.84,71197.0,44.1955,44.2135,44.069,44.1232,71197.0
2015-08-25 11:40:00,48.84,49.0,48.77,48.98,65660.0,44.1232,44.2677,44.06,44.2497,65660.0
2015-08-25 11:50:00,48.97,49.0,48.87,48.87,78488.0,44.2406,44.2677,44.1503,44.1503,78488.0
2015-08-25 12:00:00,48.9,48.99,48.8,48.87,50350.0,44.1774,44.2587,44.0871,44.1503,50350.0
2015-08-25 12:10:00,48.86,49.0,48.8,48.89,55240.0,44.1413,44.2677,44.0871,44.1684,55240.0
2015-08-25 12:20:00,48.89,49.09,48.89,49.01,54511.0,44.1684,44.3491,44.1684,44.2768,54511.0
2015-08-25 12:30:00,48.99,49.08,48.89,48.89,33395.0,44.2587,44.34,44.1684,44.1684,33395.0
2015-08-25 12:40:00,48.89,49.01,48.87,48.92,32075.0,44.1684,44.2768,44.1503,44.1955,32075.0
2015-08-25 12:50:00,48.93,48.98,48.76,48.76,46290.0,44.2045,44.2497,44.0509,44.0509,46290.0
2015-08-25 13:00:00,48.79,48.87,48.65,48.8,55692.0,44.078,44.1503,43.9515,44.0871,55692.0
2015-08-25 13:10:00,48.82,48.82,48.54,48.58,59497.0,44.1051,44.1051,43.8522,43.8883,59497.0
2015-08-25 13:20:00,48.57,48.68,48.27,48.3,73610.0,43.8793,43.9786,43.6082,43.6353,73610.0
2015-08-25 13:30:00,48.32,48.48,48.27,48.42,58618.0,43.6534,43.798,43.6082,43.7438,58618.0
2015-08-25 13:40:00,48.4,48.41,48.21,48.37,48748.0,43.7257,43.7347,43.554,43.6986,48748.0
2015-08-25 13:50:00,48.35,48.55,48.34,48.46,26380.0,43.6805,43.8612,43.6715,43.7799,26380.0
2015-08-25 14:00:00,48.46,48.55,48.33,48.35,48644.0,43.7799,43.8612,43.6624,43.6805,48644.0
2015-08-25 14:10:00,48.35,48.46,48.3,48.45,41231.0,43.6805,43.7799,43.6353,43.7709,41231.0
2015-08-25 14:20:00,48.45,48.56,48.42,48.51,41607.0,43.7709,43.8702,43.7438,43.8251,41607.0
2015-08-25 14:30:00,48.51,48.63,48.4,48.44,36065.0,43.8251,43.9335,43.7257,43.7618,36065.0
2015-08-25 14:40:00,48.46,48.62,48.41,48.62,27966.0,43.7799,43.9244,43.7347,43.9244,27966.0
2015-08-25 14:50:00,48.63,48.8,48.58,48.65,56906.0,43.9335,44.0871,43.8883,43.9515,56906.0
2015-08-25 15:00:00,48.67,48.72,48.42,48.49,84726.0,43.9696,44.0148,43.7438,43.807,84726.0
2015-08-25 15:10:00,48.5,48.54,48.24,48.29,76496.0,43.816,43.8522,43.5811,43.6263,76496.0
2015-08-25 15:20:00,48.29,48.29,48.1,48.15,154859.0,43.6263,43.6263,43.4547,43.4998,154859.0
2015-08-25 15:30:00,48.15,48.23,47.6,47.65,321803.0,43.4998,43.5721,43.003,43.0481,321803.0
2015-08-25 15:40:00,47.65,47.89,47.41,47.52,477867.0,43.0481,43.2649,42.8313,42.9307,477867.0
2015-08-25 15:50:00,47.35,47.77,47.17,47.24,965066.0,42.7771,43.1565,42.6145,42.6777,965066.0
2015-08-26 09:30:00,48.75,48.85,48.22,48.4,134909.0,44.0419,44.1322,43.5631,43.7257,134909.0
2015-08-26 09:40:00,48.42,48.42,47.9,48.09,66747.0,43.7438,43.7438,43.274,43.4456,66747.0
2015-08-26 09:50:00,48.08,48.09,47.8,47.81,61334.0,43.4366,43.4456,43.1836,43.1927,61334.0
2015-08-26 10:00:00,47.83,48.13,47.75,48.03,98529.0,43.2107,43.4818,43.1385,43.3914,98529.0
2015-08-26 10:10:00,48.06,48.15,47.63,47.63,101575.0,43.4185,43.4998,43.0301,43.0301,101575.0
2015-08-26 10:20:00,47.67,47.97,47.63,47.88,74001.0,43.0662,43.3372,43.0301,43.2559,74001.0
2015-08-26 10:30:00,47.9,48.14,47.78,47.92,133905.0,43.274,43.4908,43.1656,43.292,133905.0
2015-08-26 10:40:00,47.9,48.03,47.8,47.95,85311.0,43.274,43.3914,43.1836,43.3191,85311.0
2015-08-26 10:50:00,47.93,48.14,47.88,47.95,98767.0,43.3011,43.4908,43.2559,43.3191,98767.0
2015-08-26 11:00:00,47.93,48.01,47.79,47.86,67718.0,43.3011,43.3734,43.1746,43.2378,67718.0
2015-08-26 11:10:00,47.87,47.96,47.74,47.9,86848.0,43.2469,43.3282,43.1294,43.274,86848.0
2015-08-26 11:20:00,47.9,47.94,47.68,47.72,50545.0,43.274,43.3101,43.0752,43.1114,50545.0
2015-08-26 11:30:00,47.73,47.82,47.35,47.35,43987.0,43.1204,43.2017,42.7771,42.7771,43987.0
2015-08-26 11:40:00,47.35,47.68,47.33,47.62,38788.0,42.7771,43.0752,42.759,43.021,38788.0
2015-08-26 11:50:00,47.63,47.72,47.53,47.59,29496.0,43.0301,43.1114,42.9397,42.9939,29496.0
2015-08-26 12:00:00,47.57,47.59,47.4,47.5,42588.0,42.9758,42.9939,42.8223,42.9126,42588.0
2015-08-26 12:10:00,47.49,47.6,47.41,47.55,40637.0,42.9036,43.003,42.8313,42.9578,40637.0
2015-08-26 12:20:00,47.55,47.56,47.4,47.42,35980.0,42.9578,42.9668,42.8223,42.8403,35980.0
2015-08-26 12:30:00,47.44,47.44,47.27,47.34,35618.0,42.8584,42.8584,42.7048,42.7681,35618.0
2015-08-26 12:40:00,47.32,47.4,47.19,47.37,40156.0,42.75,42.8223,42.6325,42.7952,40156.0
2015-08-26 12:50:00,47.35,47.62,47.29,47.62,39665.0,42.7771,43.021,42.7229,43.021,39665.0
2015-08-26 13:00:00,47.61,47.75,47.49,47.5,39829.0,43.012,43.1385,42.9036,42.9126,39829.0
2015-08-26 13:10:00,47.53,47.67,47.49,47.55,32665.0,42.9397,43.0662,42.9036,42.9578,32665.0
2015-08-26 13:20:00,47.56,47.86,47.56,47.86,31558.0,42.9668,43.2378,42.9668,43.2378,31558.0
2015-08-26 13:30:00,47.85,48.19,47.76,48.11,71850.0,43.2288,43.536,43.1475,43.4637,71850.0
2015-08-26 13:40:00,48.11,48.11,47.86,47.91,38664.0,43.4637,43.4637,43.2378,43.283,38664.0
2015-08-26 13:50:00,47.91,48.13,47.9,48.09,45062.0,43.283,43.4818,43.274,43.4456,45062.0
2015-08-26 14:00:00,48.09,48.12,47.89,48.08,35631.0,43.4456,43.4727,43.2649,43.4366,35631.0
2015-08-26 14:10:00,48.1,48.13,47.78,47.81,47093.0,43.4547,43.4818,43.1656,43.1927,47093.0
2015-08-26 14:20:00,47.81,47.97,47.76,47.95,34477.0,43.1927,43.3372,43.1475,43.3191,34477.0
2015-08-26 14:30:00,47.95,48.21,47.91,48.18,39903.0,43.3191,43.554,43.283,43.5269,39903.0
2015-08-26 14:40:00,48.19,48.45,48.18,48.29,71469.0,43.536,43.7709,43.5269,43.6263,71469.0
2015-08-26 14:50:00,48.31,48.41,48.21,48.32,125975.0,43.6444,43.7347,43.554,43.6534,125975.0
2015-08-26 15:00:00,48.32,48.53,48.18,48.52,145825.0,43.6534,43.8431,43.5269,43.8341,145825.0
2015-08-26 15:10:00,48.52,48.81,48.49,48.78,163523.0,43.8341,44.0961,43.807,44.069,163523.0
2015-08-26 15:20:00,48.79,48.84,48.49,48.54,130936.0,44.078,44.1232,43.807,43.8522,130936.0
2015-08-26 15:30:00,48.56,48.76,48.46,48.49,186568.0,43.8702,44.0509,43.7799,43.807,186568.0
2015-08-26 15:40:00,48.49,48.87,48.47,48.65,170784.0,43.807,44.1503,43.7889,43.9515,170784.0
2015-08-26 15:50:00,48.66,48.93,48.66,48.93,531640.0,43.9606,44.2045,43.9606,44.2045,531640.0
2015-08-27 09:30:00,49.39,49.88,49.38,49.61,171666.0,44.6201,45.0628,44.611,44.8188,171666.0
2015-08-27 09:40:00,49.62,49.64,49.27,49.33,54091.0,44.8279,44.8459,44.5117,44.5659,54091.0
2015-08-27 09:50:00,49.33,49.39,49.12,49.23,59288.0,44.5659,44.6201,44.3762,44.4755,59288.0
2015-08-27 10:00:00,49.25,49.31,49.1,49.3,43045.0,44.4936,44.5478,44.3581,44.5388,43045.0
2015-08-27 10:10:00,49.3,49.3,49.15,49.23,74962.0,44.5388,44.5388,44.4033,44.4755,74962.0
2015-08-27 10:20:00,49.23,49.35,49.13,49.3,41104.0,44.4755,44.5839,44.3852,44.5388,41104.0
2015-08-27 10:30:00,49.29,49.34,49.18,49.29,49184.0,44.5297,44.5749,44.4304,44.5297,49184.0
2015-08-27 10:40:00,49.3,49.59,49.26,49.54,64595.0,44.5388,44.8008,44.5026,44.7556,64595.0
2015-08-27 10:50:00,49.54,49.54,49.33,49.39,44587.0,44.7556,44.7556,44.5659,44.6201,44587.0
2015-08-27 11:00:00,49.38,49.48,49.36,49.39,41622.0,44.611,44.7014,44.593,44.6201,41622.0
2015-08-27 11:10:00,49.38,49.44,49.28,49.29,53034.0,44.611,44.6652,44.5207,44.5297,53034.0
2015-08-27 11:20:00,49.3,49.36,49.22,49.31,107774.0,44.5388,44.593,44.4665,44.5478,107774.0
2015-08-27 11:30:00,49.33,49.35,49.2,49.23,49021.0,44.5659,44.5839,44.4484,44.4755,49021.0
2015-08-27 11:40:00,49.23,49.4,49.23,49.39,86711.0,44.4755,44.6291,44.4755,44.6201,86711.0
2015-08-27 11:50:00,49.39,49.45,49.33,49.39,62204.0,44.6201,44.6743,44.5659,44.6201,62204.0
2015-08-27 12:00:00,49.4,49.62,49.38,49.52,59490.0,44.6291,44.8279,44.611,44.7375,59490.0
2015-08-27 12:10:00,49.53,49.64,49.45,49.6,50799.0,44.7466,44.8459,44.6743,44.8098,50799.0
2015-08-27 12:20:00,49.59,49.66,49.54,49.6,30401.0,44.8008,44.864,44.7556,44.8098,30401.0
2015-08-27 12:30:00,49.6,49.61,49.49,49.57,28159.0,44.8098,44.8188,44.7104,44.7827,28159.0
2015-08-27 12:40:00,49.56,49.6,49.5,49.56,41188.0,44.7737,44.8098,44.7195,44.7737,41188.0
2015-08-27 12:50:00,49.57,49.69,49.57,49.69,35080.0,44.7827,44.8911,44.7827,44.8911,35080.0
2015-08-27 13:00:00,49.69,49.7,49.57,49.65,37742.0,44.8911,44.9001,44.7827,44.855,37742.0
2015-08-27 13:10:00,49.66,49.78,49.66,49.76,65262.0,44.864,44.9724,44.864,44.9543,65262.0
2015-08-27 13:20:00,49.75,49.78,49.65,49.69,28864.0,44.9453,44.9724,44.855,44.8911,28864.0
2015-08-27 13:30:00,49.69,49.72,49.59,49.6,29101.0,44.8911,44.9182,44.8008,44.8098,29101.0
2015-08-27 13:40:00,49.61,49.69,49.57,49.6,39727.0,44.8188,44.8911,44.7827,44.8098,39727.0
2015-08-27 13:50:00,49.63,49.74,49.58,49.74,33149.0,44.8369,44.9363,44.7917,44.9363,33149.0
2015-08-27 14:00:00,49.73,49.81,49.69,49.72,46698.0,44.9272,44.9995,44.8911,44.9182,46698.0
2015-08-27 14:10:00,49.72,49.76,49.53,49.55,77380.0,44.9182,44.9543,44.7466,44.7646,77380.0
2015-08-27 14:20:00,49.55,49.63,49.33,49.37,48579.0,44.7646,44.8369,44.5659,44.602,48579.0
2015-08-27 14:30:00,49.37,49.49,49.33,49.47,50291.0,44.602,44.7104,44.5659,44.6924,50291.0
2015-08-27 14:40:00,49.46,49.49,49.2,49.22,54427.0,44.6833,44.7104,44.4484,44.4665,54427.0
2015-08-27 14:50:00,49.23,49.34,48.98,49.02,59295.0,44.4755,44.5749,44.2497,44.2858,59295.0
2015-08-27 15:00:00,49.03,49.15,48.74,49.01,92767.0,44.2948,44.4033,44.0329,44.2768,92767.0
2015-08-27 15:10:00,49.0,49.09,48.86,49.04,94664.0,44.2677,44.3491,44.1413,44.3039,94664.0
2015-08-27 15:20:00,49.04,49.32,48.91,49.27,109412.0,44.3039,44.5568,44.1864,44.5117,109412.0
2015-08-27 15:30:00,49.29,49.44,49.13,49.19,188356.0,44.5297,44.6652,44.3852,44.4394,188356.0
2015-08-27 15:40:00,49.19,49.48,49.14,49.43,200090.0,44.4394,44.7014,44.3942,44.6562,200090.0
2015-08-27 15:50:00,49.42,49.71,49.36,49.68,392576.0,44.6472,44.9092,44.593,44.8821,392576.0
2015-08-28 09:30:00,49.32,49.87,49.27,49.62,71013.0,44.5568,45.0537,44.5117,44.8279,71013.0
2015-08-28 09:40:00,49.65,49.74,49.44,49.56,47250.0,44.855,44.9363,44.6652,44.7737,47250.0
2015-08-28 09:50:00,49.6,49.78,49.52,49.75,45508.0,44.8098,44.9724,44.7375,44.9453,45508.0
2015-08-28 10:00:00,49.74,49.82,49.47,49.52,84730.0,44.9363,45.0085,44.6924,44.7375,84730.0
2015-08-28 10:10:00,49.52,49.64,49.42,49.51,106679.0,44.7375,44.8459,44.6472,44.7285,106679.0
2015-08-28 10:20:00,49.48,49.57,49.38,49.49,52889.0,44.7014,44.7827,44.611,44.7104,52889.0
2015-08-28 10:30:00,49.51,49.63,49.47,49.49,39072.0,44.7285,44.8369,44.6924,44.7104,39072.0
2015-08-28 10:40:00,49.51,49.61,49.43,49.56,53342.0,44.7285,44.8188,44.6562,44.7737,53342.0
2015-08-28 10:50:00,49.53,49.7,49.53,49.66,32500.0,44.7466,44.9001,44.7466,44.864,32500.0
2015-08-28 11:00:00,49.68,49.81,49.67,49.79,30325.0,44.8821,44.9995,44.873,44.9814,30325.0
2015-08-28 11:10:00,49.8,49.88,49.76,49.78,37348.0,44.9905,45.0628,44.9543,44.9724,37348.0
2015-08-28 11:20:00,49.78,49.96,49.77,49.94,37518.0,44.9724,45.135,44.9634,45.117,37518.0
2015-08-28 11:30:00,49.94,50.05,49.9,49.96,117568.0,45.117,45.2163,45.0808,45.135,117568.0
2015-08-28 11:40:00,49.97,49.98,49.75,49.83,71697.0,45.1441,45.1531,44.9453,45.0176,71697.0
2015-08-28 11:50:00,49.84,49.92,49.67,49.75,81456.0,45.0266,45.0989,44.873,44.9453,81456.0
2015-08-28 12:00:00,49.75,49.76,49.62,49.63,35617.0,44.9453,44.9543,44.8279,44.8369,35617.0
2015-08-28 12:10:00,49.62,49.66,49.56,49.63,44089.0,44.8279,44.864,44.7737,44.8369,44089.0
2015-08-28 12:20:00,49.64,49.64,49.54,49.61,31738.0,44.8459,44.8459,44.7556,44.8188,31738.0
2015-08-28 12:30:00,49.62,49.69,49.58,49.61,38208.0,44.8279,44.8911,44.7917,44.8188,38208.0
2015-08-28 12:40:00,49.6,49.67,49.53,49.57,35030.0,44.8098,44.873,44.7466,44.7827,35030.0
2015-08-28 12:50:00,49.58,49.63,49.53,49.55,48190.0,44.7917,44.8369,44.7466,44.7646,48190.0
2015-08-28 13:00:00,49.55,49.59,49.51,49.57,58461.0,44.7646,44.8008,44.7285,44.7827,58461.0
2015-08-28 13:10:00,49.57,49.63,49.56,49.62,41793.0,44.7827,44.8369,44.7737,44.8279,41793.0
2015-08-28 13:20:00,49.63,49.64,49.47,49.48,53501.0,44.8369,44.8459,44.6924,44.7014,53501.0
2015-08-28 13:30:00,49.47,49.54,49.36,49.45,56240.0,44.6924,44.7556,44.593,44.6743,56240.0
2015-08-28 13:40:00,49.45,49.59,49.41,49.55,57369.0,44.6743,44.8008,44.6381,44.7646,57369.0
2015-08-28 13:50:00,49.55,49.61,49.54,49.57,52798.0,44.7646,44.8188,44.7556,44.7827,52798.0
2015-08-28 14:00:00,49.57,49.73,49.57,49.69,60703.0,44.7827,44.9272,44.7827,44.8911,60703.0
2015-08-28 14:10:00,49.7,49.72,49.53,49.57,52412.0,44.9001,44.9182,44.7466,44.7827,52412.0
2015-08-28 14:20:00,49.57,49.73,49.57,49.67,69104.0,44.7827,44.9272,44.7827,44.873,69104.0
2015-08-28 14:30:00,49.68,49.7,49.55,49.65,51856.0,44.8821,44.9001,44.7646,44.855,51856.0
2015-08-28 14:40:00,49.66,49.7,49.59,49.65,69247.0,44.864,44.9001,44.8008,44.855,69247.0
2015-08-28 14:50:00,49.66,49.68,49.54,49.59,96287.0,44.864,44.8821,44.7556,44.8008,96287.0
2015-08-28 15:00:00,49.59,49.62,49.51,49.58,106855.0,44.8008,44.8279,44.7285,44.7917,106855.0
2015-08-28 15:10:00,49.58,49.58,49.45,49.5,172966.0,44.7917,44.7917,44.6743,44.7195,172966.0
2015-08-28 15:20:00,49.51,49.51,49.27,49.3,192221.0,44.7285,44.7285,44.5117,44.5388,192221.0
2015-08-28 15:30:00,49.28,49.28,49.06,49.08,329657.0,44.5207,44.5207,44.3219,44.34,329657.0
2015-08-28 15:40:00,49.08,49.21,49.04,49.16,251010.0,44.34,44.4575,44.3039,44.4123,251010.0
2015-08-28 15:50:00,49.17,49.43,49.16,49.39,524318.0,44.4213,44.6562,44.4123,44.6201,524318.0
2015-08-31 09:30:00,49.29,49.55,49.21,49.33,40487.0,44.5297,44.7646,44.4575,44.5659,40487.0
2015-08-31 09:40:00,49.25,49.52,49.2,49.28,24633.0,44.4936,44.7375,44.4484,44.5207,24633.0
2015-08-31 09:50:00,49.28,49.36,49.1,49.1,25982.0,44.5207,44.593,44.3581,44.3581,25982.0
2015-08-31 10:00:00,49.13,49.16,48.93,49.07,39414.0,44.3852,44.4123,44.2045,44.331,39414.0
2015-08-31 10:10:00,49.08,49.23,49.02,49.19,34447.0,44.34,44.4755,44.2858,44.4394,34447.0
2015-08-31 10:20:00,49.22,49.41,49.17,49.36,32407.0,44.4665,44.6381,44.4213,44.593,32407.0
2015-08-31 10:30:00,49.35,49.4,49.28,49.32,32977.0,44.5839,44.6291,44.5207,44.5568,32977.0
2015-08-31 10:40:00,49.34,49.4,49.21,49.22,74335.0,44.5749,44.6291,44.4575,44.4665,74335.0
2015-08-31 10:50:00,49.22,49.23,49.03,49.06,43044.0,44.4665,44.4755,44.2948,44.3219,43044.0
2015-08-31 11:00:00,49.06,49.09,48.88,48.98,46714.0,44.3219,44.3491,44.1593,44.2497,46714.0
2015-08-31 11:10:00,48.98,49.15,48.94,49.04,55675.0,44.2497,44.4033,44.2135,44.3039,55675.0
2015-08-31 11:20:00,49.05,49.06,48.95,49.03,64488.0,44.3129,44.3219,44.2226,44.2948,64488.0
2015-08-31 11:30:00,49.01,49.09,48.96,49.05,59221.0,44.2768,44.3491,44.2316,44.3129,59221.0
2015-08-31 11:40:00,49.07,49.23,49.0,49.07,63997.0,44.331,44.4755,44.2677,44.331,63997.0
2015-08-31 11:50:00,49.07,49.07,48.81,48.91,56606.0,44.331,44.331,44.0961,44.1864,56606.0
2015-08-31 12:00:00,48.9,48.98,48.83,48.83,58258.0,44.1774,44.2497,44.1142,44.1142,58258.0
2015-08-31 12:10:00,48.83,49.06,48.82,49.05,67003.0,44.1142,44.3219,44.1051,44.3129,67003.0
2015-08-31 12:20:00,49.05,49.14,49.02,49.08,35885.0,44.3129,44.3942,44.2858,44.34,35885.0
2015-08-31 12:30:00,49.09,49.11,48.97,49.04,28842.0,44.3491,44.3671,44.2406,44.3039,28842.0
2015-08-31 12:40:00,49.05,49.07,49.01,49.03,30590.0,44.3129,44.331,44.2768,44.2948,30590.0
2015-08-31 12:50:00,49.03,49.1,48.94,48.94,38222.0,44.2948,44.3581,44.2135,44.2135,38222.0
2015-08-31 13:00:00,48.97,49.03,48.95,49.0,51479.0,44.2406,44.2948,44.2226,44.2677,51479.0
2015-08-31 13:10:00,48.99,49.03,48.98,49.0,44027.0,44.2587,44.2948,44.2497,44.2677,44027.0
2015-08-31 13:20:00,48.99,48.99,48.89,48.9,34373.0,44.2587,44.2587,44.1684,44.1774,34373.0
2015-08-31 13:30:00,48.89,48.91,48.78,48.87,40932.0,44.1684,44.1864,44.069,44.1503,40932.0
2015-08-31 13:40:00,48.86,48.88,48.82,48.82,31117.0,44.1413,44.1593,44.1051,44.1051,31117.0
2015-08-31 13:50:00,48.81,48.87,48.78,48.82,42557.0,44.0961,44.1503,44.069,44.1051,42557.0
2015-08-31 14:00:00,48.82,48.92,48.73,48.77,36978.0,44.1051,44.1955,44.0238,44.06,36978.0
2015-08-31 14:10:00,48.76,48.76,48.58,48.58,92670.0,44.0509,44.0509,43.8883,43.8883,92670.0
2015-08-31 14:20:00,48.58,48.77,48.56,48.74,124672.0,43.8883,44.06,43.8702,44.0329,124672.0
2015-08-31 14:30:00,48.74,48.82,48.67,48.68,99421.0,44.0329,44.1051,43.9696,43.9786,99421.0
2015-08-31 14:40:00,48.68,48.75,48.56,48.57,54327.0,43.9786,44.0419,43.8702,43.8793,54327.0
2015-08-31 14:50:00,48.55,48.56,48.43,48.45,78973.0,43.8612,43.8702,43.7528,43.7709,78973.0
2015-08-31 15:00:00,48.46,48.69,48.45,48.67,84612.0,43.7799,43.9877,43.7709,43.9696,84612.0
2015-08-31 15:10:00,48.68,48.73,48.55,48.56,66576.0,43.9786,44.0238,43.8612,43.8702,66576.0
2015-08-31 15:20:00,48.55,48.66,48.51,48.62,82956.0,43.8612,43.9606,43.8251,43.9244,82956.0
2015-08-31 15:30:00,48.61,48.8,48.6,48.7,131779.0,43.9154,44.0871,43.9064,43.9967,131779.0
2015-08-31 15:40:00,48.71,48.87,48.7,48.77,146404.0,44.0057,44.1503,43.9967,44.06,146404.0
2015-08-31 15:50:00,48.74,48.8,48.58,48.62,353370.0,44.0329,44.0871,43.8883,43.9244,353370.0
2015-09-01 09:30:00,47.62,47.82,47.53,47.75,82959.0,43.021,43.2017,42.9397,43.1385,82959.0
2015-09-01 09:40:00,47.75,48.14,47.56,47.87,53488.0,43.1385,43.4908,42.9668,43.2469,53488.0
2015-09-01 09:50:00,47.83,47.86,47.66,47.69,58364.0,43.2107,43.2378,43.0572,43.0843,58364.0
2015-09-01 10:00:00,47.68,47.74,47.54,47.69,102668.0,43.0752,43.1294,42.9487,43.0843,102668.0
2015-09-01 10:10:00,47.7,47.91,47.67,47.78,56982.0,43.0933,43.283,43.0662,43.1656,56982.0
2015-09-01 10:20:00,47.77,48.03,47.74,48.03,48571.0,43.1565,43.3914,43.1294,43.3914,48571.0
2015-09-01 10:30:00,48.05,48.21,47.96,47.97,69820.0,43.4095,43.554,43.3282,43.3372,69820.0
2015-09-01 10:40:00,47.99,48.0,47.82,47.92,37529.0,43.3553,43.3643,43.2017,43.292,37529.0
2015-09-01 10:50:00,47.91,47.94,47.77,47.89,60844.0,43.283,43.3101,43.1565,43.2649,60844.0
2015-09-01 11:00:00,47.89,47.98,47.84,47.95,55161.0,43.2649,43.3463,43.2198,43.3191,55161.0
2015-09-01 11:10:00,47.94,48.13,47.92,48.05,48098.0,43.3101,43.4818,43.292,43.4095,48098.0
2015-09-01 11:20:00,48.04,48.08,47.89,47.89,53504.0,43.4005,43.4366,43.2649,43.2649,53504.0
2015-09-01 11:30:00,47.91,47.95,47.84,47.89,68282.0,43.283,43.3191,43.2198,43.2649,68282.0
2015-09-01 11:40:00,47.88,47.93,47.8,47.91,45729.0,43.2559,43.3011,43.1836,43.283,45729.0
2015-09-01 11:50:00,47.91,47.92,47.72,47.73,50646.0,43.283,43.292,43.1114,43.1204,50646.0
2015-09-01 12:00:00,47.73,47.81,47.67,47.72,48963.0,43.1204,43.1927,43.0662,43.1114,48963.0
2015-09-01 12:10:00,47.71,47.81,47.7,47.79,64352.0,43.1023,43.1927,43.0933,43.1746,64352.0
2015-09-01 12:20:00,47.79,47.79,47.6,47.6,40696.0,43.1746,43.1746,43.003,43.003,40696.0
2015-09-01 12:30:00,47.6,47.61,47.51,47.6,40038.0,43.003,43.012,42.9216,43.003,40038.0
2015-09-01 12:40:00,47.61,47.63,47.45,47.47,81633.0,43.012,43.0301,42.8674,42.8855,81633.0
2015-09-01 12:50:00,47.47,47.54,47.43,47.49,64017.0,42.8855,42.9487,42.8494,42.9036,64017.0
2015-09-01 13:00:00,47.5,47.68,47.5,47.52,44044.0,42.9126,43.0752,42.9126,42.9307,44044.0
2015-09-01 13:10:00,47.5,47.6,47.46,47.52,44919.0,42.9126,43.003,42.8765,42.9307,44919.0
2015-09-01 13:20:00,47.52,47.61,47.47,47.57,26673.0,42.9307,43.012,42.8855,42.9758,26673.0
2015-09-01 13:30:00,47.57,47.67,47.53,47.54,34797.0,42.9758,43.0662,42.9397,42.9487,34797.0
2015-09-01 13:40:00,47.52,47.58,47.47,47.51,32986.0,42.9307,42.9849,42.8855,42.9216,32986.0
2015-09-01 13:50:00,47.52,47.6,47.51,47.55,23411.0,42.9307,43.003,42.9216,42.9578,23411.0
2015-09-01 14:00:00,47.56,47.57,47.45,47.49,80337.0,42.9668,42.9758,42.8674,42.9036,80337.0
2015-09-01 14:10:00,47.46,47.53,47.42,47.42,60804.0,42.8765,42.9397,42.8403,42.8403,60804.0
2015-09-01 14:20:00,47.41,47.55,47.41,47.5,53384.0,42.8313,42.9578,42.8313,42.9126,53384.0
2015-09-01 14:30:00,47.48,47.69,47.48,47.67,77033.0,42.8945,43.0843,42.8945,43.0662,77033.0
2015-09-01 14:40:00,47.69,47.71,47.54,47.56,58397.0,43.0843,43.1023,42.9487,42.9668,58397.0
2015-09-01 14:50:00,47.57,47.7,47.51,47.53,55158.0,42.9758,43.0933,42.9216,42.9397,55158.0
2015-09-01 15:00:00,47.54,47.63,47.47,47.6,134970.0,42.9487,43.0301,42.8855,43.003,134970.0
2015-09-01 15:10:00,47.6,47.73,47.56,47.64,101130.0,43.003,43.1204,42.9668,43.0391,101130.0
2015-09-01 15:20:00,47.65,47.72,47.5,47.51,114586.0,43.0481,43.1114,42.9126,42.9216,114586.0
2015-09-01 15:30:00,47.52,47.57,47.43,47.46,152441.0,42.9307,42.9758,42.8494,42.8765,152441.0
2015-09-01 15:40:00,47.46,47.56,47.32,47.47,215590.0,42.8765,42.9668,42.75,42.8855,215590.0
2015-09-01 15:50:00,47.46,47.66,47.37,47.47,507184.0,42.8765,43.0572,42.7952,42.8855,507184.0
2015-09-02 09:30:00,48.19,49.49,47.96,48.16,79513.0,43.6416,44.8189,43.4333,43.6144,79513.0
2015-09-02 09:40:00,48.2,48.23,47.97,48.19,97725.0,43.6506,43.6778,43.4423,43.6416,97725.0
2015-09-02 09:50:00,48.18,48.18,47.73,47.79,78438.0,43.6325,43.6325,43.225,43.2793,78438.0
2015-09-02 10:00:00,47.8,47.96,47.77,47.93,66807.0,43.2884,43.4333,43.2612,43.4061,66807.0
2015-09-02 10:10:00,47.9,47.95,47.79,47.79,63781.0,43.3789,43.4242,43.2793,43.2793,63781.0
2015-09-02 10:20:00,47.79,47.84,47.55,47.6,61106.0,43.2793,43.3246,43.062,43.1072,61106.0
2015-09-02 10:30:00,47.6,47.73,47.53,47.64,80374.0,43.1072,43.225,43.0438,43.1435,80374.0
2015-09-02 10:40:00,47.65,47.78,47.65,47.69,35706.0,43.1525,43.2703,43.1525,43.1887,35706.0
2015-09-02 10:50:00,47.68,47.88,47.68,47.85,31001.0,43.1797,43.3608,43.1797,43.3336,31001.0
2015-09-02 11:00:00,47.83,47.89,47.65,47.72,44646.0,43.3155,43.3699,43.1525,43.2159,44646.0
2015-09-02 11:10:00,47.71,47.71,47.53,47.65,44640.0,43.2069,43.2069,43.0438,43.1525,44640.0
2015-09-02 11:20:00,47.65,47.74,47.59,47.68,35579.0,43.1525,43.234,43.0982,43.1797,35579.0
2015-09-02 11:30:00,47.7,47.71,47.55,47.62,32435.0,43.1978,43.2069,43.062,43.1254,32435.0
2015-09-02 11:40:00,47.62,47.65,47.54,47.57,33461.0,43.1254,43.1525,43.0529,43.0801,33461.0
2015-09-02 11:50:00,47.55,47.59,47.45,47.58,33995.0,43.062,43.0982,42.9714,43.0891,33995.0
2015-09-02 12:00:00,47.58,47.63,47.53,47.56,56014.0,43.0891,43.1344,43.0438,43.071,56014.0
2015-09-02 12:10:00,47.57,47.64,47.51,47.64,29659.0,43.0801,43.1435,43.0257,43.1435,29659.0
2015-09-02 12:20:00,47.64,47.75,47.62,47.7,29290.0,43.1435,43.2431,43.1254,43.1978,29290.0
2015-09-02 12:30:00,47.7,47.86,47.7,47.83,43268.0,43.1978,43.3427,43.1978,43.3155,43268.0
2015-09-02 12:40:00,47.84,47.99,47.79,47.94,35752.0,43.3246,43.4604,43.2793,43.4151,35752.0
2015-09-02 12:50:00,47.93,47.98,47.85,47.96,32440.0,43.4061,43.4514,43.3336,43.4333,32440.0
2015-09-02 13:00:00,47.96,48.0,47.85,47.9,48861.0,43.4333,43.4695,43.3336,43.3789,48861.0
2015-09-02 13:10:00,47.91,47.97,47.87,47.88,46738.0,43.388,43.4423,43.3518,43.3608,46738.0
2015-09-02 13:20:00,47.88,48.03,47.87,48.01,40986.0,43.3608,43.4967,43.3518,43.4785,40986.0
2015-09-02 13:30:00,48.0,48.03,47.95,48.02,61325.0,43.4695,43.4967,43.4242,43.4876,61325.0
2015-09-02 13:40:00,48.02,48.07,47.99,48.03,51159.0,43.4876,43.5329,43.4604,43.4967,51159.0
2015-09-02 13:50:00,48.03,48.12,47.93,48.05,48270.0,43.4967,43.5782,43.4061,43.5148,48270.0
2015-09-02 14:00:00,48.07,48.12,47.93,47.99,77693.0,43.5329,43.5782,43.4061,43.4604,77693.0
2015-09-02 14:10:00,48.02,48.16,48.02,48.11,53619.0,43.4876,43.6144,43.4876,43.5691,53619.0
2015-09-02 14:20:00,48.1,48.17,48.05,48.1,50846.0,43.56,43.6234,43.5148,43.56,50846.0
2015-09-02 14:30:00,48.11,48.13,47.99,48.0,73368.0,43.5691,43.5872,43.4604,43.4695,73368.0
2015-09-02 14:40:00,48.03,48.05,47.84,47.91,39446.0,43.4967,43.5148,43.3246,43.388,39446.0
2015-09-02 14:50:00,47.91,48.03,47.89,48.02,40671.0,43.388,43.4967,43.3699,43.4876,40671.0
2015-09-02 15:00:00,48.01,48.09,47.97,48.01,77884.0,43.4785,43.551,43.4423,43.4785,77884.0
2015-09-02 15:10:00,48.01,48.04,47.84,47.92,84230.0,43.4785,43.5057,43.3246,43.397,84230.0
2015-09-02 15:20:00,47.92,48.1,47.89,48.08,106693.0,43.397,43.56,43.3699,43.5419,106693.0
2015-09-02 15:30:00,48.07,48.25,48.04,48.17,130624.0,43.5329,43.6959,43.5057,43.6234,130624.0
2015-09-02 15:40:00,48.18,48.29,48.15,48.17,159533.0,43.6325,43.7321,43.6053,43.6234,159533.0
2015-09-02 15:50:00,48.19,48.45,48.18,48.45,321329.0,43.6416,43.877,43.6325,43.877,321329.0
2015-09-03 09:30:00,48.61,48.95,48.61,48.78,83336.0,44.0219,44.3298,44.0219,44.1759,83336.0
2015-09-03 09:40:00,48.81,48.92,48.62,48.71,62370.0,44.203,44.3027,44.031,44.1125,62370.0
2015-09-03 09:50:00,48.68,48.75,48.52,48.62,27089.0,44.0853,44.1487,43.9404,44.031,27089.0
2015-09-03 10:00:00,48.68,48.85,48.61,48.75,53765.0,44.0853,44.2393,44.0219,44.1487,53765.0
2015-09-03 10:10:00,48.74,48.87,48.67,48.78,46645.0,44.1396,44.2574,44.0762,44.1759,46645.0
2015-09-03 10:20:00,48.79,48.93,48.74,48.85,49480.0,44.1849,44.3117,44.1396,44.2393,49480.0
2015-09-03 10:30:00,48.86,48.94,48.83,48.89,43861.0,44.2483,44.3208,44.2211,44.2755,43861.0
2015-09-03 10:40:00,48.89,49.05,48.89,49.05,48093.0,44.2755,44.4204,44.2755,44.4204,48093.0
2015-09-03 10:50:00,49.04,49.2,49.0,49.11,78479.0,44.4113,44.5562,44.3751,44.4747,78479.0
2015-09-03 11:00:00,49.11,49.13,48.98,49.03,42864.0,44.4747,44.4928,44.357,44.4023,42864.0
2015-09-03 11:10:00,49.03,49.04,48.93,49.0,27576.0,44.4023,44.4113,44.3117,44.3751,27576.0
2015-09-03 11:20:00,49.01,49.05,48.92,49.04,41359.0,44.3842,44.4204,44.3027,44.4113,41359.0
2015-09-03 11:30:00,49.03,49.09,48.96,48.99,133143.0,44.4023,44.4566,44.3389,44.366,133143.0
2015-09-03 11:40:00,49.02,49.13,49.02,49.06,93022.0,44.3932,44.4928,44.3932,44.4294,93022.0
2015-09-03 11:50:00,49.05,49.1,48.99,49.09,20781.0,44.4204,44.4657,44.366,44.4566,20781.0
2015-09-03 12:00:00,49.11,49.16,49.09,49.14,59312.0,44.4747,44.52,44.4566,44.5019,59312.0
2015-09-03 12:10:00,49.13,49.14,48.99,49.03,42653.0,44.4928,44.5019,44.366,44.4023,42653.0
2015-09-03 12:20:00,49.04,49.06,48.85,48.9,54199.0,44.4113,44.4294,44.2393,44.2845,54199.0
2015-09-03 12:30:00,48.9,48.91,48.74,48.74,23348.0,44.2845,44.2936,44.1396,44.1396,23348.0
2015-09-03 12:40:00,48.73,48.87,48.67,48.84,18613.0,44.1306,44.2574,44.0762,44.2302,18613.0
2015-09-03 12:50:00,48.84,48.86,48.72,48.73,15500.0,44.2302,44.2483,44.1215,44.1306,15500.0
2015-09-03 13:00:00,48.74,48.74,48.53,48.58,46988.0,44.1396,44.1396,43.9495,43.9947,46988.0
2015-09-03 13:10:00,48.58,48.7,48.51,48.7,64681.0,43.9947,44.1034,43.9313,44.1034,64681.0
2015-09-03 13:20:00,48.7,48.74,48.62,48.68,52927.0,44.1034,44.1396,44.031,44.0853,52927.0
2015-09-03 13:30:00,48.69,48.72,48.61,48.62,28560.0,44.0944,44.1215,44.0219,44.031,28560.0
2015-09-03 13:40:00,48.6,48.67,48.51,48.67,29263.0,44.0129,44.0762,43.9313,44.0762,29263.0
2015-09-03 13:50:00,48.67,48.68,48.54,48.55,65733.0,44.0762,44.0853,43.9585,43.9676,65733.0
2015-09-03 14:00:00,48.55,48.63,48.46,48.46,34938.0,43.9676,44.04,43.8861,43.8861,34938.0
2015-09-03 14:10:00,48.45,48.58,48.45,48.55,30762.0,43.877,43.9947,43.877,43.9676,30762.0
2015-09-03 14:20:00,48.56,48.65,48.48,48.64,31709.0,43.9766,44.0581,43.9042,44.0491,31709.0
2015-09-03 14:30:00,48.64,48.74,48.57,48.74,29419.0,44.0491,44.1396,43.9857,44.1396,29419.0
2015-09-03 14:40:00,48.74,48.81,48.69,48.74,31319.0,44.1396,44.203,44.0944,44.1396,31319.0
2015-09-03 14:50:00,48.73,48.74,48.58,48.67,45697.0,44.1306,44.1396,43.9947,44.0762,45697.0
2015-09-03 15:00:00,48.67,48.73,48.53,48.54,55825.0,44.0762,44.1306,43.9495,43.9585,55825.0
2015-09-03 15:10:00,48.54,48.65,48.54,48.58,45472.0,43.9585,44.0581,43.9585,43.9947,45472.0
2015-09-03 15:20:00,48.58,48.64,48.51,48.54,53272.0,43.9947,44.0491,43.9313,43.9585,53272.0
2015-09-03 15:30:00,48.53,48.53,48.33,48.41,75230.0,43.9495,43.9495,43.7683,43.8408,75230.0
2015-09-03 15:40:00,48.41,48.61,48.36,48.54,90489.0,43.8408,44.0219,43.7955,43.9585,90489.0
2015-09-03 15:50:00,48.53,48.63,48.46,48.5,232479.0,43.9495,44.04,43.8861,43.9223,232479.0
2015-09-04 09:30:00,47.82,48.19,47.82,47.95,48368.0,43.3065,43.6416,43.3065,43.4242,48368.0
2015-09-04 09:40:00,47.95,48.16,47.94,48.03,44704.0,43.4242,43.6144,43.4151,43.4967,44704.0
2015-09-04 09:50:00,48.03,48.06,47.74,47.86,48274.0,43.4967,43.5238,43.234,43.3427,48274.0
2015-09-04 10:00:00,47.84,47.84,47.69,47.82,37478.0,43.3246,43.3246,43.1887,43.3065,37478.0
2015-09-04 10:10:00,47.8,48.0,47.72,47.99,60149.0,43.2884,43.4695,43.2159,43.4604,60149.0
2015-09-04 10:20:00,47.98,48.35,47.96,48.27,40896.0,43.4514,43.7865,43.4333,43.714,40896.0
2015-09-04 10:30:00,48.25,48.33,48.15,48.3,26821.0,43.6959,43.7683,43.6053,43.7412,26821.0
2015-09-04 10:40:00,48.29,48.33,48.22,48.24,31845.0,43.7321,43.7683,43.6687,43.6868,31845.0
2015-09-04 10:50:00,48.24,48.32,48.19,48.24,32315.0,43.6868,43.7593,43.6416,43.6868,32315.0
2015-09-04 11:00:00,48.26,48.35,48.2,48.3,27377.0,43.7049,43.7865,43.6506,43.7412,27377.0
2015-09-04 11:10:00,48.28,48.37,48.24,48.32,19130.0,43.7231,43.8046,43.6868,43.7593,19130.0
2015-09-04 11:20:00,48.31,48.39,48.26,48.38,32626.0,43.7502,43.8227,43.7049,43.8136,32626.0
2015-09-04 11:30:00,48.37,48.38,48.26,48.35,34247.0,43.8046,43.8136,43.7049,43.7865,34247.0
2015-09-04 11:40:00,48.36,48.44,48.33,48.41,38878.0,43.7955,43.868,43.7683,43.8408,38878.0
2015-09-04 11:50:00,48.43,48.45,48.32,48.36,53633.0,43.8589,43.877,43.7593,43.7955,53633.0
2015-09-04 12:00:00,48.36,48.42,48.32,48.38,54308.0,43.7955,43.8498,43.7593,43.8136,54308.0
2015-09-04 12:10:00,48.38,48.42,48.32,48.34,34693.0,43.8136,43.8498,43.7593,43.7774,34693.0
2015-09-04 12:20:00,48.33,48.46,48.31,48.4,122550.0,43.7683,43.8861,43.7502,43.8317,122550.0
2015-09-04 12:30:00,48.41,48.49,48.35,48.45,67363.0,43.8408,43.9132,43.7865,43.877,67363.0
2015-09-04 12:40:00,48.46,48.5,48.4,48.47,58126.0,43.8861,43.9223,43.8317,43.8951,58126.0
2015-09-04 12:50:00,48.46,48.49,48.44,48.45,39620.0,43.8861,43.9132,43.868,43.877,39620.0
2015-09-04 13:00:00,48.45,48.45,48.34,48.34,62486.0,43.877,43.877,43.7774,43.7774,62486.0
2015-09-04 13:10:00,48.34,48.37,48.22,48.24,51641.0,43.7774,43.8046,43.6687,43.6868,51641.0
2015-09-04 13:20:00,48.24,48.35,48.21,48.35,61265.0,43.6868,43.7865,43.6597,43.7865,61265.0
2015-09-04 13:30:00,48.35,48.43,48.33,48.38,64565.0,43.7865,43.8589,43.7683,43.8136,64565.0
2015-09-04 13:40:00,48.38,48.43,48.33,48.35,55013.0,43.8136,43.8589,43.7683,43.7865,55013.0
2015-09-04 13:50:00,48.36,48.41,48.32,48.34,43629.0,43.7955,43.8408,43.7593,43.7774,43629.0
2015-09-04 14:00:00,48.33,48.34,48.27,48.29,47302.0,43.7683,43.7774,43.714,43.7321,47302.0
2015-09-04 14:10:00,48.29,48.34,48.29,48.31,49385.0,43.7321,43.7774,43.7321,43.7502,49385.0
2015-09-04 14:20:00,48.32,48.33,48.18,48.21,57648.0,43.7593,43.7683,43.6325,43.6597,57648.0
2015-09-04 14:30:00,48.22,48.26,48.2,48.26,57919.0,43.6687,43.7049,43.6506,43.7049,57919.0
2015-09-04 14:40:00,48.26,48.44,48.26,48.43,56622.0,43.7049,43.868,43.7049,43.8589,56622.0
2015-09-04 14:50:00,48.43,48.48,48.37,48.48,58055.0,43.8589,43.9042,43.8046,43.9042,58055.0
2015-09-04 15:00:00,48.48,48.51,48.43,48.47,90724.0,43.9042,43.9313,43.8589,43.8951,90724.0
2015-09-04 15:10:00,48.46,48.46,48.32,48.39,76672.0,43.8861,43.8861,43.7593,43.8227,76672.0
2015-09-04 15:20:00,48.38,48.42,48.32,48.39,105198.0,43.8136,43.8498,43.7593,43.8227,105198.0
2015-09-04 15:30:00,48.4,48.58,48.35,48.57,168899.0,43.8317,43.9947,43.7865,43.9857,168899.0
2015-09-04 15:40:00,48.56,48.73,48.54,48.71,186831.0,43.9766,44.1306,43.9585,44.1125,186831.0
2015-09-04 15:50:00,48.71,48.71,48.41,48.44,384224.0,44.1125,44.1125,43.8408,43.868,384224.0
2015-09-08 09:30:00,49.42,49.49,48.97,49.28,226155.0,44.7555,44.8189,44.3479,44.6287,226155.0
2015-09-08 09:40:00,49.29,49.49,49.25,49.29,46744.0,44.6377,44.8189,44.6015,44.6377,46744.0
2015-09-08 09:50:00,49.3,49.39,49.06,49.11,50995.0,44.6468,44.7283,44.4294,44.4747,50995.0
2015-09-08 10:00:00,49.1,49.15,48.92,48.92,87480.0,44.4657,44.5109,44.3027,44.3027,87480.0
2015-09-08 10:10:00,48.92,49.02,48.88,48.96,59513.0,44.3027,44.3932,44.2664,44.3389,59513.0
2015-09-08 10:20:00,48.96,48.98,48.85,48.95,67297.0,44.3389,44.357,44.2393,44.3298,67297.0
2015-09-08 10:30:00,48.96,49.07,48.94,49.01,50910.0,44.3389,44.4385,44.3208,44.3842,50910.0
2015-09-08 10:40:00,49.0,49.02,48.86,48.99,49735.0,44.3751,44.3932,44.2483,44.366,49735.0
2015-09-08 10:50:00,49.0,49.06,48.95,49.03,33842.0,44.3751,44.4294,44.3298,44.4023,33842.0
2015-09-08 11:00:00,49.02,49.02,48.78,48.81,44975.0,44.3932,44.3932,44.1759,44.203,44975.0
2015-09-08 11:10:00,48.81,48.91,48.79,48.88,42415.0,44.203,44.2936,44.1849,44.2664,42415.0
2015-09-08 11:20:00,48.9,48.97,48.86,48.89,48649.0,44.2845,44.3479,44.2483,44.2755,48649.0
2015-09-08 11:30:00,48.9,48.91,48.83,48.84,22893.0,44.2845,44.2936,44.2211,44.2302,22893.0
2015-09-08 11:40:00,48.81,48.91,48.81,48.84,27840.0,44.203,44.2936,44.203,44.2302,27840.0
2015-09-08 11:50:00,48.85,48.88,48.78,48.83,32695.0,44.2393,44.2664,44.1759,44.2211,32695.0
2015-09-08 12:00:00,48.8,48.93,48.78,48.92,44234.0,44.194,44.3117,44.1759,44.3027,44234.0
2015-09-08 12:10:00,48.93,49.1,48.92,49.09,40210.0,44.3117,44.4657,44.3027,44.4566,40210.0
2015-09-08 12:20:00,49.11,49.15,49.03,49.14,51171.0,44.4747,44.5109,44.4023,44.5019,51171.0
2015-09-08 12:30:00,49.15,49.21,49.13,49.18,56656.0,44.5109,44.5653,44.4928,44.5381,56656.0
2015-09-08 12:40:00,49.18,49.29,49.17,49.28,38632.0,44.5381,44.6377,44.5291,44.6287,38632.0
2015-09-08 12:50:00,49.28,49.36,49.25,49.33,102904.0,44.6287,44.7011,44.6015,44.674,102904.0
2015-09-08 13:00:00,49.33,49.36,49.23,49.25,32647.0,44.674,44.7011,44.5834,44.6015,32647.0
2015-09-08 13:10:00,49.25,49.28,49.18,49.19,42518.0,44.6015,44.6287,44.5381,44.5472,42518.0
2015-09-08 13:20:00,49.2,49.26,49.16,49.25,32343.0,44.5562,44.6106,44.52,44.6015,32343.0
2015-09-08 13:30:00,49.25,49.36,49.21,49.35,40320.0,44.6015,44.7011,44.5653,44.6921,40320.0
2015-09-08 13:40:00,49.34,49.43,49.34,49.4,24856.0,44.683,44.7645,44.683,44.7373,24856.0
2015-09-08 13:50:00,49.41,49.5,49.4,49.5,42193.0,44.7464,44.8279,44.7373,44.8279,42193.0
2015-09-08 14:00:00,49.49,49.54,49.48,49.54,62203.0,44.8189,44.8641,44.8098,44.8641,62203.0
2015-09-08 14:10:00,49.53,49.59,49.49,49.58,44751.0,44.8551,44.9094,44.8189,44.9004,44751.0
2015-09-08 14:20:00,49.58,49.64,49.58,49.64,43975.0,44.9004,44.9547,44.9004,44.9547,43975.0
2015-09-08 14:30:00,49.63,49.75,49.61,49.72,70085.0,44.9456,45.0543,44.9275,45.0271,70085.0
2015-09-08 14:40:00,49.72,49.8,49.71,49.74,63396.0,45.0271,45.0996,45.0181,45.0453,63396.0
2015-09-08 14:50:00,49.74,49.8,49.73,49.77,45944.0,45.0453,45.0996,45.0362,45.0724,45944.0
2015-09-08 15:00:00,49.77,49.77,49.68,49.69,47755.0,45.0724,45.0724,44.9909,45.0,47755.0
2015-09-08 15:10:00,49.69,49.75,49.68,49.74,74662.0,45.0,45.0543,44.9909,45.0453,74662.0
2015-09-08 15:20:00,49.75,49.75,49.68,49.75,108199.0,45.0543,45.0543,44.9909,45.0543,108199.0
2015-09-08 15:30:00,49.75,49.81,49.72,49.8,110483.0,45.0543,45.1086,45.0271,45.0996,110483.0
2015-09-08 15:40:00,49.8,49.81,49.75,49.8,126600.0,45.0996,45.1086,45.0543,45.0996,126600.0
2015-09-08 15:50:00,49.81,49.82,49.73,49.78,217143.0,45.1086,45.1177,45.0362,45.0815,217143.0
2015-09-09 09:30:00,50.14,50.27,49.96,50.18,84358.0,45.4075,45.5252,45.2445,45.4437,84358.0
2015-09-09 09:40:00,50.18,50.18,49.9,49.93,121484.0,45.4437,45.4437,45.1902,45.2173,121484.0
2015-09-09 09:50:00,49.94,50.13,49.93,50.11,90751.0,45.2264,45.3984,45.2173,45.3803,90751.0
2015-09-09 10:00:00,50.11,50.23,50.02,50.06,63088.0,45.3803,45.489,45.2988,45.3351,63088.0
2015-09-09 10:10:00,50.05,50.23,50.03,50.22,63967.0,45.326,45.489,45.3079,45.4799,63967.0
2015-09-09 10:20:00,50.22,50.35,50.16,50.24,92601.0,45.4799,45.5977,45.4256,45.4981,92601.0
2015-09-09 10:30:00,50.25,50.32,49.97,50.06,124404.0,45.5071,45.5705,45.2535,45.3351,124404.0
2015-09-09 10:40:00,50.06,50.08,49.92,49.97,86218.0,45.3351,45.3532,45.2083,45.2535,86218.0
2015-09-09 10:50:00,49.96,49.96,49.86,49.92,54109.0,45.2445,45.2445,45.1539,45.2083,54109.0
2015-09-09 11:00:00,49.95,50.0,49.88,49.95,28397.0,45.2354,45.2807,45.172,45.2354,28397.0
2015-09-09 11:10:00,49.96,49.98,49.78,49.78,38704.0,45.2445,45.2626,45.0815,45.0815,38704.0
2015-09-09 11:20:00,49.79,49.81,49.68,49.74,69660.0,45.0905,45.1086,44.9909,45.0453,69660.0
2015-09-09 11:30:00,49.75,49.95,49.74,49.94,155132.0,45.0543,45.2354,45.0453,45.2264,155132.0
2015-09-09 11:40:00,49.92,50.01,49.88,49.97,65758.0,45.2083,45.2898,45.172,45.2535,65758.0
2015-09-09 11:50:00,49.97,50.0,49.93,49.94,79172.0,45.2535,45.2807,45.2173,45.2264,79172.0
2015-09-09 12:00:00,49.95,50.0,49.9,49.96,23169.0,45.2354,45.2807,45.1902,45.2445,23169.0
2015-09-09 12:10:00,49.97,50.0,49.93,50.0,16192.0,45.2535,45.2807,45.2173,45.2807,16192.0
2015-09-09 12:20:00,49.99,50.0,49.95,50.0,19100.0,45.2717,45.2807,45.2354,45.2807,19100.0
2015-09-09 12:30:00,50.0,50.04,49.96,49.97,19292.0,45.2807,45.3169,45.2445,45.2535,19292.0
2015-09-09 12:40:00,49.97,49.98,49.94,49.94,16518.0,45.2535,45.2626,45.2264,45.2264,16518.0
2015-09-09 12:50:00,49.94,49.96,49.87,49.9,17559.0,45.2264,45.2445,45.163,45.1902,17559.0
2015-09-09 13:00:00,49.9,49.94,49.86,49.86,17649.0,45.1902,45.2264,45.1539,45.1539,17649.0
2015-09-09 13:10:00,49.88,49.91,49.83,49.87,17879.0,45.172,45.1992,45.1268,45.163,17879.0
2015-09-09 13:20:00,49.88,49.88,49.68,49.7,19395.0,45.172,45.172,44.9909,45.009,19395.0
2015-09-09 13:30:00,49.67,49.8,49.65,49.74,75332.0,44.9819,45.0996,44.9637,45.0453,75332.0
2015-09-09 13:40:00,49.74,49.77,49.7,49.71,36305.0,45.0453,45.0724,45.009,45.0181,36305.0
2015-09-09 13:50:00,49.7,49.7,49.6,49.64,31326.0,45.009,45.009,44.9185,44.9547,31326.0
2015-09-09 14:00:00,49.65,49.74,49.6,49.72,44262.0,44.9637,45.0453,44.9185,45.0271,44262.0
2015-09-09 14:10:00,49.72,49.85,49.72,49.83,37108.0,45.0271,45.1449,45.0271,45.1268,37108.0
2015-09-09 14:20:00,49.83,49.83,49.73,49.78,91175.0,45.1268,45.1268,45.0362,45.0815,91175.0
2015-09-09 14:30:00,49.79,49.8,49.72,49.76,53115.0,45.0905,45.0996,45.0271,45.0634,53115.0
2015-09-09 14:40:00,49.76,49.77,49.62,49.64,48606.0,45.0634,45.0724,44.9366,44.9547,48606.0
2015-09-09 14:50:00,49.65,49.76,49.64,49.74,48114.0,44.9637,45.0634,44.9547,45.0453,48114.0
2015-09-09 15:00:00,49.74,49.88,49.65,49.82,294117.0,45.0453,45.172,44.9637,45.1177,294117.0
2015-09-09 15:10:00,49.82,49.83,49.69,49.78,77743.0,45.1177,45.1268,45.0,45.0815,77743.0
2015-09-09 15:20:00,49.77,49.79,49.62,49.64,111290.0,45.0724,45.0905,44.9366,44.9547,111290.0
2015-09-09 15:30:00,49.65,49.66,49.52,49.52,265240.0,44.9637,44.9728,44.846,44.846,265240.0
2015-09-09 15:40:00,49.52,49.52,49.34,49.35,180320.0,44.846,44.846,44.683,44.6921,180320.0
2015-09-09 15:50:00,49.34,49.42,49.23,49.38,368787.0,44.683,44.7555,44.5834,44.7192,368787.0
2015-09-10 09:30:00,49.25,49.64,49.25,49.62,93787.0,44.6015,44.9547,44.6015,44.9366,93787.0
2015-09-10 09:40:00,49.65,49.74,49.56,49.66,44656.0,44.9637,45.0453,44.8822,44.9728,44656.0
2015-09-10 09:50:00,49.63,49.71,49.45,49.45,30968.0,44.9456,45.0181,44.7826,44.7826,30968.0
2015-09-10 10:00:00,49.45,49.61,49.42,49.56,39333.0,44.7826,44.9275,44.7555,44.8822,39333.0
2015-09-10 10:10:00,49.57,49.64,49.5,49.63,40363.0,44.8913,44.9547,44.8279,44.9456,40363.0
2015-09-10 10:20:00,49.61,49.68,49.58,49.66,38774.0,44.9275,44.9909,44.9004,44.9728,38774.0
2015-09-10 10:30:00,49.67,49.96,49.61,49.95,57809.0,44.9819,45.2445,44.9275,45.2354,57809.0
2015-09-10 10:40:00,49.96,50.19,49.96,50.18,99206.0,45.2445,45.4528,45.2445,45.4437,99206.0
2015-09-10 10:50:00,50.18,50.25,50.15,50.2,82674.0,45.4437,45.5071,45.4166,45.4618,82674.0
2015-09-10 11:00:00,50.19,50.22,50.05,50.06,69414.0,45.4528,45.4799,45.326,45.3351,69414.0
2015-09-10 11:10:00,50.06,50.1,49.84,49.86,44086.0,45.3351,45.3713,45.1358,45.1539,44086.0
2015-09-10 11:20:00,49.87,49.87,49.75,49.85,30962.0,45.163,45.163,45.0543,45.1449,30962.0
2015-09-10 11:30:00,49.85,49.98,49.82,49.98,40254.0,45.1449,45.2626,45.1177,45.2626,40254.0
2015-09-10 11:40:00,49.96,50.02,49.9,49.94,48925.0,45.2445,45.2988,45.1902,45.2264,48925.0
2015-09-10 11:50:00,49.95,49.96,49.84,49.91,37565.0,45.2354,45.2445,45.1358,45.1992,37565.0
2015-09-10 12:00:00,49.91,50.08,49.89,50.08,33546.0,45.1992,45.3532,45.1811,45.3532,33546.0
2015-09-10 12:10:00,50.07,50.07,49.96,49.98,29833.0,45.3441,45.3441,45.2445,45.2626,29833.0
2015-09-10 12:20:00,49.97,50.07,49.97,50.02,59108.0,45.2535,45.3441,45.2535,45.2988,59108.0
2015-09-10 12:30:00,50.02,50.07,49.98,50.02,32535.0,45.2988,45.3441,45.2626,45.2988,32535.0
2015-09-10 12:40:00,50.01,50.02,49.92,50.0,40402.0,45.2898,45.2988,45.2083,45.2807,40402.0
2015-09-10 12:50:00,50.0,50.0,49.91,49.97,35268.0,45.2807,45.2807,45.1992,45.2535,35268.0
2015-09-10 13:00:00,49.96,49.99,49.91,49.95,28400.0,45.2445,45.2717,45.1992,45.2354,28400.0
2015-09-10 13:10:00,49.94,49.98,49.89,49.94,30869.0,45.2264,45.2626,45.1811,45.2264,30869.0
2015-09-10 13:20:00,49.93,50.08,49.89,50.08,42422.0,45.2173,45.3532,45.1811,45.3532,42422.0
2015-09-10 13:30:00,50.08,50.25,50.01,50.22,50602.0,45.3532,45.5071,45.2898,45.4799,50602.0
2015-09-10 13:40:00,50.21,50.23,50.11,50.17,42508.0,45.4709,45.489,45.3803,45.4347,42508.0
2015-09-10 13:50:00,50.16,50.18,50.06,50.16,34834.0,45.4256,45.4437,45.3351,45.4256,34834.0
2015-09-10 14:00:00,50.17,50.2,50.12,50.14,35551.0,45.4347,45.4618,45.3894,45.4075,35551.0
2015-09-10 14:10:00,50.14,50.2,50.07,50.09,42752.0,45.4075,45.4618,45.3441,45.3622,42752.0
2015-09-10 14:20:00,50.09,50.13,50.07,50.08,48303.0,45.3622,45.3984,45.3441,45.3532,48303.0
2015-09-10 14:30:00,50.08,50.14,50.02,50.03,58492.0,45.3532,45.4075,45.2988,45.3079,58492.0
2015-09-10 14:40:00,50.01,50.09,49.93,49.95,44434.0,45.2898,45.3622,45.2173,45.2354,44434.0
2015-09-10 14:50:00,49.96,49.98,49.81,49.81,46687.0,45.2445,45.2626,45.1086,45.1086,46687.0
2015-09-10 15:00:00,49.81,49.86,49.76,49.81,65365.0,45.1086,45.1539,45.0634,45.1086,65365.0
2015-09-10 15:10:00,49.82,49.95,49.82,49.87,92571.0,45.1177,45.2354,45.1177,45.163,92571.0
2015-09-10 15:20:00,49.87,49.9,49.76,49.8,127347.0,45.163,45.1902,45.0634,45.0996,127347.0
2015-09-10 15:30:00,49.8,49.85,49.73,49.82,146667.0,45.0996,45.1449,45.0362,45.1177,146667.0
2015-09-10 15:40:00,49.82,49.82,49.69,49.8,179738.0,45.1177,45.1177,45.0,45.0996,179738.0
2015-09-10 15:50:00,49.8,49.91,49.73,49.85,275712.0,45.0996,45.1992,45.0362,45.1449,275712.0
2015-09-11 09:30:00,49.62,49.72,49.42,49.55,48926.0,44.9366,45.0271,44.7555,44.8732,48926.0
2015-09-11 09:40:00,49.55,49.67,49.45,49.49,34511.0,44.8732,44.9819,44.7826,44.8189,34511.0
2015-09-11 09:50:00,49.47,49.5,49.29,49.29,30787.0,44.8007,44.8279,44.6377,44.6377,30787.0
2015-09-11 10:00:00,49.28,49.32,49.18,49.3,25310.0,44.6287,44.6649,44.5381,44.6468,25310.0
2015-09-11 10:10:00,49.31,49.35,49.24,49.34,28845.0,44.6558,44.6921,44.5924,44.683,28845.0
2015-09-11 10:20:00,49.34,49.46,49.3,49.33,29654.0,44.683,44.7917,44.6468,44.674,29654.0
2015-09-11 10:30:00,49.32,49.38,49.24,49.29,29408.0,44.6649,44.7192,44.5924,44.6377,29408.0
2015-09-11 10:40:00,49.3,49.37,49.25,49.3,29595.0,44.6468,44.7102,44.6015,44.6468,29595.0
2015-09-11 10:50:00,49.29,49.31,49.23,49.25,42931.0,44.6377,44.6558,44.5834,44.6015,42931.0
2015-09-11 11:00:00,49.26,49.38,49.24,49.37,25939.0,44.6106,44.7192,44.5924,44.7102,25939.0
2015-09-11 11:10:00,49.37,49.41,49.31,49.4,48383.0,44.7102,44.7464,44.6558,44.7373,48383.0
2015-09-11 11:20:00,49.39,49.53,49.37,49.51,28514.0,44.7283,44.8551,44.7102,44.837,28514.0
2015-09-11 11:30:00,49.52,49.53,49.39,49.45,52161.0,44.846,44.8551,44.7283,44.7826,52161.0
2015-09-11 11:40:00,49.46,49.51,49.4,49.45,27667.0,44.7917,44.837,44.7373,44.7826,27667.0
2015-09-11 11:50:00,49.44,49.58,49.44,49.53,23037.0,44.7736,44.9004,44.7736,44.8551,23037.0
2015-09-11 12:00:00,49.54,49.76,49.52,49.73,50029.0,44.8641,45.0634,44.846,45.0362,50029.0
2015-09-11 12:10:00,49.74,49.84,49.73,49.78,28854.0,45.0453,45.1358,45.0362,45.0815,28854.0
2015-09-11 12:20:00,49.78,49.78,49.7,49.72,17056.0,45.0815,45.0815,45.009,45.0271,17056.0
2015-09-11 12:30:00,49.74,49.77,49.66,49.66,20399.0,45.0453,45.0724,44.9728,44.9728,20399.0
2015-09-11 12:40:00,49.67,49.76,49.65,49.76,16568.0,44.9819,45.0634,44.9637,45.0634,16568.0
2015-09-11 12:50:00,49.76,49.82,49.75,49.81,16524.0,45.0634,45.1177,45.0543,45.1086,16524.0
2015-09-11 13:00:00,49.82,49.82,49.73,49.73,37455.0,45.1177,45.1177,45.0362,45.0362,37455.0
2015-09-11 13:10:00,49.73,49.77,49.64,49.66,33568.0,45.0362,45.0724,44.9547,44.9728,33568.0
2015-09-11 13:20:00,49.65,49.66,49.54,49.54,17874.0,44.9637,44.9728,44.8641,44.8641,17874.0
2015-09-11 13:30:00,49.54,49.59,49.46,49.59,22271.0,44.8641,44.9094,44.7917,44.9094,22271.0
2015-09-11 13:40:00,49.59,49.66,49.56,49.62,16058.0,44.9094,44.9728,44.8822,44.9366,16058.0
2015-09-11 13:50:00,49.62,49.71,49.61,49.69,14409.0,44.9366,45.0181,44.9275,45.0,14409.0
2015-09-11 14:00:00,49.7,49.7,49.61,49.68,27687.0,45.009,45.009,44.9275,44.9909,27687.0
2015-09-11 14:10:00,49.68,49.77,49.68,49.76,19527.0,44.9909,45.0724,44.9909,45.0634,19527.0
2015-09-11 14:20:00,49.77,49.86,49.77,49.81,28351.0,45.0724,45.1539,45.0724,45.1086,28351.0
2015-09-11 14:30:00,49.81,49.99,49.81,49.97,33014.0,45.1086,45.2717,45.1086,45.2535,33014.0
2015-09-11 14:40:00,49.96,49.98,49.92,49.96,22510.0,45.2445,45.2626,45.2083,45.2445,22510.0
2015-09-11 14:50:00,49.96,49.98,49.91,49.93,25121.0,45.2445,45.2626,45.1992,45.2173,25121.0
2015-09-11 15:00:00,49.93,50.01,49.92,49.98,59709.0,45.2173,45.2898,45.2083,45.2626,59709.0
2015-09-11 15:10:00,49.97,50.01,49.95,49.95,46851.0,45.2535,45.2898,45.2354,45.2354,46851.0
2015-09-11 15:20:00,49.94,49.98,49.88,49.96,42955.0,45.2264,45.2626,45.172,45.2445,42955.0
2015-09-11 15:30:00,49.96,50.0,49.88,49.98,70684.0,45.2445,45.2807,45.172,45.2626,70684.0
2015-09-11 15:40:00,49.99,49.99,49.9,49.9,70265.0,45.2717,45.2717,45.1902,45.1902,70265.0
2015-09-11 15:50:00,49.9,50.08,49.9,50.05,160290.0,45.1902,45.3532,45.1902,45.326,160290.0
2015-09-14 09:30:00,50.12,50.15,49.8,49.89,94088.0,45.3894,45.4166,45.0996,45.1811,94088.0
2015-09-14 09:40:00,49.93,50.08,49.82,49.86,45838.0,45.2173,45.3532,45.1177,45.1539,45838.0
2015-09-14 09:50:00,49.85,50.1,49.83,50.0,101551.0,45.1449,45.3713,45.1268,45.2807,101551.0
2015-09-14 10:00:00,49.98,50.17,49.91,50.15,58366.0,45.2626,45.4347,45.1992,45.4166,58366.0
2015-09-14 10:10:00,50.15,50.2,50.0,50.0,46225.0,45.4166,45.4618,45.2807,45.2807,46225.0
2015-09-14 10:20:00,50.0,50.05,49.93,49.97,33885.0,45.2807,45.326,45.2173,45.2535,33885.0
2015-09-14 10:30:00,49.95,49.99,49.86,49.98,45367.0,45.2354,45.2717,45.1539,45.2626,45367.0
2015-09-14 10:40:00,49.98,50.1,49.92,50.04,48520.0,45.2626,45.3713,45.2083,45.3169,48520.0
2015-09-14 10:50:00,50.03,50.09,49.97,50.03,47403.0,45.3079,45.3622,45.2535,45.3079,47403.0
2015-09-14 11:00:00,50.02,50.08,50.0,50.01,27155.0,45.2988,45.3532,45.2807,45.2898,27155.0
2015-09-14 11:10:00,50.01,50.02,49.82,49.85,38530.0,45.2898,45.2988,45.1177,45.1449,38530.0
2015-09-14 11:20:00,49.86,49.89,49.81,49.87,32386.0,45.1539,45.1811,45.1086,45.163,32386.0
2015-09-14 11:30:00,49.86,49.94,49.82,49.91,33116.0,45.1539,45.2264,45.1177,45.1992,33116.0
2015-09-14 11:40:00,49.91,49.97,49.85,49.9,32993.0,45.1992,45.2535,45.1449,45.1902,32993.0
2015-09-14 11:50:00,49.91,49.96,49.85,49.85,28898.0,45.1992,45.2445,45.1449,45.1449,28898.0
2015-09-14 12:00:00,49.86,49.87,49.75,49.75,23371.0,45.1539,45.163,45.0543,45.0543,23371.0
2015-09-14 12:10:00,49.75,49.76,49.66,49.68,30591.0,45.0543,45.0634,44.9728,44.9909,30591.0
2015-09-14 12:20:00,49.68,49.77,49.64,49.75,38410.0,44.9909,45.0724,44.9547,45.0543,38410.0
2015-09-14 12:30:00,49.74,49.78,49.63,49.63,28877.0,45.0453,45.0815,44.9456,44.9456,28877.0
2015-09-14 12:40:00,49.63,49.65,49.56,49.6,26673.0,44.9456,44.9637,44.8822,44.9185,26673.0
2015-09-14 12:50:00,49.6,49.63,49.58,49.61,45521.0,44.9185,44.9456,44.9004,44.9275,45521.0
2015-09-14 13:00:00,49.6,49.64,49.6,49.63,23231.0,44.9185,44.9547,44.9185,44.9456,23231.0
2015-09-14 13:10:00,49.63,49.64,49.57,49.64,29897.0,44.9456,44.9547,44.8913,44.9547,29897.0
2015-09-14 13:20:00,49.65,49.65,49.57,49.57,30572.0,44.9637,44.9637,44.8913,44.8913,30572.0
2015-09-14 13:30:00,49.56,49.61,49.54,49.61,23481.0,44.8822,44.9275,44.8641,44.9275,23481.0
2015-09-14 13:40:00,49.6,49.81,49.59,49.81,71892.0,44.9185,45.1086,44.9094,45.1086,71892.0
2015-09-14 13:50:00,49.81,49.82,49.68,49.79,25541.0,45.1086,45.1177,44.9909,45.0905,25541.0
2015-09-14 14:00:00,49.78,49.78,49.64,49.65,36610.0,45.0815,45.0815,44.9547,44.9637,36610.0
2015-09-14 14:10:00,49.65,49.66,49.61,49.65,53111.0,44.9637,44.9728,44.9275,44.9637,53111.0
2015-09-14 14:20:00,49.66,49.77,49.65,49.71,62870.0,44.9728,45.0724,44.9637,45.0181,62870.0
2015-09-14 14:30:00,49.68,49.71,49.61,49.61,48196.0,44.9909,45.0181,44.9275,44.9275,48196.0
2015-09-14 14:40:00,49.61,49.66,49.56,49.59,50492.0,44.9275,44.9728,44.8822,44.9094,50492.0
2015-09-14 14:50:00,49.58,49.63,49.52,49.59,46472.0,44.9004,44.9456,44.846,44.9094,46472.0
2015-09-14 15:00:00,49.59,49.6,49.48,49.48,60027.0,44.9094,44.9185,44.8098,44.8098,60027.0
2015-09-14 15:10:00,49.49,49.58,49.48,49.52,73532.0,44.8189,44.9004,44.8098,44.846,73532.0
2015-09-14 15:20:00,49.52,49.55,49.44,49.47,87422.0,44.846,44.8732,44.7736,44.8007,87422.0
2015-09-14 15:30:00,49.48,49.51,49.41,49.42,95695.0,44.8098,44.837,44.7464,44.7555,95695.0
2015-09-14 15:40:00,49.42,49.47,49.39,49.4,105588.0,44.7555,44.8007,44.7283,44.7373,105588.0
2015-09-14 15:50:00,49.4,49.51,49.38,49.46,219541.0,44.7373,44.837,44.7192,44.7917,219541.0
2015-09-15 09:30:00,49.54,49.7,49.36,49.39,50373.0,44.8641,45.009,44.7011,44.7283,50373.0
2015-09-15 09:40:00,49.37,49.39,49.12,49.13,32353.0,44.7102,44.7283,44.4838,44.4928,32353.0
2015-09-15 09:50:00,49.14,49.17,49.05,49.17,35700.0,44.5019,44.5291,44.4204,44.5291,35700.0
2015-09-15 10:00:00,49.2,49.29,49.17,49.25,28468.0,44.5562,44.6377,44.5291,44.6015,28468.0
2015-09-15 10:10:00,49.24,49.27,49.2,49.24,25493.0,44.5924,44.6196,44.5562,44.5924,25493.0
2015-09-15 10:20:00,49.24,49.39,49.24,49.3,43128.0,44.5924,44.7283,44.5924,44.6468,43128.0
2015-09-15 10:30:00,49.3,49.41,49.29,49.38,24260.0,44.6468,44.7464,44.6377,44.7192,24260.0
2015-09-15 10:40:00,49.4,49.5,49.36,49.49,53038.0,44.7373,44.8279,44.7011,44.8189,53038.0
2015-09-15 10:50:00,49.49,49.55,49.46,49.51,27524.0,44.8189,44.8732,44.7917,44.837,27524.0
2015-09-15 11:00:00,49.52,49.55,49.43,49.45,30343.0,44.846,44.8732,44.7645,44.7826,30343.0
2015-09-15 11:10:00,49.46,49.49,49.44,49.45,39823.0,44.7917,44.8189,44.7736,44.7826,39823.0
2015-09-15 11:20:00,49.46,49.49,49.41,49.45,38029.0,44.7917,44.8189,44.7464,44.7826,38029.0
2015-09-15 11:30:00,49.46,49.51,49.43,49.47,26832.0,44.7917,44.837,44.7645,44.8007,26832.0
2015-09-15 11:40:00,49.43,49.53,49.43,49.51,18323.0,44.7645,44.8551,44.7645,44.837,18323.0
2015-09-15 11:50:00,49.51,49.53,49.48,49.52,22967.0,44.837,44.8551,44.8098,44.846,22967.0
2015-09-15 12:00:00,49.52,49.56,49.49,49.53,34841.0,44.846,44.8822,44.8189,44.8551,34841.0
2015-09-15 12:10:00,49.53,49.61,49.52,49.55,20810.0,44.8551,44.9275,44.846,44.8732,20810.0
2015-09-15 12:20:00,49.55,49.56,49.46,49.46,13658.0,44.8732,44.8822,44.7917,44.7917,13658.0
2015-09-15 12:30:00,49.47,49.57,49.47,49.54,38824.0,44.8007,44.8913,44.8007,44.8641,38824.0
2015-09-15 12:40:00,49.56,49.57,49.48,49.51,18576.0,44.8822,44.8913,44.8098,44.837,18576.0
2015-09-15 12:50:00,49.51,49.53,49.43,49.43,22901.0,44.837,44.8551,44.7645,44.7645,22901.0
2015-09-15 13:00:00,49.43,49.47,49.39,49.45,18852.0,44.7645,44.8007,44.7283,44.7826,18852.0
2015-09-15 13:10:00,49.44,49.65,49.42,49.63,22861.0,44.7736,44.9637,44.7555,44.9456,22861.0
2015-09-15 13:20:00,49.64,49.78,49.64,49.74,38651.0,44.9547,45.0815,44.9547,45.0453,38651.0
2015-09-15 13:30:00,49.75,49.84,49.74,49.79,36969.0,45.0543,45.1358,45.0453,45.0905,36969.0
2015-09-15 13:40:00,49.81,49.86,49.79,49.81,35066.0,45.1086,45.1539,45.0905,45.1086,35066.0
2015-09-15 13:50:00,49.82,49.83,49.75,49.76,29096.0,45.1177,45.1268,45.0543,45.0634,29096.0
2015-09-15 14:00:00,49.77,49.85,49.76,49.84,34286.0,45.0724,45.1449,45.0634,45.1358,34286.0
2015-09-15 14:10:00,49.84,49.86,49.75,49.77,51895.0,45.1358,45.1539,45.0543,45.0724,51895.0
2015-09-15 14:20:00,49.76,49.77,49.64,49.66,41261.0,45.0634,45.0724,44.9547,44.9728,41261.0
2015-09-15 14:30:00,49.67,49.75,49.64,49.64,56632.0,44.9819,45.0543,44.9547,44.9547,56632.0
2015-09-15 14:40:00,49.65,49.67,49.56,49.58,72203.0,44.9637,44.9819,44.8822,44.9004,72203.0
2015-09-15 14:50:00,49.58,49.64,49.54,49.63,40600.0,44.9004,44.9547,44.8641,44.9456,40600.0
2015-09-15 15:00:00,49.63,49.71,49.61,49.69,41050.0,44.9456,45.0181,44.9275,45.0,41050.0
2015-09-15 15:10:00,49.69,49.72,49.61,49.62,59577.0,45.0,45.0271,44.9275,44.9366,59577.0
2015-09-15 15:20:00,49.61,49.61,49.54,49.55,52088.0,44.9275,44.9275,44.8641,44.8732,52088.0
2015-09-15 15:30:00,49.54,49.59,49.5,49.5,63878.0,44.8641,44.9094,44.8279,44.8279,63878.0
2015-09-15 15:40:00,49.51,49.53,49.45,49.48,112373.0,44.837,44.8551,44.7826,44.8098,112373.0
2015-09-15 15:50:00,49.49,49.5,49.4,49.43,211465.0,44.8189,44.8279,44.7373,44.7645,211465.0
2015-09-16 09:30:00,48.2,49.48,48.02,49.32,66043.0,43.6506,44.8098,43.4876,44.6649,66043.0
2015-09-16 09:40:00,49.34,49.34,49.11,49.12,78737.0,44.683,44.683,44.4747,44.4838,78737.0
2015-09-16 09:50:00,49.15,49.21,49.01,49.02,76854.0,44.5109,44.5653,44.3842,44.3932,76854.0
2015-09-16 10:00:00,49.02,49.19,49.0,49.19,62692.0,44.3932,44.5472,44.3751,44.5472,62692.0
2015-09-16 10:10:00,49.17,49.28,49.17,49.23,28341.0,44.5291,44.6287,44.5291,44.5834,28341.0
2015-09-16 10:20:00,49.24,49.33,49.22,49.23,55619.0,44.5924,44.674,44.5743,44.5834,55619.0
2015-09-16 10:30:00,49.22,49.37,49.2,49.22,31406.0,44.5743,44.7102,44.5562,44.5743,31406.0
2015-09-16 10:40:00,49.23,49.25,49.18,49.22,24991.0,44.5834,44.6015,44.5381,44.5743,24991.0
2015-09-16 10:50:00,49.19,49.34,49.18,49.32,25770.0,44.5472,44.683,44.5381,44.6649,25770.0
2015-09-16 11:00:00,49.33,49.48,49.27,49.47,43459.0,44.674,44.8098,44.6196,44.8007,43459.0
2015-09-16 11:10:00,49.48,49.52,49.46,49.48,32795.0,44.8098,44.846,44.7917,44.8098,32795.0
2015-09-16 11:20:00,49.48,49.52,49.45,49.5,46399.0,44.8098,44.846,44.7826,44.8279,46399.0
2015-09-16 11:30:00,49.51,49.51,49.39,49.4,26736.0,44.837,44.837,44.7283,44.7373,26736.0
2015-09-16 11:40:00,49.4,49.4,49.33,49.36,42684.0,44.7373,44.7373,44.674,44.7011,42684.0
2015-09-16 11:50:00,49.37,49.51,49.33,49.5,38256.0,44.7102,44.837,44.674,44.8279,38256.0
2015-09-16 12:00:00,49.51,49.56,49.36,49.38,35114.0,44.837,44.8822,44.7011,44.7192,35114.0
2015-09-16 12:10:00,49.39,49.47,49.35,49.44,16804.0,44.7283,44.8007,44.6921,44.7736,16804.0
2015-09-16 12:20:00,49.43,49.47,49.4,49.47,15857.0,44.7645,44.8007,44.7373,44.8007,15857.0
2015-09-16 12:30:00,49.48,49.48,49.39,49.44,36068.0,44.8098,44.8098,44.7283,44.7736,36068.0
2015-09-16 12:40:00,49.45,49.52,49.42,49.52,19474.0,44.7826,44.846,44.7555,44.846,19474.0
2015-09-16 12:50:00,49.52,49.6,49.51,49.58,18816.0,44.846,44.9185,44.837,44.9004,18816.0
2015-09-16 13:00:00,49.58,49.59,49.49,49.57,26837.0,44.9004,44.9094,44.8189,44.8913,26837.0
2015-09-16 13:10:00,49.57,49.6,49.52,49.53,24540.0,44.8913,44.9185,44.846,44.8551,24540.0
2015-09-16 13:20:00,49.53,49.55,49.46,49.48,30769.0,44.8551,44.8732,44.7917,44.8098,30769.0
2015-09-16 13:30:00,49.47,49.53,49.47,49.48,30225.0,44.8007,44.8551,44.8007,44.8098,30225.0
2015-09-16 13:40:00,49.48,49.52,49.46,49.51,30529.0,44.8098,44.846,44.7917,44.837,30529.0
2015-09-16 13:50:00,49.52,49.64,49.52,49.63,22983.0,44.846,44.9547,44.846,44.9456,22983.0
2015-09-16 14:00:00,49.62,49.64,49.55,49.59,64266.0,44.9366,44.9547,44.8732,44.9094,64266.0
2015-09-16 14:10:00,49.59,49.59,49.42,49.47,31963.0,44.9094,44.9094,44.7555,44.8007,31963.0
2015-09-16 14:20:00,49.47,49.47,49.34,49.38,36914.0,44.8007,44.8007,44.683,44.7192,36914.0
2015-09-16 14:30:00,49.39,49.44,49.36,49.38,44731.0,44.7283,44.7736,44.7011,44.7192,44731.0
2015-09-16 14:40:00,49.38,49.49,49.38,49.46,27429.0,44.7192,44.8189,44.7192,44.7917,27429.0
2015-09-16 14:50:00,49.46,49.53,49.41,49.53,38142.0,44.7917,44.8551,44.7464,44.8551,38142.0
2015-09-16 15:00:00,49.52,49.63,49.52,49.62,29887.0,44.846,44.9456,44.846,44.9366,29887.0
2015-09-16 15:10:00,49.62,49.69,49.58,49.62,40487.0,44.9366,45.0,44.9004,44.9366,40487.0
2015-09-16 15:20:00,49.62,49.69,49.59,49.68,46530.0,44.9366,45.0,44.9094,44.9909,46530.0
2015-09-16 15:30:00,49.69,49.77,49.67,49.74,47729.0,45.0,45.0724,44.9819,45.0453,47729.0
2015-09-16 15:40:00,49.75,49.79,49.72,49.73,57224.0,45.0543,45.0905,45.0271,45.0362,57224.0
2015-09-16 15:50:00,49.73,49.83,49.73,49.74,133309.0,45.0362,45.1268,45.0362,45.0453,133309.0
2015-09-17 09:30:00,50.25,50.5,50.19,50.49,92764.0,45.5071,45.7335,45.4528,45.7245,92764.0
2015-09-17 09:40:00,50.48,50.7,50.39,50.57,55126.0,45.7154,45.9146,45.6339,45.7969,55126.0
2015-09-17 09:50:00,50.58,50.66,50.52,50.62,42408.0,45.806,45.8784,45.7516,45.8422,42408.0
2015-09-17 10:00:00,50.61,50.64,50.44,50.5,71212.0,45.8331,45.8603,45.6792,45.7335,71212.0
2015-09-17 10:10:00,50.5,50.52,50.38,50.38,61114.0,45.7335,45.7516,45.6248,45.6248,61114.0
2015-09-17 10:20:00,50.39,50.44,50.28,50.43,82793.0,45.6339,45.6792,45.5343,45.6701,82793.0
2015-09-17 10:30:00,50.43,50.65,50.42,50.65,82856.0,45.6701,45.8694,45.6611,45.8694,82856.0
2015-09-17 10:40:00,50.65,50.79,50.64,50.78,67506.0,45.8694,45.9961,45.8603,45.9871,67506.0
2015-09-17 10:50:00,50.79,50.8,50.65,50.69,48484.0,45.9961,46.0052,45.8694,45.9056,48484.0
2015-09-17 11:00:00,50.68,50.77,50.65,50.75,30540.0,45.8965,45.978,45.8694,45.9599,30540.0
2015-09-17 11:10:00,50.74,50.82,50.69,50.79,47865.0,45.9509,46.0233,45.9056,45.9961,47865.0
2015-09-17 11:20:00,50.79,50.86,50.71,50.75,26571.0,45.9961,46.0595,45.9237,45.9599,26571.0
2015-09-17 11:30:00,50.75,50.8,50.72,50.75,17052.0,45.9599,46.0052,45.9328,45.9599,17052.0
2015-09-17 11:40:00,50.76,50.81,50.72,50.76,23035.0,45.969,46.0143,45.9328,45.969,23035.0
2015-09-17 11:50:00,50.76,50.76,50.63,50.66,22018.0,45.969,45.969,45.8513,45.8784,22018.0
2015-09-17 12:00:00,50.66,50.7,50.62,50.68,17265.0,45.8784,45.9146,45.8422,45.8965,17265.0
2015-09-17 12:10:00,50.66,50.75,50.65,50.69,16357.0,45.8784,45.9599,45.8694,45.9056,16357.0
2015-09-17 12:20:00,50.7,50.79,50.7,50.77,17236.0,45.9146,45.9961,45.9146,45.978,17236.0
2015-09-17 12:30:00,50.77,50.82,50.68,50.68,37630.0,45.978,46.0233,45.8965,45.8965,37630.0
2015-09-17 12:40:00,50.67,50.68,50.6,50.63,22728.0,45.8875,45.8965,45.8241,45.8513,22728.0
2015-09-17 12:50:00,50.63,50.71,50.58,50.7,47023.0,45.8513,45.9237,45.806,45.9146,47023.0
2015-09-17 13:00:00,50.69,50.78,50.67,50.76,36980.0,45.9056,45.9871,45.8875,45.969,36980.0
2015-09-17 13:10:00,50.76,50.84,50.74,50.82,57011.0,45.969,46.0414,45.9509,46.0233,57011.0
2015-09-17 13:20:00,50.82,50.87,50.77,50.8,40582.0,46.0233,46.0686,45.978,46.0052,40582.0
2015-09-17 13:30:00,50.79,50.9,50.79,50.85,50648.0,45.9961,46.0958,45.9961,46.0505,50648.0
2015-09-17 13:40:00,50.86,50.91,50.84,50.89,42281.0,46.0595,46.1048,46.0414,46.0867,42281.0
2015-09-17 13:50:00,50.89,50.9,50.79,50.79,55402.0,46.0867,46.0958,45.9961,45.9961,55402.0
2015-09-17 14:00:00,50.81,51.0,50.35,50.6,57531.0,46.0143,46.1863,45.5977,45.8241,57531.0
2015-09-17 14:10:00,50.69,50.95,50.69,50.82,63371.0,45.9056,46.141,45.9056,46.0233,63371.0
2015-09-17 14:20:00,50.84,50.86,50.67,50.67,31879.0,46.0414,46.0595,45.8875,45.8875,31879.0
2015-09-17 14:30:00,50.69,50.87,50.68,50.75,53930.0,45.9056,46.0686,45.8965,45.9599,53930.0
2015-09-17 14:40:00,50.75,51.27,50.74,51.15,102695.0,45.9599,46.4308,45.9509,46.3222,102695.0
2015-09-17 14:50:00,51.15,51.17,51.03,51.08,77531.0,46.3222,46.3403,46.2135,46.2588,77531.0
2015-09-17 15:00:00,51.09,51.15,50.85,50.9,80557.0,46.2678,46.3222,46.0505,46.0958,80557.0
2015-09-17 15:10:00,50.88,50.93,50.56,50.66,81530.0,46.0777,46.1229,45.7879,45.8784,81530.0
2015-09-17 15:20:00,50.65,50.7,50.27,50.66,94743.0,45.8694,45.9146,45.5252,45.8784,94743.0
2015-09-17 15:30:00,50.66,50.82,50.55,50.63,99900.0,45.8784,46.0233,45.7788,45.8513,99900.0
2015-09-17 15:40:00,50.64,50.73,50.52,50.54,137152.0,45.8603,45.9418,45.7516,45.7697,137152.0
2015-09-17 15:50:00,50.54,50.55,50.38,50.49,230537.0,45.7697,45.7788,45.6248,45.7245,230537.0
2015-09-18 09:30:00,49.85,49.94,49.49,49.77,754334.0,45.1449,45.2264,44.8189,45.0724,754334.0
2015-09-18 09:40:00,49.79,49.93,49.7,49.75,79304.0,45.0905,45.2173,45.009,45.0543,79304.0
2015-09-18 09:50:00,49.75,49.99,49.7,49.85,240754.0,45.0543,45.2717,45.009,45.1449,240754.0
2015-09-18 10:00:00,49.82,49.99,49.74,49.93,38347.0,45.1177,45.2717,45.0453,45.2173,38347.0
2015-09-18 10:10:00,49.93,50.02,49.86,49.86,50401.0,45.2173,45.2988,45.1539,45.1539,50401.0
2015-09-18 10:20:00,49.87,50.09,49.87,49.98,30290.0,45.163,45.3622,45.163,45.2626,30290.0
2015-09-18 10:30:00,50.0,50.0,49.82,49.82,37112.0,45.2807,45.2807,45.1177,45.1177,37112.0
2015-09-18 10:40:00,49.84,49.91,49.82,49.89,30526.0,45.1358,45.1992,45.1177,45.1811,30526.0
2015-09-18 10:50:00,49.89,49.9,49.84,49.89,58605.0,45.1811,45.1902,45.1358,45.1811,58605.0
2015-09-18 11:00:00,49.91,50.0,49.88,49.97,27997.0,45.1992,45.2807,45.172,45.2535,27997.0
2015-09-18 11:10:00,49.98,49.98,49.86,49.92,30026.0,45.2626,45.2626,45.1539,45.2083,30026.0
2015-09-18 11:20:00,49.93,50.0,49.86,49.86,26754.0,45.2173,45.2807,45.1539,45.1539,26754.0
2015-09-18 11:30:00,49.85,49.95,49.82,49.95,28914.0,45.1449,45.2354,45.1177,45.2354,28914.0
2015-09-18 11:40:00,49.94,50.06,49.91,50.0,25155.0,45.2264,45.3351,45.1992,45.2807,25155.0
2015-09-18 11:50:00,50.0,50.0,49.86,49.86,26376.0,45.2807,45.2807,45.1539,45.1539,26376.0
2015-09-18 12:00:00,49.86,49.92,49.78,49.83,67145.0,45.1539,45.2083,45.0815,45.1268,67145.0
2015-09-18 12:10:00,49.83,49.85,49.78,49.81,40935.0,45.1268,45.1449,45.0815,45.1086,40935.0
2015-09-18 12:20:00,49.8,49.82,49.69,49.71,46738.0,45.0996,45.1177,45.0,45.0181,46738.0
2015-09-18 12:30:00,49.72,49.74,49.68,49.71,49623.0,45.0271,45.0453,44.9909,45.0181,49623.0
2015-09-18 12:40:00,49.71,49.71,49.57,49.65,22471.0,45.0181,45.0181,44.8913,44.9637,22471.0
2015-09-18 12:50:00,49.66,49.79,49.66,49.76,42377.0,44.9728,45.0905,44.9728,45.0634,42377.0
2015-09-18 13:00:00,49.73,49.81,49.7,49.75,35667.0,45.0362,45.1086,45.009,45.0543,35667.0
2015-09-18 13:10:00,49.75,49.77,49.7,49.74,43464.0,45.0543,45.0724,45.009,45.0453,43464.0
2015-09-18 13:20:00,49.74,49.78,49.69,49.76,94138.0,45.0453,45.0815,45.0,45.0634,94138.0
2015-09-18 13:30:00,49.74,49.76,49.62,49.62,32984.0,45.0453,45.0634,44.9366,44.9366,32984.0
2015-09-18 13:40:00,49.62,49.63,49.53,49.55,22167.0,44.9366,44.9456,44.8551,44.8732,22167.0
2015-09-18 13:50:00,49.54,49.54,49.38,49.41,42984.0,44.8641,44.8641,44.7192,44.7464,42984.0
2015-09-18 14:00:00,49.41,49.54,49.37,49.51,36943.0,44.7464,44.8641,44.7102,44.837,36943.0
2015-09-18 14:10:00,49.5,49.6,49.45,49.49,26918.0,44.8279,44.9185,44.7826,44.8189,26918.0
2015-09-18 14:20:00,49.49,49.59,49.48,49.55,23189.0,44.8189,44.9094,44.8098,44.8732,23189.0
2015-09-18 14:30:00,49.55,49.57,49.46,49.53,26019.0,44.8732,44.8913,44.7917,44.8551,26019.0
2015-09-18 14:40:00,49.53,49.58,49.46,49.46,28656.0,44.8551,44.9004,44.7917,44.7917,28656.0
2015-09-18 14:50:00,49.46,49.51,49.38,49.48,41703.0,44.7917,44.837,44.7192,44.8098,41703.0
2015-09-18 15:00:00,49.48,49.51,49.29,49.3,51084.0,44.8098,44.837,44.6377,44.6468,51084.0
2015-09-18 15:10:00,49.31,49.38,49.26,49.3,52085.0,44.6558,44.7192,44.6106,44.6468,52085.0
2015-09-18 15:20:00,49.31,49.36,49.23,49.32,48339.0,44.6558,44.7011,44.5834,44.6649,48339.0
2015-09-18 15:30:00,49.31,49.33,49.17,49.2,78734.0,44.6558,44.674,44.5291,44.5562,78734.0
2015-09-18 15:40:00,49.19,49.19,49.06,49.12,121112.0,44.5472,44.5472,44.4294,44.4838,121112.0
2015-09-18 15:50:00,49.11,49.17,49.04,49.13,386799.0,44.4747,44.5291,44.4113,44.4928,386799.0
2015-09-21 09:30:00,49.38,49.62,49.25,49.43,59278.0,44.7192,44.9366,44.6015,44.7645,59278.0
2015-09-21 09:40:00,49.46,49.63,49.39,49.62,71025.0,44.7917,44.9456,44.7283,44.9366,71025.0
2015-09-21 09:50:00,49.63,49.76,49.54,49.65,35249.0,44.9456,45.0634,44.8641,44.9637,35249.0
2015-09-21 10:00:00,49.67,49.73,49.55,49.55,68100.0,44.9819,45.0362,44.8732,44.8732,68100.0
2015-09-21 10:10:00,49.55,49.7,49.55,49.67,25514.0,44.8732,45.009,44.8732,44.9819,25514.0
2015-09-21 10:20:00,49.67,49.83,49.67,49.79,22339.0,44.9819,45.1268,44.9819,45.0905,22339.0
2015-09-21 10:30:00,49.8,49.95,49.8,49.88,37697.0,45.0996,45.2354,45.0996,45.172,37697.0
2015-09-21 10:40:00,49.89,49.9,49.77,49.78,28326.0,45.1811,45.1902,45.0724,45.0815,28326.0
2015-09-21 10:50:00,49.79,49.88,49.79,49.88,27257.0,45.0905,45.172,45.0905,45.172,27257.0
2015-09-21 11:00:00,49.88,49.99,49.87,49.93,42656.0,45.172,45.2717,45.163,45.2173,42656.0
2015-09-21 11:10:00,49.93,49.96,49.9,49.94,27323.0,45.2173,45.2445,45.1902,45.2264,27323.0
2015-09-21 11:20:00,49.94,50.0,49.91,49.93,80040.0,45.2264,45.2807,45.1992,45.2173,80040.0
2015-09-21 11:30:00,49.93,49.95,49.67,49.67,95304.0,45.2173,45.2354,44.9819,44.9819,95304.0
2015-09-21 11:40:00,49.68,49.68,49.45,49.46,37044.0,44.9909,44.9909,44.7826,44.7917,37044.0
2015-09-21 11:50:00,49.47,49.51,49.4,49.43,18863.0,44.8007,44.837,44.7373,44.7645,18863.0
2015-09-21 12:00:00,49.42,49.44,49.24,49.28,23357.0,44.7555,44.7736,44.5924,44.6287,23357.0
2015-09-21 12:10:00,49.27,49.35,49.27,49.27,15124.0,44.6196,44.6921,44.6196,44.6196,15124.0
2015-09-21 12:20:00,49.28,49.42,49.27,49.39,9649.0,44.6287,44.7555,44.6196,44.7283,9649.0
2015-09-21 12:30:00,49.38,49.38,49.25,49.33,12196.0,44.7192,44.7192,44.6015,44.674,12196.0
2015-09-21 12:40:00,49.35,49.39,49.33,49.34,14764.0,44.6921,44.7283,44.674,44.683,14764.0
2015-09-21 12:50:00,49.34,49.35,49.12,49.21,52119.0,44.683,44.6921,44.4838,44.5653,52119.0
2015-09-21 13:00:00,49.19,49.32,49.17,49.3,25195.0,44.5472,44.6649,44.5291,44.6468,25195.0
2015-09-21 13:10:00,49.3,49.46,49.27,49.43,25533.0,44.6468,44.7917,44.6196,44.7645,25533.0
2015-09-21 13:20:00,49.44,49.53,49.43,49.51,31577.0,44.7736,44.8551,44.7645,44.837,31577.0
2015-09-21 13:30:00,49.51,49.63,49.47,49.61,30539.0,44.837,44.9456,44.8007,44.9275,30539.0
2015-09-21 13:40:00,49.61,49.66,49.53,49.53,18126.0,44.9275,44.9728,44.8551,44.8551,18126.0
2015-09-21 13:50:00,49.54,49.56,49.47,49.48,22687.0,44.8641,44.8822,44.8007,44.8098,22687.0
2015-09-21 14:00:00,49.48,49.59,49.47,49.53,31926.0,44.8098,44.9094,44.8007,44.8551,31926.0
2015-09-21 14:10:00,49.53,49.57,49.45,49.52,24172.0,44.8551,44.8913,44.7826,44.846,24172.0
2015-09-21 14:20:00,49.53,49.58,49.51,49.53,28367.0,44.8551,44.9004,44.837,44.8551,28367.0
2015-09-21 14:30:00,49.53,49.56,49.48,49.53,159492.0,44.8551,44.8822,44.8098,44.8551,159492.0
2015-09-21 14:40:00,49.53,49.53,49.47,49.52,73388.0,44.8551,44.8551,44.8007,44.846,73388.0
2015-09-21 14:50:00,49.53,49.62,49.51,49.56,46084.0,44.8551,44.9366,44.837,44.8822,46084.0
2015-09-21 15:00:00,49.56,49.59,49.49,49.51,120362.0,44.8822,44.9094,44.8189,44.837,120362.0
2015-09-21 15:10:00,49.51,49.53,49.47,49.5,104803.0,44.837,44.8551,44.8007,44.8279,104803.0
2015-09-21 15:20:00,49.5,49.51,49.41,49.49,57615.0,44.8279,44.837,44.7464,44.8189,57615.0
2015-09-21 15:30:00,49.49,49.5,49.32,49.34,114222.0,44.8189,44.8279,44.6649,44.683,114222.0
2015-09-21 15:40:00,49.34,49.5,49.34,49.46,111907.0,44.683,44.8279,44.683,44.7917,111907.0
2015-09-21 15:50:00,49.47,49.48,49.34,49.44,344332.0,44.8007,44.8098,44.683,44.7736,344332.0
2015-09-22 09:30:00,48.72,48.89,48.65,48.82,84426.0,44.1215,44.2755,44.0581,44.2121,84426.0
2015-09-22 09:40:00,48.82,48.88,48.68,48.68,94758.0,44.2121,44.2664,44.0853,44.0853,94758.0
2015-09-22 09:50:00,48.67,48.84,48.59,48.76,113242.0,44.0762,44.2302,44.0038,44.1578,113242.0
2015-09-22 10:00:00,48.76,48.89,48.73,48.84,121418.0,44.1578,44.2755,44.1306,44.2302,121418.0
2015-09-22 10:10:00,48.83,48.88,48.75,48.77,75941.0,44.2211,44.2664,44.1487,44.1668,75941.0
2015-09-22 10:20:00,48.76,48.88,48.72,48.85,59240.0,44.1578,44.2664,44.1215,44.2393,59240.0
2015-09-22 10:30:00,48.84,48.85,48.73,48.76,84623.0,44.2302,44.2393,44.1306,44.1578,84623.0
2015-09-22 10:40:00,48.77,48.8,48.69,48.7,106014.0,44.1668,44.194,44.0944,44.1034,106014.0
2015-09-22 10:50:00,48.7,48.79,48.68,48.77,61035.0,44.1034,44.1849,44.0853,44.1668,61035.0
2015-09-22 11:00:00,48.78,48.86,48.76,48.76,56323.0,44.1759,44.2483,44.1578,44.1578,56323.0
2015-09-22 11:10:00,48.76,48.86,48.76,48.84,13509.0,44.1578,44.2483,44.1578,44.2302,13509.0
2015-09-22 11:20:00,48.82,48.84,48.78,48.83,52606.0,44.2121,44.2302,44.1759,44.2211,52606.0
2015-09-22 11:30:00,48.82,48.84,48.75,48.75,19767.0,44.2121,44.2302,44.1487,44.1487,19767.0
2015-09-22 11:40:00,48.75,48.83,48.74,48.81,56840.0,44.1487,44.2211,44.1396,44.203,56840.0
2015-09-22 11:50:00,48.81,48.89,48.8,48.84,41202.0,44.203,44.2755,44.194,44.2302,41202.0
2015-09-22 12:00:00,48.84,48.91,48.8,48.89,55711.0,44.2302,44.2936,44.194,44.2755,55711.0
2015-09-22 12:10:00,48.91,48.94,48.86,48.92,40259.0,44.2936,44.3208,44.2483,44.3027,40259.0
2015-09-22 12:20:00,48.91,48.94,48.87,48.91,31309.0,44.2936,44.3208,44.2574,44.2936,31309.0
2015-09-22 12:30:00,48.9,48.9,48.81,48.88,30749.0,44.2845,44.2845,44.203,44.2664,30749.0
2015-09-22 12:40:00,48.88,48.91,48.73,48.73,17970.0,44.2664,44.2936,44.1306,44.1306,17970.0
2015-09-22 12:50:00,48.72,48.72,48.57,48.57,61014.0,44.1215,44.1215,43.9857,43.9857,61014.0
2015-09-22 13:00:00,48.56,48.74,48.55,48.62,20904.0,43.9766,44.1396,43.9676,44.031,20904.0
2015-09-22 13:10:00,48.63,48.68,48.57,48.64,21726.0,44.04,44.0853,43.9857,44.0491,21726.0
2015-09-22 13:20:00,48.64,48.64,48.44,48.48,72519.0,44.0491,44.0491,43.868,43.9042,72519.0
2015-09-22 13:30:00,48.48,48.61,48.46,48.61,29853.0,43.9042,44.0219,43.8861,44.0219,29853.0
2015-09-22 13:40:00,48.6,48.66,48.56,48.56,25486.0,44.0129,44.0672,43.9766,43.9766,25486.0
2015-09-22 13:50:00,48.55,48.65,48.52,48.63,71278.0,43.9676,44.0581,43.9404,44.04,71278.0
2015-09-22 14:00:00,48.62,48.66,48.55,48.58,52742.0,44.031,44.0672,43.9676,43.9947,52742.0
2015-09-22 14:10:00,48.57,48.65,48.53,48.64,30564.0,43.9857,44.0581,43.9495,44.0491,30564.0
2015-09-22 14:20:00,48.64,48.66,48.56,48.65,43034.0,44.0491,44.0672,43.9766,44.0581,43034.0
2015-09-22 14:30:00,48.65,48.76,48.64,48.68,40437.0,44.0581,44.1578,44.0491,44.0853,40437.0
2015-09-22 14:40:00,48.69,48.69,48.61,48.63,123805.0,44.0944,44.0944,44.0219,44.04,123805.0
2015-09-22 14:50:00,48.63,48.76,48.63,48.75,80971.0,44.04,44.1578,44.04,44.1487,80971.0
2015-09-22 15:00:00,48.75,48.89,48.73,48.87,85607.0,44.1487,44.2755,44.1306,44.2574,85607.0
2015-09-22 15:10:00,48.87,48.91,48.85,48.85,73192.0,44.2574,44.2936,44.2393,44.2393,73192.0
2015-09-22 15:20:00,48.86,48.94,48.83,48.92,60723.0,44.2483,44.3208,44.2211,44.3027,60723.0
2015-09-22 15:30:00,48.92,49.0,48.89,48.96,76528.0,44.3027,44.3751,44.2755,44.3389,76528.0
2015-09-22 15:40:00,48.96,49.01,48.91,48.92,67628.0,44.3389,44.3842,44.2936,44.3027,67628.0
2015-09-22 15:50:00,48.92,48.99,48.85,48.95,150256.0,44.3027,44.366,44.2393,44.3298,150256.0
2015-09-23 09:30:00,49.04,49.28,48.91,49.16,47457.0,44.4113,44.6287,44.2936,44.52,47457.0
2015-09-23 09:40:00,49.15,49.28,49.15,49.17,20788.0,44.5109,44.6287,44.5109,44.5291,20788.0
2015-09-23 09:50:00,49.18,49.37,49.15,49.35,28495.0,44.5381,44.7102,44.5109,44.6921,28495.0
2015-09-23 10:00:00,49.36,49.4,49.23,49.23,20755.0,44.7011,44.7373,44.5834,44.5834,20755.0
2015-09-23 10:10:00,49.23,49.36,49.21,49.33,47841.0,44.5834,44.7011,44.5653,44.674,47841.0
2015-09-23 10:20:00,49.34,49.38,49.28,49.36,48049.0,44.683,44.7192,44.6287,44.7011,48049.0
2015-09-23 10:30:00,49.36,49.41,49.27,49.28,56488.0,44.7011,44.7464,44.6196,44.6287,56488.0
2015-09-23 10:40:00,49.28,49.31,49.21,49.28,20135.0,44.6287,44.6558,44.5653,44.6287,20135.0
2015-09-23 10:50:00,49.28,49.38,49.28,49.32,19676.0,44.6287,44.7192,44.6287,44.6649,19676.0
2015-09-23 11:00:00,49.32,49.33,49.22,49.27,22396.0,44.6649,44.674,44.5743,44.6196,22396.0
2015-09-23 11:10:00,49.26,49.26,49.0,49.03,35077.0,44.6106,44.6106,44.3751,44.4023,35077.0
2015-09-23 11:20:00,49.01,49.03,48.95,49.03,25369.0,44.3842,44.4023,44.3298,44.4023,25369.0
2015-09-23 11:30:00,49.03,49.04,48.97,49.0,20804.0,44.4023,44.4113,44.3479,44.3751,20804.0
2015-09-23 11:40:00,49.0,49.01,48.81,48.92,21272.0,44.3751,44.3842,44.203,44.3027,21272.0
2015-09-23 11:50:00,48.9,48.93,48.81,48.88,19474.0,44.2845,44.3117,44.203,44.2664,19474.0
2015-09-23 12:00:00,48.87,48.87,48.78,48.78,30742.0,44.2574,44.2574,44.1759,44.1759,30742.0
2015-09-23 12:10:00,48.78,48.86,48.78,48.86,19100.0,44.1759,44.2483,44.1759,44.2483,19100.0
2015-09-23 12:20:00,48.87,48.94,48.8,48.92,14179.0,44.2574,44.3208,44.194,44.3027,14179.0
2015-09-23 12:30:00,48.9,48.96,48.88,48.88,9053.0,44.2845,44.3389,44.2664,44.2664,9053.0
2015-09-23 12:40:00,48.88,48.93,48.86,48.89,10134.0,44.2664,44.3117,44.2483,44.2755,10134.0
2015-09-23 12:50:00,48.9,49.01,48.9,49.0,35156.0,44.2845,44.3842,44.2845,44.3751,35156.0
2015-09-23 13:00:00,49.0,49.15,49.0,49.15,43408.0,44.3751,44.5109,44.3751,44.5109,43408.0
2015-09-23 13:10:00,49.14,49.2,49.14,49.19,17116.0,44.5019,44.5562,44.5019,44.5472,17116.0
2015-09-23 13:20:00,49.19,49.21,49.08,49.11,31289.0,44.5472,44.5653,44.4475,44.4747,31289.0
2015-09-23 13:30:00,49.12,49.15,49.07,49.1,14779.0,44.4838,44.5109,44.4385,44.4657,14779.0
2015-09-23 13:40:00,49.1,49.26,49.08,49.22,19765.0,44.4657,44.6106,44.4475,44.5743,19765.0
2015-09-23 13:50:00,49.22,49.22,49.08,49.11,25711.0,44.5743,44.5743,44.4475,44.4747,25711.0
2015-09-23 14:00:00,49.1,49.28,49.08,49.21,20926.0,44.4657,44.6287,44.4475,44.5653,20926.0
2015-09-23 14:10:00,49.22,49.24,49.16,49.19,14952.0,44.5743,44.5924,44.52,44.5472,14952.0
2015-09-23 14:20:00,49.19,49.2,49.12,49.14,20135.0,44.5472,44.5562,44.4838,44.5019,20135.0
2015-09-23 14:30:00,49.13,49.19,49.04,49.06,21820.0,44.4928,44.5472,44.4113,44.4294,21820.0
2015-09-23 14:40:00,49.05,49.06,49.0,49.05,20031.0,44.4204,44.4294,44.3751,44.4204,20031.0
2015-09-23 14:50:00,49.07,49.07,48.94,48.98,37121.0,44.4385,44.4385,44.3208,44.357,37121.0
2015-09-23 15:00:00,48.97,49.06,48.95,49.04,37699.0,44.3479,44.4294,44.3298,44.4113,37699.0
2015-09-23 15:10:00,49.04,49.06,48.94,49.04,40650.0,44.4113,44.4294,44.3208,44.4113,40650.0
2015-09-23 15:20:00,49.04,49.12,49.02,49.12,38538.0,44.4113,44.4838,44.3932,44.4838,38538.0
2015-09-23 15:30:00,49.13,49.15,49.07,49.11,48187.0,44.4928,44.5109,44.4385,44.4747,48187.0
2015-09-23 15:40:00,49.1,49.16,49.08,49.16,50695.0,44.4657,44.52,44.4475,44.52,50695.0
2015-09-23 15:50:00,49.16,49.19,49.1,49.1,92912.0,44.52,44.5472,44.4657,44.4657,92912.0
2015-09-24 09:30:00,48.64,49.06,48.64,48.8,31398.0,44.0491,44.4294,44.0491,44.194,31398.0
2015-09-24 09:40:00,48.74,48.76,48.44,48.51,41197.0,44.1396,44.1578,43.868,43.9313,41197.0
2015-09-24 09:50:00,48.48,48.53,48.37,48.46,38505.0,43.9042,43.9495,43.8046,43.8861,38505.0
2015-09-24 10:00:00,48.46,48.53,48.35,48.49,56523.0,43.8861,43.9495,43.7865,43.9132,56523.0
2015-09-24 10:10:00,48.49,48.58,48.45,48.51,24886.0,43.9132,43.9947,43.877,43.9313,24886.0
2015-09-24 10:20:00,48.52,48.52,48.34,48.39,38467.0,43.9404,43.9404,43.7774,43.8227,38467.0
2015-09-24 10:30:00,48.39,48.52,48.38,48.45,54879.0,43.8227,43.9404,43.8136,43.877,54879.0
2015-09-24 10:40:00,48.45,48.49,48.4,48.48,61831.0,43.877,43.9132,43.8317,43.9042,61831.0
2015-09-24 10:50:00,48.47,48.5,48.39,48.43,22365.0,43.8951,43.9223,43.8227,43.8589,22365.0
2015-09-24 11:00:00,48.42,48.46,48.34,48.46,34023.0,43.8498,43.8861,43.7774,43.8861,34023.0
2015-09-24 11:10:00,48.45,48.52,48.4,48.49,23989.0,43.877,43.9404,43.8317,43.9132,23989.0
2015-09-24 11:20:00,48.51,48.53,48.37,48.37,24764.0,43.9313,43.9495,43.8046,43.8046,24764.0
2015-09-24 11:30:00,48.38,48.5,48.37,48.44,21688.0,43.8136,43.9223,43.8046,43.868,21688.0
2015-09-24 11:40:00,48.44,48.49,48.4,48.43,19082.0,43.868,43.9132,43.8317,43.8589,19082.0
2015-09-24 11:50:00,48.42,48.55,48.37,48.53,28982.0,43.8498,43.9676,43.8046,43.9495,28982.0
2015-09-24 12:00:00,48.53,48.55,48.45,48.48,13828.0,43.9495,43.9676,43.877,43.9042,13828.0
2015-09-24 12:10:00,48.47,48.52,48.46,48.49,16608.0,43.8951,43.9404,43.8861,43.9132,16608.0
2015-09-24 12:20:00,48.49,48.59,48.48,48.59,47755.0,43.9132,44.0038,43.9042,44.0038,47755.0
2015-09-24 12:30:00,48.61,48.72,48.61,48.67,23555.0,44.0219,44.1215,44.0219,44.0762,23555.0
2015-09-24 12:40:00,48.68,48.71,48.58,48.6,17527.0,44.0853,44.1125,43.9947,44.0129,17527.0
2015-09-24 12:50:00,48.62,48.63,48.48,48.48,19604.0,44.031,44.04,43.9042,43.9042,19604.0
2015-09-24 13:00:00,48.49,48.53,48.43,48.48,32895.0,43.9132,43.9495,43.8589,43.9042,32895.0
2015-09-24 13:10:00,48.48,48.55,48.42,48.44,21455.0,43.9042,43.9676,43.8498,43.868,21455.0
2015-09-24 13:20:00,48.44,48.48,48.4,48.48,24359.0,43.868,43.9042,43.8317,43.9042,24359.0
2015-09-24 13:30:00,48.49,48.51,48.43,48.48,29762.0,43.9132,43.9313,43.8589,43.9042,29762.0
2015-09-24 13:40:00,48.48,48.61,48.47,48.6,35472.0,43.9042,44.0219,43.8951,44.0129,35472.0
2015-09-24 13:50:00,48.59,48.63,48.54,48.56,24394.0,44.0038,44.04,43.9585,43.9766,24394.0
2015-09-24 14:00:00,48.55,48.56,48.48,48.51,25450.0,43.9676,43.9766,43.9042,43.9313,25450.0
2015-09-24 14:10:00,48.52,48.61,48.49,48.59,32738.0,43.9404,44.0219,43.9132,44.0038,32738.0
2015-09-24 14:20:00,48.59,48.7,48.58,48.6,27846.0,44.0038,44.1034,43.9947,44.0129,27846.0
2015-09-24 14:30:00,48.59,48.61,48.52,48.56,42069.0,44.0038,44.0219,43.9404,43.9766,42069.0
2015-09-24 14:40:00,48.57,48.84,48.52,48.84,50262.0,43.9857,44.2302,43.9404,44.2302,50262.0
2015-09-24 14:50:00,48.84,48.96,48.78,48.85,34176.0,44.2302,44.3389,44.1759,44.2393,34176.0
2015-09-24 15:00:00,48.85,48.91,48.62,48.67,45383.0,44.2393,44.2936,44.031,44.0762,45383.0
2015-09-24 15:10:00,48.66,48.89,48.6,48.87,82814.0,44.0672,44.2755,44.0129,44.2574,82814.0
2015-09-24 15:20:00,48.88,48.93,48.77,48.87,43994.0,44.2664,44.3117,44.1668,44.2574,43994.0
2015-09-24 15:30:00,48.86,48.89,48.71,48.74,48511.0,44.2483,44.2755,44.1125,44.1396,48511.0
2015-09-24 15:40:00,48.74,48.9,48.74,48.84,120011.0,44.1396,44.2845,44.1396,44.2302,120011.0
2015-09-24 15:50:00,48.84,48.95,48.83,48.87,297046.0,44.2302,44.3298,44.2211,44.2574,297046.0
2015-09-25 09:30:00,49.23,49.41,49.13,49.41,88268.0,44.5834,44.7464,44.4928,44.7464,88268.0
2015-09-25 09:40:00,49.43,49.47,49.31,49.39,22100.0,44.7645,44.8007,44.6558,44.7283,22100.0
2015-09-25 09:50:00,49.41,49.48,49.36,49.36,35715.0,44.7464,44.8098,44.7011,44.7011,35715.0
2015-09-25 10:00:00,49.41,49.43,49.33,49.37,23173.0,44.7464,44.7645,44.674,44.7102,23173.0
2015-09-25 10:10:00,49.38,49.38,49.27,49.31,19537.0,44.7192,44.7192,44.6196,44.6558,19537.0
2015-09-25 10:20:00,49.34,49.39,49.24,49.25,15283.0,44.683,44.7283,44.5924,44.6015,15283.0
2015-09-25 10:30:00,49.26,49.38,49.23,49.37,39558.0,44.6106,44.7192,44.5834,44.7102,39558.0
2015-09-25 10:40:00,49.37,49.55,49.34,49.51,41916.0,44.7102,44.8732,44.683,44.837,41916.0
2015-09-25 10:50:00,49.52,49.65,49.5,49.63,50062.0,44.846,44.9637,44.8279,44.9456,50062.0
2015-09-25 11:00:00,49.62,49.62,49.56,49.59,23184.0,44.9366,44.9366,44.8822,44.9094,23184.0
2015-09-25 11:10:00,49.58,49.69,49.57,49.61,28517.0,44.9004,45.0,44.8913,44.9275,28517.0
2015-09-25 11:20:00,49.6,49.62,49.56,49.6,24723.0,44.9185,44.9366,44.8822,44.9185,24723.0
2015-09-25 11:30:00,49.6,49.67,49.53,49.54,31617.0,44.9185,44.9819,44.8551,44.8641,31617.0
2015-09-25 11:40:00,49.53,49.6,49.52,49.56,15161.0,44.8551,44.9185,44.846,44.8822,15161.0
2015-09-25 11:50:00,49.56,49.65,49.55,49.64,35819.0,44.8822,44.9637,44.8732,44.9547,35819.0
2015-09-25 12:00:00,49.63,49.72,49.59,49.71,26176.0,44.9456,45.0271,44.9094,45.0181,26176.0
2015-09-25 12:10:00,49.69,49.75,49.63,49.65,34209.0,45.0,45.0543,44.9456,44.9637,34209.0
2015-09-25 12:20:00,49.65,49.66,49.55,49.6,21209.0,44.9637,44.9728,44.8732,44.9185,21209.0
2015-09-25 12:30:00,49.61,49.67,49.6,49.62,22255.0,44.9275,44.9819,44.9185,44.9366,22255.0
2015-09-25 12:40:00,49.59,49.65,49.56,49.63,31328.0,44.9094,44.9637,44.8822,44.9456,31328.0
2015-09-25 12:50:00,49.62,49.63,49.55,49.58,40641.0,44.9366,44.9456,44.8732,44.9004,40641.0
2015-09-25 13:00:00,49.58,49.73,49.58,49.73,28626.0,44.9004,45.0362,44.9004,45.0362,28626.0
2015-09-25 13:10:00,49.72,49.75,49.69,49.7,12995.0,45.0271,45.0543,45.0,45.009,12995.0
2015-09-25 13:20:00,49.7,49.72,49.57,49.58,21149.0,45.009,45.0271,44.8913,44.9004,21149.0
2015-09-25 13:30:00,49.59,49.66,49.56,49.65,23578.0,44.9094,44.9728,44.8822,44.9637,23578.0
2015-09-25 13:40:00,49.65,49.74,49.61,49.74,34535.0,44.9637,45.0453,44.9275,45.0453,34535.0
2015-09-25 13:50:00,49.74,49.75,49.65,49.67,20729.0,45.0453,45.0543,44.9637,44.9819,20729.0
2015-09-25 14:00:00,49.67,49.73,49.66,49.67,25339.0,44.9819,45.0362,44.9728,44.9819,25339.0
2015-09-25 14:10:00,49.66,49.67,49.36,49.38,33329.0,44.9728,44.9819,44.7011,44.7192,33329.0
2015-09-25 14:20:00,49.36,49.39,49.22,49.28,32400.0,44.7011,44.7283,44.5743,44.6287,32400.0
2015-09-25 14:30:00,49.27,49.32,49.2,49.21,73585.0,44.6196,44.6649,44.5562,44.5653,73585.0
2015-09-25 14:40:00,49.2,49.21,48.96,48.96,35549.0,44.5562,44.5653,44.3389,44.3389,35549.0
2015-09-25 14:50:00,48.99,49.07,48.9,49.04,32966.0,44.366,44.4385,44.2845,44.4113,32966.0
2015-09-25 15:00:00,49.04,49.04,48.75,48.76,42947.0,44.4113,44.4113,44.1487,44.1578,42947.0
2015-09-25 15:10:00,48.77,48.83,48.68,48.79,48719.0,44.1668,44.2211,44.0853,44.1849,48719.0
2015-09-25 15:20:00,48.79,48.98,48.76,48.89,83852.0,44.1849,44.357,44.1578,44.2755,83852.0
2015-09-25 15:30:00,48.89,49.04,48.85,48.94,66971.0,44.2755,44.4113,44.2393,44.3208,66971.0
2015-09-25 15:40:00,48.92,49.14,48.89,49.08,74440.0,44.3027,44.5019,44.2755,44.4475,74440.0
2015-09-25 15:50:00,49.08,49.12,48.95,49.08,214511.0,44.4475,44.4838,44.3298,44.4475,214511.0
2015-09-28 09:30:00,48.77,49.57,48.77,48.88,44546.0,44.1668,44.8913,44.1668,44.2664,44546.0
2015-09-28 09:40:00,48.89,48.92,48.55,48.55,35261.0,44.2755,44.3027,43.9676,43.9676,35261.0
2015-09-28 09:50:00,48.57,48.59,48.33,48.33,35619.0,43.9857,44.0038,43.7683,43.7683,35619.0
2015-09-28 10:00:00,48.33,48.4,48.2,48.2,32808.0,43.7683,43.8317,43.6506,43.6506,32808.0
2015-09-28 10:10:00,48.2,48.2,48.0,48.03,30704.0,43.6506,43.6506,43.4695,43.4967,30704.0
2015-09-28 10:20:00,48.03,48.13,48.0,48.07,60707.0,43.4967,43.5872,43.4695,43.5329,60707.0
2015-09-28 10:30:00,48.07,48.1,47.99,48.05,44025.0,43.5329,43.56,43.4604,43.5148,44025.0
2015-09-28 10:40:00,48.06,48.14,48.01,48.11,47366.0,43.5238,43.5963,43.4785,43.5691,47366.0
2015-09-28 10:50:00,48.1,48.3,48.06,48.3,36850.0,43.56,43.7412,43.5238,43.7412,36850.0
2015-09-28 11:00:00,48.3,48.38,48.27,48.32,22901.0,43.7412,43.8136,43.714,43.7593,22901.0
2015-09-28 11:10:00,48.32,48.33,48.12,48.15,28945.0,43.7593,43.7683,43.5782,43.6053,28945.0
2015-09-28 11:20:00,48.15,48.2,47.94,47.95,20242.0,43.6053,43.6506,43.4151,43.4242,20242.0
2015-09-28 11:30:00,47.95,48.05,47.95,48.03,18993.0,43.4242,43.5148,43.4242,43.4967,18993.0
2015-09-28 11:40:00,48.02,48.08,47.95,48.01,37680.0,43.4876,43.5419,43.4242,43.4785,37680.0
2015-09-28 11:50:00,48.01,48.05,47.96,47.97,33549.0,43.4785,43.5148,43.4333,43.4423,33549.0
2015-09-28 12:00:00,47.96,47.99,47.91,47.93,30420.0,43.4333,43.4604,43.388,43.4061,30420.0
2015-09-28 12:10:00,47.94,47.95,47.79,47.81,43512.0,43.4151,43.4242,43.2793,43.2974,43512.0
2015-09-28 12:20:00,47.79,47.91,47.75,47.87,19200.0,43.2793,43.388,43.2431,43.3518,19200.0
2015-09-28 12:30:00,47.84,47.84,47.68,47.7,16253.0,43.3246,43.3246,43.1797,43.1978,16253.0
2015-09-28 12:40:00,47.69,47.73,47.55,47.57,36448.0,43.1887,43.225,43.062,43.0801,36448.0
2015-09-28 12:50:00,47.57,47.58,47.33,47.49,106582.0,43.0801,43.0891,42.8627,43.0076,106582.0
2015-09-28 13:00:00,47.47,47.76,47.47,47.74,19487.0,42.9895,43.2521,42.9895,43.234,19487.0
2015-09-28 13:10:00,47.74,47.75,47.57,47.62,16080.0,43.234,43.2431,43.0801,43.1254,16080.0
2015-09-28 13:20:00,47.61,47.61,47.48,47.52,52825.0,43.1163,43.1163,42.9986,43.0348,52825.0
2015-09-28 13:30:00,47.52,47.7,47.5,47.69,34228.0,43.0348,43.1978,43.0167,43.1887,34228.0
2015-09-28 13:40:00,47.67,47.74,47.62,47.66,28006.0,43.1706,43.234,43.1254,43.1616,28006.0
2015-09-28 13:50:00,47.66,47.67,47.55,47.57,32142.0,43.1616,43.1706,43.062,43.0801,32142.0
2015-09-28 14:00:00,47.57,47.59,47.46,47.58,50015.0,43.0801,43.0982,42.9805,43.0891,50015.0
2015-09-28 14:10:00,47.57,47.58,47.45,47.51,34765.0,43.0801,43.0891,42.9714,43.0257,34765.0
2015-09-28 14:20:00,47.51,47.58,47.47,47.56,79540.0,43.0257,43.0891,42.9895,43.071,79540.0
2015-09-28 14:30:00,47.56,47.62,47.52,47.62,37310.0,43.071,43.1254,43.0348,43.1254,37310.0
2015-09-28 14:40:00,47.62,47.73,47.61,47.67,39989.0,43.1254,43.225,43.1163,43.1706,39989.0
2015-09-28 14:50:00,47.68,47.69,47.54,47.6,58987.0,43.1797,43.1887,43.0529,43.1072,58987.0
2015-09-28 15:00:00,47.59,47.59,47.52,47.53,78357.0,43.0982,43.0982,43.0348,43.0438,78357.0
2015-09-28 15:10:00,47.53,47.61,47.5,47.61,81500.0,43.0438,43.1163,43.0167,43.1163,81500.0
2015-09-28 15:20:00,47.61,47.64,47.52,47.56,79047.0,43.1163,43.1435,43.0348,43.071,79047.0
2015-09-28 15:30:00,47.55,47.7,47.54,47.6,148635.0,43.062,43.1978,43.0529,43.1072,148635.0
2015-09-28 15:40:00,47.61,47.68,47.5,47.55,204116.0,43.1163,43.1797,43.0167,43.062,204116.0
2015-09-28 15:50:00,47.56,47.61,47.43,47.49,335215.0,43.071,43.1163,42.9533,43.0076,335215.0
2015-09-29 09:30:00,47.5,47.93,47.14,47.15,59292.0,43.0167,43.4061,42.6907,42.6997,59292.0
2015-09-29 09:40:00,47.16,47.25,47.0,47.01,56625.0,42.7088,42.7903,42.5639,42.5729,56625.0
2015-09-29 09:50:00,47.01,47.45,46.97,47.39,41150.0,42.5729,42.9714,42.5367,42.9171,41150.0
2015-09-29 10:00:00,47.43,47.55,47.36,47.39,81855.0,42.9533,43.062,42.8899,42.9171,81855.0
2015-09-29 10:10:00,47.39,47.78,47.39,47.7,68562.0,42.9171,43.2703,42.9171,43.1978,68562.0
2015-09-29 10:20:00,47.69,47.75,47.52,47.75,49359.0,43.1887,43.2431,43.0348,43.2431,49359.0
2015-09-29 10:30:00,47.75,47.79,47.59,47.59,30168.0,43.2431,43.2793,43.0982,43.0982,30168.0
2015-09-29 10:40:00,47.58,47.59,47.43,47.45,34162.0,43.0891,43.0982,42.9533,42.9714,34162.0
2015-09-29 10:50:00,47.44,47.51,47.38,47.5,23405.0,42.9623,43.0257,42.908,43.0167,23405.0
2015-09-29 11:00:00,47.51,47.64,47.47,47.59,33195.0,43.0257,43.1435,42.9895,43.0982,33195.0
2015-09-29 11:10:00,47.58,47.59,47.33,47.38,55504.0,43.0891,43.0982,42.8627,42.908,55504.0
2015-09-29 11:20:00,47.39,47.53,47.34,47.47,51249.0,42.9171,43.0438,42.8718,42.9895,51249.0
2015-09-29 11:30:00,47.48,47.48,47.34,47.44,50694.0,42.9986,42.9986,42.8718,42.9623,50694.0
2015-09-29 11:40:00,47.43,47.56,47.36,47.53,36934.0,42.9533,43.071,42.8899,43.0438,36934.0
2015-09-29 11:50:00,47.53,47.68,47.51,47.51,32746.0,43.0438,43.1797,43.0257,43.0257,32746.0
2015-09-29 12:00:00,47.51,47.53,47.42,47.45,30207.0,43.0257,43.0438,42.9442,42.9714,30207.0
2015-09-29 12:10:00,47.43,47.46,47.3,47.42,31832.0,42.9533,42.9805,42.8356,42.9442,31832.0
2015-09-29 12:20:00,47.42,47.53,47.37,47.47,34792.0,42.9442,43.0438,42.8989,42.9895,34792.0
2015-09-29 12:30:00,47.48,47.55,47.44,47.47,43352.0,42.9986,43.062,42.9623,42.9895,43352.0
2015-09-29 12:40:00,47.45,47.5,47.38,47.44,21516.0,42.9714,43.0167,42.908,42.9623,21516.0
2015-09-29 12:50:00,47.43,47.45,47.33,47.35,26746.0,42.9533,42.9714,42.8627,42.8808,26746.0
2015-09-29 13:00:00,47.36,47.57,47.35,47.55,37938.0,42.8899,43.0801,42.8808,43.062,37938.0
2015-09-29 13:10:00,47.54,47.67,47.52,47.66,28114.0,43.0529,43.1706,43.0348,43.1616,28114.0
2015-09-29 13:20:00,47.66,47.78,47.65,47.73,47656.0,43.1616,43.2703,43.1525,43.225,47656.0
2015-09-29 13:30:00,47.74,47.76,47.62,47.65,29411.0,43.234,43.2521,43.1254,43.1525,29411.0
2015-09-29 13:40:00,47.66,47.72,47.61,47.61,37035.0,43.1616,43.2159,43.1163,43.1163,37035.0
2015-09-29 13:50:00,47.62,47.74,47.56,47.71,24624.0,43.1254,43.234,43.071,43.2069,24624.0
2015-09-29 14:00:00,47.72,47.72,47.52,47.54,29236.0,43.2159,43.2159,43.0348,43.0529,29236.0
2015-09-29 14:10:00,47.54,47.67,47.51,47.62,37334.0,43.0529,43.1706,43.0257,43.1254,37334.0
2015-09-29 14:20:00,47.63,47.74,47.54,47.7,35890.0,43.1344,43.234,43.0529,43.1978,35890.0
2015-09-29 14:30:00,47.69,47.73,47.57,47.65,26324.0,43.1887,43.225,43.0801,43.1525,26324.0
2015-09-29 14:40:00,47.64,47.7,47.48,47.5,27953.0,43.1435,43.1978,42.9986,43.0167,27953.0
2015-09-29 14:50:00,47.47,47.57,47.45,47.46,32841.0,42.9895,43.0801,42.9714,42.9805,32841.0
2015-09-29 15:00:00,47.46,47.49,47.35,47.38,38623.0,42.9805,43.0076,42.8808,42.908,38623.0
2015-09-29 15:10:00,47.37,47.46,47.33,47.38,46492.0,42.8989,42.9805,42.8627,42.908,46492.0
2015-09-29 15:20:00,47.38,47.39,47.31,47.32,109102.0,42.908,42.9171,42.8446,42.8537,109102.0
2015-09-29 15:30:00,47.32,47.53,47.32,47.42,81330.0,42.8537,43.0438,42.8537,42.9442,81330.0
2015-09-29 15:40:00,47.41,47.52,47.3,47.52,84208.0,42.9352,43.0348,42.8356,43.0348,84208.0
2015-09-29 15:50:00,47.52,47.67,47.48,47.57,284616.0,43.0348,43.1706,42.9986,43.0801,284616.0
2015-09-30 09:30:00,48.14,48.38,47.77,48.27,44940.0,43.5963,43.8136,43.2612,43.714,44940.0
2015-09-30 09:40:00,48.3,48.3,48.03,48.13,17884.0,43.7412,43.7412,43.4967,43.5872,17884.0
2015-09-30 09:50:00,48.13,48.16,47.88,47.88,24876.0,43.5872,43.6144,43.3608,43.3608,24876.0
2015-09-30 10:00:00,47.92,47.99,47.8,47.97,32809.0,43.397,43.4604,43.2884,43.4423,32809.0
2015-09-30 10:10:00,47.96,48.01,47.91,47.98,49201.0,43.4333,43.4785,43.388,43.4514,49201.0
2015-09-30 10:20:00,47.99,48.1,47.99,48.05,21178.0,43.4604,43.56,43.4604,43.5148,21178.0
2015-09-30 10:30:00,48.03,48.17,48.01,48.14,22200.0,43.4967,43.6234,43.4785,43.5963,22200.0
2015-09-30 10:40:00,48.14,48.34,48.13,48.34,39965.0,43.5963,43.7774,43.5872,43.7774,39965.0
2015-09-30 10:50:00,48.35,48.39,48.22,48.23,24487.0,43.7865,43.8227,43.6687,43.6778,24487.0
2015-09-30 11:00:00,48.22,48.23,48.11,48.18,17282.0,43.6687,43.6778,43.5691,43.6325,17282.0
2015-09-30 11:10:00,48.17,48.33,48.17,48.32,28903.0,43.6234,43.7683,43.6234,43.7593,28903.0
2015-09-30 11:20:00,48.31,48.42,48.25,48.4,44057.0,43.7502,43.8498,43.6959,43.8317,44057.0
2015-09-30 11:30:00,48.4,48.45,48.38,48.41,18000.0,43.8317,43.877,43.8136,43.8408,18000.0
2015-09-30 11:40:00,48.41,48.41,48.29,48.32,25231.0,43.8408,43.8408,43.7321,43.7593,25231.0
2015-09-30 11:50:00,48.33,48.34,48.24,48.3,23563.0,43.7683,43.7774,43.6868,43.7412,23563.0
2015-09-30 12:00:00,48.3,48.34,48.23,48.25,21738.0,43.7412,43.7774,43.6778,43.6959,21738.0
2015-09-30 12:10:00,48.23,48.31,48.21,48.31,15476.0,43.6778,43.7502,43.6597,43.7502,15476.0
2015-09-30 12:20:00,48.3,48.42,48.29,48.38,19663.0,43.7412,43.8498,43.7321,43.8136,19663.0
2015-09-30 12:30:00,48.38,48.43,48.35,48.38,18295.0,43.8136,43.8589,43.7865,43.8136,18295.0
2015-09-30 12:40:00,48.36,48.39,48.2,48.21,19765.0,43.7955,43.8227,43.6506,43.6597,19765.0
2015-09-30 12:50:00,48.22,48.32,48.2,48.31,41274.0,43.6687,43.7593,43.6506,43.7502,41274.0
2015-09-30 13:00:00,48.32,48.44,48.32,48.41,15222.0,43.7593,43.868,43.7593,43.8408,15222.0
2015-09-30 13:10:00,48.42,48.58,48.4,48.58,23492.0,43.8498,43.9947,43.8317,43.9947,23492.0
2015-09-30 13:20:00,48.57,48.66,48.57,48.63,36539.0,43.9857,44.0672,43.9857,44.04,36539.0
2015-09-30 13:30:00,48.63,48.65,48.54,48.59,25841.0,44.04,44.0581,43.9585,44.0038,25841.0
2015-09-30 13:40:00,48.6,48.77,48.59,48.71,24575.0,44.0129,44.1668,44.0038,44.1125,24575.0
2015-09-30 13:50:00,48.72,48.83,48.69,48.8,24839.0,44.1215,44.2211,44.0944,44.194,24839.0
2015-09-30 14:00:00,48.79,48.79,48.64,48.64,17641.0,44.1849,44.1849,44.0491,44.0491,17641.0
2015-09-30 14:10:00,48.62,48.68,48.57,48.67,22709.0,44.031,44.0853,43.9857,44.0762,22709.0
2015-09-30 14:20:00,48.68,48.75,48.67,48.72,22025.0,44.0853,44.1487,44.0762,44.1215,22025.0
2015-09-30 14:30:00,48.74,48.76,48.57,48.6,29938.0,44.1396,44.1578,43.9857,44.0129,29938.0
2015-09-30 14:40:00,48.59,48.78,48.59,48.74,44476.0,44.0038,44.1759,44.0038,44.1396,44476.0
2015-09-30 14:50:00,48.74,48.78,48.66,48.74,34262.0,44.1396,44.1759,44.0672,44.1396,34262.0
2015-09-30 15:00:00,48.72,48.76,48.57,48.62,42886.0,44.1215,44.1578,43.9857,44.031,42886.0
2015-09-30 15:10:00,48.62,48.7,48.59,48.62,41053.0,44.031,44.1034,44.0038,44.031,41053.0
2015-09-30 15:20:00,48.62,48.66,48.53,48.6,42868.0,44.031,44.0672,43.9495,44.0129,42868.0
2015-09-30 15:30:00,48.6,48.63,48.47,48.48,201140.0,44.0129,44.04,43.8951,43.9042,201140.0
2015-09-30 15:40:00,48.48,48.55,48.44,48.54,202004.0,43.9042,43.9676,43.868,43.9585,202004.0
2015-09-30 15:50:00,48.55,48.63,48.45,48.47,345321.0,43.9676,44.04,43.877,43.8951,345321.0
2015-10-01 09:30:00,48.48,49.2,47.86,47.94,128657.0,43.9042,44.5562,43.3427,43.4151,128657.0
2015-10-01 09:40:00,47.92,47.92,47.59,47.66,136718.0,43.397,43.397,43.0982,43.1616,136718.0
2015-10-01 09:50:00,47.66,47.73,47.56,47.65,98963.0,43.1616,43.225,43.071,43.1525,98963.0
2015-10-01 10:00:00,47.67,47.88,47.44,47.85,76751.0,43.1706,43.3608,42.9623,43.3336,76751.0
2015-10-01 10:10:00,47.84,48.28,47.83,48.15,111583.0,43.3246,43.7231,43.3155,43.6053,111583.0
2015-10-01 10:20:00,48.16,48.16,47.87,48.05,64188.0,43.6144,43.6144,43.3518,43.5148,64188.0
2015-10-01 10:30:00,48.05,48.15,47.96,48.14,106989.0,43.5148,43.6053,43.4333,43.5963,106989.0
2015-10-01 10:40:00,48.14,48.29,48.08,48.09,45874.0,43.5963,43.7321,43.5419,43.551,45874.0
2015-10-01 10:50:00,48.09,48.12,47.91,47.91,46494.0,43.551,43.5782,43.388,43.388,46494.0
2015-10-01 11:00:00,47.91,48.05,47.88,48.02,70054.0,43.388,43.5148,43.3608,43.4876,70054.0
2015-10-01 11:10:00,48.03,48.06,47.97,48.05,64254.0,43.4967,43.5238,43.4423,43.5148,64254.0
2015-10-01 11:20:00,48.03,48.11,47.92,47.93,42500.0,43.4967,43.5691,43.397,43.4061,42500.0
2015-10-01 11:30:00,47.93,48.01,47.81,47.86,50672.0,43.4061,43.4785,43.2974,43.3427,50672.0
2015-10-01 11:40:00,47.87,47.87,47.7,47.86,82213.0,43.3518,43.3518,43.1978,43.3427,82213.0
2015-10-01 11:50:00,47.88,47.89,47.57,47.61,54200.0,43.3608,43.3699,43.0801,43.1163,54200.0
2015-10-01 12:00:00,47.61,47.62,47.41,47.56,104971.0,43.1163,43.1254,42.9352,43.071,104971.0
2015-10-01 12:10:00,47.58,47.59,47.49,47.5,51571.0,43.0891,43.0982,43.0076,43.0167,51571.0
2015-10-01 12:20:00,47.49,47.52,47.4,47.49,54695.0,43.0076,43.0348,42.9261,43.0076,54695.0
2015-10-01 12:30:00,47.5,47.62,47.49,47.57,37701.0,43.0167,43.1254,43.0076,43.0801,37701.0
2015-10-01 12:40:00,47.57,47.57,47.41,47.43,50205.0,43.0801,43.0801,42.9352,42.9533,50205.0
2015-10-01 12:50:00,47.44,47.49,47.42,47.47,52508.0,42.9623,43.0076,42.9442,42.9895,52508.0
2015-10-01 13:00:00,47.48,47.57,47.38,47.57,69856.0,42.9986,43.0801,42.908,43.0801,69856.0
2015-10-01 13:10:00,47.57,47.63,47.47,47.6,48400.0,43.0801,43.1344,42.9895,43.1072,48400.0
2015-10-01 13:20:00,47.59,47.59,47.31,47.34,57401.0,43.0982,43.0982,42.8446,42.8718,57401.0
2015-10-01 13:30:00,47.34,47.48,47.31,47.45,42568.0,42.8718,42.9986,42.8446,42.9714,42568.0
2015-10-01 13:40:00,47.44,47.44,47.3,47.38,51997.0,42.9623,42.9623,42.8356,42.908,51997.0
2015-10-01 13:50:00,47.4,47.59,47.38,47.56,45068.0,42.9261,43.0982,42.908,43.071,45068.0
2015-10-01 14:00:00,47.56,47.56,47.43,47.54,62764.0,43.071,43.071,42.9533,43.0529,62764.0
2015-10-01 14:10:00,47.54,47.63,47.51,47.52,65054.0,43.0529,43.1344,43.0257,43.0348,65054.0
2015-10-01 14:20:00,47.53,47.54,47.41,47.49,79166.0,43.0438,43.0529,42.9352,43.0076,79166.0
2015-10-01 14:30:00,47.49,47.59,47.48,47.59,78954.0,43.0076,43.0982,42.9986,43.0982,78954.0
2015-10-01 14:40:00,47.59,47.63,47.46,47.48,72669.0,43.0982,43.1344,42.9805,42.9986,72669.0
2015-10-01 14:50:00,47.47,47.67,47.47,47.6,70179.0,42.9895,43.1706,42.9895,43.1072,70179.0
2015-10-01 15:00:00,47.61,47.67,47.54,47.55,87795.0,43.1163,43.1706,43.0529,43.062,87795.0
2015-10-01 15:10:00,47.57,47.75,47.56,47.73,111203.0,43.0801,43.2431,43.071,43.225,111203.0
2015-10-01 15:20:00,47.73,47.83,47.71,47.82,140921.0,43.225,43.3155,43.2069,43.3065,140921.0
2015-10-01 15:30:00,47.82,47.85,47.65,47.65,214926.0,43.3065,43.3336,43.1525,43.1525,214926.0
2015-10-01 15:40:00,47.65,47.79,47.65,47.78,194466.0,43.1525,43.2793,43.1525,43.2703,194466.0
2015-10-01 15:50:00,47.78,47.88,47.76,47.86,410087.0,43.2703,43.3608,43.2521,43.3427,410087.0
2015-10-02 09:30:00,47.52,47.76,47.32,47.39,89703.0,43.0348,43.2521,42.8537,42.9171,89703.0
2015-10-02 09:40:00,47.36,47.42,47.16,47.21,74872.0,42.8899,42.9442,42.7088,42.7541,74872.0
2015-10-02 09:50:00,47.18,47.44,47.12,47.42,57762.0,42.7269,42.9623,42.6725,42.9442,57762.0
2015-10-02 10:00:00,47.38,47.42,47.21,47.31,53348.0,42.908,42.9442,42.7541,42.8446,53348.0
2015-10-02 10:10:00,47.34,47.65,47.33,47.56,37813.0,42.8718,43.1525,42.8627,43.071,37813.0
2015-10-02 10:20:00,47.56,47.61,47.37,47.39,33947.0,43.071,43.1163,42.8989,42.9171,33947.0
2015-10-02 10:30:00,47.37,47.45,47.31,47.45,30716.0,42.8989,42.9714,42.8446,42.9714,30716.0
2015-10-02 10:40:00,47.44,47.6,47.43,47.6,28707.0,42.9623,43.1072,42.9533,43.1072,28707.0
2015-10-02 10:50:00,47.6,47.63,47.45,47.6,46364.0,43.1072,43.1344,42.9714,43.1072,46364.0
2015-10-02 11:00:00,47.62,47.7,47.57,47.62,34507.0,43.1254,43.1978,43.0801,43.1254,34507.0
2015-10-02 11:10:00,47.64,47.65,47.44,47.48,42439.0,43.1435,43.1525,42.9623,42.9986,42439.0
2015-10-02 11:20:00,47.48,47.59,47.44,47.57,33742.0,42.9986,43.0982,42.9623,43.0801,33742.0
2015-10-02 11:30:00,47.56,47.73,47.56,47.58,36732.0,43.071,43.225,43.071,43.0891,36732.0
2015-10-02 11:40:00,47.58,47.67,47.53,47.64,21764.0,43.0891,43.1706,43.0438,43.1435,21764.0
2015-10-02 11:50:00,47.62,47.75,47.6,47.69,26271.0,43.1254,43.2431,43.1072,43.1887,26271.0
2015-10-02 12:00:00,47.7,47.76,47.66,47.73,37910.0,43.1978,43.2521,43.1616,43.225,37910.0
2015-10-02 12:10:00,47.78,47.9,47.76,47.86,34538.0,43.2703,43.3789,43.2521,43.3427,34538.0
2015-10-02 12:20:00,47.86,47.93,47.84,47.87,22677.0,43.3427,43.4061,43.3246,43.3518,22677.0
2015-10-02 12:30:00,47.88,48.04,47.86,47.87,35569.0,43.3608,43.5057,43.3427,43.3518,35569.0
2015-10-02 12:40:00,47.84,47.98,47.83,47.97,16268.0,43.3246,43.4514,43.3155,43.4423,16268.0
2015-10-02 12:50:00,47.95,48.08,47.91,48.02,21019.0,43.4242,43.5419,43.388,43.4876,21019.0
2015-10-02 13:00:00,48.03,48.14,48.03,48.09,41982.0,43.4967,43.5963,43.4967,43.551,41982.0
2015-10-02 13:10:00,48.11,48.23,48.1,48.18,51538.0,43.5691,43.6778,43.56,43.6325,51538.0
2015-10-02 13:20:00,48.18,48.27,48.14,48.25,42296.0,43.6325,43.714,43.5963,43.6959,42296.0
2015-10-02 13:30:00,48.26,48.3,48.12,48.12,50083.0,43.7049,43.7412,43.5782,43.5782,50083.0
2015-10-02 13:40:00,48.13,48.24,48.08,48.23,35497.0,43.5872,43.6868,43.5419,43.6778,35497.0
2015-10-02 13:50:00,48.23,48.24,48.09,48.1,23489.0,43.6778,43.6868,43.551,43.56,23489.0
2015-10-02 14:00:00,48.08,48.18,48.04,48.17,31161.0,43.5419,43.6325,43.5057,43.6234,31161.0
2015-10-02 14:10:00,48.17,48.17,48.02,48.03,47739.0,43.6234,43.6234,43.4876,43.4967,47739.0
2015-10-02 14:20:00,48.03,48.28,48.02,48.24,45535.0,43.4967,43.7231,43.4876,43.6868,45535.0
2015-10-02 14:30:00,48.23,48.24,48.12,48.13,30914.0,43.6778,43.6868,43.5782,43.5872,30914.0
2015-10-02 14:40:00,48.14,48.15,48.04,48.08,35207.0,43.5963,43.6053,43.5057,43.5419,35207.0
2015-10-02 14:50:00,48.09,48.12,48.03,48.04,40378.0,43.551,43.5782,43.4967,43.5057,40378.0
2015-10-02 15:00:00,48.04,48.19,48.03,48.19,44584.0,43.5057,43.6416,43.4967,43.6416,44584.0
2015-10-02 15:10:00,48.19,48.31,48.16,48.31,55114.0,43.6416,43.7502,43.6144,43.7502,55114.0
2015-10-02 15:20:00,48.31,48.41,48.29,48.41,69305.0,43.7502,43.8408,43.7321,43.8408,69305.0
2015-10-02 15:30:00,48.42,48.52,48.41,48.48,77385.0,43.8498,43.9404,43.8408,43.9042,77385.0
2015-10-02 15:40:00,48.49,48.66,48.49,48.65,85133.0,43.9132,44.0672,43.9132,44.0581,85133.0
2015-10-02 15:50:00,48.66,48.75,48.61,48.73,186990.0,44.0672,44.1487,44.0219,44.1306,186990.0
2015-10-05 09:30:00,48.83,49.09,48.76,48.81,89830.0,44.2211,44.4566,44.1578,44.203,89830.0
2015-10-05 09:40:00,48.8,48.82,48.65,48.79,36567.0,44.194,44.2121,44.0581,44.1849,36567.0
2015-10-05 09:50:00,48.78,48.97,48.77,48.87,39670.0,44.1759,44.3479,44.1668,44.2574,39670.0
2015-10-05 10:00:00,48.88,48.88,48.6,48.67,37582.0,44.2664,44.2664,44.0129,44.0762,37582.0
2015-10-05 10:10:00,48.66,48.77,48.64,48.65,55599.0,44.0672,44.1668,44.0491,44.0581,55599.0
2015-10-05 10:20:00,48.66,48.71,48.58,48.59,45029.0,44.0672,44.1125,43.9947,44.0038,45029.0
2015-10-05 10:30:00,48.59,48.67,48.56,48.59,137653.0,44.0038,44.0762,43.9766,44.0038,137653.0
2015-10-05 10:40:00,48.59,48.59,48.4,48.41,62350.0,44.0038,44.0038,43.8317,43.8408,62350.0
2015-10-05 10:50:00,48.42,48.48,48.34,48.47,49795.0,43.8498,43.9042,43.7774,43.8951,49795.0
2015-10-05 11:00:00,48.47,48.62,48.47,48.61,37186.0,43.8951,44.031,43.8951,44.0219,37186.0
2015-10-05 11:10:00,48.61,48.74,48.58,48.6,66170.0,44.0219,44.1396,43.9947,44.0129,66170.0
2015-10-05 11:20:00,48.6,48.7,48.58,48.61,39220.0,44.0129,44.1034,43.9947,44.0219,39220.0
2015-10-05 11:30:00,48.62,48.7,48.55,48.58,60233.0,44.031,44.1034,43.9676,43.9947,60233.0
2015-10-05 11:40:00,48.58,48.7,48.57,48.7,34647.0,43.9947,44.1034,43.9857,44.1034,34647.0
2015-10-05 11:50:00,48.68,48.86,48.67,48.86,248352.0,44.0853,44.2483,44.0762,44.2483,248352.0
2015-10-05 12:00:00,48.85,48.98,48.82,48.93,38354.0,44.2393,44.357,44.2121,44.3117,38354.0
2015-10-05 12:10:00,48.92,48.97,48.88,48.92,34055.0,44.3027,44.3479,44.2664,44.3027,34055.0
2015-10-05 12:20:00,48.92,48.92,48.8,48.89,27937.0,44.3027,44.3027,44.194,44.2755,27937.0
2015-10-05 12:30:00,48.89,48.91,48.84,48.88,26690.0,44.2755,44.2936,44.2302,44.2664,26690.0
2015-10-05 12:40:00,48.88,48.91,48.83,48.89,32331.0,44.2664,44.2936,44.2211,44.2755,32331.0
2015-10-05 12:50:00,48.89,48.92,48.83,48.91,28480.0,44.2755,44.3027,44.2211,44.2936,28480.0
2015-10-05 13:00:00,48.91,49.05,48.9,49.05,24763.0,44.2936,44.4204,44.2845,44.4204,24763.0
2015-10-05 13:10:00,49.04,49.18,49.02,49.18,26491.0,44.4113,44.5381,44.3932,44.5381,26491.0
2015-10-05 13:20:00,49.18,49.21,49.16,49.17,30992.0,44.5381,44.5653,44.52,44.5291,30992.0
2015-10-05 13:30:00,49.18,49.2,49.12,49.15,25146.0,44.5381,44.5562,44.4838,44.5109,25146.0
2015-10-05 13:40:00,49.16,49.16,49.06,49.09,39996.0,44.52,44.52,44.4294,44.4566,39996.0
2015-10-05 13:50:00,49.09,49.14,49.06,49.13,19097.0,44.4566,44.5019,44.4294,44.4928,19097.0
2015-10-05 14:00:00,49.14,49.18,49.1,49.1,42118.0,44.5019,44.5381,44.4657,44.4657,42118.0
2015-10-05 14:10:00,49.1,49.15,49.08,49.15,25909.0,44.4657,44.5109,44.4475,44.5109,25909.0
2015-10-05 14:20:00,49.16,49.23,49.15,49.2,20746.0,44.52,44.5834,44.5109,44.5562,20746.0
2015-10-05 14:30:00,49.21,49.24,49.18,49.2,34245.0,44.5653,44.5924,44.5381,44.5562,34245.0
2015-10-05 14:40:00,49.2,49.22,49.1,49.12,50732.0,44.5562,44.5743,44.4657,44.4838,50732.0
2015-10-05 14:50:00,49.12,49.14,48.98,48.98,113959.0,44.4838,44.5019,44.357,44.357,113959.0
2015-10-05 15:00:00,48.99,49.11,48.98,49.11,50410.0,44.366,44.4747,44.357,44.4747,50410.0
2015-10-05 15:10:00,49.11,49.11,49.01,49.02,59700.0,44.4747,44.4747,44.3842,44.3932,59700.0
2015-10-05 15:20:00,49.03,49.05,48.96,48.98,58615.0,44.4023,44.4204,44.3389,44.357,58615.0
2015-10-05 15:30:00,48.98,49.15,48.96,49.14,86610.0,44.357,44.5109,44.3389,44.5019,86610.0
2015-10-05 15:40:00,49.14,49.15,49.1,49.15,79883.0,44.5019,44.5109,44.4657,44.5109,79883.0
2015-10-05 15:50:00,49.15,49.19,49.12,49.16,274770.0,44.5109,44.5472,44.4838,44.52,274770.0
2015-10-06 09:30:00,49.05,49.15,48.77,48.77,96580.0,44.4204,44.5109,44.1668,44.1668,96580.0
2015-10-06 09:40:00,48.77,48.82,48.68,48.74,81555.0,44.1668,44.2121,44.0853,44.1396,81555.0
2015-10-06 09:50:00,48.75,48.95,48.69,48.9,23572.0,44.1487,44.3298,44.0944,44.2845,23572.0
2015-10-06 10:00:00,48.9,48.93,48.81,48.88,29774.0,44.2845,44.3117,44.203,44.2664,29774.0
2015-10-06 10:10:00,48.89,48.89,48.59,48.61,82636.0,44.2755,44.2755,44.0038,44.0219,82636.0
2015-10-06 10:20:00,48.61,48.62,48.3,48.34,63123.0,44.0219,44.031,43.7412,43.7774,63123.0
2015-10-06 10:30:00,48.34,48.37,48.18,48.19,97396.0,43.7774,43.8046,43.6325,43.6416,97396.0
2015-10-06 10:40:00,48.19,48.22,48.05,48.06,48429.0,43.6416,43.6687,43.5148,43.5238,48429.0
2015-10-06 10:50:00,48.06,48.11,47.88,47.95,103231.0,43.5238,43.5691,43.3608,43.4242,103231.0
2015-10-06 11:00:00,47.97,48.07,47.97,48.03,69105.0,43.4423,43.5329,43.4423,43.4967,69105.0
2015-10-06 11:10:00,48.04,48.08,48.0,48.06,68898.0,43.5057,43.5419,43.4695,43.5238,68898.0
2015-10-06 11:20:00,48.06,48.09,47.99,48.03,27511.0,43.5238,43.551,43.4604,43.4967,27511.0
2015-10-06 11:30:00,48.04,48.05,47.83,47.86,24353.0,43.5057,43.5148,43.3155,43.3427,24353.0
2015-10-06 11:40:00,47.83,47.85,47.73,47.74,49908.0,43.3155,43.3336,43.225,43.234,49908.0
2015-10-06 11:50:00,47.75,47.75,47.59,47.66,48490.0,43.2431,43.2431,43.0982,43.1616,48490.0
2015-10-06 12:00:00,47.66,47.76,47.65,47.76,33542.0,43.1616,43.2521,43.1525,43.2521,33542.0
2015-10-06 12:10:00,47.75,47.77,47.7,47.72,43698.0,43.2431,43.2612,43.1978,43.2159,43698.0
2015-10-06 12:20:00,47.74,47.78,47.59,47.59,29863.0,43.234,43.2703,43.0982,43.0982,29863.0
2015-10-06 12:30:00,47.59,47.6,47.5,47.51,44133.0,43.0982,43.1072,43.0167,43.0257,44133.0
2015-10-06 12:40:00,47.51,47.56,47.46,47.53,43334.0,43.0257,43.071,42.9805,43.0438,43334.0
2015-10-06 12:50:00,47.53,47.6,47.52,47.54,28156.0,43.0438,43.1072,43.0348,43.0529,28156.0
2015-10-06 13:00:00,47.54,47.57,47.41,47.56,26862.0,43.0529,43.0801,42.9352,43.071,26862.0
2015-10-06 13:10:00,47.56,47.75,47.56,47.61,20224.0,43.071,43.2431,43.071,43.1163,20224.0
2015-10-06 13:20:00,47.61,47.71,47.61,47.68,15600.0,43.1163,43.2069,43.1163,43.1797,15600.0
2015-10-06 13:30:00,47.68,47.69,47.61,47.66,26921.0,43.1797,43.1887,43.1163,43.1616,26921.0
2015-10-06 13:40:00,47.66,47.7,47.64,47.7,24051.0,43.1616,43.1978,43.1435,43.1978,24051.0
2015-10-06 13:50:00,47.7,47.71,47.6,47.61,32385.0,43.1978,43.2069,43.1072,43.1163,32385.0
2015-10-06 14:00:00,47.6,47.72,47.59,47.69,28095.0,43.1072,43.2159,43.0982,43.1887,28095.0
2015-10-06 14:10:00,47.7,47.84,47.69,47.83,38357.0,43.1978,43.3246,43.1887,43.3155,38357.0
2015-10-06 14:20:00,47.83,47.86,47.74,47.86,93284.0,43.3155,43.3427,43.234,43.3427,93284.0
2015-10-06 14:30:00,47.85,48.0,47.82,47.98,42465.0,43.3336,43.4695,43.3065,43.4514,42465.0
2015-10-06 14:40:00,47.98,47.99,47.85,47.89,97513.0,43.4514,43.4604,43.3336,43.3699,97513.0
2015-10-06 14:50:00,47.9,47.92,47.75,47.75,64928.0,43.3789,43.397,43.2431,43.2431,64928.0
2015-10-06 15:00:00,47.74,47.78,47.69,47.76,65686.0,43.234,43.2703,43.1887,43.2521,65686.0
2015-10-06 15:10:00,47.76,47.76,47.68,47.71,75385.0,43.2521,43.2521,43.1797,43.2069,75385.0
2015-10-06 15:20:00,47.7,47.77,47.66,47.72,70099.0,43.1978,43.2612,43.1616,43.2159,70099.0
2015-10-06 15:30:00,47.72,47.8,47.71,47.72,82094.0,43.2159,43.2884,43.2069,43.2159,82094.0
2015-10-06 15:40:00,47.72,47.77,47.67,47.75,111574.0,43.2159,43.2612,43.1706,43.2431,111574.0
2015-10-06 15:50:00,47.76,47.76,47.64,47.7,324451.0,43.2521,43.2521,43.1435,43.1978,324451.0
2015-10-07 09:30:00,48.07,48.28,47.77,48.17,119694.0,43.5329,43.7231,43.2612,43.6234,119694.0
2015-10-07 09:40:00,48.16,48.3,48.1,48.2,96622.0,43.6144,43.7412,43.56,43.6506,96622.0
2015-10-07 09:50:00,48.2,48.23,48.11,48.15,108350.0,43.6506,43.6778,43.5691,43.6053,108350.0
2015-10-07 10:00:00,48.14,48.3,48.14,48.28,61450.0,43.5963,43.7412,43.5963,43.7231,61450.0
2015-10-07 10:10:00,48.29,48.3,48.22,48.23,48079.0,43.7321,43.7412,43.6687,43.6778,48079.0
2015-10-07 10:20:00,48.22,48.27,48.18,48.27,43673.0,43.6687,43.714,43.6325,43.714,43673.0
2015-10-07 10:30:00,48.26,48.26,48.07,48.07,59500.0,43.7049,43.7049,43.5329,43.5329,59500.0
2015-10-07 10:40:00,48.06,48.13,47.97,48.04,61531.0,43.5238,43.5872,43.4423,43.5057,61531.0
2015-10-07 10:50:00,48.07,48.11,47.97,48.07,36010.0,43.5329,43.5691,43.4423,43.5329,36010.0
2015-10-07 11:00:00,48.05,48.14,47.98,48.03,41537.0,43.5148,43.5963,43.4514,43.4967,41537.0
2015-10-07 11:10:00,48.02,48.02,47.87,47.9,38358.0,43.4876,43.4876,43.3518,43.3789,38358.0
2015-10-07 11:20:00,47.89,47.9,47.71,47.72,50689.0,43.3699,43.3789,43.2069,43.2159,50689.0
2015-10-07 11:30:00,47.72,47.9,47.7,47.9,33228.0,43.2159,43.3789,43.1978,43.3789,33228.0
2015-10-07 11:40:00,47.91,47.93,47.84,47.88,37957.0,43.388,43.4061,43.3246,43.3608,37957.0
2015-10-07 11:50:00,47.89,48.0,47.88,47.91,55732.0,43.3699,43.4695,43.3608,43.388,55732.0
2015-10-07 12:00:00,47.91,47.92,47.81,47.82,37618.0,43.388,43.397,43.2974,43.3065,37618.0
2015-10-07 12:10:00,47.82,47.85,47.75,47.85,37644.0,43.3065,43.3336,43.2431,43.3336,37644.0
2015-10-07 12:20:00,47.85,47.87,47.65,47.66,44480.0,43.3336,43.3518,43.1525,43.1616,44480.0
2015-10-07 12:30:00,47.65,47.73,47.57,47.57,68056.0,43.1525,43.225,43.0801,43.0801,68056.0
2015-10-07 12:40:00,47.57,47.68,47.36,47.67,237520.0,43.0801,43.1797,42.8899,43.1706,237520.0
2015-10-07 12:50:00,47.68,47.85,47.68,47.8,34606.0,43.1797,43.3336,43.1797,43.2884,34606.0
2015-10-07 13:00:00,47.8,47.85,47.7,47.85,49463.0,43.2884,43.3336,43.1978,43.3336,49463.0
2015-10-07 13:10:00,47.85,47.98,47.85,47.87,35776.0,43.3336,43.4514,43.3336,43.3518,35776.0
2015-10-07 13:20:00,47.87,47.89,47.81,47.85,55099.0,43.3518,43.3699,43.2974,43.3336,55099.0
2015-10-07 13:30:00,47.85,48.01,47.85,47.97,82915.0,43.3336,43.4785,43.3336,43.4423,82915.0
2015-10-07 13:40:00,47.97,48.14,47.95,48.12,35758.0,43.4423,43.5963,43.4242,43.5782,35758.0
2015-10-07 13:50:00,48.11,48.14,47.96,47.96,68200.0,43.5691,43.5963,43.4333,43.4333,68200.0
2015-10-07 14:00:00,47.97,48.13,47.95,48.07,60635.0,43.4423,43.5872,43.4242,43.5329,60635.0
2015-10-07 14:10:00,48.07,48.07,47.97,47.98,30064.0,43.5329,43.5329,43.4423,43.4514,30064.0
2015-10-07 14:20:00,47.98,48.08,47.96,48.08,44151.0,43.4514,43.5419,43.4333,43.5419,44151.0
2015-10-07 14:30:00,48.07,48.1,47.96,47.99,63204.0,43.5329,43.56,43.4333,43.4604,63204.0
2015-10-07 14:40:00,47.98,48.02,47.97,48.0,65421.0,43.4514,43.4876,43.4423,43.4695,65421.0
2015-10-07 14:50:00,48.0,48.01,47.97,48.0,45617.0,43.4695,43.4785,43.4423,43.4695,45617.0
2015-10-07 15:00:00,47.99,48.01,47.96,47.97,56936.0,43.4604,43.4785,43.4333,43.4423,56936.0
2015-10-07 15:10:00,47.96,48.12,47.96,48.06,129345.0,43.4333,43.5782,43.4333,43.5238,129345.0
2015-10-07 15:20:00,48.06,48.06,47.96,47.99,110546.0,43.5238,43.5238,43.4333,43.4604,110546.0
2015-10-07 15:30:00,48.0,48.02,47.95,48.0,154039.0,43.4695,43.4876,43.4242,43.4695,154039.0
2015-10-07 15:40:00,47.99,48.11,47.94,47.97,223804.0,43.4604,43.5691,43.4151,43.4423,223804.0
2015-10-07 15:50:00,47.98,48.15,47.96,48.15,394012.0,43.4514,43.6053,43.4333,43.6053,394012.0
2015-10-08 09:30:00,48.05,48.23,47.91,48.17,66354.0,43.5148,43.6778,43.388,43.6234,66354.0
2015-10-08 09:40:00,48.19,48.54,48.16,48.52,73596.0,43.6416,43.9585,43.6144,43.9404,73596.0
2015-10-08 09:50:00,48.53,48.8,48.53,48.79,39364.0,43.9495,44.194,43.9495,44.1849,39364.0
2015-10-08 10:00:00,48.82,48.83,48.7,48.78,88875.0,44.2121,44.2211,44.1034,44.1759,88875.0
2015-10-08 10:10:00,48.78,48.83,48.72,48.77,50540.0,44.1759,44.2211,44.1215,44.1668,50540.0
2015-10-08 10:20:00,48.79,48.79,48.64,48.65,72052.0,44.1849,44.1849,44.0491,44.0581,72052.0
2015-10-08 10:30:00,48.65,48.86,48.64,48.85,54540.0,44.0581,44.2483,44.0491,44.2393,54540.0
2015-10-08 10:40:00,48.86,49.02,48.85,48.97,60381.0,44.2483,44.3932,44.2393,44.3479,60381.0
2015-10-08 10:50:00,48.97,49.0,48.93,49.0,57954.0,44.3479,44.3751,44.3117,44.3751,57954.0
2015-10-08 11:00:00,48.99,49.03,48.81,48.83,60712.0,44.366,44.4023,44.203,44.2211,60712.0
2015-10-08 11:10:00,48.83,48.84,48.72,48.77,69654.0,44.2211,44.2302,44.1215,44.1668,69654.0
2015-10-08 11:20:00,48.77,48.86,48.77,48.78,51536.0,44.1668,44.2483,44.1668,44.1759,51536.0
2015-10-08 11:30:00,48.79,48.83,48.75,48.78,66685.0,44.1849,44.2211,44.1487,44.1759,66685.0
2015-10-08 11:40:00,48.79,48.82,48.72,48.74,46960.0,44.1849,44.2121,44.1215,44.1396,46960.0
2015-10-08 11:50:00,48.74,48.81,48.72,48.79,37304.0,44.1396,44.203,44.1215,44.1849,37304.0
2015-10-08 12:00:00,48.79,48.81,48.72,48.74,37317.0,44.1849,44.203,44.1215,44.1396,37317.0
2015-10-08 12:10:00,48.74,48.86,48.74,48.8,50701.0,44.1396,44.2483,44.1396,44.194,50701.0
2015-10-08 12:20:00,48.81,48.83,48.7,48.72,26564.0,44.203,44.2211,44.1034,44.1215,26564.0
2015-10-08 12:30:00,48.73,48.78,48.71,48.73,37676.0,44.1306,44.1759,44.1125,44.1306,37676.0
2015-10-08 12:40:00,48.74,48.76,48.49,48.49,31056.0,44.1396,44.1578,43.9132,43.9132,31056.0
2015-10-08 12:50:00,48.5,48.5,48.44,48.45,53424.0,43.9223,43.9223,43.868,43.877,53424.0
2015-10-08 13:00:00,48.44,48.49,48.38,48.38,26518.0,43.868,43.9132,43.8136,43.8136,26518.0
2015-10-08 13:10:00,48.38,48.38,48.33,48.34,28906.0,43.8136,43.8136,43.7683,43.7774,28906.0
2015-10-08 13:20:00,48.34,48.38,48.33,48.33,46078.0,43.7774,43.8136,43.7683,43.7683,46078.0
2015-10-08 13:30:00,48.34,48.38,48.3,48.31,52242.0,43.7774,43.8136,43.7412,43.7502,52242.0
2015-10-08 13:40:00,48.32,48.35,48.31,48.33,24904.0,43.7593,43.7865,43.7502,43.7683,24904.0
2015-10-08 13:50:00,48.33,48.42,48.31,48.4,25701.0,43.7683,43.8498,43.7502,43.8317,25701.0
2015-10-08 14:00:00,48.4,48.72,48.4,48.51,80309.0,43.8317,44.1215,43.8317,43.9313,80309.0
2015-10-08 14:10:00,48.52,48.7,48.52,48.64,43804.0,43.9404,44.1034,43.9404,44.0491,43804.0
2015-10-08 14:20:00,48.64,48.67,48.53,48.61,32478.0,44.0491,44.0762,43.9495,44.0219,32478.0
2015-10-08 14:30:00,48.61,48.76,48.61,48.72,29374.0,44.0219,44.1578,44.0219,44.1215,29374.0
2015-10-08 14:40:00,48.71,48.78,48.68,48.7,34348.0,44.1125,44.1759,44.0853,44.1034,34348.0
2015-10-08 14:50:00,48.7,48.84,48.64,48.81,44619.0,44.1034,44.2302,44.0491,44.203,44619.0
2015-10-08 15:00:00,48.82,48.93,48.81,48.86,43744.0,44.2121,44.3117,44.203,44.2483,43744.0
2015-10-08 15:10:00,48.86,48.94,48.86,48.9,48878.0,44.2483,44.3208,44.2483,44.2845,48878.0
2015-10-08 15:20:00,48.91,48.94,48.83,48.89,83276.0,44.2936,44.3208,44.2211,44.2755,83276.0
2015-10-08 15:30:00,48.89,48.93,48.81,48.84,100989.0,44.2755,44.3117,44.203,44.2302,100989.0
2015-10-08 15:40:00,48.85,49.04,48.84,49.04,172224.0,44.2393,44.4113,44.2302,44.4113,172224.0
2015-10-08 15:50:00,49.04,49.05,48.96,49.02,243055.0,44.4113,44.4204,44.3389,44.3932,243055.0
2015-10-09 09:30:00,48.98,49.09,48.4,48.51,123921.0,44.357,44.4566,43.8317,43.9313,123921.0
2015-10-09 09:40:00,48.51,48.51,48.32,48.35,102996.0,43.9313,43.9313,43.7593,43.7865,102996.0
2015-10-09 09:50:00,48.36,48.5,48.24,48.24,142175.0,43.7955,43.9223,43.6868,43.6868,142175.0
2015-10-09 10:00:00,48.24,48.26,48.15,48.16,50404.0,43.6868,43.7049,43.6053,43.6144,50404.0
2015-10-09 10:10:00,48.17,48.17,47.97,48.04,57981.0,43.6234,43.6234,43.4423,43.5057,57981.0
2015-10-09 10:20:00,48.04,48.06,47.98,47.99,89919.0,43.5057,43.5238,43.4514,43.4604,89919.0
2015-10-09 10:30:00,47.98,48.42,47.98,48.42,84998.0,43.4514,43.8498,43.4514,43.8498,84998.0
2015-10-09 10:40:00,48.42,48.72,48.42,48.71,85098.0,43.8498,44.1215,43.8498,44.1125,85098.0
2015-10-09 10:50:00,48.71,48.98,48.69,48.96,62934.0,44.1125,44.357,44.0944,44.3389,62934.0
2015-10-09 11:00:00,48.95,48.98,48.74,48.84,30488.0,44.3298,44.357,44.1396,44.2302,30488.0
2015-10-09 11:10:00,48.85,48.96,48.8,48.89,32381.0,44.2393,44.3389,44.194,44.2755,32381.0
2015-10-09 11:20:00,48.89,48.93,48.81,48.87,22523.0,44.2755,44.3117,44.203,44.2574,22523.0
2015-10-09 11:30:00,48.86,48.89,48.68,48.75,19550.0,44.2483,44.2755,44.0853,44.1487,19550.0
2015-10-09 11:40:00,48.76,48.94,48.74,48.87,35979.0,44.1578,44.3208,44.1396,44.2574,35979.0
2015-10-09 11:50:00,48.86,48.99,48.86,48.88,21235.0,44.2483,44.366,44.2483,44.2664,21235.0
2015-10-09 12:00:00,48.88,48.92,48.78,48.78,22504.0,44.2664,44.3027,44.1759,44.1759,22504.0
2015-10-09 12:10:00,48.77,48.8,48.73,48.8,28265.0,44.1668,44.194,44.1306,44.194,28265.0
2015-10-09 12:20:00,48.8,48.94,48.79,48.93,45123.0,44.194,44.3208,44.1849,44.3117,45123.0
2015-10-09 12:30:00,48.93,48.93,48.82,48.85,25281.0,44.3117,44.3117,44.2121,44.2393,25281.0
2015-10-09 12:40:00,48.85,48.86,48.73,48.78,44476.0,44.2393,44.2483,44.1306,44.1759,44476.0
2015-10-09 12:50:00,48.78,48.86,48.78,48.83,45541.0,44.1759,44.2483,44.1759,44.2211,45541.0
2015-10-09 13:00:00,48.84,48.86,48.73,48.73,29706.0,44.2302,44.2483,44.1306,44.1306,29706.0
2015-10-09 13:10:00,48.72,48.72,48.56,48.58,51456.0,44.1215,44.1215,43.9766,43.9947,51456.0
2015-10-09 13:20:00,48.57,48.66,48.56,48.61,56695.0,43.9857,44.0672,43.9766,44.0219,56695.0
2015-10-09 13:30:00,48.62,48.74,48.62,48.72,58492.0,44.031,44.1396,44.031,44.1215,58492.0
2015-10-09 13:40:00,48.73,48.74,48.63,48.64,50099.0,44.1306,44.1396,44.04,44.0491,50099.0
2015-10-09 13:50:00,48.64,48.7,48.64,48.7,43662.0,44.0491,44.1034,44.0491,44.1034,43662.0
2015-10-09 14:00:00,48.7,48.72,48.61,48.62,45488.0,44.1034,44.1215,44.0219,44.031,45488.0
2015-10-09 14:10:00,48.62,48.7,48.58,48.63,102168.0,44.031,44.1034,43.9947,44.04,102168.0
2015-10-09 14:20:00,48.63,48.71,48.61,48.71,26546.0,44.04,44.1125,44.0219,44.1125,26546.0
2015-10-09 14:30:00,48.7,48.82,48.68,48.79,84519.0,44.1034,44.2121,44.0853,44.1849,84519.0
2015-10-09 14:40:00,48.79,48.93,48.77,48.9,52725.0,44.1849,44.3117,44.1668,44.2845,52725.0
2015-10-09 14:50:00,48.9,48.99,48.89,48.99,44995.0,44.2845,44.366,44.2755,44.366,44995.0
2015-10-09 15:00:00,48.99,49.04,48.9,49.03,84371.0,44.366,44.4113,44.2845,44.4023,84371.0
2015-10-09 15:10:00,49.03,49.04,48.91,48.92,88394.0,44.4023,44.4113,44.2936,44.3027,88394.0
2015-10-09 15:20:00,48.92,48.96,48.91,48.92,73519.0,44.3027,44.3389,44.2936,44.3027,73519.0
2015-10-09 15:30:00,48.93,49.02,48.93,48.96,91409.0,44.3117,44.3932,44.3117,44.3389,91409.0
2015-10-09 15:40:00,48.97,49.09,48.97,49.02,126914.0,44.3479,44.4566,44.3479,44.3932,126914.0
2015-10-09 15:50:00,49.02,49.11,49.02,49.04,306193.0,44.3932,44.4747,44.3932,44.4113,306193.0
2015-10-12 09:30:00,49.14,49.58,49.05,49.56,87255.0,44.5019,44.9004,44.4204,44.8822,87255.0
2015-10-12 09:40:00,49.58,49.76,49.56,49.58,36086.0,44.9004,45.0634,44.8822,44.9004,36086.0
2015-10-12 09:50:00,49.61,49.65,49.48,49.65,71219.0,44.9275,44.9637,44.8098,44.9637,71219.0
2015-10-12 10:00:00,49.63,49.66,49.5,49.61,24300.0,44.9456,44.9728,44.8279,44.9275,24300.0
2015-10-12 10:10:00,49.62,49.73,49.61,49.67,32541.0,44.9366,45.0362,44.9275,44.9819,32541.0
2015-10-12 10:20:00,49.68,49.87,49.67,49.87,44765.0,44.9909,45.163,44.9819,45.163,44765.0
2015-10-12 10:30:00,49.87,49.88,49.78,49.84,30795.0,45.163,45.172,45.0815,45.1358,30795.0
2015-10-12 10:40:00,49.85,49.99,49.82,49.99,50071.0,45.1449,45.2717,45.1177,45.2717,50071.0
2015-10-12 10:50:00,49.99,50.08,49.96,49.97,43097.0,45.2717,45.3532,45.2445,45.2535,43097.0
2015-10-12 11:00:00,49.96,50.13,49.95,50.12,43817.0,45.2445,45.3984,45.2354,45.3894,43817.0
2015-10-12 11:10:00,50.12,50.2,50.1,50.19,57372.0,45.3894,45.4618,45.3713,45.4528,57372.0
2015-10-12 11:20:00,50.2,50.33,50.19,50.31,38366.0,45.4618,45.5796,45.4528,45.5615,38366.0
2015-10-12 11:30:00,50.31,50.42,50.29,50.4,43981.0,45.5615,45.6611,45.5433,45.643,43981.0
2015-10-12 11:40:00,50.39,50.52,50.36,50.42,58524.0,45.6339,45.7516,45.6067,45.6611,58524.0
2015-10-12 11:50:00,50.42,50.49,50.38,50.49,61586.0,45.6611,45.7245,45.6248,45.7245,61586.0
2015-10-12 12:00:00,50.49,50.59,50.49,50.5,33786.0,45.7245,45.815,45.7245,45.7335,33786.0
2015-10-12 12:10:00,50.5,50.53,50.42,50.53,24262.0,45.7335,45.7607,45.6611,45.7607,24262.0
2015-10-12 12:20:00,50.53,50.55,50.49,50.53,67841.0,45.7607,45.7788,45.7245,45.7607,67841.0
2015-10-12 12:30:00,50.52,50.52,50.32,50.32,17827.0,45.7516,45.7516,45.5705,45.5705,17827.0
2015-10-12 12:40:00,50.31,50.31,50.24,50.28,40277.0,45.5615,45.5615,45.4981,45.5343,40277.0
2015-10-12 12:50:00,50.28,50.33,50.23,50.33,72085.0,45.5343,45.5796,45.489,45.5796,72085.0
2015-10-12 13:00:00,50.33,50.36,50.15,50.19,21021.0,45.5796,45.6067,45.4166,45.4528,21021.0
2015-10-12 13:10:00,50.19,50.28,50.18,50.26,22079.0,45.4528,45.5343,45.4437,45.5162,22079.0
2015-10-12 13:20:00,50.27,50.32,50.25,50.28,20504.0,45.5252,45.5705,45.5071,45.5343,20504.0
2015-10-12 13:30:00,50.28,50.33,50.26,50.31,18679.0,45.5343,45.5796,45.5162,45.5615,18679.0
2015-10-12 13:40:00,50.32,50.46,50.31,50.46,49190.0,45.5705,45.6973,45.5615,45.6973,49190.0
2015-10-12 13:50:00,50.45,50.45,50.4,50.44,38886.0,45.6882,45.6882,45.643,45.6792,38886.0
2015-10-12 14:00:00,50.45,50.47,50.38,50.46,45986.0,45.6882,45.7064,45.6248,45.6973,45986.0
2015-10-12 14:10:00,50.46,50.46,50.39,50.39,35994.0,45.6973,45.6973,45.6339,45.6339,35994.0
2015-10-12 14:20:00,50.39,50.41,50.35,50.39,34551.0,45.6339,45.652,45.5977,45.6339,34551.0
2015-10-12 14:30:00,50.39,50.47,50.38,50.46,54163.0,45.6339,45.7064,45.6248,45.6973,54163.0
2015-10-12 14:40:00,50.45,50.48,50.43,50.47,44440.0,45.6882,45.7154,45.6701,45.7064,44440.0
2015-10-12 14:50:00,50.48,50.5,50.46,50.48,40787.0,45.7154,45.7335,45.6973,45.7154,40787.0
2015-10-12 15:00:00,50.48,50.53,50.45,50.53,75811.0,45.7154,45.7607,45.6882,45.7607,75811.0
2015-10-12 15:10:00,50.52,50.57,50.51,50.55,95048.0,45.7516,45.7969,45.7426,45.7788,95048.0
2015-10-12 15:20:00,50.55,50.7,50.55,50.63,170404.0,45.7788,45.9146,45.7788,45.8513,170404.0
2015-10-12 15:30:00,50.63,50.66,50.57,50.57,126120.0,45.8513,45.8784,45.7969,45.7969,126120.0
2015-10-12 15:40:00,50.57,50.59,50.53,50.55,268378.0,45.7969,45.815,45.7607,45.7788,268378.0
2015-10-12 15:50:00,50.54,50.56,50.5,50.54,326874.0,45.7697,45.7879,45.7335,45.7697,326874.0
2015-10-13 09:30:00,50.27,50.5,50.21,50.5,40012.0,45.5252,45.7335,45.4709,45.7335,40012.0
2015-10-13 09:40:00,50.51,50.65,50.38,50.44,33806.0,45.7426,45.8694,45.6248,45.6792,33806.0
2015-10-13 09:50:00,50.44,50.55,50.41,50.55,73947.0,45.6792,45.7788,45.652,45.7788,73947.0
2015-10-13 10:00:00,50.53,50.53,50.4,50.5,45999.0,45.7607,45.7607,45.643,45.7335,45999.0
2015-10-13 10:10:00,50.5,50.56,50.43,50.48,56546.0,45.7335,45.7879,45.6701,45.7154,56546.0
2015-10-13 10:20:00,50.48,50.52,50.44,50.51,50175.0,45.7154,45.7516,45.6792,45.7426,50175.0
2015-10-13 10:30:00,50.5,50.54,50.42,50.45,37867.0,45.7335,45.7697,45.6611,45.6882,37867.0
2015-10-13 10:40:00,50.45,50.45,50.29,50.29,43581.0,45.6882,45.6882,45.5433,45.5433,43581.0
2015-10-13 10:50:00,50.29,50.38,50.25,50.34,42871.0,45.5433,45.6248,45.5071,45.5886,42871.0
2015-10-13 11:00:00,50.34,50.42,50.31,50.34,30915.0,45.5886,45.6611,45.5615,45.5886,30915.0
2015-10-13 11:10:00,50.33,50.33,50.24,50.24,46221.0,45.5796,45.5796,45.4981,45.4981,46221.0
2015-10-13 11:20:00,50.24,50.25,50.14,50.2,62209.0,45.4981,45.5071,45.4075,45.4618,62209.0
2015-10-13 11:30:00,50.2,50.24,50.13,50.19,35077.0,45.4618,45.4981,45.3984,45.4528,35077.0
2015-10-13 11:40:00,50.19,50.2,50.13,50.14,28418.0,45.4528,45.4618,45.3984,45.4075,28418.0
2015-10-13 11:50:00,50.13,50.21,50.04,50.18,36525.0,45.3984,45.4709,45.3169,45.4437,36525.0
2015-10-13 12:00:00,50.19,50.26,50.11,50.11,25396.0,45.4528,45.5162,45.3803,45.3803,25396.0
2015-10-13 12:10:00,50.11,50.11,50.0,50.01,21148.0,45.3803,45.3803,45.2807,45.2898,21148.0
2015-10-13 12:20:00,50.0,50.01,49.94,49.96,24950.0,45.2807,45.2898,45.2264,45.2445,24950.0
2015-10-13 12:30:00,49.96,49.97,49.86,49.9,42136.0,45.2445,45.2535,45.1539,45.1902,42136.0
2015-10-13 12:40:00,49.9,49.9,49.73,49.74,43804.0,45.1902,45.1902,45.0362,45.0453,43804.0
2015-10-13 12:50:00,49.75,49.75,49.62,49.62,24369.0,45.0543,45.0543,44.9366,44.9366,24369.0
2015-10-13 13:00:00,49.64,49.67,49.56,49.6,46949.0,44.9547,44.9819,44.8822,44.9185,46949.0
2015-10-13 13:10:00,49.59,49.61,49.53,49.61,26560.0,44.9094,44.9275,44.8551,44.9275,26560.0
2015-10-13 13:20:00,49.6,49.6,49.51,49.55,21351.0,44.9185,44.9185,44.837,44.8732,21351.0
2015-10-13 13:30:00,49.55,49.58,49.45,49.56,37878.0,44.8732,44.9004,44.7826,44.8822,37878.0
2015-10-13 13:40:00,49.56,49.61,49.56,49.56,48711.0,44.8822,44.9275,44.8822,44.8822,48711.0
2015-10-13 13:50:00,49.57,49.61,49.49,49.52,30325.0,44.8913,44.9275,44.8189,44.846,30325.0
2015-10-13 14:00:00,49.51,49.52,49.45,49.5,36269.0,44.837,44.846,44.7826,44.8279,36269.0
2015-10-13 14:10:00,49.5,49.54,49.48,49.51,33537.0,44.8279,44.8641,44.8098,44.837,33537.0
2015-10-13 14:20:00,49.52,49.53,49.42,49.43,45526.0,44.846,44.8551,44.7555,44.7645,45526.0
2015-10-13 14:30:00,49.42,49.5,49.37,49.5,40551.0,44.7555,44.8279,44.7102,44.8279,40551.0
2015-10-13 14:40:00,49.51,49.53,49.45,49.52,30822.0,44.837,44.8551,44.7826,44.846,30822.0
2015-10-13 14:50:00,49.52,49.56,49.48,49.55,64145.0,44.846,44.8822,44.8098,44.8732,64145.0
2015-10-13 15:00:00,49.55,49.57,49.46,49.51,82543.0,44.8732,44.8913,44.7917,44.837,82543.0
2015-10-13 15:10:00,49.52,49.54,49.43,49.48,68151.0,44.846,44.8641,44.7645,44.8098,68151.0
2015-10-13 15:20:00,49.47,49.54,49.45,49.53,73675.0,44.8007,44.8641,44.7826,44.8551,73675.0
2015-10-13 15:30:00,49.53,49.57,49.46,49.48,93188.0,44.8551,44.8913,44.7917,44.8098,93188.0
2015-10-13 15:40:00,49.47,49.51,49.41,49.46,116925.0,44.8007,44.837,44.7464,44.7917,116925.0
2015-10-13 15:50:00,49.45,49.5,49.38,49.45,243182.0,44.7826,44.8279,44.7192,44.7826,243182.0
2015-10-14 09:30:00,50.17,50.28,49.94,50.09,94132.0,45.4347,45.5343,45.2264,45.3622,94132.0
2015-10-14 09:40:00,50.11,50.12,49.71,49.73,60506.0,45.3803,45.3894,45.0181,45.0362,60506.0
2015-10-14 09:50:00,49.73,49.81,49.67,49.72,41292.0,45.0362,45.1086,44.9819,45.0271,41292.0
2015-10-14 10:00:00,49.71,49.74,49.48,49.54,60503.0,45.0181,45.0453,44.8098,44.8641,60503.0
2015-10-14 10:10:00,49.54,49.57,49.33,49.35,105035.0,44.8641,44.8913,44.674,44.6921,105035.0
2015-10-14 10:20:00,49.35,49.35,49.21,49.24,47569.0,44.6921,44.6921,44.5653,44.5924,47569.0
2015-10-14 10:30:00,49.22,49.39,49.06,49.11,96801.0,44.5743,44.7283,44.4294,44.4747,96801.0
2015-10-14 10:40:00,49.1,49.12,48.67,48.77,175159.0,44.4657,44.4838,44.0762,44.1668,175159.0
2015-10-14 10:50:00,48.73,48.82,48.55,48.8,106994.0,44.1306,44.2121,43.9676,44.194,106994.0
2015-10-14 11:00:00,48.8,48.8,48.46,48.53,54405.0,44.194,44.194,43.8861,43.9495,54405.0
2015-10-14 11:10:00,48.55,48.59,48.43,48.46,73553.0,43.9676,44.0038,43.8589,43.8861,73553.0
2015-10-14 11:20:00,48.46,48.68,48.44,48.68,47981.0,43.8861,44.0853,43.868,44.0853,47981.0
2015-10-14 11:30:00,48.68,48.68,48.45,48.56,100815.0,44.0853,44.0853,43.877,43.9766,100815.0
2015-10-14 11:40:00,48.56,48.63,48.44,48.45,104161.0,43.9766,44.04,43.868,43.877,104161.0
2015-10-14 11:50:00,48.45,48.73,48.44,48.73,90070.0,43.877,44.1306,43.868,44.1306,90070.0
2015-10-14 12:00:00,48.72,48.73,48.61,48.63,55729.0,44.1215,44.1306,44.0219,44.04,55729.0
2015-10-14 12:10:00,48.62,48.8,48.61,48.8,38515.0,44.031,44.194,44.0219,44.194,38515.0
2015-10-14 12:20:00,48.8,48.89,48.76,48.85,37413.0,44.194,44.2755,44.1578,44.2393,37413.0
2015-10-14 12:30:00,48.86,48.95,48.82,48.86,43411.0,44.2483,44.3298,44.2121,44.2483,43411.0
2015-10-14 12:40:00,48.87,49.1,48.86,49.1,44294.0,44.2574,44.4657,44.2483,44.4657,44294.0
2015-10-14 12:50:00,49.08,49.22,49.05,49.08,51007.0,44.4475,44.5743,44.4204,44.4475,51007.0
2015-10-14 13:00:00,49.07,49.1,48.98,49.0,37019.0,44.4385,44.4657,44.357,44.3751,37019.0
2015-10-14 13:10:00,49.01,49.12,48.97,49.02,33471.0,44.3842,44.4838,44.3479,44.3932,33471.0
2015-10-14 13:20:00,49.01,49.03,48.92,48.98,22647.0,44.3842,44.4023,44.3027,44.357,22647.0
2015-10-14 13:30:00,48.98,49.08,48.91,49.07,29971.0,44.357,44.4475,44.2936,44.4385,29971.0
2015-10-14 13:40:00,49.05,49.05,48.85,48.85,27980.0,44.4204,44.4204,44.2393,44.2393,27980.0
2015-10-14 13:50:00,48.87,48.87,48.79,48.86,23800.0,44.2574,44.2574,44.1849,44.2483,23800.0
2015-10-14 14:00:00,48.87,48.91,48.7,48.74,100123.0,44.2574,44.2936,44.1034,44.1396,100123.0
2015-10-14 14:10:00,48.74,48.74,48.55,48.56,49346.0,44.1396,44.1396,43.9676,43.9766,49346.0
2015-10-14 14:20:00,48.56,48.63,48.5,48.51,64520.0,43.9766,44.04,43.9223,43.9313,64520.0
2015-10-14 14:30:00,48.49,48.52,48.39,48.48,84788.0,43.9132,43.9404,43.8227,43.9042,84788.0
2015-10-14 14:40:00,48.46,48.5,48.39,48.41,94851.0,43.8861,43.9223,43.8227,43.8408,94851.0
2015-10-14 14:50:00,48.41,48.44,48.31,48.33,56979.0,43.8408,43.868,43.7502,43.7683,56979.0
2015-10-14 15:00:00,48.33,48.52,48.32,48.49,87039.0,43.7683,43.9404,43.7593,43.9132,87039.0
2015-10-14 15:10:00,48.49,48.53,48.35,48.36,75199.0,43.9132,43.9495,43.7865,43.7955,75199.0
2015-10-14 15:20:00,48.36,48.46,48.31,48.36,88202.0,43.7955,43.8861,43.7502,43.7955,88202.0
2015-10-14 15:30:00,48.37,48.53,48.37,48.5,110739.0,43.8046,43.9495,43.8046,43.9223,110739.0
2015-10-14 15:40:00,48.49,48.57,48.47,48.5,133144.0,43.9132,43.9857,43.8951,43.9223,133144.0
2015-10-14 15:50:00,48.51,48.54,48.42,48.51,314716.0,43.9313,43.9585,43.8498,43.9313,314716.0
2015-10-15 09:30:00,48.82,49.0,48.75,48.77,160996.0,44.2121,44.3751,44.1487,44.1668,160996.0
2015-10-15 09:40:00,48.75,48.91,48.72,48.85,69451.0,44.1487,44.2936,44.1215,44.2393,69451.0
2015-10-15 09:50:00,48.87,48.97,48.82,48.9,82702.0,44.2574,44.3479,44.2121,44.2845,82702.0
2015-10-15 10:00:00,48.89,49.07,48.88,49.05,125708.0,44.2755,44.4385,44.2664,44.4204,125708.0
2015-10-15 10:10:00,49.07,49.2,49.03,49.15,27907.0,44.4385,44.5562,44.4023,44.5109,27907.0
2015-10-15 10:20:00,49.15,49.15,48.87,48.89,30943.0,44.5109,44.5109,44.2574,44.2755,30943.0
2015-10-15 10:30:00,48.88,49.2,48.84,49.19,76359.0,44.2664,44.5562,44.2302,44.5472,76359.0
2015-10-15 10:40:00,49.19,49.21,49.06,49.16,11960.0,44.5472,44.5653,44.4294,44.52,11960.0
2015-10-15 10:50:00,49.16,49.18,49.04,49.09,24129.0,44.52,44.5381,44.4113,44.4566,24129.0
2015-10-15 11:00:00,49.05,49.17,49.04,49.16,23033.0,44.4204,44.5291,44.4113,44.52,23033.0
2015-10-15 11:10:00,49.15,49.18,49.1,49.11,33456.0,44.5109,44.5381,44.4657,44.4747,33456.0
2015-10-15 11:20:00,49.12,49.18,49.09,49.16,23823.0,44.4838,44.5381,44.4566,44.52,23823.0
2015-10-15 11:30:00,49.16,49.19,48.95,48.95,65054.0,44.52,44.5472,44.3298,44.3298,65054.0
2015-10-15 11:40:00,48.94,49.01,48.91,48.98,34272.0,44.3208,44.3842,44.2936,44.357,34272.0
2015-10-15 11:50:00,48.98,49.0,48.92,48.97,53822.0,44.357,44.3751,44.3027,44.3479,53822.0
2015-10-15 12:00:00,48.96,49.04,48.94,49.01,40981.0,44.3389,44.4113,44.3208,44.3842,40981.0
2015-10-15 12:10:00,49.01,49.06,48.98,49.06,19010.0,44.3842,44.4294,44.357,44.4294,19010.0
2015-10-15 12:20:00,49.06,49.07,49.01,49.02,17209.0,44.4294,44.4385,44.3842,44.3932,17209.0
2015-10-15 12:30:00,49.03,49.04,48.99,49.02,22406.0,44.4023,44.4113,44.366,44.3932,22406.0
2015-10-15 12:40:00,49.02,49.06,48.96,49.01,36960.0,44.3932,44.4294,44.3389,44.3842,36960.0
2015-10-15 12:50:00,49.02,49.02,48.97,48.98,34554.0,44.3932,44.3932,44.3479,44.357,34554.0
2015-10-15 13:00:00,48.98,49.11,48.98,49.0,36912.0,44.357,44.4747,44.357,44.3751,36912.0
2015-10-15 13:10:00,49.01,49.02,48.92,48.93,56817.0,44.3842,44.3932,44.3027,44.3117,56817.0
2015-10-15 13:20:00,48.92,48.92,48.82,48.83,33453.0,44.3027,44.3027,44.2121,44.2211,33453.0
2015-10-15 13:30:00,48.82,48.83,48.71,48.74,41028.0,44.2121,44.2211,44.1125,44.1396,41028.0
2015-10-15 13:40:00,48.73,48.73,48.68,48.69,21146.0,44.1306,44.1306,44.0853,44.0944,21146.0
2015-10-15 13:50:00,48.69,48.92,48.69,48.9,44984.0,44.0944,44.3027,44.0944,44.2845,44984.0
2015-10-15 14:00:00,48.9,49.01,48.89,49.0,37701.0,44.2845,44.3842,44.2755,44.3751,37701.0
2015-10-15 14:10:00,48.99,49.11,48.99,49.06,37490.0,44.366,44.4747,44.366,44.4294,37490.0
2015-10-15 14:20:00,49.06,49.12,49.06,49.11,22607.0,44.4294,44.4838,44.4294,44.4747,22607.0
2015-10-15 14:30:00,49.12,49.2,49.1,49.18,32553.0,44.4838,44.5562,44.4657,44.5381,32553.0
2015-10-15 14:40:00,49.19,49.27,49.17,49.24,44128.0,44.5472,44.6196,44.5291,44.5924,44128.0
2015-10-15 14:50:00,49.25,49.38,49.24,49.34,35412.0,44.6015,44.7192,44.5924,44.683,35412.0
2015-10-15 15:00:00,49.34,49.46,49.3,49.31,39771.0,44.683,44.7917,44.6468,44.6558,39771.0
2015-10-15 15:10:00,49.31,49.44,49.3,49.44,53668.0,44.6558,44.7736,44.6468,44.7736,53668.0
2015-10-15 15:20:00,49.45,49.54,49.36,49.38,52691.0,44.7826,44.8641,44.7011,44.7192,52691.0
2015-10-15 15:30:00,49.38,49.44,49.34,49.36,56314.0,44.7192,44.7736,44.683,44.7011,56314.0
2015-10-15 15:40:00,49.36,49.41,49.28,49.4,83456.0,44.7011,44.7464,44.6287,44.7373,83456.0
2015-10-15 15:50:00,49.4,49.42,49.32,49.33,161477.0,44.7373,44.7555,44.6649,44.674,161477.0
2015-10-16 09:30:00,49.57,49.85,49.34,49.66,264234.0,44.8913,45.1449,44.683,44.9728,264234.0
2015-10-16 09:40:00,49.67,50.08,49.67,50.08,152375.0,44.9819,45.3532,44.9819,45.3532,152375.0
2015-10-16 09:50:00,50.08,50.15,49.89,50.13,135323.0,45.3532,45.4166,45.1811,45.3984,135323.0
2015-10-16 10:00:00,50.14,50.33,50.13,50.15,146777.0,45.4075,45.5796,45.3984,45.4166,146777.0
2015-10-16 10:10:00,50.15,50.22,50.02,50.14,81573.0,45.4166,45.4799,45.2988,45.4075,81573.0
2015-10-16 10:20:00,50.14,50.21,50.09,50.21,33062.0,45.4075,45.4709,45.3622,45.4709,33062.0
2015-10-16 10:30:00,50.2,50.24,50.08,50.23,34270.0,45.4618,45.4981,45.3532,45.489,34270.0
2015-10-16 10:40:00,50.23,50.41,50.22,50.36,47965.0,45.489,45.652,45.4799,45.6067,47965.0
2015-10-16 10:50:00,50.37,50.46,50.29,50.43,55087.0,45.6158,45.6973,45.5433,45.6701,55087.0
2015-10-16 11:00:00,50.42,50.57,50.38,50.57,56339.0,45.6611,45.7969,45.6248,45.7969,56339.0
2015-10-16 11:10:00,50.57,50.64,50.41,50.46,47266.0,45.7969,45.8603,45.652,45.6973,47266.0
2015-10-16 11:20:00,50.46,50.56,50.37,50.38,42648.0,45.6973,45.7879,45.6158,45.6248,42648.0
2015-10-16 11:30:00,50.39,50.43,50.27,50.27,34624.0,45.6339,45.6701,45.5252,45.5252,34624.0
2015-10-16 11:40:00,50.28,50.44,50.24,50.44,42469.0,45.5343,45.6792,45.4981,45.6792,42469.0
2015-10-16 11:50:00,50.43,50.46,50.36,50.39,39522.0,45.6701,45.6973,45.6067,45.6339,39522.0
2015-10-16 12:00:00,50.39,50.39,50.17,50.17,31458.0,45.6339,45.6339,45.4347,45.4347,31458.0
2015-10-16 12:10:00,50.16,50.17,50.08,50.12,36730.0,45.4256,45.4347,45.3532,45.3894,36730.0
2015-10-16 12:20:00,50.12,50.13,50.05,50.11,24390.0,45.3894,45.3984,45.326,45.3803,24390.0
2015-10-16 12:30:00,50.11,50.16,50.05,50.1,19756.0,45.3803,45.4256,45.326,45.3713,19756.0
2015-10-16 12:40:00,50.1,50.11,50.02,50.1,28527.0,45.3713,45.3803,45.2988,45.3713,28527.0
2015-10-16 12:50:00,50.11,50.19,50.1,50.14,32643.0,45.3803,45.4528,45.3713,45.4075,32643.0
2015-10-16 13:00:00,50.15,50.18,50.1,50.13,32310.0,45.4166,45.4437,45.3713,45.3984,32310.0
2015-10-16 13:10:00,50.14,50.2,50.09,50.11,28421.0,45.4075,45.4618,45.3622,45.3803,28421.0
2015-10-16 13:20:00,50.12,50.22,50.12,50.18,36202.0,45.3894,45.4799,45.3894,45.4437,36202.0
2015-10-16 13:30:00,50.18,50.27,50.17,50.24,41230.0,45.4437,45.5252,45.4347,45.4981,41230.0
2015-10-16 13:40:00,50.24,50.29,50.22,50.23,33462.0,45.4981,45.5433,45.4799,45.489,33462.0
2015-10-16 13:50:00,50.22,50.25,50.0,50.01,62109.0,45.4799,45.5071,45.2807,45.2898,62109.0
2015-10-16 14:00:00,50.01,50.04,49.91,49.91,34597.0,45.2898,45.3169,45.1992,45.1992,34597.0
2015-10-16 14:10:00,49.9,50.1,49.89,50.05,121787.0,45.1902,45.3713,45.1811,45.326,121787.0
2015-10-16 14:20:00,50.06,50.12,49.99,50.1,31035.0,45.3351,45.3894,45.2717,45.3713,31035.0
2015-10-16 14:30:00,50.12,50.14,50.0,50.01,46976.0,45.3894,45.4075,45.2807,45.2898,46976.0
2015-10-16 14:40:00,50.01,50.08,49.99,50.01,75746.0,45.2898,45.3532,45.2717,45.2898,75746.0
2015-10-16 14:50:00,50.02,50.06,49.96,49.96,59730.0,45.2988,45.3351,45.2445,45.2445,59730.0
2015-10-16 15:00:00,49.96,49.99,49.95,49.98,64749.0,45.2445,45.2717,45.2354,45.2626,64749.0
2015-10-16 15:10:00,49.99,50.17,49.98,50.16,73043.0,45.2717,45.4347,45.2626,45.4256,73043.0
2015-10-16 15:20:00,50.16,50.18,50.11,50.17,56988.0,45.4256,45.4437,45.3803,45.4347,56988.0
2015-10-16 15:30:00,50.17,50.29,50.16,50.27,92357.0,45.4347,45.5433,45.4256,45.5252,92357.0
2015-10-16 15:40:00,50.28,50.28,50.22,50.25,76719.0,45.5343,45.5343,45.4799,45.5071,76719.0
2015-10-16 15:50:00,50.25,50.36,50.23,50.3,245560.0,45.5071,45.6067,45.489,45.5524,245560.0
2015-10-19 09:30:00,50.26,50.38,50.1,50.37,66397.0,45.5162,45.6248,45.3713,45.6158,66397.0
2015-10-19 09:40:00,50.37,50.5,50.26,50.3,55976.0,45.6158,45.7335,45.5162,45.5524,55976.0
2015-10-19 09:50:00,50.32,50.32,50.09,50.09,23262.0,45.5705,45.5705,45.3622,45.3622,23262.0
2015-10-19 10:00:00,50.12,50.29,50.09,50.28,31494.0,45.3894,45.5433,45.3622,45.5343,31494.0
2015-10-19 10:10:00,50.28,50.43,50.26,50.41,78838.0,45.5343,45.6701,45.5162,45.652,78838.0
2015-10-19 10:20:00,50.4,50.4,50.26,50.26,23590.0,45.643,45.643,45.5162,45.5162,23590.0
2015-10-19 10:30:00,50.27,50.27,50.15,50.21,24597.0,45.5252,45.5252,45.4166,45.4709,24597.0
2015-10-19 10:40:00,50.22,50.33,50.22,50.28,20454.0,45.4799,45.5796,45.4799,45.5343,20454.0
2015-10-19 10:50:00,50.29,50.42,50.25,50.42,26888.0,45.5433,45.6611,45.5071,45.6611,26888.0
2015-10-19 11:00:00,50.41,50.42,50.33,50.33,28450.0,45.652,45.6611,45.5796,45.5796,28450.0
2015-10-19 11:10:00,50.31,50.41,50.28,50.38,26360.0,45.5615,45.652,45.5343,45.6248,26360.0
2015-10-19 11:20:00,50.38,50.42,50.36,50.36,22518.0,45.6248,45.6611,45.6067,45.6067,22518.0
2015-10-19 11:30:00,50.36,50.51,50.34,50.5,37220.0,45.6067,45.7426,45.5886,45.7335,37220.0
2015-10-19 11:40:00,50.5,50.51,50.38,50.4,52327.0,45.7335,45.7426,45.6248,45.643,52327.0
2015-10-19 11:50:00,50.4,50.4,50.27,50.29,38090.0,45.643,45.643,45.5252,45.5433,38090.0
2015-10-19 12:00:00,50.27,50.33,50.17,50.18,21614.0,45.5252,45.5796,45.4347,45.4437,21614.0
2015-10-19 12:10:00,50.19,50.24,50.12,50.13,17469.0,45.4528,45.4981,45.3894,45.3984,17469.0
2015-10-19 12:20:00,50.13,50.13,50.01,50.08,19273.0,45.3984,45.3984,45.2898,45.3532,19273.0
2015-10-19 12:30:00,50.06,50.11,49.98,50.1,23428.0,45.3351,45.3803,45.2626,45.3713,23428.0
2015-10-19 12:40:00,50.09,50.16,50.09,50.1,14612.0,45.3622,45.4256,45.3622,45.3713,14612.0
2015-10-19 12:50:00,50.09,50.15,50.06,50.12,25998.0,45.3622,45.4166,45.3351,45.3894,25998.0
2015-10-19 13:00:00,50.13,50.18,50.12,50.12,21596.0,45.3984,45.4437,45.3894,45.3894,21596.0
2015-10-19 13:10:00,50.12,50.16,50.07,50.07,19380.0,45.3894,45.4256,45.3441,45.3441,19380.0
2015-10-19 13:20:00,50.07,50.07,49.96,49.98,21099.0,45.3441,45.3441,45.2445,45.2626,21099.0
2015-10-19 13:30:00,49.97,49.97,49.86,49.94,29000.0,45.2535,45.2535,45.1539,45.2264,29000.0
2015-10-19 13:40:00,49.94,49.97,49.91,49.91,27546.0,45.2264,45.2535,45.1992,45.1992,27546.0
2015-10-19 13:50:00,49.91,50.01,49.9,50.01,28134.0,45.1992,45.2898,45.1902,45.2898,28134.0
2015-10-19 14:00:00,50.01,50.04,49.99,50.03,33449.0,45.2898,45.3169,45.2717,45.3079,33449.0
2015-10-19 14:10:00,50.03,50.05,50.0,50.02,31202.0,45.3079,45.326,45.2807,45.2988,31202.0
2015-10-19 14:20:00,50.02,50.09,50.02,50.09,29880.0,45.2988,45.3622,45.2988,45.3622,29880.0
2015-10-19 14:30:00,50.09,50.24,50.09,50.2,80422.0,45.3622,45.4981,45.3622,45.4618,80422.0
2015-10-19 14:40:00,50.21,50.32,50.19,50.29,55236.0,45.4709,45.5705,45.4528,45.5433,55236.0
2015-10-19 14:50:00,50.29,50.32,50.26,50.3,37064.0,45.5433,45.5705,45.5162,45.5524,37064.0
2015-10-19 15:00:00,50.31,50.41,50.3,50.34,148441.0,45.5615,45.652,45.5524,45.5886,148441.0
2015-10-19 15:10:00,50.35,50.43,50.33,50.38,56359.0,45.5977,45.6701,45.5796,45.6248,56359.0
2015-10-19 15:20:00,50.38,50.5,50.37,50.37,204284.0,45.6248,45.7335,45.6158,45.6158,204284.0
2015-10-19 15:30:00,50.37,50.42,50.36,50.38,71823.0,45.6158,45.6611,45.6067,45.6248,71823.0
2015-10-19 15:40:00,50.38,50.43,50.36,50.36,104915.0,45.6248,45.6701,45.6067,45.6067,104915.0
2015-10-19 15:50:00,50.37,50.43,50.35,50.39,375407.0,45.6158,45.6701,45.5977,45.6339,375407.0
2015-10-20 09:30:00,50.17,50.46,50.02,50.27,26785.0,45.4347,45.6973,45.2988,45.5252,26785.0
2015-10-20 09:40:00,50.26,50.43,50.26,50.39,70853.0,45.5162,45.6701,45.5162,45.6339,70853.0
2015-10-20 09:50:00,50.39,50.44,50.34,50.36,41185.0,45.6339,45.6792,45.5886,45.6067,41185.0
2015-10-20 10:00:00,50.37,50.4,50.34,50.36,55344.0,45.6158,45.643,45.5886,45.6067,55344.0
2015-10-20 10:10:00,50.36,50.41,50.3,50.34,72200.0,45.6067,45.652,45.5524,45.5886,72200.0
2015-10-20 10:20:00,50.34,50.41,50.32,50.37,40312.0,45.5886,45.652,45.5705,45.6158,40312.0
2015-10-20 10:30:00,50.4,50.4,50.3,50.39,14189.0,45.643,45.643,45.5524,45.6339,14189.0
2015-10-20 10:40:00,50.38,50.45,50.37,50.4,28321.0,45.6248,45.6882,45.6158,45.643,28321.0
2015-10-20 10:50:00,50.39,50.42,50.36,50.4,62847.0,45.6339,45.6611,45.6067,45.643,62847.0
2015-10-20 11:00:00,50.4,50.41,50.32,50.39,57911.0,45.643,45.652,45.5705,45.6339,57911.0
2015-10-20 11:10:00,50.39,50.45,50.36,50.43,25174.0,45.6339,45.6882,45.6067,45.6701,25174.0
2015-10-20 11:20:00,50.42,50.47,50.41,50.45,19016.0,45.6611,45.7064,45.652,45.6882,19016.0
2015-10-20 11:30:00,50.44,50.44,50.31,50.37,22337.0,45.6792,45.6792,45.5615,45.6158,22337.0
2015-10-20 11:40:00,50.37,50.45,50.33,50.33,14991.0,45.6158,45.6882,45.5796,45.5796,14991.0
2015-10-20 11:50:00,50.34,50.4,50.3,50.39,25325.0,45.5886,45.643,45.5524,45.6339,25325.0
2015-10-20 12:00:00,50.38,50.38,50.3,50.35,24285.0,45.6248,45.6248,45.5524,45.5977,24285.0
2015-10-20 12:10:00,50.36,50.38,50.29,50.29,29584.0,45.6067,45.6248,45.5433,45.5433,29584.0
2015-10-20 12:20:00,50.3,50.47,50.3,50.47,106915.0,45.5524,45.7064,45.5524,45.7064,106915.0
2015-10-20 12:30:00,50.47,50.47,50.28,50.29,26499.0,45.7064,45.7064,45.5343,45.5433,26499.0
2015-10-20 12:40:00,50.3,50.31,50.24,50.27,12887.0,45.5524,45.5615,45.4981,45.5252,12887.0
2015-10-20 12:50:00,50.26,50.26,50.18,50.21,21960.0,45.5162,45.5162,45.4437,45.4709,21960.0
2015-10-20 13:00:00,50.21,50.34,50.18,50.31,30488.0,45.4709,45.5886,45.4437,45.5615,30488.0
2015-10-20 13:10:00,50.32,50.43,50.32,50.35,14872.0,45.5705,45.6701,45.5705,45.5977,14872.0
2015-10-20 13:20:00,50.36,50.41,50.3,50.4,32000.0,45.6067,45.652,45.5524,45.643,32000.0
2015-10-20 13:30:00,50.4,50.41,50.31,50.32,33463.0,45.643,45.652,45.5615,45.5705,33463.0
2015-10-20 13:40:00,50.32,50.34,50.28,50.32,23922.0,45.5705,45.5886,45.5343,45.5705,23922.0
2015-10-20 13:50:00,50.31,50.36,50.27,50.33,19724.0,45.5615,45.6067,45.5252,45.5796,19724.0
2015-10-20 14:00:00,50.32,50.39,50.29,50.36,32744.0,45.5705,45.6339,45.5433,45.6067,32744.0
2015-10-20 14:10:00,50.37,50.4,50.35,50.39,26516.0,45.6158,45.643,45.5977,45.6339,26516.0
2015-10-20 14:20:00,50.4,50.4,50.33,50.39,72802.0,45.643,45.643,45.5796,45.6339,72802.0
2015-10-20 14:30:00,50.4,50.42,50.37,50.4,34935.0,45.643,45.6611,45.6158,45.643,34935.0
2015-10-20 14:40:00,50.4,50.43,50.33,50.39,73629.0,45.643,45.6701,45.5796,45.6339,73629.0
2015-10-20 14:50:00,50.39,50.47,50.39,50.46,85129.0,45.6339,45.7064,45.6339,45.6973,85129.0
2015-10-20 15:00:00,50.46,50.48,50.41,50.41,88269.0,45.6973,45.7154,45.652,45.652,88269.0
2015-10-20 15:10:00,50.42,50.49,50.37,50.38,111396.0,45.6611,45.7245,45.6158,45.6248,111396.0
2015-10-20 15:20:00,50.37,50.42,50.35,50.38,62002.0,45.6158,45.6611,45.5977,45.6248,62002.0
2015-10-20 15:30:00,50.38,50.41,50.32,50.38,56907.0,45.6248,45.652,45.5705,45.6248,56907.0
2015-10-20 15:40:00,50.39,50.4,50.27,50.28,48365.0,45.6339,45.643,45.5252,45.5343,48365.0
2015-10-20 15:50:00,50.28,50.36,50.28,50.33,128421.0,45.5343,45.6067,45.5343,45.5796,128421.0
2015-10-21 09:30:00,50.43,50.51,50.25,50.42,73903.0,45.6701,45.7426,45.5071,45.6611,73903.0
2015-10-21 09:40:00,50.41,50.46,50.34,50.34,57196.0,45.652,45.6973,45.5886,45.5886,57196.0
2015-10-21 09:50:00,50.35,50.49,50.32,50.39,30332.0,45.5977,45.7245,45.5705,45.6339,30332.0
2015-10-21 10:00:00,50.39,50.4,50.22,50.3,33169.0,45.6339,45.643,45.4799,45.5524,33169.0
2015-10-21 10:10:00,50.31,50.32,50.23,50.25,23540.0,45.5615,45.5705,45.489,45.5071,23540.0
2015-10-21 10:20:00,50.24,50.31,50.21,50.26,64627.0,45.4981,45.5615,45.4709,45.5162,64627.0
2015-10-21 10:30:00,50.24,50.4,50.23,50.35,34686.0,45.4981,45.643,45.489,45.5977,34686.0
2015-10-21 10:40:00,50.37,50.47,50.37,50.4,43690.0,45.6158,45.7064,45.6158,45.643,43690.0
2015-10-21 10:50:00,50.39,50.49,50.37,50.45,29440.0,45.6339,45.7245,45.6158,45.6882,29440.0
2015-10-21 11:00:00,50.46,50.51,50.36,50.36,42194.0,45.6973,45.7426,45.6067,45.6067,42194.0
2015-10-21 11:10:00,50.35,50.42,50.34,50.36,20821.0,45.5977,45.6611,45.5886,45.6067,20821.0
2015-10-21 11:20:00,50.36,50.44,50.32,50.43,23485.0,45.6067,45.6792,45.5705,45.6701,23485.0
2015-10-21 11:30:00,50.44,50.51,50.4,50.48,66018.0,45.6792,45.7426,45.643,45.7154,66018.0
2015-10-21 11:40:00,50.48,50.49,50.37,50.45,51734.0,45.7154,45.7245,45.6158,45.6882,51734.0
2015-10-21 11:50:00,50.44,50.62,50.44,50.61,48016.0,45.6792,45.8422,45.6792,45.8331,48016.0
2015-10-21 12:00:00,50.62,50.62,50.51,50.59,17260.0,45.8422,45.8422,45.7426,45.815,17260.0
2015-10-21 12:10:00,50.58,50.59,50.52,50.52,17756.0,45.806,45.815,45.7516,45.7516,17756.0
2015-10-21 12:20:00,50.53,50.59,50.5,50.57,36426.0,45.7607,45.815,45.7335,45.7969,36426.0
2015-10-21 12:30:00,50.58,50.65,50.55,50.63,19952.0,45.806,45.8694,45.7788,45.8513,19952.0
2015-10-21 12:40:00,50.63,50.68,50.57,50.68,26537.0,45.8513,45.8965,45.7969,45.8965,26537.0
2015-10-21 12:50:00,50.68,50.68,50.56,50.58,16612.0,45.8965,45.8965,45.7879,45.806,16612.0
2015-10-21 13:00:00,50.54,50.55,50.43,50.43,28455.0,45.7697,45.7788,45.6701,45.6701,28455.0
2015-10-21 13:10:00,50.44,50.48,50.36,50.4,46937.0,45.6792,45.7154,45.6067,45.643,46937.0
2015-10-21 13:20:00,50.4,50.4,50.24,50.24,47088.0,45.643,45.643,45.4981,45.4981,47088.0
2015-10-21 13:30:00,50.23,50.3,50.12,50.14,34468.0,45.489,45.5524,45.3894,45.4075,34468.0
2015-10-21 13:40:00,50.13,50.24,50.12,50.23,29926.0,45.3984,45.4981,45.3894,45.489,29926.0
2015-10-21 13:50:00,50.22,50.24,50.18,50.2,37527.0,45.4799,45.4981,45.4437,45.4618,37527.0
2015-10-21 14:00:00,50.19,50.31,50.18,50.26,37280.0,45.4528,45.5615,45.4437,45.5162,37280.0
2015-10-21 14:10:00,50.26,50.31,50.2,50.29,47434.0,45.5162,45.5615,45.4618,45.5433,47434.0
2015-10-21 14:20:00,50.3,50.36,50.29,50.32,32571.0,45.5524,45.6067,45.5433,45.5705,32571.0
2015-10-21 14:30:00,50.33,50.54,50.3,50.54,33491.0,45.5796,45.7697,45.5524,45.7697,33491.0
2015-10-21 14:40:00,50.54,50.54,50.39,50.44,23028.0,45.7697,45.7697,45.6339,45.6792,23028.0
2015-10-21 14:50:00,50.44,50.45,50.35,50.37,27979.0,45.6792,45.6882,45.5977,45.6158,27979.0
2015-10-21 15:00:00,50.37,50.54,50.36,50.53,48981.0,45.6158,45.7697,45.6067,45.7607,48981.0
2015-10-21 15:10:00,50.51,50.54,50.29,50.32,48401.0,45.7426,45.7697,45.5433,45.5705,48401.0
2015-10-21 15:20:00,50.3,50.33,50.26,50.26,41315.0,45.5524,45.5796,45.5162,45.5162,41315.0
2015-10-21 15:30:00,50.26,50.27,50.2,50.24,73055.0,45.5162,45.5252,45.4618,45.4981,73055.0
2015-10-21 15:40:00,50.24,50.24,50.11,50.16,76866.0,45.4981,45.4981,45.3803,45.4256,76866.0
2015-10-21 15:50:00,50.15,50.19,50.08,50.18,91921.0,45.4166,45.4528,45.3532,45.4437,91921.0
2015-10-22 09:30:00,50.54,50.8,50.45,50.65,104310.0,45.7697,46.0052,45.6882,45.8694,104310.0
2015-10-22 09:40:00,50.65,50.69,50.47,50.59,56751.0,45.8694,45.9056,45.7064,45.815,56751.0
2015-10-22 09:50:00,50.6,50.76,50.6,50.64,21453.0,45.8241,45.969,45.8241,45.8603,21453.0
2015-10-22 10:00:00,50.67,50.75,50.65,50.72,48552.0,45.8875,45.9599,45.8694,45.9328,48552.0
2015-10-22 10:10:00,50.69,50.71,50.61,50.69,36918.0,45.9056,45.9237,45.8331,45.9056,36918.0
2015-10-22 10:20:00,50.7,50.7,50.5,50.52,31746.0,45.9146,45.9146,45.7335,45.7516,31746.0
2015-10-22 10:30:00,50.51,50.64,50.51,50.62,22356.0,45.7426,45.8603,45.7426,45.8422,22356.0
2015-10-22 10:40:00,50.61,50.76,50.55,50.7,50510.0,45.8331,45.969,45.7788,45.9146,50510.0
2015-10-22 10:50:00,50.71,50.79,50.66,50.78,54931.0,45.9237,45.9961,45.8784,45.9871,54931.0
2015-10-22 11:00:00,50.76,50.82,50.76,50.76,20882.0,45.969,46.0233,45.969,45.969,20882.0
2015-10-22 11:10:00,50.77,50.78,50.69,50.69,18850.0,45.978,45.9871,45.9056,45.9056,18850.0
2015-10-22 11:20:00,50.7,50.85,50.67,50.85,55425.0,45.9146,46.0505,45.8875,46.0505,55425.0
2015-10-22 11:30:00,50.85,50.9,50.81,50.9,21308.0,46.0505,46.0958,46.0143,46.0958,21308.0
2015-10-22 11:40:00,50.89,50.96,50.87,50.94,31203.0,46.0867,46.1501,46.0686,46.132,31203.0
2015-10-22 11:50:00,50.94,50.98,50.84,50.92,20241.0,46.132,46.1682,46.0414,46.1139,20241.0
2015-10-22 12:00:00,50.92,50.94,50.86,50.92,17578.0,46.1139,46.132,46.0595,46.1139,17578.0
2015-10-22 12:10:00,50.92,51.0,50.9,50.99,19478.0,46.1139,46.1863,46.0958,46.1773,19478.0
2015-10-22 12:20:00,51.0,51.18,50.99,51.18,35144.0,46.1863,46.3493,46.1773,46.3493,35144.0
2015-10-22 12:30:00,51.17,51.25,51.17,51.22,33170.0,46.3403,46.4127,46.3403,46.3856,33170.0
2015-10-22 12:40:00,51.22,51.31,51.22,51.3,18416.0,46.3856,46.4671,46.3856,46.458,18416.0
2015-10-22 12:50:00,51.3,51.37,51.27,51.34,43946.0,46.458,46.5214,46.4308,46.4942,43946.0
2015-10-22 13:00:00,51.33,51.44,51.31,51.39,24690.0,46.4852,46.5848,46.4671,46.5395,24690.0
2015-10-22 13:10:00,51.4,51.47,51.34,51.43,35475.0,46.5486,46.612,46.4942,46.5757,35475.0
2015-10-22 13:20:00,51.43,51.49,51.3,51.34,30795.0,46.5757,46.6301,46.458,46.4942,30795.0
2015-10-22 13:30:00,51.34,51.39,51.33,51.34,27508.0,46.4942,46.5395,46.4852,46.4942,27508.0
2015-10-22 13:40:00,51.34,51.35,51.26,51.27,25224.0,46.4942,46.5033,46.4218,46.4308,25224.0
2015-10-22 13:50:00,51.26,51.27,51.2,51.23,116277.0,46.4218,46.4308,46.3675,46.3946,116277.0
2015-10-22 14:00:00,51.22,51.28,51.2,51.21,36016.0,46.3856,46.4399,46.3675,46.3765,36016.0
2015-10-22 14:10:00,51.21,51.28,51.2,51.23,29788.0,46.3765,46.4399,46.3675,46.3946,29788.0
2015-10-22 14:20:00,51.23,51.28,51.2,51.24,60308.0,46.3946,46.4399,46.3675,46.4037,60308.0
2015-10-22 14:30:00,51.24,51.25,51.02,51.14,51826.0,46.4037,46.4127,46.2044,46.3131,51826.0
2015-10-22 14:40:00,51.14,51.18,51.03,51.11,61912.0,46.3131,46.3493,46.2135,46.2859,61912.0
2015-10-22 14:50:00,51.11,51.16,51.05,51.14,47756.0,46.2859,46.3312,46.2316,46.3131,47756.0
2015-10-22 15:00:00,51.14,51.18,51.03,51.04,37460.0,46.3131,46.3493,46.2135,46.2226,37460.0
2015-10-22 15:10:00,51.03,51.09,50.99,51.03,37756.0,46.2135,46.2678,46.1773,46.2135,37756.0
2015-10-22 15:20:00,51.02,51.16,51.01,51.15,64288.0,46.2044,46.3312,46.1954,46.3222,64288.0
2015-10-22 15:30:00,51.15,51.18,51.06,51.06,51797.0,46.3222,46.3493,46.2407,46.2407,51797.0
2015-10-22 15:40:00,51.07,51.1,50.95,50.96,89344.0,46.2497,46.2769,46.141,46.1501,89344.0
2015-10-22 15:50:00,50.96,51.05,50.94,51.04,130794.0,46.1501,46.2316,46.132,46.2226,130794.0
2015-10-23 09:30:00,51.41,51.56,50.42,50.52,91360.0,46.5576,46.6935,45.6611,45.7516,91360.0
2015-10-23 09:40:00,50.49,50.5,50.11,50.26,71279.0,45.7245,45.7335,45.3803,45.5162,71279.0
2015-10-23 09:50:00,50.3,50.39,50.2,50.36,41638.0,45.5524,45.6339,45.4618,45.6067,41638.0
2015-10-23 10:00:00,50.37,50.57,50.26,50.46,68339.0,45.6158,45.7969,45.5162,45.6973,68339.0
2015-10-23 10:10:00,50.47,50.52,50.32,50.41,48240.0,45.7064,45.7516,45.5705,45.652,48240.0
2015-10-23 10:20:00,50.41,50.43,50.08,50.08,38760.0,45.652,45.6701,45.3532,45.3532,38760.0
2015-10-23 10:30:00,50.09,50.11,49.77,49.77,72312.0,45.3622,45.3803,45.0724,45.0724,72312.0
2015-10-23 10:40:00,49.78,49.9,49.72,49.76,65762.0,45.0815,45.1902,45.0271,45.0634,65762.0
2015-10-23 10:50:00,49.76,49.76,49.48,49.53,63965.0,45.0634,45.0634,44.8098,44.8551,63965.0
2015-10-23 11:00:00,49.53,49.65,49.5,49.54,70280.0,44.8551,44.9637,44.8279,44.8641,70280.0
2015-10-23 11:10:00,49.55,49.57,49.4,49.41,86802.0,44.8732,44.8913,44.7373,44.7464,86802.0
2015-10-23 11:20:00,49.41,49.44,49.3,49.32,37750.0,44.7464,44.7736,44.6468,44.6649,37750.0
2015-10-23 11:30:00,49.33,49.4,49.28,49.36,57693.0,44.674,44.7373,44.6287,44.7011,57693.0
2015-10-23 11:40:00,49.35,49.42,49.29,49.4,29547.0,44.6921,44.7555,44.6377,44.7373,29547.0
2015-10-23 11:50:00,49.39,49.4,49.17,49.17,35086.0,44.7283,44.7373,44.5291,44.5291,35086.0
2015-10-23 12:00:00,49.18,49.31,49.13,49.31,39279.0,44.5381,44.6558,44.4928,44.6558,39279.0
2015-10-23 12:10:00,49.32,49.44,49.26,49.44,34342.0,44.6649,44.7736,44.6106,44.7736,34342.0
2015-10-23 12:20:00,49.44,49.46,49.25,49.26,48457.0,44.7736,44.7917,44.6015,44.6106,48457.0
2015-10-23 12:30:00,49.26,49.32,49.17,49.19,38201.0,44.6106,44.6649,44.5291,44.5472,38201.0
2015-10-23 12:40:00,49.19,49.24,49.12,49.17,36997.0,44.5472,44.5924,44.4838,44.5291,36997.0
2015-10-23 12:50:00,49.16,49.23,49.08,49.21,32314.0,44.52,44.5834,44.4475,44.5653,32314.0
2015-10-23 13:00:00,49.21,49.21,49.09,49.1,48719.0,44.5653,44.5653,44.4566,44.4657,48719.0
2015-10-23 13:10:00,49.1,49.13,48.97,49.13,40928.0,44.4657,44.4928,44.3479,44.4928,40928.0
2015-10-23 13:20:00,49.14,49.18,49.07,49.11,47408.0,44.5019,44.5381,44.4385,44.4747,47408.0
2015-10-23 13:30:00,49.11,49.32,49.11,49.17,113994.0,44.4747,44.6649,44.4747,44.5291,113994.0
2015-10-23 13:40:00,49.16,49.2,49.07,49.15,34467.0,44.52,44.5562,44.4385,44.5109,34467.0
2015-10-23 13:50:00,49.15,49.15,49.01,49.06,55206.0,44.5109,44.5109,44.3842,44.4294,55206.0
2015-10-23 14:00:00,49.06,49.19,49.01,49.19,34703.0,44.4294,44.5472,44.3842,44.5472,34703.0
2015-10-23 14:10:00,49.21,49.3,49.15,49.27,56008.0,44.5653,44.6468,44.5109,44.6196,56008.0
2015-10-23 14:20:00,49.28,49.46,49.27,49.36,74074.0,44.6287,44.7917,44.6196,44.7011,74074.0
2015-10-23 14:30:00,49.35,49.45,49.34,49.44,79950.0,44.6921,44.7826,44.683,44.7736,79950.0
2015-10-23 14:40:00,49.44,49.58,49.41,49.51,92557.0,44.7736,44.9004,44.7464,44.837,92557.0
2015-10-23 14:50:00,49.51,49.56,49.48,49.53,55709.0,44.837,44.8822,44.8098,44.8551,55709.0
2015-10-23 15:00:00,49.55,49.6,49.49,49.52,52549.0,44.8732,44.9185,44.8189,44.846,52549.0
2015-10-23 15:10:00,49.52,49.58,49.42,49.42,107049.0,44.846,44.9004,44.7555,44.7555,107049.0
2015-10-23 15:20:00,49.42,49.44,49.32,49.39,75906.0,44.7555,44.7736,44.6649,44.7283,75906.0
2015-10-23 15:30:00,49.4,49.6,49.4,49.55,80493.0,44.7373,44.9185,44.7373,44.8732,80493.0
2015-10-23 15:40:00,49.55,49.65,49.54,49.64,105133.0,44.8732,44.9637,44.8641,44.9547,105133.0
2015-10-23 15:50:00,49.64,49.67,49.59,49.66,154503.0,44.9547,44.9819,44.9094,44.9728,154503.0
2015-10-26 09:30:00,49.58,49.83,49.36,49.69,53429.0,44.9004,45.1268,44.7011,45.0,53429.0
2015-10-26 09:40:00,49.69,49.86,49.62,49.76,44893.0,45.0,45.1539,44.9366,45.0634,44893.0
2015-10-26 09:50:00,49.76,49.76,49.6,49.62,19405.0,45.0634,45.0634,44.9185,44.9366,19405.0
2015-10-26 10:00:00,49.62,49.72,49.52,49.62,26663.0,44.9366,45.0271,44.846,44.9366,26663.0
2015-10-26 10:10:00,49.64,49.8,49.61,49.8,22541.0,44.9547,45.0996,44.9275,45.0996,22541.0
2015-10-26 10:20:00,49.8,49.96,49.76,49.89,30790.0,45.0996,45.2445,45.0634,45.1811,30790.0
2015-10-26 10:30:00,49.89,49.94,49.85,49.93,24160.0,45.1811,45.2264,45.1449,45.2173,24160.0
2015-10-26 10:40:00,49.94,50.06,49.94,49.97,25172.0,45.2264,45.3351,45.2264,45.2535,25172.0
2015-10-26 10:50:00,49.96,49.98,49.91,49.95,22302.0,45.2445,45.2626,45.1992,45.2354,22302.0
2015-10-26 11:00:00,49.94,49.96,49.86,49.92,24023.0,45.2264,45.2445,45.1539,45.2083,24023.0
2015-10-26 11:10:00,49.92,49.98,49.8,49.83,22735.0,45.2083,45.2626,45.0996,45.1268,22735.0
2015-10-26 11:20:00,49.84,49.9,49.7,49.7,28503.0,45.1358,45.1902,45.009,45.009,28503.0
2015-10-26 11:30:00,49.69,49.88,49.67,49.83,50489.0,45.0,45.172,44.9819,45.1268,50489.0
2015-10-26 11:40:00,49.83,49.91,49.83,49.88,27421.0,45.1268,45.1992,45.1268,45.172,27421.0
2015-10-26 11:50:00,49.89,49.91,49.82,49.84,32663.0,45.1811,45.1992,45.1177,45.1358,32663.0
2015-10-26 12:00:00,49.83,49.86,49.71,49.78,25717.0,45.1268,45.1539,45.0181,45.0815,25717.0
2015-10-26 12:10:00,49.78,49.9,49.77,49.84,17487.0,45.0815,45.1902,45.0724,45.1358,17487.0
2015-10-26 12:20:00,49.83,50.04,49.83,50.02,35579.0,45.1268,45.3169,45.1268,45.2988,35579.0
2015-10-26 12:30:00,50.02,50.03,49.93,49.93,35907.0,45.2988,45.3079,45.2173,45.2173,35907.0
2015-10-26 12:40:00,49.93,50.09,49.93,50.09,22465.0,45.2173,45.3622,45.2173,45.3622,22465.0
2015-10-26 12:50:00,50.09,50.12,49.92,49.94,23696.0,45.3622,45.3894,45.2083,45.2264,23696.0
2015-10-26 13:00:00,49.94,49.99,49.91,49.98,19291.0,45.2264,45.2717,45.1992,45.2626,19291.0
2015-10-26 13:10:00,49.98,50.08,49.92,50.07,15747.0,45.2626,45.3532,45.2083,45.3441,15747.0
2015-10-26 13:20:00,50.06,50.16,50.03,50.13,24190.0,45.3351,45.4256,45.3079,45.3984,24190.0
2015-10-26 13:30:00,50.14,50.2,50.09,50.09,35829.0,45.4075,45.4618,45.3622,45.3622,35829.0
2015-10-26 13:40:00,50.1,50.12,50.03,50.04,32379.0,45.3713,45.3894,45.3079,45.3169,32379.0
2015-10-26 13:50:00,50.03,50.04,49.95,49.98,47978.0,45.3079,45.3169,45.2354,45.2626,47978.0
2015-10-26 14:00:00,49.98,50.06,49.97,50.01,50893.0,45.2626,45.3351,45.2535,45.2898,50893.0
2015-10-26 14:10:00,50.0,50.0,49.88,49.88,40418.0,45.2807,45.2807,45.172,45.172,40418.0
2015-10-26 14:20:00,49.88,49.88,49.79,49.82,69382.0,45.172,45.172,45.0905,45.1177,69382.0
2015-10-26 14:30:00,49.81,50.0,49.8,49.98,42762.0,45.1086,45.2807,45.0996,45.2626,42762.0
2015-10-26 14:40:00,49.98,50.07,49.91,50.07,52960.0,45.2626,45.3441,45.1992,45.3441,52960.0
2015-10-26 14:50:00,50.07,50.07,49.91,49.93,32473.0,45.3441,45.3441,45.1992,45.2173,32473.0
2015-10-26 15:00:00,49.94,50.0,49.92,49.95,35733.0,45.2264,45.2807,45.2083,45.2354,35733.0
2015-10-26 15:10:00,49.94,49.95,49.84,49.91,49960.0,45.2264,45.2354,45.1358,45.1992,49960.0
2015-10-26 15:20:00,49.91,49.93,49.86,49.87,58744.0,45.1992,45.2173,45.1539,45.163,58744.0
2015-10-26 15:30:00,49.88,49.9,49.83,49.85,100774.0,45.172,45.1902,45.1268,45.1449,100774.0
2015-10-26 15:40:00,49.84,49.89,49.83,49.87,63834.0,45.1358,45.1811,45.1268,45.163,63834.0
2015-10-26 15:50:00,49.87,49.91,49.85,49.88,123706.0,45.163,45.1992,45.1449,45.172,123706.0
2015-10-27 09:30:00,49.73,49.73,49.34,49.64,87088.0,45.0362,45.0362,44.683,44.9547,87088.0
2015-10-27 09:40:00,49.66,49.79,49.6,49.7,43025.0,44.9728,45.0905,44.9185,45.009,43025.0
2015-10-27 09:50:00,49.7,49.88,49.68,49.74,50189.0,45.009,45.172,44.9909,45.0453,50189.0
2015-10-27 10:00:00,49.72,49.76,49.6,49.75,43499.0,45.0271,45.0634,44.9185,45.0543,43499.0
2015-10-27 10:10:00,49.75,49.76,49.6,49.61,25269.0,45.0543,45.0634,44.9185,44.9275,25269.0
2015-10-27 10:20:00,49.61,49.63,49.4,49.49,42109.0,44.9275,44.9456,44.7373,44.8189,42109.0
2015-10-27 10:30:00,49.5,49.55,49.43,49.48,31216.0,44.8279,44.8732,44.7645,44.8098,31216.0
2015-10-27 10:40:00,49.47,49.52,49.45,49.5,50513.0,44.8007,44.846,44.7826,44.8279,50513.0
2015-10-27 10:50:00,49.5,49.51,49.41,49.41,58920.0,44.8279,44.837,44.7464,44.7464,58920.0
2015-10-27 11:00:00,49.41,49.51,49.39,49.4,97968.0,44.7464,44.837,44.7283,44.7373,97968.0
2015-10-27 11:10:00,49.39,49.47,49.39,49.46,33256.0,44.7283,44.8007,44.7283,44.7917,33256.0
2015-10-27 11:20:00,49.47,49.47,49.3,49.3,22035.0,44.8007,44.8007,44.6468,44.6468,22035.0
2015-10-27 11:30:00,49.3,49.33,49.18,49.19,20278.0,44.6468,44.674,44.5381,44.5472,20278.0
2015-10-27 11:40:00,49.18,49.23,49.13,49.22,25567.0,44.5381,44.5834,44.4928,44.5743,25567.0
2015-10-27 11:50:00,49.21,49.22,48.98,49.04,58918.0,44.5653,44.5743,44.357,44.4113,58918.0
2015-10-27 12:00:00,49.05,49.15,49.04,49.13,25710.0,44.4204,44.5109,44.4113,44.4928,25710.0
2015-10-27 12:10:00,49.14,49.21,49.13,49.21,17020.0,44.5019,44.5653,44.4928,44.5653,17020.0
2015-10-27 12:20:00,49.22,49.29,49.16,49.16,18141.0,44.5743,44.6377,44.52,44.52,18141.0
2015-10-27 12:30:00,49.16,49.17,49.05,49.15,82020.0,44.52,44.5291,44.4204,44.5109,82020.0
2015-10-27 12:40:00,49.15,49.29,49.12,49.22,35706.0,44.5109,44.6377,44.4838,44.5743,35706.0
2015-10-27 12:50:00,49.22,49.25,49.14,49.15,21308.0,44.5743,44.6015,44.5019,44.5109,21308.0
2015-10-27 13:00:00,49.16,49.16,48.89,48.91,59612.0,44.52,44.52,44.2755,44.2936,59612.0
2015-10-27 13:10:00,48.91,48.91,48.78,48.87,93914.0,44.2936,44.2936,44.1759,44.2574,93914.0
2015-10-27 13:20:00,48.88,48.92,48.88,48.92,40388.0,44.2664,44.3027,44.2664,44.3027,40388.0
2015-10-27 13:30:00,48.92,49.0,48.89,48.96,42476.0,44.3027,44.3751,44.2755,44.3389,42476.0
2015-10-27 13:40:00,48.97,48.99,48.92,48.92,32288.0,44.3479,44.366,44.3027,44.3027,32288.0
2015-10-27 13:50:00,48.92,49.03,48.89,48.99,28658.0,44.3027,44.4023,44.2755,44.366,28658.0
2015-10-27 14:00:00,49.0,49.08,48.98,49.05,23946.0,44.3751,44.4475,44.357,44.4204,23946.0
2015-10-27 14:10:00,49.06,49.1,49.02,49.07,27644.0,44.4294,44.4657,44.3932,44.4385,27644.0
2015-10-27 14:20:00,49.05,49.07,48.99,49.07,26434.0,44.4204,44.4385,44.366,44.4385,26434.0
2015-10-27 14:30:00,49.06,49.17,49.01,49.13,35567.0,44.4294,44.5291,44.3842,44.4928,35567.0
2015-10-27 14:40:00,49.12,49.13,48.99,49.05,38674.0,44.4838,44.4928,44.366,44.4204,38674.0
2015-10-27 14:50:00,49.04,49.15,49.03,49.08,41878.0,44.4113,44.5109,44.4023,44.4475,41878.0
2015-10-27 15:00:00,49.08,49.15,49.07,49.12,45980.0,44.4475,44.5109,44.4385,44.4838,45980.0
2015-10-27 15:10:00,49.11,49.2,49.11,49.17,52897.0,44.4747,44.5562,44.4747,44.5291,52897.0
2015-10-27 15:20:00,49.17,49.26,49.16,49.23,59921.0,44.5291,44.6106,44.52,44.5834,59921.0
2015-10-27 15:30:00,49.23,49.25,49.15,49.19,83733.0,44.5834,44.6015,44.5109,44.5472,83733.0
2015-10-27 15:40:00,49.18,49.32,49.18,49.32,87689.0,44.5381,44.6649,44.5381,44.6649,87689.0
2015-10-27 15:50:00,49.32,49.32,49.23,49.25,275852.0,44.6649,44.6649,44.5834,44.6015,275852.0
2015-10-28 09:30:00,49.43,49.49,49.22,49.23,29488.0,44.7645,44.8189,44.5743,44.5834,29488.0
2015-10-28 09:40:00,49.25,49.59,49.25,49.55,45216.0,44.6015,44.9094,44.6015,44.8732,45216.0
2015-10-28 09:50:00,49.56,49.73,49.56,49.73,23291.0,44.8822,45.0362,44.8822,45.0362,23291.0
2015-10-28 10:00:00,49.73,49.79,49.62,49.62,23230.0,45.0362,45.0905,44.9366,44.9366,23230.0
2015-10-28 10:10:00,49.63,49.75,49.62,49.74,27015.0,44.9456,45.0543,44.9366,45.0453,27015.0
2015-10-28 10:20:00,49.73,49.81,49.73,49.76,29070.0,45.0362,45.1086,45.0362,45.0634,29070.0
2015-10-28 10:30:00,49.76,49.92,49.76,49.86,19645.0,45.0634,45.2083,45.0634,45.1539,19645.0
2015-10-28 10:40:00,49.88,50.17,49.88,50.08,25844.0,45.172,45.4347,45.172,45.3532,25844.0
2015-10-28 10:50:00,50.08,50.21,50.06,50.17,19002.0,45.3532,45.4709,45.3351,45.4347,19002.0
2015-10-28 11:00:00,50.17,50.17,50.06,50.06,16674.0,45.4347,45.4347,45.3351,45.3351,16674.0
2015-10-28 11:10:00,50.04,50.08,49.95,49.95,27203.0,45.3169,45.3532,45.2354,45.2354,27203.0
2015-10-28 11:20:00,49.94,49.94,49.78,49.86,15800.0,45.2264,45.2264,45.0815,45.1539,15800.0
2015-10-28 11:30:00,49.87,49.9,49.72,49.72,22375.0,45.163,45.1902,45.0271,45.0271,22375.0
2015-10-28 11:40:00,49.71,49.89,49.71,49.84,26497.0,45.0181,45.1811,45.0181,45.1358,26497.0
2015-10-28 11:50:00,49.84,49.97,49.84,49.96,21947.0,45.1358,45.2535,45.1358,45.2445,21947.0
2015-10-28 12:00:00,49.97,49.99,49.9,49.97,21163.0,45.2535,45.2717,45.1902,45.2535,21163.0
2015-10-28 12:10:00,49.97,50.06,49.94,50.0,17759.0,45.2535,45.3351,45.2264,45.2807,17759.0
2015-10-28 12:20:00,50.0,50.01,49.94,49.94,16120.0,45.2807,45.2898,45.2264,45.2264,16120.0
2015-10-28 12:30:00,49.95,49.95,49.82,49.82,7487.0,45.2354,45.2354,45.1177,45.1177,7487.0
2015-10-28 12:40:00,49.83,49.87,49.8,49.87,10951.0,45.1268,45.163,45.0996,45.163,10951.0
2015-10-28 12:50:00,49.88,49.91,49.83,49.85,13922.0,45.172,45.1992,45.1268,45.1449,13922.0
2015-10-28 13:00:00,49.84,49.92,49.81,49.84,13855.0,45.1358,45.2083,45.1086,45.1358,13855.0
2015-10-28 13:10:00,49.85,49.86,49.79,49.84,24182.0,45.1449,45.1539,45.0905,45.1358,24182.0
2015-10-28 13:20:00,49.85,49.88,49.79,49.8,12413.0,45.1449,45.172,45.0905,45.0996,12413.0
2015-10-28 13:30:00,49.8,49.92,49.78,49.92,15123.0,45.0996,45.2083,45.0815,45.2083,15123.0
2015-10-28 13:40:00,49.93,49.99,49.91,49.96,11300.0,45.2173,45.2717,45.1992,45.2445,11300.0
2015-10-28 13:50:00,49.97,50.16,49.92,50.16,20397.0,45.2535,45.4256,45.2083,45.4256,20397.0
2015-10-28 14:00:00,50.12,50.12,49.46,49.71,102734.0,45.3894,45.3894,44.7917,45.0181,102734.0
2015-10-28 14:10:00,49.7,49.72,49.43,49.54,47392.0,45.009,45.0271,44.7645,44.8641,47392.0
2015-10-28 14:20:00,49.51,49.69,49.48,49.63,27654.0,44.837,45.0,44.8098,44.9456,27654.0
2015-10-28 14:30:00,49.62,49.63,49.43,49.59,30176.0,44.9366,44.9456,44.7645,44.9094,30176.0
2015-10-28 14:40:00,49.6,49.72,49.56,49.65,28790.0,44.9185,45.0271,44.8822,44.9637,28790.0
2015-10-28 14:50:00,49.66,49.86,49.6,49.8,34088.0,44.9728,45.1539,44.9185,45.0996,34088.0
2015-10-28 15:00:00,49.8,50.12,49.76,50.04,42164.0,45.0996,45.3894,45.0634,45.3169,42164.0
2015-10-28 15:10:00,50.01,50.05,49.96,49.98,35534.0,45.2898,45.326,45.2445,45.2626,35534.0
2015-10-28 15:20:00,49.98,50.12,49.92,50.06,47279.0,45.2626,45.3894,45.2083,45.3351,47279.0
2015-10-28 15:30:00,50.07,50.3,50.07,50.27,78368.0,45.3441,45.5524,45.3441,45.5252,78368.0
2015-10-28 15:40:00,50.26,50.39,50.25,50.27,75548.0,45.5162,45.6339,45.5071,45.5252,75548.0
2015-10-28 15:50:00,50.29,50.35,50.21,50.35,129493.0,45.5433,45.5977,45.4709,45.5977,129493.0
2015-10-29 09:30:00,50.26,50.38,50.02,50.03,43953.0,45.5162,45.6248,45.2988,45.3079,43953.0
2015-10-29 09:40:00,50.04,50.09,49.92,50.01,31279.0,45.3169,45.3622,45.2083,45.2898,31279.0
2015-10-29 09:50:00,50.01,50.01,49.8,49.88,14713.0,45.2898,45.2898,45.0996,45.172,14713.0
2015-10-29 10:00:00,49.84,50.02,49.8,49.93,19359.0,45.1358,45.2988,45.0996,45.2173,19359.0
2015-10-29 10:10:00,49.93,49.95,49.7,49.73,53300.0,45.2173,45.2354,45.009,45.0362,53300.0
2015-10-29 10:20:00,49.72,49.86,49.69,49.83,30314.0,45.0271,45.1539,45.0,45.1268,30314.0
2015-10-29 10:30:00,49.82,49.94,49.77,49.88,27792.0,45.1177,45.2264,45.0724,45.172,27792.0
2015-10-29 10:40:00,49.89,49.9,49.72,49.72,24793.0,45.1811,45.1902,45.0271,45.0271,24793.0
2015-10-29 10:50:00,49.7,49.83,49.7,49.73,32049.0,45.009,45.1268,45.009,45.0362,32049.0
2015-10-29 11:00:00,49.73,49.74,49.56,49.6,25271.0,45.0362,45.0453,44.8822,44.9185,25271.0
2015-10-29 11:10:00,49.59,49.72,49.58,49.72,30534.0,44.9094,45.0271,44.9004,45.0271,30534.0
2015-10-29 11:20:00,49.72,49.74,49.67,49.72,25951.0,45.0271,45.0453,44.9819,45.0271,25951.0
2015-10-29 11:30:00,49.72,49.77,49.65,49.66,24447.0,45.0271,45.0724,44.9637,44.9728,24447.0
2015-10-29 11:40:00,49.65,49.66,49.61,49.62,22303.0,44.9637,44.9728,44.9275,44.9366,22303.0
2015-10-29 11:50:00,49.62,49.63,49.58,49.6,18400.0,44.9366,44.9456,44.9004,44.9185,18400.0
2015-10-29 12:00:00,49.6,49.6,49.51,49.52,22631.0,44.9185,44.9185,44.837,44.846,22631.0
2015-10-29 12:10:00,49.53,49.62,49.52,49.62,11731.0,44.8551,44.9366,44.846,44.9366,11731.0
2015-10-29 12:20:00,49.63,49.8,49.63,49.75,20797.0,44.9456,45.0996,44.9456,45.0543,20797.0
2015-10-29 12:30:00,49.76,49.86,49.75,49.83,23194.0,45.0634,45.1539,45.0543,45.1268,23194.0
2015-10-29 12:40:00,49.84,50.01,49.84,49.94,19193.0,45.1358,45.2898,45.1358,45.2264,19193.0
2015-10-29 12:50:00,49.94,49.99,49.86,49.99,15463.0,45.2264,45.2717,45.1539,45.2717,15463.0
2015-10-29 13:00:00,49.98,49.99,49.87,49.88,12845.0,45.2626,45.2717,45.163,45.172,12845.0
2015-10-29 13:10:00,49.87,49.94,49.84,49.94,16271.0,45.163,45.2264,45.1358,45.2264,16271.0
2015-10-29 13:20:00,49.94,49.99,49.92,49.93,16384.0,45.2264,45.2717,45.2083,45.2173,16384.0
2015-10-29 13:30:00,49.94,49.96,49.86,49.87,14938.0,45.2264,45.2445,45.1539,45.163,14938.0
2015-10-29 13:40:00,49.86,49.96,49.86,49.94,13384.0,45.1539,45.2445,45.1539,45.2264,13384.0
2015-10-29 13:50:00,49.93,49.93,49.8,49.8,33064.0,45.2173,45.2173,45.0996,45.0996,33064.0
2015-10-29 14:00:00,49.79,49.91,49.79,49.89,45438.0,45.0905,45.1992,45.0905,45.1811,45438.0
2015-10-29 14:10:00,49.88,49.89,49.84,49.86,34612.0,45.172,45.1811,45.1358,45.1539,34612.0
2015-10-29 14:20:00,49.87,49.95,49.86,49.9,17097.0,45.163,45.2354,45.1539,45.1902,17097.0
2015-10-29 14:30:00,49.9,49.91,49.81,49.83,19379.0,45.1902,45.1992,45.1086,45.1268,19379.0
2015-10-29 14:40:00,49.83,49.95,49.83,49.87,15570.0,45.1268,45.2354,45.1268,45.163,15570.0
2015-10-29 14:50:00,49.87,49.94,49.86,49.94,49174.0,45.163,45.2264,45.1539,45.2264,49174.0
2015-10-29 15:00:00,49.94,49.99,49.92,49.92,28563.0,45.2264,45.2717,45.2083,45.2083,28563.0
2015-10-29 15:10:00,49.93,50.12,49.92,50.12,25791.0,45.2173,45.3894,45.2083,45.3894,25791.0
2015-10-29 15:20:00,50.11,50.18,50.11,50.15,37169.0,45.3803,45.4437,45.3803,45.4166,37169.0
2015-10-29 15:30:00,50.14,50.26,50.12,50.25,40071.0,45.4075,45.5162,45.3894,45.5071,40071.0
2015-10-29 15:40:00,50.24,50.28,50.19,50.2,44663.0,45.4981,45.5343,45.4528,45.4618,44663.0
2015-10-29 15:50:00,50.19,50.23,50.16,50.18,105897.0,45.4528,45.489,45.4256,45.4437,105897.0
2015-10-30 09:30:00,50.09,50.3,49.93,49.97,98924.0,45.3622,45.5524,45.2173,45.2535,98924.0
2015-10-30 09:40:00,49.98,50.41,49.94,50.21,22077.0,45.2626,45.652,45.2264,45.4709,22077.0
2015-10-30 09:50:00,50.2,50.4,50.2,50.31,33658.0,45.4618,45.643,45.4618,45.5615,33658.0
2015-10-30 10:00:00,50.3,50.39,50.2,50.29,42416.0,45.5524,45.6339,45.4618,45.5433,42416.0
2015-10-30 10:10:00,50.26,50.44,50.22,50.44,36307.0,45.5162,45.6792,45.4799,45.6792,36307.0
2015-10-30 10:20:00,50.43,50.53,50.26,50.27,46219.0,45.6701,45.7607,45.5162,45.5252,46219.0
2015-10-30 10:30:00,50.27,50.46,50.26,50.38,20860.0,45.5252,45.6973,45.5162,45.6248,20860.0
2015-10-30 10:40:00,50.39,50.48,50.35,50.36,40251.0,45.6339,45.7154,45.5977,45.6067,40251.0
2015-10-30 10:50:00,50.37,50.46,50.35,50.37,30921.0,45.6158,45.6973,45.5977,45.6158,30921.0
2015-10-30 11:00:00,50.38,50.41,50.31,50.35,41476.0,45.6248,45.652,45.5615,45.5977,41476.0
2015-10-30 11:10:00,50.34,50.36,50.19,50.2,37870.0,45.5886,45.6067,45.4528,45.4618,37870.0
2015-10-30 11:20:00,50.2,50.2,50.1,50.18,32575.0,45.4618,45.4618,45.3713,45.4437,32575.0
2015-10-30 11:30:00,50.18,50.28,50.18,50.23,15389.0,45.4437,45.5343,45.4437,45.489,15389.0
2015-10-30 11:40:00,50.24,50.34,50.21,50.33,19619.0,45.4981,45.5886,45.4709,45.5796,19619.0
2015-10-30 11:50:00,50.33,50.43,50.32,50.43,32519.0,45.5796,45.6701,45.5705,45.6701,32519.0
2015-10-30 12:00:00,50.43,50.47,50.41,50.47,15014.0,45.6701,45.7064,45.652,45.7064,15014.0
2015-10-30 12:10:00,50.47,50.6,50.46,50.58,37545.0,45.7064,45.8241,45.6973,45.806,37545.0
2015-10-30 12:20:00,50.59,50.74,50.59,50.63,25937.0,45.815,45.9509,45.815,45.8513,25937.0
2015-10-30 12:30:00,50.63,50.78,50.63,50.76,26681.0,45.8513,45.9871,45.8513,45.969,26681.0
2015-10-30 12:40:00,50.77,50.78,50.69,50.72,15846.0,45.978,45.9871,45.9056,45.9328,15846.0
2015-10-30 12:50:00,50.71,50.89,50.7,50.82,25170.0,45.9237,46.0867,45.9146,46.0233,25170.0
2015-10-30 13:00:00,50.84,50.84,50.78,50.8,28873.0,46.0414,46.0414,45.9871,46.0052,28873.0
2015-10-30 13:10:00,50.8,50.95,50.79,50.93,57708.0,46.0052,46.141,45.9961,46.1229,57708.0
2015-10-30 13:20:00,50.94,50.97,50.88,50.89,49691.0,46.132,46.1592,46.0777,46.0867,49691.0
2015-10-30 13:30:00,50.89,50.94,50.87,50.93,28301.0,46.0867,46.132,46.0686,46.1229,28301.0
2015-10-30 13:40:00,50.93,50.94,50.82,50.85,20957.0,46.1229,46.132,46.0233,46.0505,20957.0
2015-10-30 13:50:00,50.87,50.89,50.79,50.88,42847.0,46.0686,46.0867,45.9961,46.0777,42847.0
2015-10-30 14:00:00,50.87,50.88,50.81,50.81,36264.0,46.0686,46.0777,46.0143,46.0143,36264.0
2015-10-30 14:10:00,50.81,50.87,50.8,50.83,27464.0,46.0143,46.0686,46.0052,46.0324,27464.0
2015-10-30 14:20:00,50.82,50.83,50.62,50.63,60941.0,46.0233,46.0324,45.8422,45.8513,60941.0
2015-10-30 14:30:00,50.62,50.71,50.61,50.67,28481.0,45.8422,45.9237,45.8331,45.8875,28481.0
2015-10-30 14:40:00,50.67,50.76,50.67,50.74,47568.0,45.8875,45.969,45.8875,45.9509,47568.0
2015-10-30 14:50:00,50.74,50.77,50.62,50.62,41980.0,45.9509,45.978,45.8422,45.8422,41980.0
2015-10-30 15:00:00,50.62,50.64,50.56,50.62,26131.0,45.8422,45.8603,45.7879,45.8422,26131.0
2015-10-30 15:10:00,50.62,50.8,50.57,50.75,58520.0,45.8422,46.0052,45.7969,45.9599,58520.0
2015-10-30 15:20:00,50.75,50.8,50.66,50.66,38971.0,45.9599,46.0052,45.8784,45.8784,38971.0
2015-10-30 15:30:00,50.66,50.74,50.61,50.72,63432.0,45.8784,45.9509,45.8331,45.9328,63432.0
2015-10-30 15:40:00,50.72,50.82,50.67,50.79,52235.0,45.9328,46.0233,45.8875,45.9961,52235.0
2015-10-30 15:50:00,50.79,50.79,50.58,50.59,186058.0,45.9961,45.9961,45.806,45.815,186058.0
2015-11-02 09:30:00,50.25,50.93,50.25,50.88,100284.0,45.5071,46.1229,45.5071,46.0777,100284.0
2015-11-02 09:40:00,50.88,50.88,50.55,50.73,38555.0,46.0777,46.0777,45.7788,45.9418,38555.0
2015-11-02 09:50:00,50.74,50.8,50.28,50.41,98245.0,45.9509,46.0052,45.5343,45.652,98245.0
2015-11-02 10:00:00,50.41,50.46,50.25,50.29,110294.0,45.652,45.6973,45.5071,45.5433,110294.0
2015-11-02 10:10:00,50.29,50.29,50.0,50.0,53399.0,45.5433,45.5433,45.2807,45.2807,53399.0
2015-11-02 10:20:00,49.99,49.99,49.9,49.9,107022.0,45.2717,45.2717,45.1902,45.1902,107022.0
2015-11-02 10:30:00,49.88,49.9,49.49,49.5,123877.0,45.172,45.1902,44.8189,44.8279,123877.0
2015-11-02 10:40:00,49.5,49.86,49.48,49.86,118075.0,44.8279,45.1539,44.8098,45.1539,118075.0
2015-11-02 10:50:00,49.86,49.88,49.56,49.7,84532.0,45.1539,45.172,44.8822,45.009,84532.0
2015-11-02 11:00:00,49.71,49.99,49.65,49.88,34261.0,45.0181,45.2717,44.9637,45.172,34261.0
2015-11-02 11:10:00,49.89,50.07,49.89,49.92,34814.0,45.1811,45.3441,45.1811,45.2083,34814.0
2015-11-02 11:20:00,49.93,50.01,49.91,50.01,20927.0,45.2173,45.2898,45.1992,45.2898,20927.0
2015-11-02 11:30:00,50.02,50.11,50.01,50.05,18278.0,45.2988,45.3803,45.2898,45.326,18278.0
2015-11-02 11:40:00,50.06,50.07,49.95,49.97,25306.0,45.3351,45.3441,45.2354,45.2535,25306.0
2015-11-02 11:50:00,49.97,50.13,49.96,50.09,19809.0,45.2535,45.3984,45.2445,45.3622,19809.0
2015-11-02 12:00:00,50.09,50.11,50.01,50.01,20130.0,45.3622,45.3803,45.2898,45.2898,20130.0
2015-11-02 12:10:00,50.01,50.09,49.97,50.05,22619.0,45.2898,45.3622,45.2535,45.326,22619.0
2015-11-02 12:20:00,50.04,50.11,50.03,50.09,23220.0,45.3169,45.3803,45.3079,45.3622,23220.0
2015-11-02 12:30:00,50.1,50.18,50.09,50.16,25793.0,45.3713,45.4437,45.3622,45.4256,25793.0
2015-11-02 12:40:00,50.16,50.22,50.15,50.19,34761.0,45.4256,45.4799,45.4166,45.4528,34761.0
2015-11-02 12:50:00,50.19,50.25,50.19,50.19,21480.0,45.4528,45.5071,45.4528,45.4528,21480.0
2015-11-02 13:00:00,50.19,50.27,50.15,50.24,21542.0,45.4528,45.5252,45.4166,45.4981,21542.0
2015-11-02 13:10:00,50.24,50.27,50.17,50.26,22905.0,45.4981,45.5252,45.4347,45.5162,22905.0
2015-11-02 13:20:00,50.27,50.44,50.27,50.44,13982.0,45.5252,45.6792,45.5252,45.6792,13982.0
2015-11-02 13:30:00,50.44,50.53,50.43,50.53,25704.0,45.6792,45.7607,45.6701,45.7607,25704.0
2015-11-02 13:40:00,50.5,50.61,50.49,50.61,35761.0,45.7335,45.8331,45.7245,45.8331,35761.0
2015-11-02 13:50:00,50.6,50.69,50.59,50.66,93275.0,45.8241,45.9056,45.815,45.8784,93275.0
2015-11-02 14:00:00,50.66,50.7,50.56,50.58,74692.0,45.8784,45.9146,45.7879,45.806,74692.0
2015-11-02 14:10:00,50.59,50.6,50.49,50.53,51752.0,45.815,45.8241,45.7245,45.7607,51752.0
2015-11-02 14:20:00,50.54,50.68,50.54,50.68,59787.0,45.7697,45.8965,45.7697,45.8965,59787.0
2015-11-02 14:30:00,50.69,50.75,50.65,50.75,45825.0,45.9056,45.9599,45.8694,45.9599,45825.0
2015-11-02 14:40:00,50.75,50.84,50.74,50.79,36662.0,45.9599,46.0414,45.9509,45.9961,36662.0
2015-11-02 14:50:00,50.78,50.85,50.76,50.79,39622.0,45.9871,46.0505,45.969,45.9961,39622.0
2015-11-02 15:00:00,50.8,50.82,50.74,50.75,44448.0,46.0052,46.0233,45.9509,45.9599,44448.0
2015-11-02 15:10:00,50.75,50.78,50.7,50.77,38495.0,45.9599,45.9871,45.9146,45.978,38495.0
2015-11-02 15:20:00,50.77,50.78,50.7,50.72,77410.0,45.978,45.9871,45.9146,45.9328,77410.0
2015-11-02 15:30:00,50.73,50.77,50.68,50.77,88616.0,45.9418,45.978,45.8965,45.978,88616.0
2015-11-02 15:40:00,50.78,50.78,50.59,50.62,117863.0,45.9871,45.9871,45.815,45.8422,117863.0
2015-11-02 15:50:00,50.62,50.68,50.6,50.66,133795.0,45.8422,45.8965,45.8241,45.8784,133795.0
2015-11-03 09:30:00,50.71,51.16,50.53,51.08,87098.0,45.9237,46.3312,45.7607,46.2588,87098.0
2015-11-03 09:40:00,51.1,51.31,50.88,51.3,49285.0,46.2769,46.4671,46.0777,46.458,49285.0
2015-11-03 09:50:00,51.3,51.44,51.21,51.39,37868.0,46.458,46.5848,46.3765,46.5395,37868.0
2015-11-03 10:00:00,51.39,51.52,51.3,51.35,75079.0,46.5395,46.6572,46.458,46.5033,75079.0
2015-11-03 10:10:00,51.34,51.51,51.31,51.39,66054.0,46.4942,46.6482,46.4671,46.5395,66054.0
2015-11-03 10:20:00,51.39,51.51,51.39,51.5,67081.0,46.5395,46.6482,46.5395,46.6391,67081.0
2015-11-03 10:30:00,51.51,51.53,51.4,51.47,77297.0,46.6482,46.6663,46.5486,46.612,77297.0
2015-11-03 10:40:00,51.48,51.54,51.41,51.44,70100.0,46.621,46.6754,46.5576,46.5848,70100.0
2015-11-03 10:50:00,51.44,51.53,51.44,51.47,59345.0,46.5848,46.6663,46.5848,46.612,59345.0
2015-11-03 11:00:00,51.47,51.58,51.46,51.56,31142.0,46.612,46.7116,46.6029,46.6935,31142.0
2015-11-03 11:10:00,51.55,51.62,51.49,51.54,26915.0,46.6844,46.7478,46.6301,46.6754,26915.0
2015-11-03 11:20:00,51.52,51.52,51.39,51.41,42901.0,46.6572,46.6572,46.5395,46.5576,42901.0
2015-11-03 11:30:00,51.41,51.54,51.41,51.54,61741.0,46.5576,46.6754,46.5576,46.6754,61741.0
2015-11-03 11:40:00,51.53,51.56,51.51,51.54,35646.0,46.6663,46.6935,46.6482,46.6754,35646.0
2015-11-03 11:50:00,51.53,51.63,51.5,51.62,30931.0,46.6663,46.7569,46.6391,46.7478,30931.0
2015-11-03 12:00:00,51.62,51.71,51.58,51.71,43832.0,46.7478,46.8293,46.7116,46.8293,43832.0
2015-11-03 12:10:00,51.72,51.74,51.67,51.71,31047.0,46.8384,46.8565,46.7931,46.8293,31047.0
2015-11-03 12:20:00,51.71,51.78,51.67,51.73,36697.0,46.8293,46.8927,46.7931,46.8474,36697.0
2015-11-03 12:30:00,51.73,51.76,51.67,51.67,34517.0,46.8474,46.8746,46.7931,46.7931,34517.0
2015-11-03 12:40:00,51.66,51.69,51.63,51.66,19726.0,46.784,46.8112,46.7569,46.784,19726.0
2015-11-03 12:50:00,51.67,51.74,51.64,51.72,56881.0,46.7931,46.8565,46.7659,46.8384,56881.0
2015-11-03 13:00:00,51.73,51.75,51.68,51.69,43103.0,46.8474,46.8655,46.8021,46.8112,43103.0
2015-11-03 13:10:00,51.7,51.7,51.63,51.69,39187.0,46.8203,46.8203,46.7569,46.8112,39187.0
2015-11-03 13:20:00,51.7,51.71,51.6,51.62,30788.0,46.8203,46.8293,46.7297,46.7478,30788.0
2015-11-03 13:30:00,51.63,51.68,51.57,51.62,87979.0,46.7569,46.8021,46.7025,46.7478,87979.0
2015-11-03 13:40:00,51.63,51.65,51.53,51.55,66491.0,46.7569,46.775,46.6663,46.6844,66491.0
2015-11-03 13:50:00,51.55,51.58,51.45,51.47,73787.0,46.6844,46.7116,46.5939,46.612,73787.0
2015-11-03 14:00:00,51.47,51.61,51.45,51.59,54776.0,46.612,46.7388,46.5939,46.7206,54776.0
2015-11-03 14:10:00,51.59,51.63,51.59,51.63,38979.0,46.7206,46.7569,46.7206,46.7569,38979.0
2015-11-03 14:20:00,51.61,51.77,51.59,51.77,74313.0,46.7388,46.8837,46.7206,46.8837,74313.0
2015-11-03 14:30:00,51.76,51.84,51.69,51.71,53359.0,46.8746,46.947,46.8112,46.8293,53359.0
2015-11-03 14:40:00,51.7,51.73,51.65,51.68,81765.0,46.8203,46.8474,46.775,46.8021,81765.0
2015-11-03 14:50:00,51.68,51.73,51.67,51.72,56092.0,46.8021,46.8474,46.7931,46.8384,56092.0
2015-11-03 15:00:00,51.72,51.72,51.62,51.62,45153.0,46.8384,46.8384,46.7478,46.7478,45153.0
2015-11-03 15:10:00,51.62,51.69,51.59,51.69,58672.0,46.7478,46.8112,46.7206,46.8112,58672.0
2015-11-03 15:20:00,51.68,51.71,51.63,51.69,52328.0,46.8021,46.8293,46.7569,46.8112,52328.0
2015-11-03 15:30:00,51.69,51.8,51.68,51.79,123857.0,46.8112,46.9108,46.8021,46.9018,123857.0
2015-11-03 15:40:00,51.8,51.81,51.75,51.75,151619.0,46.9108,46.9199,46.8655,46.8655,151619.0
2015-11-03 15:50:00,51.75,51.76,51.67,51.74,225865.0,46.8655,46.8746,46.7931,46.8565,225865.0
2015-11-04 09:30:00,51.79,51.95,51.45,51.48,69028.0,46.9018,47.0467,46.5939,46.621,69028.0
2015-11-04 09:40:00,51.48,51.52,51.35,51.44,90072.0,46.621,46.6572,46.5033,46.5848,90072.0
2015-11-04 09:50:00,51.43,51.43,51.29,51.29,30896.0,46.5757,46.5757,46.449,46.449,30896.0
2015-11-04 10:00:00,51.3,51.45,51.3,51.44,77580.0,46.458,46.5939,46.458,46.5848,77580.0
2015-11-04 10:10:00,51.41,51.41,51.3,51.38,58818.0,46.5576,46.5576,46.458,46.5305,58818.0
2015-11-04 10:20:00,51.39,51.43,51.33,51.35,20979.0,46.5395,46.5757,46.4852,46.5033,20979.0
2015-11-04 10:30:00,51.37,51.58,51.34,51.56,64176.0,46.5214,46.7116,46.4942,46.6935,64176.0
2015-11-04 10:40:00,51.56,51.61,51.55,51.59,103397.0,46.6935,46.7388,46.6844,46.7206,103397.0
2015-11-04 10:50:00,51.63,51.68,51.4,51.41,41519.0,46.7569,46.8021,46.5486,46.5576,41519.0
2015-11-04 11:00:00,51.4,51.43,51.25,51.26,61947.0,46.5486,46.5757,46.4127,46.4218,61947.0
2015-11-04 11:10:00,51.25,51.49,51.25,51.48,86958.0,46.4127,46.6301,46.4127,46.621,86958.0
2015-11-04 11:20:00,51.48,51.55,51.46,51.54,33431.0,46.621,46.6844,46.6029,46.6754,33431.0
2015-11-04 11:30:00,51.54,51.66,51.52,51.64,36500.0,46.6754,46.784,46.6572,46.7659,36500.0
2015-11-04 11:40:00,51.63,51.74,51.58,51.74,33344.0,46.7569,46.8565,46.7116,46.8565,33344.0
2015-11-04 11:50:00,51.74,51.77,51.61,51.71,36002.0,46.8565,46.8837,46.7388,46.8293,36002.0
2015-11-04 12:00:00,51.7,51.86,51.67,51.84,20558.0,46.8203,46.9652,46.7931,46.947,20558.0
2015-11-04 12:10:00,51.83,51.9,51.73,51.79,47768.0,46.938,47.0014,46.8474,46.9018,47768.0
2015-11-04 12:20:00,51.79,51.9,51.78,51.84,45642.0,46.9018,47.0014,46.8927,46.947,45642.0
2015-11-04 12:30:00,51.83,51.84,51.69,51.72,24615.0,46.938,46.947,46.8112,46.8384,24615.0
2015-11-04 12:40:00,51.72,51.76,51.66,51.72,23097.0,46.8384,46.8746,46.784,46.8384,23097.0
2015-11-04 12:50:00,51.71,51.78,51.69,51.74,13803.0,46.8293,46.8927,46.8112,46.8565,13803.0
2015-11-04 13:00:00,51.74,51.74,51.5,51.5,23440.0,46.8565,46.8565,46.6391,46.6391,23440.0
2015-11-04 13:10:00,51.51,51.53,51.44,51.44,30054.0,46.6482,46.6663,46.5848,46.5848,30054.0
2015-11-04 13:20:00,51.43,51.5,51.42,51.49,45332.0,46.5757,46.6391,46.5667,46.6301,45332.0
2015-11-04 13:30:00,51.5,51.52,51.47,51.5,26217.0,46.6391,46.6572,46.612,46.6391,26217.0
2015-11-04 13:40:00,51.49,51.49,51.36,51.38,25675.0,46.6301,46.6301,46.5123,46.5305,25675.0
2015-11-04 13:50:00,51.38,51.46,51.37,51.46,27287.0,46.5305,46.6029,46.5214,46.6029,27287.0
2015-11-04 14:00:00,51.47,51.51,51.43,51.45,70935.0,46.612,46.6482,46.5757,46.5939,70935.0
2015-11-04 14:10:00,51.46,51.54,51.46,51.54,68259.0,46.6029,46.6754,46.6029,46.6754,68259.0
2015-11-04 14:20:00,51.55,51.55,51.45,51.52,38747.0,46.6844,46.6844,46.5939,46.6572,38747.0
2015-11-04 14:30:00,51.52,51.64,51.52,51.58,46344.0,46.6572,46.7659,46.6572,46.7116,46344.0
2015-11-04 14:40:00,51.58,51.61,51.53,51.59,42082.0,46.7116,46.7388,46.6663,46.7206,42082.0
2015-11-04 14:50:00,51.58,51.68,51.57,51.66,41010.0,46.7116,46.8021,46.7025,46.784,41010.0
2015-11-04 15:00:00,51.67,51.69,51.52,51.63,73724.0,46.7931,46.8112,46.6572,46.7569,73724.0
2015-11-04 15:10:00,51.63,51.65,51.59,51.61,43750.0,46.7569,46.775,46.7206,46.7388,43750.0
2015-11-04 15:20:00,51.61,51.65,51.6,51.6,54452.0,46.7388,46.775,46.7297,46.7297,54452.0
2015-11-04 15:30:00,51.6,51.61,51.5,51.51,84868.0,46.7297,46.7388,46.6391,46.6482,84868.0
2015-11-04 15:40:00,51.52,51.53,51.43,51.49,85201.0,46.6572,46.6663,46.5757,46.6301,85201.0
2015-11-04 15:50:00,51.5,51.62,51.48,51.62,157384.0,46.6391,46.7478,46.621,46.7478,157384.0
2015-11-05 09:30:00,51.79,51.91,51.44,51.77,115499.0,46.9018,47.0104,46.5848,46.8837,115499.0
2015-11-05 09:40:00,51.76,51.79,51.44,51.46,107430.0,46.8746,46.9018,46.5848,46.6029,107430.0
2015-11-05 09:50:00,51.44,51.44,51.15,51.33,141517.0,46.5848,46.5848,46.3222,46.4852,141517.0
2015-11-05 10:00:00,51.36,51.63,51.36,51.62,115399.0,46.5123,46.7569,46.5123,46.7478,115399.0
2015-11-05 10:10:00,51.62,51.67,51.53,51.55,59372.0,46.7478,46.7931,46.6663,46.6844,59372.0
2015-11-05 10:20:00,51.57,51.68,51.54,51.64,96669.0,46.7025,46.8021,46.6754,46.7659,96669.0
2015-11-05 10:30:00,51.64,51.64,51.5,51.63,54186.0,46.7659,46.7659,46.6391,46.7569,54186.0
2015-11-05 10:40:00,51.63,51.63,51.47,51.47,40351.0,46.7569,46.7569,46.612,46.612,40351.0
2015-11-05 10:50:00,51.46,51.48,51.36,51.4,79216.0,46.6029,46.621,46.5123,46.5486,79216.0
2015-11-05 11:00:00,51.4,51.47,51.29,51.29,33262.0,46.5486,46.612,46.449,46.449,33262.0
2015-11-05 11:10:00,51.28,51.46,51.25,51.43,75729.0,46.4399,46.6029,46.4127,46.5757,75729.0
2015-11-05 11:20:00,51.43,51.51,51.42,51.47,17771.0,46.5757,46.6482,46.5667,46.612,17771.0
2015-11-05 11:30:00,51.47,51.47,51.28,51.28,14887.0,46.612,46.612,46.4399,46.4399,14887.0
2015-11-05 11:40:00,51.27,51.42,51.22,51.42,32826.0,46.4308,46.5667,46.3856,46.5667,32826.0
2015-11-05 11:50:00,51.43,51.49,51.42,51.46,17424.0,46.5757,46.6301,46.5667,46.6029,17424.0
2015-11-05 12:00:00,51.46,51.57,51.41,51.5,44183.0,46.6029,46.7025,46.5576,46.6391,44183.0
2015-11-05 12:10:00,51.49,51.49,51.36,51.4,13329.0,46.6301,46.6301,46.5123,46.5486,13329.0
2015-11-05 12:20:00,51.4,51.52,51.36,51.49,48603.0,46.5486,46.6572,46.5123,46.6301,48603.0
2015-11-05 12:30:00,51.49,51.49,51.33,51.39,11712.0,46.6301,46.6301,46.4852,46.5395,11712.0
2015-11-05 12:40:00,51.39,51.41,51.29,51.29,50865.0,46.5395,46.5576,46.449,46.449,50865.0
2015-11-05 12:50:00,51.3,51.4,51.24,51.4,47491.0,46.458,46.5486,46.4037,46.5486,47491.0
2015-11-05 13:00:00,51.42,51.47,51.36,51.41,10196.0,46.5667,46.612,46.5123,46.5576,10196.0
2015-11-05 13:10:00,51.41,51.49,51.33,51.48,22818.0,46.5576,46.6301,46.4852,46.621,22818.0
2015-11-05 13:20:00,51.47,51.51,51.43,51.44,23474.0,46.612,46.6482,46.5757,46.5848,23474.0
2015-11-05 13:30:00,51.45,51.51,51.43,51.44,47190.0,46.5939,46.6482,46.5757,46.5848,47190.0
2015-11-05 13:40:00,51.44,51.45,51.39,51.4,44274.0,46.5848,46.5939,46.5395,46.5486,44274.0
2015-11-05 13:50:00,51.4,51.44,51.35,51.36,59969.0,46.5486,46.5848,46.5033,46.5123,59969.0
2015-11-05 14:00:00,51.37,51.43,51.34,51.34,34244.0,46.5214,46.5757,46.4942,46.4942,34244.0
2015-11-05 14:10:00,51.33,51.37,51.28,51.29,18779.0,46.4852,46.5214,46.4399,46.449,18779.0
2015-11-05 14:20:00,51.29,51.29,51.21,51.21,30331.0,46.449,46.449,46.3765,46.3765,30331.0
2015-11-05 14:30:00,51.2,51.23,51.17,51.2,47877.0,46.3675,46.3946,46.3403,46.3675,47877.0
2015-11-05 14:40:00,51.2,51.28,51.17,51.24,140250.0,46.3675,46.4399,46.3403,46.4037,140250.0
2015-11-05 14:50:00,51.25,51.36,51.25,51.35,28225.0,46.4127,46.5123,46.4127,46.5033,28225.0
2015-11-05 15:00:00,51.36,51.36,51.26,51.26,25521.0,46.5123,46.5123,46.4218,46.4218,25521.0
2015-11-05 15:10:00,51.26,51.4,51.22,51.39,38082.0,46.4218,46.5486,46.3856,46.5395,38082.0
2015-11-05 15:20:00,51.39,51.51,51.38,51.48,46705.0,46.5395,46.6482,46.5305,46.621,46705.0
2015-11-05 15:30:00,51.48,51.52,51.43,51.49,51968.0,46.621,46.6572,46.5757,46.6301,51968.0
2015-11-05 15:40:00,51.5,51.59,51.48,51.53,82176.0,46.6391,46.7206,46.621,46.6663,82176.0
2015-11-05 15:50:00,51.53,51.58,51.51,51.54,101231.0,46.6663,46.7116,46.6482,46.6754,101231.0
2015-11-06 09:30:00,51.5,51.54,51.3,51.51,86478.0,46.6391,46.6754,46.458,46.6482,86478.0
2015-11-06 09:40:00,51.51,51.55,51.14,51.2,77588.0,46.6482,46.6844,46.3131,46.3675,77588.0
2015-11-06 09:50:00,51.22,51.24,51.02,51.04,16078.0,46.3856,46.4037,46.2044,46.2226,16078.0
2015-11-06 10:00:00,51.06,51.07,50.88,50.97,48758.0,46.2407,46.2497,46.0777,46.1592,48758.0
2015-11-06 10:10:00,50.97,51.08,50.94,50.97,21027.0,46.1592,46.2588,46.132,46.1592,21027.0
2015-11-06 10:20:00,50.96,50.96,50.82,50.89,32583.0,46.1501,46.1501,46.0233,46.0867,32583.0
2015-11-06 10:30:00,50.88,51.06,50.82,51.02,24746.0,46.0777,46.2407,46.0233,46.2044,24746.0
2015-11-06 10:40:00,51.03,51.26,51.03,51.16,18326.0,46.2135,46.4218,46.2135,46.3312,18326.0
2015-11-06 10:50:00,51.14,51.18,51.08,51.12,57484.0,46.3131,46.3493,46.2588,46.295,57484.0
2015-11-06 11:00:00,51.12,51.16,50.93,50.93,13510.0,46.295,46.3312,46.1229,46.1229,13510.0
2015-11-06 11:10:00,50.91,50.93,50.8,50.84,17759.0,46.1048,46.1229,46.0052,46.0414,17759.0
2015-11-06 11:20:00,50.82,50.86,50.69,50.74,13911.0,46.0233,46.0595,45.9056,45.9509,13911.0
2015-11-06 11:30:00,50.73,50.83,50.7,50.81,101961.0,45.9418,46.0324,45.9146,46.0143,101961.0
2015-11-06 11:40:00,50.8,50.83,50.75,50.77,135319.0,46.0052,46.0324,45.9599,45.978,135319.0
2015-11-06 11:50:00,50.77,50.85,50.75,50.75,80565.0,45.978,46.0505,45.9599,45.9599,80565.0
2015-11-06 12:00:00,50.76,50.78,50.48,50.51,59481.0,45.969,45.9871,45.7154,45.7426,59481.0
2015-11-06 12:10:00,50.52,50.57,50.39,50.39,30049.0,45.7516,45.7969,45.6339,45.6339,30049.0
2015-11-06 12:20:00,50.4,50.4,50.22,50.24,37804.0,45.643,45.643,45.4799,45.4981,37804.0
2015-11-06 12:30:00,50.23,50.27,50.05,50.14,82083.0,45.489,45.5252,45.326,45.4075,82083.0
2015-11-06 12:40:00,50.14,50.27,50.1,50.2,23029.0,45.4075,45.5252,45.3713,45.4618,23029.0
2015-11-06 12:50:00,50.2,50.25,50.16,50.25,39478.0,45.4618,45.5071,45.4256,45.5071,39478.0
2015-11-06 13:00:00,50.26,50.3,50.23,50.27,21870.0,45.5162,45.5524,45.489,45.5252,21870.0
2015-11-06 13:10:00,50.27,50.29,50.22,50.24,19802.0,45.5252,45.5433,45.4799,45.4981,19802.0
2015-11-06 13:20:00,50.24,50.32,50.17,50.22,39578.0,45.4981,45.5705,45.4347,45.4799,39578.0
2015-11-06 13:30:00,50.23,50.24,50.07,50.1,41486.0,45.489,45.4981,45.3441,45.3713,41486.0
2015-11-06 13:40:00,50.1,50.19,50.1,50.18,19591.0,45.3713,45.4528,45.3713,45.4437,19591.0
2015-11-06 13:50:00,50.19,50.31,50.18,50.25,33834.0,45.4528,45.5615,45.4437,45.5071,33834.0
2015-11-06 14:00:00,50.26,50.45,50.26,50.39,50736.0,45.5162,45.6882,45.5162,45.6339,50736.0
2015-11-06 14:10:00,50.39,50.43,50.29,50.32,24324.0,45.6339,45.6701,45.5433,45.5705,24324.0
2015-11-06 14:20:00,50.32,50.37,50.17,50.28,38874.0,45.5705,45.6158,45.4347,45.5343,38874.0
2015-11-06 14:30:00,50.27,50.28,50.07,50.08,43609.0,45.5252,45.5343,45.3441,45.3532,43609.0
2015-11-06 14:40:00,50.08,50.19,50.05,50.13,44671.0,45.3532,45.4528,45.326,45.3984,44671.0
2015-11-06 14:50:00,50.13,50.28,50.13,50.27,47632.0,45.3984,45.5343,45.3984,45.5252,47632.0
2015-11-06 15:00:00,50.26,50.28,50.21,50.23,36649.0,45.5162,45.5343,45.4709,45.489,36649.0
2015-11-06 15:10:00,50.23,50.26,50.17,50.25,37272.0,45.489,45.5162,45.4347,45.5071,37272.0
2015-11-06 15:20:00,50.26,50.29,50.2,50.2,50706.0,45.5162,45.5433,45.4618,45.4618,50706.0
2015-11-06 15:30:00,50.21,50.32,50.21,50.25,77793.0,45.4709,45.5705,45.4709,45.5071,77793.0
2015-11-06 15:40:00,50.25,50.34,50.23,50.32,44060.0,45.5071,45.5886,45.489,45.5705,44060.0
2015-11-06 15:50:00,50.32,50.4,50.31,50.4,167368.0,45.5705,45.643,45.5615,45.643,167368.0
2015-11-09 09:30:00,50.15,50.29,49.8,49.9,95419.0,45.4166,45.5433,45.0996,45.1902,95419.0
2015-11-09 09:40:00,49.9,49.92,49.48,49.6,100739.0,45.1902,45.2083,44.8098,44.9185,100739.0
2015-11-09 09:50:00,49.6,49.6,49.13,49.13,229474.0,44.9185,44.9185,44.4928,44.4928,229474.0
2015-11-09 10:00:00,49.14,49.21,49.06,49.19,128541.0,44.5019,44.5653,44.4294,44.5472,128541.0
2015-11-09 10:10:00,49.19,49.21,48.97,49.11,185967.0,44.5472,44.5653,44.3479,44.4747,185967.0
2015-11-09 10:20:00,49.11,49.18,49.03,49.17,34802.0,44.4747,44.5381,44.4023,44.5291,34802.0
2015-11-09 10:30:00,49.17,49.3,49.13,49.3,190449.0,44.5291,44.6468,44.4928,44.6468,190449.0
2015-11-09 10:40:00,49.3,49.3,49.11,49.13,64758.0,44.6468,44.6468,44.4747,44.4928,64758.0
2015-11-09 10:50:00,49.13,49.18,48.95,49.18,36038.0,44.4928,44.5381,44.3298,44.5381,36038.0
2015-11-09 11:00:00,49.17,49.19,49.08,49.1,41859.0,44.5291,44.5472,44.4475,44.4657,41859.0
2015-11-09 11:10:00,49.09,49.12,49.03,49.1,44717.0,44.4566,44.4838,44.4023,44.4657,44717.0
2015-11-09 11:20:00,49.09,49.09,48.72,48.72,109114.0,44.4566,44.4566,44.1215,44.1215,109114.0
2015-11-09 11:30:00,48.73,48.88,48.66,48.76,117491.0,44.1306,44.2664,44.0672,44.1578,117491.0
2015-11-09 11:40:00,48.76,48.79,48.6,48.65,143223.0,44.1578,44.1849,44.0129,44.0581,143223.0
2015-11-09 11:50:00,48.65,48.68,48.5,48.59,130561.0,44.0581,44.0853,43.9223,44.0038,130561.0
2015-11-09 12:00:00,48.59,48.76,48.57,48.76,40153.0,44.0038,44.1578,43.9857,44.1578,40153.0
2015-11-09 12:10:00,48.77,48.77,48.72,48.75,141143.0,44.1668,44.1668,44.1215,44.1487,141143.0
2015-11-09 12:20:00,48.74,48.77,48.69,48.75,26354.0,44.1396,44.1668,44.0944,44.1487,26354.0
2015-11-09 12:30:00,48.74,48.95,48.73,48.95,21026.0,44.1396,44.3298,44.1306,44.3298,21026.0
2015-11-09 12:40:00,48.95,49.14,48.93,49.14,66586.0,44.3298,44.5019,44.3117,44.5019,66586.0
2015-11-09 12:50:00,49.14,49.22,49.09,49.1,43915.0,44.5019,44.5743,44.4566,44.4657,43915.0
2015-11-09 13:00:00,49.1,49.14,48.97,49.01,48362.0,44.4657,44.5019,44.3479,44.3842,48362.0
2015-11-09 13:10:00,49.01,49.03,48.93,48.98,14281.0,44.3842,44.4023,44.3117,44.357,14281.0
2015-11-09 13:20:00,48.97,49.03,48.93,49.0,138554.0,44.3479,44.4023,44.3117,44.3751,138554.0
2015-11-09 13:30:00,49.0,49.06,48.89,49.05,20287.0,44.3751,44.4294,44.2755,44.4204,20287.0
2015-11-09 13:40:00,49.05,49.05,48.93,48.94,21666.0,44.4204,44.4204,44.3117,44.3208,21666.0
2015-11-09 13:50:00,48.93,48.93,48.81,48.92,23985.0,44.3117,44.3117,44.203,44.3027,23985.0
2015-11-09 14:00:00,48.92,49.11,48.88,49.06,31517.0,44.3027,44.4747,44.2664,44.4294,31517.0
2015-11-09 14:10:00,49.05,49.11,49.0,49.09,40417.0,44.4204,44.4747,44.3751,44.4566,40417.0
2015-11-09 14:20:00,49.07,49.08,48.99,49.03,70239.0,44.4385,44.4475,44.366,44.4023,70239.0
2015-11-09 14:30:00,49.03,49.09,48.85,48.91,109533.0,44.4023,44.4566,44.2393,44.2936,109533.0
2015-11-09 14:40:00,48.9,49.0,48.9,48.97,71123.0,44.2845,44.3751,44.2845,44.3479,71123.0
2015-11-09 14:50:00,48.98,49.01,48.92,48.93,47581.0,44.357,44.3842,44.3027,44.3117,47581.0
2015-11-09 15:00:00,48.94,48.98,48.85,48.88,57647.0,44.3208,44.357,44.2393,44.2664,57647.0
2015-11-09 15:10:00,48.88,48.92,48.78,48.83,68355.0,44.2664,44.3027,44.1759,44.2211,68355.0
2015-11-09 15:20:00,48.83,48.85,48.77,48.84,114449.0,44.2211,44.2393,44.1668,44.2302,114449.0
2015-11-09 15:30:00,48.84,49.1,48.83,49.1,123324.0,44.2302,44.4657,44.2211,44.4657,123324.0
2015-11-09 15:40:00,49.11,49.17,49.08,49.15,81607.0,44.4747,44.5291,44.4475,44.5109,81607.0
2015-11-09 15:50:00,49.15,49.2,49.09,49.12,190102.0,44.5109,44.5562,44.4566,44.4838,190102.0
2015-11-10 09:30:00,49.05,49.51,49.0,49.28,61746.0,44.4204,44.837,44.3751,44.6287,61746.0
2015-11-10 09:40:00,49.31,49.58,49.23,49.58,50126.0,44.6558,44.9004,44.5834,44.9004,50126.0
2015-11-10 09:50:00,49.58,49.93,49.58,49.72,58604.0,44.9004,45.2173,44.9004,45.0271,58604.0
2015-11-10 10:00:00,49.69,49.78,49.59,49.74,165043.0,45.0,45.0815,44.9094,45.0453,165043.0
2015-11-10 10:10:00,49.72,49.84,49.65,49.66,72906.0,45.0271,45.1358,44.9637,44.9728,72906.0
2015-11-10 10:20:00,49.66,49.71,49.6,49.66,61900.0,44.9728,45.0181,44.9185,44.9728,61900.0
2015-11-10 10:30:00,49.63,49.76,49.59,49.75,66259.0,44.9456,45.0634,44.9094,45.0543,66259.0
2015-11-10 10:40:00,49.74,49.77,49.67,49.74,38393.0,45.0453,45.0724,44.9819,45.0453,38393.0
2015-11-10 10:50:00,49.75,49.76,49.66,49.68,31850.0,45.0543,45.0634,44.9728,44.9909,31850.0
2015-11-10 11:00:00,49.69,49.73,49.56,49.57,27083.0,45.0,45.0362,44.8822,44.8913,27083.0
2015-11-10 11:10:00,49.55,49.57,49.34,49.34,31956.0,44.8732,44.8913,44.683,44.683,31956.0
2015-11-10 11:20:00,49.34,49.35,49.02,49.06,46453.0,44.683,44.6921,44.3932,44.4294,46453.0
2015-11-10 11:30:00,49.06,49.1,48.86,48.86,69103.0,44.4294,44.4657,44.2483,44.2483,69103.0
2015-11-10 11:40:00,48.87,49.0,48.86,48.97,32454.0,44.2574,44.3751,44.2483,44.3479,32454.0
2015-11-10 11:50:00,48.96,49.07,48.96,49.07,43590.0,44.3389,44.4385,44.3389,44.4385,43590.0
2015-11-10 12:00:00,49.06,49.23,49.05,49.23,29186.0,44.4294,44.5834,44.4204,44.5834,29186.0
2015-11-10 12:10:00,49.23,49.35,49.23,49.35,35011.0,44.5834,44.6921,44.5834,44.6921,35011.0
2015-11-10 12:20:00,49.35,49.39,49.23,49.28,41300.0,44.6921,44.7283,44.5834,44.6287,41300.0
2015-11-10 12:30:00,49.27,49.34,49.25,49.34,26666.0,44.6196,44.683,44.6015,44.683,26666.0
2015-11-10 12:40:00,49.33,49.33,49.28,49.31,21582.0,44.674,44.674,44.6287,44.6558,21582.0
2015-11-10 12:50:00,49.31,49.33,49.22,49.23,22482.0,44.6558,44.674,44.5743,44.5834,22482.0
2015-11-10 13:00:00,49.21,49.29,49.2,49.24,30323.0,44.5653,44.6377,44.5562,44.5924,30323.0
2015-11-10 13:10:00,49.24,49.29,49.21,49.22,23109.0,44.5924,44.6377,44.5653,44.5743,23109.0
2015-11-10 13:20:00,49.22,49.31,49.18,49.31,16826.0,44.5743,44.6558,44.5381,44.6558,16826.0
2015-11-10 13:30:00,49.32,49.49,49.3,49.48,25354.0,44.6649,44.8189,44.6468,44.8098,25354.0
2015-11-10 13:40:00,49.48,49.54,49.4,49.4,41375.0,44.8098,44.8641,44.7373,44.7373,41375.0
2015-11-10 13:50:00,49.4,49.54,49.4,49.46,16389.0,44.7373,44.8641,44.7373,44.7917,16389.0
2015-11-10 14:00:00,49.46,49.5,49.44,49.44,20868.0,44.7917,44.8279,44.7736,44.7736,20868.0
2015-11-10 14:10:00,49.44,49.6,49.43,49.57,22560.0,44.7736,44.9185,44.7645,44.8913,22560.0
2015-11-10 14:20:00,49.56,49.59,49.52,49.59,23593.0,44.8822,44.9094,44.846,44.9094,23593.0
2015-11-10 14:30:00,49.58,49.68,49.57,49.66,42505.0,44.9004,44.9909,44.8913,44.9728,42505.0
2015-11-10 14:40:00,49.67,49.85,49.65,49.81,33474.0,44.9819,45.1449,44.9637,45.1086,33474.0
2015-11-10 14:50:00,49.84,49.85,49.75,49.75,65816.0,45.1358,45.1449,45.0543,45.0543,65816.0
2015-11-10 15:00:00,49.74,49.9,49.73,49.9,34762.0,45.0453,45.1902,45.0362,45.1902,34762.0
2015-11-10 15:10:00,49.9,49.97,49.88,49.9,49889.0,45.1902,45.2535,45.172,45.1902,49889.0
2015-11-10 15:20:00,49.91,49.98,49.88,49.97,55692.0,45.1992,45.2626,45.172,45.2535,55692.0
2015-11-10 15:30:00,49.97,49.98,49.87,49.9,51652.0,45.2535,45.2626,45.163,45.1902,51652.0
2015-11-10 15:40:00,49.9,49.99,49.89,49.95,56522.0,45.1902,45.2717,45.1811,45.2354,56522.0
2015-11-10 15:50:00,49.95,49.96,49.85,49.94,157531.0,45.2354,45.2445,45.1449,45.2264,157531.0
2015-11-11 09:30:00,49.97,49.98,49.07,49.2,178144.0,45.2535,45.2626,44.4385,44.5562,178144.0
2015-11-11 09:40:00,49.21,49.21,48.96,48.97,109897.0,44.5653,44.5653,44.3389,44.3479,109897.0
2015-11-11 09:50:00,48.95,49.12,48.83,48.94,108332.0,44.3298,44.4838,44.2211,44.3208,108332.0
2015-11-11 10:00:00,48.96,48.97,48.62,48.63,75809.0,44.3389,44.3479,44.031,44.04,75809.0
2015-11-11 10:10:00,48.63,48.65,48.49,48.5,100596.0,44.04,44.0581,43.9132,43.9223,100596.0
2015-11-11 10:20:00,48.51,48.62,48.48,48.52,89716.0,43.9313,44.031,43.9042,43.9404,89716.0
2015-11-11 10:30:00,48.52,48.59,48.49,48.57,145330.0,43.9404,44.0038,43.9132,43.9857,145330.0
2015-11-11 10:40:00,48.55,48.63,48.44,48.53,67152.0,43.9676,44.04,43.868,43.9495,67152.0
2015-11-11 10:50:00,48.53,48.66,48.48,48.57,66823.0,43.9495,44.0672,43.9042,43.9857,66823.0
2015-11-11 11:00:00,48.57,48.82,48.5,48.77,125143.0,43.9857,44.2121,43.9223,44.1668,125143.0
2015-11-11 11:10:00,48.76,48.79,48.7,48.78,38793.0,44.1578,44.1849,44.1034,44.1759,38793.0
2015-11-11 11:20:00,48.78,48.83,48.75,48.8,48452.0,44.1759,44.2211,44.1487,44.194,48452.0
2015-11-11 11:30:00,48.8,48.87,48.73,48.75,40595.0,44.194,44.2574,44.1306,44.1487,40595.0
2015-11-11 11:40:00,48.74,48.76,48.63,48.69,72820.0,44.1396,44.1578,44.04,44.0944,72820.0
2015-11-11 11:50:00,48.69,48.9,48.67,48.88,45400.0,44.0944,44.2845,44.0762,44.2664,45400.0
2015-11-11 12:00:00,48.88,48.89,48.7,48.75,28976.0,44.2664,44.2755,44.1034,44.1487,28976.0
2015-11-11 12:10:00,48.75,48.77,48.68,48.7,18100.0,44.1487,44.1668,44.0853,44.1034,18100.0
2015-11-11 12:20:00,48.69,49.0,48.68,48.83,160336.0,44.0944,44.3751,44.0853,44.2211,160336.0
2015-11-11 12:30:00,48.83,48.96,48.8,48.87,40675.0,44.2211,44.3389,44.194,44.2574,40675.0
2015-11-11 12:40:00,48.87,48.88,48.76,48.76,57007.0,44.2574,44.2664,44.1578,44.1578,57007.0
2015-11-11 12:50:00,48.75,48.82,48.74,48.77,31982.0,44.1487,44.2121,44.1396,44.1668,31982.0
2015-11-11 13:00:00,48.76,48.8,48.71,48.76,127089.0,44.1578,44.194,44.1125,44.1578,127089.0
2015-11-11 13:10:00,48.75,48.75,48.67,48.72,35985.0,44.1487,44.1487,44.0762,44.1215,35985.0
2015-11-11 13:20:00,48.72,48.81,48.63,48.69,41320.0,44.1215,44.203,44.04,44.0944,41320.0
2015-11-11 13:30:00,48.69,48.72,48.62,48.71,37792.0,44.0944,44.1215,44.031,44.1125,37792.0
2015-11-11 13:40:00,48.71,48.88,48.7,48.84,88127.0,44.1125,44.2664,44.1034,44.2302,88127.0
2015-11-11 13:50:00,48.83,48.98,48.81,48.9,22104.0,44.2211,44.357,44.203,44.2845,22104.0
2015-11-11 14:00:00,48.89,48.95,48.87,48.9,34252.0,44.2755,44.3298,44.2574,44.2845,34252.0
2015-11-11 14:10:00,48.88,48.92,48.82,48.91,106148.0,44.2664,44.3027,44.2121,44.2936,106148.0
2015-11-11 14:20:00,48.9,48.97,48.82,48.94,57726.0,44.2845,44.3479,44.2121,44.3208,57726.0
2015-11-11 14:30:00,48.96,48.97,48.88,48.89,55337.0,44.3389,44.3479,44.2664,44.2755,55337.0
2015-11-11 14:40:00,48.9,48.92,48.78,48.83,73854.0,44.2845,44.3027,44.1759,44.2211,73854.0
2015-11-11 14:50:00,48.83,48.85,48.67,48.69,72265.0,44.2211,44.2393,44.0762,44.0944,72265.0
2015-11-11 15:00:00,48.69,48.74,48.63,48.65,42521.0,44.0944,44.1396,44.04,44.0581,42521.0
2015-11-11 15:10:00,48.64,48.7,48.56,48.56,60493.0,44.0491,44.1034,43.9766,43.9766,60493.0
2015-11-11 15:20:00,48.57,48.59,48.52,48.54,114858.0,43.9857,44.0038,43.9404,43.9585,114858.0
2015-11-11 15:30:00,48.54,48.58,48.5,48.56,117547.0,43.9585,43.9947,43.9223,43.9766,117547.0
2015-11-11 15:40:00,48.55,48.58,48.44,48.45,121510.0,43.9676,43.9947,43.868,43.877,121510.0
2015-11-11 15:50:00,48.46,48.54,48.45,48.51,187532.0,43.8861,43.9585,43.877,43.9313,187532.0
2015-11-12 09:30:00,48.1,48.88,48.1,48.68,98365.0,43.56,44.2664,43.56,44.0853,98365.0
2015-11-12 09:40:00,48.7,48.9,48.57,48.9,71712.0,44.1034,44.2845,43.9857,44.2845,71712.0
2015-11-12 09:50:00,48.9,49.16,48.81,49.16,97960.0,44.2845,44.52,44.203,44.52,97960.0
2015-11-12 10:00:00,49.16,49.21,48.98,49.2,70657.0,44.52,44.5653,44.357,44.5562,70657.0
2015-11-12 10:10:00,49.21,49.22,48.99,49.0,48078.0,44.5653,44.5743,44.366,44.3751,48078.0
2015-11-12 10:20:00,48.99,48.99,48.63,48.67,57787.0,44.366,44.366,44.04,44.0762,57787.0
2015-11-12 10:30:00,48.66,48.78,48.61,48.75,44145.0,44.0672,44.1759,44.0219,44.1487,44145.0
2015-11-12 10:40:00,48.74,48.78,48.64,48.68,33542.0,44.1396,44.1759,44.0491,44.0853,33542.0
2015-11-12 10:50:00,48.69,48.86,48.67,48.85,50110.0,44.0944,44.2483,44.0762,44.2393,50110.0
2015-11-12 11:00:00,48.84,48.85,48.69,48.76,55635.0,44.2302,44.2393,44.0944,44.1578,55635.0
2015-11-12 11:10:00,48.76,48.81,48.69,48.77,79051.0,44.1578,44.203,44.0944,44.1668,79051.0
2015-11-12 11:20:00,48.78,48.85,48.75,48.85,31394.0,44.1759,44.2393,44.1487,44.2393,31394.0
2015-11-12 11:30:00,48.83,48.85,48.71,48.85,52661.0,44.2211,44.2393,44.1125,44.2393,52661.0
2015-11-12 11:40:00,48.84,48.98,48.81,48.84,41056.0,44.2302,44.357,44.203,44.2302,41056.0
2015-11-12 11:50:00,48.84,48.91,48.81,48.85,30556.0,44.2302,44.2936,44.203,44.2393,30556.0
2015-11-12 12:00:00,48.85,48.87,48.62,48.64,35032.0,44.2393,44.2574,44.031,44.0491,35032.0
2015-11-12 12:10:00,48.65,48.65,48.42,48.44,39008.0,44.0581,44.0581,43.8498,43.868,39008.0
2015-11-12 12:20:00,48.45,48.51,48.36,48.49,85684.0,43.877,43.9313,43.7955,43.9132,85684.0
2015-11-12 12:30:00,48.49,48.51,48.22,48.29,42865.0,43.9132,43.9313,43.6687,43.7321,42865.0
2015-11-12 12:40:00,48.27,48.36,48.27,48.34,35125.0,43.714,43.7955,43.714,43.7774,35125.0
2015-11-12 12:50:00,48.35,48.45,48.34,48.39,64242.0,43.7865,43.877,43.7774,43.8227,64242.0
2015-11-12 13:00:00,48.39,48.53,48.38,48.43,46928.0,43.8227,43.9495,43.8136,43.8589,46928.0
2015-11-12 13:10:00,48.42,48.61,48.41,48.6,31345.0,43.8498,44.0219,43.8408,44.0129,31345.0
2015-11-12 13:20:00,48.61,48.62,48.52,48.57,34868.0,44.0219,44.031,43.9404,43.9857,34868.0
2015-11-12 13:30:00,48.57,48.59,48.52,48.56,49470.0,43.9857,44.0038,43.9404,43.9766,49470.0
2015-11-12 13:40:00,48.56,48.57,48.42,48.49,31762.0,43.9766,43.9857,43.8498,43.9132,31762.0
2015-11-12 13:50:00,48.49,48.57,48.44,48.55,27597.0,43.9132,43.9857,43.868,43.9676,27597.0
2015-11-12 14:00:00,48.56,48.58,48.41,48.43,59418.0,43.9766,43.9947,43.8408,43.8589,59418.0
2015-11-12 14:10:00,48.42,48.42,48.27,48.3,57389.0,43.8498,43.8498,43.714,43.7412,57389.0
2015-11-12 14:20:00,48.3,48.38,48.29,48.35,88241.0,43.7412,43.8136,43.7321,43.7865,88241.0
2015-11-12 14:30:00,48.35,48.47,48.32,48.43,88975.0,43.7865,43.8951,43.7593,43.8589,88975.0
2015-11-12 14:40:00,48.44,48.48,48.41,48.43,39108.0,43.868,43.9042,43.8408,43.8589,39108.0
2015-11-12 14:50:00,48.42,48.43,48.31,48.38,63093.0,43.8498,43.8589,43.7502,43.8136,63093.0
2015-11-12 15:00:00,48.37,48.42,48.34,48.34,63066.0,43.8046,43.8498,43.7774,43.7774,63066.0
2015-11-12 15:10:00,48.35,48.38,48.27,48.37,66097.0,43.7865,43.8136,43.714,43.8046,66097.0
2015-11-12 15:20:00,48.36,48.37,48.28,48.29,63351.0,43.7955,43.8046,43.7231,43.7321,63351.0
2015-11-12 15:30:00,48.3,48.33,48.24,48.25,61640.0,43.7412,43.7683,43.6868,43.6959,61640.0
2015-11-12 15:40:00,48.25,48.26,48.09,48.1,169963.0,43.6959,43.7049,43.551,43.56,169963.0
2015-11-12 15:50:00,48.1,48.17,48.07,48.11,322914.0,43.56,43.6234,43.5329,43.5691,322914.0
2015-11-13 09:30:00,44.67,45.21,43.47,45.01,846560.0,40.4538,40.9428,39.3671,40.7617,846560.0
2015-11-13 09:40:00,44.97,46.14,44.97,46.03,577106.0,40.7255,41.785,40.7255,41.6854,577106.0
2015-11-13 09:50:00,46.03,46.5,45.5,45.53,604963.0,41.6854,42.1111,41.2054,41.2326,604963.0
2015-11-13 10:00:00,45.52,46.24,45.41,46.0,634199.0,41.2236,41.8756,41.1239,41.6583,634199.0
2015-11-13 10:10:00,45.98,46.0,45.65,45.88,159955.0,41.6401,41.6583,41.3413,41.5496,159955.0
2015-11-13 10:20:00,45.88,45.94,45.57,45.65,259689.0,41.5496,41.6039,41.2688,41.3413,259689.0
2015-11-13 10:30:00,45.66,45.77,45.54,45.7,247170.0,41.3503,41.45,41.2417,41.3866,247170.0
2015-11-13 10:40:00,45.7,45.99,45.66,45.87,457923.0,41.3866,41.6492,41.3503,41.5405,457923.0
2015-11-13 10:50:00,45.87,45.9,45.56,45.56,202293.0,41.5405,41.5677,41.2598,41.2598,202293.0
2015-11-13 11:00:00,45.55,45.68,45.33,45.6,164858.0,41.2507,41.3685,41.0515,41.296,164858.0
2015-11-13 11:10:00,45.61,45.78,45.49,45.59,88091.0,41.3051,41.459,41.1964,41.287,88091.0
2015-11-13 11:20:00,45.6,45.74,45.47,45.5,105580.0,41.296,41.4228,41.1783,41.2054,105580.0
2015-11-13 11:30:00,45.49,45.72,45.39,45.66,118042.0,41.1964,41.4047,41.1058,41.3503,118042.0
2015-11-13 11:40:00,45.66,45.67,45.3,45.32,116465.0,41.3503,41.3594,41.0243,41.0424,116465.0
2015-11-13 11:50:00,45.31,45.46,45.22,45.44,131119.0,41.0334,41.1692,40.9519,41.1511,131119.0
2015-11-13 12:00:00,45.44,45.7,45.44,45.67,121486.0,41.1511,41.3866,41.1511,41.3594,121486.0
2015-11-13 12:10:00,45.67,45.68,45.55,45.58,149183.0,41.3594,41.3685,41.2507,41.2779,149183.0
2015-11-13 12:20:00,45.57,45.7,45.47,45.66,165180.0,41.2688,41.3866,41.1783,41.3503,165180.0
2015-11-13 12:30:00,45.67,45.84,45.67,45.73,106703.0,41.3594,41.5134,41.3594,41.4137,106703.0
2015-11-13 12:40:00,45.72,45.72,45.56,45.58,90255.0,41.4047,41.4047,41.2598,41.2779,90255.0
2015-11-13 12:50:00,45.57,45.71,45.52,45.71,136699.0,41.2688,41.3956,41.2236,41.3956,136699.0
2015-11-13 13:00:00,45.71,45.74,45.36,45.47,131617.0,41.3956,41.4228,41.0787,41.1783,131617.0
2015-11-13 13:10:00,45.48,45.68,45.45,45.51,413342.0,41.1873,41.3685,41.1602,41.2145,413342.0
2015-11-13 13:20:00,45.52,45.52,45.24,45.26,83478.0,41.2236,41.2236,40.97,40.9881,83478.0
2015-11-13 13:30:00,45.26,45.34,44.98,44.99,185795.0,40.9881,41.0606,40.7345,40.7436,185795.0
2015-11-13 13:40:00,45.0,45.11,44.86,44.89,179806.0,40.7526,40.8523,40.6259,40.653,179806.0
2015-11-13 13:50:00,44.9,44.95,44.68,44.73,111049.0,40.6621,40.7074,40.4628,40.5081,111049.0
2015-11-13 14:00:00,44.72,44.95,44.7,44.89,128745.0,40.4991,40.7074,40.481,40.653,128745.0
2015-11-13 14:10:00,44.88,44.98,44.83,44.9,133058.0,40.644,40.7345,40.5987,40.6621,133058.0
2015-11-13 14:20:00,44.91,45.07,44.9,44.9,225615.0,40.6711,40.816,40.6621,40.6621,225615.0
2015-11-13 14:30:00,44.89,44.9,44.6,44.67,93847.0,40.653,40.6621,40.3904,40.4538,93847.0
2015-11-13 14:40:00,44.68,44.76,44.6,44.66,108369.0,40.4628,40.5353,40.3904,40.4447,108369.0
2015-11-13 14:50:00,44.66,44.83,44.63,44.82,106077.0,40.4447,40.5987,40.4176,40.5896,106077.0
2015-11-13 15:00:00,44.83,44.91,44.77,44.83,93491.0,40.5987,40.6711,40.5444,40.5987,93491.0
2015-11-13 15:10:00,44.84,44.89,44.71,44.72,148286.0,40.6077,40.653,40.49,40.4991,148286.0
2015-11-13 15:20:00,44.73,44.76,44.62,44.75,156781.0,40.5081,40.5353,40.4085,40.5262,156781.0
2015-11-13 15:30:00,44.75,44.91,44.74,44.89,259469.0,40.5262,40.6711,40.5172,40.653,259469.0
2015-11-13 15:40:00,44.88,44.96,44.79,44.81,267899.0,40.644,40.7164,40.5625,40.5806,267899.0
2015-11-13 15:50:00,44.81,44.85,44.73,44.81,456140.0,40.5806,40.6168,40.5081,40.5806,456140.0
2015-11-16 09:30:00,44.87,45.45,44.8,45.13,207264.0,40.6349,41.1602,40.5715,40.8704,207264.0
2015-11-16 09:40:00,45.17,45.8,45.0,45.66,151469.0,40.9066,41.4771,40.7526,41.3503,151469.0
2015-11-16 09:50:00,45.66,45.69,45.43,45.43,104977.0,41.3503,41.3775,41.1421,41.1421,104977.0
2015-11-16 10:00:00,45.46,45.51,45.28,45.5,70610.0,41.1692,41.2145,41.0062,41.2054,70610.0
2015-11-16 10:10:00,45.5,45.54,45.23,45.24,93791.0,41.2054,41.2417,40.9609,40.97,93791.0
2015-11-16 10:20:00,45.23,45.32,45.03,45.08,62106.0,40.9609,41.0424,40.7798,40.8251,62106.0
2015-11-16 10:30:00,45.07,45.12,45.01,45.02,134778.0,40.816,40.8613,40.7617,40.7708,134778.0
2015-11-16 10:40:00,45.02,45.08,44.86,44.87,69155.0,40.7708,40.8251,40.6259,40.6349,69155.0
2015-11-16 10:50:00,44.86,44.88,44.75,44.77,124930.0,40.6259,40.644,40.5262,40.5444,124930.0
2015-11-16 11:00:00,44.77,44.86,44.67,44.69,82412.0,40.5444,40.6259,40.4538,40.4719,82412.0
2015-11-16 11:10:00,44.69,44.75,44.59,44.69,79782.0,40.4719,40.5262,40.3813,40.4719,79782.0
2015-11-16 11:20:00,44.68,44.76,44.52,44.58,72704.0,40.4628,40.5353,40.3179,40.3723,72704.0
2015-11-16 11:30:00,44.58,44.61,44.47,44.54,45600.0,40.3723,40.3995,40.2727,40.3361,45600.0
2015-11-16 11:40:00,44.55,44.76,44.47,44.76,64608.0,40.3451,40.5353,40.2727,40.5353,64608.0
2015-11-16 11:50:00,44.75,44.75,44.62,44.65,27628.0,40.5262,40.5262,40.4085,40.4357,27628.0
2015-11-16 12:00:00,44.66,44.83,44.58,44.83,48535.0,40.4447,40.5987,40.3723,40.5987,48535.0
2015-11-16 12:10:00,44.85,44.86,44.7,44.74,34288.0,40.6168,40.6259,40.481,40.5172,34288.0
2015-11-16 12:20:00,44.73,44.91,44.73,44.9,31778.0,40.5081,40.6711,40.5081,40.6621,31778.0
2015-11-16 12:30:00,44.9,45.09,44.89,44.93,133320.0,40.6621,40.8341,40.653,40.6892,133320.0
2015-11-16 12:40:00,44.95,44.97,44.81,44.85,43057.0,40.7074,40.7255,40.5806,40.6168,43057.0
2015-11-16 12:50:00,44.84,44.99,44.81,44.98,57978.0,40.6077,40.7436,40.5806,40.7345,57978.0
2015-11-16 13:00:00,44.98,45.03,44.88,44.92,60621.0,40.7345,40.7798,40.644,40.6802,60621.0
2015-11-16 13:10:00,44.92,44.99,44.82,44.96,46410.0,40.6802,40.7436,40.5896,40.7164,46410.0
2015-11-16 13:20:00,44.96,45.18,44.92,45.14,71826.0,40.7164,40.9157,40.6802,40.8794,71826.0
2015-11-16 13:30:00,45.14,45.18,45.07,45.17,37527.0,40.8794,40.9157,40.816,40.9066,37527.0
2015-11-16 13:40:00,45.17,45.38,45.15,45.37,98756.0,40.9066,41.0968,40.8885,41.0877,98756.0
2015-11-16 13:50:00,45.38,45.62,45.36,45.62,130745.0,41.0968,41.3141,41.0787,41.3141,130745.0
2015-11-16 14:00:00,45.61,45.64,45.46,45.57,76834.0,41.3051,41.3322,41.1692,41.2688,76834.0
2015-11-16 14:10:00,45.58,45.65,45.5,45.57,134197.0,41.2779,41.3413,41.2054,41.2688,134197.0
2015-11-16 14:20:00,45.59,45.73,45.5,45.64,82506.0,41.287,41.4137,41.2054,41.3322,82506.0
2015-11-16 14:30:00,45.66,45.83,45.66,45.77,108447.0,41.3503,41.5043,41.3503,41.45,108447.0
2015-11-16 14:40:00,45.78,45.79,45.68,45.79,141674.0,41.459,41.4681,41.3685,41.4681,141674.0
2015-11-16 14:50:00,45.79,45.81,45.59,45.79,96354.0,41.4681,41.4862,41.287,41.4681,96354.0
2015-11-16 15:00:00,45.8,45.97,45.73,45.93,75267.0,41.4771,41.6311,41.4137,41.5949,75267.0
2015-11-16 15:10:00,45.92,46.04,45.85,45.92,105989.0,41.5858,41.6945,41.5224,41.5858,105989.0
2015-11-16 15:20:00,45.92,46.05,45.87,45.9,113018.0,41.5858,41.7035,41.5405,41.5677,113018.0
2015-11-16 15:30:00,45.9,46.01,45.84,45.85,153008.0,41.5677,41.6673,41.5134,41.5224,153008.0
2015-11-16 15:40:00,45.85,45.88,45.78,45.82,183640.0,41.5224,41.5496,41.459,41.4952,183640.0
2015-11-16 15:50:00,45.83,46.0,45.74,45.76,716690.0,41.5043,41.6583,41.4228,41.4409,716690.0
2015-11-17 09:30:00,47.12,47.32,46.22,46.26,449345.0,42.6725,42.8537,41.8575,41.8937,449345.0
2015-11-17 09:40:00,46.26,46.45,45.84,45.96,298854.0,41.8937,42.0658,41.5134,41.622,298854.0
2015-11-17 09:50:00,46.0,46.13,45.86,45.99,69703.0,41.6583,41.776,41.5315,41.6492,69703.0
2015-11-17 10:00:00,45.97,46.0,45.45,45.55,215588.0,41.6311,41.6583,41.1602,41.2507,215588.0
2015-11-17 10:10:00,45.57,46.16,45.54,45.95,243342.0,41.2688,41.8032,41.2417,41.613,243342.0
2015-11-17 10:20:00,45.97,46.14,45.81,45.94,156993.0,41.6311,41.785,41.4862,41.6039,156993.0
2015-11-17 10:30:00,45.94,46.25,45.93,46.22,267392.0,41.6039,41.8847,41.5949,41.8575,267392.0
2015-11-17 10:40:00,46.21,46.41,46.02,46.35,107203.0,41.8484,42.0296,41.6764,41.9752,107203.0
2015-11-17 10:50:00,46.35,46.43,46.19,46.29,81652.0,41.9752,42.0477,41.8303,41.9209,81652.0
2015-11-17 11:00:00,46.29,46.32,46.06,46.07,79763.0,41.9209,41.9481,41.7126,41.7217,79763.0
2015-11-17 11:10:00,46.07,46.42,46.03,46.37,96368.0,41.7217,42.0386,41.6854,41.9933,96368.0
2015-11-17 11:20:00,46.37,46.48,46.27,46.48,63650.0,41.9933,42.093,41.9028,42.093,63650.0
2015-11-17 11:30:00,46.48,46.56,46.25,46.29,89629.0,42.093,42.1654,41.8847,41.9209,89629.0
2015-11-17 11:40:00,46.29,46.37,46.12,46.19,65631.0,41.9209,41.9933,41.7669,41.8303,65631.0
2015-11-17 11:50:00,46.21,46.37,46.17,46.37,70694.0,41.8484,41.9933,41.8122,41.9933,70694.0
2015-11-17 12:00:00,46.38,46.45,46.25,46.32,49742.0,42.0024,42.0658,41.8847,41.9481,49742.0
2015-11-17 12:10:00,46.32,46.51,46.32,46.46,48950.0,41.9481,42.1201,41.9481,42.0748,48950.0
2015-11-17 12:20:00,46.46,46.46,46.35,46.38,48820.0,42.0748,42.0748,41.9752,42.0024,48820.0
2015-11-17 12:30:00,46.39,46.45,46.21,46.24,61368.0,42.0114,42.0658,41.8484,41.8756,61368.0
2015-11-17 12:40:00,46.23,46.35,46.22,46.31,45391.0,41.8665,41.9752,41.8575,41.939,45391.0
2015-11-17 12:50:00,46.31,46.38,46.29,46.32,47570.0,41.939,42.0024,41.9209,41.9481,47570.0
2015-11-17 13:00:00,46.32,46.36,46.16,46.23,55479.0,41.9481,41.9843,41.8032,41.8665,55479.0
2015-11-17 13:10:00,46.24,46.26,46.15,46.15,47212.0,41.8756,41.8937,41.7941,41.7941,47212.0
2015-11-17 13:20:00,46.15,46.17,45.98,46.02,73795.0,41.7941,41.8122,41.6401,41.6764,73795.0
2015-11-17 13:30:00,46.01,46.28,46.0,46.25,37733.0,41.6673,41.9118,41.6583,41.8847,37733.0
2015-11-17 13:40:00,46.26,46.35,46.23,46.3,39347.0,41.8937,41.9752,41.8665,41.9299,39347.0
2015-11-17 13:50:00,46.29,46.44,46.29,46.41,54463.0,41.9209,42.0567,41.9209,42.0296,54463.0
2015-11-17 14:00:00,46.41,46.45,46.3,46.42,87288.0,42.0296,42.0658,41.9299,42.0386,87288.0
2015-11-17 14:10:00,46.41,46.46,46.33,46.34,109854.0,42.0296,42.0748,41.9571,41.9662,109854.0
2015-11-17 14:20:00,46.35,46.35,46.08,46.08,63759.0,41.9752,41.9752,41.7307,41.7307,63759.0
2015-11-17 14:30:00,46.07,46.13,46.04,46.11,67013.0,41.7217,41.776,41.6945,41.7579,67013.0
2015-11-17 14:40:00,46.12,46.16,45.95,46.05,178995.0,41.7669,41.8032,41.613,41.7035,178995.0
2015-11-17 14:50:00,46.05,46.11,45.98,46.11,88142.0,41.7035,41.7579,41.6401,41.7579,88142.0
2015-11-17 15:00:00,46.12,46.13,45.99,46.08,53861.0,41.7669,41.776,41.6492,41.7307,53861.0
2015-11-17 15:10:00,46.08,46.13,46.0,46.07,78400.0,41.7307,41.776,41.6583,41.7217,78400.0
2015-11-17 15:20:00,46.08,46.22,46.04,46.22,73834.0,41.7307,41.8575,41.6945,41.8575,73834.0
2015-11-17 15:30:00,46.21,46.34,46.16,46.25,115918.0,41.8484,41.9662,41.8032,41.8847,115918.0
2015-11-17 15:40:00,46.24,46.42,46.24,46.38,157821.0,41.8756,42.0386,41.8756,42.0024,157821.0
2015-11-17 15:50:00,46.38,46.41,46.23,46.32,338241.0,42.0024,42.0296,41.8665,41.9481,338241.0
2015-11-18 09:30:00,46.36,46.66,46.07,46.17,76119.0,41.9843,42.256,41.7217,41.8122,76119.0
2015-11-18 09:40:00,46.2,46.25,45.77,45.92,323932.0,41.8394,41.8847,41.45,41.5858,323932.0
2015-11-18 09:50:00,45.93,46.16,45.91,46.07,76535.0,41.5949,41.8032,41.5768,41.7217,76535.0
2015-11-18 10:00:00,46.1,46.28,46.1,46.27,41867.0,41.7488,41.9118,41.7488,41.9028,41867.0
2015-11-18 10:10:00,46.29,46.3,46.0,46.09,71881.0,41.9209,41.9299,41.6583,41.7398,71881.0
2015-11-18 10:20:00,46.07,46.11,45.96,46.02,40595.0,41.7217,41.7579,41.622,41.6764,40595.0
2015-11-18 10:30:00,46.02,46.14,45.95,46.11,44284.0,41.6764,41.785,41.613,41.7579,44284.0
2015-11-18 10:40:00,46.12,46.18,45.97,46.02,92646.0,41.7669,41.8213,41.6311,41.6764,92646.0
2015-11-18 10:50:00,46.02,46.03,45.87,45.89,77073.0,41.6764,41.6854,41.5405,41.5586,77073.0
2015-11-18 11:00:00,45.89,45.93,45.75,45.92,57975.0,41.5586,41.5949,41.4319,41.5858,57975.0
2015-11-18 11:10:00,45.92,46.0,45.84,45.88,63386.0,41.5858,41.6583,41.5134,41.5496,63386.0
2015-11-18 11:20:00,45.88,45.96,45.8,45.89,51839.0,41.5496,41.622,41.4771,41.5586,51839.0
2015-11-18 11:30:00,45.89,46.0,45.87,46.0,42834.0,41.5586,41.6583,41.5405,41.6583,42834.0
2015-11-18 11:40:00,46.0,46.0,45.91,46.0,88569.0,41.6583,41.6583,41.5768,41.6583,88569.0
2015-11-18 11:50:00,45.99,46.04,45.86,45.91,67409.0,41.6492,41.6945,41.5315,41.5768,67409.0
2015-11-18 12:00:00,45.89,45.93,45.84,45.89,43377.0,41.5586,41.5949,41.5134,41.5586,43377.0
2015-11-18 12:10:00,45.89,45.93,45.83,45.83,73313.0,41.5586,41.5949,41.5043,41.5043,73313.0
2015-11-18 12:20:00,45.83,45.86,45.63,45.82,77609.0,41.5043,41.5315,41.3232,41.4952,77609.0
2015-11-18 12:30:00,45.83,45.98,45.75,45.96,63522.0,41.5043,41.6401,41.4319,41.622,63522.0
2015-11-18 12:40:00,45.97,45.97,45.86,45.93,34661.0,41.6311,41.6311,41.5315,41.5949,34661.0
2015-11-18 12:50:00,45.93,45.98,45.89,45.89,41696.0,41.5949,41.6401,41.5586,41.5586,41696.0
2015-11-18 13:00:00,45.88,45.93,45.84,45.93,54974.0,41.5496,41.5949,41.5134,41.5949,54974.0
2015-11-18 13:10:00,45.94,45.96,45.87,45.92,88730.0,41.6039,41.622,41.5405,41.5858,88730.0
2015-11-18 13:20:00,45.93,46.03,45.91,46.02,59183.0,41.5949,41.6854,41.5768,41.6764,59183.0
2015-11-18 13:30:00,46.02,46.08,45.98,46.0,66677.0,41.6764,41.7307,41.6401,41.6583,66677.0
2015-11-18 13:40:00,46.0,46.08,45.97,45.97,91754.0,41.6583,41.7307,41.6311,41.6311,91754.0
2015-11-18 13:50:00,45.97,45.98,45.89,45.91,78312.0,41.6311,41.6401,41.5586,41.5768,78312.0
2015-11-18 14:00:00,45.91,46.15,45.89,46.13,88265.0,41.5768,41.7941,41.5586,41.776,88265.0
2015-11-18 14:10:00,46.15,46.32,46.14,46.15,75093.0,41.7941,41.9481,41.785,41.7941,75093.0
2015-11-18 14:20:00,46.14,46.2,46.06,46.14,62647.0,41.785,41.8394,41.7126,41.785,62647.0
2015-11-18 14:30:00,46.15,46.19,45.94,46.18,123275.0,41.7941,41.8303,41.6039,41.8213,123275.0
2015-11-18 14:40:00,46.18,46.23,46.09,46.15,235909.0,41.8213,41.8665,41.7398,41.7941,235909.0
2015-11-18 14:50:00,46.14,46.26,46.11,46.25,186079.0,41.785,41.8937,41.7579,41.8847,186079.0
2015-11-18 15:00:00,46.25,46.26,46.1,46.1,75748.0,41.8847,41.8937,41.7488,41.7488,75748.0
2015-11-18 15:10:00,46.09,46.22,46.09,46.17,103943.0,41.7398,41.8575,41.7398,41.8122,103943.0
2015-11-18 15:20:00,46.17,46.31,46.14,46.29,94915.0,41.8122,41.939,41.785,41.9209,94915.0
2015-11-18 15:30:00,46.29,46.34,46.25,46.33,124715.0,41.9209,41.9662,41.8847,41.9571,124715.0
2015-11-18 15:40:00,46.33,46.48,46.3,46.48,143983.0,41.9571,42.093,41.9299,42.093,143983.0
2015-11-18 15:50:00,46.47,46.51,46.38,46.43,391082.0,42.0839,42.1201,42.0024,42.0477,391082.0
2015-11-19 09:30:00,45.01,46.63,45.01,46.22,140327.0,40.7617,42.2288,40.7617,41.8575,140327.0
2015-11-19 09:40:00,46.21,46.5,46.18,46.37,76298.0,41.8484,42.1111,41.8213,41.9933,76298.0
2015-11-19 09:50:00,46.36,46.36,46.18,46.18,109140.0,41.9843,41.9843,41.8213,41.8213,109140.0
2015-11-19 10:00:00,46.19,46.36,46.16,46.3,61727.0,41.8303,41.9843,41.8032,41.9299,61727.0
2015-11-19 10:10:00,46.31,46.51,46.28,46.3,49146.0,41.939,42.1201,41.9118,41.9299,49146.0
2015-11-19 10:20:00,46.29,46.33,46.14,46.23,77202.0,41.9209,41.9571,41.785,41.8665,77202.0
2015-11-19 10:30:00,46.24,46.35,46.08,46.15,88834.0,41.8756,41.9752,41.7307,41.7941,88834.0
2015-11-19 10:40:00,46.14,46.28,46.09,46.18,49543.0,41.785,41.9118,41.7398,41.8213,49543.0
2015-11-19 10:50:00,46.19,46.21,45.99,46.15,62977.0,41.8303,41.8484,41.6492,41.7941,62977.0
2015-11-19 11:00:00,46.13,46.22,46.01,46.18,67806.0,41.776,41.8575,41.6673,41.8213,67806.0
2015-11-19 11:10:00,46.19,46.19,46.05,46.15,61779.0,41.8303,41.8303,41.7035,41.7941,61779.0
2015-11-19 11:20:00,46.15,46.33,46.08,46.25,53645.0,41.7941,41.9571,41.7307,41.8847,53645.0
2015-11-19 11:30:00,46.25,46.36,46.18,46.35,123531.0,41.8847,41.9843,41.8213,41.9752,123531.0
2015-11-19 11:40:00,46.35,46.36,46.23,46.23,64903.0,41.9752,41.9843,41.8665,41.8665,64903.0
2015-11-19 11:50:00,46.24,46.29,46.17,46.26,101250.0,41.8756,41.9209,41.8122,41.8937,101250.0
2015-11-19 12:00:00,46.26,46.37,46.22,46.32,67375.0,41.8937,41.9933,41.8575,41.9481,67375.0
2015-11-19 12:10:00,46.32,46.46,46.24,46.42,110716.0,41.9481,42.0748,41.8756,42.0386,110716.0
2015-11-19 12:20:00,46.4,46.41,46.25,46.29,37146.0,42.0205,42.0296,41.8847,41.9209,37146.0
2015-11-19 12:30:00,46.29,46.33,46.23,46.29,34926.0,41.9209,41.9571,41.8665,41.9209,34926.0
2015-11-19 12:40:00,46.3,46.37,46.29,46.32,60039.0,41.9299,41.9933,41.9209,41.9481,60039.0
2015-11-19 12:50:00,46.31,46.38,46.21,46.37,123762.0,41.939,42.0024,41.8484,41.9933,123762.0
2015-11-19 13:00:00,46.38,46.44,46.32,46.33,51385.0,42.0024,42.0567,41.9481,41.9571,51385.0
2015-11-19 13:10:00,46.33,46.42,46.3,46.41,285251.0,41.9571,42.0386,41.9299,42.0296,285251.0
2015-11-19 13:20:00,46.41,46.41,46.35,46.35,44161.0,42.0296,42.0296,41.9752,41.9752,44161.0
2015-11-19 13:30:00,46.35,46.44,46.3,46.32,87641.0,41.9752,42.0567,41.9299,41.9481,87641.0
2015-11-19 13:40:00,46.32,46.4,46.31,46.35,39550.0,41.9481,42.0205,41.939,41.9752,39550.0
2015-11-19 13:50:00,46.35,46.38,46.28,46.29,81288.0,41.9752,42.0024,41.9118,41.9209,81288.0
2015-11-19 14:00:00,46.29,46.35,46.29,46.35,86847.0,41.9209,41.9752,41.9209,41.9752,86847.0
2015-11-19 14:10:00,46.34,46.37,46.31,46.34,81085.0,41.9662,41.9933,41.939,41.9662,81085.0
2015-11-19 14:20:00,46.34,46.36,46.27,46.32,75022.0,41.9662,41.9843,41.9028,41.9481,75022.0
2015-11-19 14:30:00,46.32,46.44,46.3,46.43,115278.0,41.9481,42.0567,41.9299,42.0477,115278.0
2015-11-19 14:40:00,46.43,46.46,46.15,46.17,89604.0,42.0477,42.0748,41.7941,41.8122,89604.0
2015-11-19 14:50:00,46.17,46.31,46.17,46.19,142967.0,41.8122,41.939,41.8122,41.8303,142967.0
2015-11-19 15:00:00,46.19,46.19,46.01,46.02,192580.0,41.8303,41.8303,41.6673,41.6764,192580.0
2015-11-19 15:10:00,46.02,46.02,45.92,46.01,157839.0,41.6764,41.6764,41.5858,41.6673,157839.0
2015-11-19 15:20:00,46.01,46.29,46.0,46.26,171870.0,41.6673,41.9209,41.6583,41.8937,171870.0
2015-11-19 15:30:00,46.27,46.33,46.14,46.22,229159.0,41.9028,41.9571,41.785,41.8575,229159.0
2015-11-19 15:40:00,46.22,46.37,46.15,46.2,253027.0,41.8575,41.9933,41.7941,41.8394,253027.0
2015-11-19 15:50:00,46.19,46.31,46.17,46.18,385799.0,41.8303,41.939,41.8122,41.8213,385799.0
2015-11-20 09:30:00,50.1,50.74,49.06,50.42,866664.0,45.3713,45.9509,44.4294,45.6611,866664.0
2015-11-20 09:40:00,50.43,50.79,50.11,50.47,589704.0,45.6701,45.9961,45.3803,45.7064,589704.0
2015-11-20 09:50:00,50.49,50.99,50.47,50.87,432557.0,45.7245,46.1773,45.7064,46.0686,432557.0
2015-11-20 10:00:00,50.89,51.0,50.54,50.82,340718.0,46.0867,46.1863,45.7697,46.0233,340718.0
2015-11-20 10:10:00,50.84,50.86,50.02,50.02,329289.0,46.0414,46.0595,45.2988,45.2988,329289.0
2015-11-20 10:20:00,50.02,50.26,49.75,49.88,369817.0,45.2988,45.5162,45.0543,45.172,369817.0
2015-11-20 10:30:00,49.89,50.0,49.51,49.55,388448.0,45.1811,45.2807,44.837,44.8732,388448.0
2015-11-20 10:40:00,49.53,49.93,49.46,49.74,180215.0,44.8551,45.2173,44.7917,45.0453,180215.0
2015-11-20 10:50:00,49.76,50.0,49.67,49.98,140404.0,45.0634,45.2807,44.9819,45.2626,140404.0
2015-11-20 11:00:00,49.98,50.0,49.82,49.82,102937.0,45.2626,45.2807,45.1177,45.1177,102937.0
2015-11-20 11:10:00,49.84,50.12,49.79,50.08,104828.0,45.1358,45.3894,45.0905,45.3532,104828.0
2015-11-20 11:20:00,50.09,50.29,49.98,50.01,96866.0,45.3622,45.5433,45.2626,45.2898,96866.0
2015-11-20 11:30:00,50.0,50.03,49.85,49.92,98087.0,45.2807,45.3079,45.1449,45.2083,98087.0
2015-11-20 11:40:00,49.92,49.95,49.77,49.88,105280.0,45.2083,45.2354,45.0724,45.172,105280.0
2015-11-20 11:50:00,49.86,50.1,49.86,50.08,102355.0,45.1539,45.3713,45.1539,45.3532,102355.0
2015-11-20 12:00:00,50.07,50.07,49.91,50.03,130189.0,45.3441,45.3441,45.1992,45.3079,130189.0
2015-11-20 12:10:00,50.04,50.29,49.99,50.25,58132.0,45.3169,45.5433,45.2717,45.5071,58132.0
2015-11-20 12:20:00,50.24,50.32,50.13,50.25,72417.0,45.4981,45.5705,45.3984,45.5071,72417.0
2015-11-20 12:30:00,50.25,50.44,50.21,50.29,68469.0,45.5071,45.6792,45.4709,45.5433,68469.0
2015-11-20 12:40:00,50.28,50.3,50.08,50.09,83056.0,45.5343,45.5524,45.3532,45.3622,83056.0
2015-11-20 12:50:00,50.07,50.3,50.05,50.19,76753.0,45.3441,45.5524,45.326,45.4528,76753.0
2015-11-20 13:00:00,50.2,50.29,50.2,50.24,57546.0,45.4618,45.5433,45.4618,45.4981,57546.0
2015-11-20 13:10:00,50.23,50.25,50.09,50.14,68363.0,45.489,45.5071,45.3622,45.4075,68363.0
2015-11-20 13:20:00,50.12,50.18,50.01,50.16,50735.0,45.3894,45.4437,45.2898,45.4256,50735.0
2015-11-20 13:30:00,50.16,50.17,50.04,50.16,58253.0,45.4256,45.4347,45.3169,45.4256,58253.0
2015-11-20 13:40:00,50.15,50.19,50.08,50.12,47809.0,45.4166,45.4528,45.3532,45.3894,47809.0
2015-11-20 13:50:00,50.12,50.16,50.06,50.14,67063.0,45.3894,45.4256,45.3351,45.4075,67063.0
2015-11-20 14:00:00,50.14,50.34,50.12,50.31,79221.0,45.4075,45.5886,45.3894,45.5615,79221.0
2015-11-20 14:10:00,50.31,50.45,50.31,50.45,126874.0,45.5615,45.6882,45.5615,45.6882,126874.0
2015-11-20 14:20:00,50.45,50.45,50.29,50.33,74533.0,45.6882,45.6882,45.5433,45.5796,74533.0
2015-11-20 14:30:00,50.34,50.43,50.32,50.33,60076.0,45.5886,45.6701,45.5705,45.5796,60076.0
2015-11-20 14:40:00,50.32,50.38,50.24,50.36,80398.0,45.5705,45.6248,45.4981,45.6067,80398.0
2015-11-20 14:50:00,50.35,50.45,50.29,50.3,92033.0,45.5977,45.6882,45.5433,45.5524,92033.0
2015-11-20 15:00:00,50.3,50.42,50.25,50.35,99582.0,45.5524,45.6611,45.5071,45.5977,99582.0
2015-11-20 15:10:00,50.34,50.37,50.27,50.33,154872.0,45.5886,45.6158,45.5252,45.5796,154872.0
2015-11-20 15:20:00,50.32,50.38,50.28,50.32,105204.0,45.5705,45.6248,45.5343,45.5705,105204.0
2015-11-20 15:30:00,50.32,50.39,50.2,50.29,161949.0,45.5705,45.6339,45.4618,45.5433,161949.0
2015-11-20 15:40:00,50.3,50.59,50.28,50.5,249758.0,45.5524,45.815,45.5343,45.7335,249758.0
2015-11-20 15:50:00,50.5,50.95,50.48,50.85,725882.0,45.7335,46.141,45.7154,46.0505,725882.0
2015-11-23 09:30:00,50.97,50.97,50.63,50.88,101350.0,46.1592,46.1592,45.8513,46.0777,101350.0
2015-11-23 09:40:00,50.87,51.2,50.7,50.71,104729.0,46.0686,46.3675,45.9146,45.9237,104729.0
2015-11-23 09:50:00,50.72,50.86,50.57,50.64,81476.0,45.9328,46.0595,45.7969,45.8603,81476.0
2015-11-23 10:00:00,50.64,50.79,50.6,50.78,80704.0,45.8603,45.9961,45.8241,45.9871,80704.0
2015-11-23 10:10:00,50.79,50.8,50.6,50.64,65027.0,45.9961,46.0052,45.8241,45.8603,65027.0
2015-11-23 10:20:00,50.64,50.79,50.59,50.64,64876.0,45.8603,45.9961,45.815,45.8603,64876.0
2015-11-23 10:30:00,50.64,50.79,50.62,50.77,41146.0,45.8603,45.9961,45.8422,45.978,41146.0
2015-11-23 10:40:00,50.77,50.78,50.66,50.78,64360.0,45.978,45.9871,45.8784,45.9871,64360.0
2015-11-23 10:50:00,50.78,50.79,50.67,50.78,39706.0,45.9871,45.9961,45.8875,45.9871,39706.0
2015-11-23 11:00:00,50.77,50.83,50.66,50.66,55370.0,45.978,46.0324,45.8784,45.8784,55370.0
2015-11-23 11:10:00,50.66,50.86,50.64,50.86,36526.0,45.8784,46.0595,45.8603,46.0595,36526.0
2015-11-23 11:20:00,50.85,50.86,50.69,50.81,28280.0,46.0505,46.0595,45.9056,46.0143,28280.0
2015-11-23 11:30:00,50.81,51.04,50.8,50.95,58789.0,46.0143,46.2226,46.0052,46.141,58789.0
2015-11-23 11:40:00,50.95,51.0,50.86,50.91,47807.0,46.141,46.1863,46.0595,46.1048,47807.0
2015-11-23 11:50:00,50.9,50.95,50.86,50.89,39551.0,46.0958,46.141,46.0595,46.0867,39551.0
2015-11-23 12:00:00,50.9,50.92,50.71,50.77,46058.0,46.0958,46.1139,45.9237,45.978,46058.0
2015-11-23 12:10:00,50.77,50.8,50.67,50.74,28708.0,45.978,46.0052,45.8875,45.9509,28708.0
2015-11-23 12:20:00,50.73,50.82,50.69,50.78,26565.0,45.9418,46.0233,45.9056,45.9871,26565.0
2015-11-23 12:30:00,50.78,51.0,50.75,51.0,61031.0,45.9871,46.1863,45.9599,46.1863,61031.0
2015-11-23 12:40:00,50.99,51.12,50.99,51.09,57105.0,46.1773,46.295,46.1773,46.2678,57105.0
2015-11-23 12:50:00,51.08,51.2,51.05,51.14,30454.0,46.2588,46.3675,46.2316,46.3131,30454.0
2015-11-23 13:00:00,51.13,51.25,51.11,51.12,71575.0,46.3041,46.4127,46.2859,46.295,71575.0
2015-11-23 13:10:00,51.12,51.13,51.01,51.06,26513.0,46.295,46.3041,46.1954,46.2407,26513.0
2015-11-23 13:20:00,51.06,51.12,51.0,51.05,26692.0,46.2407,46.295,46.1863,46.2316,26692.0
2015-11-23 13:30:00,51.05,51.07,50.98,51.03,36281.0,46.2316,46.2497,46.1682,46.2135,36281.0
2015-11-23 13:40:00,51.02,51.05,50.95,50.96,36932.0,46.2044,46.2316,46.141,46.1501,36932.0
2015-11-23 13:50:00,50.97,50.99,50.85,50.85,32251.0,46.1592,46.1773,46.0505,46.0505,32251.0
2015-11-23 14:00:00,50.85,50.93,50.77,50.78,65212.0,46.0505,46.1229,45.978,45.9871,65212.0
2015-11-23 14:10:00,50.78,50.78,50.7,50.73,39437.0,45.9871,45.9871,45.9146,45.9418,39437.0
2015-11-23 14:20:00,50.73,50.76,50.66,50.68,41652.0,45.9418,45.969,45.8784,45.8965,41652.0
2015-11-23 14:30:00,50.68,50.78,50.67,50.77,49477.0,45.8965,45.9871,45.8875,45.978,49477.0
2015-11-23 14:40:00,50.76,50.91,50.74,50.89,41279.0,45.969,46.1048,45.9509,46.0867,41279.0
2015-11-23 14:50:00,50.88,50.93,50.84,50.87,40313.0,46.0777,46.1229,46.0414,46.0686,40313.0
2015-11-23 15:00:00,50.86,50.93,50.8,50.93,42435.0,46.0595,46.1229,46.0052,46.1229,42435.0
2015-11-23 15:10:00,50.93,50.98,50.89,50.95,47157.0,46.1229,46.1682,46.0867,46.141,47157.0
2015-11-23 15:20:00,50.96,51.11,50.95,51.04,72088.0,46.1501,46.2859,46.141,46.2226,72088.0
2015-11-23 15:30:00,51.04,51.08,50.96,51.05,74791.0,46.2226,46.2588,46.1501,46.2316,74791.0
2015-11-23 15:40:00,51.05,51.05,50.93,50.99,99928.0,46.2316,46.2316,46.1229,46.1773,99928.0
2015-11-23 15:50:00,51.0,51.16,50.97,51.12,353312.0,46.1863,46.3312,46.1592,46.295,353312.0
2015-11-24 09:30:00,50.73,51.27,50.6,51.27,68337.0,45.9418,46.4308,45.8241,46.4308,68337.0
2015-11-24 09:40:00,51.27,51.3,50.96,51.0,87984.0,46.4308,46.458,46.1501,46.1863,87984.0
2015-11-24 09:50:00,50.98,51.15,50.95,50.95,61999.0,46.1682,46.3222,46.141,46.141,61999.0
2015-11-24 10:00:00,50.96,51.03,50.76,50.79,61689.0,46.1501,46.2135,45.969,45.9961,61689.0
2015-11-24 10:10:00,50.78,50.89,50.75,50.86,47865.0,45.9871,46.0867,45.9599,46.0595,47865.0
2015-11-24 10:20:00,50.85,51.04,50.85,50.93,42512.0,46.0505,46.2226,46.0505,46.1229,42512.0
2015-11-24 10:30:00,50.96,50.97,50.82,50.95,72895.0,46.1501,46.1592,46.0233,46.141,72895.0
2015-11-24 10:40:00,50.96,51.04,50.94,51.04,51099.0,46.1501,46.2226,46.132,46.2226,51099.0
2015-11-24 10:50:00,51.05,51.21,50.99,51.2,55923.0,46.2316,46.3765,46.1773,46.3675,55923.0
2015-11-24 11:00:00,51.21,51.28,51.13,51.25,60948.0,46.3765,46.4399,46.3041,46.4127,60948.0
2015-11-24 11:10:00,51.24,51.25,51.11,51.19,37669.0,46.4037,46.4127,46.2859,46.3584,37669.0
2015-11-24 11:20:00,51.17,51.32,51.13,51.3,50650.0,46.3403,46.4761,46.3041,46.458,50650.0
2015-11-24 11:30:00,51.31,51.44,51.31,51.44,70226.0,46.4671,46.5848,46.4671,46.5848,70226.0
2015-11-24 11:40:00,51.43,51.49,51.35,51.43,36390.0,46.5757,46.6301,46.5033,46.5757,36390.0
2015-11-24 11:50:00,51.42,51.61,51.4,51.56,50289.0,46.5667,46.7388,46.5486,46.6935,50289.0
2015-11-24 12:00:00,51.57,51.74,51.54,51.58,64456.0,46.7025,46.8565,46.6754,46.7116,64456.0
2015-11-24 12:10:00,51.58,51.6,51.46,51.47,41330.0,46.7116,46.7297,46.6029,46.612,41330.0
2015-11-24 12:20:00,51.47,51.65,51.45,51.63,36851.0,46.612,46.775,46.5939,46.7569,36851.0
2015-11-24 12:30:00,51.61,51.67,51.52,51.55,39315.0,46.7388,46.7931,46.6572,46.6844,39315.0
2015-11-24 12:40:00,51.55,51.63,51.51,51.63,37912.0,46.6844,46.7569,46.6482,46.7569,37912.0
2015-11-24 12:50:00,51.63,51.99,51.63,51.94,150706.0,46.7569,47.0829,46.7569,47.0376,150706.0
2015-11-24 13:00:00,51.93,52.08,51.92,52.05,72280.0,47.0285,47.1644,47.0195,47.1372,72280.0
2015-11-24 13:10:00,52.06,52.11,51.96,52.08,50739.0,47.1463,47.1916,47.0557,47.1644,50739.0
2015-11-24 13:20:00,52.07,52.23,52.07,52.16,54264.0,47.1553,47.3002,47.1553,47.2368,54264.0
2015-11-24 13:30:00,52.15,52.2,52.0,52.02,53002.0,47.2278,47.2731,47.0919,47.1101,53002.0
2015-11-24 13:40:00,52.01,52.15,52.01,52.08,73298.0,47.101,47.2278,47.101,47.1644,73298.0
2015-11-24 13:50:00,52.06,52.25,52.05,52.2,75431.0,47.1463,47.3183,47.1372,47.2731,75431.0
2015-11-24 14:00:00,52.2,52.36,52.14,52.23,120898.0,47.2731,47.418,47.2187,47.3002,120898.0
2015-11-24 14:10:00,52.24,52.27,52.1,52.23,71657.0,47.3093,47.3365,47.1825,47.3002,71657.0
2015-11-24 14:20:00,52.23,52.24,52.1,52.23,109423.0,47.3002,47.3093,47.1825,47.3002,109423.0
2015-11-24 14:30:00,52.22,52.29,52.12,52.27,95773.0,47.2912,47.3546,47.2006,47.3365,95773.0
2015-11-24 14:40:00,52.27,52.36,52.26,52.29,90192.0,47.3365,47.418,47.3274,47.3546,90192.0
2015-11-24 14:50:00,52.27,52.4,52.27,52.36,89705.0,47.3365,47.4542,47.3365,47.418,89705.0
2015-11-24 15:00:00,52.36,52.42,52.25,52.41,100089.0,47.418,47.4723,47.3183,47.4632,100089.0
2015-11-24 15:10:00,52.4,52.5,52.36,52.47,124345.0,47.4542,47.5447,47.418,47.5176,124345.0
2015-11-24 15:20:00,52.46,52.54,52.35,52.51,190255.0,47.5085,47.581,47.4089,47.5538,190255.0
2015-11-24 15:30:00,52.51,52.55,52.36,52.37,187302.0,47.5538,47.59,47.418,47.427,187302.0
2015-11-24 15:40:00,52.38,52.46,52.37,52.44,268281.0,47.4361,47.5085,47.427,47.4904,268281.0
2015-11-24 15:50:00,52.45,52.52,52.38,52.43,930024.0,47.4995,47.5629,47.4361,47.4814,930024.0
2015-11-25 09:30:00,52.33,52.73,52.24,52.64,109438.0,47.3908,47.753,47.3093,47.6715,109438.0
2015-11-25 09:40:00,52.64,52.88,52.13,52.71,165004.0,47.6715,47.8889,47.2097,47.7349,165004.0
2015-11-25 09:50:00,52.7,52.72,52.51,52.72,63537.0,47.7259,47.744,47.5538,47.744,63537.0
2015-11-25 10:00:00,52.69,52.82,52.61,52.65,202373.0,47.7168,47.8345,47.6444,47.6806,202373.0
2015-11-25 10:10:00,52.66,52.79,52.62,52.7,120760.0,47.6896,47.8074,47.6534,47.7259,120760.0
2015-11-25 10:20:00,52.7,52.81,52.66,52.75,100361.0,47.7259,47.8255,47.6896,47.7712,100361.0
2015-11-25 10:30:00,52.74,52.87,52.7,52.81,73623.0,47.7621,47.8798,47.7259,47.8255,73623.0
2015-11-25 10:40:00,52.8,52.97,52.79,52.9,74167.0,47.8164,47.9704,47.8074,47.907,74167.0
2015-11-25 10:50:00,52.9,53.05,52.89,53.02,52625.0,47.907,48.0428,47.8979,48.0157,52625.0
2015-11-25 11:00:00,53.03,53.04,52.89,52.91,63037.0,48.0247,48.0338,47.8979,47.9161,63037.0
2015-11-25 11:10:00,52.9,52.91,52.76,52.82,37575.0,47.907,47.9161,47.7802,47.8345,37575.0
2015-11-25 11:20:00,52.81,52.95,52.78,52.93,67990.0,47.8255,47.9523,47.7983,47.9342,67990.0
2015-11-25 11:30:00,52.92,53.0,52.86,52.94,82204.0,47.9251,47.9976,47.8708,47.9432,82204.0
2015-11-25 11:40:00,52.95,52.95,52.75,52.77,80577.0,47.9523,47.9523,47.7712,47.7893,80577.0
2015-11-25 11:50:00,52.77,52.77,52.69,52.73,45436.0,47.7893,47.7893,47.7168,47.753,45436.0
2015-11-25 12:00:00,52.73,52.83,52.71,52.81,72703.0,47.753,47.8436,47.7349,47.8255,72703.0
2015-11-25 12:10:00,52.8,52.91,52.77,52.87,52593.0,47.8164,47.9161,47.7893,47.8798,52593.0
2015-11-25 12:20:00,52.86,52.88,52.78,52.82,27876.0,47.8708,47.8889,47.7983,47.8345,27876.0
2015-11-25 12:30:00,52.81,52.82,52.66,52.72,73498.0,47.8255,47.8345,47.6896,47.744,73498.0
2015-11-25 12:40:00,52.72,52.75,52.7,52.73,44633.0,47.744,47.7712,47.7259,47.753,44633.0
2015-11-25 12:50:00,52.73,52.74,52.69,52.7,48669.0,47.753,47.7621,47.7168,47.7259,48669.0
2015-11-25 13:00:00,52.69,52.69,52.57,52.57,31310.0,47.7168,47.7168,47.6081,47.6081,31310.0
2015-11-25 13:10:00,52.57,52.65,52.5,52.52,68730.0,47.6081,47.6806,47.5447,47.5629,68730.0
2015-11-25 13:20:00,52.52,52.58,52.51,52.58,46913.0,47.5629,47.6172,47.5538,47.6172,46913.0
2015-11-25 13:30:00,52.58,52.71,52.57,52.67,30918.0,47.6172,47.7349,47.6081,47.6987,30918.0
2015-11-25 13:40:00,52.67,52.76,52.62,52.74,21677.0,47.6987,47.7802,47.6534,47.7621,21677.0
2015-11-25 13:50:00,52.75,52.78,52.68,52.76,44743.0,47.7712,47.7983,47.7078,47.7802,44743.0
2015-11-25 14:00:00,52.76,52.85,52.76,52.82,42335.0,47.7802,47.8617,47.7802,47.8345,42335.0
2015-11-25 14:10:00,52.83,52.87,52.74,52.87,40155.0,47.8436,47.8798,47.7621,47.8798,40155.0
2015-11-25 14:20:00,52.87,52.88,52.78,52.85,28232.0,47.8798,47.8889,47.7983,47.8617,28232.0
2015-11-25 14:30:00,52.84,52.9,52.81,52.88,46540.0,47.8527,47.907,47.8255,47.8889,46540.0
2015-11-25 14:40:00,52.86,52.87,52.71,52.75,45154.0,47.8708,47.8798,47.7349,47.7712,45154.0
2015-11-25 14:50:00,52.75,52.8,52.69,52.74,63914.0,47.7712,47.8164,47.7168,47.7621,63914.0
2015-11-25 15:00:00,52.75,52.79,52.66,52.67,44390.0,47.7712,47.8074,47.6896,47.6987,44390.0
2015-11-25 15:10:00,52.66,52.75,52.63,52.74,45788.0,47.6896,47.7712,47.6625,47.7621,45788.0
2015-11-25 15:20:00,52.74,52.78,52.68,52.77,51904.0,47.7621,47.7983,47.7078,47.7893,51904.0
2015-11-25 15:30:00,52.78,52.79,52.7,52.77,48521.0,47.7983,47.8074,47.7259,47.7893,48521.0
2015-11-25 15:40:00,52.77,52.79,52.71,52.72,79819.0,47.7893,47.8074,47.7349,47.744,79819.0
2015-11-25 15:50:00,52.72,52.78,52.69,52.75,172232.0,47.744,47.7983,47.7168,47.7712,172232.0
2015-11-27 09:30:00,52.86,53.04,52.66,52.82,59599.0,47.8708,48.0338,47.6896,47.8345,59599.0
2015-11-27 09:40:00,52.82,52.89,52.53,52.63,52775.0,47.8345,47.8979,47.5719,47.6625,52775.0
2015-11-27 09:50:00,52.59,52.67,52.51,52.64,34782.0,47.6263,47.6987,47.5538,47.6715,34782.0
2015-11-27 10:00:00,52.64,52.64,52.25,52.37,42681.0,47.6715,47.6715,47.3183,47.427,42681.0
2015-11-27 10:10:00,52.37,52.5,52.29,52.47,45242.0,47.427,47.5447,47.3546,47.5176,45242.0
2015-11-27 10:20:00,52.47,52.51,52.4,52.51,43316.0,47.5176,47.5538,47.4542,47.5538,43316.0
2015-11-27 10:30:00,52.5,52.68,52.47,52.63,42746.0,47.5447,47.7078,47.5176,47.6625,42746.0
2015-11-27 10:40:00,52.64,52.73,52.64,52.7,29844.0,47.6715,47.753,47.6715,47.7259,29844.0
2015-11-27 10:50:00,52.69,52.74,52.65,52.73,33906.0,47.7168,47.7621,47.6806,47.753,33906.0
2015-11-27 11:00:00,52.73,52.82,52.7,52.82,22898.0,47.753,47.8345,47.7259,47.8345,22898.0
2015-11-27 11:10:00,52.82,52.85,52.73,52.8,30455.0,47.8345,47.8617,47.753,47.8164,30455.0
2015-11-27 11:20:00,52.8,52.85,52.74,52.74,37632.0,47.8164,47.8617,47.7621,47.7621,37632.0
2015-11-27 11:30:00,52.75,52.8,52.67,52.67,23856.0,47.7712,47.8164,47.6987,47.6987,23856.0
2015-11-27 11:40:00,52.67,52.79,52.64,52.79,34482.0,47.6987,47.8074,47.6715,47.8074,34482.0
2015-11-27 11:50:00,52.78,52.78,52.66,52.7,31809.0,47.7983,47.7983,47.6896,47.7259,31809.0
2015-11-27 12:00:00,52.7,52.72,52.62,52.65,28075.0,47.7259,47.744,47.6534,47.6806,28075.0
2015-11-27 12:10:00,52.65,52.72,52.59,52.66,30760.0,47.6806,47.744,47.6263,47.6896,30760.0
2015-11-27 12:20:00,52.66,52.72,52.64,52.69,28895.0,47.6896,47.744,47.6715,47.7168,28895.0
2015-11-27 12:30:00,52.69,52.72,52.62,52.71,55249.0,47.7168,47.744,47.6534,47.7349,55249.0
2015-11-27 12:40:00,52.71,52.84,52.7,52.75,92310.0,47.7349,47.8527,47.7259,47.7712,92310.0
2015-11-27 12:50:00,52.74,52.75,52.64,52.66,70037.0,47.7621,47.7712,47.6715,47.6896,70037.0
2015-11-30 09:30:00,52.83,52.83,52.17,52.22,80082.0,47.8436,47.8436,47.2459,47.2912,80082.0
2015-11-30 09:40:00,52.21,52.25,51.95,52.11,82496.0,47.2821,47.3183,47.0467,47.1916,82496.0
2015-11-30 09:50:00,52.14,52.15,52.0,52.1,88054.0,47.2187,47.2278,47.0919,47.1825,88054.0
2015-11-30 10:00:00,52.09,52.15,52.02,52.09,71074.0,47.1734,47.2278,47.1101,47.1734,71074.0
2015-11-30 10:10:00,52.09,52.11,52.0,52.03,69856.0,47.1734,47.1916,47.0919,47.1191,69856.0
2015-11-30 10:20:00,52.03,52.11,52.0,52.05,163825.0,47.1191,47.1916,47.0919,47.1372,163825.0
2015-11-30 10:30:00,52.06,52.18,52.0,52.15,161517.0,47.1463,47.255,47.0919,47.2278,161517.0
2015-11-30 10:40:00,52.16,52.28,52.16,52.25,112967.0,47.2368,47.3455,47.2368,47.3183,112967.0
2015-11-30 10:50:00,52.25,52.38,52.24,52.28,50245.0,47.3183,47.4361,47.3093,47.3455,50245.0
2015-11-30 11:00:00,52.28,52.39,52.25,52.34,67394.0,47.3455,47.4451,47.3183,47.3999,67394.0
2015-11-30 11:10:00,52.34,52.38,52.22,52.27,37254.0,47.3999,47.4361,47.2912,47.3365,37254.0
2015-11-30 11:20:00,52.27,52.29,52.02,52.02,43649.0,47.3365,47.3546,47.1101,47.1101,43649.0
2015-11-30 11:30:00,52.01,52.07,51.99,52.02,65197.0,47.101,47.1553,47.0829,47.1101,65197.0
2015-11-30 11:40:00,52.03,52.06,51.91,51.91,56744.0,47.1191,47.1463,47.0104,47.0104,56744.0
2015-11-30 11:50:00,51.91,51.97,51.88,51.91,25656.0,47.0104,47.0648,46.9833,47.0104,25656.0
2015-11-30 12:00:00,51.91,51.97,51.85,51.93,50623.0,47.0104,47.0648,46.9561,47.0285,50623.0
2015-11-30 12:10:00,51.93,51.97,51.84,51.97,28617.0,47.0285,47.0648,46.947,47.0648,28617.0
2015-11-30 12:20:00,51.97,51.98,51.87,51.87,23086.0,47.0648,47.0738,46.9742,46.9742,23086.0
2015-11-30 12:30:00,51.88,51.95,51.78,51.94,41969.0,46.9833,47.0467,46.8927,47.0376,41969.0
2015-11-30 12:40:00,51.93,52.05,51.9,52.02,59913.0,47.0285,47.1372,47.0014,47.1101,59913.0
2015-11-30 12:50:00,52.02,52.09,51.96,52.0,56857.0,47.1101,47.1734,47.0557,47.0919,56857.0
2015-11-30 13:00:00,52.0,52.07,51.98,51.99,38437.0,47.0919,47.1553,47.0738,47.0829,38437.0
2015-11-30 13:10:00,52.0,52.09,51.98,52.06,43498.0,47.0919,47.1734,47.0738,47.1463,43498.0
2015-11-30 13:20:00,52.06,52.08,52.0,52.07,24310.0,47.1463,47.1644,47.0919,47.1553,24310.0
2015-11-30 13:30:00,52.06,52.07,51.98,52.03,45296.0,47.1463,47.1553,47.0738,47.1191,45296.0
2015-11-30 13:40:00,52.05,52.08,51.98,52.04,39799.0,47.1372,47.1644,47.0738,47.1282,39799.0
2015-11-30 13:50:00,52.03,52.18,52.03,52.07,37005.0,47.1191,47.255,47.1191,47.1553,37005.0
2015-11-30 14:00:00,52.06,52.09,51.99,52.01,38417.0,47.1463,47.1734,47.0829,47.101,38417.0
2015-11-30 14:10:00,52.01,52.09,52.0,52.0,37208.0,47.101,47.1734,47.0919,47.0919,37208.0
2015-11-30 14:20:00,52.0,52.03,51.97,51.97,50075.0,47.0919,47.1191,47.0648,47.0648,50075.0
2015-11-30 14:30:00,51.96,51.98,51.89,51.91,55614.0,47.0557,47.0738,46.9923,47.0104,55614.0
2015-11-30 14:40:00,51.91,51.96,51.89,51.9,47088.0,47.0104,47.0557,46.9923,47.0014,47088.0
2015-11-30 14:50:00,51.9,51.91,51.78,51.8,42259.0,47.0014,47.0104,46.8927,46.9108,42259.0
2015-11-30 15:00:00,51.8,51.84,51.79,51.81,39541.0,46.9108,46.947,46.9018,46.9199,39541.0
2015-11-30 15:10:00,51.82,51.86,51.79,51.81,55274.0,46.9289,46.9652,46.9018,46.9199,55274.0
2015-11-30 15:20:00,51.8,51.86,51.75,51.75,50373.0,46.9108,46.9652,46.8655,46.8655,50373.0
2015-11-30 15:30:00,51.75,51.97,51.74,51.94,84920.0,46.8655,47.0648,46.8565,47.0376,84920.0
2015-11-30 15:40:00,51.95,52.04,51.9,52.03,107324.0,47.0467,47.1282,47.0014,47.1191,107324.0
2015-11-30 15:50:00,52.04,52.06,51.98,52.02,253207.0,47.1282,47.1463,47.0738,47.1101,253207.0
2015-12-01 09:30:00,52.53,52.95,52.32,52.75,130727.0,47.5719,47.9523,47.3817,47.7712,130727.0
2015-12-01 09:40:00,52.75,52.97,52.74,52.87,71931.0,47.7712,47.9704,47.7621,47.8798,71931.0
2015-12-01 09:50:00,52.89,52.99,52.65,52.69,112280.0,47.8979,47.9885,47.6806,47.7168,112280.0
2015-12-01 10:00:00,52.68,52.74,52.51,52.69,80773.0,47.7078,47.7621,47.5538,47.7168,80773.0
2015-12-01 10:10:00,52.69,52.7,52.23,52.31,64556.0,47.7168,47.7259,47.3002,47.3727,64556.0
2015-12-01 10:20:00,52.35,52.57,52.32,52.54,131501.0,47.4089,47.6081,47.3817,47.581,131501.0
2015-12-01 10:30:00,52.55,52.68,52.43,52.51,249693.0,47.59,47.7078,47.4814,47.5538,249693.0
2015-12-01 10:40:00,52.52,52.77,52.52,52.7,138604.0,47.5629,47.7893,47.5629,47.7259,138604.0
2015-12-01 10:50:00,52.71,52.79,52.7,52.76,86903.0,47.7349,47.8074,47.7259,47.7802,86903.0
2015-12-01 11:00:00,52.76,52.92,52.76,52.85,146768.0,47.7802,47.9251,47.7802,47.8617,146768.0
2015-12-01 11:10:00,52.84,52.96,52.7,52.73,142481.0,47.8527,47.9613,47.7259,47.753,142481.0
2015-12-01 11:20:00,52.7,52.83,52.61,52.69,76735.0,47.7259,47.8436,47.6444,47.7168,76735.0
2015-12-01 11:30:00,52.69,52.74,52.61,52.65,77665.0,47.7168,47.7621,47.6444,47.6806,77665.0
2015-12-01 11:40:00,52.65,52.78,52.65,52.78,145070.0,47.6806,47.7983,47.6806,47.7983,145070.0
2015-12-01 11:50:00,52.79,52.88,52.78,52.86,116903.0,47.8074,47.8889,47.7983,47.8708,116903.0
2015-12-01 12:00:00,52.86,52.95,52.86,52.88,127414.0,47.8708,47.9523,47.8708,47.8889,127414.0
2015-12-01 12:10:00,52.88,52.89,52.82,52.85,48303.0,47.8889,47.8979,47.8345,47.8617,48303.0
2015-12-01 12:20:00,52.85,52.98,52.83,52.91,34155.0,47.8617,47.9794,47.8436,47.9161,34155.0
2015-12-01 12:30:00,52.91,52.99,52.88,52.98,27929.0,47.9161,47.9885,47.8889,47.9794,27929.0
2015-12-01 12:40:00,52.97,53.08,52.97,53.02,59297.0,47.9704,48.07,47.9704,48.0157,59297.0
2015-12-01 12:50:00,53.02,53.17,53.01,53.15,67663.0,48.0157,48.1515,48.0066,48.1334,67663.0
2015-12-01 13:00:00,53.15,53.2,53.05,53.13,115545.0,48.1334,48.1787,48.0428,48.1153,115545.0
2015-12-01 13:10:00,53.13,53.13,53.01,53.05,54306.0,48.1153,48.1153,48.0066,48.0428,54306.0
2015-12-01 13:20:00,53.05,53.1,53.02,53.04,42577.0,48.0428,48.0881,48.0157,48.0338,42577.0
2015-12-01 13:30:00,53.04,53.06,53.01,53.03,76190.0,48.0338,48.0519,48.0066,48.0247,76190.0
2015-12-01 13:40:00,53.04,53.1,52.93,53.02,105963.0,48.0338,48.0881,47.9342,48.0157,105963.0
2015-12-01 13:50:00,53.01,53.06,52.97,53.03,74906.0,48.0066,48.0519,47.9704,48.0247,74906.0
2015-12-01 14:00:00,53.03,53.05,52.94,52.96,41763.0,48.0247,48.0428,47.9432,47.9613,41763.0
2015-12-01 14:10:00,52.96,53.01,52.94,52.98,134588.0,47.9613,48.0066,47.9432,47.9794,134588.0
2015-12-01 14:20:00,52.99,53.02,52.96,53.01,64231.0,47.9885,48.0157,47.9613,48.0066,64231.0
2015-12-01 14:30:00,53.01,53.03,52.96,52.96,45575.0,48.0066,48.0247,47.9613,47.9613,45575.0
2015-12-01 14:40:00,52.97,53.04,52.9,53.03,87591.0,47.9704,48.0338,47.907,48.0247,87591.0
2015-12-01 14:50:00,53.03,53.14,53.0,53.04,68783.0,48.0247,48.1243,47.9976,48.0338,68783.0
2015-12-01 15:00:00,53.05,53.1,53.03,53.06,44942.0,48.0428,48.0881,48.0247,48.0519,44942.0
2015-12-01 15:10:00,53.05,53.07,52.99,53.05,61312.0,48.0428,48.061,47.9885,48.0428,61312.0
2015-12-01 15:20:00,53.05,53.18,53.02,53.15,76136.0,48.0428,48.1606,48.0157,48.1334,76136.0
2015-12-01 15:30:00,53.16,53.19,53.07,53.08,108816.0,48.1425,48.1696,48.061,48.07,108816.0
2015-12-01 15:40:00,53.09,53.11,53.01,53.05,72490.0,48.0791,48.0972,48.0066,48.0428,72490.0
2015-12-01 15:50:00,53.05,53.1,53.04,53.09,193725.0,48.0428,48.0881,48.0338,48.0791,193725.0
2015-12-02 09:30:00,53.14,53.4,53.14,53.33,177300.0,48.1243,48.3598,48.1243,48.2964,177300.0
2015-12-02 09:40:00,53.3,53.57,53.22,53.53,140089.0,48.2692,48.5138,48.1968,48.4775,140089.0
2015-12-02 09:50:00,53.54,53.61,53.37,53.51,165583.0,48.4866,48.55,48.3326,48.4594,165583.0
2015-12-02 10:00:00,53.52,53.61,53.45,53.51,163462.0,48.4685,48.55,48.4051,48.4594,163462.0
2015-12-02 10:10:00,53.51,53.72,53.5,53.69,106536.0,48.4594,48.6496,48.4504,48.6224,106536.0
2015-12-02 10:20:00,53.68,53.79,53.62,53.68,232676.0,48.6134,48.713,48.559,48.6134,232676.0
2015-12-02 10:30:00,53.68,53.7,53.52,53.65,108426.0,48.6134,48.6315,48.4685,48.5862,108426.0
2015-12-02 10:40:00,53.64,53.64,53.44,53.44,58126.0,48.5772,48.5772,48.396,48.396,58126.0
2015-12-02 10:50:00,53.43,53.6,53.42,53.55,29151.0,48.387,48.5409,48.3779,48.4956,29151.0
2015-12-02 11:00:00,53.55,53.64,53.44,53.63,148593.0,48.4956,48.5772,48.396,48.5681,148593.0
2015-12-02 11:10:00,53.63,53.71,53.54,53.6,45728.0,48.5681,48.6405,48.4866,48.5409,45728.0
2015-12-02 11:20:00,53.6,53.7,53.51,53.53,29302.0,48.5409,48.6315,48.4594,48.4775,29302.0
2015-12-02 11:30:00,53.51,53.61,53.5,53.58,46139.0,48.4594,48.55,48.4504,48.5228,46139.0
2015-12-02 11:40:00,53.57,53.73,53.55,53.72,47008.0,48.5138,48.6587,48.4956,48.6496,47008.0
2015-12-02 11:50:00,53.72,53.73,53.57,53.62,24568.0,48.6496,48.6587,48.5138,48.559,24568.0
2015-12-02 12:00:00,53.61,53.76,53.6,53.65,36958.0,48.55,48.6858,48.5409,48.5862,36958.0
2015-12-02 12:10:00,53.66,53.71,53.64,53.67,47701.0,48.5953,48.6405,48.5772,48.6043,47701.0
2015-12-02 12:20:00,53.68,53.71,53.56,53.69,53852.0,48.6134,48.6405,48.5047,48.6224,53852.0
2015-12-02 12:30:00,53.69,53.76,53.66,53.74,44948.0,48.6224,48.6858,48.5953,48.6677,44948.0
2015-12-02 12:40:00,53.73,53.78,53.68,53.76,76966.0,48.6587,48.7039,48.6134,48.6858,76966.0
2015-12-02 12:50:00,53.76,53.84,53.74,53.79,37684.0,48.6858,48.7583,48.6677,48.713,37684.0
2015-12-02 13:00:00,53.79,53.89,53.76,53.89,50336.0,48.713,48.8036,48.6858,48.8036,50336.0
2015-12-02 13:10:00,53.9,53.98,53.87,53.89,37117.0,48.8126,48.8851,48.7854,48.8036,37117.0
2015-12-02 13:20:00,53.88,53.93,53.86,53.87,36604.0,48.7945,48.8398,48.7764,48.7854,36604.0
2015-12-02 13:30:00,53.87,53.89,53.74,53.78,61061.0,48.7854,48.8036,48.6677,48.7039,61061.0
2015-12-02 13:40:00,53.77,53.83,53.75,53.79,42213.0,48.6949,48.7492,48.6768,48.713,42213.0
2015-12-02 13:50:00,53.78,53.84,53.74,53.75,57736.0,48.7039,48.7583,48.6677,48.6768,57736.0
2015-12-02 14:00:00,53.76,53.76,53.53,53.59,64534.0,48.6858,48.6858,48.4775,48.5319,64534.0
2015-12-02 14:10:00,53.58,53.59,53.45,53.46,63074.0,48.5228,48.5319,48.4051,48.4141,63074.0
2015-12-02 14:20:00,53.46,53.57,53.42,53.54,43660.0,48.4141,48.5138,48.3779,48.4866,43660.0
2015-12-02 14:30:00,53.53,53.53,53.42,53.44,38451.0,48.4775,48.4775,48.3779,48.396,38451.0
2015-12-02 14:40:00,53.42,53.43,53.31,53.36,51538.0,48.3779,48.387,48.2783,48.3236,51538.0
2015-12-02 14:50:00,53.37,53.39,53.3,53.33,55573.0,48.3326,48.3507,48.2692,48.2964,55573.0
2015-12-02 15:00:00,53.32,53.43,53.3,53.42,60062.0,48.2874,48.387,48.2692,48.3779,60062.0
2015-12-02 15:10:00,53.43,53.51,53.4,53.49,62931.0,48.387,48.4594,48.3598,48.4413,62931.0
2015-12-02 15:20:00,53.49,53.5,53.39,53.39,58099.0,48.4413,48.4504,48.3507,48.3507,58099.0
2015-12-02 15:30:00,53.4,53.48,53.35,53.44,89791.0,48.3598,48.4323,48.3145,48.396,89791.0
2015-12-02 15:40:00,53.45,53.57,53.39,53.39,155504.0,48.4051,48.5138,48.3507,48.3507,155504.0
2015-12-02 15:50:00,53.39,53.55,53.38,53.53,286281.0,48.3507,48.4956,48.3417,48.4775,286281.0
2015-12-03 09:30:00,53.44,53.57,53.09,53.27,135080.0,48.396,48.5138,48.0791,48.2421,135080.0
2015-12-03 09:40:00,53.25,53.45,53.15,53.43,80274.0,48.224,48.4051,48.1334,48.387,80274.0
2015-12-03 09:50:00,53.42,53.61,53.27,53.27,205554.0,48.3779,48.55,48.2421,48.2421,205554.0
2015-12-03 10:00:00,53.25,53.25,52.91,52.91,63900.0,48.224,48.224,47.9161,47.9161,63900.0
2015-12-03 10:10:00,52.93,52.98,52.7,52.74,96541.0,47.9342,47.9794,47.7259,47.7621,96541.0
2015-12-03 10:20:00,52.73,52.83,52.63,52.75,95909.0,47.753,47.8436,47.6625,47.7712,95909.0
2015-12-03 10:30:00,52.75,52.78,52.53,52.53,46534.0,47.7712,47.7983,47.5719,47.5719,46534.0
2015-12-03 10:40:00,52.53,52.66,52.45,52.64,45649.0,47.5719,47.6896,47.4995,47.6715,45649.0
2015-12-03 10:50:00,52.65,52.65,52.48,52.52,37711.0,47.6806,47.6806,47.5266,47.5629,37711.0
2015-12-03 11:00:00,52.5,52.66,52.46,52.64,80707.0,47.5447,47.6896,47.5085,47.6715,80707.0
2015-12-03 11:10:00,52.65,52.86,52.65,52.84,65977.0,47.6806,47.8708,47.6806,47.8527,65977.0
2015-12-03 11:20:00,52.86,53.05,52.82,53.03,49179.0,47.8708,48.0428,47.8345,48.0247,49179.0
2015-12-03 11:30:00,53.0,53.02,52.82,52.87,59773.0,47.9976,48.0157,47.8345,47.8798,59773.0
2015-12-03 11:40:00,52.87,52.97,52.8,52.81,41813.0,47.8798,47.9704,47.8164,47.8255,41813.0
2015-12-03 11:50:00,52.8,52.99,52.75,52.96,46185.0,47.8164,47.9885,47.7712,47.9613,46185.0
2015-12-03 12:00:00,52.97,53.02,52.86,52.86,39381.0,47.9704,48.0157,47.8708,47.8708,39381.0
2015-12-03 12:10:00,52.88,52.9,52.75,52.78,62173.0,47.8889,47.907,47.7712,47.7983,62173.0
2015-12-03 12:20:00,52.77,52.8,52.69,52.76,77423.0,47.7893,47.8164,47.7168,47.7802,77423.0
2015-12-03 12:30:00,52.76,52.79,52.63,52.75,43907.0,47.7802,47.8074,47.6625,47.7712,43907.0
2015-12-03 12:40:00,52.75,52.91,52.74,52.81,41499.0,47.7712,47.9161,47.7621,47.8255,41499.0
2015-12-03 12:50:00,52.82,52.88,52.73,52.74,45854.0,47.8345,47.8889,47.753,47.7621,45854.0
2015-12-03 13:00:00,52.73,52.77,52.59,52.65,71037.0,47.753,47.7893,47.6263,47.6806,71037.0
2015-12-03 13:10:00,52.66,52.73,52.6,52.68,37305.0,47.6896,47.753,47.6353,47.7078,37305.0
2015-12-03 13:20:00,52.68,52.75,52.6,52.71,43164.0,47.7078,47.7712,47.6353,47.7349,43164.0
2015-12-03 13:30:00,52.72,52.73,52.6,52.62,67527.0,47.744,47.753,47.6353,47.6534,67527.0
2015-12-03 13:40:00,52.62,52.62,52.37,52.39,53445.0,47.6534,47.6534,47.427,47.4451,53445.0
2015-12-03 13:50:00,52.41,52.43,52.31,52.32,44605.0,47.4632,47.4814,47.3727,47.3817,44605.0
2015-12-03 14:00:00,52.32,52.36,52.24,52.27,77683.0,47.3817,47.418,47.3093,47.3365,77683.0
2015-12-03 14:10:00,52.27,52.29,52.17,52.23,70470.0,47.3365,47.3546,47.2459,47.3002,70470.0
2015-12-03 14:20:00,52.24,52.26,52.05,52.07,71051.0,47.3093,47.3274,47.1372,47.1553,71051.0
2015-12-03 14:30:00,52.08,52.09,51.98,52.05,75306.0,47.1644,47.1734,47.0738,47.1372,75306.0
2015-12-03 14:40:00,52.03,52.04,51.91,52.03,91302.0,47.1191,47.1282,47.0104,47.1191,91302.0
2015-12-03 14:50:00,52.04,52.23,52.03,52.21,64673.0,47.1282,47.3002,47.1191,47.2821,64673.0
2015-12-03 15:00:00,52.21,52.31,52.16,52.18,75252.0,47.2821,47.3727,47.2368,47.255,75252.0
2015-12-03 15:10:00,52.17,52.22,52.09,52.09,87349.0,47.2459,47.2912,47.1734,47.1734,87349.0
2015-12-03 15:20:00,52.09,52.26,52.06,52.25,119311.0,47.1734,47.3274,47.1463,47.3183,119311.0
2015-12-03 15:30:00,52.25,52.59,52.17,52.47,237041.0,47.3183,47.6263,47.2459,47.5176,237041.0
2015-12-03 15:40:00,52.47,52.47,52.32,52.44,177723.0,47.5176,47.5176,47.3817,47.4904,177723.0
2015-12-03 15:50:00,52.44,52.52,52.4,52.51,367811.0,47.4904,47.5629,47.4542,47.5538,367811.0
2015-12-04 09:30:00,52.69,53.09,52.57,52.97,140519.0,47.7168,48.0791,47.6081,47.9704,140519.0
2015-12-04 09:40:00,52.99,53.4,52.94,53.38,43774.0,47.9885,48.3598,47.9432,48.3417,43774.0
2015-12-04 09:50:00,53.39,53.43,53.14,53.15,31130.0,48.3507,48.387,48.1243,48.1334,31130.0
2015-12-04 10:00:00,53.18,53.24,52.82,52.86,54098.0,48.1606,48.2149,47.8345,47.8708,54098.0
2015-12-04 10:10:00,52.87,53.05,52.86,53.05,28086.0,47.8798,48.0428,47.8708,48.0428,28086.0
2015-12-04 10:20:00,53.07,53.17,52.99,53.1,24975.0,48.061,48.1515,47.9885,48.0881,24975.0
2015-12-04 10:30:00,53.08,53.41,53.06,53.4,43439.0,48.07,48.3689,48.0519,48.3598,43439.0
2015-12-04 10:40:00,53.39,53.4,53.19,53.23,53317.0,48.3507,48.3598,48.1696,48.2058,53317.0
2015-12-04 10:50:00,53.24,53.41,53.23,53.41,38311.0,48.2149,48.3689,48.2058,48.3689,38311.0
2015-12-04 11:00:00,53.42,53.49,53.37,53.44,42186.0,48.3779,48.4413,48.3326,48.396,42186.0
2015-12-04 11:10:00,53.42,53.54,53.4,53.53,60750.0,48.3779,48.4866,48.3598,48.4775,60750.0
2015-12-04 11:20:00,53.52,53.67,53.41,53.42,73840.0,48.4685,48.6043,48.3689,48.3779,73840.0
2015-12-04 11:30:00,53.4,53.48,53.39,53.41,49414.0,48.3598,48.4323,48.3507,48.3689,49414.0
2015-12-04 11:40:00,53.41,53.42,53.23,53.27,34900.0,48.3689,48.3779,48.2058,48.2421,34900.0
2015-12-04 11:50:00,53.28,53.36,53.24,53.35,27049.0,48.2511,48.3236,48.2149,48.3145,27049.0
2015-12-04 12:00:00,53.36,53.42,53.31,53.4,33038.0,48.3236,48.3779,48.2783,48.3598,33038.0
2015-12-04 12:10:00,53.41,53.48,53.35,53.38,41436.0,48.3689,48.4323,48.3145,48.3417,41436.0
2015-12-04 12:20:00,53.38,53.55,53.38,53.51,47986.0,48.3417,48.4956,48.3417,48.4594,47986.0
2015-12-04 12:30:00,53.51,53.67,53.48,53.63,38419.0,48.4594,48.6043,48.4323,48.5681,38419.0
2015-12-04 12:40:00,53.64,53.76,53.62,53.76,38306.0,48.5772,48.6858,48.559,48.6858,38306.0
2015-12-04 12:50:00,53.77,53.84,53.71,53.79,49651.0,48.6949,48.7583,48.6405,48.713,49651.0
2015-12-04 13:00:00,53.79,54.02,53.79,54.02,76279.0,48.713,48.9213,48.713,48.9213,76279.0
2015-12-04 13:10:00,54.0,54.08,53.97,54.01,77143.0,48.9032,48.9756,48.876,48.9122,77143.0
2015-12-04 13:20:00,54.01,54.04,53.93,53.98,45111.0,48.9122,48.9394,48.8398,48.8851,45111.0
2015-12-04 13:30:00,53.98,54.02,53.86,53.91,54893.0,48.8851,48.9213,48.7764,48.8217,54893.0
2015-12-04 13:40:00,53.91,53.91,53.78,53.85,45268.0,48.8217,48.8217,48.7039,48.7673,45268.0
2015-12-04 13:50:00,53.84,53.95,53.84,53.93,31838.0,48.7583,48.8579,48.7583,48.8398,31838.0
2015-12-04 14:00:00,53.94,53.99,53.89,53.92,43464.0,48.8488,48.8941,48.8036,48.8307,43464.0
2015-12-04 14:10:00,53.92,53.95,53.8,53.81,31292.0,48.8307,48.8579,48.722,48.7311,31292.0
2015-12-04 14:20:00,53.8,53.87,53.79,53.86,41538.0,48.722,48.7854,48.713,48.7764,41538.0
2015-12-04 14:30:00,53.87,53.88,53.79,53.84,55663.0,48.7854,48.7945,48.713,48.7583,55663.0
2015-12-04 14:40:00,53.83,54.01,53.81,53.97,58186.0,48.7492,48.9122,48.7311,48.876,58186.0
2015-12-04 14:50:00,53.97,54.15,53.95,54.12,49493.0,48.876,49.039,48.8579,49.0118,49493.0
2015-12-04 15:00:00,54.12,54.2,54.03,54.19,64762.0,49.0118,49.0843,48.9303,49.0752,64762.0
2015-12-04 15:10:00,54.2,54.22,54.1,54.15,68879.0,49.0843,49.1024,48.9937,49.039,68879.0
2015-12-04 15:20:00,54.15,54.27,54.11,54.27,76061.0,49.039,49.1477,49.0028,49.1477,76061.0
2015-12-04 15:30:00,54.27,54.28,53.98,54.05,153370.0,49.1477,49.1567,48.8851,48.9485,153370.0
2015-12-04 15:40:00,54.04,54.19,54.04,54.1,147841.0,48.9394,49.0752,48.9394,48.9937,147841.0
2015-12-04 15:50:00,54.11,54.21,54.11,54.16,333899.0,49.0028,49.0934,49.0028,49.0481,333899.0
2015-12-07 09:30:00,53.76,54.07,53.32,53.47,86014.0,48.7921,49.0735,48.3928,48.5289,86014.0
2015-12-07 09:40:00,53.47,53.65,53.34,53.42,50564.0,48.5289,48.6923,48.4109,48.4835,50564.0
2015-12-07 09:50:00,53.44,53.44,53.17,53.29,47735.0,48.5017,48.5017,48.2566,48.3655,47735.0
2015-12-07 10:00:00,53.31,53.39,53.19,53.29,40478.0,48.3837,48.4563,48.2748,48.3655,40478.0
2015-12-07 10:10:00,53.27,53.51,53.2,53.46,53142.0,48.3474,48.5652,48.2839,48.5198,53142.0
2015-12-07 10:20:00,53.48,53.58,53.38,53.52,63516.0,48.538,48.6287,48.4472,48.5743,63516.0
2015-12-07 10:30:00,53.53,53.53,53.38,53.51,69243.0,48.5834,48.5834,48.4472,48.5652,69243.0
2015-12-07 10:40:00,53.5,53.5,53.29,53.35,63044.0,48.5561,48.5561,48.3655,48.42,63044.0
2015-12-07 10:50:00,53.34,53.4,53.25,53.32,43361.0,48.4109,48.4654,48.3292,48.3928,43361.0
2015-12-07 11:00:00,53.32,53.43,53.27,53.4,48165.0,48.3928,48.4926,48.3474,48.4654,48165.0
2015-12-07 11:10:00,53.39,53.42,53.27,53.32,49976.0,48.4563,48.4835,48.3474,48.3928,49976.0
2015-12-07 11:20:00,53.33,53.37,53.13,53.15,65090.0,48.4019,48.4382,48.2203,48.2385,65090.0
2015-12-07 11:30:00,53.15,53.35,53.14,53.33,49355.0,48.2385,48.42,48.2294,48.4019,49355.0
2015-12-07 11:40:00,53.33,53.38,53.26,53.36,33568.0,48.4019,48.4472,48.3383,48.4291,33568.0
2015-12-07 11:50:00,53.36,53.63,53.34,53.59,32434.0,48.4291,48.6741,48.4109,48.6378,32434.0
2015-12-07 12:00:00,53.58,53.6,53.47,53.52,27718.0,48.6287,48.6469,48.5289,48.5743,27718.0
2015-12-07 12:10:00,53.53,53.67,53.5,53.62,22716.0,48.5834,48.7104,48.5561,48.6651,22716.0
2015-12-07 12:20:00,53.63,53.64,53.54,53.59,17796.0,48.6741,48.6832,48.5924,48.6378,17796.0
2015-12-07 12:30:00,53.6,53.62,53.47,53.51,26022.0,48.6469,48.6651,48.5289,48.5652,26022.0
2015-12-07 12:40:00,53.49,53.51,53.33,53.38,20263.0,48.5471,48.5652,48.4019,48.4472,20263.0
2015-12-07 12:50:00,53.38,53.45,53.35,53.37,24370.0,48.4472,48.5108,48.42,48.4382,24370.0
2015-12-07 13:00:00,53.38,53.55,53.32,53.54,39541.0,48.4472,48.6015,48.3928,48.5924,39541.0
2015-12-07 13:10:00,53.55,53.63,53.47,53.53,28563.0,48.6015,48.6741,48.5289,48.5834,28563.0
2015-12-07 13:20:00,53.52,53.63,53.45,53.63,36379.0,48.5743,48.6741,48.5108,48.6741,36379.0
2015-12-07 13:30:00,53.61,53.63,53.5,53.56,25067.0,48.656,48.6741,48.5561,48.6106,25067.0
2015-12-07 13:40:00,53.54,53.54,53.38,53.45,25180.0,48.5924,48.5924,48.4472,48.5108,25180.0
2015-12-07 13:50:00,53.45,53.62,53.45,53.62,21586.0,48.5108,48.6651,48.5108,48.6651,21586.0
2015-12-07 14:00:00,53.62,53.67,53.53,53.6,32033.0,48.6651,48.7104,48.5834,48.6469,32033.0
2015-12-07 14:10:00,53.59,53.61,53.51,53.55,25467.0,48.6378,48.656,48.5652,48.6015,25467.0
2015-12-07 14:20:00,53.56,53.64,53.51,53.64,32034.0,48.6106,48.6832,48.5652,48.6832,32034.0
2015-12-07 14:30:00,53.64,53.67,53.55,53.62,33593.0,48.6832,48.7104,48.6015,48.6651,33593.0
2015-12-07 14:40:00,53.62,53.62,53.49,53.59,58617.0,48.6651,48.6651,48.5471,48.6378,58617.0
2015-12-07 14:50:00,53.6,53.66,53.55,53.56,57137.0,48.6469,48.7014,48.6015,48.6106,57137.0
2015-12-07 15:00:00,53.56,53.56,53.45,53.53,43473.0,48.6106,48.6106,48.5108,48.5834,43473.0
2015-12-07 15:10:00,53.53,53.6,53.47,53.6,60627.0,48.5834,48.6469,48.5289,48.6469,60627.0
2015-12-07 15:20:00,53.6,53.71,53.6,53.67,53563.0,48.6469,48.7467,48.6469,48.7104,53563.0
2015-12-07 15:30:00,53.67,53.71,53.63,53.67,77229.0,48.7104,48.7467,48.6741,48.7104,77229.0
2015-12-07 15:40:00,53.66,53.8,53.63,53.8,89902.0,48.7014,48.8284,48.6741,48.8284,89902.0
2015-12-07 15:50:00,53.8,53.82,53.72,53.82,255087.0,48.8284,48.8466,48.7558,48.8466,255087.0
2015-12-08 09:30:00,53.43,53.85,53.01,53.71,124717.0,48.4926,48.8738,48.1114,48.7467,124717.0
2015-12-08 09:40:00,53.69,53.99,53.52,53.95,62738.0,48.7286,49.0009,48.5743,48.9646,62738.0
2015-12-08 09:50:00,53.91,53.93,53.55,53.57,80188.0,48.9283,48.9464,48.6015,48.6197,80188.0
2015-12-08 10:00:00,53.58,53.86,53.58,53.71,36665.0,48.6287,48.8829,48.6287,48.7467,36665.0
2015-12-08 10:10:00,53.72,53.81,53.51,53.51,77949.0,48.7558,48.8375,48.5652,48.5652,77949.0
2015-12-08 10:20:00,53.53,53.54,53.4,53.47,42422.0,48.5834,48.5924,48.4654,48.5289,42422.0
2015-12-08 10:30:00,53.46,53.85,53.42,53.8,35397.0,48.5198,48.8738,48.4835,48.8284,35397.0
2015-12-08 10:40:00,53.8,54.02,53.8,54.0,50461.0,48.8284,49.0281,48.8284,49.0099,50461.0
2015-12-08 10:50:00,53.98,54.11,53.98,54.09,31914.0,48.9918,49.1098,48.9918,49.0916,31914.0
2015-12-08 11:00:00,54.08,54.42,54.06,54.41,71082.0,49.0825,49.3911,49.0644,49.382,71082.0
2015-12-08 11:10:00,54.42,54.55,54.34,54.55,115830.0,49.3911,49.5091,49.3185,49.5091,115830.0
2015-12-08 11:20:00,54.55,54.59,54.38,54.38,67840.0,49.5091,49.5454,49.3548,49.3548,67840.0
2015-12-08 11:30:00,54.38,54.47,54.25,54.25,84720.0,49.3548,49.4365,49.2368,49.2368,84720.0
2015-12-08 11:40:00,54.24,54.33,54.21,54.32,35285.0,49.2278,49.3094,49.2005,49.3004,35285.0
2015-12-08 11:50:00,54.3,54.37,54.21,54.31,30295.0,49.2822,49.3457,49.2005,49.2913,30295.0
2015-12-08 12:00:00,54.29,54.38,54.27,54.3,30054.0,49.2731,49.3548,49.255,49.2822,30054.0
2015-12-08 12:10:00,54.32,54.34,54.25,54.28,26471.0,49.3004,49.3185,49.2368,49.2641,26471.0
2015-12-08 12:20:00,54.28,54.35,54.26,54.32,27335.0,49.2641,49.3276,49.2459,49.3004,27335.0
2015-12-08 12:30:00,54.29,54.32,54.27,54.32,42670.0,49.2731,49.3004,49.255,49.3004,42670.0
2015-12-08 12:40:00,54.32,54.32,54.23,54.28,26207.0,49.3004,49.3004,49.2187,49.2641,26207.0
2015-12-08 12:50:00,54.31,54.33,54.25,54.31,27839.0,49.2913,49.3094,49.2368,49.2913,27839.0
2015-12-08 13:00:00,54.32,54.36,54.21,54.24,17939.0,49.3004,49.3367,49.2005,49.2278,17939.0
2015-12-08 13:10:00,54.24,54.27,54.2,54.21,28748.0,49.2278,49.255,49.1915,49.2005,28748.0
2015-12-08 13:20:00,54.17,54.27,54.15,54.26,23334.0,49.1642,49.255,49.1461,49.2459,23334.0
2015-12-08 13:30:00,54.26,54.37,54.25,54.34,25356.0,49.2459,49.3457,49.2368,49.3185,25356.0
2015-12-08 13:40:00,54.33,54.37,54.24,54.34,35079.0,49.3094,49.3457,49.2278,49.3185,35079.0
2015-12-08 13:50:00,54.35,54.48,54.31,54.44,41060.0,49.3276,49.4456,49.2913,49.4093,41060.0
2015-12-08 14:00:00,54.44,54.69,54.42,54.69,41840.0,49.4093,49.6362,49.3911,49.6362,41840.0
2015-12-08 14:10:00,54.68,54.7,54.63,54.66,30609.0,49.6271,49.6453,49.5817,49.6089,30609.0
2015-12-08 14:20:00,54.65,54.67,54.51,54.6,18057.0,49.5999,49.618,49.4728,49.5545,18057.0
2015-12-08 14:30:00,54.6,54.65,54.55,54.57,19951.0,49.5545,49.5999,49.5091,49.5273,19951.0
2015-12-08 14:40:00,54.56,54.59,54.47,54.54,24482.0,49.5182,49.5454,49.4365,49.5,24482.0
2015-12-08 14:50:00,54.55,54.55,54.37,54.41,32945.0,49.5091,49.5091,49.3457,49.382,32945.0
2015-12-08 15:00:00,54.4,54.46,54.32,54.46,43432.0,49.373,49.4274,49.3004,49.4274,43432.0
2015-12-08 15:10:00,54.46,54.47,54.37,54.37,60530.0,49.4274,49.4365,49.3457,49.3457,60530.0
2015-12-08 15:20:00,54.37,54.45,54.32,54.34,55536.0,49.3457,49.4184,49.3004,49.3185,55536.0
2015-12-08 15:30:00,54.34,54.49,54.29,54.48,104235.0,49.3185,49.4547,49.2731,49.4456,104235.0
2015-12-08 15:40:00,54.48,54.56,54.42,54.52,104026.0,49.4456,49.5182,49.3911,49.4819,104026.0
2015-12-08 15:50:00,54.52,54.56,54.44,54.5,288059.0,49.4819,49.5182,49.4093,49.4637,288059.0
2015-12-09 09:30:00,54.0,54.2,53.68,54.08,73338.0,49.0099,49.1915,48.7195,49.0825,73338.0
2015-12-09 09:40:00,54.11,54.29,53.99,54.29,44167.0,49.1098,49.2731,49.0009,49.2731,44167.0
2015-12-09 09:50:00,54.31,54.35,54.2,54.32,34295.0,49.2913,49.3276,49.1915,49.3004,34295.0
2015-12-09 10:00:00,54.31,54.55,54.27,54.5,46422.0,49.2913,49.5091,49.255,49.4637,46422.0
2015-12-09 10:10:00,54.52,54.8,54.51,54.7,59020.0,49.4819,49.736,49.4728,49.6453,59020.0
2015-12-09 10:20:00,54.7,54.89,54.7,54.88,65953.0,49.6453,49.8177,49.6453,49.8086,65953.0
2015-12-09 10:30:00,54.88,55.1,54.88,55.01,80357.0,49.8086,50.0083,49.8086,49.9266,80357.0
2015-12-09 10:40:00,55.0,55.03,54.83,54.84,94521.0,49.9175,49.9448,49.7632,49.7723,94521.0
2015-12-09 10:50:00,54.85,54.89,54.79,54.82,47740.0,49.7814,49.8177,49.7269,49.7542,47740.0
2015-12-09 11:00:00,54.82,54.89,54.79,54.79,46954.0,49.7542,49.8177,49.7269,49.7269,46954.0
2015-12-09 11:10:00,54.79,54.8,54.66,54.71,41943.0,49.7269,49.736,49.6089,49.6543,41943.0
2015-12-09 11:20:00,54.71,54.74,54.61,54.64,61807.0,49.6543,49.6816,49.5636,49.5908,61807.0
2015-12-09 11:30:00,54.66,54.72,54.46,54.48,53676.0,49.6089,49.6634,49.4274,49.4456,53676.0
2015-12-09 11:40:00,54.47,54.51,54.08,54.18,51828.0,49.4365,49.4728,49.0825,49.1733,51828.0
2015-12-09 11:50:00,54.15,54.18,54.07,54.16,115176.0,49.1461,49.1733,49.0735,49.1552,115176.0
2015-12-09 12:00:00,54.17,54.41,54.15,54.34,118769.0,49.1642,49.382,49.1461,49.3185,118769.0
2015-12-09 12:10:00,54.3,54.3,53.86,53.86,63672.0,49.2822,49.2822,48.8829,48.8829,63672.0
2015-12-09 12:20:00,53.85,53.88,53.65,53.73,85529.0,48.8738,48.901,48.6923,48.7649,85529.0
2015-12-09 12:30:00,53.73,53.77,53.61,53.65,64753.0,48.7649,48.8012,48.656,48.6923,64753.0
2015-12-09 12:40:00,53.65,53.65,53.47,53.56,54271.0,48.6923,48.6923,48.5289,48.6106,54271.0
2015-12-09 12:50:00,53.55,53.64,53.51,53.53,91604.0,48.6015,48.6832,48.5652,48.5834,91604.0
2015-12-09 13:00:00,53.53,53.84,53.5,53.83,49945.0,48.5834,48.8647,48.5561,48.8556,49945.0
2015-12-09 13:10:00,53.81,54.01,53.78,53.93,63434.0,48.8375,49.019,48.8103,48.9464,63434.0
2015-12-09 13:20:00,53.93,54.04,53.89,53.93,69458.0,48.9464,49.0462,48.9101,48.9464,69458.0
2015-12-09 13:30:00,53.93,54.1,53.87,54.1,46715.0,48.9464,49.1007,48.892,49.1007,46715.0
2015-12-09 13:40:00,54.07,54.13,53.99,54.07,92703.0,49.0735,49.1279,49.0009,49.0735,92703.0
2015-12-09 13:50:00,54.08,54.17,54.04,54.06,30149.0,49.0825,49.1642,49.0462,49.0644,30149.0
2015-12-09 14:00:00,54.06,54.08,53.97,53.99,41256.0,49.0644,49.0825,48.9827,49.0009,41256.0
2015-12-09 14:10:00,53.98,54.06,53.88,53.9,23392.0,48.9918,49.0644,48.901,48.9192,23392.0
2015-12-09 14:20:00,53.91,53.91,53.79,53.8,29224.0,48.9283,48.9283,48.8193,48.8284,29224.0
2015-12-09 14:30:00,53.79,53.96,53.78,53.96,25748.0,48.8193,48.9736,48.8103,48.9736,25748.0
2015-12-09 14:40:00,53.95,53.99,53.89,53.9,34165.0,48.9646,49.0009,48.9101,48.9192,34165.0
2015-12-09 14:50:00,53.91,53.93,53.85,53.89,55332.0,48.9283,48.9464,48.8738,48.9101,55332.0
2015-12-09 15:00:00,53.87,54.06,53.85,54.01,41113.0,48.892,49.0644,48.8738,49.019,41113.0
2015-12-09 15:10:00,54.0,54.07,53.97,53.99,45313.0,49.0099,49.0735,48.9827,49.0009,45313.0
2015-12-09 15:20:00,54.0,54.17,54.0,54.08,64215.0,49.0099,49.1642,49.0099,49.0825,64215.0
2015-12-09 15:30:00,54.08,54.22,54.06,54.07,73593.0,49.0825,49.2096,49.0644,49.0735,73593.0
2015-12-09 15:40:00,54.07,54.1,53.94,53.94,97038.0,49.0735,49.1007,48.9555,48.9555,97038.0
2015-12-09 15:50:00,53.93,54.06,53.93,54.05,157998.0,48.9464,49.0644,48.9464,49.0553,157998.0
2015-12-10 09:30:00,54.25,54.73,53.61,54.5,95564.0,49.2368,49.6725,48.656,49.4637,95564.0
2015-12-10 09:40:00,54.5,54.76,54.45,54.48,44274.0,49.4637,49.6997,49.4184,49.4456,44274.0
2015-12-10 09:50:00,54.46,54.49,54.3,54.33,51686.0,49.4274,49.4547,49.2822,49.3094,51686.0
2015-12-10 10:00:00,54.32,54.43,54.26,54.29,47942.0,49.3004,49.4002,49.2459,49.2731,47942.0
2015-12-10 10:10:00,54.29,54.36,54.06,54.35,61537.0,49.2731,49.3367,49.0644,49.3276,61537.0
2015-12-10 10:20:00,54.35,54.59,54.34,54.56,34407.0,49.3276,49.5454,49.3185,49.5182,34407.0
2015-12-10 10:30:00,54.56,54.65,54.46,54.65,39103.0,49.5182,49.5999,49.4274,49.5999,39103.0
2015-12-10 10:40:00,54.67,54.78,54.62,54.72,65345.0,49.618,49.7179,49.5726,49.6634,65345.0
2015-12-10 10:50:00,54.69,54.71,54.38,54.38,44934.0,49.6362,49.6543,49.3548,49.3548,44934.0
2015-12-10 11:00:00,54.37,54.51,54.25,54.31,189184.0,49.3457,49.4728,49.2368,49.2913,189184.0
2015-12-10 11:10:00,54.3,54.53,54.25,54.47,37417.0,49.2822,49.491,49.2368,49.4365,37417.0
2015-12-10 11:20:00,54.46,54.55,54.41,54.45,44976.0,49.4274,49.5091,49.382,49.4184,44976.0
2015-12-10 11:30:00,54.45,54.5,54.35,54.47,45637.0,49.4184,49.4637,49.3276,49.4365,45637.0
2015-12-10 11:40:00,54.46,54.47,54.34,54.44,27522.0,49.4274,49.4365,49.3185,49.4093,27522.0
2015-12-10 11:50:00,54.44,54.46,54.34,54.42,18000.0,49.4093,49.4274,49.3185,49.3911,18000.0
2015-12-10 12:00:00,54.43,54.48,54.3,54.3,38356.0,49.4002,49.4456,49.2822,49.2822,38356.0
2015-12-10 12:10:00,54.3,54.31,54.16,54.17,24856.0,49.2822,49.2913,49.1552,49.1642,24856.0
2015-12-10 12:20:00,54.17,54.29,54.14,54.26,19475.0,49.1642,49.2731,49.137,49.2459,19475.0
2015-12-10 12:30:00,54.27,54.28,54.15,54.2,23879.0,49.255,49.2641,49.1461,49.1915,23879.0
2015-12-10 12:40:00,54.21,54.31,54.18,54.31,29240.0,49.2005,49.2913,49.1733,49.2913,29240.0
2015-12-10 12:50:00,54.28,54.42,54.26,54.39,23138.0,49.2641,49.3911,49.2459,49.3639,23138.0
2015-12-10 13:00:00,54.41,54.49,54.36,54.43,39064.0,49.382,49.4547,49.3367,49.4002,39064.0
2015-12-10 13:10:00,54.43,54.43,54.31,54.33,38980.0,49.4002,49.4002,49.2913,49.3094,38980.0
2015-12-10 13:20:00,54.32,54.37,54.26,54.29,31722.0,49.3004,49.3457,49.2459,49.2731,31722.0
2015-12-10 13:30:00,54.29,54.36,54.29,54.35,45683.0,49.2731,49.3367,49.2731,49.3276,45683.0
2015-12-10 13:40:00,54.33,54.34,54.24,54.32,27724.0,49.3094,49.3185,49.2278,49.3004,27724.0
2015-12-10 13:50:00,54.33,54.33,54.23,54.23,37134.0,49.3094,49.3094,49.2187,49.2187,37134.0
2015-12-10 14:00:00,54.22,54.32,54.21,54.27,28873.0,49.2096,49.3004,49.2005,49.255,28873.0
2015-12-10 14:10:00,54.28,54.3,54.21,54.25,52160.0,49.2641,49.2822,49.2005,49.2368,52160.0
2015-12-10 14:20:00,54.25,54.51,54.25,54.5,56154.0,49.2368,49.4728,49.2368,49.4637,56154.0
2015-12-10 14:30:00,54.5,54.55,54.46,54.48,38511.0,49.4637,49.5091,49.4274,49.4456,38511.0
2015-12-10 14:40:00,54.49,54.57,54.47,54.5,39856.0,49.4547,49.5273,49.4365,49.4637,39856.0
2015-12-10 14:50:00,54.49,54.49,54.37,54.42,30877.0,49.4547,49.4547,49.3457,49.3911,30877.0
2015-12-10 15:00:00,54.42,54.43,54.24,54.24,32775.0,49.3911,49.4002,49.2278,49.2278,32775.0
2015-12-10 15:10:00,54.24,54.26,54.09,54.12,76083.0,49.2278,49.2459,49.0916,49.1188,76083.0
2015-12-10 15:20:00,54.13,54.16,54.05,54.14,70925.0,49.1279,49.1552,49.0553,49.137,70925.0
2015-12-10 15:30:00,54.14,54.2,54.09,54.18,72842.0,49.137,49.1915,49.0916,49.1733,72842.0
2015-12-10 15:40:00,54.18,54.22,54.07,54.12,107523.0,49.1733,49.2096,49.0735,49.1188,107523.0
2015-12-10 15:50:00,54.12,54.18,54.01,54.15,179338.0,49.1188,49.1733,49.019,49.1461,179338.0
2015-12-11 09:30:00,53.41,54.03,53.29,53.79,125570.0,48.4745,49.0372,48.3655,48.8193,125570.0
2015-12-11 09:40:00,53.76,54.02,53.59,53.62,54673.0,48.7921,49.0281,48.6378,48.6651,54673.0
2015-12-11 09:50:00,53.59,53.67,53.46,53.64,65566.0,48.6378,48.7104,48.5198,48.6832,65566.0
2015-12-11 10:00:00,53.62,53.88,53.47,53.69,27163.0,48.6651,48.901,48.5289,48.7286,27163.0
2015-12-11 10:10:00,53.67,53.84,53.63,53.7,33448.0,48.7104,48.8647,48.6741,48.7377,33448.0
2015-12-11 10:20:00,53.69,53.89,53.63,53.81,53721.0,48.7286,48.9101,48.6741,48.8375,53721.0
2015-12-11 10:30:00,53.81,53.94,53.75,53.86,35508.0,48.8375,48.9555,48.783,48.8829,35508.0
2015-12-11 10:40:00,53.9,53.9,53.64,53.64,23814.0,48.9192,48.9192,48.6832,48.6832,23814.0
2015-12-11 10:50:00,53.65,53.65,53.5,53.53,26546.0,48.6923,48.6923,48.5561,48.5834,26546.0
2015-12-11 11:00:00,53.5,53.68,53.46,53.62,27212.0,48.5561,48.7195,48.5198,48.6651,27212.0
2015-12-11 11:10:00,53.61,53.71,53.55,53.71,32782.0,48.656,48.7467,48.6015,48.7467,32782.0
2015-12-11 11:20:00,53.7,53.77,53.58,53.62,33115.0,48.7377,48.8012,48.6287,48.6651,33115.0
2015-12-11 11:30:00,53.63,53.63,53.48,53.57,32733.0,48.6741,48.6741,48.538,48.6197,32733.0
2015-12-11 11:40:00,53.59,53.79,53.59,53.76,19614.0,48.6378,48.8193,48.6378,48.7921,19614.0
2015-12-11 11:50:00,53.76,53.78,53.67,53.71,32326.0,48.7921,48.8103,48.7104,48.7467,32326.0
2015-12-11 12:00:00,53.71,53.74,53.54,53.54,35693.0,48.7467,48.774,48.5924,48.5924,35693.0
2015-12-11 12:10:00,53.54,53.61,53.51,53.56,23665.0,48.5924,48.656,48.5652,48.6106,23665.0
2015-12-11 12:20:00,53.57,53.59,53.43,53.47,30976.0,48.6197,48.6378,48.4926,48.5289,30976.0
2015-12-11 12:30:00,53.45,53.56,53.43,53.54,32128.0,48.5108,48.6106,48.4926,48.5924,32128.0
2015-12-11 12:40:00,53.54,53.64,53.5,53.61,36431.0,48.5924,48.6832,48.5561,48.656,36431.0
2015-12-11 12:50:00,53.6,53.65,53.5,53.65,27185.0,48.6469,48.6923,48.5561,48.6923,27185.0
2015-12-11 13:00:00,53.66,53.78,53.63,53.73,28126.0,48.7014,48.8103,48.6741,48.7649,28126.0
2015-12-11 13:10:00,53.72,53.85,53.72,53.81,31804.0,48.7558,48.8738,48.7558,48.8375,31804.0
2015-12-11 13:20:00,53.81,53.82,53.62,53.65,42039.0,48.8375,48.8466,48.6651,48.6923,42039.0
2015-12-11 13:30:00,53.64,53.67,53.56,53.65,25253.0,48.6832,48.7104,48.6106,48.6923,25253.0
2015-12-11 13:40:00,53.66,53.7,53.61,53.65,28775.0,48.7014,48.7377,48.656,48.6923,28775.0
2015-12-11 13:50:00,53.66,53.74,53.66,53.68,19126.0,48.7014,48.774,48.7014,48.7195,19126.0
2015-12-11 14:00:00,53.68,53.8,53.68,53.76,25220.0,48.7195,48.8284,48.7195,48.7921,25220.0
2015-12-11 14:10:00,53.76,53.86,53.72,53.82,29470.0,48.7921,48.8829,48.7558,48.8466,29470.0
2015-12-11 14:20:00,53.82,53.82,53.64,53.64,29064.0,48.8466,48.8466,48.6832,48.6832,29064.0
2015-12-11 14:30:00,53.66,53.76,53.63,53.75,22560.0,48.7014,48.7921,48.6741,48.783,22560.0
2015-12-11 14:40:00,53.75,53.75,53.61,53.61,21646.0,48.783,48.783,48.656,48.656,21646.0
2015-12-11 14:50:00,53.61,53.7,53.59,53.64,36743.0,48.656,48.7377,48.6378,48.6832,36743.0
2015-12-11 15:00:00,53.64,53.7,53.51,53.51,45307.0,48.6832,48.7377,48.5652,48.5652,45307.0
2015-12-11 15:10:00,53.52,53.58,53.41,53.43,62899.0,48.5743,48.6287,48.4745,48.4926,62899.0
2015-12-11 15:20:00,53.44,53.55,53.33,53.54,64146.0,48.5017,48.6015,48.4019,48.5924,64146.0
2015-12-11 15:30:00,53.53,53.63,53.47,53.48,124667.0,48.5834,48.6741,48.5289,48.538,124667.0
2015-12-11 15:40:00,53.48,53.52,53.38,53.51,112647.0,48.538,48.5743,48.4472,48.5652,112647.0
2015-12-11 15:50:00,53.52,53.6,53.47,53.57,285711.0,48.5743,48.6469,48.5289,48.6197,285711.0
2015-12-14 09:30:00,53.86,54.73,53.61,54.44,74113.0,48.8829,49.6725,48.656,49.4093,74113.0
2015-12-14 09:40:00,54.43,54.76,54.23,54.74,80182.0,49.4002,49.6997,49.2187,49.6816,80182.0
2015-12-14 09:50:00,54.74,54.77,54.19,54.2,79866.0,49.6816,49.7088,49.1824,49.1915,79866.0
2015-12-14 10:00:00,54.2,54.68,54.13,54.59,107134.0,49.1915,49.6271,49.1279,49.5454,107134.0
2015-12-14 10:10:00,54.56,54.66,54.08,54.3,161096.0,49.5182,49.6089,49.0825,49.2822,161096.0
2015-12-14 10:20:00,54.3,54.3,53.93,53.96,64941.0,49.2822,49.2822,48.9464,48.9736,64941.0
2015-12-14 10:30:00,53.97,54.21,53.86,54.2,60028.0,48.9827,49.2005,48.8829,49.1915,60028.0
2015-12-14 10:40:00,54.18,54.33,54.14,54.18,48331.0,49.1733,49.3094,49.137,49.1733,48331.0
2015-12-14 10:50:00,54.18,54.28,54.05,54.21,57563.0,49.1733,49.2641,49.0553,49.2005,57563.0
2015-12-14 11:00:00,54.24,54.26,54.06,54.13,42665.0,49.2278,49.2459,49.0644,49.1279,42665.0
2015-12-14 11:10:00,54.11,54.15,53.92,53.99,40447.0,49.1098,49.1461,48.9373,49.0009,40447.0
2015-12-14 11:20:00,54.0,54.2,54.0,54.12,71730.0,49.0099,49.1915,49.0099,49.1188,71730.0
2015-12-14 11:30:00,54.07,54.07,53.8,53.94,42575.0,49.0735,49.0735,48.8284,48.9555,42575.0
2015-12-14 11:40:00,53.94,54.12,53.9,54.06,80132.0,48.9555,49.1188,48.9192,49.0644,80132.0
2015-12-14 11:50:00,54.07,54.28,54.01,54.25,58576.0,49.0735,49.2641,49.019,49.2368,58576.0
2015-12-14 12:00:00,54.26,54.29,54.13,54.26,87435.0,49.2459,49.2731,49.1279,49.2459,87435.0
2015-12-14 12:10:00,54.29,54.37,54.11,54.21,74748.0,49.2731,49.3457,49.1098,49.2005,74748.0
2015-12-14 12:20:00,54.21,54.23,54.12,54.15,59846.0,49.2005,49.2187,49.1188,49.1461,59846.0
2015-12-14 12:30:00,54.15,54.34,54.15,54.32,65460.0,49.1461,49.3185,49.1461,49.3004,65460.0
2015-12-14 12:40:00,54.33,54.33,54.14,54.14,35118.0,49.3094,49.3094,49.137,49.137,35118.0
2015-12-14 12:50:00,54.13,54.5,54.13,54.46,28647.0,49.1279,49.4637,49.1279,49.4274,28647.0
2015-12-14 13:00:00,54.48,54.5,54.28,54.34,60483.0,49.4456,49.4637,49.2641,49.3185,60483.0
2015-12-14 13:10:00,54.34,54.36,54.09,54.15,49671.0,49.3185,49.3367,49.0916,49.1461,49671.0
2015-12-14 13:20:00,54.15,54.16,54.03,54.06,37229.0,49.1461,49.1552,49.0372,49.0644,37229.0
2015-12-14 13:30:00,54.07,54.14,54.02,54.05,36965.0,49.0735,49.137,49.0281,49.0553,36965.0
2015-12-14 13:40:00,54.03,54.13,53.98,54.1,29050.0,49.0372,49.1279,48.9918,49.1007,29050.0
2015-12-14 13:50:00,54.09,54.25,54.08,54.25,19700.0,49.0916,49.2368,49.0825,49.2368,19700.0
2015-12-14 14:00:00,54.27,54.28,54.12,54.19,24568.0,49.255,49.2641,49.1188,49.1824,24568.0
2015-12-14 14:10:00,54.2,54.24,54.07,54.12,37049.0,49.1915,49.2278,49.0735,49.1188,37049.0
2015-12-14 14:20:00,54.11,54.14,53.99,54.01,42606.0,49.1098,49.137,49.0009,49.019,42606.0
2015-12-14 14:30:00,54.02,54.03,53.92,53.96,30205.0,49.0281,49.0372,48.9373,48.9736,30205.0
2015-12-14 14:40:00,53.96,54.07,53.96,54.05,73799.0,48.9736,49.0735,48.9736,49.0553,73799.0
2015-12-14 14:50:00,54.04,54.23,54.02,54.13,82447.0,49.0462,49.2187,49.0281,49.1279,82447.0
2015-12-14 15:00:00,54.12,54.14,53.89,53.93,50004.0,49.1188,49.137,48.9101,48.9464,50004.0
2015-12-14 15:10:00,53.92,54.06,53.86,54.02,38702.0,48.9373,49.0644,48.8829,49.0281,38702.0
2015-12-14 15:20:00,54.03,54.17,54.03,54.16,35756.0,49.0372,49.1642,49.0372,49.1552,35756.0
2015-12-14 15:30:00,54.15,54.27,54.13,54.17,81273.0,49.1461,49.255,49.1279,49.1642,81273.0
2015-12-14 15:40:00,54.17,54.32,54.03,54.31,91443.0,49.1642,49.3004,49.0372,49.2913,91443.0
2015-12-14 15:50:00,54.31,54.43,54.25,54.4,240267.0,49.2913,49.4002,49.2368,49.373,240267.0
2015-12-15 09:30:00,54.96,55.33,54.82,54.97,90384.0,49.8812,50.217,49.7542,49.8903,90384.0
2015-12-15 09:40:00,54.99,55.23,54.85,54.9,162501.0,49.9085,50.1263,49.7814,49.8268,162501.0
2015-12-15 09:50:00,54.92,55.05,54.79,54.85,87974.0,49.8449,49.9629,49.7269,49.7814,87974.0
2015-12-15 10:00:00,54.85,54.98,54.55,54.6,64395.0,49.7814,49.8994,49.5091,49.5545,64395.0
2015-12-15 10:10:00,54.58,54.6,54.4,54.41,93818.0,49.5363,49.5545,49.373,49.382,93818.0
2015-12-15 10:20:00,54.41,54.51,54.33,54.45,41374.0,49.382,49.4728,49.3094,49.4184,41374.0
2015-12-15 10:30:00,54.44,54.45,54.18,54.23,43271.0,49.4093,49.4184,49.1733,49.2187,43271.0
2015-12-15 10:40:00,54.2,54.35,54.19,54.35,46043.0,49.1915,49.3276,49.1824,49.3276,46043.0
2015-12-15 10:50:00,54.34,54.41,54.25,54.28,39463.0,49.3185,49.382,49.2368,49.2641,39463.0
2015-12-15 11:00:00,54.27,54.48,54.27,54.44,32819.0,49.255,49.4456,49.255,49.4093,32819.0
2015-12-15 11:10:00,54.45,54.63,54.42,54.54,49256.0,49.4184,49.5817,49.3911,49.5,49256.0
2015-12-15 11:20:00,54.52,54.56,54.39,54.42,32194.0,49.4819,49.5182,49.3639,49.3911,32194.0
2015-12-15 11:30:00,54.43,54.49,54.33,54.33,36475.0,49.4002,49.4547,49.3094,49.3094,36475.0
2015-12-15 11:40:00,54.34,54.37,54.23,54.25,24982.0,49.3185,49.3457,49.2187,49.2368,24982.0
2015-12-15 11:50:00,54.24,54.44,54.24,54.39,42326.0,49.2278,49.4093,49.2278,49.3639,42326.0
2015-12-15 12:00:00,54.37,54.55,54.37,54.49,55519.0,49.3457,49.5091,49.3457,49.4547,55519.0
2015-12-15 12:10:00,54.49,54.53,54.44,54.49,42256.0,49.4547,49.491,49.4093,49.4547,42256.0
2015-12-15 12:20:00,54.47,54.63,54.46,54.52,46492.0,49.4365,49.5817,49.4274,49.4819,46492.0
2015-12-15 12:30:00,54.52,54.69,54.52,54.66,76283.0,49.4819,49.6362,49.4819,49.6089,76283.0
2015-12-15 12:40:00,54.66,54.68,54.48,54.5,24218.0,49.6089,49.6271,49.4456,49.4637,24218.0
2015-12-15 12:50:00,54.5,54.64,54.44,54.64,49436.0,49.4637,49.5908,49.4093,49.5908,49436.0
2015-12-15 13:00:00,54.65,54.73,54.46,54.48,56165.0,49.5999,49.6725,49.4274,49.4456,56165.0
2015-12-15 13:10:00,54.45,54.47,54.34,54.35,22758.0,49.4184,49.4365,49.3185,49.3276,22758.0
2015-12-15 13:20:00,54.36,54.38,54.24,54.25,35867.0,49.3367,49.3548,49.2278,49.2368,35867.0
2015-12-15 13:30:00,54.27,54.34,54.22,54.29,29181.0,49.255,49.3185,49.2096,49.2731,29181.0
2015-12-15 13:40:00,54.3,54.36,54.25,54.31,26025.0,49.2822,49.3367,49.2368,49.2913,26025.0
2015-12-15 13:50:00,54.33,54.45,54.28,54.43,44306.0,49.3094,49.4184,49.2641,49.4002,44306.0
2015-12-15 14:00:00,54.43,54.44,54.28,54.28,28138.0,49.4002,49.4093,49.2641,49.2641,28138.0
2015-12-15 14:10:00,54.29,54.29,54.2,54.21,89235.0,49.2731,49.2731,49.1915,49.2005,89235.0
2015-12-15 14:20:00,54.21,54.31,54.21,54.28,34962.0,49.2005,49.2913,49.2005,49.2641,34962.0
2015-12-15 14:30:00,54.29,54.37,54.27,54.29,39124.0,49.2731,49.3457,49.255,49.2731,39124.0
2015-12-15 14:40:00,54.29,54.31,54.19,54.2,28297.0,49.2731,49.2913,49.1824,49.1915,28297.0
2015-12-15 14:50:00,54.21,54.24,54.15,54.16,45084.0,49.2005,49.2278,49.1461,49.1552,45084.0
2015-12-15 15:00:00,54.17,54.21,54.07,54.09,44614.0,49.1642,49.2005,49.0735,49.0916,44614.0
2015-12-15 15:10:00,54.08,54.1,53.95,54.04,52324.0,49.0825,49.1007,48.9646,49.0462,52324.0
2015-12-15 15:20:00,54.03,54.05,53.97,53.98,45354.0,49.0372,49.0553,48.9827,48.9918,45354.0
2015-12-15 15:30:00,53.97,54.12,53.91,54.11,81220.0,48.9827,49.1188,48.9283,49.1098,81220.0
2015-12-15 15:40:00,54.11,54.15,54.07,54.12,71134.0,49.1098,49.1461,49.0735,49.1188,71134.0
2015-12-15 15:50:00,54.11,54.12,54.03,54.08,155234.0,49.1098,49.1188,49.0372,49.0825,155234.0
2015-12-16 09:30:00,54.74,54.94,54.55,54.75,81901.0,49.6816,49.8631,49.5091,49.6906,81901.0
2015-12-16 09:40:00,54.75,54.86,54.46,54.53,73634.0,49.6906,49.7905,49.4274,49.491,73634.0
2015-12-16 09:50:00,54.54,54.71,54.47,54.49,50410.0,49.5,49.6543,49.4365,49.4547,50410.0
2015-12-16 10:00:00,54.48,54.55,54.21,54.21,41448.0,49.4456,49.5091,49.2005,49.2005,41448.0
2015-12-16 10:10:00,54.22,54.46,54.16,54.39,33707.0,49.2096,49.4274,49.1552,49.3639,33707.0
2015-12-16 10:20:00,54.42,54.53,54.37,54.39,32816.0,49.3911,49.491,49.3457,49.3639,32816.0
2015-12-16 10:30:00,54.38,54.46,54.22,54.24,51551.0,49.3548,49.4274,49.2096,49.2278,51551.0
2015-12-16 10:40:00,54.24,54.29,54.15,54.26,36380.0,49.2278,49.2731,49.1461,49.2459,36380.0
2015-12-16 10:50:00,54.27,54.28,54.09,54.12,38296.0,49.255,49.2641,49.0916,49.1188,38296.0
2015-12-16 11:00:00,54.13,54.19,54.09,54.17,44400.0,49.1279,49.1824,49.0916,49.1642,44400.0
2015-12-16 11:10:00,54.16,54.28,54.16,54.27,62868.0,49.1552,49.2641,49.1552,49.255,62868.0
2015-12-16 11:20:00,54.26,54.36,54.26,54.3,34271.0,49.2459,49.3367,49.2459,49.2822,34271.0
2015-12-16 11:30:00,54.29,54.59,54.27,54.56,48955.0,49.2731,49.5454,49.255,49.5182,48955.0
2015-12-16 11:40:00,54.56,54.57,54.44,54.45,43209.0,49.5182,49.5273,49.4093,49.4184,43209.0
2015-12-16 11:50:00,54.46,54.46,54.28,54.46,28100.0,49.4274,49.4274,49.2641,49.4274,28100.0
2015-12-16 12:00:00,54.46,54.55,54.43,54.49,26657.0,49.4274,49.5091,49.4002,49.4547,26657.0
2015-12-16 12:10:00,54.48,54.52,54.29,54.3,31783.0,49.4456,49.4819,49.2731,49.2822,31783.0
2015-12-16 12:20:00,54.3,54.37,54.29,54.32,24592.0,49.2822,49.3457,49.2731,49.3004,24592.0
2015-12-16 12:30:00,54.31,54.52,54.31,54.48,18571.0,49.2913,49.4819,49.2913,49.4456,18571.0
2015-12-16 12:40:00,54.49,54.5,54.37,54.42,22607.0,49.4547,49.4637,49.3457,49.3911,22607.0
2015-12-16 12:50:00,54.42,54.43,54.26,54.33,21040.0,49.3911,49.4002,49.2459,49.3094,21040.0
2015-12-16 13:00:00,54.35,54.5,54.33,54.47,27111.0,49.3276,49.4637,49.3094,49.4365,27111.0
2015-12-16 13:10:00,54.47,54.47,54.33,54.37,20876.0,49.4365,49.4365,49.3094,49.3457,20876.0
2015-12-16 13:20:00,54.37,54.45,54.37,54.41,17843.0,49.3457,49.4184,49.3457,49.382,17843.0
2015-12-16 13:30:00,54.41,54.41,54.3,54.36,28288.0,49.382,49.382,49.2822,49.3367,28288.0
2015-12-16 13:40:00,54.36,54.45,54.33,54.44,30979.0,49.3367,49.4184,49.3094,49.4093,30979.0
2015-12-16 13:50:00,54.44,54.49,54.32,54.46,38727.0,49.4093,49.4547,49.3004,49.4274,38727.0
2015-12-16 14:00:00,54.44,54.71,53.96,54.58,54786.0,49.4093,49.6543,48.9736,49.5363,54786.0
2015-12-16 14:10:00,54.56,54.56,54.34,54.46,62740.0,49.5182,49.5182,49.3185,49.4274,62740.0
2015-12-16 14:20:00,54.44,54.53,54.37,54.48,71450.0,49.4093,49.491,49.3457,49.4456,71450.0
2015-12-16 14:30:00,54.42,54.51,54.33,54.39,99889.0,49.3911,49.4728,49.3094,49.3639,99889.0
2015-12-16 14:40:00,54.41,54.54,54.32,54.47,62890.0,49.382,49.5,49.3004,49.4365,62890.0
2015-12-16 14:50:00,54.49,54.73,54.46,54.71,67051.0,49.4547,49.6725,49.4274,49.6543,67051.0
2015-12-16 15:00:00,54.71,54.75,54.49,54.51,86252.0,49.6543,49.6906,49.4547,49.4728,86252.0
2015-12-16 15:10:00,54.51,54.6,54.44,54.6,66953.0,49.4728,49.5545,49.4093,49.5545,66953.0
2015-12-16 15:20:00,54.6,54.84,54.6,54.84,98628.0,49.5545,49.7723,49.5545,49.7723,98628.0
2015-12-16 15:30:00,54.84,54.97,54.81,54.94,74678.0,49.7723,49.8903,49.7451,49.8631,74678.0
2015-12-16 15:40:00,54.95,54.99,54.88,54.91,99944.0,49.8721,49.9085,49.8086,49.8358,99944.0
2015-12-16 15:50:00,54.91,54.99,54.9,54.92,191700.0,49.8358,49.9085,49.8268,49.8449,191700.0
2015-12-17 09:30:00,55.36,55.49,54.74,54.88,96261.0,50.2443,50.3622,49.6816,49.8086,96261.0
2015-12-17 09:40:00,54.9,55.02,54.6,54.73,42763.0,49.8268,49.9357,49.5545,49.6725,42763.0
2015-12-17 09:50:00,54.74,54.81,54.62,54.77,30292.0,49.6816,49.7451,49.5726,49.7088,30292.0
2015-12-17 10:00:00,54.77,54.8,54.53,54.66,33862.0,49.7088,49.736,49.491,49.6089,33862.0
2015-12-17 10:10:00,54.64,54.74,54.39,54.4,50201.0,49.5908,49.6816,49.3639,49.373,50201.0
2015-12-17 10:20:00,54.43,54.52,54.35,54.5,31682.0,49.4002,49.4819,49.3276,49.4637,31682.0
2015-12-17 10:30:00,54.51,54.55,54.31,54.34,45912.0,49.4728,49.5091,49.2913,49.3185,45912.0
2015-12-17 10:40:00,54.33,54.33,54.01,54.02,47577.0,49.3094,49.3094,49.019,49.0281,47577.0
2015-12-17 10:50:00,54.02,54.19,53.9,54.18,71150.0,49.0281,49.1824,48.9192,49.1733,71150.0
2015-12-17 11:00:00,54.17,54.21,53.93,53.95,54166.0,49.1642,49.2005,48.9464,48.9646,54166.0
2015-12-17 11:10:00,53.95,54.07,53.82,53.84,49074.0,48.9646,49.0735,48.8466,48.8647,49074.0
2015-12-17 11:20:00,53.83,53.87,53.73,53.86,49334.0,48.8556,48.892,48.7649,48.8829,49334.0
2015-12-17 11:30:00,53.86,53.99,53.79,53.91,45859.0,48.8829,49.0009,48.8193,48.9283,45859.0
2015-12-17 11:40:00,53.91,53.97,53.83,53.96,31252.0,48.9283,48.9827,48.8556,48.9736,31252.0
2015-12-17 11:50:00,53.98,54.12,53.97,54.04,29116.0,48.9918,49.1188,48.9827,49.0462,29116.0
2015-12-17 12:00:00,54.03,54.04,53.82,53.95,33422.0,49.0372,49.0462,48.8466,48.9646,33422.0
2015-12-17 12:10:00,53.95,54.11,53.93,54.09,34343.0,48.9646,49.1098,48.9464,49.0916,34343.0
2015-12-17 12:20:00,54.1,54.1,53.93,53.95,24293.0,49.1007,49.1007,48.9464,48.9646,24293.0
2015-12-17 12:30:00,53.95,54.04,53.88,53.89,44564.0,48.9646,49.0462,48.901,48.9101,44564.0
2015-12-17 12:40:00,53.88,53.89,53.73,53.76,38806.0,48.901,48.9101,48.7649,48.7921,38806.0
2015-12-17 12:50:00,53.77,53.84,53.73,53.84,26914.0,48.8012,48.8647,48.7649,48.8647,26914.0
2015-12-17 13:00:00,53.85,53.96,53.84,53.92,21815.0,48.8738,48.9736,48.8647,48.9373,21815.0
2015-12-17 13:10:00,53.92,54.03,53.91,53.96,27083.0,48.9373,49.0372,48.9283,48.9736,27083.0
2015-12-17 13:20:00,53.96,54.07,53.93,54.01,23326.0,48.9736,49.0735,48.9464,49.019,23326.0
2015-12-17 13:30:00,54.01,54.11,53.97,54.11,25057.0,49.019,49.1098,48.9827,49.1098,25057.0
2015-12-17 13:40:00,54.11,54.17,54.07,54.09,32717.0,49.1098,49.1642,49.0735,49.0916,32717.0
2015-12-17 13:50:00,54.1,54.1,54.0,54.03,35433.0,49.1007,49.1007,49.0099,49.0372,35433.0
2015-12-17 14:00:00,54.04,54.09,53.97,54.05,48686.0,49.0462,49.0916,48.9827,49.0553,48686.0
2015-12-17 14:10:00,54.06,54.17,54.04,54.14,62062.0,49.0644,49.1642,49.0462,49.137,62062.0
2015-12-17 14:20:00,54.15,54.22,54.13,54.16,38786.0,49.1461,49.2096,49.1279,49.1552,38786.0
2015-12-17 14:30:00,54.15,54.21,54.13,54.16,50658.0,49.1461,49.2005,49.1279,49.1552,50658.0
2015-12-17 14:40:00,54.15,54.2,54.06,54.11,74844.0,49.1461,49.1915,49.0644,49.1098,74844.0
2015-12-17 14:50:00,54.09,54.18,54.02,54.17,36000.0,49.0916,49.1733,49.0281,49.1642,36000.0
2015-12-17 15:00:00,54.18,54.2,54.08,54.16,29579.0,49.1733,49.1915,49.0825,49.1552,29579.0
2015-12-17 15:10:00,54.15,54.18,53.97,53.98,32592.0,49.1461,49.1733,48.9827,48.9918,32592.0
2015-12-17 15:20:00,53.97,54.04,53.93,54.02,32918.0,48.9827,49.0462,48.9464,49.0281,32918.0
2015-12-17 15:30:00,54.01,54.18,53.98,54.09,55574.0,49.019,49.1733,48.9918,49.0916,55574.0
2015-12-17 15:40:00,54.08,54.12,54.03,54.05,94216.0,49.0825,49.1188,49.0372,49.0553,94216.0
2015-12-17 15:50:00,54.04,54.06,53.85,53.87,392528.0,49.0462,49.0644,48.8738,48.892,392528.0
2015-12-18 09:30:00,53.46,53.75,52.91,53.17,739873.0,48.5198,48.783,48.0207,48.2566,739873.0
2015-12-18 09:40:00,53.17,53.54,53.17,53.46,93142.0,48.2566,48.5924,48.2566,48.5198,93142.0
2015-12-18 09:50:00,53.46,53.68,53.41,53.63,88978.0,48.5198,48.7195,48.4745,48.6741,88978.0
2015-12-18 10:00:00,53.64,53.64,53.34,53.38,61371.0,48.6832,48.6832,48.4109,48.4472,61371.0
2015-12-18 10:10:00,53.39,53.52,53.33,53.4,54772.0,48.4563,48.5743,48.4019,48.4654,54772.0
2015-12-18 10:20:00,53.38,53.62,53.37,53.38,67579.0,48.4472,48.6651,48.4382,48.4472,67579.0
2015-12-18 10:30:00,53.37,53.41,53.0,53.0,118087.0,48.4382,48.4745,48.1023,48.1023,118087.0
2015-12-18 10:40:00,53.0,53.23,52.9,53.16,74467.0,48.1023,48.3111,48.0116,48.2476,74467.0
2015-12-18 10:50:00,53.16,53.33,53.16,53.3,68599.0,48.2476,48.4019,48.2476,48.3746,68599.0
2015-12-18 11:00:00,53.31,53.46,53.24,53.43,68237.0,48.3837,48.5198,48.3202,48.4926,68237.0
2015-12-18 11:10:00,53.43,53.57,53.43,53.48,55754.0,48.4926,48.6197,48.4926,48.538,55754.0
2015-12-18 11:20:00,53.49,53.51,53.37,53.5,20746.0,48.5471,48.5652,48.4382,48.5561,20746.0
2015-12-18 11:30:00,53.49,53.62,53.44,53.61,33173.0,48.5471,48.6651,48.5017,48.656,33173.0
2015-12-18 11:40:00,53.6,53.66,53.55,53.55,23105.0,48.6469,48.7014,48.6015,48.6015,23105.0
2015-12-18 11:50:00,53.56,53.61,53.47,53.49,47651.0,48.6106,48.656,48.5289,48.5471,47651.0
2015-12-18 12:00:00,53.49,53.49,53.37,53.43,36447.0,48.5471,48.5471,48.4382,48.4926,36447.0
2015-12-18 12:10:00,53.44,53.47,53.21,53.24,35032.0,48.5017,48.5289,48.2929,48.3202,35032.0
2015-12-18 12:20:00,53.24,53.36,53.21,53.33,20990.0,48.3202,48.4291,48.2929,48.4019,20990.0
2015-12-18 12:30:00,53.34,53.34,53.2,53.27,24910.0,48.4109,48.4109,48.2839,48.3474,24910.0
2015-12-18 12:40:00,53.28,53.34,53.26,53.33,26095.0,48.3565,48.4109,48.3383,48.4019,26095.0
2015-12-18 12:50:00,53.33,53.33,53.18,53.2,80599.0,48.4019,48.4019,48.2657,48.2839,80599.0
2015-12-18 13:00:00,53.21,53.22,53.14,53.19,67507.0,48.2929,48.302,48.2294,48.2748,67507.0
2015-12-18 13:10:00,53.2,53.29,53.2,53.26,30751.0,48.2839,48.3655,48.2839,48.3383,30751.0
2015-12-18 13:20:00,53.26,53.26,53.19,53.23,32714.0,48.3383,48.3383,48.2748,48.3111,32714.0
2015-12-18 13:30:00,53.23,53.29,53.16,53.17,39392.0,48.3111,48.3655,48.2476,48.2566,39392.0
2015-12-18 13:40:00,53.17,53.23,53.14,53.14,54173.0,48.2566,48.3111,48.2294,48.2294,54173.0
2015-12-18 13:50:00,53.14,53.36,53.13,53.32,29048.0,48.2294,48.4291,48.2203,48.3928,29048.0
2015-12-18 14:00:00,53.33,53.44,53.3,53.44,29752.0,48.4019,48.5017,48.3746,48.5017,29752.0
2015-12-18 14:10:00,53.44,53.47,53.18,53.21,44814.0,48.5017,48.5289,48.2657,48.2929,44814.0
2015-12-18 14:20:00,53.2,53.39,53.19,53.37,34666.0,48.2839,48.4563,48.2748,48.4382,34666.0
2015-12-18 14:30:00,53.37,53.39,53.23,53.23,43300.0,48.4382,48.4563,48.3111,48.3111,43300.0
2015-12-18 14:40:00,53.23,53.23,53.03,53.07,64427.0,48.3111,48.3111,48.1296,48.1659,64427.0
2015-12-18 14:50:00,53.06,53.19,53.05,53.14,31631.0,48.1568,48.2748,48.1477,48.2294,31631.0
2015-12-18 15:00:00,53.14,53.26,53.14,53.26,34630.0,48.2294,48.3383,48.2294,48.3383,34630.0
2015-12-18 15:10:00,53.26,53.27,53.05,53.06,54334.0,48.3383,48.3474,48.1477,48.1568,54334.0
2015-12-18 15:20:00,53.06,53.19,52.95,53.14,99727.0,48.1568,48.2748,48.057,48.2294,99727.0
2015-12-18 15:30:00,53.14,53.23,53.09,53.16,90054.0,48.2294,48.3111,48.184,48.2476,90054.0
2015-12-18 15:40:00,53.16,53.27,53.15,53.15,98997.0,48.2476,48.3474,48.2385,48.2385,98997.0
2015-12-18 15:50:00,53.15,53.17,52.93,52.94,283057.0,48.2385,48.2566,48.0388,48.0479,283057.0
2015-12-21 09:30:00,53.7,54.1,53.5,53.73,148207.0,48.7377,49.1007,48.5561,48.7649,148207.0
2015-12-21 09:40:00,53.71,53.83,53.56,53.78,81951.0,48.7467,48.8556,48.6106,48.8103,81951.0
2015-12-21 09:50:00,53.77,53.84,53.7,53.81,47761.0,48.8012,48.8647,48.7377,48.8375,47761.0
2015-12-21 10:00:00,53.84,54.07,53.84,54.04,44385.0,48.8647,49.0735,48.8647,49.0462,44385.0
2015-12-21 10:10:00,54.03,54.09,53.91,53.92,41194.0,49.0372,49.0916,48.9283,48.9373,41194.0
2015-12-21 10:20:00,53.91,53.91,53.69,53.71,29308.0,48.9283,48.9283,48.7286,48.7467,29308.0
2015-12-21 10:30:00,53.74,53.97,53.73,53.97,29531.0,48.774,48.9827,48.7649,48.9827,29531.0
2015-12-21 10:40:00,53.98,54.07,53.88,53.88,60980.0,48.9918,49.0735,48.901,48.901,60980.0
2015-12-21 10:50:00,53.9,53.92,53.81,53.82,31615.0,48.9192,48.9373,48.8375,48.8466,31615.0
2015-12-21 11:00:00,53.81,53.86,53.78,53.83,57376.0,48.8375,48.8829,48.8103,48.8556,57376.0
2015-12-21 11:10:00,53.84,53.85,53.67,53.7,37747.0,48.8647,48.8738,48.7104,48.7377,37747.0
2015-12-21 11:20:00,53.69,53.76,53.66,53.71,41074.0,48.7286,48.7921,48.7014,48.7467,41074.0
2015-12-21 11:30:00,53.71,53.71,53.57,53.65,36875.0,48.7467,48.7467,48.6197,48.6923,36875.0
2015-12-21 11:40:00,53.66,53.67,53.52,53.52,35844.0,48.7014,48.7104,48.5743,48.5743,35844.0
2015-12-21 11:50:00,53.52,53.69,53.52,53.62,28731.0,48.5743,48.7286,48.5743,48.6651,28731.0
2015-12-21 12:00:00,53.65,53.71,53.59,53.6,22833.0,48.6923,48.7467,48.6378,48.6469,22833.0
2015-12-21 12:10:00,53.6,53.61,53.48,53.51,26178.0,48.6469,48.656,48.538,48.5652,26178.0
2015-12-21 12:20:00,53.5,53.52,53.44,53.46,41663.0,48.5561,48.5743,48.5017,48.5198,41663.0
2015-12-21 12:30:00,53.45,53.51,53.36,53.36,31702.0,48.5108,48.5652,48.4291,48.4291,31702.0
2015-12-21 12:40:00,53.37,53.45,53.37,53.43,40917.0,48.4382,48.5108,48.4382,48.4926,40917.0
2015-12-21 12:50:00,53.45,53.65,53.44,53.65,28424.0,48.5108,48.6923,48.5017,48.6923,28424.0
2015-12-21 13:00:00,53.64,53.79,53.64,53.71,24017.0,48.6832,48.8193,48.6832,48.7467,24017.0
2015-12-21 13:10:00,53.72,53.79,53.71,53.76,15840.0,48.7558,48.8193,48.7467,48.7921,15840.0
2015-12-21 13:20:00,53.74,53.8,53.68,53.78,26842.0,48.774,48.8284,48.7195,48.8103,26842.0
2015-12-21 13:30:00,53.79,53.9,53.74,53.85,46550.0,48.8193,48.9192,48.774,48.8738,46550.0
2015-12-21 13:40:00,53.83,53.86,53.78,53.8,19112.0,48.8556,48.8829,48.8103,48.8284,19112.0
2015-12-21 13:50:00,53.79,53.83,53.75,53.77,26097.0,48.8193,48.8556,48.783,48.8012,26097.0
2015-12-21 14:00:00,53.77,53.79,53.58,53.59,44740.0,48.8012,48.8193,48.6287,48.6378,44740.0
2015-12-21 14:10:00,53.6,53.65,53.57,53.58,34751.0,48.6469,48.6923,48.6197,48.6287,34751.0
2015-12-21 14:20:00,53.58,53.65,53.54,53.61,34430.0,48.6287,48.6923,48.5924,48.656,34430.0
2015-12-21 14:30:00,53.61,53.63,53.55,53.61,28400.0,48.656,48.6741,48.6015,48.656,28400.0
2015-12-21 14:40:00,53.61,53.62,53.52,53.52,60416.0,48.656,48.6651,48.5743,48.5743,60416.0
2015-12-21 14:50:00,53.51,53.55,53.49,53.52,30592.0,48.5652,48.6015,48.5471,48.5743,30592.0
2015-12-21 15:00:00,53.51,53.59,53.45,53.45,45010.0,48.5652,48.6378,48.5108,48.5108,45010.0
2015-12-21 15:10:00,53.45,53.45,53.3,53.32,61358.0,48.5108,48.5108,48.3746,48.3928,61358.0
2015-12-21 15:20:00,53.32,53.44,53.29,53.43,49441.0,48.3928,48.5017,48.3655,48.4926,49441.0
2015-12-21 15:30:00,53.42,53.58,53.42,53.54,56762.0,48.4835,48.6287,48.4835,48.5924,56762.0
2015-12-21 15:40:00,53.54,53.65,53.52,53.62,64053.0,48.5924,48.6923,48.5743,48.6651,64053.0
2015-12-21 15:50:00,53.63,53.83,53.61,53.8,148900.0,48.6741,48.8556,48.656,48.8284,148900.0
2015-12-22 09:30:00,54.28,54.51,53.9,54.06,105328.0,49.2641,49.4728,48.9192,49.0644,105328.0
2015-12-22 09:40:00,54.07,54.11,53.85,54.05,127165.0,49.0735,49.1098,48.8738,49.0553,127165.0
2015-12-22 09:50:00,54.07,54.2,54.03,54.18,139868.0,49.0735,49.1915,49.0372,49.1733,139868.0
2015-12-22 10:00:00,54.17,54.22,54.02,54.08,55792.0,49.1642,49.2096,49.0281,49.0825,55792.0
2015-12-22 10:10:00,54.11,54.12,53.8,53.87,42386.0,49.1098,49.1188,48.8284,48.892,42386.0
2015-12-22 10:20:00,53.89,54.09,53.89,53.98,37529.0,48.9101,49.0916,48.9101,48.9918,37529.0
2015-12-22 10:30:00,53.98,54.01,53.82,54.0,39597.0,48.9918,49.019,48.8466,49.0099,39597.0
2015-12-22 10:40:00,54.01,54.08,54.01,54.05,47015.0,49.019,49.0825,49.019,49.0553,47015.0
2015-12-22 10:50:00,54.06,54.07,53.96,53.98,65179.0,49.0644,49.0735,48.9736,48.9918,65179.0
2015-12-22 11:00:00,53.98,54.06,53.97,54.0,61931.0,48.9918,49.0644,48.9827,49.0099,61931.0
2015-12-22 11:10:00,54.0,54.06,53.97,53.99,31106.0,49.0099,49.0644,48.9827,49.0009,31106.0
2015-12-22 11:20:00,53.99,54.01,53.82,53.82,42200.0,49.0009,49.019,48.8466,48.8466,42200.0
2015-12-22 11:30:00,53.82,54.13,53.82,54.11,45358.0,48.8466,49.1279,48.8466,49.1098,45358.0
2015-12-22 11:40:00,54.1,54.16,54.05,54.09,33168.0,49.1007,49.1552,49.0553,49.0916,33168.0
2015-12-22 11:50:00,54.1,54.1,53.98,54.07,24486.0,49.1007,49.1007,48.9918,49.0735,24486.0
2015-12-22 12:00:00,54.09,54.12,53.96,54.05,28806.0,49.0916,49.1188,48.9736,49.0553,28806.0
2015-12-22 12:10:00,54.04,54.08,53.97,54.07,25400.0,49.0462,49.0825,48.9827,49.0735,25400.0
2015-12-22 12:20:00,54.06,54.06,53.95,54.02,31856.0,49.0644,49.0644,48.9646,49.0281,31856.0
2015-12-22 12:30:00,54.02,54.19,53.99,54.18,33601.0,49.0281,49.1824,49.0009,49.1733,33601.0
2015-12-22 12:40:00,54.18,54.27,54.17,54.26,31689.0,49.1733,49.255,49.1642,49.2459,31689.0
2015-12-22 12:50:00,54.26,54.42,54.26,54.41,32774.0,49.2459,49.3911,49.2459,49.382,32774.0
2015-12-22 13:00:00,54.41,54.48,54.35,54.35,38948.0,49.382,49.4456,49.3276,49.3276,38948.0
2015-12-22 13:10:00,54.35,54.35,54.26,54.31,48321.0,49.3276,49.3276,49.2459,49.2913,48321.0
2015-12-22 13:20:00,54.31,54.46,54.27,54.4,35744.0,49.2913,49.4274,49.255,49.373,35744.0
2015-12-22 13:30:00,54.4,54.43,54.32,54.43,32062.0,49.373,49.4002,49.3004,49.4002,32062.0
2015-12-22 13:40:00,54.42,54.48,54.38,54.47,41374.0,49.3911,49.4456,49.3548,49.4365,41374.0
2015-12-22 13:50:00,54.47,54.47,54.39,54.42,46542.0,49.4365,49.4365,49.3639,49.3911,46542.0
2015-12-22 14:00:00,54.43,54.45,54.37,54.39,30080.0,49.4002,49.4184,49.3457,49.3639,30080.0
2015-12-22 14:10:00,54.4,54.49,54.4,54.44,47043.0,49.373,49.4547,49.373,49.4093,47043.0
2015-12-22 14:20:00,54.44,54.55,54.42,54.42,56994.0,49.4093,49.5091,49.3911,49.3911,56994.0
2015-12-22 14:30:00,54.43,54.46,54.28,54.32,43192.0,49.4002,49.4274,49.2641,49.3004,43192.0
2015-12-22 14:40:00,54.32,54.39,54.3,54.38,33345.0,49.3004,49.3639,49.2822,49.3548,33345.0
2015-12-22 14:50:00,54.38,54.38,54.26,54.31,43064.0,49.3548,49.3548,49.2459,49.2913,43064.0
2015-12-22 15:00:00,54.31,54.36,54.29,54.34,82105.0,49.2913,49.3367,49.2731,49.3185,82105.0
2015-12-22 15:10:00,54.33,54.38,54.31,54.35,70109.0,49.3094,49.3548,49.2913,49.3276,70109.0
2015-12-22 15:20:00,54.35,54.51,54.34,54.44,55735.0,49.3276,49.4728,49.3185,49.4093,55735.0
2015-12-22 15:30:00,54.44,54.47,54.38,54.4,54761.0,49.4093,49.4365,49.3548,49.373,54761.0
2015-12-22 15:40:00,54.39,54.4,54.26,54.28,80608.0,49.3639,49.373,49.2459,49.2641,80608.0
2015-12-22 15:50:00,54.28,54.34,54.25,54.32,229759.0,49.2641,49.3185,49.2368,49.3004,229759.0
2015-12-23 09:30:00,54.5,54.73,53.98,54.09,66932.0,49.4637,49.6725,48.9918,49.0916,66932.0
2015-12-23 09:40:00,54.1,54.14,53.87,54.02,44370.0,49.1007,49.137,48.892,49.0281,44370.0
2015-12-23 09:50:00,54.06,54.09,53.71,53.94,45403.0,49.0644,49.0916,48.7467,48.9555,45403.0
2015-12-23 10:00:00,53.94,54.08,53.94,54.01,34772.0,48.9555,49.0825,48.9555,49.019,34772.0
2015-12-23 10:10:00,54.03,54.17,54.0,54.02,36837.0,49.0372,49.1642,49.0099,49.0281,36837.0
2015-12-23 10:20:00,54.02,54.09,53.94,54.0,56147.0,49.0281,49.0916,48.9555,49.0099,56147.0
2015-12-23 10:30:00,54.02,54.33,54.02,54.2,42599.0,49.0281,49.3094,49.0281,49.1915,42599.0
2015-12-23 10:40:00,54.2,54.41,54.2,54.33,36966.0,49.1915,49.382,49.1915,49.3094,36966.0
2015-12-23 10:50:00,54.34,54.4,54.32,54.39,35285.0,49.3185,49.373,49.3004,49.3639,35285.0
2015-12-23 11:00:00,54.39,54.39,54.26,54.27,30204.0,49.3639,49.3639,49.2459,49.255,30204.0
2015-12-23 11:10:00,54.28,54.32,54.24,54.31,55246.0,49.2641,49.3004,49.2278,49.2913,55246.0
2015-12-23 11:20:00,54.32,54.5,54.31,54.41,48179.0,49.3004,49.4637,49.2913,49.382,48179.0
2015-12-23 11:30:00,54.41,54.54,54.41,54.51,21689.0,49.382,49.5,49.382,49.4728,21689.0
2015-12-23 11:40:00,54.49,54.58,54.41,54.41,23985.0,49.4547,49.5363,49.382,49.382,23985.0
2015-12-23 11:50:00,54.41,54.53,54.39,54.51,16810.0,49.382,49.491,49.3639,49.4728,16810.0
2015-12-23 12:00:00,54.52,54.54,54.43,54.5,23923.0,49.4819,49.5,49.4002,49.4637,23923.0
2015-12-23 12:10:00,54.51,54.56,54.48,54.51,23797.0,49.4728,49.5182,49.4456,49.4728,23797.0
2015-12-23 12:20:00,54.51,54.6,54.47,54.47,52876.0,49.4728,49.5545,49.4365,49.4365,52876.0
2015-12-23 12:30:00,54.46,54.49,54.4,54.44,30987.0,49.4274,49.4547,49.373,49.4093,30987.0
2015-12-23 12:40:00,54.42,54.51,54.36,54.49,25599.0,49.3911,49.4728,49.3367,49.4547,25599.0
2015-12-23 12:50:00,54.49,54.54,54.46,54.47,15597.0,49.4547,49.5,49.4274,49.4365,15597.0
2015-12-23 13:00:00,54.48,54.49,54.4,54.45,50325.0,49.4456,49.4547,49.373,49.4184,50325.0
2015-12-23 13:10:00,54.46,54.53,54.38,54.38,28769.0,49.4274,49.491,49.3548,49.3548,28769.0
2015-12-23 13:20:00,54.38,54.4,54.33,54.36,30946.0,49.3548,49.373,49.3094,49.3367,30946.0
2015-12-23 13:30:00,54.36,54.37,54.28,54.28,24782.0,49.3367,49.3457,49.2641,49.2641,24782.0
2015-12-23 13:40:00,54.29,54.4,54.29,54.34,19340.0,49.2731,49.373,49.2731,49.3185,19340.0
2015-12-23 13:50:00,54.34,54.38,54.32,54.35,25189.0,49.3185,49.3548,49.3004,49.3276,25189.0
2015-12-23 14:00:00,54.35,54.37,54.31,54.36,23188.0,49.3276,49.3457,49.2913,49.3367,23188.0
2015-12-23 14:10:00,54.36,54.41,54.31,54.38,41249.0,49.3367,49.382,49.2913,49.3548,41249.0
2015-12-23 14:20:00,54.38,54.4,54.34,54.35,26407.0,49.3548,49.373,49.3185,49.3276,26407.0
2015-12-23 14:30:00,54.35,54.48,54.34,54.47,36389.0,49.3276,49.4456,49.3185,49.4365,36389.0
2015-12-23 14:40:00,54.48,54.49,54.41,54.43,36752.0,49.4456,49.4547,49.382,49.4002,36752.0
2015-12-23 14:50:00,54.42,54.43,54.35,54.36,40634.0,49.3911,49.4002,49.3276,49.3367,40634.0
2015-12-23 15:00:00,54.36,54.38,54.25,54.27,45312.0,49.3367,49.3548,49.2368,49.255,45312.0
2015-12-23 15:10:00,54.27,54.28,54.22,54.26,44695.0,49.255,49.2641,49.2096,49.2459,44695.0
2015-12-23 15:20:00,54.26,54.3,54.24,54.24,44077.0,49.2459,49.2822,49.2278,49.2278,44077.0
2015-12-23 15:30:00,54.24,54.25,54.19,54.24,83084.0,49.2278,49.2368,49.1824,49.2278,83084.0
2015-12-23 15:40:00,54.24,54.36,54.23,54.36,70276.0,49.2278,49.3367,49.2187,49.3367,70276.0
2015-12-23 15:50:00,54.35,54.36,54.32,54.35,163677.0,49.3276,49.3367,49.3004,49.3276,163677.0
2015-12-24 09:30:00,54.4,54.58,54.11,54.3,32072.0,49.373,49.5363,49.1098,49.2822,32072.0
2015-12-24 09:40:00,54.3,54.32,54.14,54.28,18918.0,49.2822,49.3004,49.137,49.2641,18918.0
2015-12-24 09:50:00,54.29,54.34,54.1,54.14,25496.0,49.2731,49.3185,49.1007,49.137,25496.0
2015-12-24 10:00:00,54.16,54.18,54.01,54.1,17829.0,49.1552,49.1733,49.019,49.1007,17829.0
2015-12-24 10:10:00,54.1,54.18,54.08,54.15,24676.0,49.1007,49.1733,49.0825,49.1461,24676.0
2015-12-24 10:20:00,54.13,54.15,54.05,54.12,16903.0,49.1279,49.1461,49.0553,49.1188,16903.0
2015-12-24 10:30:00,54.14,54.16,54.08,54.15,17756.0,49.137,49.1552,49.0825,49.1461,17756.0
2015-12-24 10:40:00,54.16,54.31,54.13,54.3,16345.0,49.1552,49.2913,49.1279,49.2822,16345.0
2015-12-24 10:50:00,54.32,54.33,54.19,54.2,25295.0,49.3004,49.3094,49.1824,49.1915,25295.0
2015-12-24 11:00:00,54.2,54.25,54.15,54.23,13467.0,49.1915,49.2368,49.1461,49.2187,13467.0
2015-12-24 11:10:00,54.23,54.26,54.11,54.15,36662.0,49.2187,49.2459,49.1098,49.1461,36662.0
2015-12-24 11:20:00,54.16,54.26,54.15,54.24,15225.0,49.1552,49.2459,49.1461,49.2278,15225.0
2015-12-24 11:30:00,54.25,54.26,54.17,54.22,20466.0,49.2368,49.2459,49.1642,49.2096,20466.0
2015-12-24 11:40:00,54.22,54.32,54.22,54.29,19753.0,49.2096,49.3004,49.2096,49.2731,19753.0
2015-12-24 11:50:00,54.32,54.39,54.3,54.39,14800.0,49.3004,49.3639,49.2822,49.3639,14800.0
2015-12-24 12:00:00,54.37,54.37,54.27,54.31,15060.0,49.3457,49.3457,49.255,49.2913,15060.0
2015-12-24 12:10:00,54.3,54.38,54.27,54.36,12763.0,49.2822,49.3548,49.255,49.3367,12763.0
2015-12-24 12:20:00,54.37,54.53,54.36,54.51,25872.0,49.3457,49.491,49.3367,49.4728,25872.0
2015-12-24 12:30:00,54.53,54.54,54.47,54.5,13934.0,49.491,49.5,49.4365,49.4637,13934.0
2015-12-24 12:40:00,54.5,54.56,54.48,54.5,17116.0,49.4637,49.5182,49.4456,49.4637,17116.0
2015-12-24 12:50:00,54.46,54.5,54.33,54.36,33242.0,49.4274,49.4637,49.3094,49.3367,33242.0
2015-12-28 09:30:00,54.07,54.42,54.07,54.37,26377.0,49.0735,49.3911,49.0735,49.3457,26377.0
2015-12-28 09:40:00,54.33,54.6,54.33,54.45,16439.0,49.3094,49.5545,49.3094,49.4184,16439.0
2015-12-28 09:50:00,54.45,54.47,54.39,54.4,11100.0,49.4184,49.4365,49.3639,49.373,11100.0
2015-12-28 10:00:00,54.42,54.42,53.98,54.13,59380.0,49.3911,49.3911,48.9918,49.1279,59380.0
2015-12-28 10:10:00,54.13,54.19,54.07,54.15,14870.0,49.1279,49.1824,49.0735,49.1461,14870.0
2015-12-28 10:20:00,54.15,54.29,54.04,54.28,9459.0,49.1461,49.2731,49.0462,49.2641,9459.0
2015-12-28 10:30:00,54.26,54.26,54.04,54.09,19342.0,49.2459,49.2459,49.0462,49.0916,19342.0
2015-12-28 10:40:00,54.09,54.12,54.01,54.01,12204.0,49.0916,49.1188,49.019,49.019,12204.0
2015-12-28 10:50:00,54.02,54.05,53.96,53.96,24091.0,49.0281,49.0553,48.9736,48.9736,24091.0
2015-12-28 11:00:00,53.95,54.03,53.91,54.01,22000.0,48.9646,49.0372,48.9283,49.019,22000.0
2015-12-28 11:10:00,54.01,54.1,53.97,54.07,18839.0,49.019,49.1007,48.9827,49.0735,18839.0
2015-12-28 11:20:00,54.05,54.24,54.01,54.24,30839.0,49.0553,49.2278,49.019,49.2278,30839.0
2015-12-28 11:30:00,54.23,54.25,54.14,54.17,19467.0,49.2187,49.2368,49.137,49.1642,19467.0
2015-12-28 11:40:00,54.15,54.19,54.1,54.16,12155.0,49.1461,49.1824,49.1007,49.1552,12155.0
2015-12-28 11:50:00,54.16,54.3,54.16,54.23,10156.0,49.1552,49.2822,49.1552,49.2187,10156.0
2015-12-28 12:00:00,54.24,54.35,54.22,54.31,9328.0,49.2278,49.3276,49.2096,49.2913,9328.0
2015-12-28 12:10:00,54.29,54.33,54.21,54.28,14898.0,49.2731,49.3094,49.2005,49.2641,14898.0
2015-12-28 12:20:00,54.26,54.39,54.18,54.39,30425.0,49.2459,49.3639,49.1733,49.3639,30425.0
2015-12-28 12:30:00,54.4,54.4,54.27,54.27,17510.0,49.373,49.373,49.255,49.255,17510.0
2015-12-28 12:40:00,54.26,54.26,54.15,54.23,35607.0,49.2459,49.2459,49.1461,49.2187,35607.0
2015-12-28 12:50:00,54.25,54.26,54.06,54.09,26823.0,49.2368,49.2459,49.0644,49.0916,26823.0
2015-12-28 13:00:00,54.1,54.19,54.1,54.16,21815.0,49.1007,49.1824,49.1007,49.1552,21815.0
2015-12-28 13:10:00,54.15,54.25,54.13,54.23,23500.0,49.1461,49.2368,49.1279,49.2187,23500.0
2015-12-28 13:20:00,54.26,54.36,54.24,54.36,21160.0,49.2459,49.3367,49.2278,49.3367,21160.0
2015-12-28 13:30:00,54.38,54.49,54.36,54.4,41312.0,49.3548,49.4547,49.3367,49.373,41312.0
2015-12-28 13:40:00,54.4,54.44,54.26,54.27,13167.0,49.373,49.4093,49.2459,49.255,13167.0
2015-12-28 13:50:00,54.27,54.3,54.19,54.25,12897.0,49.255,49.2822,49.1824,49.2368,12897.0
2015-12-28 14:00:00,54.23,54.36,54.22,54.3,19888.0,49.2187,49.3367,49.2096,49.2822,19888.0
2015-12-28 14:10:00,54.31,54.33,54.26,54.32,9504.0,49.2913,49.3094,49.2459,49.3004,9504.0
2015-12-28 14:20:00,54.31,54.34,54.3,54.32,11227.0,49.2913,49.3185,49.2822,49.3004,11227.0
2015-12-28 14:30:00,54.32,54.34,54.23,54.32,37178.0,49.3004,49.3185,49.2187,49.3004,37178.0
2015-12-28 14:40:00,54.33,54.36,54.22,54.29,44096.0,49.3094,49.3367,49.2096,49.2731,44096.0
2015-12-28 14:50:00,54.28,54.35,54.24,54.28,35780.0,49.2641,49.3276,49.2278,49.2641,35780.0
2015-12-28 15:00:00,54.3,54.31,54.23,54.27,16033.0,49.2822,49.2913,49.2187,49.255,16033.0
2015-12-28 15:10:00,54.29,54.29,54.21,54.21,21067.0,49.2731,49.2731,49.2005,49.2005,21067.0
2015-12-28 15:20:00,54.23,54.33,54.23,54.29,21455.0,49.2187,49.3094,49.2187,49.2731,21455.0
2015-12-28 15:30:00,54.29,54.31,54.26,54.28,30198.0,49.2731,49.2913,49.2459,49.2641,30198.0
2015-12-28 15:40:00,54.29,54.31,54.26,54.27,37640.0,49.2731,49.2913,49.2459,49.255,37640.0
2015-12-28 15:50:00,54.27,54.39,54.26,54.39,146118.0,49.255,49.3639,49.2459,49.3639,146118.0
2015-12-29 09:30:00,53.19,54.99,53.19,54.98,31094.0,48.2748,49.9085,48.2748,49.8994,31094.0
2015-12-29 09:40:00,54.99,55.2,54.91,55.19,50121.0,49.9085,50.099,49.8358,50.09,50121.0
2015-12-29 09:50:00,55.2,55.33,55.18,55.26,30300.0,50.099,50.217,50.0809,50.1535,30300.0
2015-12-29 10:00:00,55.29,55.53,55.23,55.51,49422.0,50.1807,50.3986,50.1263,50.3804,49422.0
2015-12-29 10:10:00,55.52,55.53,55.24,55.36,29776.0,50.3895,50.3986,50.1354,50.2443,29776.0
2015-12-29 10:20:00,55.38,55.59,55.33,55.59,73519.0,50.2624,50.453,50.217,50.453,73519.0
2015-12-29 10:30:00,55.61,55.64,55.46,55.49,45003.0,50.4712,50.4984,50.335,50.3622,45003.0
2015-12-29 10:40:00,55.49,55.54,55.46,55.46,18999.0,50.3622,50.4076,50.335,50.335,18999.0
2015-12-29 10:50:00,55.46,55.53,55.39,55.5,18733.0,50.335,50.3986,50.2715,50.3713,18733.0
2015-12-29 11:00:00,55.5,55.55,55.44,55.44,18408.0,50.3713,50.4167,50.3169,50.3169,18408.0
2015-12-29 11:10:00,55.44,55.44,55.25,55.35,16812.0,50.3169,50.3169,50.1444,50.2352,16812.0
2015-12-29 11:20:00,55.36,55.36,55.22,55.31,19200.0,50.2443,50.2443,50.1172,50.1989,19200.0
2015-12-29 11:30:00,55.32,55.41,55.32,55.38,12494.0,50.208,50.2896,50.208,50.2624,12494.0
2015-12-29 11:40:00,55.38,55.38,55.18,55.18,14204.0,50.2624,50.2624,50.0809,50.0809,14204.0
2015-12-29 11:50:00,55.13,55.19,55.1,55.18,14984.0,50.0355,50.09,50.0083,50.0809,14984.0
2015-12-29 12:00:00,55.18,55.25,55.14,55.2,11272.0,50.0809,50.1444,50.0446,50.099,11272.0
2015-12-29 12:10:00,55.23,55.32,55.2,55.22,16340.0,50.1263,50.208,50.099,50.1172,16340.0
2015-12-29 12:20:00,55.22,55.32,55.22,55.23,19802.0,50.1172,50.208,50.1172,50.1263,19802.0
2015-12-29 12:30:00,55.21,55.25,55.15,55.16,14561.0,50.1081,50.1444,50.0537,50.0627,14561.0
2015-12-29 12:40:00,55.16,55.17,55.04,55.06,10730.0,50.0627,50.0718,49.9538,49.972,10730.0
2015-12-29 12:50:00,55.04,55.07,54.98,55.06,12907.0,49.9538,49.9811,49.8994,49.972,12907.0
2015-12-29 13:00:00,55.06,55.11,54.93,54.96,12923.0,49.972,50.0174,49.854,49.8812,12923.0
2015-12-29 13:10:00,54.96,55.15,54.96,55.1,15719.0,49.8812,50.0537,49.8812,50.0083,15719.0
2015-12-29 13:20:00,55.1,55.14,54.99,55.01,15376.0,50.0083,50.0446,49.9085,49.9266,15376.0
2015-12-29 13:30:00,55.0,55.01,54.94,54.97,10181.0,49.9175,49.9266,49.8631,49.8903,10181.0
2015-12-29 13:40:00,54.96,55.1,54.95,55.1,28166.0,49.8812,50.0083,49.8721,50.0083,28166.0
2015-12-29 13:50:00,55.1,55.13,55.04,55.08,22975.0,50.0083,50.0355,49.9538,49.9901,22975.0
2015-12-29 14:00:00,55.08,55.11,55.0,55.0,23316.0,49.9901,50.0174,49.9175,49.9175,23316.0
2015-12-29 14:10:00,55.0,55.0,54.88,54.99,15904.0,49.9175,49.9175,49.8086,49.9085,15904.0
2015-12-29 14:20:00,54.99,55.04,54.9,55.02,12152.0,49.9085,49.9538,49.8268,49.9357,12152.0
2015-12-29 14:30:00,55.01,55.02,54.91,55.01,18163.0,49.9266,49.9357,49.8358,49.9266,18163.0
2015-12-29 14:40:00,55.01,55.05,54.97,54.98,21541.0,49.9266,49.9629,49.8903,49.8994,21541.0
2015-12-29 14:50:00,54.97,55.05,54.94,55.03,33383.0,49.8903,49.9629,49.8631,49.9448,33383.0
2015-12-29 15:00:00,55.03,55.11,54.99,55.08,16705.0,49.9448,50.0174,49.9085,49.9901,16705.0
2015-12-29 15:10:00,55.09,55.1,55.02,55.06,19324.0,49.9992,50.0083,49.9357,49.972,19324.0
2015-12-29 15:20:00,55.06,55.12,54.97,55.12,31481.0,49.972,50.0264,49.8903,50.0264,31481.0
2015-12-29 15:30:00,55.12,55.12,54.97,55.01,40878.0,50.0264,50.0264,49.8903,49.9266,40878.0
2015-12-29 15:40:00,55.0,55.03,54.96,55.02,40397.0,49.9175,49.9448,49.8812,49.9357,40397.0
2015-12-29 15:50:00,55.01,55.04,54.92,54.95,129441.0,49.9266,49.9538,49.8449,49.8721,129441.0
2015-12-30 09:30:00,54.96,55.25,54.96,54.99,28542.0,49.8812,50.1444,49.8812,49.9085,28542.0
2015-12-30 09:40:00,54.96,55.27,54.91,55.14,23997.0,49.8812,50.1626,49.8358,50.0446,23997.0
2015-12-30 09:50:00,55.15,55.29,54.99,54.99,47782.0,50.0537,50.1807,49.9085,49.9085,47782.0
2015-12-30 10:00:00,54.99,55.1,54.97,55.02,11021.0,49.9085,50.0083,49.8903,49.9357,11021.0
2015-12-30 10:10:00,55.01,55.05,54.81,54.82,11200.0,49.9266,49.9629,49.7451,49.7542,11200.0
2015-12-30 10:20:00,54.8,54.84,54.74,54.74,11083.0,49.736,49.7723,49.6816,49.6816,11083.0
2015-12-30 10:30:00,54.72,54.8,54.68,54.71,18097.0,49.6634,49.736,49.6271,49.6543,18097.0
2015-12-30 10:40:00,54.69,54.86,54.66,54.83,16417.0,49.6362,49.7905,49.6089,49.7632,16417.0
2015-12-30 10:50:00,54.84,54.96,54.84,54.85,19211.0,49.7723,49.8812,49.7723,49.7814,19211.0
2015-12-30 11:00:00,54.84,54.95,54.83,54.84,11412.0,49.7723,49.8721,49.7632,49.7723,11412.0
2015-12-30 11:10:00,54.84,54.95,54.79,54.79,15325.0,49.7723,49.8721,49.7269,49.7269,15325.0
2015-12-30 11:20:00,54.8,54.87,54.79,54.85,13341.0,49.736,49.7995,49.7269,49.7814,13341.0
2015-12-30 11:30:00,54.83,54.84,54.77,54.8,12095.0,49.7632,49.7723,49.7088,49.736,12095.0
2015-12-30 11:40:00,54.79,54.85,54.77,54.79,8650.0,49.7269,49.7814,49.7088,49.7269,8650.0
2015-12-30 11:50:00,54.79,54.86,54.78,54.79,12800.0,49.7269,49.7905,49.7179,49.7269,12800.0
2015-12-30 12:00:00,54.78,54.89,54.77,54.89,26799.0,49.7179,49.8177,49.7088,49.8177,26799.0
2015-12-30 12:10:00,54.9,54.91,54.82,54.86,13419.0,49.8268,49.8358,49.7542,49.7905,13419.0
2015-12-30 12:20:00,54.85,54.85,54.73,54.75,29890.0,49.7814,49.7814,49.6725,49.6906,29890.0
2015-12-30 12:30:00,54.74,54.75,54.66,54.66,8099.0,49.6816,49.6906,49.6089,49.6089,8099.0
2015-12-30 12:40:00,54.66,54.7,54.62,54.67,11577.0,49.6089,49.6453,49.5726,49.618,11577.0
2015-12-30 12:50:00,54.66,54.66,54.58,54.62,29859.0,49.6089,49.6089,49.5363,49.5726,29859.0
2015-12-30 13:00:00,54.63,54.69,54.62,54.64,27465.0,49.5817,49.6362,49.5726,49.5908,27465.0
2015-12-30 13:10:00,54.64,54.65,54.58,54.65,29551.0,49.5908,49.5999,49.5363,49.5999,29551.0
2015-12-30 13:20:00,54.64,54.67,54.56,54.67,24133.0,49.5908,49.618,49.5182,49.618,24133.0
2015-12-30 13:30:00,54.68,54.73,54.64,54.68,29530.0,49.6271,49.6725,49.5908,49.6271,29530.0
2015-12-30 13:40:00,54.67,54.79,54.66,54.79,11412.0,49.618,49.7269,49.6089,49.7269,11412.0
2015-12-30 13:50:00,54.79,54.8,54.72,54.8,7318.0,49.7269,49.736,49.6634,49.736,7318.0
2015-12-30 14:00:00,54.81,54.84,54.8,54.8,11986.0,49.7451,49.7723,49.736,49.736,11986.0
2015-12-30 14:10:00,54.79,54.84,54.78,54.81,11805.0,49.7269,49.7723,49.7179,49.7451,11805.0
2015-12-30 14:20:00,54.81,54.82,54.7,54.72,10788.0,49.7451,49.7542,49.6453,49.6634,10788.0
2015-12-30 14:30:00,54.72,54.74,54.67,54.7,49074.0,49.6634,49.6816,49.618,49.6453,49074.0
2015-12-30 14:40:00,54.69,54.75,54.62,54.74,12550.0,49.6362,49.6906,49.5726,49.6816,12550.0
2015-12-30 14:50:00,54.74,54.78,54.69,54.78,85680.0,49.6816,49.7179,49.6362,49.7179,85680.0
2015-12-30 15:00:00,54.77,54.81,54.74,54.78,16084.0,49.7088,49.7451,49.6816,49.7179,16084.0
2015-12-30 15:10:00,54.78,54.93,54.77,54.93,31675.0,49.7179,49.854,49.7088,49.854,31675.0
2015-12-30 15:20:00,54.93,54.94,54.84,54.84,58845.0,49.854,49.8631,49.7723,49.7723,58845.0
2015-12-30 15:30:00,54.84,54.84,54.55,54.66,45007.0,49.7723,49.7723,49.5091,49.6089,45007.0
2015-12-30 15:40:00,54.65,54.72,54.62,54.7,27724.0,49.5999,49.6634,49.5726,49.6453,27724.0
2015-12-30 15:50:00,54.69,54.7,54.54,54.55,89852.0,49.6362,49.6453,49.5,49.5091,89852.0
2015-12-31 09:30:00,54.44,54.54,54.06,54.18,55535.0,49.4093,49.5,49.0644,49.1733,55535.0
2015-12-31 09:40:00,54.26,54.3,54.1,54.3,18874.0,49.2459,49.2822,49.1007,49.2822,18874.0
2015-12-31 09:50:00,54.26,54.28,54.19,54.23,27552.0,49.2459,49.2641,49.1824,49.2187,27552.0
2015-12-31 10:00:00,54.21,54.32,54.21,54.27,30369.0,49.2005,49.3004,49.2005,49.255,30369.0
2015-12-31 10:10:00,54.29,54.39,54.28,54.32,16522.0,49.2731,49.3639,49.2641,49.3004,16522.0
2015-12-31 10:20:00,54.32,54.34,54.16,54.2,27814.0,49.3004,49.3185,49.1552,49.1915,27814.0
2015-12-31 10:30:00,54.21,54.26,54.07,54.25,20279.0,49.2005,49.2459,49.0735,49.2368,20279.0
2015-12-31 10:40:00,54.25,54.32,54.24,54.27,18204.0,49.2368,49.3004,49.2278,49.255,18204.0
2015-12-31 10:50:00,54.28,54.31,54.15,54.23,16475.0,49.2641,49.2913,49.1461,49.2187,16475.0
2015-12-31 11:00:00,54.21,54.25,54.19,54.21,13679.0,49.2005,49.2368,49.1824,49.2005,13679.0
2015-12-31 11:10:00,54.23,54.32,54.23,54.26,18638.0,49.2187,49.3004,49.2187,49.2459,18638.0
2015-12-31 11:20:00,54.24,54.25,54.17,54.21,18092.0,49.2278,49.2368,49.1642,49.2005,18092.0
2015-12-31 11:30:00,54.19,54.24,54.16,54.18,25694.0,49.1824,49.2278,49.1552,49.1733,25694.0
2015-12-31 11:40:00,54.19,54.29,54.15,54.24,51004.0,49.1824,49.2731,49.1461,49.2278,51004.0
2015-12-31 11:50:00,54.25,54.4,54.24,54.4,14939.0,49.2368,49.373,49.2278,49.373,14939.0
2015-12-31 12:00:00,54.39,54.42,54.31,54.39,16677.0,49.3639,49.3911,49.2913,49.3639,16677.0
2015-12-31 12:10:00,54.38,54.4,54.33,54.39,11651.0,49.3548,49.373,49.3094,49.3639,11651.0
2015-12-31 12:20:00,54.39,54.45,54.36,54.42,20300.0,49.3639,49.4184,49.3367,49.3911,20300.0
2015-12-31 12:30:00,54.43,54.44,54.38,54.4,11300.0,49.4002,49.4093,49.3548,49.373,11300.0
2015-12-31 12:40:00,54.42,54.47,54.38,54.42,12853.0,49.3911,49.4365,49.3548,49.3911,12853.0
2015-12-31 12:50:00,54.42,54.43,54.34,54.34,18182.0,49.3911,49.4002,49.3185,49.3185,18182.0
2015-12-31 13:00:00,54.35,54.37,54.19,54.2,13740.0,49.3276,49.3457,49.1824,49.1915,13740.0
2015-12-31 13:10:00,54.2,54.27,54.19,54.22,10393.0,49.1915,49.255,49.1824,49.2096,10393.0
2015-12-31 13:20:00,54.21,54.32,54.2,54.25,16899.0,49.2005,49.3004,49.1915,49.2368,16899.0
2015-12-31 13:30:00,54.25,54.31,54.22,54.3,12393.0,49.2368,49.2913,49.2096,49.2822,12393.0
2015-12-31 13:40:00,54.3,54.42,54.3,54.36,9898.0,49.2822,49.3911,49.2822,49.3367,9898.0
2015-12-31 13:50:00,54.37,54.39,54.34,54.37,22654.0,49.3457,49.3639,49.3185,49.3457,22654.0
2015-12-31 14:00:00,54.38,54.46,54.31,54.31,32264.0,49.3548,49.4274,49.2913,49.2913,32264.0
2015-12-31 14:10:00,54.33,54.38,54.31,54.31,25163.0,49.3094,49.3548,49.2913,49.2913,25163.0
2015-12-31 14:20:00,54.31,54.32,54.2,54.26,15510.0,49.2913,49.3004,49.1915,49.2459,15510.0
2015-12-31 14:30:00,54.25,54.27,54.15,54.18,25898.0,49.2368,49.255,49.1461,49.1733,25898.0
2015-12-31 14:40:00,54.19,54.25,54.18,54.21,18162.0,49.1824,49.2368,49.1733,49.2005,18162.0
2015-12-31 14:50:00,54.22,54.26,54.19,54.22,22238.0,49.2096,49.2459,49.1824,49.2096,22238.0
2015-12-31 15:00:00,54.2,54.22,54.15,54.15,14750.0,49.1915,49.2096,49.1461,49.1461,14750.0
2015-12-31 15:10:00,54.14,54.15,54.05,54.12,43390.0,49.137,49.1461,49.0553,49.1188,43390.0
2015-12-31 15:20:00,54.12,54.13,54.05,54.05,50147.0,49.1188,49.1279,49.0553,49.0553,50147.0
2015-12-31 15:30:00,54.05,54.17,54.04,54.12,67607.0,49.0553,49.1642,49.0462,49.1188,67607.0
2015-12-31 15:40:00,54.13,54.13,54.01,54.03,61573.0,49.1279,49.1279,49.019,49.0372,61573.0
2015-12-31 15:50:00,54.03,54.03,53.8,53.81,165952.0,49.0372,49.0372,48.8284,48.8375,165952.0
2016-01-04 09:30:00,53.0,53.2,52.5,52.94,164104.0,48.1023,48.2839,47.6485,48.0479,164104.0
2016-01-04 09:40:00,52.9,53.18,52.69,53.16,76569.0,48.0116,48.2657,47.821,48.2476,76569.0
2016-01-04 09:50:00,53.16,53.66,53.11,53.61,79549.0,48.2476,48.7014,48.2022,48.656,79549.0
2016-01-04 10:00:00,53.61,53.66,53.32,53.49,53571.0,48.656,48.7014,48.3928,48.5471,53571.0
2016-01-04 10:10:00,53.51,53.79,53.44,53.72,53461.0,48.5652,48.8193,48.5017,48.7558,53461.0
2016-01-04 10:20:00,53.71,53.8,53.63,53.68,71294.0,48.7467,48.8284,48.6741,48.7195,71294.0
2016-01-04 10:30:00,53.68,53.78,53.36,53.49,120083.0,48.7195,48.8103,48.4291,48.5471,120083.0
2016-01-04 10:40:00,53.48,53.58,53.41,53.58,45602.0,48.538,48.6287,48.4745,48.6287,45602.0
2016-01-04 10:50:00,53.59,53.59,53.45,53.46,93939.0,48.6378,48.6378,48.5108,48.5198,93939.0
2016-01-04 11:00:00,53.46,53.47,53.25,53.33,92943.0,48.5198,48.5289,48.3292,48.4019,92943.0
2016-01-04 11:10:00,53.29,53.37,53.23,53.32,64140.0,48.3655,48.4382,48.3111,48.3928,64140.0
2016-01-04 11:20:00,53.31,53.35,53.23,53.3,64910.0,48.3837,48.42,48.3111,48.3746,64910.0
2016-01-04 11:30:00,53.3,53.58,53.29,53.57,42245.0,48.3746,48.6287,48.3655,48.6197,42245.0
2016-01-04 11:40:00,53.57,53.74,53.56,53.71,45819.0,48.6197,48.774,48.6106,48.7467,45819.0
2016-01-04 11:50:00,53.71,53.78,53.65,53.72,49043.0,48.7467,48.8103,48.6923,48.7558,49043.0
2016-01-04 12:00:00,53.72,53.78,53.65,53.7,103398.0,48.7558,48.8103,48.6923,48.7377,103398.0
2016-01-04 12:10:00,53.7,53.78,53.68,53.74,109786.0,48.7377,48.8103,48.7195,48.774,109786.0
2016-01-04 12:20:00,53.74,53.78,53.71,53.75,118261.0,48.774,48.8103,48.7467,48.783,118261.0
2016-01-04 12:30:00,53.75,53.95,53.73,53.93,117766.0,48.783,48.9646,48.7649,48.9464,117766.0
2016-01-04 12:40:00,53.93,54.07,53.89,54.05,36869.0,48.9464,49.0735,48.9101,49.0553,36869.0
2016-01-04 12:50:00,54.05,54.13,54.02,54.08,45802.0,49.0553,49.1279,49.0281,49.0825,45802.0
2016-01-04 13:00:00,54.08,54.12,53.94,54.01,51184.0,49.0825,49.1188,48.9555,49.019,51184.0
2016-01-04 13:10:00,54.01,54.06,53.98,54.03,88132.0,49.019,49.0644,48.9918,49.0372,88132.0
2016-01-04 13:20:00,54.02,54.08,53.95,54.0,68860.0,49.0281,49.0825,48.9646,49.0099,68860.0
2016-01-04 13:30:00,54.0,54.07,53.98,54.05,64846.0,49.0099,49.0735,48.9918,49.0553,64846.0
2016-01-04 13:40:00,54.04,54.05,53.97,53.99,63520.0,49.0462,49.0553,48.9827,49.0009,63520.0
2016-01-04 13:50:00,54.0,54.13,54.0,54.06,50788.0,49.0099,49.1279,49.0099,49.0644,50788.0
2016-01-04 14:00:00,54.06,54.06,53.93,53.96,54375.0,49.0644,49.0644,48.9464,48.9736,54375.0
2016-01-04 14:10:00,53.96,53.98,53.76,53.8,73945.0,48.9736,48.9918,48.7921,48.8284,73945.0
2016-01-04 14:20:00,53.81,53.91,53.79,53.89,74312.0,48.8375,48.9283,48.8193,48.9101,74312.0
2016-01-04 14:30:00,53.9,53.91,53.67,53.75,66419.0,48.9192,48.9283,48.7104,48.783,66419.0
2016-01-04 14:40:00,53.74,53.81,53.68,53.69,44415.0,48.774,48.8375,48.7195,48.7286,44415.0
2016-01-04 14:50:00,53.7,53.73,53.57,53.71,58519.0,48.7377,48.7649,48.6197,48.7467,58519.0
2016-01-04 15:00:00,53.72,53.72,53.6,53.66,42958.0,48.7558,48.7558,48.6469,48.7014,42958.0
2016-01-04 15:10:00,53.66,53.76,53.61,53.73,66444.0,48.7014,48.7921,48.656,48.7649,66444.0
2016-01-04 15:20:00,53.73,53.79,53.71,53.77,99495.0,48.7649,48.8193,48.7467,48.8012,99495.0
2016-01-04 15:30:00,53.78,53.96,53.77,53.96,97424.0,48.8103,48.9736,48.8012,48.9736,97424.0
2016-01-04 15:40:00,53.96,54.21,53.94,54.21,168649.0,48.9736,49.2005,48.9555,49.2005,168649.0
2016-01-04 15:50:00,54.21,54.37,54.12,54.36,386780.0,49.2005,49.3457,49.1188,49.3367,386780.0
2016-01-05 09:30:00,54.37,54.98,54.26,54.73,98552.0,49.3457,49.8994,49.2459,49.6725,98552.0
2016-01-05 09:40:00,54.73,54.96,54.59,54.68,104984.0,49.6725,49.8812,49.5454,49.6271,104984.0
2016-01-05 09:50:00,54.68,54.73,54.22,54.23,66191.0,49.6271,49.6725,49.2096,49.2187,66191.0
2016-01-05 10:00:00,54.25,54.36,54.18,54.3,57332.0,49.2368,49.3367,49.1733,49.2822,57332.0
2016-01-05 10:10:00,54.31,54.59,54.31,54.53,65519.0,49.2913,49.5454,49.2913,49.491,65519.0
2016-01-05 10:20:00,54.52,54.53,54.34,54.49,47338.0,49.4819,49.491,49.3185,49.4547,47338.0
2016-01-05 10:30:00,54.48,54.6,54.38,54.59,78088.0,49.4456,49.5545,49.3548,49.5454,78088.0
2016-01-05 10:40:00,54.59,54.77,54.58,54.75,54635.0,49.5454,49.7088,49.5363,49.6906,54635.0
2016-01-05 10:50:00,54.76,54.86,54.74,54.84,66616.0,49.6997,49.7905,49.6816,49.7723,66616.0
2016-01-05 11:00:00,54.84,54.89,54.79,54.86,67108.0,49.7723,49.8177,49.7269,49.7905,67108.0
2016-01-05 11:10:00,54.85,54.95,54.8,54.92,75540.0,49.7814,49.8721,49.736,49.8449,75540.0
2016-01-05 11:20:00,54.93,55.06,54.9,54.99,82609.0,49.854,49.972,49.8268,49.9085,82609.0
2016-01-05 11:30:00,54.99,55.09,54.97,55.01,69939.0,49.9085,49.9992,49.8903,49.9266,69939.0
2016-01-05 11:40:00,55.0,55.13,54.99,55.04,92296.0,49.9175,50.0355,49.9085,49.9538,92296.0
2016-01-05 11:50:00,55.04,55.14,55.02,55.14,91497.0,49.9538,50.0446,49.9357,50.0446,91497.0
2016-01-05 12:00:00,55.15,55.17,54.81,54.81,53497.0,50.0537,50.0718,49.7451,49.7451,53497.0
2016-01-05 12:10:00,54.81,54.84,54.68,54.71,52207.0,49.7451,49.7723,49.6271,49.6543,52207.0
2016-01-05 12:20:00,54.7,54.8,54.69,54.72,57989.0,49.6453,49.736,49.6362,49.6634,57989.0
2016-01-05 12:30:00,54.72,54.77,54.51,54.56,41968.0,49.6634,49.7088,49.4728,49.5182,41968.0
2016-01-05 12:40:00,54.56,54.56,54.37,54.41,26842.0,49.5182,49.5182,49.3457,49.382,26842.0
2016-01-05 12:50:00,54.42,54.63,54.38,54.63,27583.0,49.3911,49.5817,49.3548,49.5817,27583.0
2016-01-05 13:00:00,54.64,54.85,54.64,54.73,38277.0,49.5908,49.7814,49.5908,49.6725,38277.0
2016-01-05 13:10:00,54.73,54.79,54.57,54.6,32058.0,49.6725,49.7269,49.5273,49.5545,32058.0
2016-01-05 13:20:00,54.6,54.66,54.55,54.61,20819.0,49.5545,49.6089,49.5091,49.5636,20819.0
2016-01-05 13:30:00,54.61,54.64,54.56,54.61,18604.0,49.5636,49.5908,49.5182,49.5636,18604.0
2016-01-05 13:40:00,54.61,54.82,54.61,54.77,42255.0,49.5636,49.7542,49.5636,49.7088,42255.0
2016-01-05 13:50:00,54.78,54.8,54.67,54.67,39160.0,49.7179,49.736,49.618,49.618,39160.0
2016-01-05 14:00:00,54.69,54.78,54.62,54.78,30204.0,49.6362,49.7179,49.5726,49.7179,30204.0
2016-01-05 14:10:00,54.77,54.86,54.7,54.86,39413.0,49.7088,49.7905,49.6453,49.7905,39413.0
2016-01-05 14:20:00,54.86,54.97,54.84,54.85,56024.0,49.7905,49.8903,49.7723,49.7814,56024.0
2016-01-05 14:30:00,54.85,54.9,54.78,54.82,54193.0,49.7814,49.8268,49.7179,49.7542,54193.0
2016-01-05 14:40:00,54.83,54.85,54.77,54.83,64506.0,49.7632,49.7814,49.7088,49.7632,64506.0
2016-01-05 14:50:00,54.84,54.86,54.75,54.81,81811.0,49.7723,49.7905,49.6906,49.7451,81811.0
2016-01-05 15:00:00,54.81,54.82,54.68,54.74,47406.0,49.7451,49.7542,49.6271,49.6816,47406.0
2016-01-05 15:10:00,54.74,54.8,54.7,54.7,50699.0,49.6816,49.736,49.6453,49.6453,50699.0
2016-01-05 15:20:00,54.69,54.82,54.59,54.82,61396.0,49.6362,49.7542,49.5454,49.7542,61396.0
2016-01-05 15:30:00,54.82,54.87,54.74,54.74,88025.0,49.7542,49.7995,49.6816,49.6816,88025.0
2016-01-05 15:40:00,54.75,54.89,54.73,54.76,126440.0,49.6906,49.8177,49.6725,49.6997,126440.0
2016-01-05 15:50:00,54.76,54.77,54.68,54.72,171896.0,49.6997,49.7088,49.6271,49.6634,171896.0
2016-01-06 09:30:00,54.03,54.53,53.93,54.41,78262.0,49.0372,49.491,48.9464,49.382,78262.0
2016-01-06 09:40:00,54.41,54.41,54.08,54.24,53373.0,49.382,49.382,49.0825,49.2278,53373.0
2016-01-06 09:50:00,54.27,54.39,54.01,54.09,67534.0,49.255,49.3639,49.019,49.0916,67534.0
2016-01-06 10:00:00,54.06,54.08,53.88,54.0,68006.0,49.0644,49.0825,48.901,49.0099,68006.0
2016-01-06 10:10:00,54.0,54.03,53.91,54.02,41159.0,49.0099,49.0372,48.9283,49.0281,41159.0
2016-01-06 10:20:00,54.02,54.34,54.02,54.34,36722.0,49.0281,49.3185,49.0281,49.3185,36722.0
2016-01-06 10:30:00,54.34,54.34,54.03,54.04,32166.0,49.3185,49.3185,49.0372,49.0462,32166.0
2016-01-06 10:40:00,54.05,54.17,53.99,54.17,39155.0,49.0553,49.1642,49.0009,49.1642,39155.0
2016-01-06 10:50:00,54.17,54.18,53.99,53.99,38421.0,49.1642,49.1733,49.0009,49.0009,38421.0
2016-01-06 11:00:00,53.99,54.12,53.97,54.04,30018.0,49.0009,49.1188,48.9827,49.0462,30018.0
2016-01-06 11:10:00,54.02,54.06,53.96,54.04,35374.0,49.0281,49.0644,48.9736,49.0462,35374.0
2016-01-06 11:20:00,54.04,54.2,54.03,54.2,27157.0,49.0462,49.1915,49.0372,49.1915,27157.0
2016-01-06 11:30:00,54.21,54.23,54.05,54.1,26054.0,49.2005,49.2187,49.0553,49.1007,26054.0
2016-01-06 11:40:00,54.1,54.14,53.95,54.0,33378.0,49.1007,49.137,48.9646,49.0099,33378.0
2016-01-06 11:50:00,53.99,54.08,53.89,53.95,51243.0,49.0009,49.0825,48.9101,48.9646,51243.0
2016-01-06 12:00:00,53.95,54.0,53.84,53.91,38546.0,48.9646,49.0099,48.8647,48.9283,38546.0
2016-01-06 12:10:00,53.91,53.98,53.87,53.91,22825.0,48.9283,48.9918,48.892,48.9283,22825.0
2016-01-06 12:20:00,53.91,53.96,53.88,53.96,37811.0,48.9283,48.9736,48.901,48.9736,37811.0
2016-01-06 12:30:00,53.96,54.12,53.93,54.03,37055.0,48.9736,49.1188,48.9464,49.0372,37055.0
2016-01-06 12:40:00,54.01,54.19,53.93,54.14,66626.0,49.019,49.1824,48.9464,49.137,66626.0
2016-01-06 12:50:00,54.18,54.2,54.05,54.07,25286.0,49.1733,49.1915,49.0553,49.0735,25286.0
2016-01-06 13:00:00,54.05,54.1,53.95,53.96,34464.0,49.0553,49.1007,48.9646,48.9736,34464.0
2016-01-06 13:10:00,53.96,53.99,53.78,53.79,24850.0,48.9736,49.0009,48.8103,48.8193,24850.0
2016-01-06 13:20:00,53.79,53.82,53.57,53.58,54552.0,48.8193,48.8466,48.6197,48.6287,54552.0
2016-01-06 13:30:00,53.57,53.7,53.47,53.68,65639.0,48.6197,48.7377,48.5289,48.7195,65639.0
2016-01-06 13:40:00,53.7,53.76,53.68,53.7,47703.0,48.7377,48.7921,48.7195,48.7377,47703.0
2016-01-06 13:50:00,53.7,53.82,53.68,53.68,38074.0,48.7377,48.8466,48.7195,48.7195,38074.0
2016-01-06 14:00:00,53.68,53.88,53.62,53.88,50361.0,48.7195,48.901,48.6651,48.901,50361.0
2016-01-06 14:10:00,53.88,53.9,53.77,53.9,39304.0,48.901,48.9192,48.8012,48.9192,39304.0
2016-01-06 14:20:00,53.88,53.88,53.74,53.76,38231.0,48.901,48.901,48.774,48.7921,38231.0
2016-01-06 14:30:00,53.76,53.81,53.66,53.66,43913.0,48.7921,48.8375,48.7014,48.7014,43913.0
2016-01-06 14:40:00,53.65,53.65,53.37,53.38,66675.0,48.6923,48.6923,48.4382,48.4472,66675.0
2016-01-06 14:50:00,53.39,53.47,53.29,53.34,64784.0,48.4563,48.5289,48.3655,48.4109,64784.0
2016-01-06 15:00:00,53.34,53.54,53.34,53.52,41978.0,48.4109,48.5924,48.4109,48.5743,41978.0
2016-01-06 15:10:00,53.52,53.83,53.49,53.83,64507.0,48.5743,48.8556,48.5471,48.8556,64507.0
2016-01-06 15:20:00,53.83,53.99,53.81,53.95,93405.0,48.8556,49.0009,48.8375,48.9646,93405.0
2016-01-06 15:30:00,53.94,54.02,53.91,53.97,84632.0,48.9555,49.0281,48.9283,48.9827,84632.0
2016-01-06 15:40:00,53.97,54.01,53.91,53.94,154432.0,48.9827,49.019,48.9283,48.9555,154432.0
2016-01-06 15:50:00,53.94,53.94,53.78,53.91,175003.0,48.9555,48.9555,48.8103,48.9283,175003.0
2016-01-07 09:30:00,52.97,53.94,52.5,53.88,84595.0,48.0751,48.9555,47.6485,48.901,84595.0
2016-01-07 09:40:00,53.88,54.64,53.85,54.64,100905.0,48.901,49.5908,48.8738,49.5908,100905.0
2016-01-07 09:50:00,54.64,54.99,54.58,54.91,160490.0,49.5908,49.9085,49.5363,49.8358,160490.0
2016-01-07 10:00:00,54.87,55.11,54.77,54.91,106697.0,49.7995,50.0174,49.7088,49.8358,106697.0
2016-01-07 10:10:00,54.91,54.91,54.71,54.85,56173.0,49.8358,49.8358,49.6543,49.7814,56173.0
2016-01-07 10:20:00,54.86,54.96,54.59,54.65,76723.0,49.7905,49.8812,49.5454,49.5999,76723.0
2016-01-07 10:30:00,54.65,54.91,54.65,54.87,67863.0,49.5999,49.8358,49.5999,49.7995,67863.0
2016-01-07 10:40:00,54.87,54.88,54.69,54.87,47188.0,49.7995,49.8086,49.6362,49.7995,47188.0
2016-01-07 10:50:00,54.88,55.08,54.85,55.04,55774.0,49.8086,49.9901,49.7814,49.9538,55774.0
2016-01-07 11:00:00,55.01,55.09,54.96,55.03,70473.0,49.9266,49.9992,49.8812,49.9448,70473.0
2016-01-07 11:10:00,55.02,55.11,54.97,55.03,54059.0,49.9357,50.0174,49.8903,49.9448,54059.0
2016-01-07 11:20:00,55.05,55.1,54.92,54.98,64197.0,49.9629,50.0083,49.8449,49.8994,64197.0
2016-01-07 11:30:00,55.0,55.01,54.9,54.96,83044.0,49.9175,49.9266,49.8268,49.8812,83044.0
2016-01-07 11:40:00,54.96,54.96,54.77,54.82,37170.0,49.8812,49.8812,49.7088,49.7542,37170.0
2016-01-07 11:50:00,54.8,55.0,54.74,54.75,78224.0,49.736,49.9175,49.6816,49.6906,78224.0
2016-01-07 12:00:00,54.73,54.84,54.67,54.74,47895.0,49.6725,49.7723,49.618,49.6816,47895.0
2016-01-07 12:10:00,54.75,54.82,54.66,54.77,50867.0,49.6906,49.7542,49.6089,49.7088,50867.0
2016-01-07 12:20:00,54.77,54.78,54.56,54.6,56345.0,49.7088,49.7179,49.5182,49.5545,56345.0
2016-01-07 12:30:00,54.61,54.66,54.57,54.61,46309.0,49.5636,49.6089,49.5273,49.5636,46309.0
2016-01-07 12:40:00,54.6,54.69,54.54,54.67,91172.0,49.5545,49.6362,49.5,49.618,91172.0
2016-01-07 12:50:00,54.67,54.72,54.6,54.67,176445.0,49.618,49.6634,49.5545,49.618,176445.0
2016-01-07 13:00:00,54.67,54.69,54.45,54.45,76540.0,49.618,49.6362,49.4184,49.4184,76540.0
2016-01-07 13:10:00,54.45,54.46,54.27,54.3,86595.0,49.4184,49.4274,49.255,49.2822,86595.0
2016-01-07 13:20:00,54.28,54.31,54.2,54.22,48193.0,49.2641,49.2913,49.1915,49.2096,48193.0
2016-01-07 13:30:00,54.22,54.27,53.95,54.01,42384.0,49.2096,49.255,48.9646,49.019,42384.0
2016-01-07 13:40:00,54.0,54.07,53.93,54.02,48208.0,49.0099,49.0735,48.9464,49.0281,48208.0
2016-01-07 13:50:00,54.02,54.05,53.88,53.91,71927.0,49.0281,49.0553,48.901,48.9283,71927.0
2016-01-07 14:00:00,53.91,54.05,53.9,54.01,64672.0,48.9283,49.0553,48.9192,49.019,64672.0
2016-01-07 14:10:00,54.0,54.08,53.93,54.0,69236.0,49.0099,49.0825,48.9464,49.0099,69236.0
2016-01-07 14:20:00,54.0,54.03,53.78,53.82,70854.0,49.0099,49.0372,48.8103,48.8466,70854.0
2016-01-07 14:30:00,53.8,53.97,53.71,53.97,57197.0,48.8284,48.9827,48.7467,48.9827,57197.0
2016-01-07 14:40:00,53.98,54.05,53.93,54.02,58880.0,48.9918,49.0553,48.9464,49.0281,58880.0
2016-01-07 14:50:00,54.02,54.05,53.8,53.82,77463.0,49.0281,49.0553,48.8284,48.8466,77463.0
2016-01-07 15:00:00,53.81,53.9,53.76,53.9,103203.0,48.8375,48.9192,48.7921,48.9192,103203.0
2016-01-07 15:10:00,53.89,53.97,53.82,53.88,71032.0,48.9101,48.9827,48.8466,48.901,71032.0
2016-01-07 15:20:00,53.86,53.86,53.61,53.63,76162.0,48.8829,48.8829,48.656,48.6741,76162.0
2016-01-07 15:30:00,53.62,54.13,53.62,54.08,136304.0,48.6651,49.1279,48.6651,49.0825,136304.0
2016-01-07 15:40:00,54.07,54.12,53.85,54.04,113318.0,49.0735,49.1188,48.8738,49.0462,113318.0
2016-01-07 15:50:00,54.04,54.04,53.75,53.76,259438.0,49.0462,49.0462,48.783,48.7921,259438.0
2016-01-08 09:30:00,53.84,53.84,53.28,53.47,114435.0,48.8647,48.8647,48.3565,48.5289,114435.0
2016-01-08 09:40:00,53.45,53.45,53.02,53.08,50717.0,48.5108,48.5108,48.1205,48.175,50717.0
2016-01-08 09:50:00,53.05,53.08,52.85,53.01,60530.0,48.1477,48.175,47.9662,48.1114,60530.0
2016-01-08 10:00:00,53.01,53.08,52.68,52.8,83348.0,48.1114,48.175,47.8119,47.9208,83348.0
2016-01-08 10:10:00,52.77,52.88,52.73,52.81,58989.0,47.8936,47.9934,47.8573,47.9299,58989.0
2016-01-08 10:20:00,52.8,52.96,52.71,52.89,32800.0,47.9208,48.066,47.8391,48.0025,32800.0
2016-01-08 10:30:00,52.91,52.91,52.71,52.72,44164.0,48.0207,48.0207,47.8391,47.8482,44164.0
2016-01-08 10:40:00,52.73,53.04,52.68,53.01,39014.0,47.8573,48.1386,47.8119,48.1114,39014.0
2016-01-08 10:50:00,53.0,53.04,52.89,52.9,40616.0,48.1023,48.1386,48.0025,48.0116,40616.0
2016-01-08 11:00:00,52.9,52.96,52.76,52.8,29148.0,48.0116,48.066,47.8845,47.9208,29148.0
2016-01-08 11:10:00,52.79,52.81,52.67,52.7,40363.0,47.9118,47.9299,47.8028,47.8301,40363.0
2016-01-08 11:20:00,52.71,52.74,52.56,52.64,42447.0,47.8391,47.8664,47.703,47.7756,42447.0
2016-01-08 11:30:00,52.66,52.68,52.43,52.53,30345.0,47.7938,47.8119,47.585,47.6758,30345.0
2016-01-08 11:40:00,52.53,52.66,52.44,52.65,40048.0,47.6758,47.7938,47.5941,47.7847,40048.0
2016-01-08 11:50:00,52.62,52.79,52.59,52.79,31164.0,47.7575,47.9118,47.7302,47.9118,31164.0
2016-01-08 12:00:00,52.79,52.87,52.74,52.86,39007.0,47.9118,47.9844,47.8664,47.9753,39007.0
2016-01-08 12:10:00,52.87,52.9,52.77,52.88,33927.0,47.9844,48.0116,47.8936,47.9934,33927.0
2016-01-08 12:20:00,52.87,52.94,52.85,52.93,26012.0,47.9844,48.0479,47.9662,48.0388,26012.0
2016-01-08 12:30:00,52.93,52.93,52.78,52.78,25662.0,48.0388,48.0388,47.9027,47.9027,25662.0
2016-01-08 12:40:00,52.79,52.97,52.78,52.94,41344.0,47.9118,48.0751,47.9027,48.0479,41344.0
2016-01-08 12:50:00,52.92,52.94,52.8,52.89,21042.0,48.0297,48.0479,47.9208,48.0025,21042.0
2016-01-08 13:00:00,52.88,53.04,52.79,52.82,25066.0,47.9934,48.1386,47.9118,47.939,25066.0
2016-01-08 13:10:00,52.81,52.86,52.73,52.75,238282.0,47.9299,47.9753,47.8573,47.8754,238282.0
2016-01-08 13:20:00,52.72,52.74,52.5,52.63,22986.0,47.8482,47.8664,47.6485,47.7665,22986.0
2016-01-08 13:30:00,52.64,52.78,52.63,52.75,23048.0,47.7756,47.9027,47.7665,47.8754,23048.0
2016-01-08 13:40:00,52.76,52.8,52.57,52.58,20132.0,47.8845,47.9208,47.7121,47.7212,20132.0
2016-01-08 13:50:00,52.59,52.77,52.55,52.75,39717.0,47.7302,47.8936,47.6939,47.8754,39717.0
2016-01-08 14:00:00,52.75,52.93,52.74,52.79,60956.0,47.8754,48.0388,47.8664,47.9118,60956.0
2016-01-08 14:10:00,52.79,52.8,52.55,52.56,70074.0,47.9118,47.9208,47.6939,47.703,70074.0
2016-01-08 14:20:00,52.56,52.57,52.35,52.39,82493.0,47.703,47.7121,47.5124,47.5487,82493.0
2016-01-08 14:30:00,52.38,52.47,52.25,52.31,38033.0,47.5396,47.6213,47.4217,47.4761,38033.0
2016-01-08 14:40:00,52.31,52.48,52.24,52.44,29940.0,47.4761,47.6304,47.4126,47.5941,29940.0
2016-01-08 14:50:00,52.45,52.47,52.32,52.37,37335.0,47.6032,47.6213,47.4852,47.5306,37335.0
2016-01-08 15:00:00,52.36,52.54,52.36,52.41,48264.0,47.5215,47.6849,47.5215,47.5669,48264.0
2016-01-08 15:10:00,52.4,52.54,52.3,52.36,44346.0,47.5578,47.6849,47.467,47.5215,44346.0
2016-01-08 15:20:00,52.33,52.43,52.24,52.27,47838.0,47.4943,47.585,47.4126,47.4398,47838.0
2016-01-08 15:30:00,52.27,52.28,52.14,52.16,69452.0,47.4398,47.4489,47.3218,47.34,69452.0
2016-01-08 15:40:00,52.16,52.21,52.01,52.01,110822.0,47.34,47.3853,47.2038,47.2038,110822.0
2016-01-08 15:50:00,52.01,52.16,51.96,52.1,281482.0,47.2038,47.34,47.1585,47.2855,281482.0
2016-01-11 09:30:00,52.52,52.83,52.24,52.66,75920.0,47.6667,47.9481,47.4126,47.7938,75920.0
2016-01-11 09:40:00,52.66,52.77,52.34,52.35,62589.0,47.7938,47.8936,47.5033,47.5124,62589.0
2016-01-11 09:50:00,52.35,52.42,52.18,52.18,25567.0,47.5124,47.5759,47.3581,47.3581,25567.0
2016-01-11 10:00:00,52.19,52.4,52.16,52.29,104003.0,47.3672,47.5578,47.34,47.458,104003.0
2016-01-11 10:10:00,52.29,52.32,52.05,52.08,27828.0,47.458,47.4852,47.2401,47.2674,27828.0
2016-01-11 10:20:00,52.11,52.35,52.11,52.2,24437.0,47.2946,47.5124,47.2946,47.3763,24437.0
2016-01-11 10:30:00,52.2,52.42,52.19,52.32,46002.0,47.3763,47.5759,47.3672,47.4852,46002.0
2016-01-11 10:40:00,52.33,52.37,52.19,52.23,141100.0,47.4943,47.5306,47.3672,47.4035,141100.0
2016-01-11 10:50:00,52.25,52.32,51.91,52.0,32257.0,47.4217,47.4852,47.1131,47.1948,32257.0
2016-01-11 11:00:00,51.96,52.05,51.88,51.96,32064.0,47.1585,47.2401,47.0858,47.1585,32064.0
2016-01-11 11:10:00,51.97,52.23,51.97,52.19,20321.0,47.1675,47.4035,47.1675,47.3672,20321.0
2016-01-11 11:20:00,52.18,52.27,52.11,52.2,19267.0,47.3581,47.4398,47.2946,47.3763,19267.0
2016-01-11 11:30:00,52.23,52.24,52.05,52.18,22255.0,47.4035,47.4126,47.2401,47.3581,22255.0
2016-01-11 11:40:00,52.19,52.36,52.19,52.33,30716.0,47.3672,47.5215,47.3672,47.4943,30716.0
2016-01-11 11:50:00,52.36,52.51,52.36,52.44,21833.0,47.5215,47.6576,47.5215,47.5941,21833.0
2016-01-11 12:00:00,52.45,52.45,52.34,52.34,30505.0,47.6032,47.6032,47.5033,47.5033,30505.0
2016-01-11 12:10:00,52.33,52.35,52.19,52.24,20188.0,47.4943,47.5124,47.3672,47.4126,20188.0
2016-01-11 12:20:00,52.26,52.27,52.14,52.16,24712.0,47.4307,47.4398,47.3218,47.34,24712.0
2016-01-11 12:30:00,52.18,52.3,52.18,52.21,17487.0,47.3581,47.467,47.3581,47.3853,17487.0
2016-01-11 12:40:00,52.21,52.42,52.2,52.36,34677.0,47.3853,47.5759,47.3763,47.5215,34677.0
2016-01-11 12:50:00,52.36,52.42,52.31,52.41,25694.0,47.5215,47.5759,47.4761,47.5669,25694.0
2016-01-11 13:00:00,52.41,52.5,52.36,52.41,28024.0,47.5669,47.6485,47.5215,47.5669,28024.0
2016-01-11 13:10:00,52.4,52.49,52.21,52.32,40181.0,47.5578,47.6395,47.3853,47.4852,40181.0
2016-01-11 13:20:00,52.34,52.34,52.21,52.21,29128.0,47.5033,47.5033,47.3853,47.3853,29128.0
2016-01-11 13:30:00,52.22,52.28,52.03,52.08,26365.0,47.3944,47.4489,47.222,47.2674,26365.0
2016-01-11 13:40:00,52.08,52.1,51.97,51.99,32731.0,47.2674,47.2855,47.1675,47.1857,32731.0
2016-01-11 13:50:00,51.98,52.07,51.89,52.06,22832.0,47.1766,47.2583,47.0949,47.2492,22832.0
2016-01-11 14:00:00,52.06,52.27,51.99,52.24,39498.0,47.2492,47.4398,47.1857,47.4126,39498.0
2016-01-11 14:10:00,52.24,52.46,52.23,52.36,52474.0,47.4126,47.6122,47.4035,47.5215,52474.0
2016-01-11 14:20:00,52.36,52.48,52.25,52.42,48361.0,47.5215,47.6304,47.4217,47.5759,48361.0
2016-01-11 14:30:00,52.42,52.44,52.33,52.43,37709.0,47.5759,47.5941,47.4943,47.585,37709.0
2016-01-11 14:40:00,52.43,52.49,52.35,52.41,48957.0,47.585,47.6395,47.5124,47.5669,48957.0
2016-01-11 14:50:00,52.41,52.46,52.21,52.26,45903.0,47.5669,47.6122,47.3853,47.4307,45903.0
2016-01-11 15:00:00,52.28,52.36,52.2,52.3,39565.0,47.4489,47.5215,47.3763,47.467,39565.0
2016-01-11 15:10:00,52.29,52.29,52.11,52.14,53517.0,47.458,47.458,47.2946,47.3218,53517.0
2016-01-11 15:20:00,52.14,52.67,52.13,52.65,95809.0,47.3218,47.8028,47.3127,47.7847,95809.0
2016-01-11 15:30:00,52.65,52.81,52.59,52.75,87962.0,47.7847,47.9299,47.7302,47.8754,87962.0
2016-01-11 15:40:00,52.75,52.87,52.67,52.68,87017.0,47.8754,47.9844,47.8028,47.8119,87017.0
2016-01-11 15:50:00,52.69,52.83,52.58,52.59,169109.0,47.821,47.9481,47.7212,47.7302,169109.0
2016-01-12 09:30:00,53.52,54.61,53.4,54.53,261669.0,48.5743,49.5636,48.4654,49.491,261669.0
2016-01-12 09:40:00,54.52,54.86,54.46,54.71,105151.0,49.4819,49.7905,49.4274,49.6543,105151.0
2016-01-12 09:50:00,54.72,54.78,54.37,54.52,68131.0,49.6634,49.7179,49.3457,49.4819,68131.0
2016-01-12 10:00:00,54.51,54.53,54.18,54.18,86425.0,49.4728,49.491,49.1733,49.1733,86425.0
2016-01-12 10:10:00,54.16,54.41,54.14,54.38,120456.0,49.1552,49.382,49.137,49.3548,120456.0
2016-01-12 10:20:00,54.37,54.42,54.22,54.32,72984.0,49.3457,49.3911,49.2096,49.3004,72984.0
2016-01-12 10:30:00,54.32,54.38,54.17,54.21,64318.0,49.3004,49.3548,49.1642,49.2005,64318.0
2016-01-12 10:40:00,54.2,54.32,54.13,54.13,54621.0,49.1915,49.3004,49.1279,49.1279,54621.0
2016-01-12 10:50:00,54.13,54.29,54.08,54.23,88372.0,49.1279,49.2731,49.0825,49.2187,88372.0
2016-01-12 11:00:00,54.23,54.24,53.94,53.96,57231.0,49.2187,49.2278,48.9555,48.9736,57231.0
2016-01-12 11:10:00,53.96,54.23,53.93,54.22,85538.0,48.9736,49.2187,48.9464,49.2096,85538.0
2016-01-12 11:20:00,54.21,54.26,54.08,54.15,80869.0,49.2005,49.2459,49.0825,49.1461,80869.0
2016-01-12 11:30:00,54.14,54.16,53.93,53.97,114544.0,49.137,49.1552,48.9464,48.9827,114544.0
2016-01-12 11:40:00,53.97,54.14,53.95,54.14,68482.0,48.9827,49.137,48.9646,49.137,68482.0
2016-01-12 11:50:00,54.14,54.14,53.81,53.82,135149.0,49.137,49.137,48.8375,48.8466,135149.0
2016-01-12 12:00:00,53.82,53.89,53.68,53.79,94847.0,48.8466,48.9101,48.7195,48.8193,94847.0
2016-01-12 12:10:00,53.8,53.81,53.66,53.68,66382.0,48.8284,48.8375,48.7014,48.7195,66382.0
2016-01-12 12:20:00,53.68,53.82,53.61,53.77,50882.0,48.7195,48.8466,48.656,48.8012,50882.0
2016-01-12 12:30:00,53.76,53.79,53.55,53.61,45244.0,48.7921,48.8193,48.6015,48.656,45244.0
2016-01-12 12:40:00,53.61,53.79,53.52,53.72,30298.0,48.656,48.8193,48.5743,48.7558,30298.0
2016-01-12 12:50:00,53.72,53.84,53.72,53.76,95255.0,48.7558,48.8647,48.7558,48.7921,95255.0
2016-01-12 13:00:00,53.77,54.07,53.77,54.02,64846.0,48.8012,49.0735,48.8012,49.0281,64846.0
2016-01-12 13:10:00,54.02,54.19,53.97,54.09,32031.0,49.0281,49.1824,48.9827,49.0916,32031.0
2016-01-12 13:20:00,54.08,54.08,53.86,53.89,38325.0,49.0825,49.0825,48.8829,48.9101,38325.0
2016-01-12 13:30:00,53.87,53.96,53.71,53.92,32510.0,48.892,48.9736,48.7467,48.9373,32510.0
2016-01-12 13:40:00,53.94,54.14,53.92,53.99,40736.0,48.9555,49.137,48.9373,49.0009,40736.0
2016-01-12 13:50:00,54.0,54.07,53.86,53.86,48931.0,49.0099,49.0735,48.8829,48.8829,48931.0
2016-01-12 14:00:00,53.85,53.88,53.67,53.79,59183.0,48.8738,48.901,48.7104,48.8193,59183.0
2016-01-12 14:10:00,53.8,53.88,53.61,53.65,34123.0,48.8284,48.901,48.656,48.6923,34123.0
2016-01-12 14:20:00,53.64,53.92,53.6,53.84,68226.0,48.6832,48.9373,48.6469,48.8647,68226.0
2016-01-12 14:30:00,53.82,54.13,53.79,54.08,69631.0,48.8466,49.1279,48.8193,49.0825,69631.0
2016-01-12 14:40:00,54.08,54.08,53.86,53.99,44774.0,49.0825,49.0825,48.8829,49.0009,44774.0
2016-01-12 14:50:00,53.97,54.2,53.94,54.09,50993.0,48.9827,49.1915,48.9555,49.0916,50993.0
2016-01-12 15:00:00,54.08,54.12,53.95,53.95,49635.0,49.0825,49.1188,48.9646,48.9646,49635.0
2016-01-12 15:10:00,53.95,54.27,53.95,54.27,73036.0,48.9646,49.255,48.9646,49.255,73036.0
2016-01-12 15:20:00,54.26,54.43,54.22,54.36,81792.0,49.2459,49.4002,49.2096,49.3367,81792.0
2016-01-12 15:30:00,54.34,54.52,54.18,54.44,141134.0,49.3185,49.4819,49.1733,49.4093,141134.0
2016-01-12 15:40:00,54.43,54.66,54.37,54.59,171120.0,49.4002,49.6089,49.3457,49.5454,171120.0
2016-01-12 15:50:00,54.58,54.59,54.4,54.46,360858.0,49.5363,49.5454,49.373,49.4274,360858.0
2016-01-13 09:30:00,54.25,54.27,53.72,53.87,104605.0,49.2368,49.255,48.7558,48.892,104605.0
2016-01-13 09:40:00,53.89,53.95,53.55,53.65,70755.0,48.9101,48.9646,48.6015,48.6923,70755.0
2016-01-13 09:50:00,53.65,53.69,53.47,53.55,56082.0,48.6923,48.7286,48.5289,48.6015,56082.0
2016-01-13 10:00:00,53.55,53.88,53.47,53.83,73718.0,48.6015,48.901,48.5289,48.8556,73718.0
2016-01-13 10:10:00,53.83,53.86,53.42,53.46,62776.0,48.8556,48.8829,48.4835,48.5198,62776.0
2016-01-13 10:20:00,53.43,53.56,53.28,53.4,46948.0,48.4926,48.6106,48.3565,48.4654,46948.0
2016-01-13 10:30:00,53.38,53.41,53.08,53.09,57115.0,48.4472,48.4745,48.175,48.184,57115.0
2016-01-13 10:40:00,53.1,53.38,53.06,53.28,50082.0,48.1931,48.4472,48.1568,48.3565,50082.0
2016-01-13 10:50:00,53.3,53.44,53.25,53.41,37786.0,48.3746,48.5017,48.3292,48.4745,37786.0
2016-01-13 11:00:00,53.41,53.45,53.29,53.3,35306.0,48.4745,48.5108,48.3655,48.3746,35306.0
2016-01-13 11:10:00,53.3,53.59,53.29,53.59,41672.0,48.3746,48.6378,48.3655,48.6378,41672.0
2016-01-13 11:20:00,53.58,53.66,53.48,53.51,30143.0,48.6287,48.7014,48.538,48.5652,30143.0
2016-01-13 11:30:00,53.5,53.69,53.43,53.6,40825.0,48.5561,48.7286,48.4926,48.6469,40825.0
2016-01-13 11:40:00,53.61,53.64,53.46,53.46,56608.0,48.656,48.6832,48.5198,48.5198,56608.0
2016-01-13 11:50:00,53.46,53.53,53.17,53.18,40291.0,48.5198,48.5834,48.2566,48.2657,40291.0
2016-01-13 12:00:00,53.19,53.22,53.05,53.09,64682.0,48.2748,48.302,48.1477,48.184,64682.0
2016-01-13 12:10:00,53.11,53.29,53.04,53.18,65501.0,48.2022,48.3655,48.1386,48.2657,65501.0
2016-01-13 12:20:00,53.17,53.29,53.15,53.25,78783.0,48.2566,48.3655,48.2385,48.3292,78783.0
2016-01-13 12:30:00,53.25,53.28,53.05,53.06,52537.0,48.3292,48.3565,48.1477,48.1568,52537.0
2016-01-13 12:40:00,53.05,53.15,53.02,53.1,14222.0,48.1477,48.2385,48.1205,48.1931,14222.0
2016-01-13 12:50:00,53.1,53.13,53.01,53.12,25717.0,48.1931,48.2203,48.1114,48.2113,25717.0
2016-01-13 13:00:00,53.11,53.12,52.93,52.98,28594.0,48.2022,48.2113,48.0388,48.0842,28594.0
2016-01-13 13:10:00,52.99,53.03,52.89,53.03,51285.0,48.0933,48.1296,48.0025,48.1296,51285.0
2016-01-13 13:20:00,53.03,53.04,52.92,52.93,45697.0,48.1296,48.1386,48.0297,48.0388,45697.0
2016-01-13 13:30:00,52.94,53.01,52.78,52.78,39587.0,48.0479,48.1114,47.9027,47.9027,39587.0
2016-01-13 13:40:00,52.8,52.86,52.68,52.75,50027.0,47.9208,47.9753,47.8119,47.8754,50027.0
2016-01-13 13:50:00,52.76,52.86,52.57,52.6,58387.0,47.8845,47.9753,47.7121,47.7393,58387.0
2016-01-13 14:00:00,52.61,52.75,52.53,52.6,60881.0,47.7484,47.8754,47.6758,47.7393,60881.0
2016-01-13 14:10:00,52.59,52.74,52.54,52.59,86820.0,47.7302,47.8664,47.6849,47.7302,86820.0
2016-01-13 14:20:00,52.59,52.61,52.41,52.6,75421.0,47.7302,47.7484,47.5669,47.7393,75421.0
2016-01-13 14:30:00,52.58,52.58,52.25,52.39,56512.0,47.7212,47.7212,47.4217,47.5487,56512.0
2016-01-13 14:40:00,52.39,52.39,52.2,52.34,72639.0,47.5487,47.5487,47.3763,47.5033,72639.0
2016-01-13 14:50:00,52.34,52.54,52.32,52.42,60917.0,47.5033,47.6849,47.4852,47.5759,60917.0
2016-01-13 15:00:00,52.42,52.49,52.37,52.37,86668.0,47.5759,47.6395,47.5306,47.5306,86668.0
2016-01-13 15:10:00,52.37,52.54,52.2,52.5,98693.0,47.5306,47.6849,47.3763,47.6485,98693.0
2016-01-13 15:20:00,52.48,52.6,52.37,52.48,91871.0,47.6304,47.7393,47.5306,47.6304,91871.0
2016-01-13 15:30:00,52.46,52.51,52.23,52.36,109347.0,47.6122,47.6576,47.4035,47.5215,109347.0
2016-01-13 15:40:00,52.36,52.45,52.1,52.13,105270.0,47.5215,47.6032,47.2855,47.3127,105270.0
2016-01-13 15:50:00,52.12,52.28,52.07,52.19,275646.0,47.3037,47.4489,47.2583,47.3672,275646.0
2016-01-14 09:30:00,52.42,52.62,52.15,52.23,98193.0,47.5759,47.7575,47.3309,47.4035,98193.0
2016-01-14 09:40:00,52.28,52.33,52.01,52.13,32569.0,47.4489,47.4943,47.2038,47.3127,32569.0
2016-01-14 09:50:00,52.12,52.14,51.82,51.94,89993.0,47.3037,47.3218,47.0314,47.1403,89993.0
2016-01-14 10:00:00,51.93,52.04,51.72,51.97,63606.0,47.1312,47.2311,46.9406,47.1675,63606.0
2016-01-14 10:10:00,51.97,52.29,51.89,52.2,65400.0,47.1675,47.458,47.0949,47.3763,65400.0
2016-01-14 10:20:00,52.24,52.36,52.14,52.3,150305.0,47.4126,47.5215,47.3218,47.467,150305.0
2016-01-14 10:30:00,52.31,52.76,52.25,52.6,136449.0,47.4761,47.8845,47.4217,47.7393,136449.0
2016-01-14 10:40:00,52.6,53.0,52.54,52.97,88634.0,47.7393,48.1023,47.6849,48.0751,88634.0
2016-01-14 10:50:00,52.97,53.02,52.76,52.76,53559.0,48.0751,48.1205,47.8845,47.8845,53559.0
2016-01-14 11:00:00,52.77,52.88,52.53,52.61,70469.0,47.8936,47.9934,47.6758,47.7484,70469.0
2016-01-14 11:10:00,52.61,52.89,52.59,52.59,36972.0,47.7484,48.0025,47.7302,47.7302,36972.0
2016-01-14 11:20:00,52.59,52.62,52.34,52.42,50846.0,47.7302,47.7575,47.5033,47.5759,50846.0
2016-01-14 11:30:00,52.44,52.52,52.4,52.44,215031.0,47.5941,47.6667,47.5578,47.5941,215031.0
2016-01-14 11:40:00,52.42,52.75,52.42,52.71,20292.0,47.5759,47.8754,47.5759,47.8391,20292.0
2016-01-14 11:50:00,52.72,52.78,52.61,52.65,21925.0,47.8482,47.9027,47.7484,47.7847,21925.0
2016-01-14 12:00:00,52.68,52.83,52.66,52.66,44857.0,47.8119,47.9481,47.7938,47.7938,44857.0
2016-01-14 12:10:00,52.66,52.8,52.57,52.75,32464.0,47.7938,47.9208,47.7121,47.8754,32464.0
2016-01-14 12:20:00,52.77,52.92,52.66,52.87,34769.0,47.8936,48.0297,47.7938,47.9844,34769.0
2016-01-14 12:30:00,52.89,53.03,52.86,53.0,48284.0,48.0025,48.1296,47.9753,48.1023,48284.0
2016-01-14 12:40:00,53.03,53.19,53.0,53.14,32208.0,48.1296,48.2748,48.1023,48.2294,32208.0
2016-01-14 12:50:00,53.13,53.13,52.93,52.93,30179.0,48.2203,48.2203,48.0388,48.0388,30179.0
2016-01-14 13:00:00,52.95,53.17,52.92,53.13,23882.0,48.057,48.2566,48.0297,48.2203,23882.0
2016-01-14 13:10:00,53.12,53.19,53.08,53.16,22610.0,48.2113,48.2748,48.175,48.2476,22610.0
2016-01-14 13:20:00,53.17,53.37,53.17,53.28,25259.0,48.2566,48.4382,48.2566,48.3565,25259.0
2016-01-14 13:30:00,53.3,53.37,53.19,53.19,29290.0,48.3746,48.4382,48.2748,48.2748,29290.0
2016-01-14 13:40:00,53.19,53.21,53.06,53.15,36130.0,48.2748,48.2929,48.1568,48.2385,36130.0
2016-01-14 13:50:00,53.12,53.2,53.02,53.15,56063.0,48.2113,48.2839,48.1205,48.2385,56063.0
2016-01-14 14:00:00,53.16,53.18,52.8,52.85,64522.0,48.2476,48.2657,47.9208,47.9662,64522.0
2016-01-14 14:10:00,52.83,52.98,52.75,52.8,49966.0,47.9481,48.0842,47.8754,47.9208,49966.0
2016-01-14 14:20:00,52.8,53.03,52.79,52.98,58579.0,47.9208,48.1296,47.9118,48.0842,58579.0
2016-01-14 14:30:00,52.97,53.13,52.97,53.0,86635.0,48.0751,48.2203,48.0751,48.1023,86635.0
2016-01-14 14:40:00,53.01,53.16,53.0,53.13,37700.0,48.1114,48.2476,48.1023,48.2203,37700.0
2016-01-14 14:50:00,53.14,53.35,53.14,53.32,42224.0,48.2294,48.42,48.2294,48.3928,42224.0
2016-01-14 15:00:00,53.32,53.32,53.19,53.23,57307.0,48.3928,48.3928,48.2748,48.3111,57307.0
2016-01-14 15:10:00,53.23,53.34,53.22,53.28,43600.0,48.3111,48.4109,48.302,48.3565,43600.0
2016-01-14 15:20:00,53.28,53.28,53.08,53.09,72012.0,48.3565,48.3565,48.175,48.184,72012.0
2016-01-14 15:30:00,53.09,53.11,52.78,52.84,116601.0,48.184,48.2022,47.9027,47.9571,116601.0
2016-01-14 15:40:00,52.83,52.96,52.79,52.84,116148.0,47.9481,48.066,47.9118,47.9571,116148.0
2016-01-14 15:50:00,52.85,52.93,52.7,52.82,240531.0,47.9662,48.0388,47.8301,47.939,240531.0
2016-01-15 09:30:00,51.21,52.08,51.21,51.85,258091.0,46.4778,47.2674,46.4778,47.0586,258091.0
2016-01-15 09:40:00,51.86,52.04,51.54,51.98,73829.0,47.0677,47.2311,46.7773,47.1766,73829.0
2016-01-15 09:50:00,51.96,51.96,51.74,51.79,41668.0,47.1585,47.1585,46.9588,47.0042,41668.0
2016-01-15 10:00:00,51.78,51.99,51.46,51.94,69329.0,46.9951,47.1857,46.7047,47.1403,69329.0
2016-01-15 10:10:00,51.95,52.1,51.83,52.05,95259.0,47.1494,47.2855,47.0405,47.2401,95259.0
2016-01-15 10:20:00,52.04,52.27,51.98,52.09,59671.0,47.2311,47.4398,47.1766,47.2764,59671.0
2016-01-15 10:30:00,52.06,52.42,52.03,52.42,49924.0,47.2492,47.5759,47.222,47.5759,49924.0
2016-01-15 10:40:00,52.45,52.57,52.33,52.55,35205.0,47.6032,47.7121,47.4943,47.6939,35205.0
2016-01-15 10:50:00,52.54,52.57,52.09,52.14,63462.0,47.6849,47.7121,47.2764,47.3218,63462.0
2016-01-15 11:00:00,52.14,52.27,51.97,52.0,130222.0,47.3218,47.4398,47.1675,47.1948,130222.0
2016-01-15 11:10:00,51.99,52.23,51.9,52.18,50982.0,47.1857,47.4035,47.104,47.3581,50982.0
2016-01-15 11:20:00,52.2,52.44,52.11,52.33,58631.0,47.3763,47.5941,47.2946,47.4943,58631.0
2016-01-15 11:30:00,52.3,52.4,52.05,52.18,68155.0,47.467,47.5578,47.2401,47.3581,68155.0
2016-01-15 11:40:00,52.17,52.29,52.09,52.11,21366.0,47.349,47.458,47.2764,47.2946,21366.0
2016-01-15 11:50:00,52.1,52.15,51.92,52.0,35863.0,47.2855,47.3309,47.1221,47.1948,35863.0
2016-01-15 12:00:00,51.99,52.04,51.82,51.97,43039.0,47.1857,47.2311,47.0314,47.1675,43039.0
2016-01-15 12:10:00,51.97,52.01,51.76,51.76,41472.0,47.1675,47.2038,46.9769,46.9769,41472.0
2016-01-15 12:20:00,51.76,51.83,51.56,51.67,51723.0,46.9769,47.0405,46.7954,46.8952,51723.0
2016-01-15 12:30:00,51.68,51.68,51.37,51.43,46645.0,46.9043,46.9043,46.623,46.6774,46645.0
2016-01-15 12:40:00,51.41,51.77,51.37,51.66,32879.0,46.6593,46.986,46.623,46.8862,32879.0
2016-01-15 12:50:00,51.65,51.77,51.6,51.72,30197.0,46.8771,46.986,46.8317,46.9406,30197.0
2016-01-15 13:00:00,51.7,51.84,51.62,51.67,37480.0,46.9225,47.0495,46.8499,46.8952,37480.0
2016-01-15 13:10:00,51.69,52.1,51.66,52.07,51936.0,46.9134,47.2855,46.8862,47.2583,51936.0
2016-01-15 13:20:00,52.1,52.22,52.0,52.0,42400.0,47.2855,47.3944,47.1948,47.1948,42400.0
2016-01-15 13:30:00,51.96,52.16,51.83,52.05,47141.0,47.1585,47.34,47.0405,47.2401,47141.0
2016-01-15 13:40:00,52.05,52.37,52.05,52.29,77034.0,47.2401,47.5306,47.2401,47.458,77034.0
2016-01-15 13:50:00,52.27,52.5,52.25,52.38,37145.0,47.4398,47.6485,47.4217,47.5396,37145.0
2016-01-15 14:00:00,52.38,52.43,52.24,52.35,28525.0,47.5396,47.585,47.4126,47.5124,28525.0
2016-01-15 14:10:00,52.36,52.45,52.33,52.41,31644.0,47.5215,47.6032,47.4943,47.5669,31644.0
2016-01-15 14:20:00,52.43,52.43,52.19,52.2,44753.0,47.585,47.585,47.3672,47.3763,44753.0
2016-01-15 14:30:00,52.2,52.33,52.09,52.3,33566.0,47.3763,47.4943,47.2764,47.467,33566.0
2016-01-15 14:40:00,52.32,52.56,52.32,52.51,60243.0,47.4852,47.703,47.4852,47.6576,60243.0
2016-01-15 14:50:00,52.51,52.71,52.45,52.71,84829.0,47.6576,47.8391,47.6032,47.8391,84829.0
2016-01-15 15:00:00,52.72,52.73,52.45,52.45,107463.0,47.8482,47.8573,47.6032,47.6032,107463.0
2016-01-15 15:10:00,52.43,52.47,52.17,52.23,75727.0,47.585,47.6213,47.349,47.4035,75727.0
2016-01-15 15:20:00,52.21,52.48,52.2,52.42,127258.0,47.3853,47.6304,47.3763,47.5759,127258.0
2016-01-15 15:30:00,52.43,52.48,52.28,52.33,138815.0,47.585,47.6304,47.4489,47.4943,138815.0
2016-01-15 15:40:00,52.32,52.47,52.21,52.44,148049.0,47.4852,47.6213,47.3853,47.5941,148049.0
2016-01-15 15:50:00,52.45,52.46,52.2,52.27,462435.0,47.6032,47.6122,47.3763,47.4398,462435.0
2016-01-19 09:30:00,52.89,52.91,52.3,52.74,128774.0,48.0025,48.0207,47.467,47.8664,128774.0
2016-01-19 09:40:00,52.73,52.81,52.44,52.59,71476.0,47.8573,47.9299,47.5941,47.7302,71476.0
2016-01-19 09:50:00,52.61,52.8,52.35,52.79,55099.0,47.7484,47.9208,47.5124,47.9118,55099.0
2016-01-19 10:00:00,52.81,52.99,52.63,52.78,70318.0,47.9299,48.0933,47.7665,47.9027,70318.0
2016-01-19 10:10:00,52.79,52.93,52.72,52.73,63863.0,47.9118,48.0388,47.8482,47.8573,63863.0
2016-01-19 10:20:00,52.75,53.15,52.75,53.12,44169.0,47.8754,48.2385,47.8754,48.2113,44169.0
2016-01-19 10:30:00,53.12,53.15,52.58,52.58,66609.0,48.2113,48.2385,47.7212,47.7212,66609.0
2016-01-19 10:40:00,52.57,52.8,52.54,52.8,39378.0,47.7121,47.9208,47.6849,47.9208,39378.0
2016-01-19 10:50:00,52.8,52.88,52.5,52.56,41841.0,47.9208,47.9934,47.6485,47.703,41841.0
2016-01-19 11:00:00,52.53,52.78,52.46,52.78,68920.0,47.6758,47.9027,47.6122,47.9027,68920.0
2016-01-19 11:10:00,52.77,52.86,52.61,52.62,68593.0,47.8936,47.9753,47.7484,47.7575,68593.0
2016-01-19 11:20:00,52.62,52.93,52.59,52.9,38156.0,47.7575,48.0388,47.7302,48.0116,38156.0
2016-01-19 11:30:00,52.93,53.09,52.92,52.99,83076.0,48.0388,48.184,48.0297,48.0933,83076.0
2016-01-19 11:40:00,52.97,53.02,52.85,52.95,57773.0,48.0751,48.1205,47.9662,48.057,57773.0
2016-01-19 11:50:00,52.91,52.97,52.76,52.78,39347.0,48.0207,48.0751,47.8845,47.9027,39347.0
2016-01-19 12:00:00,52.77,52.83,52.53,52.54,38185.0,47.8936,47.9481,47.6758,47.6849,38185.0
2016-01-19 12:10:00,52.52,52.67,52.52,52.53,40531.0,47.6667,47.8028,47.6667,47.6758,40531.0
2016-01-19 12:20:00,52.52,52.58,52.45,52.51,74968.0,47.6667,47.7212,47.6032,47.6576,74968.0
2016-01-19 12:30:00,52.52,52.57,52.42,52.46,114653.0,47.6667,47.7121,47.5759,47.6122,114653.0
2016-01-19 12:40:00,52.46,52.52,52.35,52.38,54240.0,47.6122,47.6667,47.5124,47.5396,54240.0
2016-01-19 12:50:00,52.36,52.57,52.35,52.43,50187.0,47.5215,47.7121,47.5124,47.585,50187.0
2016-01-19 13:00:00,52.43,52.55,52.42,52.51,56659.0,47.585,47.6939,47.5759,47.6576,56659.0
2016-01-19 13:10:00,52.51,52.73,52.49,52.72,44576.0,47.6576,47.8573,47.6395,47.8482,44576.0
2016-01-19 13:20:00,52.72,52.8,52.54,52.57,24891.0,47.8482,47.9208,47.6849,47.7121,24891.0
2016-01-19 13:30:00,52.58,52.65,52.49,52.64,31510.0,47.7212,47.7847,47.6395,47.7756,31510.0
2016-01-19 13:40:00,52.64,52.65,52.43,52.51,40037.0,47.7756,47.7847,47.585,47.6576,40037.0
2016-01-19 13:50:00,52.51,52.53,52.36,52.47,24931.0,47.6576,47.6758,47.5215,47.6213,24931.0
2016-01-19 14:00:00,52.47,52.54,52.36,52.39,57644.0,47.6213,47.6849,47.5215,47.5487,57644.0
2016-01-19 14:10:00,52.35,52.39,52.18,52.34,41801.0,47.5124,47.5487,47.3581,47.5033,41801.0
2016-01-19 14:20:00,52.34,52.34,52.15,52.18,82437.0,47.5033,47.5033,47.3309,47.3581,82437.0
2016-01-19 14:30:00,52.16,52.43,52.13,52.4,95607.0,47.34,47.585,47.3127,47.5578,95607.0
2016-01-19 14:40:00,52.4,52.41,52.08,52.13,44963.0,47.5578,47.5669,47.2674,47.3127,44963.0
2016-01-19 14:50:00,52.12,52.36,52.11,52.27,69097.0,47.3037,47.5215,47.2946,47.4398,69097.0
2016-01-19 15:00:00,52.26,52.52,52.22,52.52,93167.0,47.4307,47.6667,47.3944,47.6667,93167.0
2016-01-19 15:10:00,52.53,52.57,52.32,52.42,99330.0,47.6758,47.7121,47.4852,47.5759,99330.0
2016-01-19 15:20:00,52.39,52.73,52.36,52.69,99675.0,47.5487,47.8573,47.5215,47.821,99675.0
2016-01-19 15:30:00,52.69,52.79,52.48,52.53,136471.0,47.821,47.9118,47.6304,47.6758,136471.0
2016-01-19 15:40:00,52.53,52.87,52.49,52.84,166300.0,47.6758,47.9844,47.6395,47.9571,166300.0
2016-01-19 15:50:00,52.84,52.87,52.58,52.59,233973.0,47.9571,47.9844,47.7212,47.7302,233973.0
2016-01-20 09:30:00,51.99,52.83,51.98,52.36,93021.0,47.1857,47.9481,47.1766,47.5215,93021.0
2016-01-20 09:40:00,52.39,52.56,52.24,52.32,34683.0,47.5487,47.703,47.4126,47.4852,34683.0
2016-01-20 09:50:00,52.31,52.33,51.95,52.04,44493.0,47.4761,47.4943,47.1494,47.2311,44493.0
2016-01-20 10:00:00,52.02,52.13,51.88,52.09,104507.0,47.2129,47.3127,47.0858,47.2764,104507.0
2016-01-20 10:10:00,52.15,52.15,51.86,51.93,65263.0,47.3309,47.3309,47.0677,47.1312,65263.0
2016-01-20 10:20:00,51.93,52.11,51.83,51.92,58000.0,47.1312,47.2946,47.0405,47.1221,58000.0
2016-01-20 10:30:00,51.94,51.94,51.59,51.6,110485.0,47.1403,47.1403,46.8226,46.8317,110485.0
2016-01-20 10:40:00,51.6,51.7,51.43,51.49,59483.0,46.8317,46.9225,46.6774,46.7319,59483.0
2016-01-20 10:50:00,51.46,51.52,51.2,51.22,61602.0,46.7047,46.7591,46.4687,46.4868,61602.0
2016-01-20 11:00:00,51.22,51.57,51.21,51.46,69978.0,46.4868,46.8045,46.4778,46.7047,69978.0
2016-01-20 11:10:00,51.44,51.62,51.43,51.58,52838.0,46.6865,46.8499,46.6774,46.8136,52838.0
2016-01-20 11:20:00,51.57,51.57,51.23,51.27,38638.0,46.8045,46.8045,46.4959,46.5322,38638.0
2016-01-20 11:30:00,51.27,51.62,51.27,51.4,48622.0,46.5322,46.8499,46.5322,46.6502,48622.0
2016-01-20 11:40:00,51.37,51.4,51.14,51.22,48212.0,46.623,46.6502,46.4142,46.4868,48212.0
2016-01-20 11:50:00,51.24,51.25,50.95,51.02,111910.0,46.505,46.5141,46.2418,46.3053,111910.0
2016-01-20 12:00:00,51.01,51.15,50.68,50.76,159578.0,46.2962,46.4233,45.9967,46.0693,159578.0
2016-01-20 12:10:00,50.72,50.77,50.54,50.62,99967.0,46.033,46.0784,45.8697,45.9423,99967.0
2016-01-20 12:20:00,50.63,50.68,50.42,50.57,39870.0,45.9514,45.9967,45.7608,45.8969,39870.0
2016-01-20 12:30:00,50.6,50.84,50.59,50.73,38440.0,45.9241,46.1419,45.9151,46.0421,38440.0
2016-01-20 12:40:00,50.75,50.81,50.54,50.68,35350.0,46.0603,46.1147,45.8697,45.9967,35350.0
2016-01-20 12:50:00,50.69,51.13,50.64,51.09,64448.0,46.0058,46.4051,45.9604,46.3688,64448.0
2016-01-20 13:00:00,51.08,51.2,50.92,50.94,87625.0,46.3598,46.4687,46.2146,46.2327,87625.0
2016-01-20 13:10:00,50.95,51.0,50.67,50.69,50832.0,46.2418,46.2872,45.9877,46.0058,50832.0
2016-01-20 13:20:00,50.69,51.17,50.6,51.07,71029.0,46.0058,46.4415,45.9241,46.3507,71029.0
2016-01-20 13:30:00,51.06,51.54,51.03,51.49,98315.0,46.3416,46.7773,46.3144,46.7319,98315.0
2016-01-20 13:40:00,51.52,51.84,51.46,51.79,68214.0,46.7591,47.0495,46.7047,47.0042,68214.0
2016-01-20 13:50:00,51.76,51.83,51.53,51.64,55607.0,46.9769,47.0405,46.7682,46.868,55607.0
2016-01-20 14:00:00,51.6,51.6,51.21,51.4,73843.0,46.8317,46.8317,46.4778,46.6502,73843.0
2016-01-20 14:10:00,51.4,51.75,51.38,51.54,99083.0,46.6502,46.9679,46.632,46.7773,99083.0
2016-01-20 14:20:00,51.55,51.6,51.25,51.3,63894.0,46.7863,46.8317,46.5141,46.5594,63894.0
2016-01-20 14:30:00,51.31,51.56,51.19,51.52,77905.0,46.5685,46.7954,46.4596,46.7591,77905.0
2016-01-20 14:40:00,51.54,51.57,51.36,51.52,88955.0,46.7773,46.8045,46.6139,46.7591,88955.0
2016-01-20 14:50:00,51.52,51.82,51.5,51.66,175268.0,46.7591,47.0314,46.741,46.8862,175268.0
2016-01-20 15:00:00,51.67,52.08,51.6,52.07,149547.0,46.8952,47.2674,46.8317,47.2583,149547.0
2016-01-20 15:10:00,52.08,52.56,51.98,52.45,155788.0,47.2674,47.703,47.1766,47.6032,155788.0
2016-01-20 15:20:00,52.44,52.66,52.36,52.62,143249.0,47.5941,47.7938,47.5215,47.7575,143249.0
2016-01-20 15:30:00,52.64,52.73,52.42,52.58,104531.0,47.7756,47.8573,47.5759,47.7212,104531.0
2016-01-20 15:40:00,52.58,52.59,52.05,52.25,119113.0,47.7212,47.7302,47.2401,47.4217,119113.0
2016-01-20 15:50:00,52.21,52.37,52.1,52.18,312310.0,47.3853,47.5306,47.2855,47.3581,312310.0
2016-01-21 09:30:00,52.32,52.55,51.96,52.18,80996.0,47.4852,47.6939,47.1585,47.3581,80996.0
2016-01-21 09:40:00,52.18,52.23,51.91,52.01,116277.0,47.3581,47.4035,47.1131,47.2038,116277.0
2016-01-21 09:50:00,52.01,52.3,51.93,52.13,45457.0,47.2038,47.467,47.1312,47.3127,45457.0
2016-01-21 10:00:00,52.14,52.53,52.12,52.32,103699.0,47.3218,47.6758,47.3037,47.4852,103699.0
2016-01-21 10:10:00,52.33,52.64,52.33,52.61,84536.0,47.4943,47.7756,47.4943,47.7484,84536.0
2016-01-21 10:20:00,52.61,52.63,52.3,52.51,67027.0,47.7484,47.7665,47.467,47.6576,67027.0
2016-01-21 10:30:00,52.51,52.56,52.24,52.27,81909.0,47.6576,47.703,47.4126,47.4398,81909.0
2016-01-21 10:40:00,52.28,52.55,52.28,52.45,76736.0,47.4489,47.6939,47.4489,47.6032,76736.0
2016-01-21 10:50:00,52.47,52.55,52.29,52.3,109416.0,47.6213,47.6939,47.458,47.467,109416.0
2016-01-21 11:00:00,52.31,52.68,52.16,52.5,52399.0,47.4761,47.8119,47.34,47.6485,52399.0
2016-01-21 11:10:00,52.54,52.57,52.22,52.24,36006.0,47.6849,47.7121,47.3944,47.4126,36006.0
2016-01-21 11:20:00,52.27,52.27,52.05,52.17,47948.0,47.4398,47.4398,47.2401,47.349,47948.0
2016-01-21 11:30:00,52.19,52.43,52.16,52.4,67860.0,47.3672,47.585,47.34,47.5578,67860.0
2016-01-21 11:40:00,52.4,52.44,52.19,52.43,53536.0,47.5578,47.5941,47.3672,47.585,53536.0
2016-01-21 11:50:00,52.47,52.47,52.29,52.45,45601.0,47.6213,47.6213,47.458,47.6032,45601.0
2016-01-21 12:00:00,52.49,52.63,52.48,52.59,94760.0,47.6395,47.7665,47.6304,47.7302,94760.0
2016-01-21 12:10:00,52.58,52.63,52.49,52.56,31888.0,47.7212,47.7665,47.6395,47.703,31888.0
2016-01-21 12:20:00,52.58,52.63,52.39,52.61,45622.0,47.7212,47.7665,47.5487,47.7484,45622.0
2016-01-21 12:30:00,52.62,52.67,52.51,52.6,37617.0,47.7575,47.8028,47.6576,47.7393,37617.0
2016-01-21 12:40:00,52.64,52.65,52.45,52.5,39487.0,47.7756,47.7847,47.6032,47.6485,39487.0
2016-01-21 12:50:00,52.5,52.52,52.42,52.51,27088.0,47.6485,47.6667,47.5759,47.6576,27088.0
2016-01-21 13:00:00,52.51,52.64,52.46,52.63,36505.0,47.6576,47.7756,47.6122,47.7665,36505.0
2016-01-21 13:10:00,52.64,52.65,52.41,52.48,27260.0,47.7756,47.7847,47.5669,47.6304,27260.0
2016-01-21 13:20:00,52.46,52.48,52.32,52.35,90841.0,47.6122,47.6304,47.4852,47.5124,90841.0
2016-01-21 13:30:00,52.33,52.48,52.08,52.48,32217.0,47.4943,47.6304,47.2674,47.6304,32217.0
2016-01-21 13:40:00,52.46,52.46,52.3,52.34,78982.0,47.6122,47.6122,47.467,47.5033,78982.0
2016-01-21 13:50:00,52.34,52.4,52.13,52.39,45482.0,47.5033,47.5578,47.3127,47.5487,45482.0
2016-01-21 14:00:00,52.4,52.42,52.11,52.13,41108.0,47.5578,47.5759,47.2946,47.3127,41108.0
2016-01-21 14:10:00,52.13,52.15,52.0,52.1,88952.0,47.3127,47.3309,47.1948,47.2855,88952.0
2016-01-21 14:20:00,52.13,52.25,51.96,52.18,74123.0,47.3127,47.4217,47.1585,47.3581,74123.0
2016-01-21 14:30:00,52.2,52.35,52.16,52.26,76845.0,47.3763,47.5124,47.34,47.4307,76845.0
2016-01-21 14:40:00,52.27,52.4,52.09,52.09,54828.0,47.4398,47.5578,47.2764,47.2764,54828.0
2016-01-21 14:50:00,52.1,52.51,52.1,52.4,55096.0,47.2855,47.6576,47.2855,47.5578,55096.0
2016-01-21 15:00:00,52.4,52.4,52.06,52.13,63564.0,47.5578,47.5578,47.2492,47.3127,63564.0
2016-01-21 15:10:00,52.13,52.36,52.1,52.2,98578.0,47.3127,47.5215,47.2855,47.3763,98578.0
2016-01-21 15:20:00,52.21,52.34,52.08,52.3,73994.0,47.3853,47.5033,47.2674,47.467,73994.0
2016-01-21 15:30:00,52.31,52.52,52.3,52.46,99027.0,47.4761,47.6667,47.467,47.6122,99027.0
2016-01-21 15:40:00,52.46,52.53,52.3,52.37,127112.0,47.6122,47.6758,47.467,47.5306,127112.0
2016-01-21 15:50:00,52.37,52.49,52.2,52.24,257041.0,47.5306,47.6395,47.3763,47.4126,257041.0
2016-01-22 09:30:00,52.96,53.32,52.81,53.02,87697.0,48.066,48.3928,47.9299,48.1205,87697.0
2016-01-22 09:40:00,52.94,53.33,52.74,53.33,95523.0,48.0479,48.4019,47.8664,48.4019,95523.0
2016-01-22 09:50:00,53.37,53.6,53.33,53.58,92188.0,48.4382,48.6469,48.4019,48.6287,92188.0
2016-01-22 10:00:00,53.6,53.63,53.43,53.55,55415.0,48.6469,48.6741,48.4926,48.6015,55415.0
2016-01-22 10:10:00,53.58,53.71,53.49,53.57,57113.0,48.6287,48.7467,48.5471,48.6197,57113.0
2016-01-22 10:20:00,53.58,53.75,53.44,53.69,61062.0,48.6287,48.783,48.5017,48.7286,61062.0
2016-01-22 10:30:00,53.73,53.92,53.68,53.9,88532.0,48.7649,48.9373,48.7195,48.9192,88532.0
2016-01-22 10:40:00,53.88,53.9,53.76,53.86,169267.0,48.901,48.9192,48.7921,48.8829,169267.0
2016-01-22 10:50:00,53.86,53.94,53.76,53.81,69155.0,48.8829,48.9555,48.7921,48.8375,69155.0
2016-01-22 11:00:00,53.81,53.92,53.78,53.82,40199.0,48.8375,48.9373,48.8103,48.8466,40199.0
2016-01-22 11:10:00,53.79,53.79,53.57,53.67,37442.0,48.8193,48.8193,48.6197,48.7104,37442.0
2016-01-22 11:20:00,53.69,53.76,53.59,53.67,37648.0,48.7286,48.7921,48.6378,48.7104,37648.0
2016-01-22 11:30:00,53.63,53.78,53.62,53.72,30812.0,48.6741,48.8103,48.6651,48.7558,30812.0
2016-01-22 11:40:00,53.72,53.79,53.66,53.7,26764.0,48.7558,48.8193,48.7014,48.7377,26764.0
2016-01-22 11:50:00,53.67,53.76,53.63,53.64,41389.0,48.7104,48.7921,48.6741,48.6832,41389.0
2016-01-22 12:00:00,53.62,53.86,53.61,53.86,59993.0,48.6651,48.8829,48.656,48.8829,59993.0
2016-01-22 12:10:00,53.88,53.92,53.79,53.84,13308.0,48.901,48.9373,48.8193,48.8647,13308.0
2016-01-22 12:20:00,53.82,53.86,53.72,53.8,16759.0,48.8466,48.8829,48.7558,48.8284,16759.0
2016-01-22 12:30:00,53.83,53.9,53.75,53.9,23039.0,48.8556,48.9192,48.783,48.9192,23039.0
2016-01-22 12:40:00,53.89,53.89,53.68,53.75,12887.0,48.9101,48.9101,48.7195,48.783,12887.0
2016-01-22 12:50:00,53.75,53.91,53.75,53.89,18093.0,48.783,48.9283,48.783,48.9101,18093.0
2016-01-22 13:00:00,53.89,53.9,53.78,53.8,49152.0,48.9101,48.9192,48.8103,48.8284,49152.0
2016-01-22 13:10:00,53.8,53.84,53.76,53.82,32949.0,48.8284,48.8647,48.7921,48.8466,32949.0
2016-01-22 13:20:00,53.81,53.99,53.81,53.9,19702.0,48.8375,49.0009,48.8375,48.9192,19702.0
2016-01-22 13:30:00,53.91,53.94,53.82,53.87,22064.0,48.9283,48.9555,48.8466,48.892,22064.0
2016-01-22 13:40:00,53.88,54.05,53.88,54.02,29585.0,48.901,49.0553,48.901,49.0281,29585.0
2016-01-22 13:50:00,54.04,54.15,54.03,54.13,66701.0,49.0462,49.1461,49.0372,49.1279,66701.0
2016-01-22 14:00:00,54.12,54.13,54.02,54.11,21961.0,49.1188,49.1279,49.0281,49.1098,21961.0
2016-01-22 14:10:00,54.11,54.27,54.1,54.26,27738.0,49.1098,49.255,49.1007,49.2459,27738.0
2016-01-22 14:20:00,54.23,54.24,54.03,54.05,24718.0,49.2187,49.2278,49.0372,49.0553,24718.0
2016-01-22 14:30:00,54.05,54.14,53.96,54.0,44562.0,49.0553,49.137,48.9736,49.0099,44562.0
2016-01-22 14:40:00,54.0,54.01,53.9,53.95,38298.0,49.0099,49.019,48.9192,48.9646,38298.0
2016-01-22 14:50:00,53.95,54.03,53.88,53.98,44010.0,48.9646,49.0372,48.901,48.9918,44010.0
2016-01-22 15:00:00,53.97,54.05,53.97,53.99,70746.0,48.9827,49.0553,48.9827,49.0009,70746.0
2016-01-22 15:10:00,53.99,54.14,53.95,54.09,68577.0,49.0009,49.137,48.9646,49.0916,68577.0
2016-01-22 15:20:00,54.09,54.19,54.02,54.19,59362.0,49.0916,49.1824,49.0281,49.1824,59362.0
2016-01-22 15:30:00,54.18,54.2,54.11,54.18,88742.0,49.1733,49.1915,49.1098,49.1733,88742.0
2016-01-22 15:40:00,54.17,54.25,54.12,54.22,76561.0,49.1642,49.2368,49.1188,49.2096,76561.0
2016-01-22 15:50:00,54.23,54.23,54.1,54.13,213216.0,49.2187,49.2187,49.1007,49.1279,213216.0
2016-01-25 09:30:00,54.04,54.35,53.75,54.16,87192.0,49.0462,49.3276,48.783,49.1552,87192.0
2016-01-25 09:40:00,54.15,54.18,53.86,53.86,63195.0,49.1461,49.1733,48.8829,48.8829,63195.0
2016-01-25 09:50:00,53.89,54.11,53.75,53.93,45538.0,48.9101,49.1098,48.783,48.9464,45538.0
2016-01-25 10:00:00,53.91,54.08,53.66,53.9,89124.0,48.9283,49.0825,48.7014,48.9192,89124.0
2016-01-25 10:10:00,53.89,53.91,53.7,53.75,33394.0,48.9101,48.9283,48.7377,48.783,33394.0
2016-01-25 10:20:00,53.76,53.79,53.66,53.76,19426.0,48.7921,48.8193,48.7014,48.7921,19426.0
2016-01-25 10:30:00,53.74,53.75,53.6,53.63,29186.0,48.774,48.783,48.6469,48.6741,29186.0
2016-01-25 10:40:00,53.65,53.79,53.6,53.73,40271.0,48.6923,48.8193,48.6469,48.7649,40271.0
2016-01-25 10:50:00,53.73,53.74,53.62,53.64,36023.0,48.7649,48.774,48.6651,48.6832,36023.0
2016-01-25 11:00:00,53.62,53.64,53.4,53.47,57023.0,48.6651,48.6832,48.4654,48.5289,57023.0
2016-01-25 11:10:00,53.46,53.54,53.42,53.52,44891.0,48.5198,48.5924,48.4835,48.5743,44891.0
2016-01-25 11:20:00,53.5,53.69,53.48,53.69,27296.0,48.5561,48.7286,48.538,48.7286,27296.0
2016-01-25 11:30:00,53.7,53.77,53.65,53.72,34789.0,48.7377,48.8012,48.6923,48.7558,34789.0
2016-01-25 11:40:00,53.7,53.78,53.61,53.66,20254.0,48.7377,48.8103,48.656,48.7014,20254.0
2016-01-25 11:50:00,53.67,53.8,53.6,53.66,60025.0,48.7104,48.8284,48.6469,48.7014,60025.0
2016-01-25 12:00:00,53.66,53.73,53.61,53.68,19906.0,48.7014,48.7649,48.656,48.7195,19906.0
2016-01-25 12:10:00,53.68,53.78,53.66,53.77,31995.0,48.7195,48.8103,48.7014,48.8012,31995.0
2016-01-25 12:20:00,53.78,53.85,53.72,53.79,79033.0,48.8103,48.8738,48.7558,48.8193,79033.0
2016-01-25 12:30:00,53.79,53.92,53.75,53.91,47090.0,48.8193,48.9373,48.783,48.9283,47090.0
2016-01-25 12:40:00,53.92,54.04,53.91,53.95,37993.0,48.9373,49.0462,48.9283,48.9646,37993.0
2016-01-25 12:50:00,53.96,54.06,53.85,54.06,48698.0,48.9736,49.0644,48.8738,49.0644,48698.0
2016-01-25 13:00:00,54.05,54.16,54.03,54.11,40787.0,49.0553,49.1552,49.0372,49.1098,40787.0
2016-01-25 13:10:00,54.1,54.17,54.04,54.13,18386.0,49.1007,49.1642,49.0462,49.1279,18386.0
2016-01-25 13:20:00,54.11,54.18,54.0,54.02,15367.0,49.1098,49.1733,49.0099,49.0281,15367.0
2016-01-25 13:30:00,54.04,54.06,53.93,53.98,26233.0,49.0462,49.0644,48.9464,48.9918,26233.0
2016-01-25 13:40:00,53.97,54.03,53.85,53.87,36624.0,48.9827,49.0372,48.8738,48.892,36624.0
2016-01-25 13:50:00,53.87,53.91,53.8,53.8,23560.0,48.892,48.9283,48.8284,48.8284,23560.0
2016-01-25 14:00:00,53.78,53.94,53.78,53.92,27612.0,48.8103,48.9555,48.8103,48.9373,27612.0
2016-01-25 14:10:00,53.92,54.09,53.9,54.06,50025.0,48.9373,49.0916,48.9192,49.0644,50025.0
2016-01-25 14:20:00,54.08,54.08,53.9,54.03,51141.0,49.0825,49.0825,48.9192,49.0372,51141.0
2016-01-25 14:30:00,54.03,54.07,53.98,54.02,27955.0,49.0372,49.0735,48.9918,49.0281,27955.0
2016-01-25 14:40:00,54.01,54.01,53.77,53.78,41930.0,49.019,49.019,48.8012,48.8103,41930.0
2016-01-25 14:50:00,53.77,54.0,53.75,54.0,42951.0,48.8012,49.0099,48.783,49.0099,42951.0
2016-01-25 15:00:00,53.99,54.06,53.78,53.78,50112.0,49.0009,49.0644,48.8103,48.8103,50112.0
2016-01-25 15:10:00,53.79,53.86,53.76,53.84,42710.0,48.8193,48.8829,48.7921,48.8647,42710.0
2016-01-25 15:20:00,53.85,53.87,53.66,53.71,39656.0,48.8738,48.892,48.7014,48.7467,39656.0
2016-01-25 15:30:00,53.7,53.76,53.54,53.59,61208.0,48.7377,48.7921,48.5924,48.6378,61208.0
2016-01-25 15:40:00,53.6,53.68,53.52,53.68,90666.0,48.6469,48.7195,48.5743,48.7195,90666.0
2016-01-25 15:50:00,53.67,53.72,53.57,53.62,127343.0,48.7104,48.7558,48.6197,48.6651,127343.0
2016-01-26 09:30:00,53.52,53.82,53.2,53.76,82800.0,48.5743,48.8466,48.2839,48.7921,82800.0
2016-01-26 09:40:00,53.78,53.88,53.4,53.54,45852.0,48.8103,48.901,48.4654,48.5924,45852.0
2016-01-26 09:50:00,53.54,53.87,53.53,53.86,100397.0,48.5924,48.892,48.5834,48.8829,100397.0
2016-01-26 10:00:00,53.88,54.05,53.85,53.97,27899.0,48.901,49.0553,48.8738,48.9827,27899.0
2016-01-26 10:10:00,53.98,54.29,53.98,54.27,47205.0,48.9918,49.2731,48.9918,49.255,47205.0
2016-01-26 10:20:00,54.29,54.29,54.11,54.16,63856.0,49.2731,49.2731,49.1098,49.1552,63856.0
2016-01-26 10:30:00,54.13,54.17,53.96,54.03,59953.0,49.1279,49.1642,48.9736,49.0372,59953.0
2016-01-26 10:40:00,54.03,54.07,53.95,54.03,31636.0,49.0372,49.0735,48.9646,49.0372,31636.0
2016-01-26 10:50:00,54.04,54.13,53.98,53.98,25749.0,49.0462,49.1279,48.9918,48.9918,25749.0
2016-01-26 11:00:00,53.99,54.12,53.96,54.06,42662.0,49.0009,49.1188,48.9736,49.0644,42662.0
2016-01-26 11:10:00,54.05,54.17,54.01,54.15,26847.0,49.0553,49.1642,49.019,49.1461,26847.0
2016-01-26 11:20:00,54.15,54.15,53.9,54.0,19172.0,49.1461,49.1461,48.9192,49.0099,19172.0
2016-01-26 11:30:00,54.0,54.0,53.81,53.89,30736.0,49.0099,49.0099,48.8375,48.9101,30736.0
2016-01-26 11:40:00,53.89,54.04,53.88,54.01,24399.0,48.9101,49.0462,48.901,49.019,24399.0
2016-01-26 11:50:00,54.02,54.13,54.01,54.04,28596.0,49.0281,49.1279,49.019,49.0462,28596.0
2016-01-26 12:00:00,54.04,54.13,54.04,54.1,57755.0,49.0462,49.1279,49.0462,49.1007,57755.0
2016-01-26 12:10:00,54.1,54.37,54.09,54.33,30449.0,49.1007,49.3457,49.0916,49.3094,30449.0
2016-01-26 12:20:00,54.33,54.37,54.21,54.27,21646.0,49.3094,49.3457,49.2005,49.255,21646.0
2016-01-26 12:30:00,54.27,54.37,54.27,54.31,21611.0,49.255,49.3457,49.255,49.2913,21611.0
2016-01-26 12:40:00,54.31,54.34,54.25,54.27,40526.0,49.2913,49.3185,49.2368,49.255,40526.0
2016-01-26 12:50:00,54.28,54.32,54.25,54.28,24451.0,49.2641,49.3004,49.2368,49.2641,24451.0
2016-01-26 13:00:00,54.29,54.4,54.25,54.26,42890.0,49.2731,49.373,49.2368,49.2459,42890.0
2016-01-26 13:10:00,54.25,54.35,54.24,54.35,24607.0,49.2368,49.3276,49.2278,49.3276,24607.0
2016-01-26 13:20:00,54.35,54.48,54.35,54.4,18067.0,49.3276,49.4456,49.3276,49.373,18067.0
2016-01-26 13:30:00,54.4,54.4,54.3,54.31,22208.0,49.373,49.373,49.2822,49.2913,22208.0
2016-01-26 13:40:00,54.3,54.41,54.29,54.39,18003.0,49.2822,49.382,49.2731,49.3639,18003.0
2016-01-26 13:50:00,54.41,54.44,54.31,54.32,18298.0,49.382,49.4093,49.2913,49.3004,18298.0
2016-01-26 14:00:00,54.31,54.46,54.31,54.37,64593.0,49.2913,49.4274,49.2913,49.3457,64593.0
2016-01-26 14:10:00,54.37,54.38,54.26,54.35,25034.0,49.3457,49.3548,49.2459,49.3276,25034.0
2016-01-26 14:20:00,54.33,54.33,54.14,54.15,29855.0,49.3094,49.3094,49.137,49.1461,29855.0
2016-01-26 14:30:00,54.15,54.21,54.06,54.09,31678.0,49.1461,49.2005,49.0644,49.0916,31678.0
2016-01-26 14:40:00,54.07,54.13,54.0,54.01,43638.0,49.0735,49.1279,49.0099,49.019,43638.0
2016-01-26 14:50:00,54.01,54.16,53.98,54.05,42971.0,49.019,49.1552,48.9918,49.0553,42971.0
2016-01-26 15:00:00,54.04,54.06,53.94,53.95,60078.0,49.0462,49.0644,48.9555,48.9646,60078.0
2016-01-26 15:10:00,53.95,54.16,53.93,54.07,40975.0,48.9646,49.1552,48.9464,49.0735,40975.0
2016-01-26 15:20:00,54.07,54.2,54.05,54.16,48578.0,49.0735,49.1915,49.0553,49.1552,48578.0
2016-01-26 15:30:00,54.16,54.25,54.07,54.24,76393.0,49.1552,49.2368,49.0735,49.2278,76393.0
2016-01-26 15:40:00,54.24,54.39,54.23,54.29,79399.0,49.2278,49.3639,49.2187,49.2731,79399.0
2016-01-26 15:50:00,54.29,54.33,54.23,54.33,129875.0,49.2731,49.3094,49.2187,49.3094,129875.0
2016-01-27 09:30:00,54.39,54.69,54.19,54.57,67439.0,49.3639,49.6362,49.1824,49.5273,67439.0
2016-01-27 09:40:00,54.6,54.69,54.52,54.55,20829.0,49.5545,49.6362,49.4819,49.5091,20829.0
2016-01-27 09:50:00,54.52,54.52,54.24,54.24,36732.0,49.4819,49.4819,49.2278,49.2278,36732.0
2016-01-27 10:00:00,54.26,54.26,53.93,53.97,108860.0,49.2459,49.2459,48.9464,48.9827,108860.0
2016-01-27 10:10:00,53.97,54.02,53.8,54.0,60869.0,48.9827,49.0281,48.8284,49.0099,60869.0
2016-01-27 10:20:00,54.0,54.22,53.99,54.15,80157.0,49.0099,49.2096,49.0009,49.1461,80157.0
2016-01-27 10:30:00,54.16,54.24,54.05,54.18,48621.0,49.1552,49.2278,49.0553,49.1733,48621.0
2016-01-27 10:40:00,54.18,54.21,54.0,54.02,28610.0,49.1733,49.2005,49.0099,49.0281,28610.0
2016-01-27 10:50:00,54.0,54.03,53.76,53.88,44293.0,49.0099,49.0372,48.7921,48.901,44293.0
2016-01-27 11:00:00,53.86,53.89,53.75,53.85,18238.0,48.8829,48.9101,48.783,48.8738,18238.0
2016-01-27 11:10:00,53.85,53.99,53.79,53.99,21384.0,48.8738,49.0009,48.8193,49.0009,21384.0
2016-01-27 11:20:00,53.98,54.1,53.91,54.08,39807.0,48.9918,49.1007,48.9283,49.0825,39807.0
2016-01-27 11:30:00,54.09,54.28,54.09,54.28,45874.0,49.0916,49.2641,49.0916,49.2641,45874.0
2016-01-27 11:40:00,54.27,54.48,54.21,54.36,56957.0,49.255,49.4456,49.2005,49.3367,56957.0
2016-01-27 11:50:00,54.36,54.48,54.29,54.48,30904.0,49.3367,49.4456,49.2731,49.4456,30904.0
2016-01-27 12:00:00,54.45,54.56,54.41,54.48,104819.0,49.4184,49.5182,49.382,49.4456,104819.0
2016-01-27 12:10:00,54.49,54.76,54.49,54.75,64468.0,49.4547,49.6997,49.4547,49.6906,64468.0
2016-01-27 12:20:00,54.74,54.8,54.67,54.75,49057.0,49.6816,49.736,49.618,49.6906,49057.0
2016-01-27 12:30:00,54.76,54.77,54.63,54.68,24860.0,49.6997,49.7088,49.5817,49.6271,24860.0
2016-01-27 12:40:00,54.68,54.69,54.6,54.65,25210.0,49.6271,49.6362,49.5545,49.5999,25210.0
2016-01-27 12:50:00,54.65,54.7,54.6,54.63,74350.0,49.5999,49.6453,49.5545,49.5817,74350.0
2016-01-27 13:00:00,54.64,54.74,54.61,54.67,28295.0,49.5908,49.6816,49.5636,49.618,28295.0
2016-01-27 13:10:00,54.67,54.79,54.62,54.65,22042.0,49.618,49.7269,49.5726,49.5999,22042.0
2016-01-27 13:20:00,54.65,54.7,54.57,54.58,24976.0,49.5999,49.6453,49.5273,49.5363,24976.0
2016-01-27 13:30:00,54.58,54.77,54.58,54.72,73380.0,49.5363,49.7088,49.5363,49.6634,73380.0
2016-01-27 13:40:00,54.71,54.71,54.56,54.62,33168.0,49.6543,49.6543,49.5182,49.5726,33168.0
2016-01-27 13:50:00,54.6,54.67,54.58,54.66,30475.0,49.5545,49.618,49.5363,49.6089,30475.0
2016-01-27 14:00:00,54.66,54.83,54.21,54.21,53847.0,49.6089,49.7632,49.2005,49.2005,53847.0
2016-01-27 14:10:00,54.16,54.39,54.08,54.36,62653.0,49.1552,49.3639,49.0825,49.3367,62653.0
2016-01-27 14:20:00,54.34,54.54,54.31,54.51,88847.0,49.3185,49.5,49.2913,49.4728,88847.0
2016-01-27 14:30:00,54.5,54.58,54.4,54.45,160078.0,49.4637,49.5363,49.373,49.4184,160078.0
2016-01-27 14:40:00,54.44,54.45,54.04,54.06,63212.0,49.4093,49.4184,49.0462,49.0644,63212.0
2016-01-27 14:50:00,54.08,54.12,53.79,53.84,40793.0,49.0825,49.1188,48.8193,48.8647,40793.0
2016-01-27 15:00:00,53.82,53.85,53.55,53.72,32481.0,48.8466,48.8738,48.6015,48.7558,32481.0
2016-01-27 15:10:00,53.71,53.71,53.41,53.48,35979.0,48.7467,48.7467,48.4745,48.538,35979.0
2016-01-27 15:20:00,53.49,53.79,53.43,53.65,44509.0,48.5471,48.8193,48.4926,48.6923,44509.0
2016-01-27 15:30:00,53.65,53.77,53.58,53.58,59507.0,48.6923,48.8012,48.6287,48.6287,59507.0
2016-01-27 15:40:00,53.59,53.83,53.5,53.74,61788.0,48.6378,48.8556,48.5561,48.774,61788.0
2016-01-27 15:50:00,53.74,53.83,53.67,53.79,135892.0,48.774,48.8556,48.7104,48.8193,135892.0
2016-01-28 09:30:00,54.26,54.43,53.6,54.05,129961.0,49.2459,49.4002,48.6469,49.0553,129961.0
2016-01-28 09:40:00,54.06,54.19,53.75,53.98,68828.0,49.0644,49.1824,48.783,48.9918,68828.0
2016-01-28 09:50:00,53.98,54.26,53.98,54.17,60840.0,48.9918,49.2459,48.9918,49.1642,60840.0
2016-01-28 10:00:00,54.18,54.27,53.77,53.84,55179.0,49.1733,49.255,48.8012,48.8647,55179.0
2016-01-28 10:10:00,53.83,53.96,53.78,53.83,35243.0,48.8556,48.9736,48.8103,48.8556,35243.0
2016-01-28 10:20:00,53.82,53.88,53.66,53.66,37543.0,48.8466,48.901,48.7014,48.7014,37543.0
2016-01-28 10:30:00,53.64,53.7,53.5,53.66,24563.0,48.6832,48.7377,48.5561,48.7014,24563.0
2016-01-28 10:40:00,53.65,53.71,53.58,53.67,44423.0,48.6923,48.7467,48.6287,48.7104,44423.0
2016-01-28 10:50:00,53.67,53.73,53.51,53.66,28631.0,48.7104,48.7649,48.5652,48.7014,28631.0
2016-01-28 11:00:00,53.66,53.82,53.61,53.71,47861.0,48.7014,48.8466,48.656,48.7467,47861.0
2016-01-28 11:10:00,53.72,53.81,53.64,53.75,39329.0,48.7558,48.8375,48.6832,48.783,39329.0
2016-01-28 11:20:00,53.76,53.83,53.61,53.61,39825.0,48.7921,48.8556,48.656,48.656,39825.0
2016-01-28 11:30:00,53.61,53.65,53.43,53.44,57217.0,48.656,48.6923,48.4926,48.5017,57217.0
2016-01-28 11:40:00,53.47,53.48,53.3,53.35,56827.0,48.5289,48.538,48.3746,48.42,56827.0
2016-01-28 11:50:00,53.33,53.41,53.23,53.25,54121.0,48.4019,48.4745,48.3111,48.3292,54121.0
2016-01-28 12:00:00,53.23,53.45,53.23,53.44,33013.0,48.3111,48.5108,48.3111,48.5017,33013.0
2016-01-28 12:10:00,53.43,53.58,53.39,53.55,17041.0,48.4926,48.6287,48.4563,48.6015,17041.0
2016-01-28 12:20:00,53.57,53.85,53.57,53.85,14219.0,48.6197,48.8738,48.6197,48.8738,14219.0
2016-01-28 12:30:00,53.87,54.03,53.83,53.95,26268.0,48.892,49.0372,48.8556,48.9646,26268.0
2016-01-28 12:40:00,53.94,54.03,53.92,53.95,17813.0,48.9555,49.0372,48.9373,48.9646,17813.0
2016-01-28 12:50:00,53.94,53.99,53.73,53.8,61775.0,48.9555,49.0009,48.7649,48.8284,61775.0
2016-01-28 13:00:00,53.8,53.85,53.71,53.83,18677.0,48.8284,48.8738,48.7467,48.8556,18677.0
2016-01-28 13:10:00,53.83,53.96,53.66,53.69,27190.0,48.8556,48.9736,48.7014,48.7286,27190.0
2016-01-28 13:20:00,53.67,53.77,53.54,53.75,17881.0,48.7104,48.8012,48.5924,48.783,17881.0
2016-01-28 13:30:00,53.74,53.87,53.72,53.83,15462.0,48.774,48.892,48.7558,48.8556,15462.0
2016-01-28 13:40:00,53.88,53.93,53.77,53.85,20456.0,48.901,48.9464,48.8012,48.8738,20456.0
2016-01-28 13:50:00,53.85,53.85,53.62,53.62,29417.0,48.8738,48.8738,48.6651,48.6651,29417.0
2016-01-28 14:00:00,53.61,54.0,53.59,53.98,32833.0,48.656,49.0099,48.6378,48.9918,32833.0
2016-01-28 14:10:00,54.0,54.06,53.95,53.99,94457.0,49.0099,49.0644,48.9646,49.0009,94457.0
2016-01-28 14:20:00,54.0,54.05,53.97,53.98,52500.0,49.0099,49.0553,48.9827,48.9918,52500.0
2016-01-28 14:30:00,54.0,54.05,53.95,53.95,30034.0,49.0099,49.0553,48.9646,48.9646,30034.0
2016-01-28 14:40:00,53.97,54.02,53.88,53.93,14518.0,48.9827,49.0281,48.901,48.9464,14518.0
2016-01-28 14:50:00,53.93,53.96,53.85,53.94,30176.0,48.9464,48.9736,48.8738,48.9555,30176.0
2016-01-28 15:00:00,53.94,54.01,53.88,53.97,29131.0,48.9555,49.019,48.901,48.9827,29131.0
2016-01-28 15:10:00,53.98,54.07,53.96,54.01,48723.0,48.9918,49.0735,48.9736,49.019,48723.0
2016-01-28 15:20:00,54.02,54.04,53.93,53.99,31386.0,49.0281,49.0462,48.9464,49.0009,31386.0
2016-01-28 15:30:00,53.98,54.15,53.95,54.05,42238.0,48.9918,49.1461,48.9646,49.0553,42238.0
2016-01-28 15:40:00,54.06,54.11,53.85,53.98,47855.0,49.0644,49.1098,48.8738,48.9918,47855.0
2016-01-28 15:50:00,54.0,54.01,53.9,53.95,110270.0,49.0099,49.019,48.9192,48.9646,110270.0
2016-01-29 09:30:00,54.27,54.51,54.0,54.39,86369.0,49.255,49.4728,49.0099,49.3639,86369.0
2016-01-29 09:40:00,54.36,54.78,54.36,54.64,50226.0,49.3367,49.7179,49.3367,49.5908,50226.0
2016-01-29 09:50:00,54.7,54.74,54.44,54.66,70710.0,49.6453,49.6816,49.4093,49.6089,70710.0
2016-01-29 10:00:00,54.65,54.7,54.37,54.41,117459.0,49.5999,49.6453,49.3457,49.382,117459.0
2016-01-29 10:10:00,54.42,54.56,54.32,54.37,51536.0,49.3911,49.5182,49.3004,49.3457,51536.0
2016-01-29 10:20:00,54.36,54.66,54.34,54.6,40541.0,49.3367,49.6089,49.3185,49.5545,40541.0
2016-01-29 10:30:00,54.6,54.66,54.45,54.47,75747.0,49.5545,49.6089,49.4184,49.4365,75747.0
2016-01-29 10:40:00,54.47,54.65,54.43,54.6,48250.0,49.4365,49.5999,49.4002,49.5545,48250.0
2016-01-29 10:50:00,54.61,54.81,54.6,54.79,29670.0,49.5636,49.7451,49.5545,49.7269,29670.0
2016-01-29 11:00:00,54.79,55.04,54.78,55.02,35642.0,49.7269,49.9538,49.7179,49.9357,35642.0
2016-01-29 11:10:00,55.01,55.1,54.99,55.0,25059.0,49.9266,50.0083,49.9085,49.9175,25059.0
2016-01-29 11:20:00,55.01,55.1,55.0,55.02,38672.0,49.9266,50.0083,49.9175,49.9357,38672.0
2016-01-29 11:30:00,55.05,55.25,55.05,55.14,34193.0,49.9629,50.1444,49.9629,50.0446,34193.0
2016-01-29 11:40:00,55.16,55.22,55.05,55.2,18071.0,50.0627,50.1172,49.9629,50.099,18071.0
2016-01-29 11:50:00,55.23,55.53,55.2,55.39,48208.0,50.1263,50.3986,50.099,50.2715,48208.0
2016-01-29 12:00:00,55.39,55.51,55.3,55.35,31245.0,50.2715,50.3804,50.1898,50.2352,31245.0
2016-01-29 12:10:00,55.36,55.6,55.35,55.51,43018.0,50.2443,50.4621,50.2352,50.3804,43018.0
2016-01-29 12:20:00,55.53,55.54,55.42,55.45,34960.0,50.3986,50.4076,50.2987,50.3259,34960.0
2016-01-29 12:30:00,55.45,55.47,55.3,55.34,42716.0,50.3259,50.3441,50.1898,50.2261,42716.0
2016-01-29 12:40:00,55.33,55.38,55.27,55.35,62134.0,50.217,50.2624,50.1626,50.2352,62134.0
2016-01-29 12:50:00,55.35,55.44,55.34,55.41,20956.0,50.2352,50.3169,50.2261,50.2896,20956.0
2016-01-29 13:00:00,55.4,55.49,55.38,55.43,24104.0,50.2806,50.3622,50.2624,50.3078,24104.0
2016-01-29 13:10:00,55.42,55.63,55.4,55.62,37757.0,50.2987,50.4893,50.2806,50.4802,37757.0
2016-01-29 13:20:00,55.61,55.72,55.56,55.59,82167.0,50.4712,50.571,50.4258,50.453,82167.0
2016-01-29 13:30:00,55.62,55.66,55.55,55.64,33241.0,50.4802,50.5165,50.4167,50.4984,33241.0
2016-01-29 13:40:00,55.66,55.88,55.65,55.86,121888.0,50.5165,50.7162,50.5075,50.6981,121888.0
2016-01-29 13:50:00,55.85,55.98,55.77,55.95,81628.0,50.689,50.807,50.6164,50.7797,81628.0
2016-01-29 14:00:00,55.95,56.0,55.9,55.98,80589.0,50.7797,50.8251,50.7344,50.807,80589.0
2016-01-29 14:10:00,55.97,56.07,55.94,56.02,47840.0,50.7979,50.8887,50.7707,50.8433,47840.0
2016-01-29 14:20:00,56.02,56.15,56.02,56.15,30500.0,50.8433,50.9613,50.8433,50.9613,30500.0
2016-01-29 14:30:00,56.14,56.16,56.06,56.11,64996.0,50.9522,50.9703,50.8796,50.925,64996.0
2016-01-29 14:40:00,56.11,56.21,56.06,56.19,130035.0,50.925,51.0157,50.8796,50.9976,130035.0
2016-01-29 14:50:00,56.22,56.32,56.05,56.11,52841.0,51.0248,51.1155,50.8705,50.925,52841.0
2016-01-29 15:00:00,56.12,56.17,56.06,56.09,55048.0,50.934,50.9794,50.8796,50.9068,55048.0
2016-01-29 15:10:00,56.08,56.16,56.06,56.11,51923.0,50.8977,50.9703,50.8796,50.925,51923.0
2016-01-29 15:20:00,56.11,56.26,56.1,56.23,86289.0,50.925,51.0611,50.9159,51.0339,86289.0
2016-01-29 15:30:00,56.24,56.25,56.16,56.17,64880.0,51.0429,51.052,50.9703,50.9794,64880.0
2016-01-29 15:40:00,56.17,56.26,56.11,56.23,90034.0,50.9794,51.0611,50.925,51.0339,90034.0
2016-01-29 15:50:00,56.22,56.29,56.11,56.26,236682.0,51.0248,51.0883,50.925,51.0611,236682.0
2016-02-01 09:30:00,56.26,56.45,55.85,56.34,125594.0,51.0611,51.2335,50.689,51.1337,125594.0
2016-02-01 09:40:00,56.37,56.48,55.85,56.14,70075.0,51.1609,51.2608,50.689,50.9522,70075.0
2016-02-01 09:50:00,56.16,56.47,56.15,56.32,46530.0,50.9703,51.2517,50.9613,51.1155,46530.0
2016-02-01 10:00:00,56.34,56.55,56.25,56.54,198434.0,51.1337,51.3243,51.052,51.3152,198434.0
2016-02-01 10:10:00,56.54,56.61,56.27,56.3,130160.0,51.3152,51.3788,51.0702,51.0974,130160.0
2016-02-01 10:20:00,56.3,56.47,56.27,56.29,101817.0,51.0974,51.2517,51.0702,51.0883,101817.0
2016-02-01 10:30:00,56.3,56.6,56.28,56.56,78486.0,51.0974,51.3697,51.0792,51.3334,78486.0
2016-02-01 10:40:00,56.56,56.57,56.26,56.35,133036.0,51.3334,51.3424,51.0611,51.1428,133036.0
2016-02-01 10:50:00,56.34,56.48,56.26,56.34,95836.0,51.1337,51.2608,51.0611,51.1337,95836.0
2016-02-01 11:00:00,56.36,56.49,56.26,56.4,135043.0,51.1519,51.2698,51.0611,51.1882,135043.0
2016-02-01 11:10:00,56.4,56.6,56.36,56.37,116118.0,51.1882,51.3697,51.1519,51.1609,116118.0
2016-02-01 11:20:00,56.37,56.65,56.35,56.63,81615.0,51.1609,51.4151,51.1428,51.3969,81615.0
2016-02-01 11:30:00,56.64,56.8,56.58,56.68,76213.0,51.406,51.5512,51.3515,51.4423,76213.0
2016-02-01 11:40:00,56.68,56.74,56.58,56.62,54435.0,51.4423,51.4967,51.3515,51.3878,54435.0
2016-02-01 11:50:00,56.6,56.64,56.47,56.49,52986.0,51.3697,51.406,51.2517,51.2698,52986.0
2016-02-01 12:00:00,56.51,56.51,56.24,56.37,45299.0,51.288,51.288,51.0429,51.1609,45299.0
2016-02-01 12:10:00,56.37,56.45,56.3,56.31,32531.0,51.1609,51.2335,51.0974,51.1065,32531.0
2016-02-01 12:20:00,56.3,56.31,56.15,56.15,45583.0,51.0974,51.1065,50.9613,50.9613,45583.0
2016-02-01 12:30:00,56.15,56.28,56.13,56.28,39452.0,50.9613,51.0792,50.9431,51.0792,39452.0
2016-02-01 12:40:00,56.27,56.39,56.25,56.38,33977.0,51.0702,51.1791,51.052,51.17,33977.0
2016-02-01 12:50:00,56.39,56.43,56.19,56.2,48250.0,51.1791,51.2154,50.9976,51.0066,48250.0
2016-02-01 13:00:00,56.2,56.45,56.2,56.31,35036.0,51.0066,51.2335,51.0066,51.1065,35036.0
2016-02-01 13:10:00,56.3,56.45,56.22,56.38,49237.0,51.0974,51.2335,51.0248,51.17,49237.0
2016-02-01 13:20:00,56.38,56.57,56.37,56.51,64612.0,51.17,51.3424,51.1609,51.288,64612.0
2016-02-01 13:30:00,56.55,56.64,56.53,56.62,35702.0,51.3243,51.406,51.3061,51.3878,35702.0
2016-02-01 13:40:00,56.62,56.74,56.61,56.74,38910.0,51.3878,51.4967,51.3788,51.4967,38910.0
2016-02-01 13:50:00,56.77,56.81,56.66,56.8,70703.0,51.524,51.5603,51.4241,51.5512,70703.0
2016-02-01 14:00:00,56.8,56.85,56.67,56.69,56623.0,51.5512,51.5966,51.4332,51.4514,56623.0
2016-02-01 14:10:00,56.69,56.79,56.61,56.7,91741.0,51.4514,51.5421,51.3788,51.4604,91741.0
2016-02-01 14:20:00,56.71,56.82,56.69,56.8,56545.0,51.4695,51.5693,51.4514,51.5512,56545.0
2016-02-01 14:30:00,56.81,56.85,56.71,56.76,65939.0,51.5603,51.5966,51.4695,51.5149,65939.0
2016-02-01 14:40:00,56.76,56.86,56.73,56.78,81977.0,51.5149,51.6056,51.4877,51.533,81977.0
2016-02-01 14:50:00,56.78,56.89,56.7,56.82,88020.0,51.533,51.6329,51.4604,51.5693,88020.0
2016-02-01 15:00:00,56.82,56.87,56.73,56.75,118152.0,51.5693,51.6147,51.4877,51.5058,118152.0
2016-02-01 15:10:00,56.75,57.0,56.72,56.98,136300.0,51.5058,51.7327,51.4786,51.7146,136300.0
2016-02-01 15:20:00,56.99,57.19,56.95,57.18,151359.0,51.7236,51.9052,51.6873,51.8961,151359.0
2016-02-01 15:30:00,57.18,57.18,56.92,56.92,164904.0,51.8961,51.8961,51.6601,51.6601,164904.0
2016-02-01 15:40:00,56.93,57.07,56.92,56.92,137868.0,51.6692,51.7962,51.6601,51.6601,137868.0
2016-02-01 15:50:00,56.91,56.95,56.73,56.76,319227.0,51.651,51.6873,51.4877,51.5149,319227.0
2016-02-02 09:30:00,56.29,57.19,56.29,56.63,150023.0,51.0883,51.9052,51.0883,51.3969,150023.0
2016-02-02 09:40:00,56.61,56.72,56.25,56.27,56769.0,51.3788,51.4786,51.052,51.0702,56769.0
2016-02-02 09:50:00,56.29,56.31,55.96,56.08,94768.0,51.0883,51.1065,50.7888,50.8977,94768.0
2016-02-02 10:00:00,56.08,56.31,55.98,56.17,59848.0,50.8977,51.1065,50.807,50.9794,59848.0
2016-02-02 10:10:00,56.17,56.35,56.12,56.21,62353.0,50.9794,51.1428,50.934,51.0157,62353.0
2016-02-02 10:20:00,56.2,56.5,56.18,56.41,88982.0,51.0066,51.2789,50.9885,51.1972,88982.0
2016-02-02 10:30:00,56.41,56.46,56.29,56.37,50911.0,51.1972,51.2426,51.0883,51.1609,50911.0
2016-02-02 10:40:00,56.37,56.37,56.25,56.35,66379.0,51.1609,51.1609,51.052,51.1428,66379.0
2016-02-02 10:50:00,56.36,56.55,56.36,56.55,65712.0,51.1519,51.3243,51.1519,51.3243,65712.0
2016-02-02 11:00:00,56.56,56.68,56.49,56.56,95268.0,51.3334,51.4423,51.2698,51.3334,95268.0
2016-02-02 11:10:00,56.56,56.7,56.51,56.51,82035.0,51.3334,51.4604,51.288,51.288,82035.0
2016-02-02 11:20:00,56.51,56.52,56.34,56.38,26971.0,51.288,51.2971,51.1337,51.17,26971.0
2016-02-02 11:30:00,56.4,56.48,56.34,56.41,36082.0,51.1882,51.2608,51.1337,51.1972,36082.0
2016-02-02 11:40:00,56.4,56.4,56.13,56.15,49321.0,51.1882,51.1882,50.9431,50.9613,49321.0
2016-02-02 11:50:00,56.15,56.22,56.01,56.02,41840.0,50.9613,51.0248,50.8342,50.8433,41840.0
2016-02-02 12:00:00,56.01,56.03,55.86,55.86,64833.0,50.8342,50.8523,50.6981,50.6981,64833.0
2016-02-02 12:10:00,55.88,55.88,55.69,55.75,57137.0,50.7162,50.7162,50.5438,50.5982,57137.0
2016-02-02 12:20:00,55.76,55.92,55.76,55.92,30925.0,50.6073,50.7525,50.6073,50.7525,30925.0
2016-02-02 12:30:00,55.93,56.02,55.88,56.01,41280.0,50.7616,50.8433,50.7162,50.8342,41280.0
2016-02-02 12:40:00,56.0,56.07,55.96,56.07,36747.0,50.8251,50.8887,50.7888,50.8887,36747.0
2016-02-02 12:50:00,56.06,56.14,56.0,56.13,32391.0,50.8796,50.9522,50.8251,50.9431,32391.0
2016-02-02 13:00:00,56.13,56.16,56.06,56.15,81046.0,50.9431,50.9703,50.8796,50.9613,81046.0
2016-02-02 13:10:00,56.16,56.26,56.14,56.2,96853.0,50.9703,51.0611,50.9522,51.0066,96853.0
2016-02-02 13:20:00,56.2,56.36,56.15,56.36,26781.0,51.0066,51.1519,50.9613,51.1519,26781.0
2016-02-02 13:30:00,56.35,56.35,56.08,56.08,30385.0,51.1428,51.1428,50.8977,50.8977,30385.0
2016-02-02 13:40:00,56.1,56.14,55.98,56.03,44138.0,50.9159,50.9522,50.807,50.8523,44138.0
2016-02-02 13:50:00,56.03,56.03,55.89,55.93,50121.0,50.8523,50.8523,50.7253,50.7616,50121.0
2016-02-02 14:00:00,55.94,56.08,55.94,56.0,88022.0,50.7707,50.8977,50.7707,50.8251,88022.0
2016-02-02 14:10:00,56.01,56.17,55.97,56.14,70613.0,50.8342,50.9794,50.7979,50.9522,70613.0
2016-02-02 14:20:00,56.14,56.2,56.03,56.08,39552.0,50.9522,51.0066,50.8523,50.8977,39552.0
2016-02-02 14:30:00,56.09,56.37,56.07,56.31,56435.0,50.9068,51.1609,50.8887,51.1065,56435.0
2016-02-02 14:40:00,56.33,56.45,56.31,56.45,53793.0,51.1246,51.2335,51.1065,51.2335,53793.0
2016-02-02 14:50:00,56.48,56.52,56.3,56.32,49145.0,51.2608,51.2971,51.0974,51.1155,49145.0
2016-02-02 15:00:00,56.33,56.34,56.19,56.21,47974.0,51.1246,51.1337,50.9976,51.0157,47974.0
2016-02-02 15:10:00,56.19,56.42,56.16,56.33,49514.0,50.9976,51.2063,50.9703,51.1246,49514.0
2016-02-02 15:20:00,56.34,56.46,56.24,56.41,58956.0,51.1337,51.2426,51.0429,51.1972,58956.0
2016-02-02 15:30:00,56.41,56.65,56.41,56.59,119776.0,51.1972,51.4151,51.1972,51.3606,119776.0
2016-02-02 15:40:00,56.6,56.71,56.47,56.58,107475.0,51.3697,51.4695,51.2517,51.3515,107475.0
2016-02-02 15:50:00,56.56,56.63,56.5,56.52,256626.0,51.3334,51.3969,51.2789,51.2971,256626.0
2016-02-03 09:30:00,56.78,56.92,56.7,56.84,69575.0,51.533,51.6601,51.4604,51.5875,69575.0
2016-02-03 09:40:00,56.9,56.9,56.27,56.38,54591.0,51.642,51.642,51.0702,51.17,54591.0
2016-02-03 09:50:00,56.37,56.4,56.05,56.27,19896.0,51.1609,51.1882,50.8705,51.0702,19896.0
2016-02-03 10:00:00,56.27,56.29,55.63,55.63,61294.0,51.0702,51.0883,50.4893,50.4893,61294.0
2016-02-03 10:10:00,55.66,55.73,55.5,55.61,40636.0,50.5165,50.5801,50.3713,50.4712,40636.0
2016-02-03 10:20:00,55.59,55.69,55.47,55.48,44189.0,50.453,50.5438,50.3441,50.3532,44189.0
2016-02-03 10:30:00,55.46,55.47,55.25,55.39,39131.0,50.335,50.3441,50.1444,50.2715,39131.0
2016-02-03 10:40:00,55.39,55.46,55.2,55.2,40217.0,50.2715,50.335,50.099,50.099,40217.0
2016-02-03 10:50:00,55.22,55.56,55.19,55.51,50262.0,50.1172,50.4258,50.09,50.3804,50262.0
2016-02-03 11:00:00,55.53,55.55,55.22,55.28,51562.0,50.3986,50.4167,50.1172,50.1717,51562.0
2016-02-03 11:10:00,55.26,55.36,55.19,55.34,66739.0,50.1535,50.2443,50.09,50.2261,66739.0
2016-02-03 11:20:00,55.33,55.53,55.33,55.41,41761.0,50.217,50.3986,50.217,50.2896,41761.0
2016-02-03 11:30:00,55.39,55.53,55.23,55.52,57863.0,50.2715,50.3986,50.1263,50.3895,57863.0
2016-02-03 11:40:00,55.54,55.69,55.53,55.59,37039.0,50.4076,50.5438,50.3986,50.453,37039.0
2016-02-03 11:50:00,55.63,55.66,55.37,55.4,50245.0,50.4893,50.5165,50.2533,50.2806,50245.0
2016-02-03 12:00:00,55.4,55.47,55.33,55.39,133994.0,50.2806,50.3441,50.217,50.2715,133994.0
2016-02-03 12:10:00,55.37,55.4,55.23,55.27,42241.0,50.2533,50.2806,50.1263,50.1626,42241.0
2016-02-03 12:20:00,55.26,55.41,55.26,55.3,38811.0,50.1535,50.2896,50.1535,50.1898,38811.0
2016-02-03 12:30:00,55.3,55.39,55.21,55.36,84768.0,50.1898,50.2715,50.1081,50.2443,84768.0
2016-02-03 12:40:00,55.37,55.39,55.27,55.3,73409.0,50.2533,50.2715,50.1626,50.1898,73409.0
2016-02-03 12:50:00,55.31,55.32,55.15,55.16,80355.0,50.1989,50.208,50.0537,50.0627,80355.0
2016-02-03 13:00:00,55.16,55.25,55.03,55.04,108733.0,50.0627,50.1444,49.9448,49.9538,108733.0
2016-02-03 13:10:00,55.04,55.07,54.91,54.92,49150.0,49.9538,49.9811,49.8358,49.8449,49150.0
2016-02-03 13:20:00,54.92,54.92,54.78,54.78,39035.0,49.8449,49.8449,49.7179,49.7179,39035.0
2016-02-03 13:30:00,54.79,54.81,54.56,54.56,54005.0,49.7269,49.7451,49.5182,49.5182,54005.0
2016-02-03 13:40:00,54.55,54.67,54.52,54.6,50050.0,49.5091,49.618,49.4819,49.5545,50050.0
2016-02-03 13:50:00,54.6,54.65,54.43,54.45,36795.0,49.5545,49.5999,49.4002,49.4184,36795.0
2016-02-03 14:00:00,54.45,54.74,54.45,54.68,57143.0,49.4184,49.6816,49.4184,49.6271,57143.0
2016-02-03 14:10:00,54.66,54.76,54.63,54.64,46551.0,49.6089,49.6997,49.5817,49.5908,46551.0
2016-02-03 14:20:00,54.64,55.22,54.64,55.11,126569.0,49.5908,50.1172,49.5908,50.0174,126569.0
2016-02-03 14:30:00,55.12,55.19,54.98,55.01,107052.0,50.0264,50.09,49.8994,49.9266,107052.0
2016-02-03 14:40:00,55.02,55.21,54.96,55.17,185128.0,49.9357,50.1081,49.8812,50.0718,185128.0
2016-02-03 14:50:00,55.17,55.27,54.96,55.2,92511.0,50.0718,50.1626,49.8812,50.099,92511.0
2016-02-03 15:00:00,55.18,55.27,55.08,55.21,74026.0,50.0809,50.1626,49.9901,50.1081,74026.0
2016-02-03 15:10:00,55.23,55.3,55.07,55.15,84553.0,50.1263,50.1898,49.9811,50.0537,84553.0
2016-02-03 15:20:00,55.14,55.17,54.98,54.98,91318.0,50.0446,50.0718,49.8994,49.8994,91318.0
2016-02-03 15:30:00,54.99,55.13,54.9,54.95,123765.0,49.9085,50.0355,49.8268,49.8721,123765.0
2016-02-03 15:40:00,54.94,55.05,54.9,55.03,128095.0,49.8631,49.9629,49.8268,49.9448,128095.0
2016-02-03 15:50:00,55.04,55.12,54.98,55.09,251647.0,49.9538,50.0264,49.8994,49.9992,251647.0
2016-02-04 09:30:00,54.39,54.55,53.83,54.01,192068.0,49.3639,49.5091,48.8556,49.019,192068.0
2016-02-04 09:40:00,54.05,54.46,54.04,54.28,69924.0,49.0553,49.4274,49.0462,49.2641,69924.0
2016-02-04 09:50:00,54.3,54.61,54.27,54.55,81494.0,49.2822,49.5636,49.255,49.5091,81494.0
2016-02-04 10:00:00,54.54,54.57,54.04,54.48,105343.0,49.5,49.5273,49.0462,49.4456,105343.0
2016-02-04 10:10:00,54.47,54.78,54.38,54.73,151741.0,49.4365,49.7179,49.3548,49.6725,151741.0
2016-02-04 10:20:00,54.73,54.75,54.57,54.75,59594.0,49.6725,49.6906,49.5273,49.6906,59594.0
2016-02-04 10:30:00,54.75,54.79,54.63,54.68,110453.0,49.6906,49.7269,49.5817,49.6271,110453.0
2016-02-04 10:40:00,54.69,54.75,54.47,54.69,65113.0,49.6362,49.6906,49.4365,49.6362,65113.0
2016-02-04 10:50:00,54.7,54.79,54.59,54.76,37759.0,49.6453,49.7269,49.5454,49.6997,37759.0
2016-02-04 11:00:00,54.78,54.78,54.54,54.56,77590.0,49.7179,49.7179,49.5,49.5182,77590.0
2016-02-04 11:10:00,54.55,54.59,54.33,54.38,54061.0,49.5091,49.5454,49.3094,49.3548,54061.0
2016-02-04 11:20:00,54.38,54.46,54.03,54.05,73986.0,49.3548,49.4274,49.0372,49.0553,73986.0
2016-02-04 11:30:00,54.04,54.04,53.82,53.88,169857.0,49.0462,49.0462,48.8466,48.901,169857.0
2016-02-04 11:40:00,53.88,53.88,53.45,53.54,172571.0,48.901,48.901,48.5108,48.5924,172571.0
2016-02-04 11:50:00,53.53,53.69,53.35,53.38,58686.0,48.5834,48.7286,48.42,48.4472,58686.0
2016-02-04 12:00:00,53.38,53.75,53.37,53.71,97315.0,48.4472,48.783,48.4382,48.7467,97315.0
2016-02-04 12:10:00,53.71,54.08,53.71,54.03,41953.0,48.7467,49.0825,48.7467,49.0372,41953.0
2016-02-04 12:20:00,54.04,54.12,54.0,54.06,26127.0,49.0462,49.1188,49.0099,49.0644,26127.0
2016-02-04 12:30:00,54.09,54.19,54.0,54.15,34234.0,49.0916,49.1824,49.0099,49.1461,34234.0
2016-02-04 12:40:00,54.2,54.3,54.12,54.2,19506.0,49.1915,49.2822,49.1188,49.1915,19506.0
2016-02-04 12:50:00,54.23,54.29,54.14,54.24,23914.0,49.2187,49.2731,49.137,49.2278,23914.0
2016-02-04 13:00:00,54.24,54.32,54.2,54.3,36812.0,49.2278,49.3004,49.1915,49.2822,36812.0
2016-02-04 13:10:00,54.29,54.49,54.29,54.42,24549.0,49.2731,49.4547,49.2731,49.3911,24549.0
2016-02-04 13:20:00,54.43,54.49,54.37,54.4,41560.0,49.4002,49.4547,49.3457,49.373,41560.0
2016-02-04 13:30:00,54.41,54.47,54.19,54.21,35067.0,49.382,49.4365,49.1824,49.2005,35067.0
2016-02-04 13:40:00,54.21,54.21,53.94,53.98,33309.0,49.2005,49.2005,48.9555,48.9918,33309.0
2016-02-04 13:50:00,53.98,54.04,53.87,53.89,64357.0,48.9918,49.0462,48.892,48.9101,64357.0
2016-02-04 14:00:00,53.88,53.9,53.74,53.74,68915.0,48.901,48.9192,48.774,48.774,68915.0
2016-02-04 14:10:00,53.74,53.76,53.54,53.61,210654.0,48.774,48.7921,48.5924,48.656,210654.0
2016-02-04 14:20:00,53.61,53.86,53.6,53.77,89173.0,48.656,48.8829,48.6469,48.8012,89173.0
2016-02-04 14:30:00,53.77,53.9,53.73,53.74,35580.0,48.8012,48.9192,48.7649,48.774,35580.0
2016-02-04 14:40:00,53.73,53.94,53.72,53.93,49730.0,48.7649,48.9555,48.7558,48.9464,49730.0
2016-02-04 14:50:00,53.93,54.13,53.81,54.12,43744.0,48.9464,49.1279,48.8375,49.1188,43744.0
2016-02-04 15:00:00,54.12,54.14,53.94,54.04,72799.0,49.1188,49.137,48.9555,49.0462,72799.0
2016-02-04 15:10:00,54.04,54.29,54.0,54.18,85870.0,49.0462,49.2731,49.0099,49.1733,85870.0
2016-02-04 15:20:00,54.17,54.36,54.16,54.28,76970.0,49.1642,49.3367,49.1552,49.2641,76970.0
2016-02-04 15:30:00,54.27,54.33,54.15,54.33,125472.0,49.255,49.3094,49.1461,49.3094,125472.0
2016-02-04 15:40:00,54.32,54.44,54.31,54.4,161259.0,49.3004,49.4093,49.2913,49.373,161259.0
2016-02-04 15:50:00,54.41,54.53,54.4,54.48,313097.0,49.382,49.491,49.373,49.4456,313097.0
2016-02-05 09:30:00,54.21,54.25,53.57,54.01,185791.0,49.2005,49.2368,48.6197,49.019,185791.0
2016-02-05 09:40:00,53.98,54.13,53.84,53.9,136152.0,48.9918,49.1279,48.8647,48.9192,136152.0
2016-02-05 09:50:00,53.9,53.91,53.67,53.68,114284.0,48.9192,48.9283,48.7104,48.7195,114284.0
2016-02-05 10:00:00,53.69,53.71,53.51,53.55,92665.0,48.7286,48.7467,48.5652,48.6015,92665.0
2016-02-05 10:10:00,53.55,53.81,53.54,53.81,80817.0,48.6015,48.8375,48.5924,48.8375,80817.0
2016-02-05 10:20:00,53.79,53.79,53.27,53.29,110164.0,48.8193,48.8193,48.3474,48.3655,110164.0
2016-02-05 10:30:00,53.27,53.43,53.23,53.41,76556.0,48.3474,48.4926,48.3111,48.4745,76556.0
2016-02-05 10:40:00,53.4,53.53,53.39,53.42,87073.0,48.4654,48.5834,48.4563,48.4835,87073.0
2016-02-05 10:50:00,53.42,53.45,53.1,53.1,136477.0,48.4835,48.5108,48.1931,48.1931,136477.0
2016-02-05 11:00:00,53.13,53.21,53.01,53.11,126026.0,48.2203,48.2929,48.1114,48.2022,126026.0
2016-02-05 11:10:00,53.1,53.31,53.02,53.09,187276.0,48.1931,48.3837,48.1205,48.184,187276.0
2016-02-05 11:20:00,53.08,53.19,53.04,53.16,132254.0,48.175,48.2748,48.1386,48.2476,132254.0
2016-02-05 11:30:00,53.16,53.36,53.08,53.25,89203.0,48.2476,48.4291,48.175,48.3292,89203.0
2016-02-05 11:40:00,53.25,53.31,53.13,53.29,91287.0,48.3292,48.3837,48.2203,48.3655,91287.0
2016-02-05 11:50:00,53.3,53.4,53.19,53.31,40958.0,48.3746,48.4654,48.2748,48.3837,40958.0
2016-02-05 12:00:00,53.32,53.38,53.19,53.26,43814.0,48.3928,48.4472,48.2748,48.3383,43814.0
2016-02-05 12:10:00,53.26,53.33,53.17,53.3,58522.0,48.3383,48.4019,48.2566,48.3746,58522.0
2016-02-05 12:20:00,53.29,53.45,53.28,53.39,18985.0,48.3655,48.5108,48.3565,48.4563,18985.0
2016-02-05 12:30:00,53.39,53.61,53.38,53.6,30620.0,48.4563,48.656,48.4472,48.6469,30620.0
2016-02-05 12:40:00,53.6,53.61,53.44,53.52,39745.0,48.6469,48.656,48.5017,48.5743,39745.0
2016-02-05 12:50:00,53.51,53.52,53.37,53.5,90153.0,48.5652,48.5743,48.4382,48.5561,90153.0
2016-02-05 13:00:00,53.5,53.68,53.46,53.65,42972.0,48.5561,48.7195,48.5198,48.6923,42972.0
2016-02-05 13:10:00,53.65,53.65,53.46,53.51,56102.0,48.6923,48.6923,48.5198,48.5652,56102.0
2016-02-05 13:20:00,53.5,53.53,53.37,53.42,79827.0,48.5561,48.5834,48.4382,48.4835,79827.0
2016-02-05 13:30:00,53.41,53.44,53.31,53.4,52276.0,48.4745,48.5017,48.3837,48.4654,52276.0
2016-02-05 13:40:00,53.39,53.48,53.25,53.28,55577.0,48.4563,48.538,48.3292,48.3565,55577.0
2016-02-05 13:50:00,53.29,53.29,53.11,53.22,68594.0,48.3655,48.3655,48.2022,48.302,68594.0
2016-02-05 14:00:00,53.21,53.27,53.1,53.18,61204.0,48.2929,48.3474,48.1931,48.2657,61204.0
2016-02-05 14:10:00,53.18,53.18,53.03,53.14,77414.0,48.2657,48.2657,48.1296,48.2294,77414.0
2016-02-05 14:20:00,53.14,53.44,53.1,53.39,102905.0,48.2294,48.5017,48.1931,48.4563,102905.0
2016-02-05 14:30:00,53.38,53.55,53.37,53.5,84993.0,48.4472,48.6015,48.4382,48.5561,84993.0
2016-02-05 14:40:00,53.49,53.49,53.28,53.4,51563.0,48.5471,48.5471,48.3565,48.4654,51563.0
2016-02-05 14:50:00,53.39,53.39,53.25,53.36,73375.0,48.4563,48.4563,48.3292,48.4291,73375.0
2016-02-05 15:00:00,53.35,53.39,53.32,53.37,135621.0,48.42,48.4563,48.3928,48.4382,135621.0
2016-02-05 15:10:00,53.37,53.49,53.29,53.49,74202.0,48.4382,48.5471,48.3655,48.5471,74202.0
2016-02-05 15:20:00,53.47,53.48,53.25,53.25,76998.0,48.5289,48.538,48.3292,48.3292,76998.0
2016-02-05 15:30:00,53.25,53.38,53.21,53.3,163281.0,48.3292,48.4472,48.2929,48.3746,163281.0
2016-02-05 15:40:00,53.3,53.41,53.27,53.3,147993.0,48.3746,48.4745,48.3474,48.3746,147993.0
2016-02-05 15:50:00,53.3,53.33,53.2,53.32,299053.0,48.3746,48.4019,48.2839,48.3928,299053.0
2016-02-08 09:30:00,52.67,53.0,52.26,52.36,190909.0,47.8028,48.1023,47.4307,47.5215,190909.0
2016-02-08 09:40:00,52.32,53.03,52.32,52.61,151696.0,47.4852,48.1296,47.4852,47.7484,151696.0
2016-02-08 09:50:00,52.58,52.61,52.36,52.38,132675.0,47.7212,47.7484,47.5215,47.5396,132675.0
2016-02-08 10:00:00,52.37,52.45,52.15,52.3,119666.0,47.5306,47.6032,47.3309,47.467,119666.0
2016-02-08 10:10:00,52.31,52.35,52.16,52.27,117329.0,47.4761,47.5124,47.34,47.4398,117329.0
2016-02-08 10:20:00,52.26,52.4,52.11,52.36,97357.0,47.4307,47.5578,47.2946,47.5215,97357.0
2016-02-08 10:30:00,52.36,52.54,52.32,52.48,38102.0,47.5215,47.6849,47.4852,47.6304,38102.0
2016-02-08 10:40:00,52.46,52.47,52.22,52.4,93208.0,47.6122,47.6213,47.3944,47.5578,93208.0
2016-02-08 10:50:00,52.44,52.47,52.34,52.47,47132.0,47.5941,47.6213,47.5033,47.6213,47132.0
2016-02-08 11:00:00,52.47,52.52,52.25,52.34,77946.0,47.6213,47.6667,47.4217,47.5033,77946.0
2016-02-08 11:10:00,52.36,52.43,52.31,52.38,126949.0,47.5215,47.585,47.4761,47.5396,126949.0
2016-02-08 11:20:00,52.36,52.44,52.31,52.43,94887.0,47.5215,47.5941,47.4761,47.585,94887.0
2016-02-08 11:30:00,52.42,52.48,52.28,52.29,172404.0,47.5759,47.6304,47.4489,47.458,172404.0
2016-02-08 11:40:00,52.27,52.34,52.11,52.27,47166.0,47.4398,47.5033,47.2946,47.4398,47166.0
2016-02-08 11:50:00,52.26,52.42,52.22,52.42,25841.0,47.4307,47.5759,47.3944,47.5759,25841.0
2016-02-08 12:00:00,52.44,52.62,52.43,52.62,30968.0,47.5941,47.7575,47.585,47.7575,30968.0
2016-02-08 12:10:00,52.63,52.74,52.6,52.67,30223.0,47.7665,47.8664,47.7393,47.8028,30223.0
2016-02-08 12:20:00,52.68,52.75,52.56,52.59,38276.0,47.8119,47.8754,47.703,47.7302,38276.0
2016-02-08 12:30:00,52.59,52.69,52.56,52.57,53146.0,47.7302,47.821,47.703,47.7121,53146.0
2016-02-08 12:40:00,52.55,52.57,52.49,52.51,16463.0,47.6939,47.7121,47.6395,47.6576,16463.0
2016-02-08 12:50:00,52.54,52.6,52.5,52.55,24741.0,47.6849,47.7393,47.6485,47.6939,24741.0
2016-02-08 13:00:00,52.55,52.56,52.4,52.55,25706.0,47.6939,47.703,47.5578,47.6939,25706.0
2016-02-08 13:10:00,52.56,52.63,52.38,52.38,42931.0,47.703,47.7665,47.5396,47.5396,42931.0
2016-02-08 13:20:00,52.4,52.42,52.25,52.28,22307.0,47.5578,47.5759,47.4217,47.4489,22307.0
2016-02-08 13:30:00,52.26,52.38,52.24,52.33,37206.0,47.4307,47.5396,47.4126,47.4943,37206.0
2016-02-08 13:40:00,52.34,52.42,52.27,52.38,48624.0,47.5033,47.5759,47.4398,47.5396,48624.0
2016-02-08 13:50:00,52.38,52.4,52.27,52.28,46368.0,47.5396,47.5578,47.4398,47.4489,46368.0
2016-02-08 14:00:00,52.29,52.4,52.29,52.32,37473.0,47.458,47.5578,47.458,47.4852,37473.0
2016-02-08 14:10:00,52.32,52.36,52.26,52.31,58684.0,47.4852,47.5215,47.4307,47.4761,58684.0
2016-02-08 14:20:00,52.31,52.5,52.31,52.46,48007.0,47.4761,47.6485,47.4761,47.6122,48007.0
2016-02-08 14:30:00,52.46,52.49,52.37,52.45,57968.0,47.6122,47.6395,47.5306,47.6032,57968.0
2016-02-08 14:40:00,52.45,52.85,52.45,52.83,69370.0,47.6032,47.9662,47.6032,47.9481,69370.0
2016-02-08 14:50:00,52.81,52.85,52.66,52.67,48302.0,47.9299,47.9662,47.7938,47.8028,48302.0
2016-02-08 15:00:00,52.66,52.78,52.65,52.73,70075.0,47.7938,47.9027,47.7847,47.8573,70075.0
2016-02-08 15:10:00,52.72,53.05,52.7,52.99,124603.0,47.8482,48.1477,47.8301,48.0933,124603.0
2016-02-08 15:20:00,52.99,53.05,52.87,52.97,103098.0,48.0933,48.1477,47.9844,48.0751,103098.0
2016-02-08 15:30:00,52.97,53.22,52.94,53.12,219247.0,48.0751,48.302,48.0479,48.2113,219247.0
2016-02-08 15:40:00,53.12,53.6,53.11,53.49,251379.0,48.2113,48.6469,48.2022,48.5471,251379.0
2016-02-08 15:50:00,53.49,53.5,53.19,53.33,243214.0,48.5471,48.5561,48.2748,48.4019,243214.0
2016-02-09 09:30:00,52.94,53.8,52.78,53.8,121801.0,48.0479,48.8284,47.9027,48.8284,121801.0
2016-02-09 09:40:00,53.81,54.32,53.61,54.19,163262.0,48.8375,49.3004,48.656,49.1824,163262.0
2016-02-09 09:50:00,54.21,54.24,53.8,54.01,114039.0,49.2005,49.2278,48.8284,49.019,114039.0
2016-02-09 10:00:00,54.04,54.37,54.0,54.25,76755.0,49.0462,49.3457,49.0099,49.2368,76755.0
2016-02-09 10:10:00,54.25,54.54,54.11,54.53,179814.0,49.2368,49.5,49.1098,49.491,179814.0
2016-02-09 10:20:00,54.53,54.63,54.37,54.55,76879.0,49.491,49.5817,49.3457,49.5091,76879.0
2016-02-09 10:30:00,54.54,54.59,54.19,54.26,80110.0,49.5,49.5454,49.1824,49.2459,80110.0
2016-02-09 10:40:00,54.25,54.31,54.15,54.21,91140.0,49.2368,49.2913,49.1461,49.2005,91140.0
2016-02-09 10:50:00,54.22,54.26,53.98,54.05,77583.0,49.2096,49.2459,48.9918,49.0553,77583.0
2016-02-09 11:00:00,54.05,54.29,54.03,54.09,89928.0,49.0553,49.2731,49.0372,49.0916,89928.0
2016-02-09 11:10:00,54.11,54.28,54.09,54.21,123575.0,49.1098,49.2641,49.0916,49.2005,123575.0
2016-02-09 11:20:00,54.22,54.38,54.16,54.31,123142.0,49.2096,49.3548,49.1552,49.2913,123142.0
2016-02-09 11:30:00,54.28,54.31,54.11,54.15,61191.0,49.2641,49.2913,49.1098,49.1461,61191.0
2016-02-09 11:40:00,54.16,54.44,54.12,54.38,43807.0,49.1552,49.4093,49.1188,49.3548,43807.0
2016-02-09 11:50:00,54.36,54.4,54.05,54.05,28748.0,49.3367,49.373,49.0553,49.0553,28748.0
2016-02-09 12:00:00,54.05,54.41,54.05,54.38,34677.0,49.0553,49.382,49.0553,49.3548,34677.0
2016-02-09 12:10:00,54.39,54.41,53.98,53.99,26756.0,49.3639,49.382,48.9918,49.0009,26756.0
2016-02-09 12:20:00,53.97,54.11,53.87,53.94,45186.0,48.9827,49.1098,48.892,48.9555,45186.0
2016-02-09 12:30:00,53.93,54.13,53.88,54.06,29883.0,48.9464,49.1279,48.901,49.0644,29883.0
2016-02-09 12:40:00,54.02,54.08,53.79,53.79,20447.0,49.0281,49.0825,48.8193,48.8193,20447.0
2016-02-09 12:50:00,53.79,53.91,53.79,53.91,33957.0,48.8193,48.9283,48.8193,48.9283,33957.0
2016-02-09 13:00:00,53.9,53.94,53.78,53.8,48639.0,48.9192,48.9555,48.8103,48.8284,48639.0
2016-02-09 13:10:00,53.8,53.8,53.57,53.66,57699.0,48.8284,48.8284,48.6197,48.7014,57699.0
2016-02-09 13:20:00,53.66,53.79,53.6,53.78,59476.0,48.7014,48.8193,48.6469,48.8103,59476.0
2016-02-09 13:30:00,53.78,53.99,53.73,53.76,74041.0,48.8103,49.0009,48.7649,48.7921,74041.0
2016-02-09 13:40:00,53.75,54.05,53.75,53.94,38714.0,48.783,49.0553,48.783,48.9555,38714.0
2016-02-09 13:50:00,53.95,54.13,53.87,54.01,31300.0,48.9646,49.1279,48.892,49.019,31300.0
2016-02-09 14:00:00,54.01,54.34,54.0,54.32,54852.0,49.019,49.3185,49.0099,49.3004,54852.0
2016-02-09 14:10:00,54.33,54.36,54.24,54.34,64724.0,49.3094,49.3367,49.2278,49.3185,64724.0
2016-02-09 14:20:00,54.35,54.38,54.07,54.22,52745.0,49.3276,49.3548,49.0735,49.2096,52745.0
2016-02-09 14:30:00,54.22,54.54,54.22,54.45,41313.0,49.2096,49.5,49.2096,49.4184,41313.0
2016-02-09 14:40:00,54.44,54.61,54.29,54.33,47004.0,49.4093,49.5636,49.2731,49.3094,47004.0
2016-02-09 14:50:00,54.31,54.59,54.31,54.55,105743.0,49.2913,49.5454,49.2913,49.5091,105743.0
2016-02-09 15:00:00,54.55,54.86,54.51,54.77,105109.0,49.5091,49.7905,49.4728,49.7088,105109.0
2016-02-09 15:10:00,54.74,54.84,54.66,54.7,99412.0,49.6816,49.7723,49.6089,49.6453,99412.0
2016-02-09 15:20:00,54.7,54.76,54.46,54.53,114127.0,49.6453,49.6997,49.4274,49.491,114127.0
2016-02-09 15:30:00,54.53,54.7,54.46,54.65,142102.0,49.491,49.6453,49.4274,49.5999,142102.0
2016-02-09 15:40:00,54.65,54.68,54.37,54.51,181644.0,49.5999,49.6271,49.3457,49.4728,181644.0
2016-02-09 15:50:00,54.52,54.6,54.47,54.53,234739.0,49.4819,49.5545,49.4365,49.491,234739.0
2016-02-10 09:30:00,54.47,55.6,54.47,55.35,169480.0,49.4365,50.4621,49.4365,50.2352,169480.0
2016-02-10 09:40:00,55.38,55.64,55.15,55.24,65440.0,50.2624,50.4984,50.0537,50.1354,65440.0
2016-02-10 09:50:00,55.23,55.36,55.14,55.27,56113.0,50.1263,50.2443,50.0446,50.1626,56113.0
2016-02-10 10:00:00,55.29,55.3,55.1,55.13,108247.0,50.1807,50.1898,50.0083,50.0355,108247.0
2016-02-10 10:10:00,55.15,55.21,54.96,55.18,79422.0,50.0537,50.1081,49.8812,50.0809,79422.0
2016-02-10 10:20:00,55.19,55.24,55.06,55.06,29319.0,50.09,50.1354,49.972,49.972,29319.0
2016-02-10 10:30:00,55.07,55.22,55.01,55.14,85580.0,49.9811,50.1172,49.9266,50.0446,85580.0
2016-02-10 10:40:00,55.13,55.16,54.91,55.07,99479.0,50.0355,50.0627,49.8358,49.9811,99479.0
2016-02-10 10:50:00,55.07,55.09,54.83,54.83,48702.0,49.9811,49.9992,49.7632,49.7632,48702.0
2016-02-10 11:00:00,54.84,54.93,54.63,54.69,71685.0,49.7723,49.854,49.5817,49.6362,71685.0
2016-02-10 11:10:00,54.7,54.78,54.5,54.67,50853.0,49.6453,49.7179,49.4637,49.618,50853.0
2016-02-10 11:20:00,54.66,54.77,54.53,54.55,135315.0,49.6089,49.7088,49.491,49.5091,135315.0
2016-02-10 11:30:00,54.55,54.6,54.48,54.51,77495.0,49.5091,49.5545,49.4456,49.4728,77495.0
2016-02-10 11:40:00,54.51,54.68,54.4,54.68,114795.0,49.4728,49.6271,49.373,49.6271,114795.0
2016-02-10 11:50:00,54.68,54.72,54.5,54.5,39866.0,49.6271,49.6634,49.4637,49.4637,39866.0
2016-02-10 12:00:00,54.51,54.55,54.34,54.45,34493.0,49.4728,49.5091,49.3185,49.4184,34493.0
2016-02-10 12:10:00,54.44,54.49,54.3,54.47,19894.0,49.4093,49.4547,49.2822,49.4365,19894.0
2016-02-10 12:20:00,54.49,54.6,54.42,54.6,22890.0,49.4547,49.5545,49.3911,49.5545,22890.0
2016-02-10 12:30:00,54.6,54.76,54.54,54.74,84996.0,49.5545,49.6997,49.5,49.6816,84996.0
2016-02-10 12:40:00,54.75,54.75,54.65,54.72,65113.0,49.6906,49.6906,49.5999,49.6634,65113.0
2016-02-10 12:50:00,54.74,54.85,54.6,54.78,57372.0,49.6816,49.7814,49.5545,49.7179,57372.0
2016-02-10 13:00:00,54.78,54.83,54.7,54.72,35579.0,49.7179,49.7632,49.6453,49.6634,35579.0
2016-02-10 13:10:00,54.73,54.81,54.68,54.74,37304.0,49.6725,49.7451,49.6271,49.6816,37304.0
2016-02-10 13:20:00,54.75,54.83,54.57,54.57,29424.0,49.6906,49.7632,49.5273,49.5273,29424.0
2016-02-10 13:30:00,54.58,54.72,54.5,54.65,34094.0,49.5363,49.6634,49.4637,49.5999,34094.0
2016-02-10 13:40:00,54.66,54.73,54.58,54.6,36007.0,49.6089,49.6725,49.5363,49.5545,36007.0
2016-02-10 13:50:00,54.6,54.62,54.45,54.59,25800.0,49.5545,49.5726,49.4184,49.5454,25800.0
2016-02-10 14:00:00,54.6,54.64,54.5,54.64,27141.0,49.5545,49.5908,49.4637,49.5908,27141.0
2016-02-10 14:10:00,54.63,54.76,54.6,54.65,37136.0,49.5817,49.6997,49.5545,49.5999,37136.0
2016-02-10 14:20:00,54.65,54.67,54.55,54.64,32359.0,49.5999,49.618,49.5091,49.5908,32359.0
2016-02-10 14:30:00,54.64,54.77,54.54,54.56,93927.0,49.5908,49.7088,49.5,49.5182,93927.0
2016-02-10 14:40:00,54.55,54.55,54.32,54.37,46944.0,49.5091,49.5091,49.3004,49.3457,46944.0
2016-02-10 14:50:00,54.36,54.4,54.26,54.29,123245.0,49.3367,49.373,49.2459,49.2731,123245.0
2016-02-10 15:00:00,54.29,54.61,54.29,54.44,47369.0,49.2731,49.5636,49.2731,49.4093,47369.0
2016-02-10 15:10:00,54.44,54.5,54.1,54.17,67969.0,49.4093,49.4637,49.1007,49.1642,67969.0
2016-02-10 15:20:00,54.18,54.27,53.98,54.03,87695.0,49.1733,49.255,48.9918,49.0372,87695.0
2016-02-10 15:30:00,54.03,54.19,53.94,54.01,88388.0,49.0372,49.1824,48.9555,49.019,88388.0
2016-02-10 15:40:00,54.0,54.04,53.84,53.91,147339.0,49.0099,49.0462,48.8647,48.9283,147339.0
2016-02-10 15:50:00,53.91,53.92,53.81,53.84,249577.0,48.9283,48.9373,48.8375,48.8647,249577.0
2016-02-11 09:30:00,53.22,53.61,53.0,53.44,103531.0,48.302,48.656,48.1023,48.5017,103531.0
2016-02-11 09:40:00,53.45,53.54,53.26,53.34,99333.0,48.5108,48.5924,48.3383,48.4109,99333.0
2016-02-11 09:50:00,53.34,53.46,53.07,53.45,197009.0,48.4109,48.5198,48.1659,48.5108,197009.0
2016-02-11 10:00:00,53.45,53.61,53.2,53.2,53628.0,48.5108,48.656,48.2839,48.2839,53628.0
2016-02-11 10:10:00,53.22,53.22,52.93,53.0,37799.0,48.302,48.302,48.0388,48.1023,37799.0
2016-02-11 10:20:00,52.99,53.14,52.89,52.92,52522.0,48.0933,48.2294,48.0025,48.0297,52522.0
2016-02-11 10:30:00,52.94,53.0,52.81,52.83,41936.0,48.0479,48.1023,47.9299,47.9481,41936.0
2016-02-11 10:40:00,52.83,52.87,52.66,52.81,36095.0,47.9481,47.9844,47.7938,47.9299,36095.0
2016-02-11 10:50:00,52.82,52.82,52.53,52.6,58444.0,47.939,47.939,47.6758,47.7393,58444.0
2016-02-11 11:00:00,52.6,52.7,52.36,52.4,125540.0,47.7393,47.8301,47.5215,47.5578,125540.0
2016-02-11 11:10:00,52.43,52.47,52.21,52.41,104941.0,47.585,47.6213,47.3853,47.5669,104941.0
2016-02-11 11:20:00,52.43,52.49,52.22,52.22,55027.0,47.585,47.6395,47.3944,47.3944,55027.0
2016-02-11 11:30:00,52.22,52.42,52.17,52.42,49412.0,47.3944,47.5759,47.349,47.5759,49412.0
2016-02-11 11:40:00,52.42,52.46,52.22,52.23,71110.0,47.5759,47.6122,47.3944,47.4035,71110.0
2016-02-11 11:50:00,52.2,52.44,52.2,52.3,45919.0,47.3763,47.5941,47.3763,47.467,45919.0
2016-02-11 12:00:00,52.31,52.57,52.28,52.47,95699.0,47.4761,47.7121,47.4489,47.6213,95699.0
2016-02-11 12:10:00,52.47,52.55,52.18,52.24,49899.0,47.6213,47.6939,47.3581,47.4126,49899.0
2016-02-11 12:20:00,52.24,52.51,52.21,52.44,59268.0,47.4126,47.6576,47.3853,47.5941,59268.0
2016-02-11 12:30:00,52.43,52.46,52.35,52.38,78886.0,47.585,47.6122,47.5124,47.5396,78886.0
2016-02-11 12:40:00,52.38,52.43,52.32,52.41,80806.0,47.5396,47.585,47.4852,47.5669,80806.0
2016-02-11 12:50:00,52.42,52.7,52.41,52.68,60940.0,47.5759,47.8301,47.5669,47.8119,60940.0
2016-02-11 13:00:00,52.68,52.82,52.53,52.6,39368.0,47.8119,47.939,47.6758,47.7393,39368.0
2016-02-11 13:10:00,52.59,52.72,52.58,52.68,42527.0,47.7302,47.8482,47.7212,47.8119,42527.0
2016-02-11 13:20:00,52.7,52.78,52.54,52.54,44459.0,47.8301,47.9027,47.6849,47.6849,44459.0
2016-02-11 13:30:00,52.53,52.6,52.32,52.32,51193.0,47.6758,47.7393,47.4852,47.4852,51193.0
2016-02-11 13:40:00,52.31,52.38,52.27,52.37,34733.0,47.4761,47.5396,47.4398,47.5306,34733.0
2016-02-11 13:50:00,52.37,52.38,52.18,52.28,48068.0,47.5306,47.5396,47.3581,47.4489,48068.0
2016-02-11 14:00:00,52.28,52.5,52.23,52.47,50381.0,47.4489,47.6485,47.4035,47.6213,50381.0
2016-02-11 14:10:00,52.48,52.49,52.2,52.2,31110.0,47.6304,47.6395,47.3763,47.3763,31110.0
2016-02-11 14:20:00,52.2,52.3,52.16,52.19,36299.0,47.3763,47.467,47.34,47.3672,36299.0
2016-02-11 14:30:00,52.19,52.58,52.18,52.58,80940.0,47.3672,47.7212,47.3581,47.7212,80940.0
2016-02-11 14:40:00,52.61,52.81,52.47,52.76,80345.0,47.7484,47.9299,47.6213,47.8845,80345.0
2016-02-11 14:50:00,52.74,53.04,52.7,52.75,110991.0,47.8664,48.1386,47.8301,47.8754,110991.0
2016-02-11 15:00:00,52.77,52.82,52.45,52.56,53172.0,47.8936,47.939,47.6032,47.703,53172.0
2016-02-11 15:10:00,52.55,52.76,52.48,52.56,48839.0,47.6939,47.8845,47.6304,47.703,48839.0
2016-02-11 15:20:00,52.56,52.75,52.5,52.73,63031.0,47.703,47.8754,47.6485,47.8573,63031.0
2016-02-11 15:30:00,52.73,52.92,52.56,52.88,69796.0,47.8573,48.0297,47.703,47.9934,69796.0
2016-02-11 15:40:00,52.89,52.94,52.67,52.7,126197.0,48.0025,48.0479,47.8028,47.8301,126197.0
2016-02-11 15:50:00,52.71,52.8,52.52,52.55,330845.0,47.8391,47.9208,47.6667,47.6939,330845.0
2016-02-12 09:30:00,53.26,53.33,52.31,52.76,103392.0,48.3383,48.4019,47.4761,47.8845,103392.0
2016-02-12 09:40:00,52.75,52.97,52.56,52.97,51481.0,47.8754,48.0751,47.703,48.0751,51481.0
2016-02-12 09:50:00,52.98,53.26,52.77,52.92,85067.0,48.0842,48.3383,47.8936,48.0297,85067.0
2016-02-12 10:00:00,52.91,53.08,52.85,53.04,49835.0,48.0207,48.175,47.9662,48.1386,49835.0
2016-02-12 10:10:00,53.08,53.32,53.0,53.29,54236.0,48.175,48.3928,48.1023,48.3655,54236.0
2016-02-12 10:20:00,53.31,53.61,53.28,53.5,50070.0,48.3837,48.656,48.3565,48.5561,50070.0
2016-02-12 10:30:00,53.5,53.72,53.46,53.59,54400.0,48.5561,48.7558,48.5198,48.6378,54400.0
2016-02-12 10:40:00,53.56,53.59,53.4,53.44,48883.0,48.6106,48.6378,48.4654,48.5017,48883.0
2016-02-12 10:50:00,53.47,53.62,53.41,53.45,52211.0,48.5289,48.6651,48.4745,48.5108,52211.0
2016-02-12 11:00:00,53.48,53.66,53.48,53.65,32184.0,48.538,48.7014,48.538,48.6923,32184.0
2016-02-12 11:10:00,53.65,53.9,53.64,53.8,41582.0,48.6923,48.9192,48.6832,48.8284,41582.0
2016-02-12 11:20:00,53.82,54.0,53.79,53.92,34829.0,48.8466,49.0099,48.8193,48.9373,34829.0
2016-02-12 11:30:00,53.91,54.06,53.78,53.84,24533.0,48.9283,49.0644,48.8103,48.8647,24533.0
2016-02-12 11:40:00,53.83,53.94,53.77,53.89,49057.0,48.8556,48.9555,48.8012,48.9101,49057.0
2016-02-12 11:50:00,53.89,53.9,53.6,53.68,30873.0,48.9101,48.9192,48.6469,48.7195,30873.0
2016-02-12 12:00:00,53.67,53.71,53.4,53.48,38115.0,48.7104,48.7467,48.4654,48.538,38115.0
2016-02-12 12:10:00,53.48,53.67,53.46,53.58,32468.0,48.538,48.7104,48.5198,48.6287,32468.0
2016-02-12 12:20:00,53.57,53.76,53.5,53.73,37326.0,48.6197,48.7921,48.5561,48.7649,37326.0
2016-02-12 12:30:00,53.73,53.78,53.66,53.73,33971.0,48.7649,48.8103,48.7014,48.7649,33971.0
2016-02-12 12:40:00,53.73,53.84,53.67,53.73,36706.0,48.7649,48.8647,48.7104,48.7649,36706.0
2016-02-12 12:50:00,53.75,53.8,53.71,53.78,27024.0,48.783,48.8284,48.7467,48.8103,27024.0
2016-02-12 13:00:00,53.78,53.83,53.66,53.72,33029.0,48.8103,48.8556,48.7014,48.7558,33029.0
2016-02-12 13:10:00,53.72,53.8,53.63,53.7,27980.0,48.7558,48.8284,48.6741,48.7377,27980.0
2016-02-12 13:20:00,53.72,53.77,53.66,53.76,23800.0,48.7558,48.8012,48.7014,48.7921,23800.0
2016-02-12 13:30:00,53.75,53.87,53.7,53.85,31006.0,48.783,48.892,48.7377,48.8738,31006.0
2016-02-12 13:40:00,53.86,53.91,53.77,53.88,34883.0,48.8829,48.9283,48.8012,48.901,34883.0
2016-02-12 13:50:00,53.87,53.87,53.8,53.83,24224.0,48.892,48.892,48.8284,48.8556,24224.0
2016-02-12 14:00:00,53.82,53.83,53.7,53.82,43420.0,48.8466,48.8556,48.7377,48.8466,43420.0
2016-02-12 14:10:00,53.83,53.9,53.75,53.79,46867.0,48.8556,48.9192,48.783,48.8193,46867.0
2016-02-12 14:20:00,53.78,53.93,53.71,53.87,43679.0,48.8103,48.9464,48.7467,48.892,43679.0
2016-02-12 14:30:00,53.88,53.9,53.78,53.79,29343.0,48.901,48.9192,48.8103,48.8193,29343.0
2016-02-12 14:40:00,53.79,53.95,53.75,53.84,120283.0,48.8193,48.9646,48.783,48.8647,120283.0
2016-02-12 14:50:00,53.84,53.93,53.8,53.8,35683.0,48.8647,48.9464,48.8284,48.8284,35683.0
2016-02-12 15:00:00,53.8,53.84,53.68,53.7,58596.0,48.8284,48.8647,48.7195,48.7377,58596.0
2016-02-12 15:10:00,53.7,53.77,53.68,53.71,64971.0,48.7377,48.8012,48.7195,48.7467,64971.0
2016-02-12 15:20:00,53.71,53.79,53.67,53.78,87321.0,48.7467,48.8193,48.7104,48.8103,87321.0
2016-02-12 15:30:00,53.78,53.78,53.6,53.61,109916.0,48.8103,48.8103,48.6469,48.656,109916.0
2016-02-12 15:40:00,53.61,53.76,53.56,53.68,159043.0,48.656,48.7921,48.6106,48.7195,159043.0
2016-02-12 15:50:00,53.68,53.76,53.63,53.75,246680.0,48.7195,48.7921,48.6741,48.783,246680.0
2016-02-16 09:30:00,53.85,54.86,53.85,54.56,134874.0,48.8738,49.7905,48.8738,49.5182,134874.0
2016-02-16 09:40:00,54.56,54.87,54.49,54.74,96151.0,49.5182,49.7995,49.4547,49.6816,96151.0
2016-02-16 09:50:00,54.71,54.71,54.24,54.37,47597.0,49.6543,49.6543,49.2278,49.3457,47597.0
2016-02-16 10:00:00,54.37,54.72,54.37,54.71,54112.0,49.3457,49.6634,49.3457,49.6543,54112.0
2016-02-16 10:10:00,54.69,54.72,54.51,54.6,32712.0,49.6362,49.6634,49.4728,49.5545,32712.0
2016-02-16 10:20:00,54.6,54.71,54.58,54.71,45483.0,49.5545,49.6543,49.5363,49.6543,45483.0
2016-02-16 10:30:00,54.71,55.03,54.64,54.86,120210.0,49.6543,49.9448,49.5908,49.7905,120210.0
2016-02-16 10:40:00,54.86,54.93,54.8,54.9,55994.0,49.7905,49.854,49.736,49.8268,55994.0
2016-02-16 10:50:00,54.9,54.97,54.78,54.79,52259.0,49.8268,49.8903,49.7179,49.7269,52259.0
2016-02-16 11:00:00,54.78,54.88,54.74,54.79,38050.0,49.7179,49.8086,49.6816,49.7269,38050.0
2016-02-16 11:10:00,54.77,54.98,54.7,54.97,33921.0,49.7088,49.8994,49.6453,49.8903,33921.0
2016-02-16 11:20:00,54.98,55.07,54.97,55.05,51603.0,49.8994,49.9811,49.8903,49.9629,51603.0
2016-02-16 11:30:00,55.05,55.24,55.01,55.21,47835.0,49.9629,50.1354,49.9266,50.1081,47835.0
2016-02-16 11:40:00,55.21,55.36,55.15,55.29,79905.0,50.1081,50.2443,50.0537,50.1807,79905.0
2016-02-16 11:50:00,55.27,55.38,55.17,55.36,46770.0,50.1626,50.2624,50.0718,50.2443,46770.0
2016-02-16 12:00:00,55.36,55.53,55.34,55.42,62095.0,50.2443,50.3986,50.2261,50.2987,62095.0
2016-02-16 12:10:00,55.43,55.53,55.38,55.51,26601.0,50.3078,50.3986,50.2624,50.3804,26601.0
2016-02-16 12:20:00,55.51,55.85,55.5,55.79,94665.0,50.3804,50.689,50.3713,50.6345,94665.0
2016-02-16 12:30:00,55.77,55.84,55.72,55.73,33178.0,50.6164,50.6799,50.571,50.5801,33178.0
2016-02-16 12:40:00,55.72,55.83,55.71,55.71,35599.0,50.571,50.6708,50.5619,50.5619,35599.0
2016-02-16 12:50:00,55.71,55.97,55.69,55.95,55501.0,50.5619,50.7979,50.5438,50.7797,55501.0
2016-02-16 13:00:00,55.95,56.01,55.91,56.0,65757.0,50.7797,50.8342,50.7434,50.8251,65757.0
2016-02-16 13:10:00,55.98,56.11,55.95,56.03,53544.0,50.807,50.925,50.7797,50.8523,53544.0
2016-02-16 13:20:00,56.02,56.07,55.96,56.03,38143.0,50.8433,50.8887,50.7888,50.8523,38143.0
2016-02-16 13:30:00,56.02,56.03,55.92,55.97,38586.0,50.8433,50.8523,50.7525,50.7979,38586.0
2016-02-16 13:40:00,55.97,55.97,55.85,55.87,68436.0,50.7979,50.7979,50.689,50.7071,68436.0
2016-02-16 13:50:00,55.87,55.92,55.75,55.8,101206.0,50.7071,50.7525,50.5982,50.6436,101206.0
2016-02-16 14:00:00,55.79,55.8,55.46,55.46,163368.0,50.6345,50.6436,50.335,50.335,163368.0
2016-02-16 14:10:00,55.47,55.58,55.4,55.4,63768.0,50.3441,50.4439,50.2806,50.2806,63768.0
2016-02-16 14:20:00,55.4,55.48,55.35,55.44,56359.0,50.2806,50.3532,50.2352,50.3169,56359.0
2016-02-16 14:30:00,55.43,55.46,55.28,55.3,57830.0,50.3078,50.335,50.1717,50.1898,57830.0
2016-02-16 14:40:00,55.31,55.42,55.31,55.34,40696.0,50.1989,50.2987,50.1989,50.2261,40696.0
2016-02-16 14:50:00,55.33,55.34,55.11,55.13,116379.0,50.217,50.2261,50.0174,50.0355,116379.0
2016-02-16 15:00:00,55.14,55.17,54.99,55.04,79461.0,50.0446,50.0718,49.9085,49.9538,79461.0
2016-02-16 15:10:00,55.04,55.06,54.98,55.01,80966.0,49.9538,49.972,49.8994,49.9266,80966.0
2016-02-16 15:20:00,55.0,55.02,54.9,55.0,111043.0,49.9175,49.9357,49.8268,49.9175,111043.0
2016-02-16 15:30:00,55.01,55.03,54.94,54.95,92980.0,49.9266,49.9448,49.8631,49.8721,92980.0
2016-02-16 15:40:00,54.95,54.99,54.87,54.97,148245.0,49.8721,49.9085,49.7995,49.8903,148245.0
2016-02-16 15:50:00,54.97,55.24,54.95,55.0,705473.0,49.8903,50.1354,49.8721,49.9175,705473.0
2016-02-17 09:30:00,55.52,55.87,55.3,55.47,112381.0,50.3895,50.7071,50.1898,50.3441,112381.0
2016-02-17 09:40:00,55.49,55.58,54.96,54.97,118378.0,50.3622,50.4439,49.8812,49.8903,118378.0
2016-02-17 09:50:00,55.0,55.31,54.94,55.28,104697.0,49.9175,50.1989,49.8631,50.1717,104697.0
2016-02-17 10:00:00,55.3,55.54,55.22,55.47,59672.0,50.1898,50.4076,50.1172,50.3441,59672.0
2016-02-17 10:10:00,55.5,55.53,55.29,55.31,70877.0,50.3713,50.3986,50.1807,50.1989,70877.0
2016-02-17 10:20:00,55.3,55.57,55.29,55.53,179904.0,50.1898,50.4349,50.1807,50.3986,179904.0
2016-02-17 10:30:00,55.52,55.56,55.37,55.45,97741.0,50.3895,50.4258,50.2533,50.3259,97741.0
2016-02-17 10:40:00,55.45,55.45,55.27,55.35,59184.0,50.3259,50.3259,50.1626,50.2352,59184.0
2016-02-17 10:50:00,55.36,55.54,55.33,55.38,81472.0,50.2443,50.4076,50.217,50.2624,81472.0
2016-02-17 11:00:00,55.38,55.38,55.15,55.16,63606.0,50.2624,50.2624,50.0537,50.0627,63606.0
2016-02-17 11:10:00,55.16,55.22,54.95,55.21,101910.0,50.0627,50.1172,49.8721,50.1081,101910.0
2016-02-17 11:20:00,55.23,55.27,55.11,55.16,41945.0,50.1263,50.1626,50.0174,50.0627,41945.0
2016-02-17 11:30:00,55.16,55.32,55.13,55.26,56471.0,50.0627,50.208,50.0355,50.1535,56471.0
2016-02-17 11:40:00,55.26,55.26,55.01,55.19,67663.0,50.1535,50.1535,49.9266,50.09,67663.0
2016-02-17 11:50:00,55.21,55.32,55.08,55.13,44669.0,50.1081,50.208,49.9901,50.0355,44669.0
2016-02-17 12:00:00,55.14,55.21,55.07,55.16,48219.0,50.0446,50.1081,49.9811,50.0627,48219.0
2016-02-17 12:10:00,55.16,55.24,55.09,55.18,70175.0,50.0627,50.1354,49.9992,50.0809,70175.0
2016-02-17 12:20:00,55.18,55.33,55.17,55.3,63924.0,50.0809,50.217,50.0718,50.1898,63924.0
2016-02-17 12:30:00,55.31,55.51,55.31,55.5,56590.0,50.1989,50.3804,50.1989,50.3713,56590.0
2016-02-17 12:40:00,55.48,55.5,55.39,55.4,56794.0,50.3532,50.3713,50.2715,50.2806,56794.0
2016-02-17 12:50:00,55.41,55.45,55.34,55.35,70224.0,50.2896,50.3259,50.2261,50.2352,70224.0
2016-02-17 13:00:00,55.35,55.46,55.34,55.39,101856.0,50.2352,50.335,50.2261,50.2715,101856.0
2016-02-17 13:10:00,55.4,55.4,55.24,55.24,51792.0,50.2806,50.2806,50.1354,50.1354,51792.0
2016-02-17 13:20:00,55.24,55.28,55.2,55.22,51956.0,50.1354,50.1717,50.099,50.1172,51956.0
2016-02-17 13:30:00,55.22,55.36,55.19,55.28,60848.0,50.1172,50.2443,50.09,50.1717,60848.0
2016-02-17 13:40:00,55.3,55.3,55.15,55.19,38836.0,50.1898,50.1898,50.0537,50.09,38836.0
2016-02-17 13:50:00,55.18,55.33,55.1,55.25,74279.0,50.0809,50.217,50.0083,50.1444,74279.0
2016-02-17 14:00:00,55.25,55.37,55.18,55.34,66880.0,50.1444,50.2533,50.0809,50.2261,66880.0
2016-02-17 14:10:00,55.35,55.45,55.29,55.3,68213.0,50.2352,50.3259,50.1807,50.1898,68213.0
2016-02-17 14:20:00,55.3,55.41,55.23,55.24,119966.0,50.1898,50.2896,50.1263,50.1354,119966.0
2016-02-17 14:30:00,55.25,55.29,55.09,55.19,104986.0,50.1444,50.1807,49.9992,50.09,104986.0
2016-02-17 14:40:00,55.18,55.25,55.11,55.14,68934.0,50.0809,50.1444,50.0174,50.0446,68934.0
2016-02-17 14:50:00,55.14,55.14,54.95,54.98,110623.0,50.0446,50.0446,49.8721,49.8994,110623.0
2016-02-17 15:00:00,54.99,55.09,54.94,55.06,125966.0,49.9085,49.9992,49.8631,49.972,125966.0
2016-02-17 15:10:00,55.05,55.05,54.92,55.0,113619.0,49.9629,49.9629,49.8449,49.9175,113619.0
2016-02-17 15:20:00,54.99,55.01,54.9,55.0,117173.0,49.9085,49.9266,49.8268,49.9175,117173.0
2016-02-17 15:30:00,55.01,55.09,54.93,55.09,255107.0,49.9266,49.9992,49.854,49.9992,255107.0
2016-02-17 15:40:00,55.09,55.09,55.0,55.05,150936.0,49.9992,49.9992,49.9175,49.9629,150936.0
2016-02-17 15:50:00,55.1,55.12,54.99,55.08,413378.0,50.0083,50.0264,49.9085,49.9901,413378.0
2016-02-18 09:30:00,54.77,54.89,54.29,54.61,116537.0,49.7088,49.8177,49.2731,49.5636,116537.0
2016-02-18 09:40:00,54.6,54.67,54.42,54.55,69364.0,49.5545,49.618,49.3911,49.5091,69364.0
2016-02-18 09:50:00,54.55,54.72,54.5,54.59,78165.0,49.5091,49.6634,49.4637,49.5454,78165.0
2016-02-18 10:00:00,54.62,54.74,54.52,54.68,66464.0,49.5726,49.6816,49.4819,49.6271,66464.0
2016-02-18 10:10:00,54.68,54.83,54.56,54.74,58684.0,49.6271,49.7632,49.5182,49.6816,58684.0
2016-02-18 10:20:00,54.74,54.95,54.7,54.92,87452.0,49.6816,49.8721,49.6453,49.8449,87452.0
2016-02-18 10:30:00,54.91,54.95,54.78,54.88,53494.0,49.8358,49.8721,49.7179,49.8086,53494.0
2016-02-18 10:40:00,54.88,54.94,54.74,54.75,51898.0,49.8086,49.8631,49.6816,49.6906,51898.0
2016-02-18 10:50:00,54.75,54.81,54.64,54.64,42399.0,49.6906,49.7451,49.5908,49.5908,42399.0
2016-02-18 11:00:00,54.63,54.74,54.55,54.61,67432.0,49.5817,49.6816,49.5091,49.5636,67432.0
2016-02-18 11:10:00,54.62,54.81,54.55,54.81,51191.0,49.5726,49.7451,49.5091,49.7451,51191.0
2016-02-18 11:20:00,54.81,54.81,54.66,54.69,62696.0,49.7451,49.7451,49.6089,49.6362,62696.0
2016-02-18 11:30:00,54.69,54.87,54.69,54.74,69199.0,49.6362,49.7995,49.6362,49.6816,69199.0
2016-02-18 11:40:00,54.76,54.83,54.69,54.7,79033.0,49.6997,49.7632,49.6362,49.6453,79033.0
2016-02-18 11:50:00,54.69,54.89,54.63,54.86,75042.0,49.6362,49.8177,49.5817,49.7905,75042.0
2016-02-18 12:00:00,54.87,55.01,54.82,54.95,82485.0,49.7995,49.9266,49.7542,49.8721,82485.0
2016-02-18 12:10:00,54.95,54.96,54.85,54.91,46070.0,49.8721,49.8812,49.7814,49.8358,46070.0
2016-02-18 12:20:00,54.91,55.06,54.88,54.99,49288.0,49.8358,49.972,49.8086,49.9085,49288.0
2016-02-18 12:30:00,54.99,55.03,54.88,54.98,58895.0,49.9085,49.9448,49.8086,49.8994,58895.0
2016-02-18 12:40:00,54.99,55.02,54.9,54.9,64716.0,49.9085,49.9357,49.8268,49.8268,64716.0
2016-02-18 12:50:00,54.91,55.07,54.9,54.99,40825.0,49.8358,49.9811,49.8268,49.9085,40825.0
2016-02-18 13:00:00,54.99,55.01,54.83,54.89,60066.0,49.9085,49.9266,49.7632,49.8177,60066.0
2016-02-18 13:10:00,54.88,54.91,54.79,54.84,19831.0,49.8086,49.8358,49.7269,49.7723,19831.0
2016-02-18 13:20:00,54.85,54.94,54.79,54.88,21788.0,49.7814,49.8631,49.7269,49.8086,21788.0
2016-02-18 13:30:00,54.87,54.91,54.75,54.8,42388.0,49.7995,49.8358,49.6906,49.736,42388.0
2016-02-18 13:40:00,54.8,54.86,54.75,54.79,36550.0,49.736,49.7905,49.6906,49.7269,36550.0
2016-02-18 13:50:00,54.79,54.96,54.79,54.85,38407.0,49.7269,49.8812,49.7269,49.7814,38407.0
2016-02-18 14:00:00,54.85,54.95,54.79,54.86,63831.0,49.7814,49.8721,49.7269,49.7905,63831.0
2016-02-18 14:10:00,54.86,55.0,54.78,54.99,78140.0,49.7905,49.9175,49.7179,49.9085,78140.0
2016-02-18 14:20:00,55.0,55.11,54.97,55.01,79837.0,49.9175,50.0174,49.8903,49.9266,79837.0
2016-02-18 14:30:00,55.01,55.1,54.95,55.03,92467.0,49.9266,50.0083,49.8721,49.9448,92467.0
2016-02-18 14:40:00,55.04,55.04,54.96,54.97,37585.0,49.9538,49.9538,49.8812,49.8903,37585.0
2016-02-18 14:50:00,54.98,55.03,54.89,54.99,56702.0,49.8994,49.9448,49.8177,49.9085,56702.0
2016-02-18 15:00:00,54.99,55.04,54.91,54.94,47979.0,49.9085,49.9538,49.8358,49.8631,47979.0
2016-02-18 15:10:00,54.94,55.01,54.91,54.99,41734.0,49.8631,49.9266,49.8358,49.9085,41734.0
2016-02-18 15:20:00,54.99,55.05,54.91,55.02,48988.0,49.9085,49.9629,49.8358,49.9357,48988.0
2016-02-18 15:30:00,55.02,55.09,54.98,55.05,100967.0,49.9357,49.9992,49.8994,49.9629,100967.0
2016-02-18 15:40:00,55.05,55.05,54.8,54.81,104649.0,49.9629,49.9629,49.736,49.7451,104649.0
2016-02-18 15:50:00,54.81,54.88,54.78,54.81,277448.0,49.7451,49.8086,49.7179,49.7451,277448.0
2016-02-19 09:30:00,54.48,54.73,54.06,54.15,184438.0,49.4456,49.6725,49.0644,49.1461,184438.0
2016-02-19 09:40:00,54.16,54.17,53.68,53.93,88946.0,49.1552,49.1642,48.7195,48.9464,88946.0
2016-02-19 09:50:00,53.95,54.03,53.71,53.86,74398.0,48.9646,49.0372,48.7467,48.8829,74398.0
2016-02-19 10:00:00,53.85,54.19,53.6,54.18,83972.0,48.8738,49.1824,48.6469,49.1733,83972.0
2016-02-19 10:10:00,54.21,54.25,53.94,54.08,70005.0,49.2005,49.2368,48.9555,49.0825,70005.0
2016-02-19 10:20:00,54.1,54.18,53.9,54.01,79876.0,49.1007,49.1733,48.9192,49.019,79876.0
2016-02-19 10:30:00,54.04,54.16,53.98,54.1,45656.0,49.0462,49.1552,48.9918,49.1007,45656.0
2016-02-19 10:40:00,54.09,54.09,53.85,53.96,49899.0,49.0916,49.0916,48.8738,48.9736,49899.0
2016-02-19 10:50:00,53.95,54.12,53.88,54.03,119052.0,48.9646,49.1188,48.901,49.0372,119052.0
2016-02-19 11:00:00,54.03,54.03,53.85,53.89,55438.0,49.0372,49.0372,48.8738,48.9101,55438.0
2016-02-19 11:10:00,53.89,54.08,53.83,54.07,59483.0,48.9101,49.0825,48.8556,49.0735,59483.0
2016-02-19 11:20:00,54.08,54.26,54.02,54.22,47448.0,49.0825,49.2459,49.0281,49.2096,47448.0
2016-02-19 11:30:00,54.22,54.36,54.13,54.21,59515.0,49.2096,49.3367,49.1279,49.2005,59515.0
2016-02-19 11:40:00,54.22,54.25,54.1,54.14,62665.0,49.2096,49.2368,49.1007,49.137,62665.0
2016-02-19 11:50:00,54.15,54.25,54.04,54.24,43899.0,49.1461,49.2368,49.0462,49.2278,43899.0
2016-02-19 12:00:00,54.24,54.25,54.02,54.2,44934.0,49.2278,49.2368,49.0281,49.1915,44934.0
2016-02-19 12:10:00,54.22,54.45,54.22,54.44,35405.0,49.2096,49.4184,49.2096,49.4093,35405.0
2016-02-19 12:20:00,54.45,54.5,54.4,54.47,52879.0,49.4184,49.4637,49.373,49.4365,52879.0
2016-02-19 12:30:00,54.46,54.53,54.42,54.52,51260.0,49.4274,49.491,49.3911,49.4819,51260.0
2016-02-19 12:40:00,54.51,54.6,54.44,54.44,29705.0,49.4728,49.5545,49.4093,49.4093,29705.0
2016-02-19 12:50:00,54.44,54.56,54.43,54.52,89626.0,49.4093,49.5182,49.4002,49.4819,89626.0
2016-02-19 13:00:00,54.52,54.57,54.39,54.41,33029.0,49.4819,49.5273,49.3639,49.382,33029.0
2016-02-19 13:10:00,54.41,54.45,54.25,54.34,32325.0,49.382,49.4184,49.2368,49.3185,32325.0
2016-02-19 13:20:00,54.34,54.44,54.25,54.42,33394.0,49.3185,49.4093,49.2368,49.3911,33394.0
2016-02-19 13:30:00,54.42,54.55,54.41,54.41,47178.0,49.3911,49.5091,49.382,49.382,47178.0
2016-02-19 13:40:00,54.42,54.45,54.25,54.31,47441.0,49.3911,49.4184,49.2368,49.2913,47441.0
2016-02-19 13:50:00,54.3,54.44,54.25,54.38,71920.0,49.2822,49.4093,49.2368,49.3548,71920.0
2016-02-19 14:00:00,54.37,54.44,54.29,54.42,55927.0,49.3457,49.4093,49.2731,49.3911,55927.0
2016-02-19 14:10:00,54.41,54.57,54.34,54.57,33807.0,49.382,49.5273,49.3185,49.5273,33807.0
2016-02-19 14:20:00,54.57,54.61,54.45,54.51,47104.0,49.5273,49.5636,49.4184,49.4728,47104.0
2016-02-19 14:30:00,54.51,54.54,54.45,54.54,55960.0,49.4728,49.5,49.4184,49.5,55960.0
2016-02-19 14:40:00,54.53,54.6,54.51,54.6,54451.0,49.491,49.5545,49.4728,49.5545,54451.0
2016-02-19 14:50:00,54.6,54.6,54.42,54.43,50499.0,49.5545,49.5545,49.3911,49.4002,50499.0
2016-02-19 15:00:00,54.43,54.55,54.43,54.52,53957.0,49.4002,49.5091,49.4002,49.4819,53957.0
2016-02-19 15:10:00,54.52,54.55,54.47,54.54,64358.0,49.4819,49.5091,49.4365,49.5,64358.0
2016-02-19 15:20:00,54.54,54.59,54.48,54.5,69132.0,49.5,49.5454,49.4456,49.4637,69132.0
2016-02-19 15:30:00,54.5,54.63,54.46,54.63,96957.0,49.4637,49.5817,49.4274,49.5817,96957.0
2016-02-19 15:40:00,54.62,54.65,54.56,54.61,120193.0,49.5726,49.5999,49.5182,49.5636,120193.0
2016-02-19 15:50:00,54.62,54.69,54.59,54.69,254965.0,49.5726,49.6362,49.5454,49.6362,254965.0
2016-02-22 09:30:00,55.32,55.57,55.02,55.45,111101.0,50.208,50.4349,49.9357,50.3259,111101.0
2016-02-22 09:40:00,55.48,55.57,55.36,55.46,101648.0,50.3532,50.4349,50.2443,50.335,101648.0
2016-02-22 09:50:00,55.47,55.51,55.24,55.46,44766.0,50.3441,50.3804,50.1354,50.335,44766.0
2016-02-22 10:00:00,55.46,55.58,55.38,55.39,131742.0,50.335,50.4439,50.2624,50.2715,131742.0
2016-02-22 10:10:00,55.4,55.55,55.36,55.5,73511.0,50.2806,50.4167,50.2443,50.3713,73511.0
2016-02-22 10:20:00,55.49,55.56,55.41,55.53,74751.0,50.3622,50.4258,50.2896,50.3986,74751.0
2016-02-22 10:30:00,55.54,55.63,55.35,55.35,104894.0,50.4076,50.4893,50.2352,50.2352,104894.0
2016-02-22 10:40:00,55.36,55.38,55.2,55.28,98198.0,50.2443,50.2624,50.099,50.1717,98198.0
2016-02-22 10:50:00,55.29,55.29,55.11,55.11,57436.0,50.1807,50.1807,50.0174,50.0174,57436.0
2016-02-22 11:00:00,55.08,55.23,55.03,55.13,38425.0,49.9901,50.1263,49.9448,50.0355,38425.0
2016-02-22 11:10:00,55.13,55.23,55.1,55.21,38436.0,50.0355,50.1263,50.0083,50.1081,38436.0
2016-02-22 11:20:00,55.23,55.4,55.2,55.34,31719.0,50.1263,50.2806,50.099,50.2261,31719.0
2016-02-22 11:30:00,55.32,55.48,55.3,55.4,71869.0,50.208,50.3532,50.1898,50.2806,71869.0
2016-02-22 11:40:00,55.4,55.41,55.22,55.36,59531.0,50.2806,50.2896,50.1172,50.2443,59531.0
2016-02-22 11:50:00,55.36,55.51,55.32,55.47,21130.0,50.2443,50.3804,50.208,50.3441,21130.0
2016-02-22 12:00:00,55.5,55.5,55.39,55.43,24875.0,50.3713,50.3713,50.2715,50.3078,24875.0
2016-02-22 12:10:00,55.42,55.47,55.37,55.44,18095.0,50.2987,50.3441,50.2533,50.3169,18095.0
2016-02-22 12:20:00,55.45,55.47,55.35,55.39,53256.0,50.3259,50.3441,50.2352,50.2715,53256.0
2016-02-22 12:30:00,55.39,55.5,55.36,55.49,80445.0,50.2715,50.3713,50.2443,50.3622,80445.0
2016-02-22 12:40:00,55.5,55.5,55.45,55.49,28313.0,50.3713,50.3713,50.3259,50.3622,28313.0
2016-02-22 12:50:00,55.49,55.57,55.47,55.54,46575.0,50.3622,50.4349,50.3441,50.4076,46575.0
2016-02-22 13:00:00,55.55,55.59,55.47,55.58,44132.0,50.4167,50.453,50.3441,50.4439,44132.0
2016-02-22 13:10:00,55.58,55.6,55.54,55.59,35282.0,50.4439,50.4621,50.4076,50.453,35282.0
2016-02-22 13:20:00,55.59,55.62,55.55,55.59,44830.0,50.453,50.4802,50.4167,50.453,44830.0
2016-02-22 13:30:00,55.59,55.79,55.56,55.79,66372.0,50.453,50.6345,50.4258,50.6345,66372.0
2016-02-22 13:40:00,55.78,55.78,55.67,55.75,59698.0,50.6254,50.6254,50.5256,50.5982,59698.0
2016-02-22 13:50:00,55.75,55.75,55.62,55.65,46678.0,50.5982,50.5982,50.4802,50.5075,46678.0
2016-02-22 14:00:00,55.64,55.7,55.53,55.54,41770.0,50.4984,50.5528,50.3986,50.4076,41770.0
2016-02-22 14:10:00,55.55,55.6,55.52,55.53,45064.0,50.4167,50.4621,50.3895,50.3986,45064.0
2016-02-22 14:20:00,55.53,55.61,55.5,55.59,34867.0,50.3986,50.4712,50.3713,50.453,34867.0
2016-02-22 14:30:00,55.6,55.6,55.46,55.53,49972.0,50.4621,50.4621,50.335,50.3986,49972.0
2016-02-22 14:40:00,55.54,55.59,55.49,55.53,61828.0,50.4076,50.453,50.3622,50.3986,61828.0
2016-02-22 14:50:00,55.54,55.56,55.5,55.53,54825.0,50.4076,50.4258,50.3713,50.3986,54825.0
2016-02-22 15:00:00,55.54,55.55,55.4,55.43,64192.0,50.4076,50.4167,50.2806,50.3078,64192.0
2016-02-22 15:10:00,55.43,55.49,55.37,55.38,74635.0,50.3078,50.3622,50.2533,50.2624,74635.0
2016-02-22 15:20:00,55.38,55.45,55.35,55.44,74217.0,50.2624,50.3259,50.2352,50.3169,74217.0
2016-02-22 15:30:00,55.44,55.46,55.32,55.33,83581.0,50.3169,50.335,50.208,50.217,83581.0
2016-02-22 15:40:00,55.33,55.48,55.29,55.41,102884.0,50.217,50.3532,50.1807,50.2896,102884.0
2016-02-22 15:50:00,55.41,55.44,55.37,55.43,179376.0,50.2896,50.3169,50.2533,50.3078,179376.0
2016-02-23 09:30:00,55.11,55.97,55.03,55.7,95353.0,50.0174,50.7979,49.9448,50.5528,95353.0
2016-02-23 09:40:00,55.7,55.93,55.66,55.7,99615.0,50.5528,50.7616,50.5165,50.5528,99615.0
2016-02-23 09:50:00,55.71,55.75,55.6,55.67,80431.0,50.5619,50.5982,50.4621,50.5256,80431.0
2016-02-23 10:00:00,55.66,55.71,55.4,55.44,83804.0,50.5165,50.5619,50.2806,50.3169,83804.0
2016-02-23 10:10:00,55.44,55.5,55.38,55.5,107007.0,50.3169,50.3713,50.2624,50.3713,107007.0
2016-02-23 10:20:00,55.49,55.58,55.45,55.49,85361.0,50.3622,50.4439,50.3259,50.3622,85361.0
2016-02-23 10:30:00,55.49,55.64,55.44,55.51,64102.0,50.3622,50.4984,50.3169,50.3804,64102.0
2016-02-23 10:40:00,55.5,55.59,55.39,55.45,36115.0,50.3713,50.453,50.2715,50.3259,36115.0
2016-02-23 10:50:00,55.43,55.5,55.38,55.44,51974.0,50.3078,50.3713,50.2624,50.3169,51974.0
2016-02-23 11:00:00,55.44,55.5,55.35,55.38,59866.0,50.3169,50.3713,50.2352,50.2624,59866.0
2016-02-23 11:10:00,55.37,55.53,55.34,55.43,47559.0,50.2533,50.3986,50.2261,50.3078,47559.0
2016-02-23 11:20:00,55.43,55.55,55.35,55.38,33831.0,50.3078,50.4167,50.2352,50.2624,33831.0
2016-02-23 11:30:00,55.39,55.5,55.32,55.46,49369.0,50.2715,50.3713,50.208,50.335,49369.0
2016-02-23 11:40:00,55.47,55.59,55.45,55.58,50269.0,50.3441,50.453,50.3259,50.4439,50269.0
2016-02-23 11:50:00,55.6,55.6,55.49,55.6,75860.0,50.4621,50.4621,50.3622,50.4621,75860.0
2016-02-23 12:00:00,55.59,55.7,55.58,55.66,71573.0,50.453,50.5528,50.4439,50.5165,71573.0
2016-02-23 12:10:00,55.66,55.66,55.57,55.64,62084.0,50.5165,50.5165,50.4349,50.4984,62084.0
2016-02-23 12:20:00,55.64,55.76,55.64,55.76,37371.0,50.4984,50.6073,50.4984,50.6073,37371.0
2016-02-23 12:30:00,55.78,55.78,55.65,55.76,33702.0,50.6254,50.6254,50.5075,50.6073,33702.0
2016-02-23 12:40:00,55.77,55.93,55.76,55.93,26479.0,50.6164,50.7616,50.6073,50.7616,26479.0
2016-02-23 12:50:00,55.93,55.97,55.85,55.9,43173.0,50.7616,50.7979,50.689,50.7344,43173.0
2016-02-23 13:00:00,55.89,55.92,55.79,55.9,60252.0,50.7253,50.7525,50.6345,50.7344,60252.0
2016-02-23 13:10:00,55.89,56.0,55.89,55.99,59507.0,50.7253,50.8251,50.7253,50.816,59507.0
2016-02-23 13:20:00,55.99,56.0,55.77,55.85,36272.0,50.816,50.8251,50.6164,50.689,36272.0
2016-02-23 13:30:00,55.84,55.84,55.68,55.69,22800.0,50.6799,50.6799,50.5347,50.5438,22800.0
2016-02-23 13:40:00,55.69,55.7,55.59,55.63,23483.0,50.5438,50.5528,50.453,50.4893,23483.0
2016-02-23 13:50:00,55.63,55.64,55.58,55.62,34833.0,50.4893,50.4984,50.4439,50.4802,34833.0
2016-02-23 14:00:00,55.62,55.63,55.59,55.63,41361.0,50.4802,50.4893,50.453,50.4893,41361.0
2016-02-23 14:10:00,55.63,55.84,55.6,55.8,39679.0,50.4893,50.6799,50.4621,50.6436,39679.0
2016-02-23 14:20:00,55.8,55.8,55.69,55.71,54968.0,50.6436,50.6436,50.5438,50.5619,54968.0
2016-02-23 14:30:00,55.71,55.72,55.62,55.66,38748.0,50.5619,50.571,50.4802,50.5165,38748.0
2016-02-23 14:40:00,55.66,55.66,55.58,55.63,33278.0,50.5165,50.5165,50.4439,50.4893,33278.0
2016-02-23 14:50:00,55.63,55.64,55.42,55.5,114489.0,50.4893,50.4984,50.2987,50.3713,114489.0
2016-02-23 15:00:00,55.5,55.52,55.36,55.5,47725.0,50.3713,50.3895,50.2443,50.3713,47725.0
2016-02-23 15:10:00,55.5,55.55,55.39,55.49,74647.0,50.3713,50.4167,50.2715,50.3622,74647.0
2016-02-23 15:20:00,55.49,55.51,55.4,55.44,41467.0,50.3622,50.3804,50.2806,50.3169,41467.0
2016-02-23 15:30:00,55.44,55.53,55.43,55.53,65761.0,50.3169,50.3986,50.3078,50.3986,65761.0
2016-02-23 15:40:00,55.53,55.58,55.39,55.46,173982.0,50.3986,50.4439,50.2715,50.335,173982.0
2016-02-23 15:50:00,55.46,55.49,55.33,55.35,433295.0,50.335,50.3622,50.217,50.2352,433295.0
2016-02-24 09:30:00,55.25,55.38,54.95,55.11,135069.0,50.1444,50.2624,49.8721,50.0174,135069.0
2016-02-24 09:40:00,55.08,55.46,54.99,55.08,123458.0,49.9901,50.335,49.9085,49.9901,123458.0
2016-02-24 09:50:00,55.06,55.23,54.99,55.1,104903.0,49.972,50.1263,49.9085,50.0083,104903.0
2016-02-24 10:00:00,55.1,55.1,54.9,54.98,104792.0,50.0083,50.0083,49.8268,49.8994,104792.0
2016-02-24 10:10:00,55.0,55.06,54.94,54.96,98182.0,49.9175,49.972,49.8631,49.8812,98182.0
2016-02-24 10:20:00,54.97,55.17,54.88,55.06,91287.0,49.8903,50.0718,49.8086,49.972,91287.0
2016-02-24 10:30:00,55.07,55.12,54.84,55.06,93279.0,49.9811,50.0264,49.7723,49.972,93279.0
2016-02-24 10:40:00,55.05,55.06,54.93,55.06,71300.0,49.9629,49.972,49.854,49.972,71300.0
2016-02-24 10:50:00,55.05,55.09,54.94,55.04,62849.0,49.9629,49.9992,49.8631,49.9538,62849.0
2016-02-24 11:00:00,55.05,55.18,55.03,55.14,91244.0,49.9629,50.0809,49.9448,50.0446,91244.0
2016-02-24 11:10:00,55.14,55.2,55.03,55.04,83856.0,50.0446,50.099,49.9448,49.9538,83856.0
2016-02-24 11:20:00,55.06,55.32,55.0,55.23,93453.0,49.972,50.208,49.9175,50.1263,93453.0
2016-02-24 11:30:00,55.21,55.36,55.2,55.35,57290.0,50.1081,50.2443,50.099,50.2352,57290.0
2016-02-24 11:40:00,55.34,55.5,55.34,55.4,148202.0,50.2261,50.3713,50.2261,50.2806,148202.0
2016-02-24 11:50:00,55.4,55.55,55.4,55.49,78643.0,50.2806,50.4167,50.2806,50.3622,78643.0
2016-02-24 12:00:00,55.48,55.58,55.4,55.55,79896.0,50.3532,50.4439,50.2806,50.4167,79896.0
2016-02-24 12:10:00,55.55,55.58,55.43,55.45,39997.0,50.4167,50.4439,50.3078,50.3259,39997.0
2016-02-24 12:20:00,55.46,55.55,55.44,55.48,43087.0,50.335,50.4167,50.3169,50.3532,43087.0
2016-02-24 12:30:00,55.47,55.48,55.33,55.35,59492.0,50.3441,50.3532,50.217,50.2352,59492.0
2016-02-24 12:40:00,55.35,55.36,55.27,55.36,38631.0,50.2352,50.2443,50.1626,50.2443,38631.0
2016-02-24 12:50:00,55.37,55.57,55.36,55.57,44835.0,50.2533,50.4349,50.2443,50.4349,44835.0
2016-02-24 13:00:00,55.58,55.77,55.53,55.75,49301.0,50.4439,50.6164,50.3986,50.5982,49301.0
2016-02-24 13:10:00,55.75,55.76,55.61,55.63,63900.0,50.5982,50.6073,50.4712,50.4893,63900.0
2016-02-24 13:20:00,55.64,55.83,55.63,55.79,64687.0,50.4984,50.6708,50.4893,50.6345,64687.0
2016-02-24 13:30:00,55.81,55.81,55.72,55.75,42435.0,50.6527,50.6527,50.571,50.5982,42435.0
2016-02-24 13:40:00,55.75,55.88,55.75,55.83,45965.0,50.5982,50.7162,50.5982,50.6708,45965.0
2016-02-24 13:50:00,55.84,55.92,55.82,55.87,26348.0,50.6799,50.7525,50.6618,50.7071,26348.0
2016-02-24 14:00:00,55.87,56.0,55.81,55.99,56780.0,50.7071,50.8251,50.6527,50.816,56780.0
2016-02-24 14:10:00,56.0,56.16,55.97,56.08,56236.0,50.8251,50.9703,50.7979,50.8977,56236.0
2016-02-24 14:20:00,56.08,56.31,56.06,56.24,75110.0,50.8977,51.1065,50.8796,51.0429,75110.0
2016-02-24 14:30:00,56.23,56.24,56.1,56.1,83348.0,51.0339,51.0429,50.9159,50.9159,83348.0
2016-02-24 14:40:00,56.11,56.18,56.04,56.05,87467.0,50.925,50.9885,50.8614,50.8705,87467.0
2016-02-24 14:50:00,56.05,56.06,55.99,56.02,64016.0,50.8705,50.8796,50.816,50.8433,64016.0
2016-02-24 15:00:00,56.03,56.23,55.94,56.21,116531.0,50.8523,51.0339,50.7707,51.0157,116531.0
2016-02-24 15:10:00,56.22,56.3,56.17,56.29,68016.0,51.0248,51.0974,50.9794,51.0883,68016.0
2016-02-24 15:20:00,56.28,56.38,56.23,56.3,80517.0,51.0792,51.17,51.0339,51.0974,80517.0
2016-02-24 15:30:00,56.3,56.31,56.17,56.29,92071.0,51.0974,51.1065,50.9794,51.0883,92071.0
2016-02-24 15:40:00,56.29,56.3,55.99,56.12,192183.0,51.0883,51.0974,50.816,50.934,192183.0
2016-02-24 15:50:00,56.12,56.3,56.09,56.25,289717.0,50.934,51.0974,50.9068,51.052,289717.0
2016-02-25 09:30:00,56.55,56.77,56.16,56.2,93374.0,51.3243,51.524,50.9703,51.0066,93374.0
2016-02-25 09:40:00,56.22,56.38,55.98,56.15,68644.0,51.0248,51.17,50.807,50.9613,68644.0
2016-02-25 09:50:00,56.15,56.18,55.77,55.84,89509.0,50.9613,50.9885,50.6164,50.6799,89509.0
2016-02-25 10:00:00,55.83,55.9,55.71,55.83,38119.0,50.6708,50.7344,50.5619,50.6708,38119.0
2016-02-25 10:10:00,55.83,55.99,55.71,55.91,72408.0,50.6708,50.816,50.5619,50.7434,72408.0
2016-02-25 10:20:00,55.9,56.07,55.8,56.04,69366.0,50.7344,50.8887,50.6436,50.8614,69366.0
2016-02-25 10:30:00,56.04,56.07,55.9,55.95,54979.0,50.8614,50.8887,50.7344,50.7797,54979.0
2016-02-25 10:40:00,55.97,56.13,55.94,56.08,65411.0,50.7979,50.9431,50.7707,50.8977,65411.0
2016-02-25 10:50:00,56.09,56.29,56.09,56.16,49996.0,50.9068,51.0883,50.9068,50.9703,49996.0
2016-02-25 11:00:00,56.17,56.21,55.99,56.11,30374.0,50.9794,51.0157,50.816,50.925,30374.0
2016-02-25 11:10:00,56.11,56.14,55.94,55.94,34217.0,50.925,50.9522,50.7707,50.7707,34217.0
2016-02-25 11:20:00,55.94,56.05,55.93,55.94,33577.0,50.7707,50.8705,50.7616,50.7707,33577.0
2016-02-25 11:30:00,55.94,56.06,55.94,55.98,62694.0,50.7707,50.8796,50.7707,50.807,62694.0
2016-02-25 11:40:00,55.98,56.0,55.8,55.8,38184.0,50.807,50.8251,50.6436,50.6436,38184.0
2016-02-25 11:50:00,55.81,56.08,55.8,56.01,56096.0,50.6527,50.8977,50.6436,50.8342,56096.0
2016-02-25 12:00:00,56.03,56.06,55.88,55.93,48002.0,50.8523,50.8796,50.7162,50.7616,48002.0
2016-02-25 12:10:00,55.93,56.01,55.9,55.99,66436.0,50.7616,50.8342,50.7344,50.816,66436.0
2016-02-25 12:20:00,55.99,56.0,55.92,55.96,23590.0,50.816,50.8251,50.7525,50.7888,23590.0
2016-02-25 12:30:00,55.96,55.97,55.87,55.91,65436.0,50.7888,50.7979,50.7071,50.7434,65436.0
2016-02-25 12:40:00,55.92,55.96,55.87,55.93,28785.0,50.7525,50.7888,50.7071,50.7616,28785.0
2016-02-25 12:50:00,55.93,56.01,55.92,56.0,52727.0,50.7616,50.8342,50.7525,50.8251,52727.0
2016-02-25 13:00:00,55.99,56.11,55.96,56.08,40844.0,50.816,50.925,50.7888,50.8977,40844.0
2016-02-25 13:10:00,56.07,56.12,56.04,56.1,35081.0,50.8887,50.934,50.8614,50.9159,35081.0
2016-02-25 13:20:00,56.12,56.13,56.03,56.09,63803.0,50.934,50.9431,50.8523,50.9068,63803.0
2016-02-25 13:30:00,56.1,56.16,56.07,56.14,47651.0,50.9159,50.9703,50.8887,50.9522,47651.0
2016-02-25 13:40:00,56.15,56.26,56.11,56.24,63141.0,50.9613,51.0611,50.925,51.0429,63141.0
2016-02-25 13:50:00,56.24,56.3,56.19,56.22,47845.0,51.0429,51.0974,50.9976,51.0248,47845.0
2016-02-25 14:00:00,56.22,56.26,56.12,56.22,44859.0,51.0248,51.0611,50.934,51.0248,44859.0
2016-02-25 14:10:00,56.22,56.42,56.19,56.41,36888.0,51.0248,51.2063,50.9976,51.1972,36888.0
2016-02-25 14:20:00,56.42,56.52,56.41,56.52,41957.0,51.2063,51.2971,51.1972,51.2971,41957.0
2016-02-25 14:30:00,56.52,56.58,56.43,56.43,42751.0,51.2971,51.3515,51.2154,51.2154,42751.0
2016-02-25 14:40:00,56.43,56.43,56.37,56.43,21079.0,51.2154,51.2154,51.1609,51.2154,21079.0
2016-02-25 14:50:00,56.43,56.47,56.35,56.4,47714.0,51.2154,51.2517,51.1428,51.1882,47714.0
2016-02-25 15:00:00,56.38,56.57,56.38,56.57,41440.0,51.17,51.3424,51.17,51.3424,41440.0
2016-02-25 15:10:00,56.58,56.62,56.51,56.52,57686.0,51.3515,51.3878,51.288,51.2971,57686.0
2016-02-25 15:20:00,56.53,56.56,56.43,56.46,93147.0,51.3061,51.3334,51.2154,51.2426,93147.0
2016-02-25 15:30:00,56.47,56.51,56.39,56.41,130308.0,51.2517,51.288,51.1791,51.1972,130308.0
2016-02-25 15:40:00,56.42,56.51,56.39,56.5,151274.0,51.2063,51.288,51.1791,51.2789,151274.0
2016-02-25 15:50:00,56.5,56.54,56.45,56.54,245153.0,51.2789,51.3152,51.2335,51.3152,245153.0
2016-02-26 09:30:00,56.77,56.82,56.02,56.35,84078.0,51.524,51.5693,50.8433,51.1428,84078.0
2016-02-26 09:40:00,56.37,56.51,55.75,55.76,103988.0,51.1609,51.288,50.5982,50.6073,103988.0
2016-02-26 09:50:00,55.78,56.07,55.73,55.9,52977.0,50.6254,50.8887,50.5801,50.7344,52977.0
2016-02-26 10:00:00,55.88,55.89,55.64,55.76,62790.0,50.7162,50.7253,50.4984,50.6073,62790.0
2016-02-26 10:10:00,55.75,56.0,55.72,55.91,48559.0,50.5982,50.8251,50.571,50.7434,48559.0
2016-02-26 10:20:00,55.91,55.95,55.76,55.85,32931.0,50.7434,50.7797,50.6073,50.689,32931.0
2016-02-26 10:30:00,55.89,56.15,55.84,56.11,48885.0,50.7253,50.9613,50.6799,50.925,48885.0
2016-02-26 10:40:00,56.15,56.2,56.03,56.2,33563.0,50.9613,51.0066,50.8523,51.0066,33563.0
2016-02-26 10:50:00,56.21,56.21,56.03,56.2,25345.0,51.0157,51.0157,50.8523,51.0066,25345.0
2016-02-26 11:00:00,56.2,56.2,56.09,56.19,47474.0,51.0066,51.0066,50.9068,50.9976,47474.0
2016-02-26 11:10:00,56.18,56.23,55.98,56.0,42798.0,50.9885,51.0339,50.807,50.8251,42798.0
2016-02-26 11:20:00,56.01,56.11,55.98,56.09,40200.0,50.8342,50.925,50.807,50.9068,40200.0
2016-02-26 11:30:00,56.08,56.17,56.03,56.04,69629.0,50.8977,50.9794,50.8523,50.8614,69629.0
2016-02-26 11:40:00,56.02,56.11,55.89,56.1,40141.0,50.8433,50.925,50.7253,50.9159,40141.0
2016-02-26 11:50:00,56.1,56.11,56.01,56.07,27906.0,50.9159,50.925,50.8342,50.8887,27906.0
2016-02-26 12:00:00,56.06,56.1,55.94,56.07,33930.0,50.8796,50.9159,50.7707,50.8887,33930.0
2016-02-26 12:10:00,56.07,56.11,56.0,56.08,32275.0,50.8887,50.925,50.8251,50.8977,32275.0
2016-02-26 12:20:00,56.08,56.1,55.94,55.99,43182.0,50.8977,50.9159,50.7707,50.816,43182.0
2016-02-26 12:30:00,56.0,56.01,55.95,55.99,44404.0,50.8251,50.8342,50.7797,50.816,44404.0
2016-02-26 12:40:00,55.99,56.0,55.9,55.96,36022.0,50.816,50.8251,50.7344,50.7888,36022.0
2016-02-26 12:50:00,55.97,56.23,55.96,56.21,31339.0,50.7979,51.0339,50.7888,51.0157,31339.0
2016-02-26 13:00:00,56.23,56.28,56.2,56.21,24390.0,51.0339,51.0792,51.0066,51.0157,24390.0
2016-02-26 13:10:00,56.21,56.24,56.18,56.21,22157.0,51.0157,51.0429,50.9885,51.0157,22157.0
2016-02-26 13:20:00,56.22,56.26,56.19,56.25,28079.0,51.0248,51.0611,50.9976,51.052,28079.0
2016-02-26 13:30:00,56.25,56.35,56.19,56.32,43670.0,51.052,51.1428,50.9976,51.1155,43670.0
2016-02-26 13:40:00,56.32,56.37,56.23,56.28,32986.0,51.1155,51.1609,51.0339,51.0792,32986.0
2016-02-26 13:50:00,56.27,56.27,56.11,56.17,41916.0,51.0702,51.0702,50.925,50.9794,41916.0
2016-02-26 14:00:00,56.17,56.29,56.17,56.26,46002.0,50.9794,51.0883,50.9794,51.0611,46002.0
2016-02-26 14:10:00,56.25,56.26,56.15,56.18,87097.0,51.052,51.0611,50.9613,50.9885,87097.0
2016-02-26 14:20:00,56.18,56.23,56.1,56.22,91310.0,50.9885,51.0339,50.9159,51.0248,91310.0
2016-02-26 14:30:00,56.22,56.25,56.03,56.04,34707.0,51.0248,51.052,50.8523,50.8614,34707.0
2016-02-26 14:40:00,56.04,56.2,56.04,56.18,29294.0,50.8614,51.0066,50.8614,50.9885,29294.0
2016-02-26 14:50:00,56.18,56.19,56.09,56.09,30478.0,50.9885,50.9976,50.9068,50.9068,30478.0
2016-02-26 15:00:00,56.09,56.38,56.07,56.34,38575.0,50.9068,51.17,50.8887,51.1337,38575.0
2016-02-26 15:10:00,56.35,56.36,56.27,56.34,40771.0,51.1428,51.1519,51.0702,51.1337,40771.0
2016-02-26 15:20:00,56.34,56.37,56.23,56.26,40743.0,51.1337,51.1609,51.0339,51.0611,40743.0
2016-02-26 15:30:00,56.27,56.36,56.23,56.26,50087.0,51.0702,51.1519,51.0339,51.0611,50087.0
2016-02-26 15:40:00,56.27,56.39,56.27,56.37,67282.0,51.0702,51.1791,51.0702,51.1609,67282.0
2016-02-26 15:50:00,56.37,56.41,56.25,56.28,202697.0,51.1609,51.1972,51.052,51.0792,202697.0
2016-02-29 09:30:00,56.1,56.28,55.82,56.03,79941.0,50.9159,51.0792,50.6618,50.8523,79941.0
2016-02-29 09:40:00,56.04,56.18,55.89,56.02,75078.0,50.8614,50.9885,50.7253,50.8433,75078.0
2016-02-29 09:50:00,56.04,56.1,55.77,55.78,63262.0,50.8614,50.9159,50.6164,50.6254,63262.0
2016-02-29 10:00:00,55.76,56.04,55.76,55.9,46105.0,50.6073,50.8614,50.6073,50.7344,46105.0
2016-02-29 10:10:00,55.91,55.97,55.85,55.9,52556.0,50.7434,50.7979,50.689,50.7344,52556.0
2016-02-29 10:20:00,55.88,56.12,55.88,55.92,36200.0,50.7162,50.934,50.7162,50.7525,36200.0
2016-02-29 10:30:00,55.91,56.04,55.89,56.03,31471.0,50.7434,50.8614,50.7253,50.8523,31471.0
2016-02-29 10:40:00,56.03,56.12,56.01,56.09,28449.0,50.8523,50.934,50.8342,50.9068,28449.0
2016-02-29 10:50:00,56.09,56.29,56.02,56.29,53673.0,50.9068,51.0883,50.8433,51.0883,53673.0
2016-02-29 11:00:00,56.29,56.34,56.22,56.32,36646.0,51.0883,51.1337,51.0248,51.1155,36646.0
2016-02-29 11:10:00,56.32,56.43,56.3,56.36,32166.0,51.1155,51.2154,51.0974,51.1519,32166.0
2016-02-29 11:20:00,56.36,56.37,56.24,56.24,40264.0,51.1519,51.1609,51.0429,51.0429,40264.0
2016-02-29 11:30:00,56.24,56.52,56.2,56.5,50841.0,51.0429,51.2971,51.0066,51.2789,50841.0
2016-02-29 11:40:00,56.53,56.55,56.41,56.45,33560.0,51.3061,51.3243,51.1972,51.2335,33560.0
2016-02-29 11:50:00,56.45,56.49,56.36,56.47,44334.0,51.2335,51.2698,51.1519,51.2517,44334.0
2016-02-29 12:00:00,56.46,56.54,56.45,56.52,32915.0,51.2426,51.3152,51.2335,51.2971,32915.0
2016-02-29 12:10:00,56.53,56.57,56.46,56.54,22128.0,51.3061,51.3424,51.2426,51.3152,22128.0
2016-02-29 12:20:00,56.55,56.55,56.43,56.47,21723.0,51.3243,51.3243,51.2154,51.2517,21723.0
2016-02-29 12:30:00,56.46,56.47,56.26,56.31,33711.0,51.2426,51.2517,51.0611,51.1065,33711.0
2016-02-29 12:40:00,56.35,56.42,56.27,56.28,20475.0,51.1428,51.2063,51.0702,51.0792,20475.0
2016-02-29 12:50:00,56.29,56.34,56.26,56.34,16376.0,51.0883,51.1337,51.0611,51.1337,16376.0
2016-02-29 13:00:00,56.34,56.39,56.23,56.31,33783.0,51.1337,51.1791,51.0339,51.1065,33783.0
2016-02-29 13:10:00,56.3,56.34,56.22,56.27,18242.0,51.0974,51.1337,51.0248,51.0702,18242.0
2016-02-29 13:20:00,56.28,56.28,56.13,56.15,30900.0,51.0792,51.0792,50.9431,50.9613,30900.0
2016-02-29 13:30:00,56.14,56.15,56.07,56.11,22559.0,50.9522,50.9613,50.8887,50.925,22559.0
2016-02-29 13:40:00,56.11,56.19,56.06,56.18,22333.0,50.925,50.9976,50.8796,50.9885,22333.0
2016-02-29 13:50:00,56.19,56.19,56.1,56.14,37262.0,50.9976,50.9976,50.9159,50.9522,37262.0
2016-02-29 14:00:00,56.14,56.18,56.04,56.09,73389.0,50.9522,50.9885,50.8614,50.9068,73389.0
2016-02-29 14:10:00,56.1,56.11,55.96,55.99,39347.0,50.9159,50.925,50.7888,50.816,39347.0
2016-02-29 14:20:00,55.99,56.05,55.8,56.05,91230.0,50.816,50.8705,50.6436,50.8705,91230.0
2016-02-29 14:30:00,56.05,56.1,55.98,56.09,69304.0,50.8705,50.9159,50.807,50.9068,69304.0
2016-02-29 14:40:00,56.08,56.12,55.92,55.96,46889.0,50.8977,50.934,50.7525,50.7888,46889.0
2016-02-29 14:50:00,55.96,56.01,55.93,55.97,40316.0,50.7888,50.8342,50.7616,50.7979,40316.0
2016-02-29 15:00:00,55.96,55.99,55.79,55.84,91483.0,50.7888,50.816,50.6345,50.6799,91483.0
2016-02-29 15:10:00,55.84,55.84,55.58,55.61,112104.0,50.6799,50.6799,50.4439,50.4712,112104.0
2016-02-29 15:20:00,55.6,55.67,55.58,55.6,116794.0,50.4621,50.5256,50.4439,50.4621,116794.0
2016-02-29 15:30:00,55.6,55.61,55.47,55.53,194992.0,50.4621,50.4712,50.3441,50.3986,194992.0
2016-02-29 15:40:00,55.53,55.58,55.45,55.47,244208.0,50.3986,50.4439,50.3259,50.3441,244208.0
2016-02-29 15:50:00,55.38,55.47,54.92,54.98,1366095.0,50.2624,50.3441,49.8449,49.8994,1366095.0
2016-03-01 09:30:00,55.45,55.97,55.37,55.65,180474.0,50.3259,50.7979,50.2533,50.5075,180474.0
2016-03-01 09:40:00,55.65,55.79,55.36,55.66,124934.0,50.5075,50.6345,50.2443,50.5165,124934.0
2016-03-01 09:50:00,55.65,55.94,55.65,55.78,50574.0,50.5075,50.7707,50.5075,50.6254,50574.0
2016-03-01 10:00:00,55.79,56.11,55.77,55.82,74879.0,50.6345,50.925,50.6164,50.6618,74879.0
2016-03-01 10:10:00,55.83,55.9,55.59,55.59,75773.0,50.6708,50.7344,50.453,50.453,75773.0
2016-03-01 10:20:00,55.61,55.87,55.61,55.71,105500.0,50.4712,50.7071,50.4712,50.5619,105500.0
2016-03-01 10:30:00,55.71,55.94,55.64,55.94,80525.0,50.5619,50.7707,50.4984,50.7707,80525.0
2016-03-01 10:40:00,55.95,55.99,55.71,55.72,43731.0,50.7797,50.816,50.5619,50.571,43731.0
2016-03-01 10:50:00,55.72,55.9,55.66,55.73,72947.0,50.571,50.7344,50.5165,50.5801,72947.0
2016-03-01 11:00:00,55.73,55.97,55.73,55.97,66776.0,50.5801,50.7979,50.5801,50.7979,66776.0
2016-03-01 11:10:00,55.97,56.15,55.88,56.15,56278.0,50.7979,50.9613,50.7162,50.9613,56278.0
2016-03-01 11:20:00,56.14,56.18,56.01,56.09,55618.0,50.9522,50.9885,50.8342,50.9068,55618.0
2016-03-01 11:30:00,56.08,56.12,56.0,56.08,69116.0,50.8977,50.934,50.8251,50.8977,69116.0
2016-03-01 11:40:00,56.09,56.27,56.07,56.27,59778.0,50.9068,51.0702,50.8887,51.0702,59778.0
2016-03-01 11:50:00,56.27,56.34,56.24,56.26,50416.0,51.0702,51.1337,51.0429,51.0611,50416.0
2016-03-01 12:00:00,56.26,56.52,56.26,56.49,85467.0,51.0611,51.2971,51.0611,51.2698,85467.0
2016-03-01 12:10:00,56.48,56.53,56.34,56.34,57481.0,51.2608,51.3061,51.1337,51.1337,57481.0
2016-03-01 12:20:00,56.35,56.4,56.27,56.39,46050.0,51.1428,51.1882,51.0702,51.1791,46050.0
2016-03-01 12:30:00,56.39,56.45,56.25,56.25,66952.0,51.1791,51.2335,51.052,51.052,66952.0
2016-03-01 12:40:00,56.25,56.27,56.15,56.27,69202.0,51.052,51.0702,50.9613,51.0702,69202.0
2016-03-01 12:50:00,56.27,56.36,55.99,56.03,86926.0,51.0702,51.1519,50.816,50.8523,86926.0
2016-03-01 13:00:00,56.02,56.12,55.9,56.05,55540.0,50.8433,50.934,50.7344,50.8705,55540.0
2016-03-01 13:10:00,56.05,56.09,56.01,56.05,50157.0,50.8705,50.9068,50.8342,50.8705,50157.0
2016-03-01 13:20:00,56.05,56.15,56.03,56.04,60581.0,50.8705,50.9613,50.8523,50.8614,60581.0
2016-03-01 13:30:00,56.04,56.07,55.94,56.06,88103.0,50.8614,50.8887,50.7707,50.8796,88103.0
2016-03-01 13:40:00,56.06,56.15,56.04,56.07,69283.0,50.8796,50.9613,50.8614,50.8887,69283.0
2016-03-01 13:50:00,56.07,56.08,55.96,56.01,98317.0,50.8887,50.8977,50.7888,50.8342,98317.0
2016-03-01 14:00:00,56.02,56.07,55.98,56.03,87143.0,50.8433,50.8887,50.807,50.8523,87143.0
2016-03-01 14:10:00,56.04,56.09,55.91,55.91,74294.0,50.8614,50.9068,50.7434,50.7434,74294.0
2016-03-01 14:20:00,55.91,55.97,55.85,55.97,75589.0,50.7434,50.7979,50.689,50.7979,75589.0
2016-03-01 14:30:00,55.97,56.03,55.86,55.91,88983.0,50.7979,50.8523,50.6981,50.7434,88983.0
2016-03-01 14:40:00,55.91,56.15,55.9,56.12,73350.0,50.7434,50.9613,50.7344,50.934,73350.0
2016-03-01 14:50:00,56.13,56.18,56.1,56.11,101523.0,50.9431,50.9885,50.9159,50.925,101523.0
2016-03-01 15:00:00,56.1,56.25,56.08,56.25,80196.0,50.9159,51.052,50.8977,51.052,80196.0
2016-03-01 15:10:00,56.25,56.33,56.21,56.33,99595.0,51.052,51.1246,51.0157,51.1246,99595.0
2016-03-01 15:20:00,56.32,56.33,56.03,56.04,164582.0,51.1155,51.1246,50.8523,50.8614,164582.0
2016-03-01 15:30:00,56.04,56.07,55.93,56.0,202929.0,50.8614,50.8887,50.7616,50.8251,202929.0
2016-03-01 15:40:00,55.99,56.1,55.99,56.02,245487.0,50.816,50.9159,50.816,50.8433,245487.0
2016-03-01 15:50:00,56.05,56.24,55.97,56.22,619235.0,50.8705,51.0429,50.7979,51.0248,619235.0
2016-03-02 09:30:00,57.85,58.46,56.8,57.14,758513.0,52.5042,53.0578,51.5512,51.8598,758513.0
2016-03-02 09:40:00,57.18,57.46,56.75,57.43,418931.0,51.8961,52.1502,51.5058,52.123,418931.0
2016-03-02 09:50:00,57.43,58.5,57.4,58.31,872393.0,52.123,53.0941,52.0957,52.9217,872393.0
2016-03-02 10:00:00,58.32,58.92,58.17,58.67,491115.0,52.9307,53.4753,52.7946,53.2484,491115.0
2016-03-02 10:10:00,58.7,58.73,58.48,58.53,317090.0,53.2756,53.3028,53.0759,53.1213,317090.0
2016-03-02 10:20:00,58.51,58.7,58.2,58.68,290992.0,53.1032,53.2756,52.8218,53.2575,290992.0
2016-03-02 10:30:00,58.65,58.66,58.09,58.28,164569.0,53.2302,53.2393,52.722,52.8944,164569.0
2016-03-02 10:40:00,58.28,58.28,58.04,58.09,198205.0,52.8944,52.8944,52.6766,52.722,198205.0
2016-03-02 10:50:00,58.09,58.22,58.0,58.03,168196.0,52.722,52.84,52.6403,52.6675,168196.0
2016-03-02 11:00:00,58.02,58.09,57.79,57.79,182496.0,52.6585,52.722,52.4497,52.4497,182496.0
2016-03-02 11:10:00,57.79,57.91,57.61,57.64,373778.0,52.4497,52.5586,52.2863,52.3136,373778.0
2016-03-02 11:20:00,57.65,57.88,57.5,57.87,230946.0,52.3226,52.5314,52.1865,52.5223,230946.0
2016-03-02 11:30:00,57.89,57.97,57.56,57.8,139787.0,52.5405,52.6131,52.241,52.4588,139787.0
2016-03-02 11:40:00,57.79,57.79,57.62,57.67,111960.0,52.4497,52.4497,52.2954,52.3408,111960.0
2016-03-02 11:50:00,57.66,57.75,57.61,57.63,114051.0,52.3317,52.4134,52.2863,52.3045,114051.0
2016-03-02 12:00:00,57.62,57.69,57.43,57.48,264159.0,52.2954,52.3589,52.123,52.1684,264159.0
2016-03-02 12:10:00,57.47,57.74,57.46,57.63,98806.0,52.1593,52.4043,52.1502,52.3045,98806.0
2016-03-02 12:20:00,57.64,57.77,57.56,57.71,83655.0,52.3136,52.4316,52.241,52.3771,83655.0
2016-03-02 12:30:00,57.7,57.7,57.52,57.67,83389.0,52.368,52.368,52.2047,52.3408,83389.0
2016-03-02 12:40:00,57.68,57.75,57.6,57.6,64311.0,52.3499,52.4134,52.2773,52.2773,64311.0
2016-03-02 12:50:00,57.61,57.62,57.31,57.41,150474.0,52.2863,52.2954,52.0141,52.1048,150474.0
2016-03-02 13:00:00,57.41,57.55,57.38,57.49,83630.0,52.1048,52.2319,52.0776,52.1774,83630.0
2016-03-02 13:10:00,57.49,57.62,57.39,57.51,63300.0,52.1774,52.2954,52.0867,52.1956,63300.0
2016-03-02 13:20:00,57.52,57.72,57.5,57.71,126139.0,52.2047,52.3862,52.1865,52.3771,126139.0
2016-03-02 13:30:00,57.7,57.71,57.51,57.6,81091.0,52.368,52.3771,52.1956,52.2773,81091.0
2016-03-02 13:40:00,57.6,57.65,57.53,57.61,62958.0,52.2773,52.3226,52.2137,52.2863,62958.0
2016-03-02 13:50:00,57.62,57.63,57.46,57.47,111990.0,52.2954,52.3045,52.1502,52.1593,111990.0
2016-03-02 14:00:00,57.47,57.53,57.39,57.41,112731.0,52.1593,52.2137,52.0867,52.1048,112731.0
2016-03-02 14:10:00,57.39,57.48,57.26,57.35,89462.0,52.0867,52.1684,51.9687,52.0504,89462.0
2016-03-02 14:20:00,57.35,57.45,57.27,57.28,130905.0,52.0504,52.1411,51.9778,51.9868,130905.0
2016-03-02 14:30:00,57.29,57.39,57.26,57.3,134615.0,51.9959,52.0867,51.9687,52.005,134615.0
2016-03-02 14:40:00,57.29,57.47,57.29,57.44,114346.0,51.9959,52.1593,51.9959,52.1321,114346.0
2016-03-02 14:50:00,57.46,57.51,57.41,57.46,97615.0,52.1502,52.1956,52.1048,52.1502,97615.0
2016-03-02 15:00:00,57.45,57.51,57.39,57.42,82949.0,52.1411,52.1956,52.0867,52.1139,82949.0
2016-03-02 15:10:00,57.43,57.69,57.42,57.52,141529.0,52.123,52.3589,52.1139,52.2047,141529.0
2016-03-02 15:20:00,57.51,57.57,57.39,57.43,151349.0,52.1956,52.25,52.0867,52.123,151349.0
2016-03-02 15:30:00,57.43,57.56,57.35,57.55,162893.0,52.123,52.241,52.0504,52.2319,162893.0
2016-03-02 15:40:00,57.56,57.69,57.52,57.69,242102.0,52.241,52.3589,52.2047,52.3589,242102.0
2016-03-02 15:50:00,57.69,57.78,57.65,57.73,427021.0,52.3589,52.4406,52.3226,52.3953,427021.0
2016-03-03 09:30:00,57.8,58.43,56.62,56.64,147139.0,52.4588,53.0306,51.3878,51.406,147139.0
2016-03-03 09:40:00,56.65,56.67,56.25,56.48,114704.0,51.4151,51.4332,51.052,51.2608,114704.0
2016-03-03 09:50:00,56.48,56.58,56.16,56.33,163719.0,51.2608,51.3515,50.9703,51.1246,163719.0
2016-03-03 10:00:00,56.33,56.38,56.15,56.15,109832.0,51.1246,51.17,50.9613,50.9613,109832.0
2016-03-03 10:10:00,56.15,56.25,56.12,56.2,107227.0,50.9613,51.052,50.934,51.0066,107227.0
2016-03-03 10:20:00,56.2,56.45,56.07,56.45,218496.0,51.0066,51.2335,50.8887,51.2335,218496.0
2016-03-03 10:30:00,56.45,56.92,56.44,56.88,123083.0,51.2335,51.6601,51.2245,51.6238,123083.0
2016-03-03 10:40:00,56.87,57.09,56.87,57.05,96004.0,51.6147,51.8144,51.6147,51.7781,96004.0
2016-03-03 10:50:00,57.07,57.37,57.05,57.26,142533.0,51.7962,52.0685,51.7781,51.9687,142533.0
2016-03-03 11:00:00,57.25,57.3,57.07,57.07,101919.0,51.9596,52.005,51.7962,51.7962,101919.0
2016-03-03 11:10:00,57.07,57.25,57.04,57.21,70456.0,51.7962,51.9596,51.769,51.9233,70456.0
2016-03-03 11:20:00,57.22,57.25,57.12,57.19,66439.0,51.9324,51.9596,51.8416,51.9052,66439.0
2016-03-03 11:30:00,57.17,57.2,57.01,57.1,53024.0,51.887,51.9142,51.7418,51.8235,53024.0
2016-03-03 11:40:00,57.1,57.16,57.02,57.15,34676.0,51.8235,51.8779,51.7509,51.8688,34676.0
2016-03-03 11:50:00,57.15,57.18,57.06,57.12,67549.0,51.8688,51.8961,51.7872,51.8416,67549.0
2016-03-03 12:00:00,57.12,57.18,57.02,57.17,37407.0,51.8416,51.8961,51.7509,51.887,37407.0
2016-03-03 12:10:00,57.18,57.25,57.16,57.2,33836.0,51.8961,51.9596,51.8779,51.9142,33836.0
2016-03-03 12:20:00,57.19,57.28,57.12,57.13,41103.0,51.9052,51.9868,51.8416,51.8507,41103.0
2016-03-03 12:30:00,57.13,57.22,57.09,57.22,34264.0,51.8507,51.9324,51.8144,51.9324,34264.0
2016-03-03 12:40:00,57.22,57.3,57.22,57.25,51804.0,51.9324,52.005,51.9324,51.9596,51804.0
2016-03-03 12:50:00,57.25,57.49,57.24,57.41,43976.0,51.9596,52.1774,51.9505,52.1048,43976.0
2016-03-03 13:00:00,57.41,57.48,57.38,57.42,69653.0,52.1048,52.1684,52.0776,52.1139,69653.0
2016-03-03 13:10:00,57.42,57.43,57.26,57.39,56535.0,52.1139,52.123,51.9687,52.0867,56535.0
2016-03-03 13:20:00,57.4,57.41,57.28,57.32,60817.0,52.0957,52.1048,51.9868,52.0231,60817.0
2016-03-03 13:30:00,57.32,57.44,57.32,57.38,60753.0,52.0231,52.1321,52.0231,52.0776,60753.0
2016-03-03 13:40:00,57.37,57.53,57.37,57.52,51384.0,52.0685,52.2137,52.0685,52.2047,51384.0
2016-03-03 13:50:00,57.53,57.55,57.38,57.48,55198.0,52.2137,52.2319,52.0776,52.1684,55198.0
2016-03-03 14:00:00,57.47,57.48,57.37,57.46,64483.0,52.1593,52.1684,52.0685,52.1502,64483.0
2016-03-03 14:10:00,57.45,57.53,57.43,57.47,61630.0,52.1411,52.2137,52.123,52.1593,61630.0
2016-03-03 14:20:00,57.46,57.65,57.45,57.54,97638.0,52.1502,52.3226,52.1411,52.2228,97638.0
2016-03-03 14:30:00,57.54,57.6,57.46,57.57,57917.0,52.2228,52.2773,52.1502,52.25,57917.0
2016-03-03 14:40:00,57.58,57.68,57.58,57.65,56779.0,52.2591,52.3499,52.2591,52.3226,56779.0
2016-03-03 14:50:00,57.64,57.73,57.59,57.6,84715.0,52.3136,52.3953,52.2682,52.2773,84715.0
2016-03-03 15:00:00,57.61,57.75,57.57,57.72,66496.0,52.2863,52.4134,52.25,52.3862,66496.0
2016-03-03 15:10:00,57.71,57.77,57.67,57.77,79607.0,52.3771,52.4316,52.3408,52.4316,79607.0
2016-03-03 15:20:00,57.77,57.86,57.71,57.85,87624.0,52.4316,52.5132,52.3771,52.5042,87624.0
2016-03-03 15:30:00,57.84,57.87,57.69,57.82,126561.0,52.4951,52.5223,52.3589,52.4769,126561.0
2016-03-03 15:40:00,57.83,57.87,57.77,57.81,129931.0,52.486,52.5223,52.4316,52.4679,129931.0
2016-03-03 15:50:00,57.82,57.88,57.79,57.86,336364.0,52.4769,52.5314,52.4497,52.5132,336364.0
2016-03-04 09:30:00,57.73,57.77,57.18,57.47,114675.0,52.3953,52.4316,51.8961,52.1593,114675.0
2016-03-04 09:40:00,57.45,57.81,57.42,57.52,149488.0,52.1411,52.4679,52.1139,52.2047,149488.0
2016-03-04 09:50:00,57.5,57.57,57.19,57.41,84987.0,52.1865,52.25,51.9052,52.1048,84987.0
2016-03-04 10:00:00,57.44,57.62,57.44,57.55,66305.0,52.1321,52.2954,52.1321,52.2319,66305.0
2016-03-04 10:10:00,57.55,57.55,57.38,57.41,108934.0,52.2319,52.2319,52.0776,52.1048,108934.0
2016-03-04 10:20:00,57.42,57.65,57.38,57.55,75674.0,52.1139,52.3226,52.0776,52.2319,75674.0
2016-03-04 10:30:00,57.56,57.72,57.5,57.65,83791.0,52.241,52.3862,52.1865,52.3226,83791.0
2016-03-04 10:40:00,57.65,57.7,57.62,57.67,82246.0,52.3226,52.368,52.2954,52.3408,82246.0
2016-03-04 10:50:00,57.67,57.72,57.49,57.53,76388.0,52.3408,52.3862,52.1774,52.2137,76388.0
2016-03-04 11:00:00,57.52,57.75,57.52,57.68,110055.0,52.2047,52.4134,52.2047,52.3499,110055.0
2016-03-04 11:10:00,57.67,57.74,57.64,57.73,64564.0,52.3408,52.4043,52.3136,52.3953,64564.0
2016-03-04 11:20:00,57.73,57.8,57.64,57.68,84839.0,52.3953,52.4588,52.3136,52.3499,84839.0
2016-03-04 11:30:00,57.68,57.78,57.64,57.69,49942.0,52.3499,52.4406,52.3136,52.3589,49942.0
2016-03-04 11:40:00,57.69,57.73,57.52,57.54,66064.0,52.3589,52.3953,52.2047,52.2228,66064.0
2016-03-04 11:50:00,57.53,57.61,57.47,57.57,47426.0,52.2137,52.2863,52.1593,52.25,47426.0
2016-03-04 12:00:00,57.59,57.66,57.55,57.6,59284.0,52.2682,52.3317,52.2319,52.2773,59284.0
2016-03-04 12:10:00,57.59,57.6,57.4,57.41,81504.0,52.2682,52.2773,52.0957,52.1048,81504.0
2016-03-04 12:20:00,57.4,57.43,57.31,57.41,32265.0,52.0957,52.123,52.0141,52.1048,32265.0
2016-03-04 12:30:00,57.41,57.44,57.26,57.28,40160.0,52.1048,52.1321,51.9687,51.9868,40160.0
2016-03-04 12:40:00,57.29,57.3,57.15,57.16,49434.0,51.9959,52.005,51.8688,51.8779,49434.0
2016-03-04 12:50:00,57.15,57.26,57.13,57.23,49813.0,51.8688,51.9687,51.8507,51.9415,49813.0
2016-03-04 13:00:00,57.24,57.26,57.23,57.23,51944.0,51.9505,51.9687,51.9415,51.9415,51944.0
2016-03-04 13:10:00,57.23,57.26,57.18,57.2,37559.0,51.9415,51.9687,51.8961,51.9142,37559.0
2016-03-04 13:20:00,57.21,57.21,57.1,57.14,85512.0,51.9233,51.9233,51.8235,51.8598,85512.0
2016-03-04 13:30:00,57.15,57.21,57.12,57.19,47189.0,51.8688,51.9233,51.8416,51.9052,47189.0
2016-03-04 13:40:00,57.2,57.31,57.19,57.29,54685.0,51.9142,52.0141,51.9052,51.9959,54685.0
2016-03-04 13:50:00,57.29,57.33,57.26,57.31,47723.0,51.9959,52.0322,51.9687,52.0141,47723.0
2016-03-04 14:00:00,57.32,57.32,57.2,57.25,70953.0,52.0231,52.0231,51.9142,51.9596,70953.0
2016-03-04 14:10:00,57.25,57.26,57.21,57.25,57217.0,51.9596,51.9687,51.9233,51.9596,57217.0
2016-03-04 14:20:00,57.24,57.27,57.11,57.24,64702.0,51.9505,51.9778,51.8325,51.9505,64702.0
2016-03-04 14:30:00,57.25,57.28,57.19,57.28,36449.0,51.9596,51.9868,51.9052,51.9868,36449.0
2016-03-04 14:40:00,57.28,57.39,57.22,57.37,56572.0,51.9868,52.0867,51.9324,52.0685,56572.0
2016-03-04 14:50:00,57.36,57.42,57.24,57.26,109254.0,52.0594,52.1139,51.9505,51.9687,109254.0
2016-03-04 15:00:00,57.25,57.26,57.1,57.11,89853.0,51.9596,51.9687,51.8235,51.8325,89853.0
2016-03-04 15:10:00,57.13,57.2,57.11,57.2,78817.0,51.8507,51.9142,51.8325,51.9142,78817.0
2016-03-04 15:20:00,57.21,57.38,57.12,57.37,62211.0,51.9233,52.0776,51.8416,52.0685,62211.0
2016-03-04 15:30:00,57.37,57.37,57.19,57.29,111821.0,52.0685,52.0685,51.9052,51.9959,111821.0
2016-03-04 15:40:00,57.28,57.39,57.28,57.37,133331.0,51.9868,52.0867,51.9868,52.0685,133331.0
2016-03-04 15:50:00,57.36,57.42,57.34,57.42,353544.0,52.0594,52.1139,52.0413,52.1139,353544.0
2016-03-07 09:30:00,57.62,58.0,57.41,57.78,132134.0,52.2954,52.6403,52.1048,52.4406,132134.0
2016-03-07 09:40:00,57.79,58.0,57.57,57.98,71039.0,52.4497,52.6403,52.25,52.6222,71039.0
2016-03-07 09:50:00,57.98,58.0,57.77,57.98,79770.0,52.6222,52.6403,52.4316,52.6222,79770.0
2016-03-07 10:00:00,57.98,58.0,57.85,57.86,79101.0,52.6222,52.6403,52.5042,52.5132,79101.0
2016-03-07 10:10:00,57.89,58.0,57.86,57.99,110259.0,52.5405,52.6403,52.5132,52.6312,110259.0
2016-03-07 10:20:00,57.98,58.11,57.91,57.91,68639.0,52.6222,52.7401,52.5586,52.5586,68639.0
2016-03-07 10:30:00,57.93,57.96,57.8,57.84,59719.0,52.5768,52.604,52.4588,52.4951,59719.0
2016-03-07 10:40:00,57.85,58.05,57.84,57.92,67152.0,52.5042,52.6857,52.4951,52.5677,67152.0
2016-03-07 10:50:00,57.91,57.93,57.82,57.9,42683.0,52.5586,52.5768,52.4769,52.5495,42683.0
2016-03-07 11:00:00,57.89,57.93,57.79,57.86,67150.0,52.5405,52.5768,52.4497,52.5132,67150.0
2016-03-07 11:10:00,57.87,57.98,57.87,57.94,51564.0,52.5223,52.6222,52.5223,52.5858,51564.0
2016-03-07 11:20:00,57.95,57.98,57.92,57.95,60559.0,52.5949,52.6222,52.5677,52.5949,60559.0
2016-03-07 11:30:00,57.94,58.05,57.88,58.04,43237.0,52.5858,52.6857,52.5314,52.6766,43237.0
2016-03-07 11:40:00,58.05,58.22,58.02,58.12,55743.0,52.6857,52.84,52.6585,52.7492,55743.0
2016-03-07 11:50:00,58.11,58.11,57.94,58.02,28946.0,52.7401,52.7401,52.5858,52.6585,28946.0
2016-03-07 12:00:00,58.01,58.02,57.71,57.72,44519.0,52.6494,52.6585,52.3771,52.3862,44519.0
2016-03-07 12:10:00,57.73,57.8,57.67,57.71,32715.0,52.3953,52.4588,52.3408,52.3771,32715.0
2016-03-07 12:20:00,57.72,57.74,57.67,57.7,37416.0,52.3862,52.4043,52.3408,52.368,37416.0
2016-03-07 12:30:00,57.71,57.74,57.69,57.73,38332.0,52.3771,52.4043,52.3589,52.3953,38332.0
2016-03-07 12:40:00,57.72,59.44,57.7,57.83,181509.0,52.3862,53.9472,52.368,52.486,181509.0
2016-03-07 12:50:00,57.84,57.87,57.74,57.76,40190.0,52.4951,52.5223,52.4043,52.4225,40190.0
2016-03-07 13:00:00,57.76,57.79,57.66,57.79,27587.0,52.4225,52.4497,52.3317,52.4497,27587.0
2016-03-07 13:10:00,57.79,57.81,57.72,57.76,36155.0,52.4497,52.4679,52.3862,52.4225,36155.0
2016-03-07 13:20:00,57.76,57.76,57.6,57.65,24748.0,52.4225,52.4225,52.2773,52.3226,24748.0
2016-03-07 13:30:00,57.65,57.67,57.35,57.38,45104.0,52.3226,52.3408,52.0504,52.0776,45104.0
2016-03-07 13:40:00,57.39,57.49,57.38,57.49,22723.0,52.0867,52.1774,52.0776,52.1774,22723.0
2016-03-07 13:50:00,57.49,57.53,57.43,57.46,28621.0,52.1774,52.2137,52.123,52.1502,28621.0
2016-03-07 14:00:00,57.45,57.5,57.3,57.43,48170.0,52.1411,52.1865,52.005,52.123,48170.0
2016-03-07 14:10:00,57.43,57.5,57.38,57.39,34444.0,52.123,52.1865,52.0776,52.0867,34444.0
2016-03-07 14:20:00,57.4,57.47,57.36,57.44,37726.0,52.0957,52.1593,52.0594,52.1321,37726.0
2016-03-07 14:30:00,57.42,57.49,57.25,57.34,55903.0,52.1139,52.1774,51.9596,52.0413,55903.0
2016-03-07 14:40:00,57.34,57.47,57.33,57.45,45131.0,52.0413,52.1593,52.0322,52.1411,45131.0
2016-03-07 14:50:00,57.44,57.52,57.39,57.44,88462.0,52.1321,52.2047,52.0867,52.1321,88462.0
2016-03-07 15:00:00,57.43,57.45,57.32,57.45,40881.0,52.123,52.1411,52.0231,52.1411,40881.0
2016-03-07 15:10:00,57.45,57.52,57.43,57.52,59925.0,52.1411,52.2047,52.123,52.2047,59925.0
2016-03-07 15:20:00,57.52,57.54,57.46,57.47,63678.0,52.2047,52.2228,52.1502,52.1593,63678.0
2016-03-07 15:30:00,57.47,57.69,57.46,57.62,83213.0,52.1593,52.3589,52.1502,52.2954,83213.0
2016-03-07 15:40:00,57.61,57.62,57.4,57.41,82798.0,52.2863,52.2954,52.0957,52.1048,82798.0
2016-03-07 15:50:00,57.41,57.55,57.4,57.53,193638.0,52.1048,52.2319,52.0957,52.2137,193638.0
2016-03-08 09:30:00,57.41,57.95,57.22,57.43,71875.0,52.1048,52.5949,51.9324,52.123,71875.0
2016-03-08 09:40:00,57.41,57.79,57.31,57.67,97259.0,52.1048,52.4497,52.0141,52.3408,97259.0
2016-03-08 09:50:00,57.65,57.95,57.55,57.86,72161.0,52.3226,52.5949,52.2319,52.5132,72161.0
2016-03-08 10:00:00,57.89,58.11,57.84,57.84,46417.0,52.5405,52.7401,52.4951,52.4951,46417.0
2016-03-08 10:10:00,57.87,58.04,57.85,57.88,48356.0,52.5223,52.6766,52.5042,52.5314,48356.0
2016-03-08 10:20:00,57.88,58.01,57.69,57.7,35002.0,52.5314,52.6494,52.3589,52.368,35002.0
2016-03-08 10:30:00,57.7,57.81,57.67,57.73,38024.0,52.368,52.4679,52.3408,52.3953,38024.0
2016-03-08 10:40:00,57.71,57.76,57.63,57.65,30998.0,52.3771,52.4225,52.3045,52.3226,30998.0
2016-03-08 10:50:00,57.63,57.71,57.56,57.65,58335.0,52.3045,52.3771,52.241,52.3226,58335.0
2016-03-08 11:00:00,57.66,57.85,57.62,57.72,43244.0,52.3317,52.5042,52.2954,52.3862,43244.0
2016-03-08 11:10:00,57.74,57.82,57.61,57.67,45976.0,52.4043,52.4769,52.2863,52.3408,45976.0
2016-03-08 11:20:00,57.64,57.68,57.53,57.65,40202.0,52.3136,52.3499,52.2137,52.3226,40202.0
2016-03-08 11:30:00,57.66,57.76,57.65,57.7,33947.0,52.3317,52.4225,52.3226,52.368,33947.0
2016-03-08 11:40:00,57.71,57.84,57.64,57.83,35413.0,52.3771,52.4951,52.3136,52.486,35413.0
2016-03-08 11:50:00,57.84,57.95,57.81,57.9,35233.0,52.4951,52.5949,52.4679,52.5495,35233.0
2016-03-08 12:00:00,57.91,57.95,57.76,57.79,24592.0,52.5586,52.5949,52.4225,52.4497,24592.0
2016-03-08 12:10:00,57.8,57.82,57.68,57.68,23178.0,52.4588,52.4769,52.3499,52.3499,23178.0
2016-03-08 12:20:00,57.69,57.83,57.69,57.8,32574.0,52.3589,52.486,52.3589,52.4588,32574.0
2016-03-08 12:30:00,57.82,57.83,57.57,57.57,26914.0,52.4769,52.486,52.25,52.25,26914.0
2016-03-08 12:40:00,57.56,57.61,57.52,57.59,21306.0,52.241,52.2863,52.2047,52.2682,21306.0
2016-03-08 12:50:00,57.57,57.64,57.47,57.62,44973.0,52.25,52.3136,52.1593,52.2954,44973.0
2016-03-08 13:00:00,57.63,57.66,57.59,57.6,25928.0,52.3045,52.3317,52.2682,52.2773,25928.0
2016-03-08 13:10:00,57.61,57.63,57.52,57.6,24525.0,52.2863,52.3045,52.2047,52.2773,24525.0
2016-03-08 13:20:00,57.61,57.73,57.57,57.73,30102.0,52.2863,52.3953,52.25,52.3953,30102.0
2016-03-08 13:30:00,57.73,57.78,57.68,57.71,25424.0,52.3953,52.4406,52.3499,52.3771,25424.0
2016-03-08 13:40:00,57.71,57.77,57.66,57.67,33126.0,52.3771,52.4316,52.3317,52.3408,33126.0
2016-03-08 13:50:00,57.67,57.68,57.59,57.61,40623.0,52.3408,52.3499,52.2682,52.2863,40623.0
2016-03-08 14:00:00,57.6,57.71,57.54,57.71,27209.0,52.2773,52.3771,52.2228,52.3771,27209.0
2016-03-08 14:10:00,57.7,57.72,57.59,57.64,35586.0,52.368,52.3862,52.2682,52.3136,35586.0
2016-03-08 14:20:00,57.65,57.71,57.52,57.54,39868.0,52.3226,52.3771,52.2047,52.2228,39868.0
2016-03-08 14:30:00,57.54,57.63,57.48,57.57,60986.0,52.2228,52.3045,52.1684,52.25,60986.0
2016-03-08 14:40:00,57.57,57.61,57.53,57.53,47734.0,52.25,52.2863,52.2137,52.2137,47734.0
2016-03-08 14:50:00,57.52,57.57,57.44,57.57,43198.0,52.2047,52.25,52.1321,52.25,43198.0
2016-03-08 15:00:00,57.57,57.57,57.49,57.55,32862.0,52.25,52.25,52.1774,52.2319,32862.0
2016-03-08 15:10:00,57.55,57.62,57.49,57.51,42886.0,52.2319,52.2954,52.1774,52.1956,42886.0
2016-03-08 15:20:00,57.51,57.61,57.49,57.49,40866.0,52.1956,52.2863,52.1774,52.1774,40866.0
2016-03-08 15:30:00,57.48,57.54,57.45,57.45,54231.0,52.1684,52.2228,52.1411,52.1411,54231.0
2016-03-08 15:40:00,57.45,57.57,57.43,57.53,90306.0,52.1411,52.25,52.123,52.2137,90306.0
2016-03-08 15:50:00,57.52,57.53,57.31,57.38,252684.0,52.2047,52.2137,52.0141,52.0776,252684.0
2016-03-09 09:30:00,56.44,57.36,56.25,57.3,183592.0,51.2245,52.0594,51.052,52.005,183592.0
2016-03-09 09:40:00,57.3,57.47,57.06,57.13,106507.0,52.005,52.1593,51.7872,51.8507,106507.0
2016-03-09 09:50:00,57.12,57.27,57.09,57.19,83520.0,51.8416,51.9778,51.8144,51.9052,83520.0
2016-03-09 10:00:00,57.2,57.22,56.92,57.0,155076.0,51.9142,51.9324,51.6601,51.7327,155076.0
2016-03-09 10:10:00,57.0,57.1,56.95,57.04,73170.0,51.7327,51.8235,51.6873,51.769,73170.0
2016-03-09 10:20:00,57.05,57.09,57.0,57.05,61141.0,51.7781,51.8144,51.7327,51.7781,61141.0
2016-03-09 10:30:00,57.06,57.12,57.0,57.02,83595.0,51.7872,51.8416,51.7327,51.7509,83595.0
2016-03-09 10:40:00,57.01,57.07,56.98,57.01,78937.0,51.7418,51.7962,51.7146,51.7418,78937.0
2016-03-09 10:50:00,56.99,57.01,56.61,56.62,83164.0,51.7236,51.7418,51.3788,51.3878,83164.0
2016-03-09 11:00:00,56.63,56.7,56.61,56.7,63859.0,51.3969,51.4604,51.3788,51.4604,63859.0
2016-03-09 11:10:00,56.69,56.77,56.62,56.75,36395.0,51.4514,51.524,51.3878,51.5058,36395.0
2016-03-09 11:20:00,56.76,56.8,56.66,56.66,40414.0,51.5149,51.5512,51.4241,51.4241,40414.0
2016-03-09 11:30:00,56.68,56.72,56.61,56.63,43373.0,51.4423,51.4786,51.3788,51.3969,43373.0
2016-03-09 11:40:00,56.62,56.7,56.57,56.6,51647.0,51.3878,51.4604,51.3424,51.3697,51647.0
2016-03-09 11:50:00,56.6,56.85,56.57,56.82,68228.0,51.3697,51.5966,51.3424,51.5693,68228.0
2016-03-09 12:00:00,56.83,56.89,56.69,56.71,85518.0,51.5784,51.6329,51.4514,51.4695,85518.0
2016-03-09 12:10:00,56.7,56.71,56.55,56.58,53371.0,51.4604,51.4695,51.3243,51.3515,53371.0
2016-03-09 12:20:00,56.57,56.63,56.55,56.56,29226.0,51.3424,51.3969,51.3243,51.3334,29226.0
2016-03-09 12:30:00,56.56,56.61,56.52,56.56,50396.0,51.3334,51.3788,51.2971,51.3334,50396.0
2016-03-09 12:40:00,56.57,56.65,56.56,56.62,39346.0,51.3424,51.4151,51.3334,51.3878,39346.0
2016-03-09 12:50:00,56.61,56.65,56.53,56.56,35173.0,51.3788,51.4151,51.3061,51.3334,35173.0
2016-03-09 13:00:00,56.56,56.65,56.55,56.59,33491.0,51.3334,51.4151,51.3243,51.3606,33491.0
2016-03-09 13:10:00,56.58,56.72,56.58,56.61,34553.0,51.3515,51.4786,51.3515,51.3788,34553.0
2016-03-09 13:20:00,56.61,56.64,56.52,56.55,44418.0,51.3788,51.406,51.2971,51.3243,44418.0
2016-03-09 13:30:00,56.56,56.68,56.55,56.67,46811.0,51.3334,51.4423,51.3243,51.4332,46811.0
2016-03-09 13:40:00,56.67,56.73,56.64,56.72,54666.0,51.4332,51.4877,51.406,51.4786,54666.0
2016-03-09 13:50:00,56.73,56.8,56.72,56.77,26500.0,51.4877,51.5512,51.4786,51.524,26500.0
2016-03-09 14:00:00,56.76,56.77,56.68,56.71,43995.0,51.5149,51.524,51.4423,51.4695,43995.0
2016-03-09 14:10:00,56.71,56.73,56.65,56.71,41619.0,51.4695,51.4877,51.4151,51.4695,41619.0
2016-03-09 14:20:00,56.7,56.71,56.63,56.71,39670.0,51.4604,51.4695,51.3969,51.4695,39670.0
2016-03-09 14:30:00,56.71,56.72,56.58,56.58,54755.0,51.4695,51.4786,51.3515,51.3515,54755.0
2016-03-09 14:40:00,56.58,56.59,56.5,56.56,67345.0,51.3515,51.3606,51.2789,51.3334,67345.0
2016-03-09 14:50:00,56.56,56.64,56.52,56.53,67829.0,51.3334,51.406,51.2971,51.3061,67829.0
2016-03-09 15:00:00,56.53,56.54,56.35,56.35,77578.0,51.3061,51.3152,51.1428,51.1428,77578.0
2016-03-09 15:10:00,56.36,56.43,56.29,56.38,72165.0,51.1519,51.2154,51.0883,51.17,72165.0
2016-03-09 15:20:00,56.38,56.49,56.35,56.49,73266.0,51.17,51.2698,51.1428,51.2698,73266.0
2016-03-09 15:30:00,56.48,56.57,56.43,56.44,113645.0,51.2608,51.3424,51.2154,51.2245,113645.0
2016-03-09 15:40:00,56.43,56.5,56.41,56.42,95747.0,51.2154,51.2789,51.1972,51.2063,95747.0
2016-03-09 15:50:00,56.43,56.59,56.42,56.58,253848.0,51.2154,51.3606,51.2063,51.3515,253848.0
2016-03-10 09:30:00,56.28,57.38,56.28,57.33,75978.0,51.1998,52.2005,51.1998,52.155,75978.0
2016-03-10 09:40:00,57.33,57.42,57.21,57.37,53817.0,52.155,52.2369,52.0458,52.1914,53817.0
2016-03-10 09:50:00,57.37,57.56,57.28,57.48,64833.0,52.1914,52.3642,52.1095,52.2915,64833.0
2016-03-10 10:00:00,57.5,57.5,57.33,57.37,105388.0,52.3097,52.3097,52.155,52.1914,105388.0
2016-03-10 10:10:00,57.36,57.4,57.19,57.24,75771.0,52.1823,52.2187,52.0276,52.0731,75771.0
2016-03-10 10:20:00,57.23,57.23,57.05,57.08,42625.0,52.064,52.064,51.9003,51.9276,42625.0
2016-03-10 10:30:00,57.07,57.07,56.77,56.86,49973.0,51.9185,51.9185,51.6455,51.7274,49973.0
2016-03-10 10:40:00,56.85,56.94,56.79,56.84,49768.0,51.7183,51.8002,51.6637,51.7092,49768.0
2016-03-10 10:50:00,56.84,56.97,56.8,56.84,36617.0,51.7092,51.8275,51.6728,51.7092,36617.0
2016-03-10 11:00:00,56.86,56.87,56.62,56.68,45057.0,51.7274,51.7365,51.5091,51.5637,45057.0
2016-03-10 11:10:00,56.67,56.7,56.49,56.49,65321.0,51.5546,51.5819,51.3908,51.3908,65321.0
2016-03-10 11:20:00,56.47,56.56,56.37,56.53,55411.0,51.3726,51.4545,51.2817,51.4272,55411.0
2016-03-10 11:30:00,56.54,56.7,56.47,56.67,40319.0,51.4363,51.5819,51.3726,51.5546,40319.0
2016-03-10 11:40:00,56.67,56.87,56.67,56.85,35980.0,51.5546,51.7365,51.5546,51.7183,35980.0
2016-03-10 11:50:00,56.86,56.86,56.68,56.68,35119.0,51.7274,51.7274,51.5637,51.5637,35119.0
2016-03-10 12:00:00,56.68,56.85,56.67,56.72,40857.0,51.5637,51.7183,51.5546,51.6001,40857.0
2016-03-10 12:10:00,56.71,56.71,56.58,56.63,42563.0,51.591,51.591,51.4727,51.5182,42563.0
2016-03-10 12:20:00,56.64,56.65,56.49,56.54,35254.0,51.5273,51.5364,51.3908,51.4363,35254.0
2016-03-10 12:30:00,56.55,56.56,56.24,56.3,59159.0,51.4454,51.4545,51.1634,51.218,59159.0
2016-03-10 12:40:00,56.32,56.33,56.16,56.27,41698.0,51.2362,51.2453,51.0906,51.1907,41698.0
2016-03-10 12:50:00,56.25,56.5,56.25,56.44,42372.0,51.1725,51.3999,51.1725,51.3453,42372.0
2016-03-10 13:00:00,56.43,56.5,56.28,56.31,48619.0,51.3362,51.3999,51.1998,51.2271,48619.0
2016-03-10 13:10:00,56.31,56.39,56.19,56.39,34390.0,51.2271,51.2998,51.1179,51.2998,34390.0
2016-03-10 13:20:00,56.39,56.55,56.38,56.51,41202.0,51.2998,51.4454,51.2908,51.409,41202.0
2016-03-10 13:30:00,56.51,56.63,56.49,56.62,75504.0,51.409,51.5182,51.3908,51.5091,75504.0
2016-03-10 13:40:00,56.62,56.66,56.55,56.58,81757.0,51.5091,51.5455,51.4454,51.4727,81757.0
2016-03-10 13:50:00,56.59,56.74,56.58,56.68,43285.0,51.4818,51.6183,51.4727,51.5637,43285.0
2016-03-10 14:00:00,56.67,56.73,56.61,56.62,67548.0,51.5546,51.6092,51.5,51.5091,67548.0
2016-03-10 14:10:00,56.62,56.66,56.53,56.64,52841.0,51.5091,51.5455,51.4272,51.5273,52841.0
2016-03-10 14:20:00,56.64,56.87,56.6,56.86,84895.0,51.5273,51.7365,51.4909,51.7274,84895.0
2016-03-10 14:30:00,56.87,56.91,56.74,56.81,54167.0,51.7365,51.7729,51.6183,51.6819,54167.0
2016-03-10 14:40:00,56.82,57.0,56.81,56.98,47703.0,51.691,51.8548,51.6819,51.8366,47703.0
2016-03-10 14:50:00,57.0,57.08,56.98,57.04,54225.0,51.8548,51.9276,51.8366,51.8912,54225.0
2016-03-10 15:00:00,57.03,57.11,56.96,57.05,87430.0,51.8821,51.9549,51.8184,51.9003,87430.0
2016-03-10 15:10:00,57.05,57.16,56.98,57.06,86278.0,51.9003,52.0003,51.8366,51.9094,86278.0
2016-03-10 15:20:00,57.04,57.11,56.94,57.04,111686.0,51.8912,51.9549,51.8002,51.8912,111686.0
2016-03-10 15:30:00,57.05,57.22,57.03,57.12,145837.0,51.9003,52.0549,51.8821,51.964,145837.0
2016-03-10 15:40:00,57.12,57.21,57.1,57.14,111800.0,51.964,52.0458,51.9458,51.9821,111800.0
2016-03-10 15:50:00,57.14,57.22,57.11,57.21,217299.0,51.9821,52.0549,51.9549,52.0458,217299.0
2016-03-11 09:30:00,57.94,57.94,57.21,57.35,66307.0,52.7099,52.7099,52.0458,52.1732,66307.0
2016-03-11 09:40:00,57.42,57.66,57.42,57.59,72577.0,52.2369,52.4552,52.2369,52.3915,72577.0
2016-03-11 09:50:00,57.59,57.85,57.56,57.74,116202.0,52.3915,52.6281,52.3642,52.528,116202.0
2016-03-11 10:00:00,57.74,57.82,57.69,57.71,65744.0,52.528,52.6008,52.4825,52.5007,65744.0
2016-03-11 10:10:00,57.72,58.04,57.63,58.03,96410.0,52.5098,52.8009,52.4279,52.7918,96410.0
2016-03-11 10:20:00,58.02,58.03,57.9,57.96,75325.0,52.7827,52.7918,52.6735,52.7281,75325.0
2016-03-11 10:30:00,57.99,58.1,57.97,58.07,58695.0,52.7554,52.8555,52.7372,52.8282,58695.0
2016-03-11 10:40:00,58.07,58.09,58.02,58.05,50924.0,52.8282,52.8464,52.7827,52.81,50924.0
2016-03-11 10:50:00,58.05,58.05,57.96,57.97,50419.0,52.81,52.81,52.7281,52.7372,50419.0
2016-03-11 11:00:00,57.98,57.99,57.89,57.9,59890.0,52.7463,52.7554,52.6644,52.6735,59890.0
2016-03-11 11:10:00,57.89,57.92,57.81,57.84,46309.0,52.6644,52.6917,52.5917,52.619,46309.0
2016-03-11 11:20:00,57.85,57.92,57.75,57.88,32632.0,52.6281,52.6917,52.5371,52.6554,32632.0
2016-03-11 11:30:00,57.89,57.92,57.8,57.82,32053.0,52.6644,52.6917,52.5826,52.6008,32053.0
2016-03-11 11:40:00,57.82,57.84,57.78,57.8,30178.0,52.6008,52.619,52.5644,52.5826,30178.0
2016-03-11 11:50:00,57.8,57.81,57.63,57.68,28099.0,52.5826,52.5917,52.4279,52.4734,28099.0
2016-03-11 12:00:00,57.68,57.85,57.68,57.78,35287.0,52.4734,52.6281,52.4734,52.5644,35287.0
2016-03-11 12:10:00,57.79,57.85,57.75,57.78,27432.0,52.5735,52.6281,52.5371,52.5644,27432.0
2016-03-11 12:20:00,57.78,57.8,57.7,57.7,26328.0,52.5644,52.5826,52.4916,52.4916,26328.0
2016-03-11 12:30:00,57.69,57.72,57.58,57.63,28195.0,52.4825,52.5098,52.3824,52.4279,28195.0
2016-03-11 12:40:00,57.63,57.69,57.62,57.66,25445.0,52.4279,52.4825,52.4188,52.4552,25445.0
2016-03-11 12:50:00,57.65,57.76,57.61,57.71,32963.0,52.4461,52.5462,52.4097,52.5007,32963.0
2016-03-11 13:00:00,57.7,57.78,57.56,57.59,26224.0,52.4916,52.5644,52.3642,52.3915,26224.0
2016-03-11 13:10:00,57.57,57.62,57.55,57.57,26135.0,52.3733,52.4188,52.3551,52.3733,26135.0
2016-03-11 13:20:00,57.58,57.64,57.51,57.54,32159.0,52.3824,52.437,52.3188,52.346,32159.0
2016-03-11 13:30:00,57.53,57.54,57.38,57.39,37957.0,52.3369,52.346,52.2005,52.2096,37957.0
2016-03-11 13:40:00,57.39,57.49,57.37,57.41,32387.0,52.2096,52.3006,52.1914,52.2278,32387.0
2016-03-11 13:50:00,57.42,57.56,57.42,57.56,71149.0,52.2369,52.3642,52.2369,52.3642,71149.0
2016-03-11 14:00:00,57.56,57.67,57.56,57.65,49313.0,52.3642,52.4643,52.3642,52.4461,49313.0
2016-03-11 14:10:00,57.66,57.67,57.52,57.61,35322.0,52.4552,52.4643,52.3278,52.4097,35322.0
2016-03-11 14:20:00,57.61,57.7,57.59,57.61,41510.0,52.4097,52.4916,52.3915,52.4097,41510.0
2016-03-11 14:30:00,57.61,57.66,57.6,57.63,27439.0,52.4097,52.4552,52.4006,52.4279,27439.0
2016-03-11 14:40:00,57.63,57.64,57.57,57.61,33288.0,52.4279,52.437,52.3733,52.4097,33288.0
2016-03-11 14:50:00,57.6,57.66,57.59,57.61,27311.0,52.4006,52.4552,52.3915,52.4097,27311.0
2016-03-11 15:00:00,57.6,57.82,57.59,57.81,62902.0,52.4006,52.6008,52.3915,52.5917,62902.0
2016-03-11 15:10:00,57.81,57.87,57.77,57.87,46327.0,52.5917,52.6463,52.5553,52.6463,46327.0
2016-03-11 15:20:00,57.87,57.93,57.84,57.91,53836.0,52.6463,52.7008,52.619,52.6826,53836.0
2016-03-11 15:30:00,57.9,57.9,57.76,57.89,72653.0,52.6735,52.6735,52.5462,52.6644,72653.0
2016-03-11 15:40:00,57.89,57.94,57.86,57.93,101107.0,52.6644,52.7099,52.6372,52.7008,101107.0
2016-03-11 15:50:00,57.93,57.97,57.91,57.96,149782.0,52.7008,52.7372,52.6826,52.7281,149782.0
2016-03-14 09:30:00,57.93,58.25,57.75,57.86,55924.0,52.7008,52.992,52.5371,52.6372,55924.0
2016-03-14 09:40:00,57.92,58.08,57.89,58.0,35476.0,52.6917,52.8373,52.6644,52.7645,35476.0
2016-03-14 09:50:00,58.02,58.16,57.96,58.05,38353.0,52.7827,52.9101,52.7281,52.81,38353.0
2016-03-14 10:00:00,58.03,58.1,57.95,58.05,24300.0,52.7918,52.8555,52.719,52.81,24300.0
2016-03-14 10:10:00,58.04,58.25,58.03,58.22,41138.0,52.8009,52.992,52.7918,52.9647,41138.0
2016-03-14 10:20:00,58.22,58.22,57.99,58.0,31391.0,52.9647,52.9647,52.7554,52.7645,31391.0
2016-03-14 10:30:00,57.99,58.04,57.86,57.98,34128.0,52.7554,52.8009,52.6372,52.7463,34128.0
2016-03-14 10:40:00,57.95,58.08,57.93,58.04,26112.0,52.719,52.8373,52.7008,52.8009,26112.0
2016-03-14 10:50:00,58.03,58.08,57.92,57.94,22977.0,52.7918,52.8373,52.6917,52.7099,22977.0
2016-03-14 11:00:00,57.95,57.97,57.8,57.84,24154.0,52.719,52.7372,52.5826,52.619,24154.0
2016-03-14 11:10:00,57.83,57.96,57.83,57.96,21316.0,52.6099,52.7281,52.6099,52.7281,21316.0
2016-03-14 11:20:00,57.95,58.04,57.94,58.01,32586.0,52.719,52.8009,52.7099,52.7736,32586.0
2016-03-14 11:30:00,58.01,58.01,57.89,57.93,21961.0,52.7736,52.7736,52.6644,52.7008,21961.0
2016-03-14 11:40:00,57.93,58.13,57.93,58.06,22493.0,52.7008,52.8828,52.7008,52.8191,22493.0
2016-03-14 11:50:00,58.07,58.13,58.05,58.07,23859.0,52.8282,52.8828,52.81,52.8282,23859.0
2016-03-14 12:00:00,58.07,58.08,57.9,57.92,19659.0,52.8282,52.8373,52.6735,52.6917,19659.0
2016-03-14 12:10:00,57.92,58.02,57.91,58.02,16771.0,52.6917,52.7827,52.6826,52.7827,16771.0
2016-03-14 12:20:00,58.02,58.03,57.94,57.95,27950.0,52.7827,52.7918,52.7099,52.719,27950.0
2016-03-14 12:30:00,57.97,58.04,57.95,58.02,14832.0,52.7372,52.8009,52.719,52.7827,14832.0
2016-03-14 12:40:00,58.02,58.04,57.96,58.0,14829.0,52.7827,52.8009,52.7281,52.7645,14829.0
2016-03-14 12:50:00,58.0,58.04,58.0,58.0,24037.0,52.7645,52.8009,52.7645,52.7645,24037.0
2016-03-14 13:00:00,58.01,58.07,58.01,58.05,29760.0,52.7736,52.8282,52.7736,52.81,29760.0
2016-03-14 13:10:00,58.05,58.09,58.01,58.04,10578.0,52.81,52.8464,52.7736,52.8009,10578.0
2016-03-14 13:20:00,58.04,58.06,58.0,58.05,29937.0,52.8009,52.8191,52.7645,52.81,29937.0
2016-03-14 13:30:00,58.05,58.15,58.04,58.15,33121.0,52.81,52.901,52.8009,52.901,33121.0
2016-03-14 13:40:00,58.16,58.2,58.13,58.14,21934.0,52.9101,52.9465,52.8828,52.8919,21934.0
2016-03-14 13:50:00,58.13,58.14,58.06,58.11,24998.0,52.8828,52.8919,52.8191,52.8646,24998.0
2016-03-14 14:00:00,58.11,58.12,57.95,57.96,32869.0,52.8646,52.8737,52.719,52.7281,32869.0
2016-03-14 14:10:00,57.95,57.99,57.89,57.9,20352.0,52.719,52.7554,52.6644,52.6735,20352.0
2016-03-14 14:20:00,57.89,57.99,57.89,57.99,24863.0,52.6644,52.7554,52.6644,52.7554,24863.0
2016-03-14 14:30:00,57.99,58.03,57.99,58.02,23013.0,52.7554,52.7918,52.7554,52.7827,23013.0
2016-03-14 14:40:00,58.02,58.09,58.02,58.07,17862.0,52.7827,52.8464,52.7827,52.8282,17862.0
2016-03-14 14:50:00,58.08,58.14,58.07,58.12,27116.0,52.8373,52.8919,52.8282,52.8737,27116.0
2016-03-14 15:00:00,58.12,58.13,58.06,58.1,17677.0,52.8737,52.8828,52.8191,52.8555,17677.0
2016-03-14 15:10:00,58.1,58.15,58.07,58.14,27532.0,52.8555,52.901,52.8282,52.8919,27532.0
2016-03-14 15:20:00,58.14,58.25,58.12,58.23,45804.0,52.8919,52.992,52.8737,52.9738,45804.0
2016-03-14 15:30:00,58.22,58.23,58.15,58.23,32404.0,52.9647,52.9738,52.901,52.9738,32404.0
2016-03-14 15:40:00,58.23,58.25,58.18,58.25,44470.0,52.9738,52.992,52.9283,52.992,44470.0
2016-03-14 15:50:00,58.25,58.3,58.15,58.17,129989.0,52.992,53.0374,52.901,52.9192,129989.0
2016-03-15 09:30:00,57.85,58.32,57.85,58.26,38727.0,52.6281,53.0556,52.6281,53.001,38727.0
2016-03-15 09:40:00,58.27,58.27,58.03,58.13,31579.0,53.0101,53.0101,52.7918,52.8828,31579.0
2016-03-15 09:50:00,58.12,58.26,58.02,58.13,60261.0,52.8737,53.001,52.7827,52.8828,60261.0
2016-03-15 10:00:00,58.12,58.35,58.12,58.28,52939.0,52.8737,53.0829,52.8737,53.0192,52939.0
2016-03-15 10:10:00,58.28,58.32,58.19,58.19,34161.0,53.0192,53.0556,52.9374,52.9374,34161.0
2016-03-15 10:20:00,58.17,58.4,58.14,58.37,58725.0,52.9192,53.1284,52.8919,53.1011,58725.0
2016-03-15 10:30:00,58.36,58.5,58.36,58.41,65149.0,53.092,53.2194,53.092,53.1375,65149.0
2016-03-15 10:40:00,58.41,58.43,58.23,58.23,70013.0,53.1375,53.1557,52.9738,52.9738,70013.0
2016-03-15 10:50:00,58.22,58.27,58.12,58.15,49168.0,52.9647,53.0101,52.8737,52.901,49168.0
2016-03-15 11:00:00,58.14,58.26,58.13,58.26,33319.0,52.8919,53.001,52.8828,53.001,33319.0
2016-03-15 11:10:00,58.25,58.37,58.21,58.36,27274.0,52.992,53.1011,52.9556,53.092,27274.0
2016-03-15 11:20:00,58.36,58.38,58.24,58.28,27562.0,53.092,53.1102,52.9829,53.0192,27562.0
2016-03-15 11:30:00,58.26,58.29,58.15,58.15,32275.0,53.001,53.0283,52.901,52.901,32275.0
2016-03-15 11:40:00,58.15,58.27,58.14,58.21,26873.0,52.901,53.0101,52.8919,52.9556,26873.0
2016-03-15 11:50:00,58.2,58.26,58.18,58.23,26963.0,52.9465,53.001,52.9283,52.9738,26963.0
2016-03-15 12:00:00,58.23,58.32,58.22,58.28,36783.0,52.9738,53.0556,52.9647,53.0192,36783.0
2016-03-15 12:10:00,58.27,58.33,58.27,58.31,25901.0,53.0101,53.0647,53.0101,53.0465,25901.0
2016-03-15 12:20:00,58.3,58.37,58.28,58.37,17610.0,53.0374,53.1011,53.0192,53.1011,17610.0
2016-03-15 12:30:00,58.36,58.41,58.35,58.39,24854.0,53.092,53.1375,53.0829,53.1193,24854.0
2016-03-15 12:40:00,58.39,58.41,58.31,58.35,25846.0,53.1193,53.1375,53.0465,53.0829,25846.0
2016-03-15 12:50:00,58.35,58.43,58.35,58.4,31830.0,53.0829,53.1557,53.0829,53.1284,31830.0
2016-03-15 13:00:00,58.4,58.41,58.25,58.31,47592.0,53.1284,53.1375,52.992,53.0465,47592.0
2016-03-15 13:10:00,58.31,58.38,58.31,58.38,28151.0,53.0465,53.1102,53.0465,53.1102,28151.0
2016-03-15 13:20:00,58.39,58.42,58.32,58.32,23857.0,53.1193,53.1466,53.0556,53.0556,23857.0
2016-03-15 13:30:00,58.33,58.37,58.3,58.31,26776.0,53.0647,53.1011,53.0374,53.0465,26776.0
2016-03-15 13:40:00,58.3,58.36,58.3,58.31,29161.0,53.0374,53.092,53.0374,53.0465,29161.0
2016-03-15 13:50:00,58.32,58.33,58.26,58.28,25664.0,53.0556,53.0647,53.001,53.0192,25664.0
2016-03-15 14:00:00,58.29,58.34,58.27,58.31,34956.0,53.0283,53.0738,53.0101,53.0465,34956.0
2016-03-15 14:10:00,58.31,58.43,58.31,58.42,27234.0,53.0465,53.1557,53.0465,53.1466,27234.0
2016-03-15 14:20:00,58.41,58.43,58.34,58.34,35369.0,53.1375,53.1557,53.0738,53.0738,35369.0
2016-03-15 14:30:00,58.33,58.4,58.3,58.4,32685.0,53.0647,53.1284,53.0374,53.1284,32685.0
2016-03-15 14:40:00,58.41,58.45,58.2,58.22,38063.0,53.1375,53.1739,52.9465,52.9647,38063.0
2016-03-15 14:50:00,58.21,58.28,58.2,58.2,28718.0,52.9556,53.0192,52.9465,52.9465,28718.0
2016-03-15 15:00:00,58.21,58.29,58.16,58.19,28236.0,52.9556,53.0283,52.9101,52.9374,28236.0
2016-03-15 15:10:00,58.19,58.28,58.19,58.24,25431.0,52.9374,53.0192,52.9374,52.9829,25431.0
2016-03-15 15:20:00,58.24,58.27,58.2,58.23,24164.0,52.9829,53.0101,52.9465,52.9738,24164.0
2016-03-15 15:30:00,58.22,58.24,58.15,58.16,28967.0,52.9647,52.9829,52.901,52.9101,28967.0
2016-03-15 15:40:00,58.17,58.21,58.05,58.07,42504.0,52.9192,52.9556,52.81,52.8282,42504.0
2016-03-15 15:50:00,58.06,58.15,58.06,58.14,116306.0,52.8191,52.901,52.8191,52.8919,116306.0
2016-03-16 09:30:00,57.85,58.16,57.84,58.03,42507.0,52.6281,52.9101,52.619,52.7918,42507.0
2016-03-16 09:40:00,57.98,57.99,57.77,57.94,69315.0,52.7463,52.7554,52.5553,52.7099,69315.0
2016-03-16 09:50:00,57.99,58.23,57.94,58.23,73577.0,52.7554,52.9738,52.7099,52.9738,73577.0
2016-03-16 10:00:00,58.17,58.2,57.98,58.04,42907.0,52.9192,52.9465,52.7463,52.8009,42907.0
2016-03-16 10:10:00,58.04,58.1,57.95,58.05,23942.0,52.8009,52.8555,52.719,52.81,23942.0
2016-03-16 10:20:00,58.06,58.15,58.03,58.12,32332.0,52.8191,52.901,52.7918,52.8737,32332.0
2016-03-16 10:30:00,58.12,58.25,58.1,58.19,42112.0,52.8737,52.992,52.8555,52.9374,42112.0
2016-03-16 10:40:00,58.17,58.21,58.02,58.2,27721.0,52.9192,52.9556,52.7827,52.9465,27721.0
2016-03-16 10:50:00,58.2,58.25,58.11,58.17,55430.0,52.9465,52.992,52.8646,52.9192,55430.0
2016-03-16 11:00:00,58.13,58.26,58.1,58.19,52967.0,52.8828,53.001,52.8555,52.9374,52967.0
2016-03-16 11:10:00,58.19,58.23,58.02,58.04,69797.0,52.9374,52.9738,52.7827,52.8009,69797.0
2016-03-16 11:20:00,58.04,58.12,58.01,58.1,38754.0,52.8009,52.8737,52.7736,52.8555,38754.0
2016-03-16 11:30:00,58.1,58.11,57.98,58.0,38914.0,52.8555,52.8646,52.7463,52.7645,38914.0
2016-03-16 11:40:00,58.0,58.01,57.88,57.95,31205.0,52.7645,52.7736,52.6554,52.719,31205.0
2016-03-16 11:50:00,57.95,57.95,57.72,57.75,47339.0,52.719,52.719,52.5098,52.5371,47339.0
2016-03-16 12:00:00,57.76,57.96,57.76,57.93,46195.0,52.5462,52.7281,52.5462,52.7008,46195.0
2016-03-16 12:10:00,57.93,57.93,57.84,57.87,12275.0,52.7008,52.7008,52.619,52.6463,12275.0
2016-03-16 12:20:00,57.89,57.96,57.89,57.93,15008.0,52.6644,52.7281,52.6644,52.7008,15008.0
2016-03-16 12:30:00,57.91,57.95,57.85,57.93,13558.0,52.6826,52.719,52.6281,52.7008,13558.0
2016-03-16 12:40:00,57.93,57.93,57.83,57.84,59760.0,52.7008,52.7008,52.6099,52.619,59760.0
2016-03-16 12:50:00,57.84,57.84,57.69,57.69,34850.0,52.619,52.619,52.4825,52.4825,34850.0
2016-03-16 13:00:00,57.7,57.72,57.63,57.64,45562.0,52.4916,52.5098,52.4279,52.437,45562.0
2016-03-16 13:10:00,57.65,57.66,57.52,57.53,19787.0,52.4461,52.4552,52.3278,52.3369,19787.0
2016-03-16 13:20:00,57.52,57.57,57.43,57.52,58684.0,52.3278,52.3733,52.246,52.3278,58684.0
2016-03-16 13:30:00,57.52,57.6,57.44,57.55,25601.0,52.3278,52.4006,52.2551,52.3551,25601.0
2016-03-16 13:40:00,57.56,57.64,57.56,57.6,24520.0,52.3642,52.437,52.3642,52.4006,24520.0
2016-03-16 13:50:00,57.6,57.65,57.58,57.58,17747.0,52.4006,52.4461,52.3824,52.3824,17747.0
2016-03-16 14:00:00,57.55,58.23,57.55,57.94,45341.0,52.3551,52.9738,52.3551,52.7099,45341.0
2016-03-16 14:10:00,57.94,58.02,57.84,57.87,23898.0,52.7099,52.7827,52.619,52.6463,23898.0
2016-03-16 14:20:00,57.85,58.3,57.85,58.26,40995.0,52.6281,53.0374,52.6281,53.001,40995.0
2016-03-16 14:30:00,58.28,58.28,58.03,58.12,34527.0,53.0192,53.0192,52.7918,52.8737,34527.0
2016-03-16 14:40:00,58.11,58.28,58.08,58.1,47809.0,52.8646,53.0192,52.8373,52.8555,47809.0
2016-03-16 14:50:00,58.11,58.12,57.85,57.86,36647.0,52.8646,52.8737,52.6281,52.6372,36647.0
2016-03-16 15:00:00,57.85,58.13,57.83,58.1,87271.0,52.6281,52.8828,52.6099,52.8555,87271.0
2016-03-16 15:10:00,58.12,58.16,57.96,58.0,73564.0,52.8737,52.9101,52.7281,52.7645,73564.0
2016-03-16 15:20:00,58.0,58.04,57.86,58.01,70415.0,52.7645,52.8009,52.6372,52.7736,70415.0
2016-03-16 15:30:00,58.02,58.22,57.98,58.18,180651.0,52.7827,52.9647,52.7463,52.9283,180651.0
2016-03-16 15:40:00,58.18,58.18,58.11,58.12,133112.0,52.9283,52.9283,52.8646,52.8737,133112.0
2016-03-16 15:50:00,58.12,58.16,58.05,58.09,249759.0,52.8737,52.9101,52.81,52.8464,249759.0
2016-03-17 09:30:00,57.99,57.99,57.66,57.84,55536.0,52.7554,52.7554,52.4552,52.619,55536.0
2016-03-17 09:40:00,57.86,57.86,57.74,57.77,115421.0,52.6372,52.6372,52.528,52.5553,115421.0
2016-03-17 09:50:00,57.77,57.95,57.71,57.89,37450.0,52.5553,52.719,52.5007,52.6644,37450.0
2016-03-17 10:00:00,57.91,57.91,57.73,57.78,39822.0,52.6826,52.6826,52.5189,52.5644,39822.0
2016-03-17 10:10:00,57.78,58.09,57.76,58.03,26588.0,52.5644,52.8464,52.5462,52.7918,26588.0
2016-03-17 10:20:00,58.03,58.15,57.97,58.12,28147.0,52.7918,52.901,52.7372,52.8737,28147.0
2016-03-17 10:30:00,58.12,58.21,58.03,58.09,64499.0,52.8737,52.9556,52.7918,52.8464,64499.0
2016-03-17 10:40:00,58.09,58.23,58.08,58.2,29901.0,52.8464,52.9738,52.8373,52.9465,29901.0
2016-03-17 10:50:00,58.2,58.24,58.14,58.21,31338.0,52.9465,52.9829,52.8919,52.9556,31338.0
2016-03-17 11:00:00,58.2,58.24,58.12,58.23,30950.0,52.9465,52.9829,52.8737,52.9738,30950.0
2016-03-17 11:10:00,58.22,58.4,58.22,58.34,57657.0,52.9647,53.1284,52.9647,53.0738,57657.0
2016-03-17 11:20:00,58.35,58.35,58.09,58.11,26772.0,53.0829,53.0829,52.8464,52.8646,26772.0
2016-03-17 11:30:00,58.11,58.18,58.09,58.1,22708.0,52.8646,52.9283,52.8464,52.8555,22708.0
2016-03-17 11:40:00,58.09,58.12,57.99,58.04,25205.0,52.8464,52.8737,52.7554,52.8009,25205.0
2016-03-17 11:50:00,58.03,58.1,58.0,58.06,21024.0,52.7918,52.8555,52.7645,52.8191,21024.0
2016-03-17 12:00:00,58.06,58.07,57.99,58.01,27342.0,52.8191,52.8282,52.7554,52.7736,27342.0
2016-03-17 12:10:00,58.01,58.04,57.93,57.94,30691.0,52.7736,52.8009,52.7008,52.7099,30691.0
2016-03-17 12:20:00,57.96,58.04,57.94,58.02,29023.0,52.7281,52.8009,52.7099,52.7827,29023.0
2016-03-17 12:30:00,58.03,58.17,58.02,58.15,45408.0,52.7918,52.9192,52.7827,52.901,45408.0
2016-03-17 12:40:00,58.15,58.15,58.05,58.05,27817.0,52.901,52.901,52.81,52.81,27817.0
2016-03-17 12:50:00,58.05,58.14,58.04,58.13,24713.0,52.81,52.8919,52.8009,52.8828,24713.0
2016-03-17 13:00:00,58.14,58.23,58.11,58.11,26672.0,52.8919,52.9738,52.8646,52.8646,26672.0
2016-03-17 13:10:00,58.11,58.17,58.01,58.01,38665.0,52.8646,52.9192,52.7736,52.7736,38665.0
2016-03-17 13:20:00,58.02,58.12,58.02,58.09,23233.0,52.7827,52.8737,52.7827,52.8464,23233.0
2016-03-17 13:30:00,58.08,58.17,58.0,58.15,39813.0,52.8373,52.9192,52.7645,52.901,39813.0
2016-03-17 13:40:00,58.15,58.18,58.08,58.09,22522.0,52.901,52.9283,52.8373,52.8464,22522.0
2016-03-17 13:50:00,58.09,58.12,58.05,58.09,27136.0,52.8464,52.8737,52.81,52.8464,27136.0
2016-03-17 14:00:00,58.08,58.19,58.06,58.16,22557.0,52.8373,52.9374,52.8191,52.9101,22557.0
2016-03-17 14:10:00,58.15,58.24,58.14,58.23,28325.0,52.901,52.9829,52.8919,52.9738,28325.0
2016-03-17 14:20:00,58.23,58.26,58.13,58.2,30914.0,52.9738,53.001,52.8828,52.9465,30914.0
2016-03-17 14:30:00,58.19,58.27,58.18,58.24,37154.0,52.9374,53.0101,52.9283,52.9829,37154.0
2016-03-17 14:40:00,58.24,58.33,58.23,58.32,29857.0,52.9829,53.0647,52.9738,53.0556,29857.0
2016-03-17 14:50:00,58.33,58.41,58.32,58.33,58077.0,53.0647,53.1375,53.0556,53.0647,58077.0
2016-03-17 15:00:00,58.32,58.42,58.32,58.36,39713.0,53.0556,53.1466,53.0556,53.092,39713.0
2016-03-17 15:10:00,58.36,58.43,58.36,58.4,49361.0,53.092,53.1557,53.092,53.1284,49361.0
2016-03-17 15:20:00,58.4,58.5,58.4,58.46,44038.0,53.1284,53.2194,53.1284,53.183,44038.0
2016-03-17 15:30:00,58.46,58.53,58.45,58.53,71513.0,53.183,53.2467,53.1739,53.2467,71513.0
2016-03-17 15:40:00,58.53,58.57,58.45,58.5,74805.0,53.2467,53.2831,53.1739,53.2194,74805.0
2016-03-17 15:50:00,58.5,58.55,58.5,58.53,188440.0,53.2194,53.2649,53.2194,53.2467,188440.0
2016-03-18 09:30:00,58.79,58.97,58.5,58.96,814292.0,53.4832,53.647,53.2194,53.6379,814292.0
2016-03-18 09:40:00,58.96,59.21,58.77,58.78,80498.0,53.6379,53.8653,53.465,53.4741,80498.0
2016-03-18 09:50:00,58.8,59.15,58.79,59.11,76433.0,53.4923,53.8107,53.4832,53.7743,76433.0
2016-03-18 10:00:00,59.07,59.1,58.88,59.05,34786.0,53.7379,53.7652,53.5651,53.7197,34786.0
2016-03-18 10:10:00,59.06,59.1,58.9,59.07,31845.0,53.7288,53.7652,53.5833,53.7379,31845.0
2016-03-18 10:20:00,59.08,59.22,59.02,59.03,45425.0,53.747,53.8744,53.6924,53.7015,45425.0
2016-03-18 10:30:00,59.05,59.13,58.99,59.0,42777.0,53.7197,53.7925,53.6652,53.6743,42777.0
2016-03-18 10:40:00,58.99,59.17,58.96,59.15,100899.0,53.6652,53.8289,53.6379,53.8107,100899.0
2016-03-18 10:50:00,59.14,59.31,59.02,59.11,58470.0,53.8016,53.9563,53.6924,53.7743,58470.0
2016-03-18 11:00:00,59.11,59.68,59.1,59.41,169767.0,53.7743,54.2929,53.7652,54.0472,169767.0
2016-03-18 11:10:00,59.4,59.52,59.37,59.4,66061.0,54.0381,54.1473,54.0109,54.0381,66061.0
2016-03-18 11:20:00,59.41,59.43,59.2,59.22,46505.0,54.0472,54.0654,53.8562,53.8744,46505.0
2016-03-18 11:30:00,59.22,59.23,59.09,59.18,48773.0,53.8744,53.8835,53.7561,53.838,48773.0
2016-03-18 11:40:00,59.18,59.24,59.08,59.12,50247.0,53.838,53.8926,53.747,53.7834,50247.0
2016-03-18 11:50:00,59.12,59.13,59.0,59.12,33488.0,53.7834,53.7925,53.6743,53.7834,33488.0
2016-03-18 12:00:00,59.11,59.25,59.1,59.24,58545.0,53.7743,53.9017,53.7652,53.8926,58545.0
2016-03-18 12:10:00,59.24,59.27,59.14,59.25,26710.0,53.8926,53.9199,53.8016,53.9017,26710.0
2016-03-18 12:20:00,59.26,59.32,59.18,59.3,25815.0,53.9108,53.9654,53.838,53.9472,25815.0
2016-03-18 12:30:00,59.3,59.3,59.16,59.18,41977.0,53.9472,53.9472,53.8198,53.838,41977.0
2016-03-18 12:40:00,59.19,59.25,59.12,59.22,80859.0,53.8471,53.9017,53.7834,53.8744,80859.0
2016-03-18 12:50:00,59.21,59.31,59.2,59.21,57051.0,53.8653,53.9563,53.8562,53.8653,57051.0
2016-03-18 13:00:00,59.2,59.28,59.2,59.22,40610.0,53.8562,53.929,53.8562,53.8744,40610.0
2016-03-18 13:10:00,59.22,59.28,59.13,59.14,49352.0,53.8744,53.929,53.7925,53.8016,49352.0
2016-03-18 13:20:00,59.14,59.24,59.14,59.24,84350.0,53.8016,53.8926,53.8016,53.8926,84350.0
2016-03-18 13:30:00,59.24,59.24,58.99,59.05,65642.0,53.8926,53.8926,53.6652,53.7197,65642.0
2016-03-18 13:40:00,59.05,59.14,58.99,59.02,33355.0,53.7197,53.8016,53.6652,53.6924,33355.0
2016-03-18 13:50:00,59.03,59.04,58.92,58.98,31743.0,53.7015,53.7106,53.6015,53.6561,31743.0
2016-03-18 14:00:00,58.98,59.14,58.97,59.1,38765.0,53.6561,53.8016,53.647,53.7652,38765.0
2016-03-18 14:10:00,59.11,59.19,59.08,59.18,32618.0,53.7743,53.8471,53.747,53.838,32618.0
2016-03-18 14:20:00,59.18,59.25,59.11,59.14,58209.0,53.838,53.9017,53.7743,53.8016,58209.0
2016-03-18 14:30:00,59.12,59.15,59.09,59.11,37049.0,53.7834,53.8107,53.7561,53.7743,37049.0
2016-03-18 14:40:00,59.1,59.13,59.0,59.08,42125.0,53.7652,53.7925,53.6743,53.747,42125.0
2016-03-18 14:50:00,59.08,59.1,58.99,59.04,42862.0,53.747,53.7652,53.6652,53.7106,42862.0
2016-03-18 15:00:00,59.04,59.3,59.03,59.25,73765.0,53.7106,53.9472,53.7015,53.9017,73765.0
2016-03-18 15:10:00,59.25,59.34,59.22,59.24,77066.0,53.9017,53.9836,53.8744,53.8926,77066.0
2016-03-18 15:20:00,59.24,59.3,59.18,59.22,60063.0,53.8926,53.9472,53.838,53.8744,60063.0
2016-03-18 15:30:00,59.23,59.24,59.17,59.2,61358.0,53.8835,53.8926,53.8289,53.8562,61358.0
2016-03-18 15:40:00,59.2,59.31,59.2,59.22,86142.0,53.8562,53.9563,53.8562,53.8744,86142.0
2016-03-18 15:50:00,59.23,59.33,59.19,59.3,369094.0,53.8835,53.9745,53.8471,53.9472,369094.0
2016-03-21 09:30:00,58.85,59.11,58.79,58.97,78459.0,53.5378,53.7743,53.4832,53.647,78459.0
2016-03-21 09:40:00,58.97,59.03,58.63,58.65,65528.0,53.647,53.7015,53.3377,53.3558,65528.0
2016-03-21 09:50:00,58.63,58.79,58.6,58.74,38336.0,53.3377,53.4832,53.3104,53.4377,38336.0
2016-03-21 10:00:00,58.76,58.86,58.68,58.79,31528.0,53.4559,53.5469,53.3831,53.4832,31528.0
2016-03-21 10:10:00,58.79,58.79,58.54,58.68,26382.0,53.4832,53.4832,53.2558,53.3831,26382.0
2016-03-21 10:20:00,58.67,58.81,58.6,58.61,20839.0,53.374,53.5014,53.3104,53.3195,20839.0
2016-03-21 10:30:00,58.61,58.81,58.59,58.73,33776.0,53.3195,53.5014,53.3013,53.4286,33776.0
2016-03-21 10:40:00,58.73,58.76,58.58,58.62,40819.0,53.4286,53.4559,53.2922,53.3286,40819.0
2016-03-21 10:50:00,58.6,58.62,58.47,58.55,65479.0,53.3104,53.3286,53.1921,53.2649,65479.0
2016-03-21 11:00:00,58.56,58.65,58.52,58.54,34574.0,53.274,53.3558,53.2376,53.2558,34574.0
2016-03-21 11:10:00,58.53,58.56,58.46,58.5,90586.0,53.2467,53.274,53.183,53.2194,90586.0
2016-03-21 11:20:00,58.48,58.53,58.46,58.47,67256.0,53.2012,53.2467,53.183,53.1921,67256.0
2016-03-21 11:30:00,58.47,58.51,58.45,58.48,59746.0,53.1921,53.2285,53.1739,53.2012,59746.0
2016-03-21 11:40:00,58.49,58.51,58.39,58.41,40229.0,53.2103,53.2285,53.1193,53.1375,40229.0
2016-03-21 11:50:00,58.4,58.46,58.32,58.4,38514.0,53.1284,53.183,53.0556,53.1284,38514.0
2016-03-21 12:00:00,58.39,58.46,58.37,58.44,24669.0,53.1193,53.183,53.1011,53.1648,24669.0
2016-03-21 12:10:00,58.44,58.47,58.35,58.36,20793.0,53.1648,53.1921,53.0829,53.092,20793.0
2016-03-21 12:20:00,58.35,58.35,58.33,58.34,20428.0,53.0829,53.0829,53.0647,53.0738,20428.0
2016-03-21 12:30:00,58.35,58.35,58.28,58.3,52103.0,53.0829,53.0829,53.0192,53.0374,52103.0
2016-03-21 12:40:00,58.3,58.31,58.21,58.24,51681.0,53.0374,53.0465,52.9556,52.9829,51681.0
2016-03-21 12:50:00,58.23,58.32,58.21,58.27,38953.0,52.9738,53.0556,52.9556,53.0101,38953.0
2016-03-21 13:00:00,58.27,58.35,58.25,58.31,78660.0,53.0101,53.0829,52.992,53.0465,78660.0
2016-03-21 13:10:00,58.31,58.4,58.31,58.35,29402.0,53.0465,53.1284,53.0465,53.0829,29402.0
2016-03-21 13:20:00,58.35,58.45,58.3,58.42,34468.0,53.0829,53.1739,53.0374,53.1466,34468.0
2016-03-21 13:30:00,58.42,58.43,58.35,58.4,30171.0,53.1466,53.1557,53.0829,53.1284,30171.0
2016-03-21 13:40:00,58.39,58.43,58.38,58.39,33678.0,53.1193,53.1557,53.1102,53.1193,33678.0
2016-03-21 13:50:00,58.4,58.42,58.3,58.32,21725.0,53.1284,53.1466,53.0374,53.0556,21725.0
2016-03-21 14:00:00,58.31,58.32,58.26,58.29,65182.0,53.0465,53.0556,53.001,53.0283,65182.0
2016-03-21 14:10:00,58.28,58.4,58.27,58.35,39616.0,53.0192,53.1284,53.0101,53.0829,39616.0
2016-03-21 14:20:00,58.35,58.37,58.33,58.34,42626.0,53.0829,53.1011,53.0647,53.0738,42626.0
2016-03-21 14:30:00,58.34,58.43,58.32,58.43,33703.0,53.0738,53.1557,53.0556,53.1557,33703.0
2016-03-21 14:40:00,58.42,58.46,58.39,58.43,32009.0,53.1466,53.183,53.1193,53.1557,32009.0
2016-03-21 14:50:00,58.43,58.47,58.35,58.38,30690.0,53.1557,53.1921,53.0829,53.1102,30690.0
2016-03-21 15:00:00,58.38,58.48,58.36,58.48,32340.0,53.1102,53.2012,53.092,53.2012,32340.0
2016-03-21 15:10:00,58.47,58.48,58.35,58.36,37081.0,53.1921,53.2012,53.0829,53.092,37081.0
2016-03-21 15:20:00,58.36,58.44,58.35,58.41,53348.0,53.092,53.1648,53.0829,53.1375,53348.0
2016-03-21 15:30:00,58.42,58.42,58.32,58.37,61689.0,53.1466,53.1466,53.0556,53.1011,61689.0
2016-03-21 15:40:00,58.36,58.4,58.3,58.3,63535.0,53.092,53.1284,53.0374,53.0374,63535.0
2016-03-21 15:50:00,58.31,58.45,58.31,58.43,288002.0,53.0465,53.1739,53.0465,53.1557,288002.0
2016-03-22 09:30:00,58.86,58.9,58.33,58.33,68841.0,53.5469,53.5833,53.0647,53.0647,68841.0
2016-03-22 09:40:00,58.35,58.4,58.16,58.16,16316.0,53.0829,53.1284,52.9101,52.9101,16316.0
2016-03-22 09:50:00,58.15,58.36,58.09,58.33,31777.0,52.901,53.092,52.8464,53.0647,31777.0
2016-03-22 10:00:00,58.35,58.4,58.1,58.1,15372.0,53.0829,53.1284,52.8555,52.8555,15372.0
2016-03-22 10:10:00,58.1,58.27,58.09,58.13,18589.0,52.8555,53.0101,52.8464,52.8828,18589.0
2016-03-22 10:20:00,58.15,58.26,58.14,58.15,15355.0,52.901,53.001,52.8919,52.901,15355.0
2016-03-22 10:30:00,58.15,58.28,58.12,58.23,35718.0,52.901,53.0192,52.8737,52.9738,35718.0
2016-03-22 10:40:00,58.23,58.23,58.12,58.19,40950.0,52.9738,52.9738,52.8737,52.9374,40950.0
2016-03-22 10:50:00,58.2,58.32,58.19,58.24,95246.0,52.9465,53.0556,52.9374,52.9829,95246.0
2016-03-22 11:00:00,58.23,58.3,58.2,58.2,112716.0,52.9738,53.0374,52.9465,52.9465,112716.0
2016-03-22 11:10:00,58.2,58.25,58.16,58.23,76700.0,52.9465,52.992,52.9101,52.9738,76700.0
2016-03-22 11:20:00,58.22,58.25,58.15,58.17,41045.0,52.9647,52.992,52.901,52.9192,41045.0
2016-03-22 11:30:00,58.18,58.21,58.14,58.19,22555.0,52.9283,52.9556,52.8919,52.9374,22555.0
2016-03-22 11:40:00,58.17,58.22,58.12,58.12,17784.0,52.9192,52.9647,52.8737,52.8737,17784.0
2016-03-22 11:50:00,58.11,58.17,58.06,58.16,29474.0,52.8646,52.9192,52.8191,52.9101,29474.0
2016-03-22 12:00:00,58.16,58.21,58.11,58.15,19550.0,52.9101,52.9556,52.8646,52.901,19550.0
2016-03-22 12:10:00,58.16,58.22,58.14,58.22,23926.0,52.9101,52.9647,52.8919,52.9647,23926.0
2016-03-22 12:20:00,58.23,58.26,58.17,58.26,34651.0,52.9738,53.001,52.9192,53.001,34651.0
2016-03-22 12:30:00,58.26,58.3,58.21,58.21,23677.0,53.001,53.0374,52.9556,52.9556,23677.0
2016-03-22 12:40:00,58.22,58.25,58.19,58.21,19330.0,52.9647,52.992,52.9374,52.9556,19330.0
2016-03-22 12:50:00,58.21,58.43,58.19,58.42,67542.0,52.9556,53.1557,52.9374,53.1466,67542.0
2016-03-22 13:00:00,58.41,58.51,58.4,58.44,22693.0,53.1375,53.2285,53.1284,53.1648,22693.0
2016-03-22 13:10:00,58.43,58.54,58.41,58.46,78478.0,53.1557,53.2558,53.1375,53.183,78478.0
2016-03-22 13:20:00,58.45,58.46,58.35,58.4,25782.0,53.1739,53.183,53.0829,53.1284,25782.0
2016-03-22 13:30:00,58.4,58.46,58.38,58.46,35855.0,53.1284,53.183,53.1102,53.183,35855.0
2016-03-22 13:40:00,58.45,58.47,58.29,58.39,30316.0,53.1739,53.1921,53.0283,53.1193,30316.0
2016-03-22 13:50:00,58.4,58.41,58.35,58.4,48369.0,53.1284,53.1375,53.0829,53.1284,48369.0
2016-03-22 14:00:00,58.4,58.47,58.37,58.38,58995.0,53.1284,53.1921,53.1011,53.1102,58995.0
2016-03-22 14:10:00,58.38,58.4,58.26,58.32,17518.0,53.1102,53.1284,53.001,53.0556,17518.0
2016-03-22 14:20:00,58.31,58.39,58.27,58.29,25780.0,53.0465,53.1193,53.0101,53.0283,25780.0
2016-03-22 14:30:00,58.29,58.33,58.24,58.27,26551.0,53.0283,53.0647,52.9829,53.0101,26551.0
2016-03-22 14:40:00,58.28,58.3,58.22,58.3,32604.0,53.0192,53.0374,52.9647,53.0374,32604.0
2016-03-22 14:50:00,58.3,58.31,58.14,58.15,33475.0,53.0374,53.0465,52.8919,52.901,33475.0
2016-03-22 15:00:00,58.15,58.2,58.12,58.19,27723.0,52.901,52.9465,52.8737,52.9374,27723.0
2016-03-22 15:10:00,58.18,58.24,58.08,58.13,48917.0,52.9283,52.9829,52.8373,52.8828,48917.0
2016-03-22 15:20:00,58.14,58.17,58.11,58.13,28121.0,52.8919,52.9192,52.8646,52.8828,28121.0
2016-03-22 15:30:00,58.13,58.16,58.07,58.1,84634.0,52.8828,52.9101,52.8282,52.8555,84634.0
2016-03-22 15:40:00,58.09,58.16,58.06,58.08,56992.0,52.8464,52.9101,52.8191,52.8373,56992.0
2016-03-22 15:50:00,58.07,58.18,58.05,58.12,219690.0,52.8282,52.9283,52.81,52.8737,219690.0
2016-03-23 09:30:00,58.11,58.23,57.62,57.97,48409.0,52.8646,52.9738,52.4188,52.7372,48409.0
2016-03-23 09:40:00,57.95,58.13,57.82,58.06,30798.0,52.719,52.8828,52.6008,52.8191,30798.0
2016-03-23 09:50:00,58.09,58.16,57.95,58.05,21872.0,52.8464,52.9101,52.719,52.81,21872.0
2016-03-23 10:00:00,58.0,58.16,57.91,58.16,25402.0,52.7645,52.9101,52.6826,52.9101,25402.0
2016-03-23 10:10:00,58.14,58.21,58.08,58.12,15102.0,52.8919,52.9556,52.8373,52.8737,15102.0
2016-03-23 10:20:00,58.12,58.13,57.98,58.0,32946.0,52.8737,52.8828,52.7463,52.7645,32946.0
2016-03-23 10:30:00,58.01,58.16,57.99,58.12,22804.0,52.7736,52.9101,52.7554,52.8737,22804.0
2016-03-23 10:40:00,58.12,58.21,58.1,58.16,33656.0,52.8737,52.9556,52.8555,52.9101,33656.0
2016-03-23 10:50:00,58.14,58.16,57.98,58.05,15947.0,52.8919,52.9101,52.7463,52.81,15947.0
2016-03-23 11:00:00,58.03,58.12,57.95,58.11,19051.0,52.7918,52.8737,52.719,52.8646,19051.0
2016-03-23 11:10:00,58.11,58.11,57.95,57.96,21604.0,52.8646,52.8646,52.719,52.7281,21604.0
2016-03-23 11:20:00,57.96,58.1,57.96,58.01,19385.0,52.7281,52.8555,52.7281,52.7736,19385.0
2016-03-23 11:30:00,58.02,58.05,57.96,58.02,19569.0,52.7827,52.81,52.7281,52.7827,19569.0
2016-03-23 11:40:00,58.02,58.08,57.99,58.03,10274.0,52.7827,52.8373,52.7554,52.7918,10274.0
2016-03-23 11:50:00,58.03,58.06,57.97,58.05,16197.0,52.7918,52.8191,52.7372,52.81,16197.0
2016-03-23 12:00:00,58.05,58.09,58.02,58.03,11723.0,52.81,52.8464,52.7827,52.7918,11723.0
2016-03-23 12:10:00,58.05,58.15,58.05,58.14,12472.0,52.81,52.901,52.81,52.8919,12472.0
2016-03-23 12:20:00,58.14,58.33,58.14,58.33,23768.0,52.8919,53.0647,52.8919,53.0647,23768.0
2016-03-23 12:30:00,58.33,58.38,58.29,58.36,45544.0,53.0647,53.1102,53.0283,53.092,45544.0
2016-03-23 12:40:00,58.35,58.41,58.25,58.27,10902.0,53.0829,53.1375,52.992,53.0101,10902.0
2016-03-23 12:50:00,58.26,58.37,58.26,58.35,10412.0,53.001,53.1011,53.001,53.0829,10412.0
2016-03-23 13:00:00,58.34,58.36,58.27,58.32,18295.0,53.0738,53.092,53.0101,53.0556,18295.0
2016-03-23 13:10:00,58.31,58.35,58.31,58.34,12664.0,53.0465,53.0829,53.0465,53.0738,12664.0
2016-03-23 13:20:00,58.33,58.34,58.23,58.29,20100.0,53.0647,53.0738,52.9738,53.0283,20100.0
2016-03-23 13:30:00,58.29,58.35,58.24,58.3,12570.0,53.0283,53.0829,52.9829,53.0374,12570.0
2016-03-23 13:40:00,58.3,58.31,58.25,58.28,14635.0,53.0374,53.0465,52.992,53.0192,14635.0
2016-03-23 13:50:00,58.27,58.27,58.16,58.19,10337.0,53.0101,53.0101,52.9101,52.9374,10337.0
2016-03-23 14:00:00,58.19,58.3,58.19,58.27,10120.0,52.9374,53.0374,52.9374,53.0101,10120.0
2016-03-23 14:10:00,58.27,58.29,58.21,58.24,17543.0,53.0101,53.0283,52.9556,52.9829,17543.0
2016-03-23 14:20:00,58.25,58.37,58.24,58.36,27571.0,52.992,53.1011,52.9829,53.092,27571.0
2016-03-23 14:30:00,58.36,58.37,58.21,58.21,19033.0,53.092,53.1011,52.9556,52.9556,19033.0
2016-03-23 14:40:00,58.22,58.25,58.14,58.16,24689.0,52.9647,52.992,52.8919,52.9101,24689.0
2016-03-23 14:50:00,58.17,58.2,58.12,58.16,16018.0,52.9192,52.9465,52.8737,52.9101,16018.0
2016-03-23 15:00:00,58.15,58.21,58.08,58.1,38774.0,52.901,52.9556,52.8373,52.8555,38774.0
2016-03-23 15:10:00,58.1,58.17,58.09,58.15,32061.0,52.8555,52.9192,52.8464,52.901,32061.0
2016-03-23 15:20:00,58.15,58.18,58.07,58.18,21275.0,52.901,52.9283,52.8282,52.9283,21275.0
2016-03-23 15:30:00,58.16,58.24,58.15,58.22,31708.0,52.9101,52.9829,52.901,52.9647,31708.0
2016-03-23 15:40:00,58.23,58.23,58.12,58.19,45256.0,52.9738,52.9738,52.8737,52.9374,45256.0
2016-03-23 15:50:00,58.19,58.22,58.16,58.18,97347.0,52.9374,52.9647,52.9101,52.9283,97347.0
2016-03-24 09:30:00,58.35,58.5,57.83,57.9,97357.0,53.0829,53.2194,52.6099,52.6735,97357.0
2016-03-24 09:40:00,57.92,58.04,57.59,57.67,32257.0,52.6917,52.8009,52.3915,52.4643,32257.0
2016-03-24 09:50:00,57.66,57.9,57.61,57.9,26502.0,52.4552,52.6735,52.4097,52.6735,26502.0
2016-03-24 10:00:00,57.9,57.98,57.74,57.74,50053.0,52.6735,52.7463,52.528,52.528,50053.0
2016-03-24 10:10:00,57.77,57.87,57.61,57.65,22540.0,52.5553,52.6463,52.4097,52.4461,22540.0
2016-03-24 10:20:00,57.68,57.71,57.54,57.59,22030.0,52.4734,52.5007,52.346,52.3915,22030.0
2016-03-24 10:30:00,57.6,57.76,57.6,57.76,19983.0,52.4006,52.5462,52.4006,52.5462,19983.0
2016-03-24 10:40:00,57.76,57.82,57.71,57.71,31444.0,52.5462,52.6008,52.5007,52.5007,31444.0
2016-03-24 10:50:00,57.7,57.71,57.56,57.64,22540.0,52.4916,52.5007,52.3642,52.437,22540.0
2016-03-24 11:00:00,57.64,57.77,57.64,57.74,25173.0,52.437,52.5553,52.437,52.528,25173.0
2016-03-24 11:10:00,57.75,57.78,57.59,57.62,25812.0,52.5371,52.5644,52.3915,52.4188,25812.0
2016-03-24 11:20:00,57.6,57.69,57.58,57.68,20218.0,52.4006,52.4825,52.3824,52.4734,20218.0
2016-03-24 11:30:00,57.69,57.73,57.64,57.68,42567.0,52.4825,52.5189,52.437,52.4734,42567.0
2016-03-24 11:40:00,57.68,57.71,57.61,57.65,23335.0,52.4734,52.5007,52.4097,52.4461,23335.0
2016-03-24 11:50:00,57.63,57.63,57.52,57.62,22183.0,52.4279,52.4279,52.3278,52.4188,22183.0
2016-03-24 12:00:00,57.62,57.7,57.61,57.66,27006.0,52.4188,52.4916,52.4097,52.4552,27006.0
2016-03-24 12:10:00,57.66,57.66,57.54,57.55,22305.0,52.4552,52.4552,52.346,52.3551,22305.0
2016-03-24 12:20:00,57.55,57.55,57.46,57.49,41835.0,52.3551,52.3551,52.2733,52.3006,41835.0
2016-03-24 12:30:00,57.49,57.52,57.4,57.4,45338.0,52.3006,52.3278,52.2187,52.2187,45338.0
2016-03-24 12:40:00,57.4,57.49,57.4,57.49,18458.0,52.2187,52.3006,52.2187,52.3006,18458.0
2016-03-24 12:50:00,57.49,57.49,57.37,57.38,25537.0,52.3006,52.3006,52.1914,52.2005,25537.0
2016-03-24 13:00:00,57.39,57.5,57.36,57.47,46380.0,52.2096,52.3097,52.1823,52.2824,46380.0
2016-03-24 13:10:00,57.49,57.51,57.43,57.48,12150.0,52.3006,52.3188,52.246,52.2915,12150.0
2016-03-24 13:20:00,57.49,57.49,57.36,57.38,26829.0,52.3006,52.3006,52.1823,52.2005,26829.0
2016-03-24 13:30:00,57.38,57.41,57.37,57.39,61918.0,52.2005,52.2278,52.1914,52.2096,61918.0
2016-03-24 13:40:00,57.4,57.41,57.34,57.36,45053.0,52.2187,52.2278,52.1641,52.1823,45053.0
2016-03-24 13:50:00,57.38,57.41,57.34,57.35,16374.0,52.2005,52.2278,52.1641,52.1732,16374.0
2016-03-24 14:00:00,57.35,57.38,57.29,57.3,28051.0,52.1732,52.2005,52.1186,52.1277,28051.0
2016-03-24 14:10:00,57.29,57.41,57.28,57.35,30230.0,52.1186,52.2278,52.1095,52.1732,30230.0
2016-03-24 14:20:00,57.36,57.41,57.36,57.4,83509.0,52.1823,52.2278,52.1823,52.2187,83509.0
2016-03-24 14:30:00,57.4,57.42,57.33,57.39,36888.0,52.2187,52.2369,52.155,52.2096,36888.0
2016-03-24 14:40:00,57.39,57.43,56.88,57.33,160407.0,52.2096,52.246,51.7456,52.155,160407.0
2016-03-24 14:50:00,57.34,57.36,57.21,57.27,47905.0,52.1641,52.1823,52.0458,52.1004,47905.0
2016-03-24 15:00:00,57.25,57.3,57.2,57.24,32007.0,52.0822,52.1277,52.0367,52.0731,32007.0
2016-03-24 15:10:00,57.22,57.38,57.22,57.33,26718.0,52.0549,52.2005,52.0549,52.155,26718.0
2016-03-24 15:20:00,57.34,57.38,57.31,57.35,34164.0,52.1641,52.2005,52.1368,52.1732,34164.0
2016-03-24 15:30:00,57.36,57.4,57.32,57.38,65637.0,52.1823,52.2187,52.1459,52.2005,65637.0
2016-03-24 15:40:00,57.38,57.42,57.37,57.4,68398.0,52.2005,52.2369,52.1914,52.2187,68398.0
2016-03-24 15:50:00,57.41,57.42,57.35,57.4,177424.0,52.2278,52.2369,52.1732,52.2187,177424.0
2016-03-28 09:30:00,57.54,57.89,57.3,57.59,61977.0,52.346,52.6644,52.1277,52.3915,61977.0
2016-03-28 09:40:00,57.59,57.85,57.57,57.79,20933.0,52.3915,52.6281,52.3733,52.5735,20933.0
2016-03-28 09:50:00,57.79,57.93,57.75,57.89,20686.0,52.5735,52.7008,52.5371,52.6644,20686.0
2016-03-28 10:00:00,57.87,57.95,57.81,57.94,20828.0,52.6463,52.719,52.5917,52.7099,20828.0
2016-03-28 10:10:00,57.95,57.97,57.73,57.8,29226.0,52.719,52.7372,52.5189,52.5826,29226.0
2016-03-28 10:20:00,57.81,57.92,57.74,57.74,49164.0,52.5917,52.6917,52.528,52.528,49164.0
2016-03-28 10:30:00,57.7,57.92,57.67,57.79,15931.0,52.4916,52.6917,52.4643,52.5735,15931.0
2016-03-28 10:40:00,57.78,57.81,57.62,57.65,16577.0,52.5644,52.5917,52.4188,52.4461,16577.0
2016-03-28 10:50:00,57.64,57.66,57.54,57.63,27018.0,52.437,52.4552,52.346,52.4279,27018.0
2016-03-28 11:00:00,57.63,57.66,57.52,57.59,13816.0,52.4279,52.4552,52.3278,52.3915,13816.0
2016-03-28 11:10:00,57.58,57.68,57.52,57.55,33942.0,52.3824,52.4734,52.3278,52.3551,33942.0
2016-03-28 11:20:00,57.53,57.61,57.53,57.55,23972.0,52.3369,52.4097,52.3369,52.3551,23972.0
2016-03-28 11:30:00,57.58,57.71,57.58,57.7,12912.0,52.3824,52.5007,52.3824,52.4916,12912.0
2016-03-28 11:40:00,57.7,57.82,57.69,57.8,23417.0,52.4916,52.6008,52.4825,52.5826,23417.0
2016-03-28 11:50:00,57.8,57.84,57.74,57.77,29849.0,52.5826,52.619,52.528,52.5553,29849.0
2016-03-28 12:00:00,57.77,57.88,57.76,57.78,13006.0,52.5553,52.6554,52.5462,52.5644,13006.0
2016-03-28 12:10:00,57.8,57.8,57.71,57.73,9582.0,52.5826,52.5826,52.5007,52.5189,9582.0
2016-03-28 12:20:00,57.74,57.83,57.74,57.78,26860.0,52.528,52.6099,52.528,52.5644,26860.0
2016-03-28 12:30:00,57.78,57.91,57.74,57.89,30575.0,52.5644,52.6826,52.528,52.6644,30575.0
2016-03-28 12:40:00,57.9,57.93,57.84,57.9,14785.0,52.6735,52.7008,52.619,52.6735,14785.0
2016-03-28 12:50:00,57.9,57.97,57.88,57.92,20964.0,52.6735,52.7372,52.6554,52.6917,20964.0
2016-03-28 13:00:00,57.92,57.94,57.84,57.94,25029.0,52.6917,52.7099,52.619,52.7099,25029.0
2016-03-28 13:10:00,57.93,57.93,57.88,57.91,9732.0,52.7008,52.7008,52.6554,52.6826,9732.0
2016-03-28 13:20:00,57.89,57.95,57.84,57.85,14164.0,52.6644,52.719,52.619,52.6281,14164.0
2016-03-28 13:30:00,57.85,57.9,57.8,57.81,9283.0,52.6281,52.6735,52.5826,52.5917,9283.0
2016-03-28 13:40:00,57.82,57.93,57.82,57.87,230021.0,52.6008,52.7008,52.6008,52.6463,230021.0
2016-03-28 13:50:00,57.87,57.95,57.84,57.9,100882.0,52.6463,52.719,52.619,52.6735,100882.0
2016-03-28 14:00:00,57.91,57.99,57.87,57.89,181845.0,52.6826,52.7554,52.6463,52.6644,181845.0
2016-03-28 14:10:00,57.89,57.91,57.82,57.84,46260.0,52.6644,52.6826,52.6008,52.619,46260.0
2016-03-28 14:20:00,57.85,57.9,57.83,57.87,22121.0,52.6281,52.6735,52.6099,52.6463,22121.0
2016-03-28 14:30:00,57.86,57.86,57.78,57.86,35314.0,52.6372,52.6372,52.5644,52.6372,35314.0
2016-03-28 14:40:00,57.87,57.91,57.82,57.84,43774.0,52.6463,52.6826,52.6008,52.619,43774.0
2016-03-28 14:50:00,57.84,57.86,57.76,57.81,51061.0,52.619,52.6372,52.5462,52.5917,51061.0
2016-03-28 15:00:00,57.8,57.87,57.8,57.86,39735.0,52.5826,52.6463,52.5826,52.6372,39735.0
2016-03-28 15:10:00,57.86,57.86,57.82,57.83,49957.0,52.6372,52.6372,52.6008,52.6099,49957.0
2016-03-28 15:20:00,57.83,57.86,57.69,57.69,65734.0,52.6099,52.6372,52.4825,52.4825,65734.0
2016-03-28 15:30:00,57.69,57.7,57.62,57.65,52587.0,52.4825,52.4916,52.4188,52.4461,52587.0
2016-03-28 15:40:00,57.65,57.71,57.59,57.65,64970.0,52.4461,52.5007,52.3915,52.4461,64970.0
2016-03-28 15:50:00,57.64,57.64,57.55,57.6,167422.0,52.437,52.437,52.3551,52.4006,167422.0
2016-03-29 09:30:00,57.7,57.84,57.64,57.72,66631.0,52.4916,52.619,52.437,52.5098,66631.0
2016-03-29 09:40:00,57.68,57.77,57.56,57.6,39786.0,52.4734,52.5553,52.3642,52.4006,39786.0
2016-03-29 09:50:00,57.62,57.77,57.59,57.71,28056.0,52.4188,52.5553,52.3915,52.5007,28056.0
2016-03-29 10:00:00,57.71,57.81,57.67,57.81,19300.0,52.5007,52.5917,52.4643,52.5917,19300.0
2016-03-29 10:10:00,57.79,57.79,57.68,57.72,42579.0,52.5735,52.5735,52.4734,52.5098,42579.0
2016-03-29 10:20:00,57.7,57.74,57.6,57.61,23638.0,52.4916,52.528,52.4006,52.4097,23638.0
2016-03-29 10:30:00,57.62,57.65,57.55,57.6,31752.0,52.4188,52.4461,52.3551,52.4006,31752.0
2016-03-29 10:40:00,57.59,57.61,57.52,57.59,63528.0,52.3915,52.4097,52.3278,52.3915,63528.0
2016-03-29 10:50:00,57.6,57.62,57.56,57.6,36085.0,52.4006,52.4188,52.3642,52.4006,36085.0
2016-03-29 11:00:00,57.6,57.61,57.52,57.57,49831.0,52.4006,52.4097,52.3278,52.3733,49831.0
2016-03-29 11:10:00,57.57,57.6,57.55,57.58,60062.0,52.3733,52.4006,52.3551,52.3824,60062.0
2016-03-29 11:20:00,57.58,57.62,57.57,57.6,22498.0,52.3824,52.4188,52.3733,52.4006,22498.0
2016-03-29 11:30:00,57.6,57.61,57.5,57.55,24706.0,52.4006,52.4097,52.3097,52.3551,24706.0
2016-03-29 11:40:00,57.54,57.61,57.53,57.6,30754.0,52.346,52.4097,52.3369,52.4006,30754.0
2016-03-29 11:50:00,57.6,57.73,57.59,57.61,27180.0,52.4006,52.5189,52.3915,52.4097,27180.0
2016-03-29 12:00:00,57.6,57.6,57.54,57.54,18892.0,52.4006,52.4006,52.346,52.346,18892.0
2016-03-29 12:10:00,57.55,57.63,57.55,57.58,11571.0,52.3551,52.4279,52.3551,52.3824,11571.0
2016-03-29 12:20:00,57.58,57.81,57.58,57.81,35297.0,52.3824,52.5917,52.3824,52.5917,35297.0
2016-03-29 12:30:00,57.81,57.84,57.77,57.8,34769.0,52.5917,52.619,52.5553,52.5826,34769.0
2016-03-29 12:40:00,57.81,57.91,57.8,57.84,42606.0,52.5917,52.6826,52.5826,52.619,42606.0
2016-03-29 12:50:00,57.84,57.85,57.78,57.83,46275.0,52.619,52.6281,52.5644,52.6099,46275.0
2016-03-29 13:00:00,57.84,57.85,57.76,57.79,27986.0,52.619,52.6281,52.5462,52.5735,27986.0
2016-03-29 13:10:00,57.79,57.86,57.79,57.82,19752.0,52.5735,52.6372,52.5735,52.6008,19752.0
2016-03-29 13:20:00,57.81,57.85,57.79,57.83,23942.0,52.5917,52.6281,52.5735,52.6099,23942.0
2016-03-29 13:30:00,57.83,57.83,57.73,57.74,45602.0,52.6099,52.6099,52.5189,52.528,45602.0
2016-03-29 13:40:00,57.75,57.81,57.74,57.79,22512.0,52.5371,52.5917,52.528,52.5735,22512.0
2016-03-29 13:50:00,57.8,57.81,57.72,57.73,45507.0,52.5826,52.5917,52.5098,52.5189,45507.0
2016-03-29 14:00:00,57.72,57.86,57.72,57.82,59858.0,52.5098,52.6372,52.5098,52.6008,59858.0
2016-03-29 14:10:00,57.81,57.85,57.8,57.84,29022.0,52.5917,52.6281,52.5826,52.619,29022.0
2016-03-29 14:20:00,57.85,57.85,57.82,57.84,68089.0,52.6281,52.6281,52.6008,52.619,68089.0
2016-03-29 14:30:00,57.84,57.86,57.8,57.85,30058.0,52.619,52.6372,52.5826,52.6281,30058.0
2016-03-29 14:40:00,57.85,58.01,57.84,58.01,48357.0,52.6281,52.7736,52.619,52.7736,48357.0
2016-03-29 14:50:00,58.02,58.08,57.94,58.01,49423.0,52.7827,52.8373,52.7099,52.7736,49423.0
2016-03-29 15:00:00,58.03,58.12,58.03,58.11,74720.0,52.7918,52.8737,52.7918,52.8646,74720.0
2016-03-29 15:10:00,58.11,58.14,58.1,58.12,30702.0,52.8646,52.8919,52.8555,52.8737,30702.0
2016-03-29 15:20:00,58.13,58.14,58.03,58.07,52721.0,52.8828,52.8919,52.7918,52.8282,52721.0
2016-03-29 15:30:00,58.07,58.08,58.0,58.0,53496.0,52.8282,52.8373,52.7645,52.7645,53496.0
2016-03-29 15:40:00,58.0,58.07,58.0,58.03,64594.0,52.7645,52.8282,52.7645,52.7918,64594.0
2016-03-29 15:50:00,58.03,58.12,58.02,58.1,142242.0,52.7918,52.8737,52.7827,52.8555,142242.0
2016-03-30 09:30:00,58.27,58.47,57.88,58.09,44136.0,53.0101,53.1921,52.6554,52.8464,44136.0
2016-03-30 09:40:00,58.11,58.28,57.92,57.95,42125.0,52.8646,53.0192,52.6917,52.719,42125.0
2016-03-30 09:50:00,57.95,58.01,57.85,57.85,33443.0,52.719,52.7736,52.6281,52.6281,33443.0
2016-03-30 10:00:00,57.87,57.87,57.64,57.81,98151.0,52.6463,52.6463,52.437,52.5917,98151.0
2016-03-30 10:10:00,57.81,57.86,57.68,57.73,21341.0,52.5917,52.6372,52.4734,52.5189,21341.0
2016-03-30 10:20:00,57.75,57.89,57.69,57.69,43296.0,52.5371,52.6644,52.4825,52.4825,43296.0
2016-03-30 10:30:00,57.7,58.02,57.7,57.98,14598.0,52.4916,52.7827,52.4916,52.7463,14598.0
2016-03-30 10:40:00,57.99,58.0,57.86,57.97,14057.0,52.7554,52.7645,52.6372,52.7372,14057.0
2016-03-30 10:50:00,57.99,58.13,57.97,58.09,16191.0,52.7554,52.8828,52.7372,52.8464,16191.0
2016-03-30 11:00:00,58.09,58.27,58.07,58.21,27138.0,52.8464,53.0101,52.8282,52.9556,27138.0
2016-03-30 11:10:00,58.22,58.28,58.15,58.18,73103.0,52.9647,53.0192,52.901,52.9283,73103.0
2016-03-30 11:20:00,58.17,58.23,58.09,58.18,23636.0,52.9192,52.9738,52.8464,52.9283,23636.0
2016-03-30 11:30:00,58.18,58.18,58.06,58.13,20209.0,52.9283,52.9283,52.8191,52.8828,20209.0
2016-03-30 11:40:00,58.14,58.27,58.13,58.23,17847.0,52.8919,53.0101,52.8828,52.9738,17847.0
2016-03-30 11:50:00,58.24,58.33,58.19,58.26,32087.0,52.9829,53.0647,52.9374,53.001,32087.0
2016-03-30 12:00:00,58.26,58.33,58.21,58.28,72346.0,53.001,53.0647,52.9556,53.0192,72346.0
2016-03-30 12:10:00,58.27,58.29,58.11,58.11,29671.0,53.0101,53.0283,52.8646,52.8646,29671.0
2016-03-30 12:20:00,58.13,58.18,58.05,58.09,16346.0,52.8828,52.9283,52.81,52.8464,16346.0
2016-03-30 12:30:00,58.09,58.15,58.07,58.13,18107.0,52.8464,52.901,52.8282,52.8828,18107.0
2016-03-30 12:40:00,58.12,58.16,58.07,58.15,17679.0,52.8737,52.9101,52.8282,52.901,17679.0
2016-03-30 12:50:00,58.16,58.22,58.16,58.19,12714.0,52.9101,52.9647,52.9101,52.9374,12714.0
2016-03-30 13:00:00,58.18,58.21,58.08,58.08,12075.0,52.9283,52.9556,52.8373,52.8373,12075.0
2016-03-30 13:10:00,58.07,58.11,58.06,58.07,7156.0,52.8282,52.8646,52.8191,52.8282,7156.0
2016-03-30 13:20:00,58.06,58.12,58.0,58.07,26543.0,52.8191,52.8737,52.7645,52.8282,26543.0
2016-03-30 13:30:00,58.07,58.12,58.02,58.12,18211.0,52.8282,52.8737,52.7827,52.8737,18211.0
2016-03-30 13:40:00,58.11,58.17,58.1,58.17,15919.0,52.8646,52.9192,52.8555,52.9192,15919.0
2016-03-30 13:50:00,58.17,58.19,58.08,58.08,29311.0,52.9192,52.9374,52.8373,52.8373,29311.0
2016-03-30 14:00:00,58.07,58.26,58.07,58.25,24394.0,52.8282,53.001,52.8282,52.992,24394.0
2016-03-30 14:10:00,58.26,58.33,58.25,58.32,62609.0,53.001,53.0647,52.992,53.0556,62609.0
2016-03-30 14:20:00,58.33,58.35,58.2,58.31,106173.0,53.0647,53.0829,52.9465,53.0465,106173.0
2016-03-30 14:30:00,58.32,58.44,58.3,58.43,78532.0,53.0556,53.1648,53.0374,53.1557,78532.0
2016-03-30 14:40:00,58.43,58.43,58.33,58.39,43841.0,53.1557,53.1557,53.0647,53.1193,43841.0
2016-03-30 14:50:00,58.38,58.47,58.37,58.45,36434.0,53.1102,53.1921,53.1011,53.1739,36434.0
2016-03-30 15:00:00,58.45,58.5,58.44,58.5,42930.0,53.1739,53.2194,53.1648,53.2194,42930.0
2016-03-30 15:10:00,58.5,58.59,58.47,58.49,51972.0,53.2194,53.3013,53.1921,53.2103,51972.0
2016-03-30 15:20:00,58.5,58.56,58.48,58.48,29402.0,53.2194,53.274,53.2012,53.2012,29402.0
2016-03-30 15:30:00,58.47,58.47,58.35,58.44,47716.0,53.1921,53.1921,53.0829,53.1648,47716.0
2016-03-30 15:40:00,58.44,58.45,58.4,58.4,44568.0,53.1648,53.1739,53.1284,53.1284,44568.0
2016-03-30 15:50:00,58.4,58.44,58.28,58.37,180960.0,53.1284,53.1648,53.0192,53.1011,180960.0
2016-03-31 09:30:00,58.34,58.77,58.07,58.36,59823.0,53.0738,53.465,52.8282,53.092,59823.0
2016-03-31 09:40:00,58.34,58.43,58.07,58.24,44447.0,53.0738,53.1557,52.8282,52.9829,44447.0
2016-03-31 09:50:00,58.22,58.24,57.95,58.2,66118.0,52.9647,52.9829,52.719,52.9465,66118.0
2016-03-31 10:00:00,58.2,58.29,58.05,58.07,88280.0,52.9465,53.0283,52.81,52.8282,88280.0
2016-03-31 10:10:00,58.1,58.29,58.03,58.04,47157.0,52.8555,53.0283,52.7918,52.8009,47157.0
2016-03-31 10:20:00,58.03,58.33,58.03,58.28,33147.0,52.7918,53.0647,52.7918,53.0192,33147.0
2016-03-31 10:30:00,58.3,58.34,58.19,58.19,23972.0,53.0374,53.0738,52.9374,52.9374,23972.0
2016-03-31 10:40:00,58.18,58.37,58.18,58.24,20559.0,52.9283,53.1011,52.9283,52.9829,20559.0
2016-03-31 10:50:00,58.25,58.37,58.23,58.35,17559.0,52.992,53.1011,52.9738,53.0829,17559.0
2016-03-31 11:00:00,58.36,58.38,58.25,58.28,19755.0,53.092,53.1102,52.992,53.0192,19755.0
2016-03-31 11:10:00,58.27,58.44,58.26,58.43,24993.0,53.0101,53.1648,53.001,53.1557,24993.0
2016-03-31 11:20:00,58.42,58.46,58.33,58.38,31078.0,53.1466,53.183,53.0647,53.1102,31078.0
2016-03-31 11:30:00,58.38,58.39,58.33,58.34,23979.0,53.1102,53.1193,53.0647,53.0738,23979.0
2016-03-31 11:40:00,58.32,58.48,58.32,58.45,21640.0,53.0556,53.2012,53.0556,53.1739,21640.0
2016-03-31 11:50:00,58.44,58.48,58.39,58.46,16682.0,53.1648,53.2012,53.1193,53.183,16682.0
2016-03-31 12:00:00,58.46,58.5,58.42,58.42,111675.0,53.183,53.2194,53.1466,53.1466,111675.0
2016-03-31 12:10:00,58.42,58.5,58.38,58.48,28961.0,53.1466,53.2194,53.1102,53.2012,28961.0
2016-03-31 12:20:00,58.47,58.5,58.44,58.47,19092.0,53.1921,53.2194,53.1648,53.1921,19092.0
2016-03-31 12:30:00,58.47,58.47,58.34,58.34,34226.0,53.1921,53.1921,53.0738,53.0738,34226.0
2016-03-31 12:40:00,58.34,58.39,58.31,58.38,21146.0,53.0738,53.1193,53.0465,53.1102,21146.0
2016-03-31 12:50:00,58.38,58.48,58.31,58.47,14640.0,53.1102,53.2012,53.0465,53.1921,14640.0
2016-03-31 13:00:00,58.48,58.48,58.34,58.36,20509.0,53.2012,53.2012,53.0738,53.092,20509.0
2016-03-31 13:10:00,58.35,58.36,58.27,58.28,12032.0,53.0829,53.092,53.0101,53.0192,12032.0
2016-03-31 13:20:00,58.29,58.32,58.24,58.24,19541.0,53.0283,53.0556,52.9829,52.9829,19541.0
2016-03-31 13:30:00,58.25,58.25,58.08,58.11,14908.0,52.992,52.992,52.8373,52.8646,14908.0
2016-03-31 13:40:00,58.11,58.17,58.08,58.17,17052.0,52.8646,52.9192,52.8373,52.9192,17052.0
2016-03-31 13:50:00,58.17,58.19,58.0,58.0,39761.0,52.9192,52.9374,52.7645,52.7645,39761.0
2016-03-31 14:00:00,58.01,58.01,57.91,57.93,44291.0,52.7736,52.7736,52.6826,52.7008,44291.0
2016-03-31 14:10:00,57.93,58.13,57.92,58.07,30789.0,52.7008,52.8828,52.6917,52.8282,30789.0
2016-03-31 14:20:00,58.08,58.09,58.0,58.0,28408.0,52.8373,52.8464,52.7645,52.7645,28408.0
2016-03-31 14:30:00,58.01,58.01,57.92,57.96,23779.0,52.7736,52.7736,52.6917,52.7281,23779.0
2016-03-31 14:40:00,57.96,57.96,57.85,57.88,55827.0,52.7281,52.7281,52.6281,52.6554,55827.0
2016-03-31 14:50:00,57.88,57.98,57.86,57.93,37250.0,52.6554,52.7463,52.6372,52.7008,37250.0
2016-03-31 15:00:00,57.92,57.97,57.88,57.95,21263.0,52.6917,52.7372,52.6554,52.719,21263.0
2016-03-31 15:10:00,57.96,57.96,57.86,57.94,33695.0,52.7281,52.7281,52.6372,52.7099,33695.0
2016-03-31 15:20:00,57.94,57.97,57.9,57.96,31060.0,52.7099,52.7372,52.6735,52.7281,31060.0
2016-03-31 15:30:00,57.97,58.0,57.94,57.94,40922.0,52.7372,52.7645,52.7099,52.7099,40922.0
2016-03-31 15:40:00,57.94,58.1,57.92,58.05,80176.0,52.7099,52.8555,52.6917,52.81,80176.0
2016-03-31 15:50:00,58.04,58.04,57.85,57.89,146681.0,52.8009,52.8009,52.6281,52.6644,146681.0
2016-04-01 09:30:00,57.89,58.23,57.62,57.62,102154.0,52.6644,52.9738,52.4188,52.4188,102154.0
2016-04-01 09:40:00,57.71,58.02,57.62,57.96,45272.0,52.5007,52.7827,52.4188,52.7281,45272.0
2016-04-01 09:50:00,57.96,58.16,57.83,58.16,31463.0,52.7281,52.9101,52.6099,52.9101,31463.0
2016-04-01 10:00:00,58.14,58.3,58.01,58.3,31696.0,52.8919,53.0374,52.7736,53.0374,31696.0
2016-04-01 10:10:00,58.29,58.31,58.08,58.21,24533.0,53.0283,53.0465,52.8373,52.9556,24533.0
2016-04-01 10:20:00,58.21,58.27,58.04,58.21,21682.0,52.9556,53.0101,52.8009,52.9556,21682.0
2016-04-01 10:30:00,58.19,58.25,58.16,58.18,25939.0,52.9374,52.992,52.9101,52.9283,25939.0
2016-04-01 10:40:00,58.19,58.22,58.01,58.01,24943.0,52.9374,52.9647,52.7736,52.7736,24943.0
2016-04-01 10:50:00,57.99,58.09,57.94,58.09,60077.0,52.7554,52.8464,52.7099,52.8464,60077.0
2016-04-01 11:00:00,58.11,58.19,58.06,58.16,36004.0,52.8646,52.9374,52.8191,52.9101,36004.0
2016-04-01 11:10:00,58.15,58.19,58.07,58.07,19936.0,52.901,52.9374,52.8282,52.8282,19936.0
2016-04-01 11:20:00,58.07,58.14,58.04,58.12,46534.0,52.8282,52.8919,52.8009,52.8737,46534.0
2016-04-01 11:30:00,58.11,58.18,58.1,58.15,51472.0,52.8646,52.9283,52.8555,52.901,51472.0
2016-04-01 11:40:00,58.12,58.25,58.12,58.22,30671.0,52.8737,52.992,52.8737,52.9647,30671.0
2016-04-01 11:50:00,58.22,58.24,58.12,58.18,12293.0,52.9647,52.9829,52.8737,52.9283,12293.0
2016-04-01 12:00:00,58.18,58.3,58.18,58.24,39641.0,52.9283,53.0374,52.9283,52.9829,39641.0
2016-04-01 12:10:00,58.23,58.28,58.18,58.28,43069.0,52.9738,53.0192,52.9283,53.0192,43069.0
2016-04-01 12:20:00,58.28,58.3,58.19,58.21,121225.0,53.0192,53.0374,52.9374,52.9556,121225.0
2016-04-01 12:30:00,58.21,58.32,58.15,58.26,60469.0,52.9556,53.0556,52.901,53.001,60469.0
2016-04-01 12:40:00,58.27,58.33,58.25,58.33,27293.0,53.0101,53.0647,52.992,53.0647,27293.0
2016-04-01 12:50:00,58.33,58.33,58.21,58.3,32013.0,53.0647,53.0647,52.9556,53.0374,32013.0
2016-04-01 13:00:00,58.3,58.3,58.15,58.15,37284.0,53.0374,53.0374,52.901,52.901,37284.0
2016-04-01 13:10:00,58.15,58.27,58.11,58.22,54071.0,52.901,53.0101,52.8646,52.9647,54071.0
2016-04-01 13:20:00,58.23,58.36,58.21,58.36,71305.0,52.9738,53.092,52.9556,53.092,71305.0
2016-04-01 13:30:00,58.35,58.53,58.33,58.48,113820.0,53.0829,53.2467,53.0647,53.2012,113820.0
2016-04-01 13:40:00,58.49,58.49,58.35,58.43,78749.0,53.2103,53.2103,53.0829,53.1557,78749.0
2016-04-01 13:50:00,58.44,58.49,58.43,58.45,25831.0,53.1648,53.2103,53.1557,53.1739,25831.0
2016-04-01 14:00:00,58.45,58.47,58.42,58.45,23830.0,53.1739,53.1921,53.1466,53.1739,23830.0
2016-04-01 14:10:00,58.45,58.61,58.45,58.56,64783.0,53.1739,53.3195,53.1739,53.274,64783.0
2016-04-01 14:20:00,58.56,58.63,58.52,58.6,61777.0,53.274,53.3377,53.2376,53.3104,61777.0
2016-04-01 14:30:00,58.59,58.71,58.56,58.66,36984.0,53.3013,53.4104,53.274,53.3649,36984.0
2016-04-01 14:40:00,58.67,58.71,58.6,58.69,30041.0,53.374,53.4104,53.3104,53.3922,30041.0
2016-04-01 14:50:00,58.69,58.72,58.62,58.63,22840.0,53.3922,53.4195,53.3286,53.3377,22840.0
2016-04-01 15:00:00,58.62,58.68,58.62,58.66,26308.0,53.3286,53.3831,53.3286,53.3649,26308.0
2016-04-01 15:10:00,58.65,58.73,58.64,58.69,23746.0,53.3558,53.4286,53.3467,53.3922,23746.0
2016-04-01 15:20:00,58.69,58.7,58.64,58.65,33233.0,53.3922,53.4013,53.3467,53.3558,33233.0
2016-04-01 15:30:00,58.65,58.75,58.64,58.73,39304.0,53.3558,53.4468,53.3467,53.4286,39304.0
2016-04-01 15:40:00,58.72,58.79,58.72,58.75,84265.0,53.4195,53.4832,53.4195,53.4468,84265.0
2016-04-01 15:50:00,58.76,58.79,58.59,58.64,178586.0,53.4559,53.4832,53.3013,53.3467,178586.0
2016-04-04 09:30:00,58.87,58.99,58.45,58.78,130786.0,53.556,53.6652,53.1739,53.4741,130786.0
2016-04-04 09:40:00,58.78,58.87,58.72,58.79,41001.0,53.4741,53.556,53.4195,53.4832,41001.0
2016-04-04 09:50:00,58.79,58.79,58.41,58.62,77200.0,53.4832,53.4832,53.1375,53.3286,77200.0
2016-04-04 10:00:00,58.62,58.72,58.54,58.54,56248.0,53.3286,53.4195,53.2558,53.2558,56248.0
2016-04-04 10:10:00,58.54,58.66,58.54,58.63,37645.0,53.2558,53.3649,53.2558,53.3377,37645.0
2016-04-04 10:20:00,58.65,58.8,58.61,58.63,52264.0,53.3558,53.4923,53.3195,53.3377,52264.0
2016-04-04 10:30:00,58.62,58.69,58.54,58.58,66981.0,53.3286,53.3922,53.2558,53.2922,66981.0
2016-04-04 10:40:00,58.57,58.59,58.47,58.54,64058.0,53.2831,53.3013,53.1921,53.2558,64058.0
2016-04-04 10:50:00,58.53,58.53,58.45,58.5,44114.0,53.2467,53.2467,53.1739,53.2194,44114.0
2016-04-04 11:00:00,58.51,58.53,58.47,58.49,53154.0,53.2285,53.2467,53.1921,53.2103,53154.0
2016-04-04 11:10:00,58.5,58.52,58.45,58.5,60936.0,53.2194,53.2376,53.1739,53.2194,60936.0
2016-04-04 11:20:00,58.51,58.56,58.45,58.49,81662.0,53.2285,53.274,53.1739,53.2103,81662.0
2016-04-04 11:30:00,58.5,58.64,58.5,58.62,33974.0,53.2194,53.3467,53.2194,53.3286,33974.0
2016-04-04 11:40:00,58.62,58.73,58.59,58.69,36854.0,53.3286,53.4286,53.3013,53.3922,36854.0
2016-04-04 11:50:00,58.69,58.72,58.63,58.68,28563.0,53.3922,53.4195,53.3377,53.3831,28563.0
2016-04-04 12:00:00,58.67,58.78,58.67,58.75,42339.0,53.374,53.4741,53.374,53.4468,42339.0
2016-04-04 12:10:00,58.75,58.75,58.64,58.71,42209.0,53.4468,53.4468,53.3467,53.4104,42209.0
2016-04-04 12:20:00,58.72,58.79,58.71,58.79,22506.0,53.4195,53.4832,53.4104,53.4832,22506.0
2016-04-04 12:30:00,58.78,58.8,58.72,58.75,49424.0,53.4741,53.4923,53.4195,53.4468,49424.0
2016-04-04 12:40:00,58.74,58.82,58.74,58.8,27359.0,53.4377,53.5105,53.4377,53.4923,27359.0
2016-04-04 12:50:00,58.8,58.84,58.79,58.82,26239.0,53.4923,53.5287,53.4832,53.5105,26239.0
2016-04-04 13:00:00,58.82,58.83,58.75,58.78,44786.0,53.5105,53.5196,53.4468,53.4741,44786.0
2016-04-04 13:10:00,58.78,58.93,58.77,58.93,67515.0,53.4741,53.6106,53.465,53.6106,67515.0
2016-04-04 13:20:00,58.93,59.01,58.89,58.92,73720.0,53.6106,53.6833,53.5742,53.6015,73720.0
2016-04-04 13:30:00,58.91,58.93,58.74,58.74,68077.0,53.5924,53.6106,53.4377,53.4377,68077.0
2016-04-04 13:40:00,58.74,58.77,58.65,58.71,35920.0,53.4377,53.465,53.3558,53.4104,35920.0
2016-04-04 13:50:00,58.71,58.75,58.66,58.69,57617.0,53.4104,53.4468,53.3649,53.3922,57617.0
2016-04-04 14:00:00,58.69,58.71,58.67,58.69,84781.0,53.3922,53.4104,53.374,53.3922,84781.0
2016-04-04 14:10:00,58.69,58.69,58.58,58.62,78447.0,53.3922,53.3922,53.2922,53.3286,78447.0
2016-04-04 14:20:00,58.61,58.72,58.61,58.66,53116.0,53.3195,53.4195,53.3195,53.3649,53116.0
2016-04-04 14:30:00,58.66,58.73,58.58,58.59,110578.0,53.3649,53.4286,53.2922,53.3013,110578.0
2016-04-04 14:40:00,58.6,58.61,58.51,58.54,26563.0,53.3104,53.3195,53.2285,53.2558,26563.0
2016-04-04 14:50:00,58.54,58.57,58.53,58.55,71655.0,53.2558,53.2831,53.2467,53.2649,71655.0
2016-04-04 15:00:00,58.55,58.58,58.54,58.57,35798.0,53.2649,53.2922,53.2558,53.2831,35798.0
2016-04-04 15:10:00,58.57,58.57,58.53,58.53,46959.0,53.2831,53.2831,53.2467,53.2467,46959.0
2016-04-04 15:20:00,58.53,58.55,58.49,58.52,56266.0,53.2467,53.2649,53.2103,53.2376,56266.0
2016-04-04 15:30:00,58.52,58.61,58.5,58.51,66903.0,53.2376,53.3195,53.2194,53.2285,66903.0
2016-04-04 15:40:00,58.52,58.59,58.52,58.55,87336.0,53.2376,53.3013,53.2376,53.2649,87336.0
2016-04-04 15:50:00,58.55,58.66,58.54,58.65,246235.0,53.2649,53.3649,53.2558,53.3558,246235.0
2016-04-05 09:30:00,57.68,58.52,57.51,58.1,64422.0,52.4734,53.2376,52.3188,52.8555,64422.0
2016-04-05 09:40:00,58.1,58.23,58.06,58.23,35552.0,52.8555,52.9738,52.8191,52.9738,35552.0
2016-04-05 09:50:00,58.19,58.24,57.93,57.94,52745.0,52.9374,52.9829,52.7008,52.7099,52745.0
2016-04-05 10:00:00,57.96,58.31,57.95,58.21,44591.0,52.7281,53.0465,52.719,52.9556,44591.0
2016-04-05 10:10:00,58.21,58.32,58.14,58.22,38868.0,52.9556,53.0556,52.8919,52.9647,38868.0
2016-04-05 10:20:00,58.2,58.23,58.06,58.14,33613.0,52.9465,52.9738,52.8191,52.8919,33613.0
2016-04-05 10:30:00,58.13,58.19,58.01,58.02,29475.0,52.8828,52.9374,52.7736,52.7827,29475.0
2016-04-05 10:40:00,58.04,58.09,57.96,58.01,28136.0,52.8009,52.8464,52.7281,52.7736,28136.0
2016-04-05 10:50:00,58.01,58.1,57.95,58.0,36257.0,52.7736,52.8555,52.719,52.7645,36257.0
2016-04-05 11:00:00,57.99,57.99,57.84,57.88,94342.0,52.7554,52.7554,52.619,52.6554,94342.0
2016-04-05 11:10:00,57.88,57.94,57.85,57.94,44045.0,52.6554,52.7099,52.6281,52.7099,44045.0
2016-04-05 11:20:00,57.95,58.05,57.94,57.98,36951.0,52.719,52.81,52.7099,52.7463,36951.0
2016-04-05 11:30:00,57.98,57.99,57.82,57.92,33001.0,52.7463,52.7554,52.6008,52.6917,33001.0
2016-04-05 11:40:00,57.92,57.96,57.87,57.89,29671.0,52.6917,52.7281,52.6463,52.6644,29671.0
2016-04-05 11:50:00,57.89,57.91,57.74,57.78,34774.0,52.6644,52.6826,52.528,52.5644,34774.0
2016-04-05 12:00:00,57.78,57.91,57.78,57.83,26108.0,52.5644,52.6826,52.5644,52.6099,26108.0
2016-04-05 12:10:00,57.83,57.85,57.7,57.76,25331.0,52.6099,52.6281,52.4916,52.5462,25331.0
2016-04-05 12:20:00,57.74,57.87,57.71,57.83,20272.0,52.528,52.6463,52.5007,52.6099,20272.0
2016-04-05 12:30:00,57.82,57.82,57.7,57.74,27116.0,52.6008,52.6008,52.4916,52.528,27116.0
2016-04-05 12:40:00,57.74,57.78,57.7,57.7,19903.0,52.528,52.5644,52.4916,52.4916,19903.0
2016-04-05 12:50:00,57.7,57.76,57.65,57.66,20967.0,52.4916,52.5462,52.4461,52.4552,20967.0
2016-04-05 13:00:00,57.67,57.71,57.63,57.63,23638.0,52.4643,52.5007,52.4279,52.4279,23638.0
2016-04-05 13:10:00,57.62,57.78,57.62,57.73,25176.0,52.4188,52.5644,52.4188,52.5189,25176.0
2016-04-05 13:20:00,57.74,57.87,57.7,57.84,27458.0,52.528,52.6463,52.4916,52.619,27458.0
2016-04-05 13:30:00,57.85,57.85,57.76,57.76,21297.0,52.6281,52.6281,52.5462,52.5462,21297.0
2016-04-05 13:40:00,57.76,57.91,57.76,57.85,23922.0,52.5462,52.6826,52.5462,52.6281,23922.0
2016-04-05 13:50:00,57.86,57.93,57.78,57.78,25835.0,52.6372,52.7008,52.5644,52.5644,25835.0
2016-04-05 14:00:00,57.78,57.85,57.75,57.79,33311.0,52.5644,52.6281,52.5371,52.5735,33311.0
2016-04-05 14:10:00,57.79,57.92,57.74,57.87,47520.0,52.5735,52.6917,52.528,52.6463,47520.0
2016-04-05 14:20:00,57.87,57.92,57.84,57.92,61135.0,52.6463,52.6917,52.619,52.6917,61135.0
2016-04-05 14:30:00,57.92,57.94,57.86,57.92,61592.0,52.6917,52.7099,52.6372,52.6917,61592.0
2016-04-05 14:40:00,57.91,57.97,57.91,57.94,37872.0,52.6826,52.7372,52.6826,52.7099,37872.0
2016-04-05 14:50:00,57.94,58.03,57.93,58.03,50387.0,52.7099,52.7918,52.7008,52.7918,50387.0
2016-04-05 15:00:00,58.03,58.03,57.92,57.92,42094.0,52.7918,52.7918,52.6917,52.6917,42094.0
2016-04-05 15:10:00,57.92,58.0,57.89,57.97,64575.0,52.6917,52.7645,52.6644,52.7372,64575.0
2016-04-05 15:20:00,57.98,57.98,57.91,57.92,32079.0,52.7463,52.7463,52.6826,52.6917,32079.0
2016-04-05 15:30:00,57.91,58.0,57.88,57.95,132206.0,52.6826,52.7645,52.6554,52.719,132206.0
2016-04-05 15:40:00,57.95,57.97,57.9,57.95,110439.0,52.719,52.7372,52.6735,52.719,110439.0
2016-04-05 15:50:00,57.95,57.95,57.79,57.9,305299.0,52.719,52.719,52.5735,52.6735,305299.0
2016-04-06 09:30:00,58.06,58.12,57.9,57.99,46644.0,52.8191,52.8737,52.6735,52.7554,46644.0
2016-04-06 09:40:00,57.99,58.09,57.73,57.74,62783.0,52.7554,52.8464,52.5189,52.528,62783.0
2016-04-06 09:50:00,57.77,58.22,57.71,58.2,48500.0,52.5553,52.9647,52.5007,52.9465,48500.0
2016-04-06 10:00:00,58.18,58.33,58.15,58.31,29555.0,52.9283,53.0647,52.901,53.0465,29555.0
2016-04-06 10:10:00,58.3,58.37,58.2,58.23,72774.0,53.0374,53.1011,52.9465,52.9738,72774.0
2016-04-06 10:20:00,58.23,58.42,58.2,58.37,43186.0,52.9738,53.1466,52.9465,53.1011,43186.0
2016-04-06 10:30:00,58.39,58.47,58.36,58.44,50307.0,53.1193,53.1921,53.092,53.1648,50307.0
2016-04-06 10:40:00,58.42,58.57,58.37,58.55,24794.0,53.1466,53.2831,53.1011,53.2649,24794.0
2016-04-06 10:50:00,58.52,58.64,58.48,58.62,27680.0,53.2376,53.3467,53.2012,53.3286,27680.0
2016-04-06 11:00:00,58.61,58.69,58.53,58.54,25842.0,53.3195,53.3922,53.2467,53.2558,25842.0
2016-04-06 11:10:00,58.52,58.68,58.49,58.53,29158.0,53.2376,53.3831,53.2103,53.2467,29158.0
2016-04-06 11:20:00,58.53,58.62,58.5,58.6,23961.0,53.2467,53.3286,53.2194,53.3104,23961.0
2016-04-06 11:30:00,58.62,58.64,58.54,58.58,39070.0,53.3286,53.3467,53.2558,53.2922,39070.0
2016-04-06 11:40:00,58.58,58.58,58.46,58.48,23337.0,53.2922,53.2922,53.183,53.2012,23337.0
2016-04-06 11:50:00,58.49,58.51,58.37,58.39,18309.0,53.2103,53.2285,53.1011,53.1193,18309.0
2016-04-06 12:00:00,58.41,58.57,58.41,58.56,18079.0,53.1375,53.2831,53.1375,53.274,18079.0
2016-04-06 12:10:00,58.55,58.59,58.49,58.55,18970.0,53.2649,53.3013,53.2103,53.2649,18970.0
2016-04-06 12:20:00,58.56,58.57,58.48,58.53,18431.0,53.274,53.2831,53.2012,53.2467,18431.0
2016-04-06 12:30:00,58.55,58.55,58.49,58.51,11554.0,53.2649,53.2649,53.2103,53.2285,11554.0
2016-04-06 12:40:00,58.53,58.58,58.5,58.53,15462.0,53.2467,53.2922,53.2194,53.2467,15462.0
2016-04-06 12:50:00,58.54,58.6,58.44,58.59,28685.0,53.2558,53.3104,53.1648,53.3013,28685.0
2016-04-06 13:00:00,58.59,58.67,58.56,58.64,38391.0,53.3013,53.374,53.274,53.3467,38391.0
2016-04-06 13:10:00,58.64,58.79,58.64,58.68,35883.0,53.3467,53.4832,53.3467,53.3831,35883.0
2016-04-06 13:20:00,58.68,58.77,58.66,58.67,30014.0,53.3831,53.465,53.3649,53.374,30014.0
2016-04-06 13:30:00,58.66,58.69,58.61,58.64,18278.0,53.3649,53.3922,53.3195,53.3467,18278.0
2016-04-06 13:40:00,58.64,58.7,58.63,58.7,14038.0,53.3467,53.4013,53.3377,53.4013,14038.0
2016-04-06 13:50:00,58.7,58.7,58.56,58.58,20373.0,53.4013,53.4013,53.274,53.2922,20373.0
2016-04-06 14:00:00,58.57,58.58,58.47,58.48,33800.0,53.2831,53.2922,53.1921,53.2012,33800.0
2016-04-06 14:10:00,58.49,58.54,58.43,58.51,24371.0,53.2103,53.2558,53.1557,53.2285,24371.0
2016-04-06 14:20:00,58.53,58.55,58.46,58.47,24454.0,53.2467,53.2649,53.183,53.1921,24454.0
2016-04-06 14:30:00,58.46,58.48,58.28,58.31,26933.0,53.183,53.2012,53.0192,53.0465,26933.0
2016-04-06 14:40:00,58.32,58.41,58.31,58.35,31329.0,53.0556,53.1375,53.0465,53.0829,31329.0
2016-04-06 14:50:00,58.36,58.49,58.32,58.46,32544.0,53.092,53.2103,53.0556,53.183,32544.0
2016-04-06 15:00:00,58.46,58.58,58.43,58.51,43317.0,53.183,53.2922,53.1557,53.2285,43317.0
2016-04-06 15:10:00,58.51,58.58,58.45,58.57,39096.0,53.2285,53.2922,53.1739,53.2831,39096.0
2016-04-06 15:20:00,58.59,58.59,58.47,58.55,30420.0,53.3013,53.3013,53.1921,53.2649,30420.0
2016-04-06 15:30:00,58.55,58.62,58.5,58.5,49214.0,53.2649,53.3286,53.2194,53.2194,49214.0
2016-04-06 15:40:00,58.51,58.53,58.44,58.52,60958.0,53.2285,53.2467,53.1648,53.2376,60958.0
2016-04-06 15:50:00,58.51,58.56,58.47,58.5,143356.0,53.2285,53.274,53.1921,53.2194,143356.0
2016-04-07 09:30:00,58.09,58.53,57.9,58.08,98529.0,52.8464,53.2467,52.6735,52.8373,98529.0
2016-04-07 09:40:00,58.05,58.05,57.81,57.9,90253.0,52.81,52.81,52.5917,52.6735,90253.0
2016-04-07 09:50:00,57.88,57.97,57.8,57.85,51537.0,52.6554,52.7372,52.5826,52.6281,51537.0
2016-04-07 10:00:00,57.86,57.95,57.8,57.88,54705.0,52.6372,52.719,52.5826,52.6554,54705.0
2016-04-07 10:10:00,57.88,57.91,57.7,57.74,45807.0,52.6554,52.6826,52.4916,52.528,45807.0
2016-04-07 10:20:00,57.7,57.74,57.64,57.69,30050.0,52.4916,52.528,52.437,52.4825,30050.0
2016-04-07 10:30:00,57.69,57.76,57.61,57.72,25651.0,52.4825,52.5462,52.4097,52.5098,25651.0
2016-04-07 10:40:00,57.68,57.72,57.62,57.68,23815.0,52.4734,52.5098,52.4188,52.4734,23815.0
2016-04-07 10:50:00,57.67,57.71,57.61,57.64,29623.0,52.4643,52.5007,52.4097,52.437,29623.0
2016-04-07 11:00:00,57.64,57.68,57.54,57.57,44166.0,52.437,52.4734,52.346,52.3733,44166.0
2016-04-07 11:10:00,57.57,57.59,57.51,57.58,46715.0,52.3733,52.3915,52.3188,52.3824,46715.0
2016-04-07 11:20:00,57.58,57.61,57.5,57.56,26376.0,52.3824,52.4097,52.3097,52.3642,26376.0
2016-04-07 11:30:00,57.57,57.66,57.56,57.65,76266.0,52.3733,52.4552,52.3642,52.4461,76266.0
2016-04-07 11:40:00,57.64,57.73,57.63,57.71,41891.0,52.437,52.5189,52.4279,52.5007,41891.0
2016-04-07 11:50:00,57.72,57.76,57.59,57.6,31846.0,52.5098,52.5462,52.3915,52.4006,31846.0
2016-04-07 12:00:00,57.6,57.66,57.57,57.57,19256.0,52.4006,52.4552,52.3733,52.3733,19256.0
2016-04-07 12:10:00,57.57,57.66,57.51,57.52,50835.0,52.3733,52.4552,52.3188,52.3278,50835.0
2016-04-07 12:20:00,57.52,57.59,57.24,57.28,154054.0,52.3278,52.3915,52.0731,52.1095,154054.0
2016-04-07 12:30:00,57.29,57.29,57.18,57.24,36175.0,52.1186,52.1186,52.0185,52.0731,36175.0
2016-04-07 12:40:00,57.24,57.25,57.1,57.16,40887.0,52.0731,52.0822,51.9458,52.0003,40887.0
2016-04-07 12:50:00,57.16,57.16,57.05,57.06,53576.0,52.0003,52.0003,51.9003,51.9094,53576.0
2016-04-07 13:00:00,57.06,57.06,56.96,56.96,49472.0,51.9094,51.9094,51.8184,51.8184,49472.0
2016-04-07 13:10:00,56.97,57.08,56.96,57.06,26973.0,51.8275,51.9276,51.8184,51.9094,26973.0
2016-04-07 13:20:00,57.06,57.11,56.97,57.03,74901.0,51.9094,51.9549,51.8275,51.8821,74901.0
2016-04-07 13:30:00,57.03,57.09,56.95,56.99,36294.0,51.8821,51.9367,51.8093,51.8457,36294.0
2016-04-07 13:40:00,57.0,57.04,56.86,56.89,65243.0,51.8548,51.8912,51.7274,51.7547,65243.0
2016-04-07 13:50:00,56.89,56.9,56.68,56.69,69863.0,51.7547,51.7638,51.5637,51.5728,69863.0
2016-04-07 14:00:00,56.7,56.7,56.5,56.54,90721.0,51.5819,51.5819,51.3999,51.4363,90721.0
2016-04-07 14:10:00,56.54,56.59,56.43,56.44,59787.0,51.4363,51.4818,51.3362,51.3453,59787.0
2016-04-07 14:20:00,56.44,56.62,56.44,56.54,75860.0,51.3453,51.5091,51.3453,51.4363,75860.0
2016-04-07 14:30:00,56.54,56.64,56.5,56.61,82660.0,51.4363,51.5273,51.3999,51.5,82660.0
2016-04-07 14:40:00,56.61,56.62,56.5,56.5,62335.0,51.5,51.5091,51.3999,51.3999,62335.0
2016-04-07 14:50:00,56.5,56.52,56.4,56.41,63129.0,51.3999,51.4181,51.3089,51.318,63129.0
2016-04-07 15:00:00,56.41,56.67,56.4,56.66,65924.0,51.318,51.5546,51.3089,51.5455,65924.0
2016-04-07 15:10:00,56.66,56.7,56.61,56.61,45814.0,51.5455,51.5819,51.5,51.5,45814.0
2016-04-07 15:20:00,56.61,56.66,56.6,56.63,51420.0,51.5,51.5455,51.4909,51.5182,51420.0
2016-04-07 15:30:00,56.62,56.71,56.62,56.64,103443.0,51.5091,51.591,51.5091,51.5273,103443.0
2016-04-07 15:40:00,56.63,56.73,56.61,56.71,115107.0,51.5182,51.6092,51.5,51.591,115107.0
2016-04-07 15:50:00,56.72,56.75,56.61,56.69,207834.0,51.6001,51.6274,51.5,51.5728,207834.0
2016-04-08 09:30:00,56.67,56.8,56.18,56.68,99427.0,51.5546,51.6728,51.1088,51.5637,99427.0
2016-04-08 09:40:00,56.62,56.72,56.34,56.51,78431.0,51.5091,51.6001,51.2544,51.409,78431.0
2016-04-08 09:50:00,56.53,56.54,56.28,56.46,65674.0,51.4272,51.4363,51.1998,51.3635,65674.0
2016-04-08 10:00:00,56.45,56.68,56.36,56.56,173454.0,51.3544,51.5637,51.2726,51.4545,173454.0
2016-04-08 10:10:00,56.56,56.57,56.46,56.49,71904.0,51.4545,51.4636,51.3635,51.3908,71904.0
2016-04-08 10:20:00,56.5,56.6,56.37,56.38,39801.0,51.3999,51.4909,51.2817,51.2908,39801.0
2016-04-08 10:30:00,56.38,56.44,56.32,56.33,33757.0,51.2908,51.3453,51.2362,51.2453,33757.0
2016-04-08 10:40:00,56.33,56.51,56.3,56.41,37890.0,51.2453,51.409,51.218,51.318,37890.0
2016-04-08 10:50:00,56.42,56.49,56.28,56.3,34013.0,51.3271,51.3908,51.1998,51.218,34013.0
2016-04-08 11:00:00,56.31,56.52,56.29,56.45,37270.0,51.2271,51.4181,51.2089,51.3544,37270.0
2016-04-08 11:10:00,56.46,56.51,56.32,56.44,22492.0,51.3635,51.409,51.2362,51.3453,22492.0
2016-04-08 11:20:00,56.44,56.49,56.36,56.43,17825.0,51.3453,51.3908,51.2726,51.3362,17825.0
2016-04-08 11:30:00,56.41,56.5,56.33,56.41,21252.0,51.318,51.3999,51.2453,51.318,21252.0
2016-04-08 11:40:00,56.45,56.45,56.3,56.4,17673.0,51.3544,51.3544,51.218,51.3089,17673.0
2016-04-08 11:50:00,56.4,56.49,56.38,56.42,24763.0,51.3089,51.3908,51.2908,51.3271,24763.0
2016-04-08 12:00:00,56.41,56.54,56.38,56.4,50819.0,51.318,51.4363,51.2908,51.3089,50819.0
2016-04-08 12:10:00,56.4,56.43,56.23,56.26,33879.0,51.3089,51.3362,51.1543,51.1816,33879.0
2016-04-08 12:20:00,56.26,56.29,56.19,56.2,43436.0,51.1816,51.2089,51.1179,51.127,43436.0
2016-04-08 12:30:00,56.2,56.45,56.19,56.44,35704.0,51.127,51.3544,51.1179,51.3453,35704.0
2016-04-08 12:40:00,56.43,56.44,56.33,56.42,19742.0,51.3362,51.3453,51.2453,51.3271,19742.0
2016-04-08 12:50:00,56.43,56.53,56.37,56.47,28881.0,51.3362,51.4272,51.2817,51.3726,28881.0
2016-04-08 13:00:00,56.47,56.48,56.41,56.45,13986.0,51.3726,51.3817,51.318,51.3544,13986.0
2016-04-08 13:10:00,56.47,56.52,56.41,56.41,22565.0,51.3726,51.4181,51.318,51.318,22565.0
2016-04-08 13:20:00,56.39,56.43,56.32,56.38,34781.0,51.2998,51.3362,51.2362,51.2908,34781.0
2016-04-08 13:30:00,56.36,56.45,56.34,56.39,27545.0,51.2726,51.3544,51.2544,51.2998,27545.0
2016-04-08 13:40:00,56.38,56.4,56.33,56.35,24059.0,51.2908,51.3089,51.2453,51.2635,24059.0
2016-04-08 13:50:00,56.34,56.51,56.34,56.47,48643.0,51.2544,51.409,51.2544,51.3726,48643.0
2016-04-08 14:00:00,56.45,56.63,56.43,56.63,50503.0,51.3544,51.5182,51.3362,51.5182,50503.0
2016-04-08 14:10:00,56.64,56.71,56.61,56.61,31016.0,51.5273,51.591,51.5,51.5,31016.0
2016-04-08 14:20:00,56.61,56.63,56.53,56.63,26912.0,51.5,51.5182,51.4272,51.5182,26912.0
2016-04-08 14:30:00,56.63,56.64,56.58,56.58,17878.0,51.5182,51.5273,51.4727,51.4727,17878.0
2016-04-08 14:40:00,56.58,56.59,56.51,56.52,16257.0,51.4727,51.4818,51.409,51.4181,16257.0
2016-04-08 14:50:00,56.52,56.53,56.45,56.53,19601.0,51.4181,51.4272,51.3544,51.4272,19601.0
2016-04-08 15:00:00,56.53,56.53,56.34,56.35,33658.0,51.4272,51.4272,51.2544,51.2635,33658.0
2016-04-08 15:10:00,56.34,56.45,56.33,56.34,20947.0,51.2544,51.3544,51.2453,51.2544,20947.0
2016-04-08 15:20:00,56.34,56.45,56.33,56.39,32835.0,51.2544,51.3544,51.2453,51.2998,32835.0
2016-04-08 15:30:00,56.39,56.44,56.3,56.44,43984.0,51.2998,51.3453,51.218,51.3453,43984.0
2016-04-08 15:40:00,56.43,56.5,56.36,56.48,50741.0,51.3362,51.3999,51.2726,51.3817,50741.0
2016-04-08 15:50:00,56.49,56.54,56.41,56.52,104078.0,51.3908,51.4363,51.318,51.4181,104078.0
2016-04-11 09:30:00,56.53,56.65,56.23,56.47,63381.0,51.4272,51.5364,51.1543,51.3726,63381.0
2016-04-11 09:40:00,56.44,56.67,56.4,56.65,45698.0,51.3453,51.5546,51.3089,51.5364,45698.0
2016-04-11 09:50:00,56.66,56.71,56.56,56.69,26400.0,51.5455,51.591,51.4545,51.5728,26400.0
2016-04-11 10:00:00,56.69,56.92,56.69,56.87,49843.0,51.5728,51.782,51.5728,51.7365,49843.0
2016-04-11 10:10:00,56.87,56.89,56.75,56.84,33252.0,51.7365,51.7547,51.6274,51.7092,33252.0
2016-04-11 10:20:00,56.84,56.87,56.75,56.78,41736.0,51.7092,51.7365,51.6274,51.6546,41736.0
2016-04-11 10:30:00,56.79,56.85,56.75,56.77,27953.0,51.6637,51.7183,51.6274,51.6455,27953.0
2016-04-11 10:40:00,56.77,56.78,56.55,56.59,29796.0,51.6455,51.6546,51.4454,51.4818,29796.0
2016-04-11 10:50:00,56.58,56.61,56.45,56.46,29198.0,51.4727,51.5,51.3544,51.3635,29198.0
2016-04-11 11:00:00,56.45,56.51,56.41,56.42,32679.0,51.3544,51.409,51.318,51.3271,32679.0
2016-04-11 11:10:00,56.42,56.42,56.27,56.3,39206.0,51.3271,51.3271,51.1907,51.218,39206.0
2016-04-11 11:20:00,56.27,56.46,56.27,56.43,22771.0,51.1907,51.3635,51.1907,51.3362,22771.0
2016-04-11 11:30:00,56.44,56.44,56.23,56.25,31529.0,51.3453,51.3453,51.1543,51.1725,31529.0
2016-04-11 11:40:00,56.26,56.3,56.19,56.21,16174.0,51.1816,51.218,51.1179,51.1361,16174.0
2016-04-11 11:50:00,56.2,56.32,56.2,56.32,17349.0,51.127,51.2362,51.127,51.2362,17349.0
2016-04-11 12:00:00,56.32,56.4,56.31,56.37,19894.0,51.2362,51.3089,51.2271,51.2817,19894.0
2016-04-11 12:10:00,56.38,56.44,56.36,56.43,9244.0,51.2908,51.3453,51.2726,51.3362,9244.0
2016-04-11 12:20:00,56.42,56.47,56.36,56.37,29596.0,51.3271,51.3726,51.2726,51.2817,29596.0
2016-04-11 12:30:00,56.37,56.44,56.35,56.44,22245.0,51.2817,51.3453,51.2635,51.3453,22245.0
2016-04-11 12:40:00,56.44,56.49,56.37,56.45,17456.0,51.3453,51.3908,51.2817,51.3544,17456.0
2016-04-11 12:50:00,56.46,56.51,56.43,56.47,10591.0,51.3635,51.409,51.3362,51.3726,10591.0
2016-04-11 13:00:00,56.47,56.58,56.43,56.57,16434.0,51.3726,51.4727,51.3362,51.4636,16434.0
2016-04-11 13:10:00,56.56,56.61,56.45,56.49,22158.0,51.4545,51.5,51.3544,51.3908,22158.0
2016-04-11 13:20:00,56.48,56.51,56.42,56.46,18982.0,51.3817,51.409,51.3271,51.3635,18982.0
2016-04-11 13:30:00,56.45,56.49,56.37,56.37,77446.0,51.3544,51.3908,51.2817,51.2817,77446.0
2016-04-11 13:40:00,56.36,56.41,56.31,56.37,42216.0,51.2726,51.318,51.2271,51.2817,42216.0
2016-04-11 13:50:00,56.37,56.39,56.32,56.36,19505.0,51.2817,51.2998,51.2362,51.2726,19505.0
2016-04-11 14:00:00,56.37,56.44,56.31,56.33,43440.0,51.2817,51.3453,51.2271,51.2453,43440.0
2016-04-11 14:10:00,56.33,56.35,56.23,56.26,99138.0,51.2453,51.2635,51.1543,51.1816,99138.0
2016-04-11 14:20:00,56.26,56.37,56.25,56.33,42034.0,51.1816,51.2817,51.1725,51.2453,42034.0
2016-04-11 14:30:00,56.32,56.43,56.29,56.43,41594.0,51.2362,51.3362,51.2089,51.3362,41594.0
2016-04-11 14:40:00,56.42,56.42,56.36,56.38,33668.0,51.3271,51.3271,51.2726,51.2908,33668.0
2016-04-11 14:50:00,56.37,56.39,56.31,56.37,41451.0,51.2817,51.2998,51.2271,51.2817,41451.0
2016-04-11 15:00:00,56.37,56.38,56.25,56.28,58892.0,51.2817,51.2908,51.1725,51.1998,58892.0
2016-04-11 15:10:00,56.28,56.3,56.22,56.23,44993.0,51.1998,51.218,51.1452,51.1543,44993.0
2016-04-11 15:20:00,56.23,56.24,56.15,56.15,48246.0,51.1543,51.1634,51.0815,51.0815,48246.0
2016-04-11 15:30:00,56.16,56.18,56.09,56.11,64749.0,51.0906,51.1088,51.0269,51.0451,64749.0
2016-04-11 15:40:00,56.09,56.1,56.01,56.07,48390.0,51.0269,51.036,50.9542,51.0087,48390.0
2016-04-11 15:50:00,56.07,56.11,56.02,56.05,206111.0,51.0087,51.0451,50.9632,50.9905,206111.0
2016-04-12 09:30:00,56.02,56.16,55.53,55.87,65069.0,50.9632,51.0906,50.5175,50.8268,65069.0
2016-04-12 09:40:00,55.88,56.04,55.53,56.04,48697.0,50.8359,50.9814,50.5175,50.9814,48697.0
2016-04-12 09:50:00,56.02,56.06,55.82,55.92,37768.0,50.9632,50.9996,50.7813,50.8723,37768.0
2016-04-12 10:00:00,55.91,55.93,55.74,55.8,56440.0,50.8632,50.8814,50.7085,50.7631,56440.0
2016-04-12 10:10:00,55.8,55.84,55.54,55.57,86889.0,50.7631,50.7995,50.5266,50.5539,86889.0
2016-04-12 10:20:00,55.56,55.66,55.44,55.63,51118.0,50.5448,50.6357,50.4356,50.6085,51118.0
2016-04-12 10:30:00,55.63,55.87,55.51,55.56,27293.0,50.6085,50.8268,50.4993,50.5448,27293.0
2016-04-12 10:40:00,55.55,55.66,55.51,55.64,30136.0,50.5357,50.6357,50.4993,50.6175,30136.0
2016-04-12 10:50:00,55.62,55.88,55.62,55.85,29390.0,50.5994,50.8359,50.5994,50.8086,29390.0
2016-04-12 11:00:00,55.85,56.02,55.82,56.02,31337.0,50.8086,50.9632,50.7813,50.9632,31337.0
2016-04-12 11:10:00,56.01,56.11,55.93,56.1,21346.0,50.9542,51.0451,50.8814,51.036,21346.0
2016-04-12 11:20:00,56.09,56.17,56.04,56.09,16401.0,51.0269,51.0997,50.9814,51.0269,16401.0
2016-04-12 11:30:00,56.06,56.16,56.01,56.07,14028.0,50.9996,51.0906,50.9542,51.0087,14028.0
2016-04-12 11:40:00,56.07,56.1,56.01,56.06,16100.0,51.0087,51.036,50.9542,50.9996,16100.0
2016-04-12 11:50:00,56.06,56.16,56.04,56.14,10723.0,50.9996,51.0906,50.9814,51.0724,10723.0
2016-04-12 12:00:00,56.15,56.18,56.06,56.06,26330.0,51.0815,51.1088,50.9996,50.9996,26330.0
2016-04-12 12:10:00,56.06,56.19,56.05,56.16,10928.0,50.9996,51.1179,50.9905,51.0906,10928.0
2016-04-12 12:20:00,56.17,56.21,56.08,56.2,12957.0,51.0997,51.1361,51.0178,51.127,12957.0
2016-04-12 12:30:00,56.2,56.25,56.13,56.24,22117.0,51.127,51.1725,51.0633,51.1634,22117.0
2016-04-12 12:40:00,56.23,56.31,56.21,56.22,22313.0,51.1543,51.2271,51.1361,51.1452,22313.0
2016-04-12 12:50:00,56.21,56.31,56.19,56.28,18278.0,51.1361,51.2271,51.1179,51.1998,18278.0
2016-04-12 13:00:00,56.28,56.34,56.26,56.32,16254.0,51.1998,51.2544,51.1816,51.2362,16254.0
2016-04-12 13:10:00,56.33,56.33,56.2,56.22,26553.0,51.2453,51.2453,51.127,51.1452,26553.0
2016-04-12 13:20:00,56.22,56.23,56.11,56.12,24285.0,51.1452,51.1543,51.0451,51.0542,24285.0
2016-04-12 13:30:00,56.14,56.22,56.1,56.13,53156.0,51.0724,51.1452,51.036,51.0633,53156.0
2016-04-12 13:40:00,56.12,56.14,56.03,56.1,30709.0,51.0542,51.0724,50.9723,51.036,30709.0
2016-04-12 13:50:00,56.1,56.15,56.05,56.15,35138.0,51.036,51.0815,50.9905,51.0815,35138.0
2016-04-12 14:00:00,56.15,56.19,56.06,56.18,19507.0,51.0815,51.1179,50.9996,51.1088,19507.0
2016-04-12 14:10:00,56.17,56.24,56.17,56.22,18977.0,51.0997,51.1634,51.0997,51.1452,18977.0
2016-04-12 14:20:00,56.22,56.25,56.16,56.23,18117.0,51.1452,51.1725,51.0906,51.1543,18117.0
2016-04-12 14:30:00,56.21,56.39,56.21,56.33,29418.0,51.1361,51.2998,51.1361,51.2453,29418.0
2016-04-12 14:40:00,56.32,56.36,56.3,56.32,22947.0,51.2362,51.2726,51.218,51.2362,22947.0
2016-04-12 14:50:00,56.33,56.42,56.3,56.42,24061.0,51.2453,51.3271,51.218,51.3271,24061.0
2016-04-12 15:00:00,56.41,56.49,56.36,56.37,34269.0,51.318,51.3908,51.2726,51.2817,34269.0
2016-04-12 15:10:00,56.37,56.39,56.31,56.35,32973.0,51.2817,51.2998,51.2271,51.2635,32973.0
2016-04-12 15:20:00,56.36,56.39,56.28,56.34,36013.0,51.2726,51.2998,51.1998,51.2544,36013.0
2016-04-12 15:30:00,56.35,56.42,56.29,56.37,40520.0,51.2635,51.3271,51.2089,51.2817,40520.0
2016-04-12 15:40:00,56.37,56.42,56.32,56.34,52183.0,51.2817,51.3271,51.2362,51.2544,52183.0
2016-04-12 15:50:00,56.35,56.42,56.32,56.41,107173.0,51.2635,51.3271,51.2362,51.318,107173.0
2016-04-13 09:30:00,56.62,56.68,56.32,56.42,41173.0,51.5091,51.5637,51.2362,51.3271,41173.0
2016-04-13 09:40:00,56.45,56.49,56.12,56.25,28928.0,51.3544,51.3908,51.0542,51.1725,28928.0
2016-04-13 09:50:00,56.26,56.41,56.16,56.26,37350.0,51.1816,51.318,51.0906,51.1816,37350.0
2016-04-13 10:00:00,56.31,56.42,56.2,56.22,36741.0,51.2271,51.3271,51.127,51.1452,36741.0
2016-04-13 10:10:00,56.23,56.3,56.21,56.23,56520.0,51.1543,51.218,51.1361,51.1543,56520.0
2016-04-13 10:20:00,56.23,56.27,56.14,56.2,57845.0,51.1543,51.1907,51.0724,51.127,57845.0
2016-04-13 10:30:00,56.21,56.26,56.12,56.15,25716.0,51.1361,51.1816,51.0542,51.0815,25716.0
2016-04-13 10:40:00,56.15,56.31,56.1,56.23,89081.0,51.0815,51.2271,51.036,51.1543,89081.0
2016-04-13 10:50:00,56.23,56.4,56.23,56.23,40619.0,51.1543,51.3089,51.1543,51.1543,40619.0
2016-04-13 11:00:00,56.22,56.37,56.22,56.37,14095.0,51.1452,51.2817,51.1452,51.2817,14095.0
2016-04-13 11:10:00,56.35,56.5,56.33,56.4,22938.0,51.2635,51.3999,51.2453,51.3089,22938.0
2016-04-13 11:20:00,56.43,56.64,56.4,56.61,34612.0,51.3362,51.5273,51.3089,51.5,34612.0
2016-04-13 11:30:00,56.61,56.72,56.57,56.7,29388.0,51.5,51.6001,51.4636,51.5819,29388.0
2016-04-13 11:40:00,56.7,56.78,56.7,56.75,50517.0,51.5819,51.6546,51.5819,51.6274,50517.0
2016-04-13 11:50:00,56.74,56.81,56.74,56.78,19881.0,51.6183,51.6819,51.6183,51.6546,19881.0
2016-04-13 12:00:00,56.8,56.84,56.71,56.77,32414.0,51.6728,51.7092,51.591,51.6455,32414.0
2016-04-13 12:10:00,56.77,56.79,56.69,56.78,39739.0,51.6455,51.6637,51.5728,51.6546,39739.0
2016-04-13 12:20:00,56.77,56.79,56.71,56.73,65767.0,51.6455,51.6637,51.591,51.6092,65767.0
2016-04-13 12:30:00,56.72,56.72,56.56,56.56,13890.0,51.6001,51.6001,51.4545,51.4545,13890.0
2016-04-13 12:40:00,56.55,56.77,56.54,56.68,29167.0,51.4454,51.6455,51.4363,51.5637,29167.0
2016-04-13 12:50:00,56.66,56.69,56.54,56.57,19330.0,51.5455,51.5728,51.4363,51.4636,19330.0
2016-04-13 13:00:00,56.57,56.61,56.49,56.6,47792.0,51.4636,51.5,51.3908,51.4909,47792.0
2016-04-13 13:10:00,56.6,56.64,56.54,56.6,22103.0,51.4909,51.5273,51.4363,51.4909,22103.0
2016-04-13 13:20:00,56.6,56.63,56.53,56.55,19906.0,51.4909,51.5182,51.4272,51.4454,19906.0
2016-04-13 13:30:00,56.55,56.75,56.55,56.75,21277.0,51.4454,51.6274,51.4454,51.6274,21277.0
2016-04-13 13:40:00,56.75,56.75,56.5,56.5,35392.0,51.6274,51.6274,51.3999,51.3999,35392.0
2016-04-13 13:50:00,56.5,56.57,56.49,56.56,19532.0,51.3999,51.4636,51.3908,51.4545,19532.0
2016-04-13 14:00:00,56.54,56.67,56.54,56.67,17842.0,51.4363,51.5546,51.4363,51.5546,17842.0
2016-04-13 14:10:00,56.67,56.74,56.63,56.73,25989.0,51.5546,51.6183,51.5182,51.6092,25989.0
2016-04-13 14:20:00,56.73,56.83,56.72,56.82,31382.0,51.6092,51.7001,51.6001,51.691,31382.0
2016-04-13 14:30:00,56.82,56.88,56.78,56.81,24209.0,51.691,51.7456,51.6546,51.6819,24209.0
2016-04-13 14:40:00,56.8,56.86,56.76,56.77,20207.0,51.6728,51.7274,51.6365,51.6455,20207.0
2016-04-13 14:50:00,56.77,56.84,56.77,56.83,17858.0,51.6455,51.7092,51.6455,51.7001,17858.0
2016-04-13 15:00:00,56.84,56.95,56.8,56.94,36927.0,51.7092,51.8093,51.6728,51.8002,36927.0
2016-04-13 15:10:00,56.94,56.97,56.91,56.91,25470.0,51.8002,51.8275,51.7729,51.7729,25470.0
2016-04-13 15:20:00,56.91,56.98,56.88,56.98,25281.0,51.7729,51.8366,51.7456,51.8366,25281.0
2016-04-13 15:30:00,56.98,57.03,56.93,57.01,56223.0,51.8366,51.8821,51.7911,51.8639,56223.0
2016-04-13 15:40:00,57.01,57.01,56.82,56.84,52226.0,51.8639,51.8639,51.691,51.7092,52226.0
2016-04-13 15:50:00,56.86,56.97,56.84,56.94,120253.0,51.7274,51.8275,51.7092,51.8002,120253.0
2016-04-14 09:30:00,56.46,57.01,56.42,56.49,82268.0,51.3635,51.8639,51.3271,51.3908,82268.0
2016-04-14 09:40:00,56.49,56.53,56.12,56.13,62594.0,51.3908,51.4272,51.0542,51.0633,62594.0
2016-04-14 09:50:00,56.13,56.18,56.02,56.15,46837.0,51.0633,51.1088,50.9632,51.0815,46837.0
2016-04-14 10:00:00,56.17,56.24,56.1,56.17,60568.0,51.0997,51.1634,51.036,51.0997,60568.0
2016-04-14 10:10:00,56.21,56.32,56.11,56.31,51671.0,51.1361,51.2362,51.0451,51.2271,51671.0
2016-04-14 10:20:00,56.32,56.41,56.32,56.39,37167.0,51.2362,51.318,51.2362,51.2998,37167.0
2016-04-14 10:30:00,56.4,56.46,56.36,56.43,57850.0,51.3089,51.3635,51.2726,51.3362,57850.0
2016-04-14 10:40:00,56.43,56.57,56.43,56.45,31236.0,51.3362,51.4636,51.3362,51.3544,31236.0
2016-04-14 10:50:00,56.45,56.6,56.45,56.57,160622.0,51.3544,51.4909,51.3544,51.4636,160622.0
2016-04-14 11:00:00,56.56,56.6,56.43,56.5,22065.0,51.4545,51.4909,51.3362,51.3999,22065.0
2016-04-14 11:10:00,56.49,56.51,56.41,56.47,28368.0,51.3908,51.409,51.318,51.3726,28368.0
2016-04-14 11:20:00,56.46,56.49,56.39,56.47,36541.0,51.3635,51.3908,51.2998,51.3726,36541.0
2016-04-14 11:30:00,56.46,56.63,56.46,56.63,51264.0,51.3635,51.5182,51.3635,51.5182,51264.0
2016-04-14 11:40:00,56.62,56.71,56.62,56.67,14700.0,51.5091,51.591,51.5091,51.5546,14700.0
2016-04-14 11:50:00,56.66,56.69,56.61,56.67,24838.0,51.5455,51.5728,51.5,51.5546,24838.0
2016-04-14 12:00:00,56.66,56.74,56.63,56.72,14619.0,51.5455,51.6183,51.5182,51.6001,14619.0
2016-04-14 12:10:00,56.72,56.73,56.67,56.73,22889.0,51.6001,51.6092,51.5546,51.6092,22889.0
2016-04-14 12:20:00,56.73,56.82,56.71,56.8,37165.0,51.6092,51.691,51.591,51.6728,37165.0
2016-04-14 12:30:00,56.8,56.82,56.73,56.76,46561.0,51.6728,51.691,51.6092,51.6365,46561.0
2016-04-14 12:40:00,56.75,56.78,56.67,56.67,32548.0,51.6274,51.6546,51.5546,51.5546,32548.0
2016-04-14 12:50:00,56.67,56.79,56.67,56.75,14439.0,51.5546,51.6637,51.5546,51.6274,14439.0
2016-04-14 13:00:00,56.75,56.77,56.69,56.74,27993.0,51.6274,51.6455,51.5728,51.6183,27993.0
2016-04-14 13:10:00,56.74,56.84,56.72,56.82,42243.0,51.6183,51.7092,51.6001,51.691,42243.0
2016-04-14 13:20:00,56.81,56.87,56.8,56.85,26786.0,51.6819,51.7365,51.6728,51.7183,26786.0
2016-04-14 13:30:00,56.85,56.92,56.82,56.87,57570.0,51.7183,51.782,51.691,51.7365,57570.0
2016-04-14 13:40:00,56.88,56.88,56.76,56.8,59587.0,51.7456,51.7456,51.6365,51.6728,59587.0
2016-04-14 13:50:00,56.8,56.8,56.69,56.7,134747.0,51.6728,51.6728,51.5728,51.5819,134747.0
2016-04-14 14:00:00,56.7,56.76,56.65,56.75,69646.0,51.5819,51.6365,51.5364,51.6274,69646.0
2016-04-14 14:10:00,56.75,56.81,56.71,56.71,79232.0,51.6274,51.6819,51.591,51.591,79232.0
2016-04-14 14:20:00,56.71,56.74,56.68,56.69,54387.0,51.591,51.6183,51.5637,51.5728,54387.0
2016-04-14 14:30:00,56.69,56.78,56.67,56.78,39382.0,51.5728,51.6546,51.5546,51.6546,39382.0
2016-04-14 14:40:00,56.78,56.83,56.77,56.83,37315.0,51.6546,51.7001,51.6455,51.7001,37315.0
2016-04-14 14:50:00,56.83,56.88,56.81,56.87,38844.0,51.7001,51.7456,51.6819,51.7365,38844.0
2016-04-14 15:00:00,56.88,56.98,56.87,56.98,49425.0,51.7456,51.8366,51.7365,51.8366,49425.0
2016-04-14 15:10:00,56.98,57.01,56.94,57.0,98327.0,51.8366,51.8639,51.8002,51.8548,98327.0
2016-04-14 15:20:00,57.0,57.02,56.95,56.97,104395.0,51.8548,51.873,51.8093,51.8275,104395.0
2016-04-14 15:30:00,56.96,57.0,56.94,56.98,87023.0,51.8184,51.8548,51.8002,51.8366,87023.0
2016-04-14 15:40:00,56.98,57.05,56.96,57.0,237599.0,51.8366,51.9003,51.8184,51.8548,237599.0
2016-04-14 15:50:00,57.0,57.07,56.98,57.0,180354.0,51.8548,51.9185,51.8366,51.8548,180354.0
2016-04-15 09:30:00,56.91,57.16,56.79,56.82,215476.0,51.7729,52.0003,51.6637,51.691,215476.0
2016-04-15 09:40:00,56.81,57.02,56.71,57.02,36881.0,51.6819,51.873,51.591,51.873,36881.0
2016-04-15 09:50:00,57.01,57.01,56.82,56.88,19903.0,51.8639,51.8639,51.691,51.7456,19903.0
2016-04-15 10:00:00,56.91,56.95,56.77,56.86,17916.0,51.7729,51.8093,51.6455,51.7274,17916.0
2016-04-15 10:10:00,56.85,57.03,56.77,57.01,16239.0,51.7183,51.8821,51.6455,51.8639,16239.0
2016-04-15 10:20:00,57.01,57.11,56.97,56.99,32793.0,51.8639,51.9549,51.8275,51.8457,32793.0
2016-04-15 10:30:00,56.98,57.07,56.98,57.05,12885.0,51.8366,51.9185,51.8366,51.9003,12885.0
2016-04-15 10:40:00,57.05,57.24,57.05,57.23,74819.0,51.9003,52.0731,51.9003,52.064,74819.0
2016-04-15 10:50:00,57.24,57.3,57.23,57.26,34875.0,52.0731,52.1277,52.064,52.0913,34875.0
2016-04-15 11:00:00,57.27,57.3,57.2,57.25,29049.0,52.1004,52.1277,52.0367,52.0822,29049.0
2016-04-15 11:10:00,57.25,57.34,57.21,57.23,21347.0,52.0822,52.1641,52.0458,52.064,21347.0
2016-04-15 11:20:00,57.22,57.26,57.1,57.11,17854.0,52.0549,52.0913,51.9458,51.9549,17854.0
2016-04-15 11:30:00,57.11,57.13,56.96,56.97,18834.0,51.9549,51.9731,51.8184,51.8275,18834.0
2016-04-15 11:40:00,56.98,57.1,56.97,57.09,11871.0,51.8366,51.9458,51.8275,51.9367,11871.0
2016-04-15 11:50:00,57.06,57.17,56.99,57.11,14750.0,51.9094,52.0094,51.8457,51.9549,14750.0
2016-04-15 12:00:00,57.1,57.1,57.01,57.1,17377.0,51.9458,51.9458,51.8639,51.9458,17377.0
2016-04-15 12:10:00,57.09,57.16,57.08,57.13,9364.0,51.9367,52.0003,51.9276,51.9731,9364.0
2016-04-15 12:20:00,57.13,57.25,57.13,57.24,15911.0,51.9731,52.0822,51.9731,52.0731,15911.0
2016-04-15 12:30:00,57.22,57.23,57.2,57.22,19381.0,52.0549,52.064,52.0367,52.0549,19381.0
2016-04-15 12:40:00,57.21,57.21,57.09,57.2,12138.0,52.0458,52.0458,51.9367,52.0367,12138.0
2016-04-15 12:50:00,57.2,57.22,57.09,57.15,17087.0,52.0367,52.0549,51.9367,51.9912,17087.0
2016-04-15 13:00:00,57.18,57.19,57.1,57.1,24385.0,52.0185,52.0276,51.9458,51.9458,24385.0
2016-04-15 13:10:00,57.11,57.16,57.06,57.06,14709.0,51.9549,52.0003,51.9094,51.9094,14709.0
2016-04-15 13:20:00,57.06,57.11,57.03,57.07,15797.0,51.9094,51.9549,51.8821,51.9185,15797.0
2016-04-15 13:30:00,57.07,57.11,56.98,56.98,43234.0,51.9185,51.9549,51.8366,51.8366,43234.0
2016-04-15 13:40:00,56.99,57.06,56.97,57.05,28661.0,51.8457,51.9094,51.8275,51.9003,28661.0
2016-04-15 13:50:00,57.03,57.04,56.95,56.97,30759.0,51.8821,51.8912,51.8093,51.8275,30759.0
2016-04-15 14:00:00,56.97,57.02,56.93,56.99,30774.0,51.8275,51.873,51.7911,51.8457,30774.0
2016-04-15 14:10:00,56.99,57.0,56.95,56.97,15680.0,51.8457,51.8548,51.8093,51.8275,15680.0
2016-04-15 14:20:00,56.97,57.03,56.95,57.01,21731.0,51.8275,51.8821,51.8093,51.8639,21731.0
2016-04-15 14:30:00,57.02,57.06,57.0,57.06,42737.0,51.873,51.9094,51.8548,51.9094,42737.0
2016-04-15 14:40:00,57.05,57.07,56.95,56.98,105563.0,51.9003,51.9185,51.8093,51.8366,105563.0
2016-04-15 14:50:00,56.98,56.99,56.93,56.99,21565.0,51.8366,51.8457,51.7911,51.8457,21565.0
2016-04-15 15:00:00,56.99,57.0,56.94,56.98,39950.0,51.8457,51.8548,51.8002,51.8366,39950.0
2016-04-15 15:10:00,56.98,56.99,56.93,56.95,37048.0,51.8366,51.8457,51.7911,51.8093,37048.0
2016-04-15 15:20:00,56.95,57.0,56.95,56.99,49146.0,51.8093,51.8548,51.8093,51.8457,49146.0
2016-04-15 15:30:00,56.99,57.01,56.95,56.97,78231.0,51.8457,51.8639,51.8093,51.8275,78231.0
2016-04-15 15:40:00,56.97,56.99,56.93,56.98,45153.0,51.8275,51.8457,51.7911,51.8366,45153.0
2016-04-15 15:50:00,56.97,56.97,56.93,56.94,217074.0,51.8275,51.8275,51.7911,51.8002,217074.0
2016-04-18 09:30:00,56.93,57.29,56.75,57.21,75479.0,51.7911,52.1186,51.6274,52.0458,75479.0
2016-04-18 09:40:00,57.21,57.21,56.97,57.0,35912.0,52.0458,52.0458,51.8275,51.8548,35912.0
2016-04-18 09:50:00,57.04,57.17,57.0,57.13,19100.0,51.8912,52.0094,51.8548,51.9731,19100.0
2016-04-18 10:00:00,57.1,57.15,57.0,57.03,30003.0,51.9458,51.9912,51.8548,51.8821,30003.0
2016-04-18 10:10:00,57.05,57.16,57.04,57.1,73891.0,51.9003,52.0003,51.8912,51.9458,73891.0
2016-04-18 10:20:00,57.1,57.46,57.06,57.44,63443.0,51.9458,52.2733,51.9094,52.2551,63443.0
2016-04-18 10:30:00,57.44,57.5,57.4,57.43,52917.0,52.2551,52.3097,52.2187,52.246,52917.0
2016-04-18 10:40:00,57.45,57.51,57.43,57.49,41411.0,52.2642,52.3188,52.246,52.3006,41411.0
2016-04-18 10:50:00,57.5,57.61,57.48,57.53,52791.0,52.3097,52.4097,52.2915,52.3369,52791.0
2016-04-18 11:00:00,57.53,57.58,57.42,57.44,58893.0,52.3369,52.3824,52.2369,52.2551,58893.0
2016-04-18 11:10:00,57.44,57.57,57.42,57.52,33261.0,52.2551,52.3733,52.2369,52.3278,33261.0
2016-04-18 11:20:00,57.52,57.64,57.52,57.61,31554.0,52.3278,52.437,52.3278,52.4097,31554.0
2016-04-18 11:30:00,57.61,57.7,57.58,57.65,33278.0,52.4097,52.4916,52.3824,52.4461,33278.0
2016-04-18 11:40:00,57.65,57.73,57.65,57.69,27712.0,52.4461,52.5189,52.4461,52.4825,27712.0
2016-04-18 11:50:00,57.7,57.8,57.68,57.76,111624.0,52.4916,52.5826,52.4734,52.5462,111624.0
2016-04-18 12:00:00,57.77,57.78,57.73,57.75,29229.0,52.5553,52.5644,52.5189,52.5371,29229.0
2016-04-18 12:10:00,57.74,57.78,57.67,57.68,24856.0,52.528,52.5644,52.4643,52.4734,24856.0
2016-04-18 12:20:00,57.67,57.76,57.65,57.73,19768.0,52.4643,52.5462,52.4461,52.5189,19768.0
2016-04-18 12:30:00,57.73,57.78,57.7,57.77,28985.0,52.5189,52.5644,52.4916,52.5553,28985.0
2016-04-18 12:40:00,57.76,57.78,57.67,57.7,34546.0,52.5462,52.5644,52.4643,52.4916,34546.0
2016-04-18 12:50:00,57.7,57.8,57.68,57.75,16617.0,52.4916,52.5826,52.4734,52.5371,16617.0
2016-04-18 13:00:00,57.76,57.82,57.69,57.82,43323.0,52.5462,52.6008,52.4825,52.6008,43323.0
2016-04-18 13:10:00,57.82,57.88,57.79,57.8,28215.0,52.6008,52.6554,52.5735,52.5826,28215.0
2016-04-18 13:20:00,57.78,57.79,57.66,57.66,23373.0,52.5644,52.5735,52.4552,52.4552,23373.0
2016-04-18 13:30:00,57.66,57.77,57.65,57.76,19984.0,52.4552,52.5553,52.4461,52.5462,19984.0
2016-04-18 13:40:00,57.76,57.87,57.76,57.8,34989.0,52.5462,52.6463,52.5462,52.5826,34989.0
2016-04-18 13:50:00,57.81,57.9,57.8,57.82,30916.0,52.5917,52.6735,52.5826,52.6008,30916.0
2016-04-18 14:00:00,57.81,57.82,57.7,57.7,37998.0,52.5917,52.6008,52.4916,52.4916,37998.0
2016-04-18 14:10:00,57.69,57.79,57.67,57.79,42270.0,52.4825,52.5735,52.4643,52.5735,42270.0
2016-04-18 14:20:00,57.79,57.82,57.73,57.73,32208.0,52.5735,52.6008,52.5189,52.5189,32208.0
2016-04-18 14:30:00,57.73,57.75,57.7,57.73,43998.0,52.5189,52.5371,52.4916,52.5189,43998.0
2016-04-18 14:40:00,57.72,57.79,57.72,57.79,26584.0,52.5098,52.5735,52.5098,52.5735,26584.0
2016-04-18 14:50:00,57.79,57.89,57.79,57.85,39490.0,52.5735,52.6644,52.5735,52.6281,39490.0
2016-04-18 15:00:00,57.84,57.85,57.77,57.78,33510.0,52.619,52.6281,52.5553,52.5644,33510.0
2016-04-18 15:10:00,57.77,57.8,57.74,57.75,29099.0,52.5553,52.5826,52.528,52.5371,29099.0
2016-04-18 15:20:00,57.75,57.76,57.69,57.76,26011.0,52.5371,52.5462,52.4825,52.5462,26011.0
2016-04-18 15:30:00,57.76,57.79,57.73,57.77,45124.0,52.5462,52.5735,52.5189,52.5553,45124.0
2016-04-18 15:40:00,57.77,57.79,57.65,57.66,157542.0,52.5553,52.5735,52.4461,52.4552,157542.0
2016-04-18 15:50:00,57.66,57.78,57.65,57.77,174563.0,52.4552,52.5644,52.4461,52.5553,174563.0
2016-04-19 09:30:00,57.95,58.01,57.6,57.86,61662.0,52.719,52.7736,52.4006,52.6372,61662.0
2016-04-19 09:40:00,57.84,57.96,57.74,57.86,19757.0,52.619,52.7281,52.528,52.6372,19757.0
2016-04-19 09:50:00,57.88,57.9,57.84,57.86,11974.0,52.6554,52.6735,52.619,52.6372,11974.0
2016-04-19 10:00:00,57.87,57.97,57.81,57.85,22830.0,52.6463,52.7372,52.5917,52.6281,22830.0
2016-04-19 10:10:00,57.84,57.97,57.82,57.95,17984.0,52.619,52.7372,52.6008,52.719,17984.0
2016-04-19 10:20:00,57.96,58.05,57.9,57.97,24227.0,52.7281,52.81,52.6735,52.7372,24227.0
2016-04-19 10:30:00,57.97,57.99,57.83,57.85,13643.0,52.7372,52.7554,52.6099,52.6281,13643.0
2016-04-19 10:40:00,57.84,57.85,57.68,57.72,37625.0,52.619,52.6281,52.4734,52.5098,37625.0
2016-04-19 10:50:00,57.74,57.79,57.67,57.69,28810.0,52.528,52.5735,52.4643,52.4825,28810.0
2016-04-19 11:00:00,57.69,57.69,57.51,57.56,106098.0,52.4825,52.4825,52.3188,52.3642,106098.0
2016-04-19 11:10:00,57.57,57.62,57.43,57.43,49951.0,52.3733,52.4188,52.246,52.246,49951.0
2016-04-19 11:20:00,57.42,57.42,57.26,57.28,28054.0,52.2369,52.2369,52.0913,52.1095,28054.0
2016-04-19 11:30:00,57.26,57.41,57.21,57.41,22262.0,52.0913,52.2278,52.0458,52.2278,22262.0
2016-04-19 11:40:00,57.4,57.47,57.36,57.45,19161.0,52.2187,52.2824,52.1823,52.2642,19161.0
2016-04-19 11:50:00,57.45,57.53,57.36,57.42,29283.0,52.2642,52.3369,52.1823,52.2369,29283.0
2016-04-19 12:00:00,57.42,57.48,57.38,57.44,15838.0,52.2369,52.2915,52.2005,52.2551,15838.0
2016-04-19 12:10:00,57.46,57.5,57.41,57.45,18890.0,52.2733,52.3097,52.2278,52.2642,18890.0
2016-04-19 12:20:00,57.44,57.46,57.39,57.44,19609.0,52.2551,52.2733,52.2096,52.2551,19609.0
2016-04-19 12:30:00,57.44,57.47,57.37,57.41,13115.0,52.2551,52.2824,52.1914,52.2278,13115.0
2016-04-19 12:40:00,57.38,57.41,57.3,57.3,15300.0,52.2005,52.2278,52.1277,52.1277,15300.0
2016-04-19 12:50:00,57.32,57.55,57.32,57.55,18258.0,52.1459,52.3551,52.1459,52.3551,18258.0
2016-04-19 13:00:00,57.56,57.57,57.43,57.43,25225.0,52.3642,52.3733,52.246,52.246,25225.0
2016-04-19 13:10:00,57.44,57.49,57.4,57.42,14617.0,52.2551,52.3006,52.2187,52.2369,14617.0
2016-04-19 13:20:00,57.43,57.54,57.42,57.42,16433.0,52.246,52.346,52.2369,52.2369,16433.0
2016-04-19 13:30:00,57.43,57.48,57.4,57.45,17627.0,52.246,52.2915,52.2187,52.2642,17627.0
2016-04-19 13:40:00,57.44,57.51,57.42,57.5,18575.0,52.2551,52.3188,52.2369,52.3097,18575.0
2016-04-19 13:50:00,57.52,57.52,57.46,57.47,11436.0,52.3278,52.3278,52.2733,52.2824,11436.0
2016-04-19 14:00:00,57.47,57.55,57.47,57.51,17388.0,52.2824,52.3551,52.2824,52.3188,17388.0
2016-04-19 14:10:00,57.5,57.53,57.49,57.5,14959.0,52.3097,52.3369,52.3006,52.3097,14959.0
2016-04-19 14:20:00,57.5,57.55,57.46,57.49,28383.0,52.3097,52.3551,52.2733,52.3006,28383.0
2016-04-19 14:30:00,57.48,57.53,57.42,57.51,36790.0,52.2915,52.3369,52.2369,52.3188,36790.0
2016-04-19 14:40:00,57.52,57.55,57.48,57.54,13741.0,52.3278,52.3551,52.2915,52.346,13741.0
2016-04-19 14:50:00,57.53,57.53,57.43,57.43,19832.0,52.3369,52.3369,52.246,52.246,19832.0
2016-04-19 15:00:00,57.43,57.48,57.39,57.45,29250.0,52.246,52.2915,52.2096,52.2642,29250.0
2016-04-19 15:10:00,57.45,57.53,57.43,57.49,27823.0,52.2642,52.3369,52.246,52.3006,27823.0
2016-04-19 15:20:00,57.48,57.55,57.45,57.48,28395.0,52.2915,52.3551,52.2642,52.2915,28395.0
2016-04-19 15:30:00,57.49,57.58,57.49,57.58,44179.0,52.3006,52.3824,52.3006,52.3824,44179.0
2016-04-19 15:40:00,57.58,57.58,57.5,57.52,54986.0,52.3824,52.3824,52.3097,52.3278,54986.0
2016-04-19 15:50:00,57.52,57.56,57.48,57.53,124802.0,52.3278,52.3642,52.2915,52.3369,124802.0
2016-04-20 09:30:00,57.51,57.67,57.33,57.62,43858.0,52.3188,52.4643,52.155,52.4188,43858.0
2016-04-20 09:40:00,57.59,57.59,57.23,57.49,26021.0,52.3915,52.3915,52.064,52.3006,26021.0
2016-04-20 09:50:00,57.49,57.6,57.45,57.47,31737.0,52.3006,52.4006,52.2642,52.2824,31737.0
2016-04-20 10:00:00,57.48,57.64,57.47,57.49,37421.0,52.2915,52.437,52.2824,52.3006,37421.0
2016-04-20 10:10:00,57.47,57.5,57.37,57.37,54257.0,52.2824,52.3097,52.1914,52.1914,54257.0
2016-04-20 10:20:00,57.39,57.39,57.26,57.32,56081.0,52.2096,52.2096,52.0913,52.1459,56081.0
2016-04-20 10:30:00,57.34,57.34,57.23,57.26,95966.0,52.1641,52.1641,52.064,52.0913,95966.0
2016-04-20 10:40:00,57.25,57.27,57.05,57.05,52024.0,52.0822,52.1004,51.9003,51.9003,52024.0
2016-04-20 10:50:00,57.06,57.3,57.06,57.18,36714.0,51.9094,52.1277,51.9094,52.0185,36714.0
2016-04-20 11:00:00,57.21,57.35,57.2,57.32,15270.0,52.0458,52.1732,52.0367,52.1459,15270.0
2016-04-20 11:10:00,57.34,57.42,57.31,57.42,20903.0,52.1641,52.2369,52.1368,52.2369,20903.0
2016-04-20 11:20:00,57.44,57.52,57.42,57.45,13899.0,52.2551,52.3278,52.2369,52.2642,13899.0
2016-04-20 11:30:00,57.45,57.51,57.37,57.51,8596.0,52.2642,52.3188,52.1914,52.3188,8596.0
2016-04-20 11:40:00,57.5,57.51,57.44,57.48,7626.0,52.3097,52.3188,52.2551,52.2915,7626.0
2016-04-20 11:50:00,57.47,57.5,57.39,57.4,12959.0,52.2824,52.3097,52.2096,52.2187,12959.0
2016-04-20 12:00:00,57.41,57.41,57.31,57.31,16775.0,52.2278,52.2278,52.1368,52.1368,16775.0
2016-04-20 12:10:00,57.34,57.44,57.32,57.43,26329.0,52.1641,52.2551,52.1459,52.246,26329.0
2016-04-20 12:20:00,57.43,57.46,57.35,57.46,16309.0,52.246,52.2733,52.1732,52.2733,16309.0
2016-04-20 12:30:00,57.46,57.55,57.44,57.53,30740.0,52.2733,52.3551,52.2551,52.3369,30740.0
2016-04-20 12:40:00,57.54,57.55,57.43,57.46,30396.0,52.346,52.3551,52.246,52.2733,30396.0
2016-04-20 12:50:00,57.46,57.48,57.42,57.45,25392.0,52.2733,52.2915,52.2369,52.2642,25392.0
2016-04-20 13:00:00,57.45,57.49,57.42,57.42,48413.0,52.2642,52.3006,52.2369,52.2369,48413.0
2016-04-20 13:10:00,57.45,57.52,57.42,57.42,15014.0,52.2642,52.3278,52.2369,52.2369,15014.0
2016-04-20 13:20:00,57.42,57.43,57.3,57.3,51768.0,52.2369,52.246,52.1277,52.1277,51768.0
2016-04-20 13:30:00,57.32,57.39,57.3,57.36,22172.0,52.1459,52.2096,52.1277,52.1823,22172.0
2016-04-20 13:40:00,57.37,57.39,57.33,57.35,27090.0,52.1914,52.2096,52.155,52.1732,27090.0
2016-04-20 13:50:00,57.35,57.45,57.33,57.42,32164.0,52.1732,52.2642,52.155,52.2369,32164.0
2016-04-20 14:00:00,57.42,57.42,57.32,57.34,56119.0,52.2369,52.2369,52.1459,52.1641,56119.0
2016-04-20 14:10:00,57.34,57.43,57.33,57.37,32201.0,52.1641,52.246,52.155,52.1914,32201.0
2016-04-20 14:20:00,57.37,57.43,57.37,57.4,37042.0,52.1914,52.246,52.1914,52.2187,37042.0
2016-04-20 14:30:00,57.4,57.45,57.37,57.42,33103.0,52.2187,52.2642,52.1914,52.2369,33103.0
2016-04-20 14:40:00,57.4,57.48,57.4,57.44,55554.0,52.2187,52.2915,52.2187,52.2551,55554.0
2016-04-20 14:50:00,57.45,57.48,57.43,57.43,39831.0,52.2642,52.2915,52.246,52.246,39831.0
2016-04-20 15:00:00,57.43,57.48,57.42,57.46,46435.0,52.246,52.2915,52.2369,52.2733,46435.0
2016-04-20 15:10:00,57.46,57.47,57.41,57.43,39543.0,52.2733,52.2824,52.2278,52.246,39543.0
2016-04-20 15:20:00,57.43,57.45,57.39,57.4,55737.0,52.246,52.2642,52.2096,52.2187,55737.0
2016-04-20 15:30:00,57.4,57.41,57.3,57.39,107431.0,52.2187,52.2278,52.1277,52.2096,107431.0
2016-04-20 15:40:00,57.39,57.42,57.36,57.4,72417.0,52.2096,52.2369,52.1823,52.2187,72417.0
2016-04-20 15:50:00,57.4,57.42,57.28,57.39,237036.0,52.2187,52.2369,52.1095,52.2096,237036.0
2016-04-21 09:30:00,57.63,58.1,57.2,57.42,92378.0,52.4279,52.8555,52.0367,52.2369,92378.0
2016-04-21 09:40:00,57.41,57.63,57.37,57.63,22030.0,52.2278,52.4279,52.1914,52.4279,22030.0
2016-04-21 09:50:00,57.65,57.86,57.62,57.83,34594.0,52.4461,52.6372,52.4188,52.6099,34594.0
2016-04-21 10:00:00,57.83,57.84,57.66,57.72,36376.0,52.6099,52.619,52.4552,52.5098,36376.0
2016-04-21 10:10:00,57.7,57.76,57.64,57.75,62647.0,52.4916,52.5462,52.437,52.5371,62647.0
2016-04-21 10:20:00,57.75,57.77,57.67,57.72,50091.0,52.5371,52.5553,52.4643,52.5098,50091.0
2016-04-21 10:30:00,57.72,57.98,57.7,57.98,71243.0,52.5098,52.7463,52.4916,52.7463,71243.0
2016-04-21 10:40:00,57.97,58.02,57.96,58.02,28818.0,52.7372,52.7827,52.7281,52.7827,28818.0
2016-04-21 10:50:00,58.0,58.07,57.99,58.07,21918.0,52.7645,52.8282,52.7554,52.8282,21918.0
2016-04-21 11:00:00,58.07,58.1,57.98,57.99,34306.0,52.8282,52.8555,52.7463,52.7554,34306.0
2016-04-21 11:10:00,57.99,58.05,57.96,57.97,33290.0,52.7554,52.81,52.7281,52.7372,33290.0
2016-04-21 11:20:00,57.98,58.05,57.97,58.03,41785.0,52.7463,52.81,52.7372,52.7918,41785.0
2016-04-21 11:30:00,58.03,58.04,57.94,57.94,35216.0,52.7918,52.8009,52.7099,52.7099,35216.0
2016-04-21 11:40:00,57.95,58.05,57.92,57.95,51127.0,52.719,52.81,52.6917,52.719,51127.0
2016-04-21 11:50:00,57.95,58.01,57.95,57.99,28115.0,52.719,52.7736,52.719,52.7554,28115.0
2016-04-21 12:00:00,57.98,57.98,57.71,57.74,40465.0,52.7463,52.7463,52.5007,52.528,40465.0
2016-04-21 12:10:00,57.75,57.8,57.66,57.79,28450.0,52.5371,52.5826,52.4552,52.5735,28450.0
2016-04-21 12:20:00,57.79,57.82,57.68,57.74,22322.0,52.5735,52.6008,52.4734,52.528,22322.0
2016-04-21 12:30:00,57.74,57.75,57.69,57.7,20585.0,52.528,52.5371,52.4825,52.4916,20585.0
2016-04-21 12:40:00,57.69,57.74,57.69,57.72,28541.0,52.4825,52.528,52.4825,52.5098,28541.0
2016-04-21 12:50:00,57.71,57.71,57.68,57.68,23987.0,52.5007,52.5007,52.4734,52.4734,23987.0
2016-04-21 13:00:00,57.68,57.71,57.49,57.49,48094.0,52.4734,52.5007,52.3006,52.3006,48094.0
2016-04-21 13:10:00,57.51,57.56,57.48,57.5,27851.0,52.3188,52.3642,52.2915,52.3097,27851.0
2016-04-21 13:20:00,57.5,57.6,57.5,57.53,25582.0,52.3097,52.4006,52.3097,52.3369,25582.0
2016-04-21 13:30:00,57.53,57.55,57.45,57.47,35444.0,52.3369,52.3551,52.2642,52.2824,35444.0
2016-04-21 13:40:00,57.46,57.51,57.44,57.46,37716.0,52.2733,52.3188,52.2551,52.2733,37716.0
2016-04-21 13:50:00,57.46,57.52,57.45,57.51,25904.0,52.2733,52.3278,52.2642,52.3188,25904.0
2016-04-21 14:00:00,57.5,57.5,57.39,57.4,42734.0,52.3097,52.3097,52.2096,52.2187,42734.0
2016-04-21 14:10:00,57.39,57.44,57.38,57.41,25994.0,52.2096,52.2551,52.2005,52.2278,25994.0
2016-04-21 14:20:00,57.42,57.51,57.42,57.48,21328.0,52.2369,52.3188,52.2369,52.2915,21328.0
2016-04-21 14:30:00,57.48,57.49,57.42,57.45,34079.0,52.2915,52.3006,52.2369,52.2642,34079.0
2016-04-21 14:40:00,57.44,57.52,57.42,57.52,47491.0,52.2551,52.3278,52.2369,52.3278,47491.0
2016-04-21 14:50:00,57.53,57.54,57.45,57.48,23520.0,52.3369,52.346,52.2642,52.2915,23520.0
2016-04-21 15:00:00,57.47,57.55,57.46,57.46,44671.0,52.2824,52.3551,52.2733,52.2733,44671.0
2016-04-21 15:10:00,57.46,57.53,57.42,57.42,63838.0,52.2733,52.3369,52.2369,52.2369,63838.0
2016-04-21 15:20:00,57.43,57.44,57.39,57.4,49988.0,52.246,52.2551,52.2096,52.2187,49988.0
2016-04-21 15:30:00,57.4,57.44,57.36,57.37,54091.0,52.2187,52.2551,52.1823,52.1914,54091.0
2016-04-21 15:40:00,57.37,57.43,57.32,57.34,149316.0,52.1914,52.246,52.1459,52.1641,149316.0
2016-04-21 15:50:00,57.33,57.33,57.21,57.25,335335.0,52.155,52.155,52.0458,52.0822,335335.0
2016-04-22 09:30:00,57.17,57.39,57.05,57.16,59538.0,52.0094,52.2096,51.9003,52.0003,59538.0
2016-04-22 09:40:00,57.1,57.13,56.92,57.03,44887.0,51.9458,51.9731,51.782,51.8821,44887.0
2016-04-22 09:50:00,57.0,57.21,56.98,57.21,19756.0,51.8548,52.0458,51.8366,52.0458,19756.0
2016-04-22 10:00:00,57.18,57.33,57.07,57.1,21359.0,52.0185,52.155,51.9185,51.9458,21359.0
2016-04-22 10:10:00,57.08,57.18,56.9,56.9,29014.0,51.9276,52.0185,51.7638,51.7638,29014.0
2016-04-22 10:20:00,56.89,56.91,56.7,56.79,57818.0,51.7547,51.7729,51.5819,51.6637,57818.0
2016-04-22 10:30:00,56.78,56.85,56.74,56.74,44775.0,51.6546,51.7183,51.6183,51.6183,44775.0
2016-04-22 10:40:00,56.73,56.75,56.55,56.58,60172.0,51.6092,51.6274,51.4454,51.4727,60172.0
2016-04-22 10:50:00,56.57,56.69,56.5,56.69,49398.0,51.4636,51.5728,51.3999,51.5728,49398.0
2016-04-22 11:00:00,56.7,56.7,56.52,56.58,84737.0,51.5819,51.5819,51.4181,51.4727,84737.0
2016-04-22 11:10:00,56.53,56.6,56.52,56.57,71061.0,51.4272,51.4909,51.4181,51.4636,71061.0
2016-04-22 11:20:00,56.58,56.63,56.53,56.58,32597.0,51.4727,51.5182,51.4272,51.4727,32597.0
2016-04-22 11:30:00,56.6,56.75,56.58,56.75,27385.0,51.4909,51.6274,51.4727,51.6274,27385.0
2016-04-22 11:40:00,56.76,56.79,56.63,56.67,54105.0,51.6365,51.6637,51.5182,51.5546,54105.0
2016-04-22 11:50:00,56.67,56.74,56.55,56.74,50349.0,51.5546,51.6183,51.4454,51.6183,50349.0
2016-04-22 12:00:00,56.75,56.78,56.69,56.78,21662.0,51.6274,51.6546,51.5728,51.6546,21662.0
2016-04-22 12:10:00,56.78,56.79,56.67,56.73,15033.0,51.6546,51.6637,51.5546,51.6092,15033.0
2016-04-22 12:20:00,56.73,56.73,56.66,56.67,13987.0,51.6092,51.6092,51.5455,51.5546,13987.0
2016-04-22 12:30:00,56.66,56.76,56.64,56.76,11632.0,51.5455,51.6365,51.5273,51.6365,11632.0
2016-04-22 12:40:00,56.76,56.82,56.69,56.74,12998.0,51.6365,51.691,51.5728,51.6183,12998.0
2016-04-22 12:50:00,56.78,56.84,56.76,56.78,36678.0,51.6546,51.7092,51.6365,51.6546,36678.0
2016-04-22 13:00:00,56.8,56.87,56.76,56.82,40807.0,51.6728,51.7365,51.6365,51.691,40807.0
2016-04-22 13:10:00,56.82,56.87,56.72,56.75,20209.0,51.691,51.7365,51.6001,51.6274,20209.0
2016-04-22 13:20:00,56.74,56.74,56.64,56.65,18557.0,51.6183,51.6183,51.5273,51.5364,18557.0
2016-04-22 13:30:00,56.64,56.7,56.6,56.65,16515.0,51.5273,51.5819,51.4909,51.5364,16515.0
2016-04-22 13:40:00,56.64,56.74,56.64,56.7,38957.0,51.5273,51.6183,51.5273,51.5819,38957.0
2016-04-22 13:50:00,56.7,56.72,56.68,56.69,31647.0,51.5819,51.6001,51.5637,51.5728,31647.0
2016-04-22 14:00:00,56.69,56.77,56.69,56.77,20046.0,51.5728,51.6455,51.5728,51.6455,20046.0
2016-04-22 14:10:00,56.77,56.78,56.66,56.73,25918.0,51.6455,51.6546,51.5455,51.6092,25918.0
2016-04-22 14:20:00,56.72,56.82,56.7,56.78,28190.0,51.6001,51.691,51.5819,51.6546,28190.0
2016-04-22 14:30:00,56.79,56.8,56.7,56.76,33126.0,51.6637,51.6728,51.5819,51.6365,33126.0
2016-04-22 14:40:00,56.78,56.82,56.75,56.79,26841.0,51.6546,51.691,51.6274,51.6637,26841.0
2016-04-22 14:50:00,56.78,56.83,56.73,56.83,30101.0,51.6546,51.7001,51.6092,51.7001,30101.0
2016-04-22 15:00:00,56.84,56.92,56.83,56.92,106320.0,51.7092,51.782,51.7001,51.782,106320.0
2016-04-22 15:10:00,56.92,56.95,56.78,56.8,95909.0,51.782,51.8093,51.6546,51.6728,95909.0
2016-04-22 15:20:00,56.8,56.85,56.74,56.8,104413.0,51.6728,51.7183,51.6183,51.6728,104413.0
2016-04-22 15:30:00,56.8,56.81,56.73,56.74,51341.0,51.6728,51.6819,51.6092,51.6183,51341.0
2016-04-22 15:40:00,56.75,56.78,56.68,56.69,93451.0,51.6274,51.6546,51.5637,51.5728,93451.0
2016-04-22 15:50:00,56.68,56.71,56.63,56.67,217283.0,51.5637,51.591,51.5182,51.5546,217283.0
2016-04-25 09:30:00,56.69,56.72,56.41,56.41,46193.0,51.5728,51.6001,51.318,51.318,46193.0
2016-04-25 09:40:00,56.42,56.44,56.14,56.39,63050.0,51.3271,51.3453,51.0724,51.2998,63050.0
2016-04-25 09:50:00,56.4,56.54,56.31,56.41,24461.0,51.3089,51.4363,51.2271,51.318,24461.0
2016-04-25 10:00:00,56.42,56.56,56.41,56.48,44001.0,51.3271,51.4545,51.318,51.3817,44001.0
2016-04-25 10:10:00,56.48,56.57,56.46,56.49,30228.0,51.3817,51.4636,51.3635,51.3908,30228.0
2016-04-25 10:20:00,56.49,56.55,56.4,56.55,21434.0,51.3908,51.4454,51.3089,51.4454,21434.0
2016-04-25 10:30:00,56.56,56.59,56.48,56.55,17658.0,51.4545,51.4818,51.3817,51.4454,17658.0
2016-04-25 10:40:00,56.58,56.62,56.48,56.5,67775.0,51.4727,51.5091,51.3817,51.3999,67775.0
2016-04-25 10:50:00,56.52,56.6,56.49,56.57,25540.0,51.4181,51.4909,51.3908,51.4636,25540.0
2016-04-25 11:00:00,56.57,56.61,56.5,56.55,73707.0,51.4636,51.5,51.3999,51.4454,73707.0
2016-04-25 11:10:00,56.55,56.71,56.54,56.67,35984.0,51.4454,51.591,51.4363,51.5546,35984.0
2016-04-25 11:20:00,56.68,56.82,56.67,56.71,22214.0,51.5637,51.691,51.5546,51.591,22214.0
2016-04-25 11:30:00,56.73,56.78,56.68,56.72,27586.0,51.6092,51.6546,51.5637,51.6001,27586.0
2016-04-25 11:40:00,56.72,56.84,56.72,56.75,32469.0,51.6001,51.7092,51.6001,51.6274,32469.0
2016-04-25 11:50:00,56.75,56.82,56.67,56.68,42818.0,51.6274,51.691,51.5546,51.5637,42818.0
2016-04-25 12:00:00,56.68,56.74,56.63,56.67,37793.0,51.5637,51.6183,51.5182,51.5546,37793.0
2016-04-25 12:10:00,56.66,56.7,56.6,56.66,35149.0,51.5455,51.5819,51.4909,51.5455,35149.0
2016-04-25 12:20:00,56.65,56.75,56.64,56.75,57740.0,51.5364,51.6274,51.5273,51.6274,57740.0
2016-04-25 12:30:00,56.75,56.75,56.65,56.73,14733.0,51.6274,51.6274,51.5364,51.6092,14733.0
2016-04-25 12:40:00,56.75,56.77,56.72,56.76,11102.0,51.6274,51.6455,51.6001,51.6365,11102.0
2016-04-25 12:50:00,56.76,56.96,56.76,56.94,60575.0,51.6365,51.8184,51.6365,51.8002,60575.0
2016-04-25 13:00:00,56.96,57.09,56.96,57.09,27487.0,51.8184,51.9367,51.8184,51.9367,27487.0
2016-04-25 13:10:00,57.09,57.1,56.99,57.06,26434.0,51.9367,51.9458,51.8457,51.9094,26434.0
2016-04-25 13:20:00,57.06,57.09,56.99,57.02,15600.0,51.9094,51.9367,51.8457,51.873,15600.0
2016-04-25 13:30:00,57.01,57.01,56.94,56.99,14037.0,51.8639,51.8639,51.8002,51.8457,14037.0
2016-04-25 13:40:00,57.0,57.02,56.93,57.02,16120.0,51.8548,51.873,51.7911,51.873,16120.0
2016-04-25 13:50:00,57.03,57.05,57.0,57.01,37512.0,51.8821,51.9003,51.8548,51.8639,37512.0
2016-04-25 14:00:00,57.0,57.06,56.94,57.01,54737.0,51.8548,51.9094,51.8002,51.8639,54737.0
2016-04-25 14:10:00,57.02,57.04,56.98,57.01,31872.0,51.873,51.8912,51.8366,51.8639,31872.0
2016-04-25 14:20:00,57.02,57.12,57.01,57.12,22629.0,51.873,51.964,51.8639,51.964,22629.0
2016-04-25 14:30:00,57.11,57.11,57.01,57.03,58040.0,51.9549,51.9549,51.8639,51.8821,58040.0
2016-04-25 14:40:00,57.04,57.07,56.99,57.0,39466.0,51.8912,51.9185,51.8457,51.8548,39466.0
2016-04-25 14:50:00,56.99,57.06,56.99,57.03,28506.0,51.8457,51.9094,51.8457,51.8821,28506.0
2016-04-25 15:00:00,57.04,57.04,56.91,56.92,51081.0,51.8912,51.8912,51.7729,51.782,51081.0
2016-04-25 15:10:00,56.92,56.99,56.9,56.93,72875.0,51.782,51.8457,51.7638,51.7911,72875.0
2016-04-25 15:20:00,56.94,56.96,56.91,56.95,70045.0,51.8002,51.8184,51.7729,51.8093,70045.0
2016-04-25 15:30:00,56.95,56.97,56.91,56.94,46758.0,51.8093,51.8275,51.7729,51.8002,46758.0
2016-04-25 15:40:00,56.95,56.95,56.85,56.9,63644.0,51.8093,51.8093,51.7183,51.7638,63644.0
2016-04-25 15:50:00,56.91,57.01,56.87,57.0,215485.0,51.7729,51.8639,51.7365,51.8548,215485.0
2016-04-26 09:30:00,57.13,57.14,56.87,57.11,60002.0,51.9731,51.9821,51.7365,51.9549,60002.0
2016-04-26 09:40:00,57.14,57.3,57.07,57.12,33235.0,51.9821,52.1277,51.9185,51.964,33235.0
2016-04-26 09:50:00,57.15,57.46,57.13,57.41,30096.0,51.9912,52.2733,51.9731,52.2278,30096.0
2016-04-26 10:00:00,57.44,57.48,57.29,57.35,27935.0,52.2551,52.2915,52.1186,52.1732,27935.0
2016-04-26 10:10:00,57.32,57.48,57.27,57.39,46773.0,52.1459,52.2915,52.1004,52.2096,46773.0
2016-04-26 10:20:00,57.38,57.44,57.3,57.37,38464.0,52.2005,52.2551,52.1277,52.1914,38464.0
2016-04-26 10:30:00,57.36,57.37,57.26,57.32,47148.0,52.1823,52.1914,52.0913,52.1459,47148.0
2016-04-26 10:40:00,57.31,57.51,57.31,57.5,29783.0,52.1368,52.3188,52.1368,52.3097,29783.0
2016-04-26 10:50:00,57.5,57.5,57.34,57.35,38078.0,52.3097,52.3097,52.1641,52.1732,38078.0
2016-04-26 11:00:00,57.32,57.41,57.3,57.33,34495.0,52.1459,52.2278,52.1277,52.155,34495.0
2016-04-26 11:10:00,57.32,57.56,57.32,57.56,31476.0,52.1459,52.3642,52.1459,52.3642,31476.0
2016-04-26 11:20:00,57.56,57.84,57.56,57.73,41321.0,52.3642,52.619,52.3642,52.5189,41321.0
2016-04-26 11:30:00,57.72,57.76,57.57,57.62,18300.0,52.5098,52.5462,52.3733,52.4188,18300.0
2016-04-26 11:40:00,57.63,57.66,57.47,57.56,29933.0,52.4279,52.4552,52.2824,52.3642,29933.0
2016-04-26 11:50:00,57.57,57.64,57.51,57.52,14303.0,52.3733,52.437,52.3188,52.3278,14303.0
2016-04-26 12:00:00,57.54,57.58,57.51,57.57,10205.0,52.346,52.3824,52.3188,52.3733,10205.0
2016-04-26 12:10:00,57.57,57.6,57.49,57.55,15929.0,52.3733,52.4006,52.3006,52.3551,15929.0
2016-04-26 12:20:00,57.54,57.56,57.43,57.52,11152.0,52.346,52.3642,52.246,52.3278,11152.0
2016-04-26 12:30:00,57.51,57.6,57.46,57.54,10921.0,52.3188,52.4006,52.2733,52.346,10921.0
2016-04-26 12:40:00,57.55,57.68,57.55,57.6,15876.0,52.3551,52.4734,52.3551,52.4006,15876.0
2016-04-26 12:50:00,57.6,57.64,57.55,57.61,26952.0,52.4006,52.437,52.3551,52.4097,26952.0
2016-04-26 13:00:00,57.62,57.67,57.54,57.57,34801.0,52.4188,52.4643,52.346,52.3733,34801.0
2016-04-26 13:10:00,57.56,57.66,57.49,57.66,20072.0,52.3642,52.4552,52.3006,52.4552,20072.0
2016-04-26 13:20:00,57.67,57.67,57.5,57.52,23756.0,52.4643,52.4643,52.3097,52.3278,23756.0
2016-04-26 13:30:00,57.52,57.61,57.49,57.6,19585.0,52.3278,52.4097,52.3006,52.4006,19585.0
2016-04-26 13:40:00,57.6,57.6,57.42,57.47,17547.0,52.4006,52.4006,52.2369,52.2824,17547.0
2016-04-26 13:50:00,57.49,57.55,57.44,57.5,22446.0,52.3006,52.3551,52.2551,52.3097,22446.0
2016-04-26 14:00:00,57.49,57.54,57.44,57.49,15905.0,52.3006,52.346,52.2551,52.3006,15905.0
2016-04-26 14:10:00,57.47,57.61,57.47,57.6,15165.0,52.2824,52.4097,52.2824,52.4006,15165.0
2016-04-26 14:20:00,57.58,57.58,57.45,57.46,15847.0,52.3824,52.3824,52.2642,52.2733,15847.0
2016-04-26 14:30:00,57.45,57.61,57.45,57.6,20389.0,52.2642,52.4097,52.2642,52.4006,20389.0
2016-04-26 14:40:00,57.6,57.6,57.53,57.56,24578.0,52.4006,52.4006,52.3369,52.3642,24578.0
2016-04-26 14:50:00,57.55,57.56,57.5,57.55,37600.0,52.3551,52.3642,52.3097,52.3551,37600.0
2016-04-26 15:00:00,57.55,57.59,57.52,57.53,21905.0,52.3551,52.3915,52.3278,52.3369,21905.0
2016-04-26 15:10:00,57.53,57.56,57.45,57.52,63682.0,52.3369,52.3642,52.2642,52.3278,63682.0
2016-04-26 15:20:00,57.5,57.54,57.44,57.52,30032.0,52.3097,52.346,52.2551,52.3278,30032.0
2016-04-26 15:30:00,57.53,57.61,57.52,57.6,66702.0,52.3369,52.4097,52.3278,52.4006,66702.0
2016-04-26 15:40:00,57.61,57.64,57.54,57.54,80361.0,52.4097,52.437,52.346,52.346,80361.0
2016-04-26 15:50:00,57.55,57.65,57.53,57.6,106801.0,52.3551,52.4461,52.3369,52.4006,106801.0
2016-04-27 09:30:00,57.59,57.6,57.13,57.27,58335.0,52.3915,52.4006,51.9731,52.1004,58335.0
2016-04-27 09:40:00,57.29,57.56,57.26,57.56,42198.0,52.1186,52.3642,52.0913,52.3642,42198.0
2016-04-27 09:50:00,57.51,57.72,57.41,57.72,47520.0,52.3188,52.5098,52.2278,52.5098,47520.0
2016-04-27 10:00:00,57.73,57.75,57.61,57.66,34935.0,52.5189,52.5371,52.4097,52.4552,34935.0
2016-04-27 10:10:00,57.68,57.77,57.62,57.71,26575.0,52.4734,52.5553,52.4188,52.5007,26575.0
2016-04-27 10:20:00,57.69,57.75,57.58,57.68,17200.0,52.4825,52.5371,52.3824,52.4734,17200.0
2016-04-27 10:30:00,57.66,57.69,57.54,57.54,43037.0,52.4552,52.4825,52.346,52.346,43037.0
2016-04-27 10:40:00,57.55,57.58,57.48,57.53,30893.0,52.3551,52.3824,52.2915,52.3369,30893.0
2016-04-27 10:50:00,57.54,57.7,57.53,57.7,22005.0,52.346,52.4916,52.3369,52.4916,22005.0
2016-04-27 11:00:00,57.7,57.79,57.67,57.73,20474.0,52.4916,52.5735,52.4643,52.5189,20474.0
2016-04-27 11:10:00,57.71,57.72,57.59,57.65,10474.0,52.5007,52.5098,52.3915,52.4461,10474.0
2016-04-27 11:20:00,57.65,57.65,57.52,57.59,16652.0,52.4461,52.4461,52.3278,52.3915,16652.0
2016-04-27 11:30:00,57.6,57.66,57.56,57.66,17517.0,52.4006,52.4552,52.3642,52.4552,17517.0
2016-04-27 11:40:00,57.67,57.68,57.59,57.64,19923.0,52.4643,52.4734,52.3915,52.437,19923.0
2016-04-27 11:50:00,57.65,57.67,57.56,57.61,19674.0,52.4461,52.4643,52.3642,52.4097,19674.0
2016-04-27 12:00:00,57.61,57.67,57.55,57.59,16098.0,52.4097,52.4643,52.3551,52.3915,16098.0
2016-04-27 12:10:00,57.58,57.58,57.5,57.54,10443.0,52.3824,52.3824,52.3097,52.346,10443.0
2016-04-27 12:20:00,57.54,57.71,57.53,57.69,14811.0,52.346,52.5007,52.3369,52.4825,14811.0
2016-04-27 12:30:00,57.7,57.7,57.62,57.67,21160.0,52.4916,52.4916,52.4188,52.4643,21160.0
2016-04-27 12:40:00,57.68,57.74,57.64,57.74,32067.0,52.4734,52.528,52.437,52.528,32067.0
2016-04-27 12:50:00,57.73,57.83,57.72,57.81,21069.0,52.5189,52.6099,52.5098,52.5917,21069.0
2016-04-27 13:00:00,57.8,57.83,57.78,57.83,29605.0,52.5826,52.6099,52.5644,52.6099,29605.0
2016-04-27 13:10:00,57.83,57.9,57.82,57.83,17879.0,52.6099,52.6735,52.6008,52.6099,17879.0
2016-04-27 13:20:00,57.82,57.83,57.75,57.77,20026.0,52.6008,52.6099,52.5371,52.5553,20026.0
2016-04-27 13:30:00,57.77,57.83,57.76,57.81,36274.0,52.5553,52.6099,52.5462,52.5917,36274.0
2016-04-27 13:40:00,57.81,57.85,57.8,57.85,39492.0,52.5917,52.6281,52.5826,52.6281,39492.0
2016-04-27 13:50:00,57.85,57.91,57.82,57.83,80582.0,52.6281,52.6826,52.6008,52.6099,80582.0
2016-04-27 14:00:00,57.81,57.94,57.71,57.93,91323.0,52.5917,52.7099,52.5007,52.7008,91323.0
2016-04-27 14:10:00,57.92,57.93,57.81,57.93,48324.0,52.6917,52.7008,52.5917,52.7008,48324.0
2016-04-27 14:20:00,57.93,58.14,57.81,58.03,89305.0,52.7008,52.8919,52.5917,52.7918,89305.0
2016-04-27 14:30:00,58.03,58.05,57.9,57.93,41989.0,52.7918,52.81,52.6735,52.7008,41989.0
2016-04-27 14:40:00,57.93,58.02,57.91,57.99,51070.0,52.7008,52.7827,52.6826,52.7554,51070.0
2016-04-27 14:50:00,58.0,58.04,57.96,58.0,17593.0,52.7645,52.8009,52.7281,52.7645,17593.0
2016-04-27 15:00:00,58.0,58.2,57.99,58.16,36527.0,52.7645,52.9465,52.7554,52.9101,36527.0
2016-04-27 15:10:00,58.15,58.26,58.12,58.24,35022.0,52.901,53.001,52.8737,52.9829,35022.0
2016-04-27 15:20:00,58.23,58.29,58.16,58.21,44121.0,52.9738,53.0283,52.9101,52.9556,44121.0
2016-04-27 15:30:00,58.22,58.29,58.22,58.27,70363.0,52.9647,53.0283,52.9647,53.0101,70363.0
2016-04-27 15:40:00,58.28,58.31,58.19,58.26,98668.0,53.0192,53.0465,52.9374,53.001,98668.0
2016-04-27 15:50:00,58.26,58.3,58.15,58.21,141998.0,53.001,53.0374,52.901,52.9556,141998.0
2016-04-28 09:30:00,57.99,58.17,57.53,57.75,56926.0,52.7554,52.9192,52.3369,52.5371,56926.0
2016-04-28 09:40:00,57.71,57.71,57.45,57.65,34180.0,52.5007,52.5007,52.2642,52.4461,34180.0
2016-04-28 09:50:00,57.66,57.76,57.52,57.67,19443.0,52.4552,52.5462,52.3278,52.4643,19443.0
2016-04-28 10:00:00,57.7,57.83,57.61,57.76,27100.0,52.4916,52.6099,52.4097,52.5462,27100.0
2016-04-28 10:10:00,57.72,57.91,57.72,57.78,18737.0,52.5098,52.6826,52.5098,52.5644,18737.0
2016-04-28 10:20:00,57.78,57.89,57.75,57.83,18887.0,52.5644,52.6644,52.5371,52.6099,18887.0
2016-04-28 10:30:00,57.84,58.01,57.82,57.93,17043.0,52.619,52.7736,52.6008,52.7008,17043.0
2016-04-28 10:40:00,57.92,58.02,57.85,58.02,25756.0,52.6917,52.7827,52.6281,52.7827,25756.0
2016-04-28 10:50:00,58.02,58.06,57.94,58.02,31932.0,52.7827,52.8191,52.7099,52.7827,31932.0
2016-04-28 11:00:00,58.02,58.06,57.97,57.98,29796.0,52.7827,52.8191,52.7372,52.7463,29796.0
2016-04-28 11:10:00,57.98,58.09,57.95,58.06,38430.0,52.7463,52.8464,52.719,52.8191,38430.0
2016-04-28 11:20:00,58.07,58.23,58.06,58.2,21319.0,52.8282,52.9738,52.8191,52.9465,21319.0
2016-04-28 11:30:00,58.21,58.22,58.04,58.17,26715.0,52.9556,52.9647,52.8009,52.9192,26715.0
2016-04-28 11:40:00,58.17,58.17,58.04,58.06,18835.0,52.9192,52.9192,52.8009,52.8191,18835.0
2016-04-28 11:50:00,58.05,58.11,58.03,58.07,34492.0,52.81,52.8646,52.7918,52.8282,34492.0
2016-04-28 12:00:00,58.09,58.13,58.06,58.12,13863.0,52.8464,52.8828,52.8191,52.8737,13863.0
2016-04-28 12:10:00,58.12,58.14,57.99,57.99,17201.0,52.8737,52.8919,52.7554,52.7554,17201.0
2016-04-28 12:20:00,57.99,58.03,57.9,57.94,48382.0,52.7554,52.7918,52.6735,52.7099,48382.0
2016-04-28 12:30:00,57.95,57.96,57.88,57.96,49540.0,52.719,52.7281,52.6554,52.7281,49540.0
2016-04-28 12:40:00,57.96,58.05,57.94,58.05,34946.0,52.7281,52.81,52.7099,52.81,34946.0
2016-04-28 12:50:00,58.05,58.08,58.02,58.02,25272.0,52.81,52.8373,52.7827,52.7827,25272.0
2016-04-28 13:00:00,58.03,58.07,57.94,58.04,74747.0,52.7918,52.8282,52.7099,52.8009,74747.0
2016-04-28 13:10:00,58.03,58.03,57.81,57.82,21573.0,52.7918,52.7918,52.5917,52.6008,21573.0
2016-04-28 13:20:00,57.8,57.83,57.73,57.81,13233.0,52.5826,52.6099,52.5189,52.5917,13233.0
2016-04-28 13:30:00,57.81,57.91,57.8,57.91,27698.0,52.5917,52.6826,52.5826,52.6826,27698.0
2016-04-28 13:40:00,57.89,57.92,57.8,57.86,23928.0,52.6644,52.6917,52.5826,52.6372,23928.0
2016-04-28 13:50:00,57.86,57.93,57.8,57.82,40030.0,52.6372,52.7008,52.5826,52.6008,40030.0
2016-04-28 14:00:00,57.83,57.94,57.77,57.94,32273.0,52.6099,52.7099,52.5553,52.7099,32273.0
2016-04-28 14:10:00,57.94,57.95,57.81,57.86,40072.0,52.7099,52.719,52.5917,52.6372,40072.0
2016-04-28 14:20:00,57.85,57.89,57.77,57.85,39875.0,52.6281,52.6644,52.5553,52.6281,39875.0
2016-04-28 14:30:00,57.85,57.85,57.79,57.84,58614.0,52.6281,52.6281,52.5735,52.619,58614.0
2016-04-28 14:40:00,57.84,57.88,57.83,57.86,63983.0,52.619,52.6554,52.6099,52.6372,63983.0
2016-04-28 14:50:00,57.85,57.87,57.81,57.85,56384.0,52.6281,52.6463,52.5917,52.6281,56384.0
2016-04-28 15:00:00,57.85,57.87,57.8,57.8,73703.0,52.6281,52.6463,52.5826,52.5826,73703.0
2016-04-28 15:10:00,57.8,57.81,57.68,57.7,111395.0,52.5826,52.5917,52.4734,52.4916,111395.0
2016-04-28 15:20:00,57.69,57.72,57.46,57.47,52480.0,52.4825,52.5098,52.2733,52.2824,52480.0
2016-04-28 15:30:00,57.48,57.54,57.47,57.5,71417.0,52.2915,52.346,52.2824,52.3097,71417.0
2016-04-28 15:40:00,57.5,57.56,57.45,57.46,65456.0,52.3097,52.3642,52.2642,52.2733,65456.0
2016-04-28 15:50:00,57.44,57.46,57.31,57.44,137409.0,52.2551,52.2733,52.1368,52.2551,137409.0
2016-04-29 09:30:00,56.94,57.1,56.41,56.69,147543.0,51.8002,51.9458,51.318,51.5728,147543.0
2016-04-29 09:40:00,56.75,56.75,56.46,56.61,91760.0,51.6274,51.6274,51.3635,51.5,91760.0
2016-04-29 09:50:00,56.56,56.56,56.32,56.37,32419.0,51.4545,51.4545,51.2362,51.2817,32419.0
2016-04-29 10:00:00,56.4,56.45,56.14,56.22,44439.0,51.3089,51.3544,51.0724,51.1452,44439.0
2016-04-29 10:10:00,56.22,56.3,56.09,56.2,34409.0,51.1452,51.218,51.0269,51.127,34409.0
2016-04-29 10:20:00,56.19,56.22,56.07,56.15,38082.0,51.1179,51.1452,51.0087,51.0815,38082.0
2016-04-29 10:30:00,56.16,56.46,56.16,56.43,78821.0,51.0906,51.3635,51.0906,51.3362,78821.0
2016-04-29 10:40:00,56.42,56.5,56.34,56.37,133791.0,51.3271,51.3999,51.2544,51.2817,133791.0
2016-04-29 10:50:00,56.36,56.46,56.34,56.42,102287.0,51.2726,51.3635,51.2544,51.3271,102287.0
2016-04-29 11:00:00,56.41,56.5,56.35,56.48,56022.0,51.318,51.3999,51.2635,51.3817,56022.0
2016-04-29 11:10:00,56.5,56.53,56.39,56.4,41959.0,51.3999,51.4272,51.2998,51.3089,41959.0
2016-04-29 11:20:00,56.38,56.46,56.34,56.43,39068.0,51.2908,51.3635,51.2544,51.3362,39068.0
2016-04-29 11:30:00,56.44,56.45,56.3,56.31,28916.0,51.3453,51.3544,51.218,51.2271,28916.0
2016-04-29 11:40:00,56.33,56.33,56.16,56.29,60974.0,51.2453,51.2453,51.0906,51.2089,60974.0
2016-04-29 11:50:00,56.28,56.47,56.27,56.46,39136.0,51.1998,51.3726,51.1907,51.3635,39136.0
2016-04-29 12:00:00,56.46,56.57,56.46,56.53,72650.0,51.3635,51.4636,51.3635,51.4272,72650.0
2016-04-29 12:10:00,56.54,56.56,56.47,56.52,22605.0,51.4363,51.4545,51.3726,51.4181,22605.0
2016-04-29 12:20:00,56.51,56.51,56.41,56.46,32897.0,51.409,51.409,51.318,51.3635,32897.0
2016-04-29 12:30:00,56.46,56.58,56.44,56.55,21144.0,51.3635,51.4727,51.3453,51.4454,21144.0
2016-04-29 12:40:00,56.54,56.56,56.5,56.52,15057.0,51.4363,51.4545,51.3999,51.4181,15057.0
2016-04-29 12:50:00,56.53,56.56,56.36,56.38,35676.0,51.4272,51.4545,51.2726,51.2908,35676.0
2016-04-29 13:00:00,56.4,56.51,56.38,56.49,39305.0,51.3089,51.409,51.2908,51.3908,39305.0
2016-04-29 13:10:00,56.48,56.68,56.47,56.68,44689.0,51.3817,51.5637,51.3726,51.5637,44689.0
2016-04-29 13:20:00,56.68,56.69,56.61,56.67,16348.0,51.5637,51.5728,51.5,51.5546,16348.0
2016-04-29 13:30:00,56.67,56.67,56.57,56.58,17753.0,51.5546,51.5546,51.4636,51.4727,17753.0
2016-04-29 13:40:00,56.58,56.59,56.45,56.51,22786.0,51.4727,51.4818,51.3544,51.409,22786.0
2016-04-29 13:50:00,56.52,56.55,56.46,56.47,32244.0,51.4181,51.4454,51.3635,51.3726,32244.0
2016-04-29 14:00:00,56.47,56.54,56.47,56.5,35014.0,51.3726,51.4363,51.3726,51.3999,35014.0
2016-04-29 14:10:00,56.5,56.51,56.42,56.5,37250.0,51.3999,51.409,51.3271,51.3999,37250.0
2016-04-29 14:20:00,56.5,56.52,56.46,56.47,63230.0,51.3999,51.4181,51.3635,51.3726,63230.0
2016-04-29 14:30:00,56.48,56.49,56.4,56.4,34806.0,51.3817,51.3908,51.3089,51.3089,34806.0
2016-04-29 14:40:00,56.4,56.44,56.34,56.43,46300.0,51.3089,51.3453,51.2544,51.3362,46300.0
2016-04-29 14:50:00,56.43,56.45,56.31,56.32,36295.0,51.3362,51.3544,51.2271,51.2362,36295.0
2016-04-29 15:00:00,56.33,56.37,56.3,56.35,48657.0,51.2453,51.2817,51.218,51.2635,48657.0
2016-04-29 15:10:00,56.36,56.43,56.34,56.41,39689.0,51.2726,51.3362,51.2544,51.318,39689.0
2016-04-29 15:20:00,56.42,56.45,56.39,56.39,34896.0,51.3271,51.3544,51.2998,51.2998,34896.0
2016-04-29 15:30:00,56.4,56.62,56.4,56.56,40366.0,51.3089,51.5091,51.3089,51.4545,40366.0
2016-04-29 15:40:00,56.55,56.84,56.55,56.67,57931.0,51.4454,51.7092,51.4454,51.5546,57931.0
2016-04-29 15:50:00,56.67,56.8,56.67,56.78,250299.0,51.5546,51.6728,51.5546,51.6546,250299.0
2016-05-02 09:30:00,57.07,57.2,56.68,57.05,39667.0,51.9185,52.0367,51.5637,51.9003,39667.0
2016-05-02 09:40:00,57.08,57.38,57.05,57.27,28406.0,51.9276,52.2005,51.9003,52.1004,28406.0
2016-05-02 09:50:00,57.21,57.29,57.06,57.15,20254.0,52.0458,52.1186,51.9094,51.9912,20254.0
2016-05-02 10:00:00,57.12,57.28,57.1,57.21,20024.0,51.964,52.1095,51.9458,52.0458,20024.0
2016-05-02 10:10:00,57.23,57.44,57.14,57.44,19260.0,52.064,52.2551,51.9821,52.2551,19260.0
2016-05-02 10:20:00,57.42,57.42,57.26,57.34,18320.0,52.2369,52.2369,52.0913,52.1641,18320.0
2016-05-02 10:30:00,57.33,57.45,57.29,57.3,24765.0,52.155,52.2642,52.1186,52.1277,24765.0
2016-05-02 10:40:00,57.29,57.43,57.28,57.43,17090.0,52.1186,52.246,52.1095,52.246,17090.0
2016-05-02 10:50:00,57.41,57.43,57.25,57.25,31500.0,52.2278,52.246,52.0822,52.0822,31500.0
2016-05-02 11:00:00,57.26,57.39,57.24,57.36,29626.0,52.0913,52.2096,52.0731,52.1823,29626.0
2016-05-02 11:10:00,57.37,57.47,57.34,57.4,18487.0,52.1914,52.2824,52.1641,52.2187,18487.0
2016-05-02 11:20:00,57.4,57.52,57.38,57.43,24429.0,52.2187,52.3278,52.2005,52.246,24429.0
2016-05-02 11:30:00,57.42,57.49,57.39,57.46,21346.0,52.2369,52.3006,52.2096,52.2733,21346.0
2016-05-02 11:40:00,57.46,57.5,57.42,57.45,16137.0,52.2733,52.3097,52.2369,52.2642,16137.0
2016-05-02 11:50:00,57.46,57.58,57.43,57.44,26109.0,52.2733,52.3824,52.246,52.2551,26109.0
2016-05-02 12:00:00,57.43,57.52,57.42,57.5,24277.0,52.246,52.3278,52.2369,52.3097,24277.0
2016-05-02 12:10:00,57.49,57.58,57.48,57.54,20469.0,52.3006,52.3824,52.2915,52.346,20469.0
2016-05-02 12:20:00,57.54,57.6,57.53,57.56,12212.0,52.346,52.4006,52.3369,52.3642,12212.0
2016-05-02 12:30:00,57.56,57.61,57.54,57.61,15394.0,52.3642,52.4097,52.346,52.4097,15394.0
2016-05-02 12:40:00,57.61,57.65,57.58,57.63,11195.0,52.4097,52.4461,52.3824,52.4279,11195.0
2016-05-02 12:50:00,57.62,57.64,57.58,57.6,11834.0,52.4188,52.437,52.3824,52.4006,11834.0
2016-05-02 13:00:00,57.61,57.61,57.56,57.56,10245.0,52.4097,52.4097,52.3642,52.3642,10245.0
2016-05-02 13:10:00,57.56,57.72,57.55,57.68,14322.0,52.3642,52.5098,52.3551,52.4734,14322.0
2016-05-02 13:20:00,57.67,57.69,57.62,57.66,15806.0,52.4643,52.4825,52.4188,52.4552,15806.0
2016-05-02 13:30:00,57.65,57.73,57.64,57.7,16469.0,52.4461,52.5189,52.437,52.4916,16469.0
2016-05-02 13:40:00,57.7,57.74,57.7,57.74,20940.0,52.4916,52.528,52.4916,52.528,20940.0
2016-05-02 13:50:00,57.73,57.73,57.66,57.69,25051.0,52.5189,52.5189,52.4552,52.4825,25051.0
2016-05-02 14:00:00,57.69,57.71,57.66,57.69,27674.0,52.4825,52.5007,52.4552,52.4825,27674.0
2016-05-02 14:10:00,57.7,57.78,57.68,57.74,22934.0,52.4916,52.5644,52.4734,52.528,22934.0
2016-05-02 14:20:00,57.74,57.75,57.64,57.7,30700.0,52.528,52.5371,52.437,52.4916,30700.0
2016-05-02 14:30:00,57.7,57.72,57.59,57.59,25870.0,52.4916,52.5098,52.3915,52.3915,25870.0
2016-05-02 14:40:00,57.59,57.61,57.54,57.6,27617.0,52.3915,52.4097,52.346,52.4006,27617.0
2016-05-02 14:50:00,57.61,57.65,57.57,57.59,17223.0,52.4097,52.4461,52.3733,52.3915,17223.0
2016-05-02 15:00:00,57.59,57.71,57.59,57.63,36673.0,52.3915,52.5007,52.3915,52.4279,36673.0
2016-05-02 15:10:00,57.63,57.65,57.58,57.6,22164.0,52.4279,52.4461,52.3824,52.4006,22164.0
2016-05-02 15:20:00,57.6,57.65,57.58,57.63,26698.0,52.4006,52.4461,52.3824,52.4279,26698.0
2016-05-02 15:30:00,57.63,57.68,57.6,57.66,51505.0,52.4279,52.4734,52.4006,52.4552,51505.0
2016-05-02 15:40:00,57.66,57.71,57.62,57.69,37213.0,52.4552,52.5007,52.4188,52.4825,37213.0
2016-05-02 15:50:00,57.68,57.68,57.57,57.59,95000.0,52.4734,52.4734,52.3733,52.3915,95000.0
2016-05-03 09:30:00,57.28,57.38,57.05,57.13,38569.0,52.1095,52.2005,51.9003,51.9731,38569.0
2016-05-03 09:40:00,57.11,57.35,56.95,56.95,27024.0,51.9549,52.1732,51.8093,51.8093,27024.0
2016-05-03 09:50:00,56.93,57.04,56.9,56.98,17641.0,51.7911,51.8912,51.7638,51.8366,17641.0
2016-05-03 10:00:00,56.99,56.99,56.73,56.77,25046.0,51.8457,51.8457,51.6092,51.6455,25046.0
2016-05-03 10:10:00,56.75,56.86,56.7,56.84,12492.0,51.6274,51.7274,51.5819,51.7092,12492.0
2016-05-03 10:20:00,56.85,57.13,56.83,57.12,43848.0,51.7183,51.9731,51.7001,51.964,43848.0
2016-05-03 10:30:00,57.09,57.13,56.96,56.97,24694.0,51.9367,51.9731,51.8184,51.8275,24694.0
2016-05-03 10:40:00,56.97,57.04,56.89,56.9,24773.0,51.8275,51.8912,51.7547,51.7638,24773.0
2016-05-03 10:50:00,56.92,56.96,56.77,56.81,34420.0,51.782,51.8184,51.6455,51.6819,34420.0
2016-05-03 11:00:00,56.82,56.87,56.72,56.84,31964.0,51.691,51.7365,51.6001,51.7092,31964.0
2016-05-03 11:10:00,56.84,56.84,56.71,56.79,37593.0,51.7092,51.7092,51.591,51.6637,37593.0
2016-05-03 11:20:00,56.81,56.81,56.71,56.75,17926.0,51.6819,51.6819,51.591,51.6274,17926.0
2016-05-03 11:30:00,56.74,56.83,56.66,56.81,21232.0,51.6183,51.7001,51.5455,51.6819,21232.0
2016-05-03 11:40:00,56.82,56.99,56.79,56.96,19114.0,51.691,51.8457,51.6637,51.8184,19114.0
2016-05-03 11:50:00,56.97,57.02,56.92,56.97,29220.0,51.8275,51.873,51.782,51.8275,29220.0
2016-05-03 12:00:00,56.97,57.06,56.94,56.97,25619.0,51.8275,51.9094,51.8002,51.8275,25619.0
2016-05-03 12:10:00,56.96,56.98,56.89,56.93,17733.0,51.8184,51.8366,51.7547,51.7911,17733.0
2016-05-03 12:20:00,56.93,57.04,56.91,57.02,13427.0,51.7911,51.8912,51.7729,51.873,13427.0
2016-05-03 12:30:00,57.02,57.06,56.99,57.01,54391.0,51.873,51.9094,51.8457,51.8639,54391.0
2016-05-03 12:40:00,57.02,57.11,57.02,57.02,9646.0,51.873,51.9549,51.873,51.873,9646.0
2016-05-03 12:50:00,57.05,57.19,57.04,57.17,15934.0,51.9003,52.0276,51.8912,52.0094,15934.0
2016-05-03 13:00:00,57.16,57.25,57.1,57.25,19381.0,52.0003,52.0822,51.9458,52.0822,19381.0
2016-05-03 13:10:00,57.24,57.26,57.21,57.24,16181.0,52.0731,52.0913,52.0458,52.0731,16181.0
2016-05-03 13:20:00,57.25,57.4,57.25,57.4,25902.0,52.0822,52.2187,52.0822,52.2187,25902.0
2016-05-03 13:30:00,57.4,57.52,57.39,57.49,30657.0,52.2187,52.3278,52.2096,52.3006,30657.0
2016-05-03 13:40:00,57.5,57.64,57.49,57.64,25867.0,52.3097,52.437,52.3006,52.437,25867.0
2016-05-03 13:50:00,57.63,57.69,57.52,57.54,38969.0,52.4279,52.4825,52.3278,52.346,38969.0
2016-05-03 14:00:00,57.54,57.54,57.39,57.4,31668.0,52.346,52.346,52.2096,52.2187,31668.0
2016-05-03 14:10:00,57.41,57.41,57.3,57.3,24141.0,52.2278,52.2278,52.1277,52.1277,24141.0
2016-05-03 14:20:00,57.31,57.49,57.31,57.47,62169.0,52.1368,52.3006,52.1368,52.2824,62169.0
2016-05-03 14:30:00,57.47,57.51,57.42,57.47,19420.0,52.2824,52.3188,52.2369,52.2824,19420.0
2016-05-03 14:40:00,57.47,57.51,57.39,57.39,28844.0,52.2824,52.3188,52.2096,52.2096,28844.0
2016-05-03 14:50:00,57.4,57.44,57.35,57.41,14857.0,52.2187,52.2551,52.1732,52.2278,14857.0
2016-05-03 15:00:00,57.41,57.42,57.33,57.36,20652.0,52.2278,52.2369,52.155,52.1823,20652.0
2016-05-03 15:10:00,57.37,57.38,57.23,57.28,20332.0,52.1914,52.2005,52.064,52.1095,20332.0
2016-05-03 15:20:00,57.27,57.32,57.19,57.27,24659.0,52.1004,52.1459,52.0276,52.1004,24659.0
2016-05-03 15:30:00,57.25,57.27,57.11,57.2,44547.0,52.0822,52.1004,51.9549,52.0367,44547.0
2016-05-03 15:40:00,57.2,57.31,57.12,57.29,45838.0,52.0367,52.1368,51.964,52.1186,45838.0
2016-05-03 15:50:00,57.3,57.33,57.23,57.28,104633.0,52.1277,52.155,52.064,52.1095,104633.0
2016-05-04 09:30:00,56.95,57.12,56.68,57.0,42266.0,51.8093,51.964,51.5637,51.8548,42266.0
2016-05-04 09:40:00,57.0,57.26,56.94,57.24,24725.0,51.8548,52.0913,51.8002,52.0731,24725.0
2016-05-04 09:50:00,57.27,57.54,57.23,57.51,23524.0,52.1004,52.346,52.064,52.3188,23524.0
2016-05-04 10:00:00,57.5,57.61,57.38,57.47,30868.0,52.3097,52.4097,52.2005,52.2824,30868.0
2016-05-04 10:10:00,57.48,57.72,57.48,57.71,52617.0,52.2915,52.5098,52.2915,52.5007,52617.0
2016-05-04 10:20:00,57.69,57.71,57.51,57.6,63396.0,52.4825,52.5007,52.3188,52.4006,63396.0
2016-05-04 10:30:00,57.57,57.66,57.48,57.48,32437.0,52.3733,52.4552,52.2915,52.2915,32437.0
2016-05-04 10:40:00,57.47,57.5,57.38,57.5,26517.0,52.2824,52.3097,52.2005,52.3097,26517.0
2016-05-04 10:50:00,57.51,57.61,57.46,57.57,52298.0,52.3188,52.4097,52.2733,52.3733,52298.0
2016-05-04 11:00:00,57.57,57.66,57.45,57.59,28458.0,52.3733,52.4552,52.2642,52.3915,28458.0
2016-05-04 11:10:00,57.57,57.58,57.4,57.52,16015.0,52.3733,52.3824,52.2187,52.3278,16015.0
2016-05-04 11:20:00,57.53,57.65,57.51,57.59,49223.0,52.3369,52.4461,52.3188,52.3915,49223.0
2016-05-04 11:30:00,57.59,57.69,57.49,57.67,31247.0,52.3915,52.4825,52.3006,52.4643,31247.0
2016-05-04 11:40:00,57.68,57.73,57.64,57.64,30293.0,52.4734,52.5189,52.437,52.437,30293.0
2016-05-04 11:50:00,57.65,57.73,57.63,57.68,36442.0,52.4461,52.5189,52.4279,52.4734,36442.0
2016-05-04 12:00:00,57.69,57.71,57.61,57.62,26593.0,52.4825,52.5007,52.4097,52.4188,26593.0
2016-05-04 12:10:00,57.62,57.75,57.62,57.71,38532.0,52.4188,52.5371,52.4188,52.5007,38532.0
2016-05-04 12:20:00,57.72,57.74,57.6,57.64,23610.0,52.5098,52.528,52.4006,52.437,23610.0
2016-05-04 12:30:00,57.62,57.66,57.5,57.51,16314.0,52.4188,52.4552,52.3097,52.3188,16314.0
2016-05-04 12:40:00,57.5,57.52,57.44,57.45,9698.0,52.3097,52.3278,52.2551,52.2642,9698.0
2016-05-04 12:50:00,57.44,57.5,57.41,57.46,14218.0,52.2551,52.3097,52.2278,52.2733,14218.0
2016-05-04 13:00:00,57.46,57.52,57.41,57.43,22774.0,52.2733,52.3278,52.2278,52.246,22774.0
2016-05-04 13:10:00,57.44,57.58,57.41,57.56,22358.0,52.2551,52.3824,52.2278,52.3642,22358.0
2016-05-04 13:20:00,57.57,57.68,57.5,57.67,14247.0,52.3733,52.4734,52.3097,52.4643,14247.0
2016-05-04 13:30:00,57.66,57.67,57.54,57.56,11905.0,52.4552,52.4643,52.346,52.3642,11905.0
2016-05-04 13:40:00,57.55,57.62,57.52,57.62,17384.0,52.3551,52.4188,52.3278,52.4188,17384.0
2016-05-04 13:50:00,57.62,57.65,57.54,57.58,14884.0,52.4188,52.4461,52.346,52.3824,14884.0
2016-05-04 14:00:00,57.57,57.67,57.43,57.65,71234.0,52.3733,52.4643,52.246,52.4461,71234.0
2016-05-04 14:10:00,57.64,57.64,57.51,57.59,30032.0,52.437,52.437,52.3188,52.3915,30032.0
2016-05-04 14:20:00,57.59,57.75,57.59,57.7,21172.0,52.3915,52.5371,52.3915,52.4916,21172.0
2016-05-04 14:30:00,57.69,57.75,57.64,57.69,27884.0,52.4825,52.5371,52.437,52.4825,27884.0
2016-05-04 14:40:00,57.69,57.7,57.6,57.67,38052.0,52.4825,52.4916,52.4006,52.4643,38052.0
2016-05-04 14:50:00,57.67,57.68,57.6,57.64,16374.0,52.4643,52.4734,52.4006,52.437,16374.0
2016-05-04 15:00:00,57.64,57.65,57.52,57.57,29996.0,52.437,52.4461,52.3278,52.3733,29996.0
2016-05-04 15:10:00,57.57,57.65,57.52,57.62,30357.0,52.3733,52.4461,52.3278,52.4188,30357.0
2016-05-04 15:20:00,57.62,57.7,57.61,57.67,35445.0,52.4188,52.4916,52.4097,52.4643,35445.0
2016-05-04 15:30:00,57.66,57.74,57.65,57.73,51953.0,52.4552,52.528,52.4461,52.5189,51953.0
2016-05-04 15:40:00,57.73,57.8,57.7,57.74,47819.0,52.5189,52.5826,52.4916,52.528,47819.0
2016-05-04 15:50:00,57.73,57.74,57.63,57.65,74774.0,52.5189,52.528,52.4279,52.4461,74774.0
2016-05-05 09:30:00,57.45,57.9,56.55,56.9,101806.0,52.2642,52.6735,51.4454,51.7638,101806.0
2016-05-05 09:40:00,56.9,56.99,56.57,56.94,39449.0,51.7638,51.8457,51.4636,51.8002,39449.0
2016-05-05 09:50:00,56.96,57.02,56.66,56.67,33072.0,51.8184,51.873,51.5455,51.5546,33072.0
2016-05-05 10:00:00,56.66,56.85,56.61,56.85,46974.0,51.5455,51.7183,51.5,51.7183,46974.0
2016-05-05 10:10:00,56.89,56.96,56.74,56.79,40564.0,51.7547,51.8184,51.6183,51.6637,40564.0
2016-05-05 10:20:00,56.79,56.8,56.53,56.6,53252.0,51.6637,51.6728,51.4272,51.4909,53252.0
2016-05-05 10:30:00,56.65,56.76,56.61,56.71,32380.0,51.5364,51.6365,51.5,51.591,32380.0
2016-05-05 10:40:00,56.69,56.78,56.65,56.76,23290.0,51.5728,51.6546,51.5364,51.6365,23290.0
2016-05-05 10:50:00,56.77,56.88,56.69,56.69,24235.0,51.6455,51.7456,51.5728,51.5728,24235.0
2016-05-05 11:00:00,56.73,56.78,56.65,56.67,20919.0,51.6092,51.6546,51.5364,51.5546,20919.0
2016-05-05 11:10:00,56.67,56.84,56.65,56.83,17698.0,51.5546,51.7092,51.5364,51.7001,17698.0
2016-05-05 11:20:00,56.84,56.84,56.67,56.7,50655.0,51.7092,51.7092,51.5546,51.5819,50655.0
2016-05-05 11:30:00,56.7,56.86,56.65,56.86,20821.0,51.5819,51.7274,51.5364,51.7274,20821.0
2016-05-05 11:40:00,56.86,56.94,56.83,56.94,22328.0,51.7274,51.8002,51.7001,51.8002,22328.0
2016-05-05 11:50:00,56.93,56.95,56.83,56.9,20593.0,51.7911,51.8093,51.7001,51.7638,20593.0
2016-05-05 12:00:00,56.91,56.97,56.82,56.89,30346.0,51.7729,51.8275,51.691,51.7547,30346.0
2016-05-05 12:10:00,56.9,57.0,56.89,56.94,29708.0,51.7638,51.8548,51.7547,51.8002,29708.0
2016-05-05 12:20:00,56.96,57.03,56.95,56.95,20039.0,51.8184,51.8821,51.8093,51.8093,20039.0
2016-05-05 12:30:00,56.94,57.02,56.91,57.01,22149.0,51.8002,51.873,51.7729,51.8639,22149.0
2016-05-05 12:40:00,57.02,57.1,56.95,56.95,21415.0,51.873,51.9458,51.8093,51.8093,21415.0
2016-05-05 12:50:00,56.97,57.07,56.96,57.04,33317.0,51.8275,51.9185,51.8184,51.8912,33317.0
2016-05-05 13:00:00,57.03,57.07,56.86,56.88,30739.0,51.8821,51.9185,51.7274,51.7456,30739.0
2016-05-05 13:10:00,56.88,56.88,56.78,56.81,17887.0,51.7456,51.7456,51.6546,51.6819,17887.0
2016-05-05 13:20:00,56.81,56.82,56.66,56.7,44288.0,51.6819,51.691,51.5455,51.5819,44288.0
2016-05-05 13:30:00,56.69,56.77,56.67,56.7,26775.0,51.5728,51.6455,51.5546,51.5819,26775.0
2016-05-05 13:40:00,56.71,56.74,56.57,56.58,14877.0,51.591,51.6183,51.4636,51.4727,14877.0
2016-05-05 13:50:00,56.57,56.69,56.57,56.69,29550.0,51.4636,51.5728,51.4636,51.5728,29550.0
2016-05-05 14:00:00,56.69,56.79,56.62,56.77,37497.0,51.5728,51.6637,51.5091,51.6455,37497.0
2016-05-05 14:10:00,56.77,56.82,56.73,56.74,27635.0,51.6455,51.691,51.6092,51.6183,27635.0
2016-05-05 14:20:00,56.73,56.75,56.65,56.68,15133.0,51.6092,51.6274,51.5364,51.5637,15133.0
2016-05-05 14:30:00,56.69,56.72,56.63,56.65,19053.0,51.5728,51.6001,51.5182,51.5364,19053.0
2016-05-05 14:40:00,56.64,56.78,56.62,56.71,48718.0,51.5273,51.6546,51.5091,51.591,48718.0
2016-05-05 14:50:00,56.71,56.74,56.67,56.68,29815.0,51.591,51.6183,51.5546,51.5637,29815.0
2016-05-05 15:00:00,56.68,56.73,56.6,56.62,36843.0,51.5637,51.6092,51.4909,51.5091,36843.0
2016-05-05 15:10:00,56.63,56.68,56.6,56.67,27747.0,51.5182,51.5637,51.4909,51.5546,27747.0
2016-05-05 15:20:00,56.67,56.67,56.62,56.66,22157.0,51.5546,51.5546,51.5091,51.5455,22157.0
2016-05-05 15:30:00,56.66,56.68,56.58,56.63,30334.0,51.5455,51.5637,51.4727,51.5182,30334.0
2016-05-05 15:40:00,56.63,56.66,56.56,56.56,60977.0,51.5182,51.5455,51.4545,51.4545,60977.0
2016-05-05 15:50:00,56.56,56.6,56.44,56.47,200512.0,51.4545,51.4909,51.3453,51.3726,200512.0
2016-05-06 09:30:00,55.94,56.11,55.51,56.06,69143.0,50.8905,51.0451,50.4993,50.9996,69143.0
2016-05-06 09:40:00,56.05,56.38,56.04,56.14,23265.0,50.9905,51.2908,50.9814,51.0724,23265.0
2016-05-06 09:50:00,56.15,56.31,56.1,56.2,28703.0,51.0815,51.2271,51.036,51.127,28703.0
2016-05-06 10:00:00,56.18,56.24,56.05,56.16,45126.0,51.1088,51.1634,50.9905,51.0906,45126.0
2016-05-06 10:10:00,56.2,56.25,55.94,55.96,30466.0,51.127,51.1725,50.8905,50.9087,30466.0
2016-05-06 10:20:00,55.95,56.01,55.84,56.0,60684.0,50.8996,50.9542,50.7995,50.9451,60684.0
2016-05-06 10:30:00,56.0,56.12,55.81,55.85,29760.0,50.9451,51.0542,50.7722,50.8086,29760.0
2016-05-06 10:40:00,55.85,55.89,55.77,55.88,52969.0,50.8086,50.845,50.7358,50.8359,52969.0
2016-05-06 10:50:00,55.88,55.91,55.76,55.78,38919.0,50.8359,50.8632,50.7267,50.7449,38919.0
2016-05-06 11:00:00,55.78,55.93,55.74,55.88,35790.0,50.7449,50.8814,50.7085,50.8359,35790.0
2016-05-06 11:10:00,55.88,55.95,55.85,55.93,23637.0,50.8359,50.8996,50.8086,50.8814,23637.0
2016-05-06 11:20:00,55.97,56.05,55.91,56.02,37715.0,50.9178,50.9905,50.8632,50.9632,37715.0
2016-05-06 11:30:00,56.04,56.12,56.0,56.03,53719.0,50.9814,51.0542,50.9451,50.9723,53719.0
2016-05-06 11:40:00,56.02,56.11,56.0,56.04,30379.0,50.9632,51.0451,50.9451,50.9814,30379.0
2016-05-06 11:50:00,56.02,56.15,56.01,56.12,37632.0,50.9632,51.0815,50.9542,51.0542,37632.0
2016-05-06 12:00:00,56.12,56.13,56.01,56.02,22098.0,51.0542,51.0633,50.9542,50.9632,22098.0
2016-05-06 12:10:00,56.03,56.17,56.02,56.16,27432.0,50.9723,51.0997,50.9632,51.0906,27432.0
2016-05-06 12:20:00,56.16,56.22,56.13,56.13,18199.0,51.0906,51.1452,51.0633,51.0633,18199.0
2016-05-06 12:30:00,56.13,56.19,56.11,56.15,13711.0,51.0633,51.1179,51.0451,51.0815,13711.0
2016-05-06 12:40:00,56.15,56.25,56.14,56.18,25553.0,51.0815,51.1725,51.0724,51.1088,25553.0
2016-05-06 12:50:00,56.19,56.32,56.19,56.31,16658.0,51.1179,51.2362,51.1179,51.2271,16658.0
2016-05-06 13:00:00,56.32,56.38,56.29,56.33,21778.0,51.2362,51.2908,51.2089,51.2453,21778.0
2016-05-06 13:10:00,56.34,56.44,56.34,56.43,21232.0,51.2544,51.3453,51.2544,51.3362,21232.0
2016-05-06 13:20:00,56.43,56.55,56.4,56.5,27885.0,51.3362,51.4454,51.3089,51.3999,27885.0
2016-05-06 13:30:00,56.49,56.53,56.43,56.46,15541.0,51.3908,51.4272,51.3362,51.3635,15541.0
2016-05-06 13:40:00,56.46,56.49,56.39,56.47,32520.0,51.3635,51.3908,51.2998,51.3726,32520.0
2016-05-06 13:50:00,56.45,56.65,56.45,56.65,70901.0,51.3544,51.5364,51.3544,51.5364,70901.0
2016-05-06 14:00:00,56.64,56.79,56.61,56.77,35647.0,51.5273,51.6637,51.5,51.6455,35647.0
2016-05-06 14:10:00,56.77,56.84,56.75,56.81,85066.0,51.6455,51.7092,51.6274,51.6819,85066.0
2016-05-06 14:20:00,56.81,56.91,56.74,56.88,74584.0,51.6819,51.7729,51.6183,51.7456,74584.0
2016-05-06 14:30:00,56.88,56.89,56.78,56.89,49409.0,51.7456,51.7547,51.6546,51.7547,49409.0
2016-05-06 14:40:00,56.88,56.96,56.87,56.96,47205.0,51.7456,51.8184,51.7365,51.8184,47205.0
2016-05-06 14:50:00,56.96,56.99,56.91,56.92,47815.0,51.8184,51.8457,51.7729,51.782,47815.0
2016-05-06 15:00:00,56.91,57.0,56.89,56.94,90974.0,51.7729,51.8548,51.7547,51.8002,90974.0
2016-05-06 15:10:00,56.94,57.0,56.93,56.97,43479.0,51.8002,51.8548,51.7911,51.8275,43479.0
2016-05-06 15:20:00,56.96,57.04,56.96,57.0,64540.0,51.8184,51.8912,51.8184,51.8548,64540.0
2016-05-06 15:30:00,56.99,57.03,56.92,57.01,53791.0,51.8457,51.8821,51.782,51.8639,53791.0
2016-05-06 15:40:00,57.01,57.07,56.97,57.07,89748.0,51.8639,51.9185,51.8275,51.9185,89748.0
2016-05-06 15:50:00,57.07,57.09,57.0,57.07,173819.0,51.9185,51.9367,51.8548,51.9185,173819.0
2016-05-09 09:30:00,57.82,57.82,56.92,57.47,82631.0,52.6008,52.6008,51.782,52.2824,82631.0
2016-05-09 09:40:00,57.47,57.72,57.35,57.66,59532.0,52.2824,52.5098,52.1732,52.4552,59532.0
2016-05-09 09:50:00,57.64,58.1,57.62,58.09,62975.0,52.437,52.8555,52.4188,52.8464,62975.0
2016-05-09 10:00:00,58.09,58.09,57.89,58.04,59765.0,52.8464,52.8464,52.6644,52.8009,59765.0
2016-05-09 10:10:00,58.04,58.11,57.91,58.08,45847.0,52.8009,52.8646,52.6826,52.8373,45847.0
2016-05-09 10:20:00,58.09,58.13,57.79,57.8,46288.0,52.8464,52.8828,52.5735,52.5826,46288.0
2016-05-09 10:30:00,57.79,57.84,57.68,57.73,25028.0,52.5735,52.619,52.4734,52.5189,25028.0
2016-05-09 10:40:00,57.73,57.89,57.69,57.84,29223.0,52.5189,52.6644,52.4825,52.619,29223.0
2016-05-09 10:50:00,57.86,58.03,57.85,57.86,24011.0,52.6372,52.7918,52.6281,52.6372,24011.0
2016-05-09 11:00:00,57.87,58.0,57.8,57.8,34570.0,52.6463,52.7645,52.5826,52.5826,34570.0
2016-05-09 11:10:00,57.82,57.84,57.54,57.56,52295.0,52.6008,52.619,52.346,52.3642,52295.0
2016-05-09 11:20:00,57.55,57.78,57.55,57.78,38949.0,52.3551,52.5644,52.3551,52.5644,38949.0
2016-05-09 11:30:00,57.78,57.79,57.61,57.68,32665.0,52.5644,52.5735,52.4097,52.4734,32665.0
2016-05-09 11:40:00,57.67,57.83,57.66,57.8,22139.0,52.4643,52.6099,52.4552,52.5826,22139.0
2016-05-09 11:50:00,57.79,57.83,57.7,57.77,20271.0,52.5735,52.6099,52.4916,52.5553,20271.0
2016-05-09 12:00:00,57.78,57.82,57.75,57.8,30627.0,52.5644,52.6008,52.5371,52.5826,30627.0
2016-05-09 12:10:00,57.8,57.98,57.77,57.93,27238.0,52.5826,52.7463,52.5553,52.7008,27238.0
2016-05-09 12:20:00,57.94,58.08,57.92,58.01,20933.0,52.7099,52.8373,52.6917,52.7736,20933.0
2016-05-09 12:30:00,58.01,58.08,57.98,58.04,14878.0,52.7736,52.8373,52.7463,52.8009,14878.0
2016-05-09 12:40:00,58.03,58.08,57.99,58.07,23535.0,52.7918,52.8373,52.7554,52.8282,23535.0
2016-05-09 12:50:00,58.07,58.13,58.04,58.13,38613.0,52.8282,52.8828,52.8009,52.8828,38613.0
2016-05-09 13:00:00,58.11,58.19,58.1,58.17,26182.0,52.8646,52.9374,52.8555,52.9192,26182.0
2016-05-09 13:10:00,58.18,58.23,58.15,58.18,36961.0,52.9283,52.9738,52.901,52.9283,36961.0
2016-05-09 13:20:00,58.17,58.25,58.15,58.23,35048.0,52.9192,52.992,52.901,52.9738,35048.0
2016-05-09 13:30:00,58.23,58.26,58.2,58.21,46170.0,52.9738,53.001,52.9465,52.9556,46170.0
2016-05-09 13:40:00,58.2,58.24,58.15,58.23,50309.0,52.9465,52.9829,52.901,52.9738,50309.0
2016-05-09 13:50:00,58.23,58.28,58.2,58.21,64482.0,52.9738,53.0192,52.9465,52.9556,64482.0
2016-05-09 14:00:00,58.21,58.25,58.09,58.14,57603.0,52.9556,52.992,52.8464,52.8919,57603.0
2016-05-09 14:10:00,58.14,58.19,58.09,58.14,32826.0,52.8919,52.9374,52.8464,52.8919,32826.0
2016-05-09 14:20:00,58.14,58.22,58.12,58.2,20760.0,52.8919,52.9647,52.8737,52.9465,20760.0
2016-05-09 14:30:00,58.2,58.22,58.16,58.19,28890.0,52.9465,52.9647,52.9101,52.9374,28890.0
2016-05-09 14:40:00,58.19,58.24,58.17,58.22,43525.0,52.9374,52.9829,52.9192,52.9647,43525.0
2016-05-09 14:50:00,58.23,58.33,58.21,58.25,85056.0,52.9738,53.0647,52.9556,52.992,85056.0
2016-05-09 15:00:00,58.26,58.31,58.2,58.22,45341.0,53.001,53.0465,52.9465,52.9647,45341.0
2016-05-09 15:10:00,58.22,58.27,58.2,58.26,31254.0,52.9647,53.0101,52.9465,53.001,31254.0
2016-05-09 15:20:00,58.26,58.36,58.25,58.27,39814.0,53.001,53.092,52.992,53.0101,39814.0
2016-05-09 15:30:00,58.27,58.29,58.19,58.2,43668.0,53.0101,53.0283,52.9374,52.9465,43668.0
2016-05-09 15:40:00,58.19,58.26,58.15,58.16,96703.0,52.9374,53.001,52.901,52.9101,96703.0
2016-05-09 15:50:00,58.13,58.17,58.06,58.16,279018.0,52.8828,52.9192,52.8191,52.9101,279018.0
2016-05-10 09:30:00,58.24,58.5,57.23,57.66,152488.0,52.9829,53.2194,52.064,52.4552,152488.0
2016-05-10 09:40:00,57.61,58.35,57.61,58.14,59675.0,52.4097,53.0829,52.4097,52.8919,59675.0
2016-05-10 09:50:00,58.11,58.25,57.99,58.1,29069.0,52.8646,52.992,52.7554,52.8555,29069.0
2016-05-10 10:00:00,58.13,58.21,58.05,58.12,39086.0,52.8828,52.9556,52.81,52.8737,39086.0
2016-05-10 10:10:00,58.14,58.31,58.08,58.22,29809.0,52.8919,53.0465,52.8373,52.9647,29809.0
2016-05-10 10:20:00,58.21,58.31,58.15,58.18,45743.0,52.9556,53.0465,52.901,52.9283,45743.0
2016-05-10 10:30:00,58.2,58.25,58.07,58.2,35239.0,52.9465,52.992,52.8282,52.9465,35239.0
2016-05-10 10:40:00,58.2,58.27,58.14,58.14,19907.0,52.9465,53.0101,52.8919,52.8919,19907.0
2016-05-10 10:50:00,58.13,58.21,58.07,58.13,81664.0,52.8828,52.9556,52.8282,52.8828,81664.0
2016-05-10 11:00:00,58.12,58.12,57.99,58.02,40045.0,52.8737,52.8737,52.7554,52.7827,40045.0
2016-05-10 11:10:00,58.02,58.14,57.98,58.02,52528.0,52.7827,52.8919,52.7463,52.7827,52528.0
2016-05-10 11:20:00,58.01,58.01,57.89,57.89,27020.0,52.7736,52.7736,52.6644,52.6644,27020.0
2016-05-10 11:30:00,57.88,57.89,57.75,57.79,56682.0,52.6554,52.6644,52.5371,52.5735,56682.0
2016-05-10 11:40:00,57.78,57.81,57.73,57.74,28236.0,52.5644,52.5917,52.5189,52.528,28236.0
2016-05-10 11:50:00,57.74,57.86,57.73,57.83,19582.0,52.528,52.6372,52.5189,52.6099,19582.0
2016-05-10 12:00:00,57.85,57.9,57.8,57.83,50506.0,52.6281,52.6735,52.5826,52.6099,50506.0
2016-05-10 12:10:00,57.84,57.88,57.82,57.87,52565.0,52.619,52.6554,52.6008,52.6463,52565.0
2016-05-10 12:20:00,57.87,57.89,57.8,57.86,47102.0,52.6463,52.6644,52.5826,52.6372,47102.0
2016-05-10 12:30:00,57.86,57.88,57.79,57.81,15448.0,52.6372,52.6554,52.5735,52.5917,15448.0
2016-05-10 12:40:00,57.82,57.9,57.79,57.85,15563.0,52.6008,52.6735,52.5735,52.6281,15563.0
2016-05-10 12:50:00,57.86,57.93,57.84,57.92,12640.0,52.6372,52.7008,52.619,52.6917,12640.0
2016-05-10 13:00:00,57.92,57.99,57.9,57.93,24538.0,52.6917,52.7554,52.6735,52.7008,24538.0
2016-05-10 13:10:00,57.94,57.95,57.85,57.86,34998.0,52.7099,52.719,52.6281,52.6372,34998.0
2016-05-10 13:20:00,57.87,57.96,57.87,57.91,15487.0,52.6463,52.7281,52.6463,52.6826,15487.0
2016-05-10 13:30:00,57.91,57.92,57.84,57.85,30990.0,52.6826,52.6917,52.619,52.6281,30990.0
2016-05-10 13:40:00,57.86,57.89,57.84,57.86,15470.0,52.6372,52.6644,52.619,52.6372,15470.0
2016-05-10 13:50:00,57.87,57.9,57.79,57.84,37751.0,52.6463,52.6735,52.5735,52.619,37751.0
2016-05-10 14:00:00,57.85,57.87,57.81,57.82,46195.0,52.6281,52.6463,52.5917,52.6008,46195.0
2016-05-10 14:10:00,57.82,57.82,57.65,57.65,30996.0,52.6008,52.6008,52.4461,52.4461,30996.0
2016-05-10 14:20:00,57.65,57.79,57.65,57.73,35384.0,52.4461,52.5735,52.4461,52.5189,35384.0
2016-05-10 14:30:00,57.73,57.76,57.65,57.68,45892.0,52.5189,52.5462,52.4461,52.4734,45892.0
2016-05-10 14:40:00,57.68,57.68,57.58,57.62,74231.0,52.4734,52.4734,52.3824,52.4188,74231.0
2016-05-10 14:50:00,57.62,57.64,57.56,57.59,30747.0,52.4188,52.437,52.3642,52.3915,30747.0
2016-05-10 15:00:00,57.58,57.66,57.57,57.63,94123.0,52.3824,52.4552,52.3733,52.4279,94123.0
2016-05-10 15:10:00,57.63,57.65,57.57,57.58,111084.0,52.4279,52.4461,52.3733,52.3824,111084.0
2016-05-10 15:20:00,57.58,57.64,57.58,57.59,43802.0,52.3824,52.437,52.3824,52.3915,43802.0
2016-05-10 15:30:00,57.58,57.59,57.53,57.53,47418.0,52.3824,52.3915,52.3369,52.3369,47418.0
2016-05-10 15:40:00,57.54,57.66,57.52,57.57,114645.0,52.346,52.4552,52.3278,52.3733,114645.0
2016-05-10 15:50:00,57.55,57.59,57.53,57.56,218747.0,52.3551,52.3915,52.3369,52.3642,218747.0
2016-05-11 09:30:00,55.4,55.83,54.54,54.59,325619.0,50.3992,50.7904,49.6168,49.6623,325619.0
2016-05-11 09:40:00,54.66,55.37,54.65,55.19,272362.0,49.726,50.3719,49.7169,50.2082,272362.0
2016-05-11 09:50:00,55.2,55.25,54.96,55.15,322843.0,50.2173,50.2628,49.9989,50.1718,322843.0
2016-05-11 10:00:00,55.13,55.48,55.0,55.41,181724.0,50.1536,50.472,50.0353,50.4083,181724.0
2016-05-11 10:10:00,55.41,55.55,55.23,55.51,155853.0,50.4083,50.5357,50.2446,50.4993,155853.0
2016-05-11 10:20:00,55.51,55.84,55.49,55.59,140061.0,50.4993,50.7995,50.4811,50.5721,140061.0
2016-05-11 10:30:00,55.61,55.71,55.39,55.54,170086.0,50.5903,50.6812,50.3901,50.5266,170086.0
2016-05-11 10:40:00,55.54,55.61,55.33,55.43,183862.0,50.5266,50.5903,50.3355,50.4265,183862.0
2016-05-11 10:50:00,55.42,55.58,55.41,55.5,91341.0,50.4174,50.563,50.4083,50.4902,91341.0
2016-05-11 11:00:00,55.51,55.56,55.14,55.15,229522.0,50.4993,50.5448,50.1627,50.1718,229522.0
2016-05-11 11:10:00,55.15,55.16,54.98,55.05,142168.0,50.1718,50.1809,50.0171,50.0808,142168.0
2016-05-11 11:20:00,55.05,55.05,54.84,54.96,137624.0,50.0808,50.0808,49.8898,49.9989,137624.0
2016-05-11 11:30:00,54.95,55.01,54.65,54.65,176077.0,49.9898,50.0444,49.7169,49.7169,176077.0
2016-05-11 11:40:00,54.65,54.99,54.65,54.89,104335.0,49.7169,50.0262,49.7169,49.9352,104335.0
2016-05-11 11:50:00,54.88,54.9,54.69,54.76,76234.0,49.9262,49.9443,49.7533,49.817,76234.0
2016-05-11 12:00:00,54.79,55.02,54.74,54.99,80024.0,49.8443,50.0535,49.7988,50.0262,80024.0
2016-05-11 12:10:00,54.99,55.05,54.9,54.94,54537.0,50.0262,50.0808,49.9443,49.9807,54537.0
2016-05-11 12:20:00,54.94,55.01,54.9,54.95,49204.0,49.9807,50.0444,49.9443,49.9898,49204.0
2016-05-11 12:30:00,54.95,55.02,54.94,54.96,68310.0,49.9898,50.0535,49.9807,49.9989,68310.0
2016-05-11 12:40:00,54.96,55.02,54.95,54.98,31213.0,49.9989,50.0535,49.9898,50.0171,31213.0
2016-05-11 12:50:00,54.98,55.09,54.96,55.03,83182.0,50.0171,50.1172,49.9989,50.0626,83182.0
2016-05-11 13:00:00,55.02,55.04,54.9,54.9,59849.0,50.0535,50.0717,49.9443,49.9443,59849.0
2016-05-11 13:10:00,54.91,54.99,54.89,54.93,60240.0,49.9534,50.0262,49.9352,49.9716,60240.0
2016-05-11 13:20:00,54.93,54.97,54.85,54.97,55378.0,49.9716,50.008,49.8989,50.008,55378.0
2016-05-11 13:30:00,54.96,55.01,54.89,54.92,65660.0,49.9989,50.0444,49.9352,49.9625,65660.0
2016-05-11 13:40:00,54.91,54.91,54.83,54.87,82037.0,49.9534,49.9534,49.8807,49.9171,82037.0
2016-05-11 13:50:00,54.88,54.91,54.8,54.82,59724.0,49.9262,49.9534,49.8534,49.8716,59724.0
2016-05-11 14:00:00,54.82,54.87,54.75,54.77,109433.0,49.8716,49.9171,49.8079,49.8261,109433.0
2016-05-11 14:10:00,54.76,54.86,54.73,54.76,71662.0,49.817,49.908,49.7897,49.817,71662.0
2016-05-11 14:20:00,54.75,54.79,54.69,54.75,94509.0,49.8079,49.8443,49.7533,49.8079,94509.0
2016-05-11 14:30:00,54.75,54.89,54.75,54.84,73192.0,49.8079,49.9352,49.8079,49.8898,73192.0
2016-05-11 14:40:00,54.84,54.87,54.7,54.79,80755.0,49.8898,49.9171,49.7624,49.8443,80755.0
2016-05-11 14:50:00,54.8,54.81,54.69,54.74,72319.0,49.8534,49.8625,49.7533,49.7988,72319.0
2016-05-11 15:00:00,54.73,54.78,54.68,54.7,103981.0,49.7897,49.8352,49.7442,49.7624,103981.0
2016-05-11 15:10:00,54.71,54.71,54.63,54.64,89492.0,49.7715,49.7715,49.6987,49.7078,89492.0
2016-05-11 15:20:00,54.64,54.66,54.58,54.61,131904.0,49.7078,49.726,49.6532,49.6805,131904.0
2016-05-11 15:30:00,54.62,54.67,54.55,54.55,118301.0,49.6896,49.7351,49.6259,49.6259,118301.0
2016-05-11 15:40:00,54.55,54.58,54.44,54.48,197329.0,49.6259,49.6532,49.5259,49.5623,197329.0
2016-05-11 15:50:00,54.48,54.51,54.43,54.44,259133.0,49.5623,49.5896,49.5168,49.5259,259133.0
2016-05-12 09:30:00,54.54,54.57,53.87,54.3,198268.0,49.6168,49.6441,49.0073,49.3985,198268.0
2016-05-12 09:40:00,54.34,54.51,54.17,54.4,99643.0,49.4349,49.5896,49.2802,49.4895,99643.0
2016-05-12 09:50:00,54.39,54.57,54.26,54.28,150618.0,49.4804,49.6441,49.3621,49.3803,150618.0
2016-05-12 10:00:00,54.27,54.4,54.04,54.12,166254.0,49.3712,49.4895,49.162,49.2348,166254.0
2016-05-12 10:10:00,54.12,54.19,54.0,54.0,92911.0,49.2348,49.2984,49.1256,49.1256,92911.0
2016-05-12 10:20:00,54.02,54.38,54.0,54.3,130435.0,49.1438,49.4713,49.1256,49.3985,130435.0
2016-05-12 10:30:00,54.29,54.38,54.05,54.32,47460.0,49.3894,49.4713,49.1711,49.4167,47460.0
2016-05-12 10:40:00,54.3,54.3,53.96,54.09,64868.0,49.3985,49.3985,49.0892,49.2075,64868.0
2016-05-12 10:50:00,54.07,54.3,54.07,54.3,57942.0,49.1893,49.3985,49.1893,49.3985,57942.0
2016-05-12 11:00:00,54.31,54.31,54.15,54.19,96744.0,49.4076,49.4076,49.262,49.2984,96744.0
2016-05-12 11:10:00,54.19,54.29,54.07,54.27,45374.0,49.2984,49.3894,49.1893,49.3712,45374.0
2016-05-12 11:20:00,54.27,54.36,54.24,54.28,71409.0,49.3712,49.4531,49.3439,49.3803,71409.0
2016-05-12 11:30:00,54.29,54.42,54.27,54.37,43710.0,49.3894,49.5077,49.3712,49.4622,43710.0
2016-05-12 11:40:00,54.35,54.44,54.23,54.34,105982.0,49.444,49.5259,49.3348,49.4349,105982.0
2016-05-12 11:50:00,54.35,54.45,54.26,54.27,85649.0,49.444,49.535,49.3621,49.3712,85649.0
2016-05-12 12:00:00,54.27,54.4,54.18,54.4,79874.0,49.3712,49.4895,49.2893,49.4895,79874.0
2016-05-12 12:10:00,54.4,54.48,54.38,54.42,20841.0,49.4895,49.5623,49.4713,49.5077,20841.0
2016-05-12 12:20:00,54.4,54.49,54.4,54.48,61825.0,49.4895,49.5714,49.4895,49.5623,61825.0
2016-05-12 12:30:00,54.48,54.59,54.43,54.56,77326.0,49.5623,49.6623,49.5168,49.635,77326.0
2016-05-12 12:40:00,54.56,54.67,54.49,54.67,27231.0,49.635,49.7351,49.5714,49.7351,27231.0
2016-05-12 12:50:00,54.67,54.87,54.65,54.85,70273.0,49.7351,49.9171,49.7169,49.8989,70273.0
2016-05-12 13:00:00,54.85,54.85,54.67,54.7,76587.0,49.8989,49.8989,49.7351,49.7624,76587.0
2016-05-12 13:10:00,54.69,54.7,54.63,54.65,40173.0,49.7533,49.7624,49.6987,49.7169,40173.0
2016-05-12 13:20:00,54.64,54.86,54.59,54.83,45545.0,49.7078,49.908,49.6623,49.8807,45545.0
2016-05-12 13:30:00,54.84,54.84,54.7,54.74,35125.0,49.8898,49.8898,49.7624,49.7988,35125.0
2016-05-12 13:40:00,54.73,54.88,54.7,54.86,52369.0,49.7897,49.9262,49.7624,49.908,52369.0
2016-05-12 13:50:00,54.87,54.96,54.79,54.95,43824.0,49.9171,49.9989,49.8443,49.9898,43824.0
2016-05-12 14:00:00,54.95,55.14,54.94,55.12,49715.0,49.9898,50.1627,49.9807,50.1445,49715.0
2016-05-12 14:10:00,55.12,55.29,55.08,55.16,83022.0,50.1445,50.2991,50.1081,50.1809,83022.0
2016-05-12 14:20:00,55.18,55.35,55.18,55.31,49579.0,50.1991,50.3537,50.1991,50.3173,49579.0
2016-05-12 14:30:00,55.3,55.3,55.17,55.2,76358.0,50.3082,50.3082,50.19,50.2173,76358.0
2016-05-12 14:40:00,55.19,55.3,55.14,55.29,57448.0,50.2082,50.3082,50.1627,50.2991,57448.0
2016-05-12 14:50:00,55.3,55.33,55.23,55.25,57814.0,50.3082,50.3355,50.2446,50.2628,57814.0
2016-05-12 15:00:00,55.24,55.25,55.13,55.2,60746.0,50.2537,50.2628,50.1536,50.2173,60746.0
2016-05-12 15:10:00,55.21,55.25,55.11,55.11,38297.0,50.2264,50.2628,50.1354,50.1354,38297.0
2016-05-12 15:20:00,55.1,55.21,55.08,55.12,36915.0,50.1263,50.2264,50.1081,50.1445,36915.0
2016-05-12 15:30:00,55.12,55.17,55.06,55.16,48033.0,50.1445,50.19,50.0899,50.1809,48033.0
2016-05-12 15:40:00,55.16,55.18,55.07,55.15,118031.0,50.1809,50.1991,50.099,50.1718,118031.0
2016-05-12 15:50:00,55.15,55.15,55.02,55.09,157559.0,50.1718,50.1718,50.0535,50.1172,157559.0
2016-05-13 09:30:00,55.06,55.13,54.51,54.77,200070.0,50.0899,50.1536,49.5896,49.8261,200070.0
2016-05-13 09:40:00,54.77,55.05,54.72,54.88,169420.0,49.8261,50.0808,49.7806,49.9262,169420.0
2016-05-13 09:50:00,54.89,54.91,54.38,54.49,147787.0,49.9352,49.9534,49.4713,49.5714,147787.0
2016-05-13 10:00:00,54.51,54.64,54.33,54.5,161944.0,49.5896,49.7078,49.4258,49.5805,161944.0
2016-05-13 10:10:00,54.51,54.66,54.39,54.66,75510.0,49.5896,49.726,49.4804,49.726,75510.0
2016-05-13 10:20:00,54.64,54.92,54.58,54.92,130666.0,49.7078,49.9625,49.6532,49.9625,130666.0
2016-05-13 10:30:00,54.9,54.98,54.84,54.94,94289.0,49.9443,50.0171,49.8898,49.9807,94289.0
2016-05-13 10:40:00,54.94,55.07,54.77,55.02,107789.0,49.9807,50.099,49.8261,50.0535,107789.0
2016-05-13 10:50:00,55.03,55.25,55.02,55.21,144012.0,50.0626,50.2628,50.0535,50.2264,144012.0
2016-05-13 11:00:00,55.21,55.39,55.17,55.37,77805.0,50.2264,50.3901,50.19,50.3719,77805.0
2016-05-13 11:10:00,55.37,55.64,55.35,55.48,53303.0,50.3719,50.6175,50.3537,50.472,53303.0
2016-05-13 11:20:00,55.48,55.49,55.26,55.34,42352.0,50.472,50.4811,50.2719,50.3446,42352.0
2016-05-13 11:30:00,55.35,55.36,55.0,55.03,79025.0,50.3537,50.3628,50.0353,50.0626,79025.0
2016-05-13 11:40:00,55.05,55.34,55.05,55.11,89409.0,50.0808,50.3446,50.0808,50.1354,89409.0
2016-05-13 11:50:00,55.13,55.17,55.05,55.12,21973.0,50.1536,50.19,50.0808,50.1445,21973.0
2016-05-13 12:00:00,55.15,55.15,54.96,54.98,16000.0,50.1718,50.1718,49.9989,50.0171,16000.0
2016-05-13 12:10:00,54.97,55.15,54.96,55.09,18670.0,50.008,50.1718,49.9989,50.1172,18670.0
2016-05-13 12:20:00,55.07,55.35,55.03,55.33,26384.0,50.099,50.3537,50.0626,50.3355,26384.0
2016-05-13 12:30:00,55.31,55.38,55.13,55.16,21342.0,50.3173,50.381,50.1536,50.1809,21342.0
2016-05-13 12:40:00,55.16,55.16,54.91,55.01,30726.0,50.1809,50.1809,49.9534,50.0444,30726.0
2016-05-13 12:50:00,55.03,55.2,54.95,54.96,21844.0,50.0626,50.2173,49.9898,49.9989,21844.0
2016-05-13 13:00:00,54.95,54.98,54.82,54.92,28459.0,49.9898,50.0171,49.8716,49.9625,28459.0
2016-05-13 13:10:00,54.91,54.96,54.84,54.87,30239.0,49.9534,49.9989,49.8898,49.9171,30239.0
2016-05-13 13:20:00,54.85,54.96,54.71,54.71,29661.0,49.8989,49.9989,49.7715,49.7715,29661.0
2016-05-13 13:30:00,54.71,54.83,54.7,54.72,45108.0,49.7715,49.8807,49.7624,49.7806,45108.0
2016-05-13 13:40:00,54.71,54.82,54.68,54.75,27204.0,49.7715,49.8716,49.7442,49.8079,27204.0
2016-05-13 13:50:00,54.74,54.74,54.53,54.55,37521.0,49.7988,49.7988,49.6077,49.6259,37521.0
2016-05-13 14:00:00,54.55,54.74,54.53,54.68,43311.0,49.6259,49.7988,49.6077,49.7442,43311.0
2016-05-13 14:10:00,54.68,54.68,54.54,54.55,30525.0,49.7442,49.7442,49.6168,49.6259,30525.0
2016-05-13 14:20:00,54.55,54.55,54.42,54.46,41567.0,49.6259,49.6259,49.5077,49.5441,41567.0
2016-05-13 14:30:00,54.45,54.55,54.37,54.38,58551.0,49.535,49.6259,49.4622,49.4713,58551.0
2016-05-13 14:40:00,54.39,54.4,54.28,54.33,53391.0,49.4804,49.4895,49.3803,49.4258,53391.0
2016-05-13 14:50:00,54.33,54.5,54.31,54.49,37755.0,49.4258,49.5805,49.4076,49.5714,37755.0
2016-05-13 15:00:00,54.49,54.49,54.4,54.4,40104.0,49.5714,49.5714,49.4895,49.4895,40104.0
2016-05-13 15:10:00,54.4,54.55,54.37,54.51,55291.0,49.4895,49.6259,49.4622,49.5896,55291.0
2016-05-13 15:20:00,54.52,54.52,54.42,54.44,57131.0,49.5986,49.5986,49.5077,49.5259,57131.0
2016-05-13 15:30:00,54.44,54.47,54.31,54.39,71547.0,49.5259,49.5532,49.4076,49.4804,71547.0
2016-05-13 15:40:00,54.39,54.44,54.32,54.38,119287.0,49.4804,49.5259,49.4167,49.4713,119287.0
2016-05-13 15:50:00,54.35,54.38,54.28,54.32,308858.0,49.444,49.4713,49.3803,49.4167,308858.0
2016-05-16 09:30:00,54.17,54.56,54.0,54.5,88187.0,49.2802,49.635,49.1256,49.5805,88187.0
2016-05-16 09:40:00,54.52,54.99,54.52,54.85,54088.0,49.5986,50.0262,49.5986,49.8989,54088.0
2016-05-16 09:50:00,54.83,55.0,54.74,54.84,25670.0,49.8807,50.0353,49.7988,49.8898,25670.0
2016-05-16 10:00:00,54.84,54.96,54.74,54.94,28837.0,49.8898,49.9989,49.7988,49.9807,28837.0
2016-05-16 10:10:00,54.95,55.05,54.86,54.95,73101.0,49.9898,50.0808,49.908,49.9898,73101.0
2016-05-16 10:20:00,54.95,54.97,54.7,54.88,54535.0,49.9898,50.008,49.7624,49.9262,54535.0
2016-05-16 10:30:00,54.89,55.14,54.83,55.01,93883.0,49.9352,50.1627,49.8807,50.0444,93883.0
2016-05-16 10:40:00,55.01,55.14,54.99,55.08,23268.0,50.0444,50.1627,50.0262,50.1081,23268.0
2016-05-16 10:50:00,55.08,55.15,55.02,55.04,44879.0,50.1081,50.1718,50.0535,50.0717,44879.0
2016-05-16 11:00:00,55.05,55.21,55.05,55.16,66702.0,50.0808,50.2264,50.0808,50.1809,66702.0
2016-05-16 11:10:00,55.16,55.19,55.09,55.12,62186.0,50.1809,50.2082,50.1172,50.1445,62186.0
2016-05-16 11:20:00,55.15,55.23,55.1,55.19,48907.0,50.1718,50.2446,50.1263,50.2082,48907.0
2016-05-16 11:30:00,55.19,55.31,55.15,55.18,49542.0,50.2082,50.3173,50.1718,50.1991,49542.0
2016-05-16 11:40:00,55.19,55.28,55.15,55.15,79818.0,50.2082,50.29,50.1718,50.1718,79818.0
2016-05-16 11:50:00,55.15,55.18,55.06,55.14,52105.0,50.1718,50.1991,50.0899,50.1627,52105.0
2016-05-16 12:00:00,55.13,55.18,55.1,55.11,31388.0,50.1536,50.1991,50.1263,50.1354,31388.0
2016-05-16 12:10:00,55.11,55.15,55.07,55.1,42846.0,50.1354,50.1718,50.099,50.1263,42846.0
2016-05-16 12:20:00,55.09,55.19,55.05,55.1,38890.0,50.1172,50.2082,50.0808,50.1263,38890.0
2016-05-16 12:30:00,55.11,55.21,55.09,55.14,41028.0,50.1354,50.2264,50.1172,50.1627,41028.0
2016-05-16 12:40:00,55.14,55.21,55.14,55.16,37796.0,50.1627,50.2264,50.1627,50.1809,37796.0
2016-05-16 12:50:00,55.17,55.4,55.17,55.38,28569.0,50.19,50.3992,50.19,50.381,28569.0
2016-05-16 13:00:00,55.39,55.46,55.33,55.4,34087.0,50.3901,50.4538,50.3355,50.3992,34087.0
2016-05-16 13:10:00,55.4,55.57,55.38,55.51,130614.0,50.3992,50.5539,50.381,50.4993,130614.0
2016-05-16 13:20:00,55.51,55.56,55.46,55.51,38432.0,50.4993,50.5448,50.4538,50.4993,38432.0
2016-05-16 13:30:00,55.51,55.73,55.51,55.7,92062.0,50.4993,50.6994,50.4993,50.6721,92062.0
2016-05-16 13:40:00,55.69,55.7,55.49,55.64,57383.0,50.663,50.6721,50.4811,50.6175,57383.0
2016-05-16 13:50:00,55.64,55.7,55.57,55.59,76296.0,50.6175,50.6721,50.5539,50.5721,76296.0
2016-05-16 14:00:00,55.59,55.76,55.57,55.7,74932.0,50.5721,50.7267,50.5539,50.6721,74932.0
2016-05-16 14:10:00,55.7,55.75,55.68,55.72,80658.0,50.6721,50.7176,50.6539,50.6903,80658.0
2016-05-16 14:20:00,55.71,55.76,55.65,55.73,110218.0,50.6812,50.7267,50.6266,50.6994,110218.0
2016-05-16 14:30:00,55.73,55.9,55.72,55.9,69253.0,50.6994,50.8541,50.6903,50.8541,69253.0
2016-05-16 14:40:00,55.91,55.93,55.78,55.79,74649.0,50.8632,50.8814,50.7449,50.754,74649.0
2016-05-16 14:50:00,55.79,55.81,55.75,55.8,71448.0,50.754,50.7722,50.7176,50.7631,71448.0
2016-05-16 15:00:00,55.79,55.9,55.75,55.89,92304.0,50.754,50.8541,50.7176,50.845,92304.0
2016-05-16 15:10:00,55.88,55.89,55.79,55.89,75036.0,50.8359,50.845,50.754,50.845,75036.0
2016-05-16 15:20:00,55.89,55.9,55.83,55.86,68663.0,50.845,50.8541,50.7904,50.8177,68663.0
2016-05-16 15:30:00,55.85,55.85,55.73,55.77,104664.0,50.8086,50.8086,50.6994,50.7358,104664.0
2016-05-16 15:40:00,55.76,55.79,55.72,55.76,97431.0,50.7267,50.754,50.6903,50.7267,97431.0
2016-05-16 15:50:00,55.77,55.77,55.68,55.75,228006.0,50.7358,50.7358,50.6539,50.7176,228006.0
2016-05-17 09:30:00,56.69,57.21,55.63,55.83,253975.0,51.5728,52.0458,50.6085,50.7904,253975.0
2016-05-17 09:40:00,55.85,55.85,54.71,54.71,236088.0,50.8086,50.8086,49.7715,49.7715,236088.0
2016-05-17 09:50:00,54.73,55.25,54.67,55.07,177792.0,49.7897,50.2628,49.7351,50.099,177792.0
2016-05-17 10:00:00,55.07,55.51,55.05,55.46,135822.0,50.099,50.4993,50.0808,50.4538,135822.0
2016-05-17 10:10:00,55.44,55.6,55.22,55.26,131494.0,50.4356,50.5812,50.2355,50.2719,131494.0
2016-05-17 10:20:00,55.25,55.54,55.19,55.2,132801.0,50.2628,50.5266,50.2082,50.2173,132801.0
2016-05-17 10:30:00,55.19,55.21,54.93,55.07,121652.0,50.2082,50.2264,49.9716,50.099,121652.0
2016-05-17 10:40:00,55.05,55.45,55.02,55.37,60886.0,50.0808,50.4447,50.0535,50.3719,60886.0
2016-05-17 10:50:00,55.39,55.47,55.31,55.46,68714.0,50.3901,50.4629,50.3173,50.4538,68714.0
2016-05-17 11:00:00,55.45,55.56,55.26,55.33,130885.0,50.4447,50.5448,50.2719,50.3355,130885.0
2016-05-17 11:10:00,55.32,55.33,55.05,55.27,177790.0,50.3264,50.3355,50.0808,50.2809,177790.0
2016-05-17 11:20:00,55.26,55.3,55.01,55.02,95629.0,50.2719,50.3082,50.0444,50.0535,95629.0
2016-05-17 11:30:00,55.03,55.2,54.98,55.09,73342.0,50.0626,50.2173,50.0171,50.1172,73342.0
2016-05-17 11:40:00,55.1,55.11,54.88,55.0,91652.0,50.1263,50.1354,49.9262,50.0353,91652.0
2016-05-17 11:50:00,55.0,55.29,54.99,55.22,85356.0,50.0353,50.2991,50.0262,50.2355,85356.0
2016-05-17 12:00:00,55.22,55.22,54.95,54.96,60410.0,50.2355,50.2355,49.9898,49.9989,60410.0
2016-05-17 12:10:00,54.98,55.0,54.68,54.68,75419.0,50.0171,50.0353,49.7442,49.7442,75419.0
2016-05-17 12:20:00,54.7,54.77,54.67,54.74,56070.0,49.7624,49.8261,49.7351,49.7988,56070.0
2016-05-17 12:30:00,54.75,54.84,54.74,54.83,48759.0,49.8079,49.8898,49.7988,49.8807,48759.0
2016-05-17 12:40:00,54.82,54.9,54.69,54.71,50277.0,49.8716,49.9443,49.7533,49.7715,50277.0
2016-05-17 12:50:00,54.72,54.85,54.72,54.85,33345.0,49.7806,49.8989,49.7806,49.8989,33345.0
2016-05-17 13:00:00,54.85,54.85,54.74,54.77,42794.0,49.8989,49.8989,49.7988,49.8261,42794.0
2016-05-17 13:10:00,54.78,54.83,54.76,54.79,35030.0,49.8352,49.8807,49.817,49.8443,35030.0
2016-05-17 13:20:00,54.79,54.91,54.79,54.85,97432.0,49.8443,49.9534,49.8443,49.8989,97432.0
2016-05-17 13:30:00,54.85,54.87,54.74,54.8,91312.0,49.8989,49.9171,49.7988,49.8534,91312.0
2016-05-17 13:40:00,54.79,54.88,54.74,54.75,73400.0,49.8443,49.9262,49.7988,49.8079,73400.0
2016-05-17 13:50:00,54.75,54.79,54.51,54.52,83619.0,49.8079,49.8443,49.5896,49.5986,83619.0
2016-05-17 14:00:00,54.52,54.63,54.51,54.57,87640.0,49.5986,49.6987,49.5896,49.6441,87640.0
2016-05-17 14:10:00,54.56,54.56,54.36,54.37,77276.0,49.635,49.635,49.4531,49.4622,77276.0
2016-05-17 14:20:00,54.37,54.39,54.14,54.35,77361.0,49.4622,49.4804,49.2529,49.444,77361.0
2016-05-17 14:30:00,54.34,54.51,54.26,54.44,97743.0,49.4349,49.5896,49.3621,49.5259,97743.0
2016-05-17 14:40:00,54.44,54.48,54.37,54.37,63664.0,49.5259,49.5623,49.4622,49.4622,63664.0
2016-05-17 14:50:00,54.38,54.44,54.31,54.41,60020.0,49.4713,49.5259,49.4076,49.4986,60020.0
2016-05-17 15:00:00,54.41,54.61,54.4,54.54,79045.0,49.4986,49.6805,49.4895,49.6168,79045.0
2016-05-17 15:10:00,54.53,54.53,54.32,54.39,83509.0,49.6077,49.6077,49.4167,49.4804,83509.0
2016-05-17 15:20:00,54.38,54.4,54.27,54.4,109746.0,49.4713,49.4895,49.3712,49.4895,109746.0
2016-05-17 15:30:00,54.39,54.49,54.33,54.49,103484.0,49.4804,49.5714,49.4258,49.5714,103484.0
2016-05-17 15:40:00,54.48,54.51,54.38,54.47,176578.0,49.5623,49.5896,49.4713,49.5532,176578.0
2016-05-17 15:50:00,54.48,54.52,54.45,54.52,236751.0,49.5623,49.5986,49.535,49.5986,236751.0
2016-05-18 09:30:00,54.12,54.3,53.34,53.39,172368.0,49.2348,49.3985,48.5252,48.5706,172368.0
2016-05-18 09:40:00,53.38,53.85,53.34,53.81,87675.0,48.5616,48.9891,48.5252,48.9527,87675.0
2016-05-18 09:50:00,53.8,53.9,53.48,53.71,82762.0,48.9436,49.0346,48.6525,48.8618,82762.0
2016-05-18 10:00:00,53.72,54.01,53.7,53.99,104129.0,48.8709,49.1347,48.8527,49.1165,104129.0
2016-05-18 10:10:00,53.97,54.02,53.89,53.9,86948.0,49.0983,49.1438,49.0255,49.0346,86948.0
2016-05-18 10:20:00,53.9,54.02,53.8,53.94,80439.0,49.0346,49.1438,48.9436,49.071,80439.0
2016-05-18 10:30:00,53.94,53.96,53.77,53.77,44138.0,49.071,49.0892,48.9163,48.9163,44138.0
2016-05-18 10:40:00,53.77,53.88,53.74,53.74,43245.0,48.9163,49.0164,48.8891,48.8891,43245.0
2016-05-18 10:50:00,53.73,53.91,53.68,53.76,50750.0,48.88,49.0437,48.8345,48.9073,50750.0
2016-05-18 11:00:00,53.77,53.87,53.58,53.87,85738.0,48.9163,49.0073,48.7435,49.0073,85738.0
2016-05-18 11:10:00,53.87,54.02,53.81,53.95,56838.0,49.0073,49.1438,48.9527,49.0801,56838.0
2016-05-18 11:20:00,53.97,54.21,53.97,54.2,53125.0,49.0983,49.3166,49.0983,49.3075,53125.0
2016-05-18 11:30:00,54.2,54.25,54.14,54.18,37375.0,49.3075,49.353,49.2529,49.2893,37375.0
2016-05-18 11:40:00,54.18,54.22,54.09,54.2,64178.0,49.2893,49.3257,49.2075,49.3075,64178.0
2016-05-18 11:50:00,54.19,54.24,54.08,54.21,43842.0,49.2984,49.3439,49.1984,49.3166,43842.0
2016-05-18 12:00:00,54.2,54.25,54.11,54.11,31621.0,49.3075,49.353,49.2257,49.2257,31621.0
2016-05-18 12:10:00,54.11,54.24,54.11,54.19,23277.0,49.2257,49.3439,49.2257,49.2984,23277.0
2016-05-18 12:20:00,54.19,54.33,54.19,54.24,31479.0,49.2984,49.4258,49.2984,49.3439,31479.0
2016-05-18 12:30:00,54.26,54.38,54.24,54.36,25884.0,49.3621,49.4713,49.3439,49.4531,25884.0
2016-05-18 12:40:00,54.36,54.38,54.29,54.33,31484.0,49.4531,49.4713,49.3894,49.4258,31484.0
2016-05-18 12:50:00,54.32,54.61,54.25,54.59,85720.0,49.4167,49.6805,49.353,49.6623,85720.0
2016-05-18 13:00:00,54.6,54.62,54.49,54.58,41867.0,49.6714,49.6896,49.5714,49.6532,41867.0
2016-05-18 13:10:00,54.57,54.58,54.45,54.45,31258.0,49.6441,49.6532,49.535,49.535,31258.0
2016-05-18 13:20:00,54.45,54.63,54.42,54.63,50191.0,49.535,49.6987,49.5077,49.6987,50191.0
2016-05-18 13:30:00,54.61,54.69,54.56,54.57,34239.0,49.6805,49.7533,49.635,49.6441,34239.0
2016-05-18 13:40:00,54.58,54.7,54.57,54.61,48952.0,49.6532,49.7624,49.6441,49.6805,48952.0
2016-05-18 13:50:00,54.61,54.61,54.43,54.51,44213.0,49.6805,49.6805,49.5168,49.5896,44213.0
2016-05-18 14:00:00,54.5,54.5,54.18,54.45,107947.0,49.5805,49.5805,49.2893,49.535,107947.0
2016-05-18 14:10:00,54.43,54.43,54.19,54.4,43564.0,49.5168,49.5168,49.2984,49.4895,43564.0
2016-05-18 14:20:00,54.42,54.43,54.11,54.17,49043.0,49.5077,49.5168,49.2257,49.2802,49043.0
2016-05-18 14:30:00,54.13,54.26,53.98,54.19,58327.0,49.2439,49.3621,49.1074,49.2984,58327.0
2016-05-18 14:40:00,54.19,54.33,54.12,54.3,43636.0,49.2984,49.4258,49.2348,49.3985,43636.0
2016-05-18 14:50:00,54.31,54.48,54.31,54.39,46906.0,49.4076,49.5623,49.4076,49.4804,46906.0
2016-05-18 15:00:00,54.4,54.52,54.35,54.35,47719.0,49.4895,49.5986,49.444,49.444,47719.0
2016-05-18 15:10:00,54.37,54.37,54.19,54.28,54150.0,49.4622,49.4622,49.2984,49.3803,54150.0
2016-05-18 15:20:00,54.27,54.29,54.15,54.21,83090.0,49.3712,49.3894,49.262,49.3166,83090.0
2016-05-18 15:30:00,54.2,54.26,54.03,54.04,181632.0,49.3075,49.3621,49.1529,49.162,181632.0
2016-05-18 15:40:00,54.04,54.19,54.02,54.09,137584.0,49.162,49.2984,49.1438,49.2075,137584.0
2016-05-18 15:50:00,54.1,54.33,54.09,54.31,224966.0,49.2166,49.4258,49.2075,49.4076,224966.0
2016-05-19 09:30:00,54.63,55.34,54.62,55.16,256144.0,49.6987,50.3446,49.6896,50.1809,256144.0
2016-05-19 09:40:00,55.21,55.49,55.1,55.23,81455.0,50.2264,50.4811,50.1263,50.2446,81455.0
2016-05-19 09:50:00,55.27,55.39,54.83,54.89,45523.0,50.2809,50.3901,49.8807,49.9352,45523.0
2016-05-19 10:00:00,54.89,55.28,54.87,55.09,74834.0,49.9352,50.29,49.9171,50.1172,74834.0
2016-05-19 10:10:00,55.09,55.17,55.0,55.11,91685.0,50.1172,50.19,50.0353,50.1354,91685.0
2016-05-19 10:20:00,55.12,55.46,55.1,55.37,111622.0,50.1445,50.4538,50.1263,50.3719,111622.0
2016-05-19 10:30:00,55.34,55.64,55.3,55.62,136844.0,50.3446,50.6175,50.3082,50.5994,136844.0
2016-05-19 10:40:00,55.59,55.86,55.55,55.81,112062.0,50.5721,50.8177,50.5357,50.7722,112062.0
2016-05-19 10:50:00,55.82,55.85,55.44,55.44,70683.0,50.7813,50.8086,50.4356,50.4356,70683.0
2016-05-19 11:00:00,55.44,55.7,55.37,55.7,99460.0,50.4356,50.6721,50.3719,50.6721,99460.0
2016-05-19 11:10:00,55.69,55.74,55.48,55.73,51450.0,50.663,50.7085,50.472,50.6994,51450.0
2016-05-19 11:20:00,55.72,55.77,55.59,55.75,92210.0,50.6903,50.7358,50.5721,50.7176,92210.0
2016-05-19 11:30:00,55.74,55.74,55.61,55.62,76906.0,50.7085,50.7085,50.5903,50.5994,76906.0
2016-05-19 11:40:00,55.62,55.7,55.49,55.68,81637.0,50.5994,50.6721,50.4811,50.6539,81637.0
2016-05-19 11:50:00,55.69,55.75,55.6,55.68,36168.0,50.663,50.7176,50.5812,50.6539,36168.0
2016-05-19 12:00:00,55.66,55.71,55.52,55.52,41297.0,50.6357,50.6812,50.5084,50.5084,41297.0
2016-05-19 12:10:00,55.51,55.59,55.44,55.52,97947.0,50.4993,50.5721,50.4356,50.5084,97947.0
2016-05-19 12:20:00,55.52,55.74,55.52,55.6,127418.0,50.5084,50.7085,50.5084,50.5812,127418.0
2016-05-19 12:30:00,55.58,55.58,55.35,55.36,47802.0,50.563,50.563,50.3537,50.3628,47802.0
2016-05-19 12:40:00,55.37,55.37,55.14,55.2,67393.0,50.3719,50.3719,50.1627,50.2173,67393.0
2016-05-19 12:50:00,55.2,55.23,55.07,55.09,186625.0,50.2173,50.2446,50.099,50.1172,186625.0
2016-05-19 13:00:00,55.08,55.18,55.03,55.17,77055.0,50.1081,50.1991,50.0626,50.19,77055.0
2016-05-19 13:10:00,55.2,55.33,55.14,55.25,97811.0,50.2173,50.3355,50.1627,50.2628,97811.0
2016-05-19 13:20:00,55.24,55.35,55.2,55.29,41937.0,50.2537,50.3537,50.2173,50.2991,41937.0
2016-05-19 13:30:00,55.29,55.53,55.26,55.37,56837.0,50.2991,50.5175,50.2719,50.3719,56837.0
2016-05-19 13:40:00,55.37,55.44,55.13,55.2,103307.0,50.3719,50.4356,50.1536,50.2173,103307.0
2016-05-19 13:50:00,55.2,55.32,55.1,55.21,72332.0,50.2173,50.3264,50.1263,50.2264,72332.0
2016-05-19 14:00:00,55.22,55.36,55.19,55.34,83219.0,50.2355,50.3628,50.2082,50.3446,83219.0
2016-05-19 14:10:00,55.33,55.41,55.24,55.32,63458.0,50.3355,50.4083,50.2537,50.3264,63458.0
2016-05-19 14:20:00,55.3,55.34,55.2,55.3,59878.0,50.3082,50.3446,50.2173,50.3082,59878.0
2016-05-19 14:30:00,55.3,55.3,55.18,55.19,64754.0,50.3082,50.3082,50.1991,50.2082,64754.0
2016-05-19 14:40:00,55.19,55.2,55.03,55.1,68497.0,50.2082,50.2173,50.0626,50.1263,68497.0
2016-05-19 14:50:00,55.09,55.2,55.06,55.12,97379.0,50.1172,50.2173,50.0899,50.1445,97379.0
2016-05-19 15:00:00,55.12,55.44,55.12,55.44,122490.0,50.1445,50.4356,50.1445,50.4356,122490.0
2016-05-19 15:10:00,55.45,55.54,55.34,55.43,95979.0,50.4447,50.5266,50.3446,50.4265,95979.0
2016-05-19 15:20:00,55.44,55.53,55.4,55.42,152547.0,50.4356,50.5175,50.3992,50.4174,152547.0
2016-05-19 15:30:00,55.43,55.6,55.38,55.56,175787.0,50.4265,50.5812,50.381,50.5448,175787.0
2016-05-19 15:40:00,55.56,55.73,55.53,55.55,320072.0,50.5448,50.6994,50.5175,50.5357,320072.0
2016-05-19 15:50:00,55.55,55.57,55.45,55.52,498715.0,50.5357,50.5539,50.4447,50.5084,498715.0
2016-05-20 09:30:00,52.05,53.95,52.0,53.16,1694645.0,47.3516,49.0801,47.3061,48.3614,1694645.0
2016-05-20 09:40:00,53.16,53.4,52.72,53.22,1042473.0,48.3614,48.5797,47.9611,48.416,1042473.0
2016-05-20 09:50:00,53.24,53.6,53.17,53.39,351903.0,48.4342,48.7617,48.3705,48.5706,351903.0
2016-05-20 10:00:00,53.39,53.5,53.15,53.21,318663.0,48.5706,48.6707,48.3523,48.4069,318663.0
2016-05-20 10:10:00,53.23,53.49,53.19,53.35,211187.0,48.4251,48.6616,48.3887,48.5343,211187.0
2016-05-20 10:20:00,53.34,53.47,52.88,52.96,212234.0,48.5252,48.6434,48.1067,48.1795,212234.0
2016-05-20 10:30:00,52.95,53.38,52.95,53.25,202920.0,48.1704,48.5616,48.1704,48.4433,202920.0
2016-05-20 10:40:00,53.25,53.47,53.21,53.47,163740.0,48.4433,48.6434,48.4069,48.6434,163740.0
2016-05-20 10:50:00,53.47,53.47,53.27,53.28,120661.0,48.6434,48.6434,48.4615,48.4706,120661.0
2016-05-20 11:00:00,53.28,53.38,53.28,53.31,109437.0,48.4706,48.5616,48.4706,48.4979,109437.0
2016-05-20 11:10:00,53.32,53.84,53.28,53.65,214237.0,48.507,48.98,48.4706,48.8072,214237.0
2016-05-20 11:20:00,53.64,53.7,53.45,53.6,154909.0,48.7981,48.8527,48.6252,48.7617,154909.0
2016-05-20 11:30:00,53.6,53.75,53.55,53.66,154022.0,48.7617,48.8982,48.7162,48.8163,154022.0
2016-05-20 11:40:00,53.66,53.75,53.52,53.6,103860.0,48.8163,48.8982,48.6889,48.7617,103860.0
2016-05-20 11:50:00,53.61,53.64,53.41,53.56,83169.0,48.7708,48.7981,48.5888,48.7253,83169.0
2016-05-20 12:00:00,53.56,53.56,53.35,53.43,104381.0,48.7253,48.7253,48.5343,48.607,104381.0
2016-05-20 12:10:00,53.43,53.49,53.36,53.37,149118.0,48.607,48.6616,48.5434,48.5525,149118.0
2016-05-20 12:20:00,53.38,53.42,53.18,53.28,110710.0,48.5616,48.5979,48.3796,48.4706,110710.0
2016-05-20 12:30:00,53.29,53.31,53.19,53.24,80824.0,48.4797,48.4979,48.3887,48.4342,80824.0
2016-05-20 12:40:00,53.25,53.33,53.2,53.25,102696.0,48.4433,48.5161,48.3978,48.4433,102696.0
2016-05-20 12:50:00,53.24,53.3,53.19,53.21,102099.0,48.4342,48.4888,48.3887,48.4069,102099.0
2016-05-20 13:00:00,53.21,53.22,53.05,53.08,184287.0,48.4069,48.416,48.2613,48.2886,184287.0
2016-05-20 13:10:00,53.07,53.12,52.95,52.98,179389.0,48.2795,48.325,48.1704,48.1977,179389.0
2016-05-20 13:20:00,52.99,53.07,52.89,53.0,133056.0,48.2068,48.2795,48.1158,48.2159,133056.0
2016-05-20 13:30:00,53.0,53.06,52.92,52.96,114144.0,48.2159,48.2704,48.1431,48.1795,114144.0
2016-05-20 13:40:00,52.94,53.04,52.86,52.88,183959.0,48.1613,48.2522,48.0885,48.1067,183959.0
2016-05-20 13:50:00,52.87,52.92,52.84,52.91,215114.0,48.0976,48.1431,48.0703,48.134,215114.0
2016-05-20 14:00:00,52.91,52.92,52.79,52.8,256467.0,48.134,48.1431,48.0248,48.0339,256467.0
2016-05-20 14:10:00,52.8,52.87,52.75,52.85,148346.0,48.0339,48.0976,47.9884,48.0794,148346.0
2016-05-20 14:20:00,52.86,53.16,52.84,53.12,104872.0,48.0885,48.3614,48.0703,48.325,104872.0
2016-05-20 14:30:00,53.12,53.14,52.98,53.01,157359.0,48.325,48.3432,48.1977,48.225,157359.0
2016-05-20 14:40:00,53.01,53.05,52.91,52.94,140692.0,48.225,48.2613,48.134,48.1613,140692.0
2016-05-20 14:50:00,52.94,53.02,52.84,52.92,158006.0,48.1613,48.234,48.0703,48.1431,158006.0
2016-05-20 15:00:00,52.93,52.93,52.74,52.83,252390.0,48.1522,48.1522,47.9793,48.0612,252390.0
2016-05-20 15:10:00,52.83,52.92,52.8,52.87,229341.0,48.0612,48.1431,48.0339,48.0976,229341.0
2016-05-20 15:20:00,52.87,52.87,52.72,52.75,288694.0,48.0976,48.0976,47.9611,47.9884,288694.0
2016-05-20 15:30:00,52.75,52.87,52.72,52.75,295906.0,47.9884,48.0976,47.9611,47.9884,295906.0
2016-05-20 15:40:00,52.77,52.8,52.67,52.73,572145.0,48.0066,48.0339,47.9156,47.9702,572145.0
2016-05-20 15:50:00,52.73,52.76,52.47,52.48,766766.0,47.9702,47.9975,47.7337,47.7428,766766.0
2016-05-23 09:30:00,52.53,53.0,52.49,52.94,219472.0,47.7883,48.2159,47.7519,48.1613,219472.0
2016-05-23 09:40:00,52.92,53.05,52.8,52.97,199196.0,48.1431,48.2613,48.0339,48.1886,199196.0
2016-05-23 09:50:00,52.98,52.98,52.61,52.68,145520.0,48.1977,48.1977,47.8611,47.9247,145520.0
2016-05-23 10:00:00,52.68,52.98,52.61,52.95,189142.0,47.9247,48.1977,47.8611,48.1704,189142.0
2016-05-23 10:10:00,52.94,52.98,52.75,52.78,115815.0,48.1613,48.1977,47.9884,48.0157,115815.0
2016-05-23 10:20:00,52.78,52.83,52.74,52.74,79054.0,48.0157,48.0612,47.9793,47.9793,79054.0
2016-05-23 10:30:00,52.73,52.77,52.6,52.69,103268.0,47.9702,48.0066,47.852,47.9338,103268.0
2016-05-23 10:40:00,52.7,52.72,52.45,52.48,119526.0,47.9429,47.9611,47.7155,47.7428,119526.0
2016-05-23 10:50:00,52.48,52.49,52.36,52.43,130253.0,47.7428,47.7519,47.6336,47.6973,130253.0
2016-05-23 11:00:00,52.43,52.47,52.32,52.47,123813.0,47.6973,47.7337,47.5972,47.7337,123813.0
2016-05-23 11:10:00,52.47,52.49,52.4,52.48,68402.0,47.7337,47.7519,47.67,47.7428,68402.0
2016-05-23 11:20:00,52.49,52.56,52.48,52.56,78593.0,47.7519,47.8156,47.7428,47.8156,78593.0
2016-05-23 11:30:00,52.56,52.59,52.33,52.37,73048.0,47.8156,47.8429,47.6063,47.6427,73048.0
2016-05-23 11:40:00,52.37,52.37,52.18,52.28,147955.0,47.6427,47.6427,47.4699,47.5608,147955.0
2016-05-23 11:50:00,52.28,52.31,52.2,52.29,56672.0,47.5608,47.5881,47.4881,47.5699,56672.0
2016-05-23 12:00:00,52.29,52.34,52.17,52.32,104582.0,47.5699,47.6154,47.4608,47.5972,104582.0
2016-05-23 12:10:00,52.31,52.46,52.31,52.45,53826.0,47.5881,47.7246,47.5881,47.7155,53826.0
2016-05-23 12:20:00,52.46,52.5,52.36,52.45,45751.0,47.7246,47.761,47.6336,47.7155,45751.0
2016-05-23 12:30:00,52.45,52.53,52.4,52.53,59535.0,47.7155,47.7883,47.67,47.7883,59535.0
2016-05-23 12:40:00,52.52,52.54,52.48,52.49,49960.0,47.7792,47.7974,47.7428,47.7519,49960.0
2016-05-23 12:50:00,52.49,52.6,52.48,52.54,49414.0,47.7519,47.852,47.7428,47.7974,49414.0
2016-05-23 13:00:00,52.54,52.64,52.52,52.57,76331.0,47.7974,47.8883,47.7792,47.8247,76331.0
2016-05-23 13:10:00,52.57,52.66,52.51,52.51,40589.0,47.8247,47.9065,47.7701,47.7701,40589.0
2016-05-23 13:20:00,52.51,52.53,52.46,52.47,64053.0,47.7701,47.7883,47.7246,47.7337,64053.0
2016-05-23 13:30:00,52.47,52.53,52.41,52.46,77966.0,47.7337,47.7883,47.6791,47.7246,77966.0
2016-05-23 13:40:00,52.46,52.48,52.42,52.44,58271.0,47.7246,47.7428,47.6882,47.7064,58271.0
2016-05-23 13:50:00,52.44,52.57,52.43,52.51,49017.0,47.7064,47.8247,47.6973,47.7701,49017.0
2016-05-23 14:00:00,52.51,52.56,52.5,52.54,64551.0,47.7701,47.8156,47.761,47.7974,64551.0
2016-05-23 14:10:00,52.54,52.69,52.54,52.63,59526.0,47.7974,47.9338,47.7974,47.8793,59526.0
2016-05-23 14:20:00,52.63,52.69,52.57,52.66,65227.0,47.8793,47.9338,47.8247,47.9065,65227.0
2016-05-23 14:30:00,52.65,52.66,52.55,52.56,53839.0,47.8974,47.9065,47.8065,47.8156,53839.0
2016-05-23 14:40:00,52.56,52.63,52.51,52.56,73432.0,47.8156,47.8793,47.7701,47.8156,73432.0
2016-05-23 14:50:00,52.55,52.62,52.5,52.59,72494.0,47.8065,47.8702,47.761,47.8429,72494.0
2016-05-23 15:00:00,52.58,52.58,52.5,52.51,64144.0,47.8338,47.8338,47.761,47.7701,64144.0
2016-05-23 15:10:00,52.52,52.54,52.46,52.49,100119.0,47.7792,47.7974,47.7246,47.7519,100119.0
2016-05-23 15:20:00,52.49,52.54,52.46,52.54,112844.0,47.7519,47.7974,47.7246,47.7974,112844.0
2016-05-23 15:30:00,52.54,52.55,52.47,52.47,86607.0,47.7974,47.8065,47.7337,47.7337,86607.0
2016-05-23 15:40:00,52.46,52.52,52.43,52.5,132864.0,47.7246,47.7792,47.6973,47.761,132864.0
2016-05-23 15:50:00,52.5,52.52,52.35,52.4,247527.0,47.761,47.7792,47.6245,47.67,247527.0
2016-05-24 09:30:00,52.64,52.9,52.57,52.58,89968.0,47.8883,48.1249,47.8247,47.8338,89968.0
2016-05-24 09:40:00,52.59,52.85,52.52,52.85,91233.0,47.8429,48.0794,47.7792,48.0794,91233.0
2016-05-24 09:50:00,52.86,53.04,52.85,52.94,54359.0,48.0885,48.2522,48.0794,48.1613,54359.0
2016-05-24 10:00:00,52.95,53.19,52.95,53.1,88779.0,48.1704,48.3887,48.1704,48.3068,88779.0
2016-05-24 10:10:00,53.1,53.13,53.01,53.1,51299.0,48.3068,48.3341,48.225,48.3068,51299.0
2016-05-24 10:20:00,53.1,53.14,52.99,53.05,69788.0,48.3068,48.3432,48.2068,48.2613,69788.0
2016-05-24 10:30:00,53.04,53.11,52.99,53.01,49416.0,48.2522,48.3159,48.2068,48.225,49416.0
2016-05-24 10:40:00,53.0,53.03,52.84,52.88,83816.0,48.2159,48.2431,48.0703,48.1067,83816.0
2016-05-24 10:50:00,52.89,52.95,52.84,52.95,31956.0,48.1158,48.1704,48.0703,48.1704,31956.0
2016-05-24 11:00:00,52.95,53.01,52.86,52.91,44766.0,48.1704,48.225,48.0885,48.134,44766.0
2016-05-24 11:10:00,52.92,53.03,52.9,52.97,79323.0,48.1431,48.2431,48.1249,48.1886,79323.0
2016-05-24 11:20:00,52.98,53.0,52.95,52.95,45431.0,48.1977,48.2159,48.1704,48.1704,45431.0
2016-05-24 11:30:00,52.96,53.01,52.91,53.01,61482.0,48.1795,48.225,48.134,48.225,61482.0
2016-05-24 11:40:00,53.0,53.09,52.95,53.08,35615.0,48.2159,48.2977,48.1704,48.2886,35615.0
2016-05-24 11:50:00,53.08,53.17,53.07,53.16,44386.0,48.2886,48.3705,48.2795,48.3614,44386.0
2016-05-24 12:00:00,53.16,53.21,53.14,53.21,54038.0,48.3614,48.4069,48.3432,48.4069,54038.0
2016-05-24 12:10:00,53.21,53.21,53.11,53.21,27124.0,48.4069,48.4069,48.3159,48.4069,27124.0
2016-05-24 12:20:00,53.2,53.22,53.16,53.18,15827.0,48.3978,48.416,48.3614,48.3796,15827.0
2016-05-24 12:30:00,53.18,53.2,53.15,53.17,29725.0,48.3796,48.3978,48.3523,48.3705,29725.0
2016-05-24 12:40:00,53.16,53.19,53.13,53.15,18455.0,48.3614,48.3887,48.3341,48.3523,18455.0
2016-05-24 12:50:00,53.15,53.27,53.15,53.24,40006.0,48.3523,48.4615,48.3523,48.4342,40006.0
2016-05-24 13:00:00,53.25,53.34,53.24,53.34,61503.0,48.4433,48.5252,48.4342,48.5252,61503.0
2016-05-24 13:10:00,53.33,53.4,53.33,53.39,43336.0,48.5161,48.5797,48.5161,48.5706,43336.0
2016-05-24 13:20:00,53.39,53.4,53.32,53.37,31103.0,48.5706,48.5797,48.507,48.5525,31103.0
2016-05-24 13:30:00,53.38,53.41,53.29,53.33,64620.0,48.5616,48.5888,48.4797,48.5161,64620.0
2016-05-24 13:40:00,53.33,53.41,53.3,53.39,42404.0,48.5161,48.5888,48.4888,48.5706,42404.0
2016-05-24 13:50:00,53.41,53.44,53.3,53.37,65105.0,48.5888,48.6161,48.4888,48.5525,65105.0
2016-05-24 14:00:00,53.37,53.38,53.27,53.34,84479.0,48.5525,48.5616,48.4615,48.5252,84479.0
2016-05-24 14:10:00,53.35,53.42,53.35,53.4,42007.0,48.5343,48.5979,48.5343,48.5797,42007.0
2016-05-24 14:20:00,53.4,53.41,53.33,53.36,69988.0,48.5797,48.5888,48.5161,48.5434,69988.0
2016-05-24 14:30:00,53.37,53.43,53.33,53.34,64167.0,48.5525,48.607,48.5161,48.5252,64167.0
2016-05-24 14:40:00,53.34,53.43,53.33,53.41,48350.0,48.5252,48.607,48.5161,48.5888,48350.0
2016-05-24 14:50:00,53.41,53.45,53.35,53.39,48227.0,48.5888,48.6252,48.5343,48.5706,48227.0
2016-05-24 15:00:00,53.39,53.47,53.38,53.4,63087.0,48.5706,48.6434,48.5616,48.5797,63087.0
2016-05-24 15:10:00,53.4,53.46,53.39,53.43,74152.0,48.5797,48.6343,48.5706,48.607,74152.0
2016-05-24 15:20:00,53.42,53.55,53.42,53.48,144290.0,48.5979,48.7162,48.5979,48.6525,144290.0
2016-05-24 15:30:00,53.48,53.5,53.34,53.38,92595.0,48.6525,48.6707,48.5252,48.5616,92595.0
2016-05-24 15:40:00,53.37,53.39,53.35,53.36,112895.0,48.5525,48.5706,48.5343,48.5434,112895.0
2016-05-24 15:50:00,53.36,53.4,53.35,53.37,238554.0,48.5434,48.5797,48.5343,48.5525,238554.0
2016-05-25 09:30:00,53.29,53.88,52.82,53.11,151050.0,48.4797,49.0164,48.0521,48.3159,151050.0
2016-05-25 09:40:00,53.11,53.32,52.95,53.05,169245.0,48.3159,48.507,48.1704,48.2613,169245.0
2016-05-25 09:50:00,53.11,53.27,53.0,53.04,91361.0,48.3159,48.4615,48.2159,48.2522,91361.0
2016-05-25 10:00:00,53.05,53.36,53.03,53.36,90252.0,48.2613,48.5434,48.2431,48.5434,90252.0
2016-05-25 10:10:00,53.36,53.53,53.32,53.52,140738.0,48.5434,48.698,48.507,48.6889,140738.0
2016-05-25 10:20:00,53.52,53.63,53.39,53.52,169107.0,48.6889,48.789,48.5706,48.6889,169107.0
2016-05-25 10:30:00,53.54,53.57,53.36,53.39,76329.0,48.7071,48.7344,48.5434,48.5706,76329.0
2016-05-25 10:40:00,53.39,53.58,53.39,53.54,43410.0,48.5706,48.7435,48.5706,48.7071,43410.0
2016-05-25 10:50:00,53.54,53.69,53.52,53.64,52357.0,48.7071,48.8436,48.6889,48.7981,52357.0
2016-05-25 11:00:00,53.64,53.73,53.6,53.61,41682.0,48.7981,48.88,48.7617,48.7708,41682.0
2016-05-25 11:10:00,53.61,53.68,53.52,53.65,35906.0,48.7708,48.8345,48.6889,48.8072,35906.0
2016-05-25 11:20:00,53.66,53.68,53.49,53.5,110513.0,48.8163,48.8345,48.6616,48.6707,110513.0
2016-05-25 11:30:00,53.5,53.55,53.45,53.5,27330.0,48.6707,48.7162,48.6252,48.6707,27330.0
2016-05-25 11:40:00,53.5,53.59,53.49,53.58,30254.0,48.6707,48.7526,48.6616,48.7435,30254.0
2016-05-25 11:50:00,53.57,53.6,53.49,53.57,28795.0,48.7344,48.7617,48.6616,48.7344,28795.0
2016-05-25 12:00:00,53.58,53.58,53.5,53.53,19063.0,48.7435,48.7435,48.6707,48.698,19063.0
2016-05-25 12:10:00,53.54,53.62,53.53,53.57,40258.0,48.7071,48.7799,48.698,48.7344,40258.0
2016-05-25 12:20:00,53.57,53.63,53.53,53.57,36968.0,48.7344,48.789,48.698,48.7344,36968.0
2016-05-25 12:30:00,53.58,53.66,53.54,53.61,30512.0,48.7435,48.8163,48.7071,48.7708,30512.0
2016-05-25 12:40:00,53.61,53.65,53.58,53.6,25965.0,48.7708,48.8072,48.7435,48.7617,25965.0
2016-05-25 12:50:00,53.6,53.62,53.57,53.59,34864.0,48.7617,48.7799,48.7344,48.7526,34864.0
2016-05-25 13:00:00,53.59,53.76,53.58,53.73,56772.0,48.7526,48.9073,48.7435,48.88,56772.0
2016-05-25 13:10:00,53.73,53.78,53.7,53.75,55322.0,48.88,48.9254,48.8527,48.8982,55322.0
2016-05-25 13:20:00,53.74,53.75,53.62,53.63,44657.0,48.8891,48.8982,48.7799,48.789,44657.0
2016-05-25 13:30:00,53.63,53.68,53.6,53.66,50765.0,48.789,48.8345,48.7617,48.8163,50765.0
2016-05-25 13:40:00,53.66,53.73,53.63,53.72,41931.0,48.8163,48.88,48.789,48.8709,41931.0
2016-05-25 13:50:00,53.73,53.77,53.69,53.75,38336.0,48.88,48.9163,48.8436,48.8982,38336.0
2016-05-25 14:00:00,53.74,53.75,53.63,53.64,34428.0,48.8891,48.8982,48.789,48.7981,34428.0
2016-05-25 14:10:00,53.65,53.66,53.58,53.64,32752.0,48.8072,48.8163,48.7435,48.7981,32752.0
2016-05-25 14:20:00,53.64,53.65,53.6,53.61,24631.0,48.7981,48.8072,48.7617,48.7708,24631.0
2016-05-25 14:30:00,53.62,53.72,53.6,53.71,27590.0,48.7799,48.8709,48.7617,48.8618,27590.0
2016-05-25 14:40:00,53.7,53.72,53.6,53.61,33920.0,48.8527,48.8709,48.7617,48.7708,33920.0
2016-05-25 14:50:00,53.6,53.63,53.52,53.54,30363.0,48.7617,48.789,48.6889,48.7071,30363.0
2016-05-25 15:00:00,53.55,53.59,53.52,53.59,49357.0,48.7162,48.7526,48.6889,48.7526,49357.0
2016-05-25 15:10:00,53.59,53.62,53.53,53.61,47888.0,48.7526,48.7799,48.698,48.7708,47888.0
2016-05-25 15:20:00,53.61,53.64,53.6,53.62,44566.0,48.7708,48.7981,48.7617,48.7799,44566.0
2016-05-25 15:30:00,53.63,53.63,53.5,53.5,101260.0,48.789,48.789,48.6707,48.6707,101260.0
2016-05-25 15:40:00,53.51,53.52,53.42,53.45,84719.0,48.6798,48.6889,48.5979,48.6252,84719.0
2016-05-25 15:50:00,53.45,53.46,53.38,53.41,259495.0,48.6252,48.6343,48.5616,48.5888,259495.0
2016-05-26 09:30:00,53.71,54.1,53.54,53.9,91590.0,48.8618,49.2166,48.7071,49.0346,91590.0
2016-05-26 09:40:00,53.93,54.22,53.82,54.18,69191.0,49.0619,49.3257,48.9618,49.2893,69191.0
2016-05-26 09:50:00,54.21,54.44,54.17,54.22,58245.0,49.3166,49.5259,49.2802,49.3257,58245.0
2016-05-26 10:00:00,54.22,54.24,54.03,54.08,85978.0,49.3257,49.3439,49.1529,49.1984,85978.0
2016-05-26 10:10:00,54.11,54.23,54.07,54.2,47000.0,49.2257,49.3348,49.1893,49.3075,47000.0
2016-05-26 10:20:00,54.19,54.2,54.04,54.08,32655.0,49.2984,49.3075,49.162,49.1984,32655.0
2016-05-26 10:30:00,54.08,54.22,54.06,54.09,29530.0,49.1984,49.3257,49.1802,49.2075,29530.0
2016-05-26 10:40:00,54.07,54.16,54.04,54.13,44759.0,49.1893,49.2711,49.162,49.2439,44759.0
2016-05-26 10:50:00,54.13,54.17,54.0,54.02,69276.0,49.2439,49.2802,49.1256,49.1438,69276.0
2016-05-26 11:00:00,54.01,54.03,53.92,53.92,51593.0,49.1347,49.1529,49.0528,49.0528,51593.0
2016-05-26 11:10:00,53.93,54.0,53.9,53.93,29958.0,49.0619,49.1256,49.0346,49.0619,29958.0
2016-05-26 11:20:00,53.92,53.97,53.87,53.91,40046.0,49.0528,49.0983,49.0073,49.0437,40046.0
2016-05-26 11:30:00,53.93,54.05,53.93,54.03,26579.0,49.0619,49.1711,49.0619,49.1529,26579.0
2016-05-26 11:40:00,54.02,54.14,54.01,54.13,30947.0,49.1438,49.2529,49.1347,49.2439,30947.0
2016-05-26 11:50:00,54.13,54.2,54.13,54.16,20131.0,49.2439,49.3075,49.2439,49.2711,20131.0
2016-05-26 12:00:00,54.16,54.22,54.11,54.21,37140.0,49.2711,49.3257,49.2257,49.3166,37140.0
2016-05-26 12:10:00,54.22,54.26,54.18,54.19,106539.0,49.3257,49.3621,49.2893,49.2984,106539.0
2016-05-26 12:20:00,54.19,54.21,54.03,54.03,59634.0,49.2984,49.3166,49.1529,49.1529,59634.0
2016-05-26 12:30:00,54.03,54.1,53.89,53.92,100889.0,49.1529,49.2166,49.0255,49.0528,100889.0
2016-05-26 12:40:00,53.92,53.93,53.87,53.89,31491.0,49.0528,49.0619,49.0073,49.0255,31491.0
2016-05-26 12:50:00,53.89,53.93,53.87,53.91,23556.0,49.0255,49.0619,49.0073,49.0437,23556.0
2016-05-26 13:00:00,53.92,53.93,53.83,53.9,16182.0,49.0528,49.0619,48.9709,49.0346,16182.0
2016-05-26 13:10:00,53.9,54.0,53.87,53.93,24886.0,49.0346,49.1256,49.0073,49.0619,24886.0
2016-05-26 13:20:00,53.93,53.97,53.86,53.87,22967.0,49.0619,49.0983,48.9982,49.0073,22967.0
2016-05-26 13:30:00,53.89,53.94,53.85,53.94,25203.0,49.0255,49.071,48.9891,49.071,25203.0
2016-05-26 13:40:00,53.94,53.95,53.83,53.83,29652.0,49.071,49.0801,48.9709,48.9709,29652.0
2016-05-26 13:50:00,53.83,53.87,53.8,53.87,33370.0,48.9709,49.0073,48.9436,49.0073,33370.0
2016-05-26 14:00:00,53.88,53.9,53.84,53.88,82059.0,49.0164,49.0346,48.98,49.0164,82059.0
2016-05-26 14:10:00,53.88,53.96,53.88,53.89,73686.0,49.0164,49.0892,49.0164,49.0255,73686.0
2016-05-26 14:20:00,53.89,53.98,53.88,53.91,43589.0,49.0255,49.1074,49.0164,49.0437,43589.0
2016-05-26 14:30:00,53.91,53.92,53.86,53.91,60027.0,49.0437,49.0528,48.9982,49.0437,60027.0
2016-05-26 14:40:00,53.92,53.94,53.87,53.88,34857.0,49.0528,49.071,49.0073,49.0164,34857.0
2016-05-26 14:50:00,53.88,53.89,53.76,53.79,35941.0,49.0164,49.0255,48.9073,48.9345,35941.0
2016-05-26 15:00:00,53.8,53.93,53.79,53.83,70343.0,48.9436,49.0619,48.9345,48.9709,70343.0
2016-05-26 15:10:00,53.83,53.91,53.83,53.91,25735.0,48.9709,49.0437,48.9709,49.0437,25735.0
2016-05-26 15:20:00,53.91,53.92,53.85,53.88,31929.0,49.0437,49.0528,48.9891,49.0164,31929.0
2016-05-26 15:30:00,53.88,53.91,53.83,53.91,54535.0,49.0164,49.0437,48.9709,49.0437,54535.0
2016-05-26 15:40:00,53.91,53.91,53.85,53.86,73229.0,49.0437,49.0437,48.9891,48.9982,73229.0
2016-05-26 15:50:00,53.86,53.91,53.84,53.89,200640.0,48.9982,49.0437,48.98,49.0255,200640.0
2016-05-27 09:30:00,54.07,54.23,53.67,53.71,80907.0,49.1893,49.3348,48.8254,48.8618,80907.0
2016-05-27 09:40:00,53.7,53.87,53.65,53.77,54123.0,48.8527,49.0073,48.8072,48.9163,54123.0
2016-05-27 09:50:00,53.81,53.83,53.6,53.72,53036.0,48.9527,48.9709,48.7617,48.8709,53036.0
2016-05-27 10:00:00,53.71,53.76,53.63,53.7,50953.0,48.8618,48.9073,48.789,48.8527,50953.0
2016-05-27 10:10:00,53.68,53.76,53.59,53.71,38249.0,48.8345,48.9073,48.7526,48.8618,38249.0
2016-05-27 10:20:00,53.71,53.78,53.64,53.75,56090.0,48.8618,48.9254,48.7981,48.8982,56090.0
2016-05-27 10:30:00,53.75,53.85,53.67,53.72,41826.0,48.8982,48.9891,48.8254,48.8709,41826.0
2016-05-27 10:40:00,53.73,53.78,53.7,53.71,29238.0,48.88,48.9254,48.8527,48.8618,29238.0
2016-05-27 10:50:00,53.72,53.75,53.67,53.69,56356.0,48.8709,48.8982,48.8254,48.8436,56356.0
2016-05-27 11:00:00,53.7,53.77,53.67,53.71,23837.0,48.8527,48.9163,48.8254,48.8618,23837.0
2016-05-27 11:10:00,53.71,53.71,53.64,53.69,55504.0,48.8618,48.8618,48.7981,48.8436,55504.0
2016-05-27 11:20:00,53.69,53.8,53.66,53.76,80900.0,48.8436,48.9436,48.8163,48.9073,80900.0
2016-05-27 11:30:00,53.77,53.87,53.77,53.85,36416.0,48.9163,49.0073,48.9163,48.9891,36416.0
2016-05-27 11:40:00,53.86,53.91,53.75,53.75,29658.0,48.9982,49.0437,48.8982,48.8982,29658.0
2016-05-27 11:50:00,53.76,53.87,53.75,53.78,77967.0,48.9073,49.0073,48.8982,48.9254,77967.0
2016-05-27 12:00:00,53.79,53.82,53.73,53.8,33622.0,48.9345,48.9618,48.88,48.9436,33622.0
2016-05-27 12:10:00,53.81,53.84,53.76,53.78,31591.0,48.9527,48.98,48.9073,48.9254,31591.0
2016-05-27 12:20:00,53.79,53.83,53.75,53.76,30094.0,48.9345,48.9709,48.8982,48.9073,30094.0
2016-05-27 12:30:00,53.77,53.79,53.73,53.75,49724.0,48.9163,48.9345,48.88,48.8982,49724.0
2016-05-27 12:40:00,53.76,53.77,53.74,53.77,8430.0,48.9073,48.9163,48.8891,48.9163,8430.0
2016-05-27 12:50:00,53.77,53.85,53.73,53.83,21310.0,48.9163,48.9891,48.88,48.9709,21310.0
2016-05-27 13:00:00,53.83,53.85,53.75,53.83,36858.0,48.9709,48.9891,48.8982,48.9709,36858.0
2016-05-27 13:10:00,53.82,53.86,53.76,53.78,26989.0,48.9618,48.9982,48.9073,48.9254,26989.0
2016-05-27 13:20:00,53.79,53.83,53.75,53.79,16800.0,48.9345,48.9709,48.8982,48.9345,16800.0
2016-05-27 13:30:00,53.8,53.8,53.69,53.69,52955.0,48.9436,48.9436,48.8436,48.8436,52955.0
2016-05-27 13:40:00,53.69,53.8,53.68,53.78,50748.0,48.8436,48.9436,48.8345,48.9254,50748.0
2016-05-27 13:50:00,53.78,53.79,53.67,53.67,57484.0,48.9254,48.9345,48.8254,48.8254,57484.0
2016-05-27 14:00:00,53.66,53.7,53.61,53.7,24725.0,48.8163,48.8527,48.7708,48.8527,24725.0
2016-05-27 14:10:00,53.71,53.8,53.66,53.8,40586.0,48.8618,48.9436,48.8163,48.9436,40586.0
2016-05-27 14:20:00,53.8,53.84,53.74,53.83,20568.0,48.9436,48.98,48.8891,48.9709,20568.0
2016-05-27 14:30:00,53.83,53.85,53.8,53.82,18431.0,48.9709,48.9891,48.9436,48.9618,18431.0
2016-05-27 14:40:00,53.82,53.85,53.77,53.85,61201.0,48.9618,48.9891,48.9163,48.9891,61201.0
2016-05-27 14:50:00,53.84,53.87,53.77,53.79,52137.0,48.98,49.0073,48.9163,48.9345,52137.0
2016-05-27 15:00:00,53.79,53.88,53.78,53.85,29202.0,48.9345,49.0164,48.9254,48.9891,29202.0
2016-05-27 15:10:00,53.84,53.85,53.79,53.85,26717.0,48.98,48.9891,48.9345,48.9891,26717.0
2016-05-27 15:20:00,53.85,53.85,53.76,53.79,50991.0,48.9891,48.9891,48.9073,48.9345,50991.0
2016-05-27 15:30:00,53.8,53.86,53.79,53.85,27297.0,48.9436,48.9982,48.9345,48.9891,27297.0
2016-05-27 15:40:00,53.85,53.88,53.83,53.86,31795.0,48.9891,49.0164,48.9709,48.9982,31795.0
2016-05-27 15:50:00,53.88,53.93,53.84,53.91,217479.0,49.0164,49.0619,48.98,49.0437,217479.0
2016-05-31 09:30:00,54.41,54.44,53.52,53.6,114513.0,49.4986,49.5259,48.6889,48.7617,114513.0
2016-05-31 09:40:00,53.58,53.65,53.47,53.5,48479.0,48.7435,48.8072,48.6434,48.6707,48479.0
2016-05-31 09:50:00,53.49,53.68,53.46,53.67,35677.0,48.6616,48.8345,48.6343,48.8254,35677.0
2016-05-31 10:00:00,53.66,53.7,53.54,53.58,55951.0,48.8163,48.8527,48.7071,48.7435,55951.0
2016-05-31 10:10:00,53.59,53.69,53.54,53.65,41719.0,48.7526,48.8436,48.7071,48.8072,41719.0
2016-05-31 10:20:00,53.66,53.71,53.54,53.59,34083.0,48.8163,48.8618,48.7071,48.7526,34083.0
2016-05-31 10:30:00,53.59,53.6,53.48,53.55,30231.0,48.7526,48.7617,48.6525,48.7162,30231.0
2016-05-31 10:40:00,53.55,53.66,53.48,53.64,37733.0,48.7162,48.8163,48.6525,48.7981,37733.0
2016-05-31 10:50:00,53.63,53.73,53.43,53.45,51007.0,48.789,48.88,48.607,48.6252,51007.0
2016-05-31 11:00:00,53.45,53.56,53.42,53.52,83333.0,48.6252,48.7253,48.5979,48.6889,83333.0
2016-05-31 11:10:00,53.52,53.52,53.36,53.46,37410.0,48.6889,48.6889,48.5434,48.6343,37410.0
2016-05-31 11:20:00,53.46,53.56,53.38,53.39,34920.0,48.6343,48.7253,48.5616,48.5706,34920.0
2016-05-31 11:30:00,53.39,53.57,53.39,53.57,40730.0,48.5706,48.7344,48.5706,48.7344,40730.0
2016-05-31 11:40:00,53.56,53.56,53.44,53.44,19067.0,48.7253,48.7253,48.6161,48.6161,19067.0
2016-05-31 11:50:00,53.45,53.48,53.32,53.32,24294.0,48.6252,48.6525,48.507,48.507,24294.0
2016-05-31 12:00:00,53.31,53.37,53.31,53.33,28196.0,48.4979,48.5525,48.4979,48.5161,28196.0
2016-05-31 12:10:00,53.33,53.33,53.25,53.3,25996.0,48.5161,48.5161,48.4433,48.4888,25996.0
2016-05-31 12:20:00,53.3,53.39,53.29,53.34,32056.0,48.4888,48.5706,48.4797,48.5252,32056.0
2016-05-31 12:30:00,53.34,53.35,53.25,53.27,36399.0,48.5252,48.5343,48.4433,48.4615,36399.0
2016-05-31 12:40:00,53.27,53.32,53.24,53.25,16858.0,48.4615,48.507,48.4342,48.4433,16858.0
2016-05-31 12:50:00,53.25,53.32,53.24,53.28,18063.0,48.4433,48.507,48.4342,48.4706,18063.0
2016-05-31 13:00:00,53.28,53.32,53.27,53.31,31140.0,48.4706,48.507,48.4615,48.4979,31140.0
2016-05-31 13:10:00,53.32,53.36,53.32,53.35,32459.0,48.507,48.5434,48.507,48.5343,32459.0
2016-05-31 13:20:00,53.36,53.44,53.35,53.39,84814.0,48.5434,48.6161,48.5343,48.5706,84814.0
2016-05-31 13:30:00,53.4,53.43,53.34,53.36,53496.0,48.5797,48.607,48.5252,48.5434,53496.0
2016-05-31 13:40:00,53.36,53.36,53.21,53.22,33415.0,48.5434,48.5434,48.4069,48.416,33415.0
2016-05-31 13:50:00,53.22,53.29,53.2,53.23,24604.0,48.416,48.4797,48.3978,48.4251,24604.0
2016-05-31 14:00:00,53.23,53.23,53.07,53.07,48436.0,48.4251,48.4251,48.2795,48.2795,48436.0
2016-05-31 14:10:00,53.08,53.12,53.06,53.11,22254.0,48.2886,48.325,48.2704,48.3159,22254.0
2016-05-31 14:20:00,53.11,53.21,53.11,53.19,32551.0,48.3159,48.4069,48.3159,48.3887,32551.0
2016-05-31 14:30:00,53.19,53.24,53.18,53.23,32711.0,48.3887,48.4342,48.3796,48.4251,32711.0
2016-05-31 14:40:00,53.23,53.24,53.14,53.22,26866.0,48.4251,48.4342,48.3432,48.416,26866.0
2016-05-31 14:50:00,53.22,53.22,53.14,53.19,35611.0,48.416,48.416,48.3432,48.3887,35611.0
2016-05-31 15:00:00,53.18,53.19,53.12,53.19,41078.0,48.3796,48.3887,48.325,48.3887,41078.0
2016-05-31 15:10:00,53.19,53.24,53.14,53.22,43736.0,48.3887,48.4342,48.3432,48.416,43736.0
2016-05-31 15:20:00,53.21,53.27,53.21,53.25,41308.0,48.4069,48.4615,48.4069,48.4433,41308.0
2016-05-31 15:30:00,53.24,53.33,53.24,53.32,50799.0,48.4342,48.5161,48.4342,48.507,50799.0
2016-05-31 15:40:00,53.32,53.38,53.32,53.37,77820.0,48.507,48.5616,48.507,48.5525,77820.0
2016-05-31 15:50:00,53.38,53.47,53.37,53.4,388046.0,48.5616,48.6434,48.5525,48.5797,388046.0
2016-06-01 09:30:00,53.47,53.84,53.29,53.29,66105.0,48.6434,48.98,48.4797,48.4797,66105.0
2016-06-01 09:40:00,53.33,53.54,53.26,53.49,41220.0,48.5161,48.7071,48.4524,48.6616,41220.0
2016-06-01 09:50:00,53.52,53.63,53.45,53.54,42942.0,48.6889,48.789,48.6252,48.7071,42942.0
2016-06-01 10:00:00,53.54,53.67,53.45,53.67,48269.0,48.7071,48.8254,48.6252,48.8254,48269.0
2016-06-01 10:10:00,53.68,53.73,53.54,53.55,49312.0,48.8345,48.88,48.7071,48.7162,49312.0
2016-06-01 10:20:00,53.53,53.78,53.49,53.68,73220.0,48.698,48.9254,48.6616,48.8345,73220.0
2016-06-01 10:30:00,53.69,53.81,53.64,53.78,47607.0,48.8436,48.9527,48.7981,48.9254,47607.0
2016-06-01 10:40:00,53.78,53.85,53.68,53.83,25034.0,48.9254,48.9891,48.8345,48.9709,25034.0
2016-06-01 10:50:00,53.82,53.85,53.76,53.81,29346.0,48.9618,48.9891,48.9073,48.9527,29346.0
2016-06-01 11:00:00,53.81,53.87,53.77,53.83,29769.0,48.9527,49.0073,48.9163,48.9709,29769.0
2016-06-01 11:10:00,53.83,53.85,53.71,53.77,31196.0,48.9709,48.9891,48.8618,48.9163,31196.0
2016-06-01 11:20:00,53.76,53.76,53.58,53.59,56209.0,48.9073,48.9073,48.7435,48.7526,56209.0
2016-06-01 11:30:00,53.58,53.64,53.47,53.47,35253.0,48.7435,48.7981,48.6434,48.6434,35253.0
2016-06-01 11:40:00,53.45,53.52,53.4,53.52,38551.0,48.6252,48.6889,48.5797,48.6889,38551.0
2016-06-01 11:50:00,53.52,53.57,53.48,53.54,21329.0,48.6889,48.7344,48.6525,48.7071,21329.0
2016-06-01 12:00:00,53.55,53.69,53.55,53.65,35195.0,48.7162,48.8436,48.7162,48.8072,35195.0
2016-06-01 12:10:00,53.65,53.67,53.61,53.65,23108.0,48.8072,48.8254,48.7708,48.8072,23108.0
2016-06-01 12:20:00,53.65,53.67,53.62,53.62,24703.0,48.8072,48.8254,48.7799,48.7799,24703.0
2016-06-01 12:30:00,53.62,53.62,53.51,53.52,13405.0,48.7799,48.7799,48.6798,48.6889,13405.0
2016-06-01 12:40:00,53.52,53.56,53.52,53.53,18010.0,48.6889,48.7253,48.6889,48.698,18010.0
2016-06-01 12:50:00,53.53,53.53,53.46,53.51,20576.0,48.698,48.698,48.6343,48.6798,20576.0
2016-06-01 13:00:00,53.52,53.6,53.52,53.55,23613.0,48.6889,48.7617,48.6889,48.7162,23613.0
2016-06-01 13:10:00,53.55,53.56,53.45,53.48,51245.0,48.7162,48.7253,48.6252,48.6525,51245.0
2016-06-01 13:20:00,53.48,53.51,53.38,53.39,105310.0,48.6525,48.6798,48.5616,48.5706,105310.0
2016-06-01 13:30:00,53.39,53.4,53.31,53.31,36087.0,48.5706,48.5797,48.4979,48.4979,36087.0
2016-06-01 13:40:00,53.31,53.38,53.31,53.35,35398.0,48.4979,48.5616,48.4979,48.5343,35398.0
2016-06-01 13:50:00,53.35,53.38,53.32,53.34,25407.0,48.5343,48.5616,48.507,48.5252,25407.0
2016-06-01 14:00:00,53.34,53.34,53.26,53.31,59617.0,48.5252,48.5252,48.4524,48.4979,59617.0
2016-06-01 14:10:00,53.31,53.42,53.29,53.4,28126.0,48.4979,48.5979,48.4797,48.5797,28126.0
2016-06-01 14:20:00,53.4,53.42,53.31,53.31,35755.0,48.5797,48.5979,48.4979,48.4979,35755.0
2016-06-01 14:30:00,53.31,53.35,53.25,53.31,39096.0,48.4979,48.5343,48.4433,48.4979,39096.0
2016-06-01 14:40:00,53.32,53.33,53.26,53.32,34260.0,48.507,48.5161,48.4524,48.507,34260.0
2016-06-01 14:50:00,53.32,53.38,53.31,53.38,23300.0,48.507,48.5616,48.4979,48.5616,23300.0
2016-06-01 15:00:00,53.38,53.43,53.37,53.41,39307.0,48.5616,48.607,48.5525,48.5888,39307.0
2016-06-01 15:10:00,53.42,53.43,53.38,53.4,33035.0,48.5979,48.607,48.5616,48.5797,33035.0
2016-06-01 15:20:00,53.39,53.42,53.35,53.37,58347.0,48.5706,48.5979,48.5343,48.5525,58347.0
2016-06-01 15:30:00,53.38,53.4,53.33,53.4,58706.0,48.5616,48.5797,48.5161,48.5797,58706.0
2016-06-01 15:40:00,53.4,53.4,53.31,53.31,77200.0,48.5797,48.5797,48.4979,48.4979,77200.0
2016-06-01 15:50:00,53.29,53.34,53.26,53.3,233338.0,48.4797,48.5252,48.4524,48.4888,233338.0
2016-06-02 09:30:00,53.34,53.67,53.3,53.64,54086.0,48.5252,48.8254,48.4888,48.7981,54086.0
2016-06-02 09:40:00,53.65,53.71,53.51,53.51,73125.0,48.8072,48.8618,48.6798,48.6798,73125.0
2016-06-02 09:50:00,53.49,53.67,53.41,53.57,40046.0,48.6616,48.8254,48.5888,48.7344,40046.0
2016-06-02 10:00:00,53.56,53.75,53.49,53.72,76973.0,48.7253,48.8982,48.6616,48.8709,76973.0
2016-06-02 10:10:00,53.7,53.77,53.58,53.58,54384.0,48.8527,48.9163,48.7435,48.7435,54384.0
2016-06-02 10:20:00,53.58,53.64,53.52,53.55,71383.0,48.7435,48.7981,48.6889,48.7162,71383.0
2016-06-02 10:30:00,53.56,53.64,53.51,53.62,36802.0,48.7253,48.7981,48.6798,48.7799,36802.0
2016-06-02 10:40:00,53.61,53.63,53.49,53.58,27909.0,48.7708,48.789,48.6616,48.7435,27909.0
2016-06-02 10:50:00,53.57,53.66,53.54,53.55,45877.0,48.7344,48.8163,48.7071,48.7162,45877.0
2016-06-02 11:00:00,53.55,53.64,53.55,53.59,74253.0,48.7162,48.7981,48.7162,48.7526,74253.0
2016-06-02 11:10:00,53.6,53.6,53.43,53.47,48743.0,48.7617,48.7617,48.607,48.6434,48743.0
2016-06-02 11:20:00,53.47,53.56,53.46,53.47,40800.0,48.6434,48.7253,48.6343,48.6434,40800.0
2016-06-02 11:30:00,53.46,53.47,53.37,53.38,37541.0,48.6343,48.6434,48.5525,48.5616,37541.0
2016-06-02 11:40:00,53.39,53.4,53.33,53.34,29140.0,48.5706,48.5797,48.5161,48.5252,29140.0
2016-06-02 11:50:00,53.33,53.38,53.27,53.3,35128.0,48.5161,48.5616,48.4615,48.4888,35128.0
2016-06-02 12:00:00,53.31,53.33,53.23,53.23,33230.0,48.4979,48.5161,48.4251,48.4251,33230.0
2016-06-02 12:10:00,53.23,53.25,53.2,53.22,15779.0,48.4251,48.4433,48.3978,48.416,15779.0
2016-06-02 12:20:00,53.22,53.24,53.2,53.23,19039.0,48.416,48.4342,48.3978,48.4251,19039.0
2016-06-02 12:30:00,53.23,53.31,53.23,53.31,14566.0,48.4251,48.4979,48.4251,48.4979,14566.0
2016-06-02 12:40:00,53.3,53.39,53.29,53.39,16474.0,48.4888,48.5706,48.4797,48.5706,16474.0
2016-06-02 12:50:00,53.39,53.45,53.38,53.45,20348.0,48.5706,48.6252,48.5616,48.6252,20348.0
2016-06-02 13:00:00,53.45,53.49,53.42,53.47,29643.0,48.6252,48.6616,48.5979,48.6434,29643.0
2016-06-02 13:10:00,53.47,53.56,53.45,53.55,23419.0,48.6434,48.7253,48.6252,48.7162,23419.0
2016-06-02 13:20:00,53.55,53.61,53.54,53.58,22872.0,48.7162,48.7708,48.7071,48.7435,22872.0
2016-06-02 13:30:00,53.59,53.59,53.5,53.5,35498.0,48.7526,48.7526,48.6707,48.6707,35498.0
2016-06-02 13:40:00,53.51,53.62,53.5,53.61,18047.0,48.6798,48.7799,48.6707,48.7708,18047.0
2016-06-02 13:50:00,53.61,53.64,53.59,53.6,29905.0,48.7708,48.7981,48.7526,48.7617,29905.0
2016-06-02 14:00:00,53.61,53.62,53.54,53.56,45312.0,48.7708,48.7799,48.7071,48.7253,45312.0
2016-06-02 14:10:00,53.55,53.71,53.55,53.69,29217.0,48.7162,48.8618,48.7162,48.8436,29217.0
2016-06-02 14:20:00,53.69,53.7,53.64,53.69,38679.0,48.8436,48.8527,48.7981,48.8436,38679.0
2016-06-02 14:30:00,53.68,53.69,53.58,53.69,43324.0,48.8345,48.8436,48.7435,48.8436,43324.0
2016-06-02 14:40:00,53.69,53.69,53.61,53.64,40703.0,48.8436,48.8436,48.7708,48.7981,40703.0
2016-06-02 14:50:00,53.65,53.67,53.59,53.61,54759.0,48.8072,48.8254,48.7526,48.7708,54759.0
2016-06-02 15:00:00,53.62,53.63,53.48,53.49,57572.0,48.7799,48.789,48.6525,48.6616,57572.0
2016-06-02 15:10:00,53.48,53.67,53.48,53.6,65664.0,48.6525,48.8254,48.6525,48.7617,65664.0
2016-06-02 15:20:00,53.6,53.61,53.57,53.61,42817.0,48.7617,48.7708,48.7344,48.7708,42817.0
2016-06-02 15:30:00,53.61,53.67,53.59,53.64,57174.0,48.7708,48.8254,48.7526,48.7981,57174.0
2016-06-02 15:40:00,53.64,53.66,53.6,53.6,90964.0,48.7981,48.8163,48.7617,48.7617,90964.0
2016-06-02 15:50:00,53.62,53.7,53.6,53.7,170245.0,48.7799,48.8527,48.7617,48.8527,170245.0
2016-06-03 09:30:00,53.47,53.47,53.01,53.07,87211.0,48.7671,48.7671,48.3476,48.4023,87211.0
2016-06-03 09:40:00,53.07,53.2,52.91,53.08,57104.0,48.4023,48.5209,48.2564,48.4114,57104.0
2016-06-03 09:50:00,53.06,53.14,52.98,53.09,65129.0,48.3932,48.4661,48.3202,48.4205,65129.0
2016-06-03 10:00:00,53.08,53.12,53.01,53.07,99644.0,48.4114,48.4479,48.3476,48.4023,99644.0
2016-06-03 10:10:00,53.08,53.1,52.99,53.05,42312.0,48.4114,48.4297,48.3293,48.3841,42312.0
2016-06-03 10:20:00,53.03,53.18,52.97,53.13,34317.0,48.3658,48.5026,48.3111,48.457,34317.0
2016-06-03 10:30:00,53.13,53.15,53.0,53.0,52298.0,48.457,48.4753,48.3385,48.3385,52298.0
2016-06-03 10:40:00,53.0,53.03,52.9,52.99,198671.0,48.3385,48.3658,48.2473,48.3293,198671.0
2016-06-03 10:50:00,53.01,53.14,52.98,53.12,26274.0,48.3476,48.4661,48.3202,48.4479,26274.0
2016-06-03 11:00:00,53.14,53.18,53.04,53.04,27176.0,48.4661,48.5026,48.3749,48.3749,27176.0
2016-06-03 11:10:00,53.03,53.08,52.91,52.92,59339.0,48.3658,48.4114,48.2564,48.2655,59339.0
2016-06-03 11:20:00,52.93,52.93,52.87,52.89,66955.0,48.2746,48.2746,48.2199,48.2381,66955.0
2016-06-03 11:30:00,52.89,53.14,52.89,53.13,31370.0,48.2381,48.4661,48.2381,48.457,31370.0
2016-06-03 11:40:00,53.14,53.25,53.12,53.25,18153.0,48.4661,48.5665,48.4479,48.5665,18153.0
2016-06-03 11:50:00,53.25,53.35,53.24,53.34,17870.0,48.5665,48.6577,48.5574,48.6486,17870.0
2016-06-03 12:00:00,53.34,53.34,53.23,53.27,25194.0,48.6486,48.6486,48.5482,48.5847,25194.0
2016-06-03 12:10:00,53.26,53.31,53.22,53.22,26814.0,48.5756,48.6212,48.5391,48.5391,26814.0
2016-06-03 12:20:00,53.22,53.27,53.19,53.25,38629.0,48.5391,48.5847,48.5117,48.5665,38629.0
2016-06-03 12:30:00,53.23,53.28,53.22,53.24,9711.0,48.5482,48.5938,48.5391,48.5574,9711.0
2016-06-03 12:40:00,53.24,53.25,53.18,53.18,13791.0,48.5574,48.5665,48.5026,48.5026,13791.0
2016-06-03 12:50:00,53.17,53.22,53.14,53.18,18519.0,48.4935,48.5391,48.4661,48.5026,18519.0
2016-06-03 13:00:00,53.17,53.21,53.14,53.16,13086.0,48.4935,48.53,48.4661,48.4844,13086.0
2016-06-03 13:10:00,53.17,53.27,53.17,53.23,61278.0,48.4935,48.5847,48.4935,48.5482,61278.0
2016-06-03 13:20:00,53.24,53.34,53.23,53.31,58126.0,48.5574,48.6486,48.5482,48.6212,58126.0
2016-06-03 13:30:00,53.32,53.33,53.23,53.28,13632.0,48.6303,48.6394,48.5482,48.5938,13632.0
2016-06-03 13:40:00,53.28,53.29,53.2,53.2,21954.0,48.5938,48.603,48.5209,48.5209,21954.0
2016-06-03 13:50:00,53.2,53.22,53.14,53.2,34446.0,48.5209,48.5391,48.4661,48.5209,34446.0
2016-06-03 14:00:00,53.2,53.22,53.16,53.17,29301.0,48.5209,48.5391,48.4844,48.4935,29301.0
2016-06-03 14:10:00,53.17,53.2,53.1,53.11,33884.0,48.4935,48.5209,48.4297,48.4388,33884.0
2016-06-03 14:20:00,53.1,53.14,53.04,53.14,58523.0,48.4297,48.4661,48.3749,48.4661,58523.0
2016-06-03 14:30:00,53.15,53.23,53.15,53.2,25378.0,48.4753,48.5482,48.4753,48.5209,25378.0
2016-06-03 14:40:00,53.2,53.25,53.17,53.23,22199.0,48.5209,48.5665,48.4935,48.5482,22199.0
2016-06-03 14:50:00,53.23,53.25,53.2,53.2,32393.0,48.5482,48.5665,48.5209,48.5209,32393.0
2016-06-03 15:00:00,53.2,53.21,53.16,53.18,15505.0,48.5209,48.53,48.4844,48.5026,15505.0
2016-06-03 15:10:00,53.19,53.19,53.04,53.05,135251.0,48.5117,48.5117,48.3749,48.3841,135251.0
2016-06-03 15:20:00,53.05,53.06,52.99,53.02,163126.0,48.3841,48.3932,48.3293,48.3567,163126.0
2016-06-03 15:30:00,53.02,53.09,52.96,53.06,186842.0,48.3567,48.4205,48.302,48.3932,186842.0
2016-06-03 15:40:00,53.08,53.12,53.03,53.07,101900.0,48.4114,48.4479,48.3658,48.4023,101900.0
2016-06-03 15:50:00,53.09,53.16,53.05,53.09,145163.0,48.4205,48.4844,48.3841,48.4205,145163.0
2016-06-06 09:30:00,53.2,53.35,52.96,53.05,32442.0,48.5209,48.6577,48.302,48.3841,32442.0
2016-06-06 09:40:00,53.05,53.08,52.8,52.81,74057.0,48.3841,48.4114,48.1561,48.1652,74057.0
2016-06-06 09:50:00,52.81,52.88,52.27,52.29,264265.0,48.1652,48.229,47.6727,47.6909,264265.0
2016-06-06 10:00:00,52.29,52.53,52.29,52.38,162754.0,47.6909,47.9098,47.6909,47.773,162754.0
2016-06-06 10:10:00,52.38,52.47,52.25,52.39,139316.0,47.773,47.8551,47.6544,47.7821,139316.0
2016-06-06 10:20:00,52.4,52.45,52.23,52.24,58213.0,47.7912,47.8368,47.6362,47.6453,58213.0
2016-06-06 10:30:00,52.24,52.34,52.22,52.27,39171.0,47.6453,47.7365,47.6271,47.6727,39171.0
2016-06-06 10:40:00,52.28,52.34,52.19,52.33,76278.0,47.6818,47.7365,47.5997,47.7274,76278.0
2016-06-06 10:50:00,52.33,52.36,52.22,52.22,104747.0,47.7274,47.7547,47.6271,47.6271,104747.0
2016-06-06 11:00:00,52.23,52.28,52.14,52.27,130606.0,47.6362,47.6818,47.5541,47.6727,130606.0
2016-06-06 11:10:00,52.27,52.27,52.15,52.17,94887.0,47.6727,47.6727,47.5632,47.5815,94887.0
2016-06-06 11:20:00,52.18,52.23,52.14,52.17,34172.0,47.5906,47.6362,47.5541,47.5815,34172.0
2016-06-06 11:30:00,52.17,52.21,52.12,52.2,57437.0,47.5815,47.6179,47.5359,47.6088,57437.0
2016-06-06 11:40:00,52.19,52.27,52.12,52.13,54976.0,47.5997,47.6727,47.5359,47.545,54976.0
2016-06-06 11:50:00,52.13,52.24,52.13,52.15,46420.0,47.545,47.6453,47.545,47.5632,46420.0
2016-06-06 12:00:00,52.15,52.21,52.13,52.14,49717.0,47.5632,47.6179,47.545,47.5541,49717.0
2016-06-06 12:10:00,52.14,52.16,52.06,52.08,36171.0,47.5541,47.5723,47.4811,47.4994,36171.0
2016-06-06 12:20:00,52.08,52.14,52.06,52.08,40131.0,47.4994,47.5541,47.4811,47.4994,40131.0
2016-06-06 12:30:00,52.08,52.25,52.07,52.23,57822.0,47.4994,47.6544,47.4903,47.6362,57822.0
2016-06-06 12:40:00,52.23,52.31,52.2,52.21,52172.0,47.6362,47.7091,47.6088,47.6179,52172.0
2016-06-06 12:50:00,52.21,52.22,52.06,52.17,46301.0,47.6179,47.6271,47.4811,47.5815,46301.0
2016-06-06 13:00:00,52.19,52.29,52.13,52.29,37357.0,47.5997,47.6909,47.545,47.6909,37357.0
2016-06-06 13:10:00,52.3,52.37,52.3,52.33,44513.0,47.7,47.7639,47.7,47.7274,44513.0
2016-06-06 13:20:00,52.34,52.42,52.34,52.42,36924.0,47.7365,47.8095,47.7365,47.8095,36924.0
2016-06-06 13:30:00,52.42,52.47,52.38,52.38,29397.0,47.8095,47.8551,47.773,47.773,29397.0
2016-06-06 13:40:00,52.38,52.41,52.37,52.39,23113.0,47.773,47.8004,47.7639,47.7821,23113.0
2016-06-06 13:50:00,52.39,52.5,52.39,52.42,33103.0,47.7821,47.8824,47.7821,47.8095,33103.0
2016-06-06 14:00:00,52.42,52.51,52.41,52.45,52587.0,47.8095,47.8916,47.8004,47.8368,52587.0
2016-06-06 14:10:00,52.46,52.48,52.39,52.47,33709.0,47.846,47.8642,47.7821,47.8551,33709.0
2016-06-06 14:20:00,52.48,52.6,52.45,52.58,48136.0,47.8642,47.9736,47.8368,47.9554,48136.0
2016-06-06 14:30:00,52.58,52.6,52.46,52.48,53332.0,47.9554,47.9736,47.846,47.8642,53332.0
2016-06-06 14:40:00,52.47,52.58,52.45,52.58,28474.0,47.8551,47.9554,47.8368,47.9554,28474.0
2016-06-06 14:50:00,52.57,52.58,52.49,52.51,24233.0,47.9463,47.9554,47.8733,47.8916,24233.0
2016-06-06 15:00:00,52.51,52.53,52.47,52.48,37622.0,47.8916,47.9098,47.8551,47.8642,37622.0
2016-06-06 15:10:00,52.49,52.5,52.45,52.48,38469.0,47.8733,47.8824,47.8368,47.8642,38469.0
2016-06-06 15:20:00,52.49,52.49,52.39,52.41,85266.0,47.8733,47.8733,47.7821,47.8004,85266.0
2016-06-06 15:30:00,52.41,52.44,52.39,52.44,88543.0,47.8004,47.8277,47.7821,47.8277,88543.0
2016-06-06 15:40:00,52.44,52.48,52.4,52.44,117792.0,47.8277,47.8642,47.7912,47.8277,117792.0
2016-06-06 15:50:00,52.43,52.43,52.33,52.34,222842.0,47.8186,47.8186,47.7274,47.7365,222842.0
2016-06-07 09:30:00,52.38,52.86,52.38,52.52,62003.0,47.773,48.2108,47.773,47.9007,62003.0
2016-06-07 09:40:00,52.52,52.52,52.27,52.41,60320.0,47.9007,47.9007,47.6727,47.8004,60320.0
2016-06-07 09:50:00,52.42,52.53,52.37,52.42,180409.0,47.8095,47.9098,47.7639,47.8095,180409.0
2016-06-07 10:00:00,52.42,52.64,52.38,52.53,195417.0,47.8095,48.0101,47.773,47.9098,195417.0
2016-06-07 10:10:00,52.52,52.55,52.46,52.47,61765.0,47.9007,47.928,47.846,47.8551,61765.0
2016-06-07 10:20:00,52.46,52.51,52.41,52.51,70871.0,47.846,47.8916,47.8004,47.8916,70871.0
2016-06-07 10:30:00,52.51,52.52,52.44,52.49,44747.0,47.8916,47.9007,47.8277,47.8733,44747.0
2016-06-07 10:40:00,52.49,52.5,52.46,52.48,63148.0,47.8733,47.8824,47.846,47.8642,63148.0
2016-06-07 10:50:00,52.48,52.56,52.47,52.54,147394.0,47.8642,47.9372,47.8551,47.9189,147394.0
2016-06-07 11:00:00,52.53,52.8,52.52,52.79,61268.0,47.9098,48.1561,47.9007,48.1469,61268.0
2016-06-07 11:10:00,52.8,52.96,52.79,52.95,108256.0,48.1561,48.302,48.1469,48.2929,108256.0
2016-06-07 11:20:00,52.96,53.03,52.92,52.96,80667.0,48.302,48.3658,48.2655,48.302,80667.0
2016-06-07 11:30:00,52.96,53.03,52.94,53.03,41813.0,48.302,48.3658,48.2837,48.3658,41813.0
2016-06-07 11:40:00,53.02,53.2,53.02,53.13,100625.0,48.3567,48.5209,48.3567,48.457,100625.0
2016-06-07 11:50:00,53.12,53.25,53.09,53.23,64247.0,48.4479,48.5665,48.4205,48.5482,64247.0
2016-06-07 12:00:00,53.24,53.32,53.22,53.24,149695.0,48.5574,48.6303,48.5391,48.5574,149695.0
2016-06-07 12:10:00,53.22,53.26,53.17,53.23,55316.0,48.5391,48.5756,48.4935,48.5482,55316.0
2016-06-07 12:20:00,53.24,53.25,53.19,53.22,61856.0,48.5574,48.5665,48.5117,48.5391,61856.0
2016-06-07 12:30:00,53.21,53.26,53.21,53.24,39659.0,48.53,48.5756,48.53,48.5574,39659.0
2016-06-07 12:40:00,53.25,53.28,53.21,53.27,81850.0,48.5665,48.5938,48.53,48.5847,81850.0
2016-06-07 12:50:00,53.27,53.35,53.26,53.34,34927.0,48.5847,48.6577,48.5756,48.6486,34927.0
2016-06-07 13:00:00,53.33,53.4,53.29,53.4,45487.0,48.6394,48.7033,48.603,48.7033,45487.0
2016-06-07 13:10:00,53.39,53.4,53.25,53.34,49852.0,48.6942,48.7033,48.5665,48.6486,49852.0
2016-06-07 13:20:00,53.34,53.39,53.31,53.35,38200.0,48.6486,48.6942,48.6212,48.6577,38200.0
2016-06-07 13:30:00,53.34,53.35,53.32,53.32,39562.0,48.6486,48.6577,48.6303,48.6303,39562.0
2016-06-07 13:40:00,53.33,53.34,53.22,53.24,53628.0,48.6394,48.6486,48.5391,48.5574,53628.0
2016-06-07 13:50:00,53.23,53.27,53.17,53.19,57888.0,48.5482,48.5847,48.4935,48.5117,57888.0
2016-06-07 14:00:00,53.19,53.25,53.17,53.23,48293.0,48.5117,48.5665,48.4935,48.5482,48293.0
2016-06-07 14:10:00,53.23,53.26,53.2,53.23,43841.0,48.5482,48.5756,48.5209,48.5482,43841.0
2016-06-07 14:20:00,53.24,53.25,53.17,53.17,68640.0,48.5574,48.5665,48.4935,48.4935,68640.0
2016-06-07 14:30:00,53.17,53.2,53.12,53.12,68276.0,48.4935,48.5209,48.4479,48.4479,68276.0
2016-06-07 14:40:00,53.12,53.13,53.09,53.13,54266.0,48.4479,48.457,48.4205,48.457,54266.0
2016-06-07 14:50:00,53.12,53.14,53.1,53.1,48091.0,48.4479,48.4661,48.4297,48.4297,48091.0
2016-06-07 15:00:00,53.11,53.18,53.1,53.16,73862.0,48.4388,48.5026,48.4297,48.4844,73862.0
2016-06-07 15:10:00,53.16,53.16,53.1,53.16,44888.0,48.4844,48.4844,48.4297,48.4844,44888.0
2016-06-07 15:20:00,53.16,53.26,53.14,53.26,53206.0,48.4844,48.5756,48.4661,48.5756,53206.0
2016-06-07 15:30:00,53.26,53.26,53.09,53.11,144577.0,48.5756,48.5756,48.4205,48.4388,144577.0
2016-06-07 15:40:00,53.1,53.13,53.07,53.11,130268.0,48.4297,48.457,48.4023,48.4388,130268.0
2016-06-07 15:50:00,53.1,53.22,53.06,53.19,480358.0,48.4297,48.5391,48.3932,48.5117,480358.0
2016-06-08 09:30:00,53.24,53.59,53.03,53.2,113092.0,48.5574,48.8766,48.3658,48.5209,113092.0
2016-06-08 09:40:00,53.19,53.25,53.09,53.13,25813.0,48.5117,48.5665,48.4205,48.457,25813.0
2016-06-08 09:50:00,53.14,53.28,53.14,53.28,45691.0,48.4661,48.5938,48.4661,48.5938,45691.0
2016-06-08 10:00:00,53.3,53.34,53.17,53.22,83391.0,48.6121,48.6486,48.4935,48.5391,83391.0
2016-06-08 10:10:00,53.23,53.28,53.14,53.16,64448.0,48.5482,48.5938,48.4661,48.4844,64448.0
2016-06-08 10:20:00,53.15,53.27,53.15,53.2,37164.0,48.4753,48.5847,48.4753,48.5209,37164.0
2016-06-08 10:30:00,53.19,53.27,53.17,53.27,30646.0,48.5117,48.5847,48.4935,48.5847,30646.0
2016-06-08 10:40:00,53.28,53.3,53.18,53.21,40449.0,48.5938,48.6121,48.5026,48.53,40449.0
2016-06-08 10:50:00,53.21,53.24,53.09,53.12,49903.0,48.53,48.5574,48.4205,48.4479,49903.0
2016-06-08 11:00:00,53.12,53.12,52.99,53.05,55037.0,48.4479,48.4479,48.3293,48.3841,55037.0
2016-06-08 11:10:00,53.05,53.14,53.03,53.11,24448.0,48.3841,48.4661,48.3658,48.4388,24448.0
2016-06-08 11:20:00,53.11,53.13,53.02,53.06,30306.0,48.4388,48.457,48.3567,48.3932,30306.0
2016-06-08 11:30:00,53.06,53.19,53.06,53.16,84289.0,48.3932,48.5117,48.3932,48.4844,84289.0
2016-06-08 11:40:00,53.17,53.17,53.09,53.13,72960.0,48.4935,48.4935,48.4205,48.457,72960.0
2016-06-08 11:50:00,53.14,53.16,53.09,53.11,67797.0,48.4661,48.4844,48.4205,48.4388,67797.0
2016-06-08 12:00:00,53.12,53.19,53.1,53.19,70320.0,48.4479,48.5117,48.4297,48.5117,70320.0
2016-06-08 12:10:00,53.18,53.3,53.15,53.26,77478.0,48.5026,48.6121,48.4753,48.5756,77478.0
2016-06-08 12:20:00,53.26,53.38,53.25,53.37,21780.0,48.5756,48.685,48.5665,48.6759,21780.0
2016-06-08 12:30:00,53.38,53.4,53.32,53.34,78127.0,48.685,48.7033,48.6303,48.6486,78127.0
2016-06-08 12:40:00,53.33,53.35,53.3,53.34,21119.0,48.6394,48.6577,48.6121,48.6486,21119.0
2016-06-08 12:50:00,53.34,53.38,53.3,53.3,41775.0,48.6486,48.685,48.6121,48.6121,41775.0
2016-06-08 13:00:00,53.3,53.35,53.29,53.34,25814.0,48.6121,48.6577,48.603,48.6486,25814.0
2016-06-08 13:10:00,53.34,53.38,53.3,53.38,26859.0,48.6486,48.685,48.6121,48.685,26859.0
2016-06-08 13:20:00,53.38,53.38,53.29,53.29,19446.0,48.685,48.685,48.603,48.603,19446.0
2016-06-08 13:30:00,53.3,53.34,53.26,53.31,16866.0,48.6121,48.6486,48.5756,48.6212,16866.0
2016-06-08 13:40:00,53.32,53.38,53.3,53.34,23342.0,48.6303,48.685,48.6121,48.6486,23342.0
2016-06-08 13:50:00,53.35,53.45,53.34,53.44,57382.0,48.6577,48.7489,48.6486,48.7398,57382.0
2016-06-08 14:00:00,53.44,53.45,53.38,53.4,39466.0,48.7398,48.7489,48.685,48.7033,39466.0
2016-06-08 14:10:00,53.41,53.47,53.39,53.45,21958.0,48.7124,48.7671,48.6942,48.7489,21958.0
2016-06-08 14:20:00,53.45,53.47,53.38,53.41,80640.0,48.7489,48.7671,48.685,48.7124,80640.0
2016-06-08 14:30:00,53.4,53.44,53.37,53.43,69627.0,48.7033,48.7398,48.6759,48.7306,69627.0
2016-06-08 14:40:00,53.43,53.47,53.41,53.46,60926.0,48.7306,48.7671,48.7124,48.758,60926.0
2016-06-08 14:50:00,53.46,53.53,53.45,53.5,38102.0,48.758,48.8218,48.7489,48.7945,38102.0
2016-06-08 15:00:00,53.49,53.54,53.47,53.52,39132.0,48.7854,48.831,48.7671,48.8127,39132.0
2016-06-08 15:10:00,53.54,53.55,53.48,53.51,52678.0,48.831,48.8401,48.7762,48.8036,52678.0
2016-06-08 15:20:00,53.51,53.51,53.43,53.44,34155.0,48.8036,48.8036,48.7306,48.7398,34155.0
2016-06-08 15:30:00,53.44,53.45,53.37,53.4,37477.0,48.7398,48.7489,48.6759,48.7033,37477.0
2016-06-08 15:40:00,53.41,53.51,53.4,53.51,117057.0,48.7124,48.8036,48.7033,48.8036,117057.0
2016-06-08 15:50:00,53.5,53.5,53.42,53.47,209434.0,48.7945,48.7945,48.7215,48.7671,209434.0
2016-06-09 09:30:00,53.32,53.51,53.08,53.18,43018.0,48.6303,48.8036,48.4114,48.5026,43018.0
2016-06-09 09:40:00,53.22,53.25,52.97,53.06,37800.0,48.5391,48.5665,48.3111,48.3932,37800.0
2016-06-09 09:50:00,53.06,53.2,53.04,53.15,67618.0,48.3932,48.5209,48.3749,48.4753,67618.0
2016-06-09 10:00:00,53.18,53.18,52.93,53.04,54005.0,48.5026,48.5026,48.2746,48.3749,54005.0
2016-06-09 10:10:00,53.03,53.14,52.98,53.1,32792.0,48.3658,48.4661,48.3202,48.4297,32792.0
2016-06-09 10:20:00,53.1,53.18,53.03,53.14,43787.0,48.4297,48.5026,48.3658,48.4661,43787.0
2016-06-09 10:30:00,53.14,53.14,53.02,53.11,57712.0,48.4661,48.4661,48.3567,48.4388,57712.0
2016-06-09 10:40:00,53.11,53.25,53.09,53.21,31253.0,48.4388,48.5665,48.4205,48.53,31253.0
2016-06-09 10:50:00,53.22,53.3,53.18,53.22,51339.0,48.5391,48.6121,48.5026,48.5391,51339.0
2016-06-09 11:00:00,53.22,53.26,53.17,53.24,69977.0,48.5391,48.5756,48.4935,48.5574,69977.0
2016-06-09 11:10:00,53.26,53.35,53.25,53.32,44797.0,48.5756,48.6577,48.5665,48.6303,44797.0
2016-06-09 11:20:00,53.32,53.43,53.3,53.39,140496.0,48.6303,48.7306,48.6121,48.6942,140496.0
2016-06-09 11:30:00,53.4,53.52,53.39,53.47,113482.0,48.7033,48.8127,48.6942,48.7671,113482.0
2016-06-09 11:40:00,53.47,53.5,53.33,53.4,43462.0,48.7671,48.7945,48.6394,48.7033,43462.0
2016-06-09 11:50:00,53.41,53.52,53.38,53.5,75941.0,48.7124,48.8127,48.685,48.7945,75941.0
2016-06-09 12:00:00,53.5,53.51,53.41,53.46,73463.0,48.7945,48.8036,48.7124,48.758,73463.0
2016-06-09 12:10:00,53.45,53.46,53.34,53.36,59855.0,48.7489,48.758,48.6486,48.6668,59855.0
2016-06-09 12:20:00,53.37,53.53,53.35,53.52,43832.0,48.6759,48.8218,48.6577,48.8127,43832.0
2016-06-09 12:30:00,53.52,53.6,53.5,53.55,57099.0,48.8127,48.8857,48.7945,48.8401,57099.0
2016-06-09 12:40:00,53.55,53.63,53.53,53.62,41905.0,48.8401,48.913,48.8218,48.9039,41905.0
2016-06-09 12:50:00,53.63,53.77,53.62,53.76,83267.0,48.913,49.0407,48.9039,49.0316,83267.0
2016-06-09 13:00:00,53.77,53.77,53.55,53.55,43249.0,49.0407,49.0407,48.8401,48.8401,43249.0
2016-06-09 13:10:00,53.56,53.72,53.55,53.72,26350.0,48.8492,48.9951,48.8401,48.9951,26350.0
2016-06-09 13:20:00,53.72,53.8,53.7,53.75,52390.0,48.9951,49.0681,48.9769,49.0225,52390.0
2016-06-09 13:30:00,53.75,53.78,53.67,53.78,63185.0,49.0225,49.0499,48.9495,49.0499,63185.0
2016-06-09 13:40:00,53.78,53.84,53.75,53.8,132389.0,49.0499,49.1046,49.0225,49.0681,132389.0
2016-06-09 13:50:00,53.8,53.93,53.73,53.91,111022.0,49.0681,49.1867,49.0043,49.1684,111022.0
2016-06-09 14:00:00,53.9,53.91,53.73,53.73,73276.0,49.1593,49.1684,49.0043,49.0043,73276.0
2016-06-09 14:10:00,53.74,53.87,53.69,53.69,83153.0,49.0134,49.1319,48.9678,48.9678,83153.0
2016-06-09 14:20:00,53.7,53.75,53.67,53.75,58175.0,48.9769,49.0225,48.9495,49.0225,58175.0
2016-06-09 14:30:00,53.75,54.08,53.73,54.05,203613.0,49.0225,49.3235,49.0043,49.2961,203613.0
2016-06-09 14:40:00,54.07,54.24,54.03,54.19,238374.0,49.3143,49.4694,49.2779,49.4238,238374.0
2016-06-09 14:50:00,54.2,54.32,54.19,54.27,226014.0,49.4329,49.5424,49.4238,49.4968,226014.0
2016-06-09 15:00:00,54.28,54.28,54.18,54.2,186186.0,49.5059,49.5059,49.4147,49.4329,186186.0
2016-06-09 15:10:00,54.2,54.22,54.06,54.18,174693.0,49.4329,49.4512,49.3052,49.4147,174693.0
2016-06-09 15:20:00,54.17,54.35,54.11,54.31,204919.0,49.4056,49.5697,49.3508,49.5332,204919.0
2016-06-09 15:30:00,54.3,54.41,54.29,54.37,201691.0,49.5241,49.6244,49.515,49.588,201691.0
2016-06-09 15:40:00,54.36,54.51,54.28,54.43,351630.0,49.5788,49.7156,49.5059,49.6427,351630.0
2016-06-09 15:50:00,54.43,54.43,54.21,54.22,371572.0,49.6427,49.6427,49.442,49.4512,371572.0
2016-06-10 09:30:00,53.6,53.93,53.26,53.7,106469.0,48.8857,49.1867,48.5756,48.9769,106469.0
2016-06-10 09:40:00,53.68,53.92,53.65,53.8,62967.0,48.9587,49.1775,48.9313,49.0681,62967.0
2016-06-10 09:50:00,53.81,53.85,53.61,53.85,73030.0,49.0772,49.1137,48.8948,49.1137,73030.0
2016-06-10 10:00:00,53.82,53.93,53.63,53.69,102218.0,49.0863,49.1867,48.913,48.9678,102218.0
2016-06-10 10:10:00,53.7,53.8,53.55,53.59,57023.0,48.9769,49.0681,48.8401,48.8766,57023.0
2016-06-10 10:20:00,53.58,53.85,53.55,53.72,73021.0,48.8674,49.1137,48.8401,48.9951,73021.0
2016-06-10 10:30:00,53.73,53.83,53.71,53.73,47352.0,49.0043,49.0955,48.986,49.0043,47352.0
2016-06-10 10:40:00,53.73,53.79,53.7,53.75,57707.0,49.0043,49.059,48.9769,49.0225,57707.0
2016-06-10 10:50:00,53.75,53.81,53.7,53.79,63443.0,49.0225,49.0772,48.9769,49.059,63443.0
2016-06-10 11:00:00,53.79,53.81,53.71,53.75,51511.0,49.059,49.0772,48.986,49.0225,51511.0
2016-06-10 11:10:00,53.76,53.9,53.74,53.87,47638.0,49.0316,49.1593,49.0134,49.1319,47638.0
2016-06-10 11:20:00,53.87,53.89,53.81,53.81,58771.0,49.1319,49.1502,49.0772,49.0772,58771.0
2016-06-10 11:30:00,53.81,53.9,53.7,53.71,41916.0,49.0772,49.1593,48.9769,48.986,41916.0
2016-06-10 11:40:00,53.7,53.73,53.58,53.58,34400.0,48.9769,49.0043,48.8674,48.8674,34400.0
2016-06-10 11:50:00,53.57,53.67,53.53,53.61,79980.0,48.8583,48.9495,48.8218,48.8948,79980.0
2016-06-10 12:00:00,53.62,53.66,53.5,53.52,47384.0,48.9039,48.9404,48.7945,48.8127,47384.0
2016-06-10 12:10:00,53.52,53.58,53.51,53.51,43087.0,48.8127,48.8674,48.8036,48.8036,43087.0
2016-06-10 12:20:00,53.51,53.55,53.5,53.52,19428.0,48.8036,48.8401,48.7945,48.8127,19428.0
2016-06-10 12:30:00,53.51,53.59,53.49,53.56,38170.0,48.8036,48.8766,48.7854,48.8492,38170.0
2016-06-10 12:40:00,53.57,53.59,53.51,53.54,38616.0,48.8583,48.8766,48.8036,48.831,38616.0
2016-06-10 12:50:00,53.54,53.59,53.51,53.52,35042.0,48.831,48.8766,48.8036,48.8127,35042.0
2016-06-10 13:00:00,53.52,53.56,53.48,53.53,40321.0,48.8127,48.8492,48.7762,48.8218,40321.0
2016-06-10 13:10:00,53.53,53.6,53.53,53.56,43960.0,48.8218,48.8857,48.8218,48.8492,43960.0
2016-06-10 13:20:00,53.57,53.62,53.56,53.58,43764.0,48.8583,48.9039,48.8492,48.8674,43764.0
2016-06-10 13:30:00,53.59,53.67,53.56,53.59,56527.0,48.8766,48.9495,48.8492,48.8766,56527.0
2016-06-10 13:40:00,53.58,53.6,53.53,53.53,46684.0,48.8674,48.8857,48.8218,48.8218,46684.0
2016-06-10 13:50:00,53.51,53.59,53.44,53.55,52577.0,48.8036,48.8766,48.7398,48.8401,52577.0
2016-06-10 14:00:00,53.55,53.56,53.45,53.46,44812.0,48.8401,48.8492,48.7489,48.758,44812.0
2016-06-10 14:10:00,53.45,53.5,53.42,53.42,46189.0,48.7489,48.7945,48.7215,48.7215,46189.0
2016-06-10 14:20:00,53.42,53.48,53.38,53.41,36876.0,48.7215,48.7762,48.685,48.7124,36876.0
2016-06-10 14:30:00,53.41,53.49,53.4,53.49,42463.0,48.7124,48.7854,48.7033,48.7854,42463.0
2016-06-10 14:40:00,53.49,53.53,53.4,53.41,44736.0,48.7854,48.8218,48.7033,48.7124,44736.0
2016-06-10 14:50:00,53.41,53.51,53.38,53.51,56293.0,48.7124,48.8036,48.685,48.8036,56293.0
2016-06-10 15:00:00,53.52,53.55,53.48,53.54,45754.0,48.8127,48.8401,48.7762,48.831,45754.0
2016-06-10 15:10:00,53.55,53.6,53.52,53.59,80606.0,48.8401,48.8857,48.8127,48.8766,80606.0
2016-06-10 15:20:00,53.59,53.68,53.56,53.65,64760.0,48.8766,48.9587,48.8492,48.9313,64760.0
2016-06-10 15:30:00,53.65,53.72,53.62,53.66,121455.0,48.9313,48.9951,48.9039,48.9404,121455.0
2016-06-10 15:40:00,53.66,53.7,53.61,53.69,75528.0,48.9404,48.9769,48.8948,48.9678,75528.0
2016-06-10 15:50:00,53.68,53.69,53.59,53.65,238652.0,48.9587,48.9678,48.8766,48.9313,238652.0
2016-06-13 09:30:00,53.55,53.76,53.03,53.03,96942.0,48.8401,49.0316,48.3658,48.3658,96942.0
2016-06-13 09:40:00,53.03,53.44,53.03,53.32,63533.0,48.3658,48.7398,48.3658,48.6303,63533.0
2016-06-13 09:50:00,53.34,53.64,53.34,53.51,66835.0,48.6486,48.9222,48.6486,48.8036,66835.0
2016-06-13 10:00:00,53.53,53.56,53.33,53.42,58335.0,48.8218,48.8492,48.6394,48.7215,58335.0
2016-06-13 10:10:00,53.41,53.53,53.4,53.47,43344.0,48.7124,48.8218,48.7033,48.7671,43344.0
2016-06-13 10:20:00,53.47,53.57,53.41,53.49,26754.0,48.7671,48.8583,48.7124,48.7854,26754.0
2016-06-13 10:30:00,53.51,53.71,53.47,53.5,77222.0,48.8036,48.986,48.7671,48.7945,77222.0
2016-06-13 10:40:00,53.51,53.53,53.47,53.52,17300.0,48.8036,48.8218,48.7671,48.8127,17300.0
2016-06-13 10:50:00,53.51,53.53,53.44,53.52,17679.0,48.8036,48.8218,48.7398,48.8127,17679.0
2016-06-13 11:00:00,53.53,53.53,53.47,53.52,12782.0,48.8218,48.8218,48.7671,48.8127,12782.0
2016-06-13 11:10:00,53.52,53.56,53.43,53.43,25806.0,48.8127,48.8492,48.7306,48.7306,25806.0
2016-06-13 11:20:00,53.42,53.43,53.29,53.34,154489.0,48.7215,48.7306,48.603,48.6486,154489.0
2016-06-13 11:30:00,53.36,53.36,53.24,53.25,18919.0,48.6668,48.6668,48.5574,48.5665,18919.0
2016-06-13 11:40:00,53.25,53.33,53.25,53.26,11155.0,48.5665,48.6394,48.5665,48.5756,11155.0
2016-06-13 11:50:00,53.26,53.27,53.15,53.15,36453.0,48.5756,48.5847,48.4753,48.4753,36453.0
2016-06-13 12:00:00,53.17,53.24,53.15,53.19,21220.0,48.4935,48.5574,48.4753,48.5117,21220.0
2016-06-13 12:10:00,53.2,53.31,53.19,53.26,73330.0,48.5209,48.6212,48.5117,48.5756,73330.0
2016-06-13 12:20:00,53.26,53.31,53.2,53.24,26364.0,48.5756,48.6212,48.5209,48.5574,26364.0
2016-06-13 12:30:00,53.23,53.35,53.19,53.3,84098.0,48.5482,48.6577,48.5117,48.6121,84098.0
2016-06-13 12:40:00,53.3,53.4,53.29,53.35,23636.0,48.6121,48.7033,48.603,48.6577,23636.0
2016-06-13 12:50:00,53.35,53.48,53.35,53.41,15655.0,48.6577,48.7762,48.6577,48.7124,15655.0
2016-06-13 13:00:00,53.42,53.43,53.34,53.42,10045.0,48.7215,48.7306,48.6486,48.7215,10045.0
2016-06-13 13:10:00,53.43,53.44,53.39,53.41,13057.0,48.7306,48.7398,48.6942,48.7124,13057.0
2016-06-13 13:20:00,53.42,53.52,53.42,53.47,28711.0,48.7215,48.8127,48.7215,48.7671,28711.0
2016-06-13 13:30:00,53.48,53.48,53.42,53.45,70067.0,48.7762,48.7762,48.7215,48.7489,70067.0
2016-06-13 13:40:00,53.44,53.6,53.43,53.54,39278.0,48.7398,48.8857,48.7306,48.831,39278.0
2016-06-13 13:50:00,53.53,53.54,53.41,53.46,42022.0,48.8218,48.831,48.7124,48.758,42022.0
2016-06-13 14:00:00,53.46,53.59,53.46,53.59,107997.0,48.758,48.8766,48.758,48.8766,107997.0
2016-06-13 14:10:00,53.59,53.62,53.58,53.59,54928.0,48.8766,48.9039,48.8674,48.8766,54928.0
2016-06-13 14:20:00,53.6,53.64,53.57,53.63,40656.0,48.8857,48.9222,48.8583,48.913,40656.0
2016-06-13 14:30:00,53.63,53.8,53.61,53.71,74147.0,48.913,49.0681,48.8948,48.986,74147.0
2016-06-13 14:40:00,53.72,53.83,53.72,53.82,89594.0,48.9951,49.0955,48.9951,49.0863,89594.0
2016-06-13 14:50:00,53.82,53.85,53.78,53.79,73087.0,49.0863,49.1137,49.0499,49.059,73087.0
2016-06-13 15:00:00,53.78,53.79,53.62,53.62,42128.0,49.0499,49.059,48.9039,48.9039,42128.0
2016-06-13 15:10:00,53.63,53.71,53.6,53.7,51991.0,48.913,48.986,48.8857,48.9769,51991.0
2016-06-13 15:20:00,53.7,53.74,53.68,53.72,68599.0,48.9769,49.0134,48.9587,48.9951,68599.0
2016-06-13 15:30:00,53.72,53.72,53.59,53.64,87436.0,48.9951,48.9951,48.8766,48.9222,87436.0
2016-06-13 15:40:00,53.63,53.64,53.54,53.6,98994.0,48.913,48.9222,48.831,48.8857,98994.0
2016-06-13 15:50:00,53.59,53.61,53.54,53.55,449934.0,48.8766,48.8948,48.831,48.8401,449934.0
2016-06-14 09:30:00,53.5,53.59,53.33,53.45,65360.0,48.7945,48.8766,48.6394,48.7489,65360.0
2016-06-14 09:40:00,53.45,53.71,53.29,53.43,49425.0,48.7489,48.986,48.603,48.7306,49425.0
2016-06-14 09:50:00,53.41,53.51,53.35,53.36,55625.0,48.7124,48.8036,48.6577,48.6668,55625.0
2016-06-14 10:00:00,53.39,53.5,53.24,53.3,35796.0,48.6942,48.7945,48.5574,48.6121,35796.0
2016-06-14 10:10:00,53.3,53.4,53.27,53.32,35718.0,48.6121,48.7033,48.5847,48.6303,35718.0
2016-06-14 10:20:00,53.33,53.39,53.28,53.36,56688.0,48.6394,48.6942,48.5938,48.6668,56688.0
2016-06-14 10:30:00,53.37,53.4,53.31,53.32,65471.0,48.6759,48.7033,48.6212,48.6303,65471.0
2016-06-14 10:40:00,53.33,53.44,53.33,53.37,45013.0,48.6394,48.7398,48.6394,48.6759,45013.0
2016-06-14 10:50:00,53.36,53.41,53.26,53.3,93747.0,48.6668,48.7124,48.5756,48.6121,93747.0
2016-06-14 11:00:00,53.31,53.37,53.23,53.37,51094.0,48.6212,48.6759,48.5482,48.6759,51094.0
2016-06-14 11:10:00,53.37,53.4,53.25,53.33,47321.0,48.6759,48.7033,48.5665,48.6394,47321.0
2016-06-14 11:20:00,53.32,53.49,53.32,53.37,56972.0,48.6303,48.7854,48.6303,48.6759,56972.0
2016-06-14 11:30:00,53.36,53.43,53.3,53.41,73142.0,48.6668,48.7306,48.6121,48.7124,73142.0
2016-06-14 11:40:00,53.41,53.51,53.41,53.49,69762.0,48.7124,48.8036,48.7124,48.7854,69762.0
2016-06-14 11:50:00,53.46,53.53,53.46,53.48,47103.0,48.758,48.8218,48.758,48.7762,47103.0
2016-06-14 12:00:00,53.48,53.56,53.44,53.53,58238.0,48.7762,48.8492,48.7398,48.8218,58238.0
2016-06-14 12:10:00,53.53,53.63,53.53,53.59,36319.0,48.8218,48.913,48.8218,48.8766,36319.0
2016-06-14 12:20:00,53.6,53.91,53.59,53.87,85043.0,48.8857,49.1684,48.8766,49.1319,85043.0
2016-06-14 12:30:00,53.89,54.02,53.88,53.99,122574.0,49.1502,49.2687,49.1411,49.2414,122574.0
2016-06-14 12:40:00,53.99,54.0,53.8,53.87,76678.0,49.2414,49.2505,49.0681,49.1319,76678.0
2016-06-14 12:50:00,53.87,53.89,53.77,53.82,130411.0,49.1319,49.1502,49.0407,49.0863,130411.0
2016-06-14 13:00:00,53.82,53.84,53.79,53.82,40360.0,49.0863,49.1046,49.059,49.0863,40360.0
2016-06-14 13:10:00,53.82,53.87,53.79,53.85,82841.0,49.0863,49.1319,49.059,49.1137,82841.0
2016-06-14 13:20:00,53.85,53.85,53.7,53.79,37143.0,49.1137,49.1137,48.9769,49.059,37143.0
2016-06-14 13:30:00,53.8,53.95,53.77,53.84,68943.0,49.0681,49.2049,49.0407,49.1046,68943.0
2016-06-14 13:40:00,53.84,53.91,53.79,53.81,51513.0,49.1046,49.1684,49.059,49.0772,51513.0
2016-06-14 13:50:00,53.79,53.81,53.74,53.78,58593.0,49.059,49.0772,49.0134,49.0499,58593.0
2016-06-14 14:00:00,53.77,53.78,53.65,53.65,136311.0,49.0407,49.0499,48.9313,48.9313,136311.0
2016-06-14 14:10:00,53.66,53.8,53.64,53.79,53354.0,48.9404,49.0681,48.9222,49.059,53354.0
2016-06-14 14:20:00,53.78,53.81,53.73,53.81,48098.0,49.0499,49.0772,49.0043,49.0772,48098.0
2016-06-14 14:30:00,53.8,53.84,53.73,53.77,50307.0,49.0681,49.1046,49.0043,49.0407,50307.0
2016-06-14 14:40:00,53.77,53.79,53.73,53.75,82369.0,49.0407,49.059,49.0043,49.0225,82369.0
2016-06-14 14:50:00,53.75,53.76,53.74,53.74,50333.0,49.0225,49.0316,49.0134,49.0134,50333.0
2016-06-14 15:00:00,53.75,53.78,53.63,53.76,66320.0,49.0225,49.0499,48.913,49.0316,66320.0
2016-06-14 15:10:00,53.75,53.93,53.74,53.85,37742.0,49.0225,49.1867,49.0134,49.1137,37742.0
2016-06-14 15:20:00,53.86,53.9,53.78,53.9,40332.0,49.1228,49.1593,49.0499,49.1593,40332.0
2016-06-14 15:30:00,53.9,53.94,53.81,53.83,58623.0,49.1593,49.1958,49.0772,49.0955,58623.0
2016-06-14 15:40:00,53.83,53.92,53.76,53.91,202457.0,49.0955,49.1775,49.0316,49.1684,202457.0
2016-06-14 15:50:00,53.9,53.92,53.87,53.89,216143.0,49.1593,49.1775,49.1319,49.1502,216143.0
2016-06-15 09:30:00,53.91,54.25,53.82,54.21,101541.0,49.1684,49.4785,49.0863,49.442,101541.0
2016-06-15 09:40:00,54.18,54.64,54.13,54.5,211676.0,49.4147,49.8342,49.3691,49.7065,211676.0
2016-06-15 09:50:00,54.5,54.61,54.39,54.42,64816.0,49.7065,49.8069,49.6062,49.6336,64816.0
2016-06-15 10:00:00,54.43,54.66,54.43,54.54,110125.0,49.6427,49.8525,49.6427,49.743,110125.0
2016-06-15 10:10:00,54.53,54.57,54.31,54.33,75976.0,49.7339,49.7704,49.5332,49.5515,75976.0
2016-06-15 10:20:00,54.32,54.43,54.25,54.39,63246.0,49.5424,49.6427,49.4785,49.6062,63246.0
2016-06-15 10:30:00,54.41,54.45,54.38,54.4,66499.0,49.6244,49.6609,49.5971,49.6153,66499.0
2016-06-15 10:40:00,54.41,54.41,54.3,54.35,87211.0,49.6244,49.6244,49.5241,49.5697,87211.0
2016-06-15 10:50:00,54.36,54.44,54.31,54.42,73658.0,49.5788,49.6518,49.5332,49.6336,73658.0
2016-06-15 11:00:00,54.42,54.48,54.38,54.38,48584.0,49.6336,49.6883,49.5971,49.5971,48584.0
2016-06-15 11:10:00,54.38,54.46,54.35,54.41,112006.0,49.5971,49.67,49.5697,49.6244,112006.0
2016-06-15 11:20:00,54.41,54.42,54.31,54.33,63559.0,49.6244,49.6336,49.5332,49.5515,63559.0
2016-06-15 11:30:00,54.33,54.39,54.27,54.29,32968.0,49.5515,49.6062,49.4968,49.515,32968.0
2016-06-15 11:40:00,54.3,54.4,54.29,54.37,51852.0,49.5241,49.6153,49.515,49.588,51852.0
2016-06-15 11:50:00,54.37,54.44,54.34,54.39,50995.0,49.588,49.6518,49.5606,49.6062,50995.0
2016-06-15 12:00:00,54.38,54.45,54.35,54.39,44696.0,49.5971,49.6609,49.5697,49.6062,44696.0
2016-06-15 12:10:00,54.39,54.43,54.36,54.41,45304.0,49.6062,49.6427,49.5788,49.6244,45304.0
2016-06-15 12:20:00,54.41,54.46,54.41,54.46,25439.0,49.6244,49.67,49.6244,49.67,25439.0
2016-06-15 12:30:00,54.45,54.55,54.45,54.5,40461.0,49.6609,49.7521,49.6609,49.7065,40461.0
2016-06-15 12:40:00,54.5,54.57,54.5,54.54,68420.0,49.7065,49.7704,49.7065,49.743,68420.0
2016-06-15 12:50:00,54.54,54.55,54.4,54.4,39762.0,49.743,49.7521,49.6153,49.6153,39762.0
2016-06-15 13:00:00,54.4,54.45,54.33,54.33,42745.0,49.6153,49.6609,49.5515,49.5515,42745.0
2016-06-15 13:10:00,54.34,54.41,54.33,54.36,81631.0,49.5606,49.6244,49.5515,49.5788,81631.0
2016-06-15 13:20:00,54.35,54.41,54.3,54.38,25600.0,49.5697,49.6244,49.5241,49.5971,25600.0
2016-06-15 13:30:00,54.38,54.45,54.35,54.35,43889.0,49.5971,49.6609,49.5697,49.5697,43889.0
2016-06-15 13:40:00,54.36,54.46,54.35,54.4,32311.0,49.5788,49.67,49.5697,49.6153,32311.0
2016-06-15 13:50:00,54.41,54.46,54.36,54.37,29978.0,49.6244,49.67,49.5788,49.588,29978.0
2016-06-15 14:00:00,54.38,54.54,54.3,54.3,59746.0,49.5971,49.743,49.5241,49.5241,59746.0
2016-06-15 14:10:00,54.32,54.4,54.29,54.34,60147.0,49.5424,49.6153,49.515,49.5606,60147.0
2016-06-15 14:20:00,54.33,54.37,54.26,54.26,47068.0,49.5515,49.588,49.4876,49.4876,47068.0
2016-06-15 14:30:00,54.26,54.37,54.19,54.37,41117.0,49.4876,49.588,49.4238,49.588,41117.0
2016-06-15 14:40:00,54.37,54.49,54.36,54.43,55441.0,49.588,49.6974,49.5788,49.6427,55441.0
2016-06-15 14:50:00,54.42,54.48,54.37,54.47,48849.0,49.6336,49.6883,49.588,49.6792,48849.0
2016-06-15 15:00:00,54.46,54.48,54.39,54.43,65074.0,49.67,49.6883,49.6062,49.6427,65074.0
2016-06-15 15:10:00,54.43,54.49,54.4,54.48,87393.0,49.6427,49.6974,49.6153,49.6883,87393.0
2016-06-15 15:20:00,54.49,54.54,54.49,54.54,46369.0,49.6974,49.743,49.6974,49.743,46369.0
2016-06-15 15:30:00,54.54,54.57,54.51,54.53,203360.0,49.743,49.7704,49.7156,49.7339,203360.0
2016-06-15 15:40:00,54.52,54.57,54.33,54.34,240839.0,49.7248,49.7704,49.5515,49.5606,240839.0
2016-06-15 15:50:00,54.34,54.36,54.26,54.32,262889.0,49.5606,49.5788,49.4876,49.5424,262889.0
2016-06-16 09:30:00,54.13,54.3,54.0,54.12,46954.0,49.3691,49.5241,49.2505,49.36,46954.0
2016-06-16 09:40:00,54.12,54.38,54.12,54.32,41610.0,49.36,49.5971,49.36,49.5424,41610.0
2016-06-16 09:50:00,54.35,54.57,54.3,54.37,77222.0,49.5697,49.7704,49.5241,49.588,77222.0
2016-06-16 10:00:00,54.37,54.4,54.2,54.29,52438.0,49.588,49.6153,49.4329,49.515,52438.0
2016-06-16 10:10:00,54.28,54.36,54.19,54.19,45736.0,49.5059,49.5788,49.4238,49.4238,45736.0
2016-06-16 10:20:00,54.19,54.21,54.07,54.08,38076.0,49.4238,49.442,49.3143,49.3235,38076.0
2016-06-16 10:30:00,54.07,54.13,54.01,54.11,47835.0,49.3143,49.3691,49.2596,49.3508,47835.0
2016-06-16 10:40:00,54.12,54.19,54.09,54.11,43583.0,49.36,49.4238,49.3326,49.3508,43583.0
2016-06-16 10:50:00,54.09,54.1,54.0,54.04,36558.0,49.3326,49.3417,49.2505,49.287,36558.0
2016-06-16 11:00:00,54.02,54.23,54.01,54.18,58687.0,49.2687,49.4603,49.2596,49.4147,58687.0
2016-06-16 11:10:00,54.19,54.33,54.18,54.19,32507.0,49.4238,49.5515,49.4147,49.4238,32507.0
2016-06-16 11:20:00,54.19,54.32,54.16,54.27,32065.0,49.4238,49.5424,49.3964,49.4968,32065.0
2016-06-16 11:30:00,54.27,54.33,54.24,54.27,33679.0,49.4968,49.5515,49.4694,49.4968,33679.0
2016-06-16 11:40:00,54.28,54.29,54.16,54.2,23985.0,49.5059,49.515,49.3964,49.4329,23985.0
2016-06-16 11:50:00,54.19,54.2,54.09,54.15,38911.0,49.4238,49.4329,49.3326,49.3873,38911.0
2016-06-16 12:00:00,54.15,54.21,54.1,54.17,43241.0,49.3873,49.442,49.3417,49.4056,43241.0
2016-06-16 12:10:00,54.17,54.2,54.07,54.2,25344.0,49.4056,49.4329,49.3143,49.4329,25344.0
2016-06-16 12:20:00,54.2,54.4,54.2,54.34,63513.0,49.4329,49.6153,49.4329,49.5606,63513.0
2016-06-16 12:30:00,54.33,54.4,54.26,54.37,49475.0,49.5515,49.6153,49.4876,49.588,49475.0
2016-06-16 12:40:00,54.36,54.52,54.32,54.51,73592.0,49.5788,49.7248,49.5424,49.7156,73592.0
2016-06-16 12:50:00,54.51,54.52,54.42,54.5,61834.0,49.7156,49.7248,49.6336,49.7065,61834.0
2016-06-16 13:00:00,54.5,54.55,54.36,54.39,24820.0,49.7065,49.7521,49.5788,49.6062,24820.0
2016-06-16 13:10:00,54.38,54.44,54.32,54.43,39158.0,49.5971,49.6518,49.5424,49.6427,39158.0
2016-06-16 13:20:00,54.41,54.44,54.26,54.27,23217.0,49.6244,49.6518,49.4876,49.4968,23217.0
2016-06-16 13:30:00,54.28,54.29,54.13,54.2,43313.0,49.5059,49.515,49.3691,49.4329,43313.0
2016-06-16 13:40:00,54.21,54.21,54.12,54.17,23155.0,49.442,49.442,49.36,49.4056,23155.0
2016-06-16 13:50:00,54.16,54.26,54.16,54.18,37490.0,49.3964,49.4876,49.3964,49.4147,37490.0
2016-06-16 14:00:00,54.19,54.29,54.18,54.28,36126.0,49.4238,49.515,49.4147,49.5059,36126.0
2016-06-16 14:10:00,54.27,54.43,54.25,54.41,33864.0,49.4968,49.6427,49.4785,49.6244,33864.0
2016-06-16 14:20:00,54.42,54.45,54.37,54.39,35657.0,49.6336,49.6609,49.588,49.6062,35657.0
2016-06-16 14:30:00,54.4,54.46,54.36,54.42,36186.0,49.6153,49.67,49.5788,49.6336,36186.0
2016-06-16 14:40:00,54.41,54.48,54.4,54.48,37722.0,49.6244,49.6883,49.6153,49.6883,37722.0
2016-06-16 14:50:00,54.47,54.52,54.43,54.45,46739.0,49.6792,49.7248,49.6427,49.6609,46739.0
2016-06-16 15:00:00,54.45,54.54,54.44,54.51,70107.0,49.6609,49.743,49.6518,49.7156,70107.0
2016-06-16 15:10:00,54.5,54.54,54.47,54.5,52258.0,49.7065,49.743,49.6792,49.7065,52258.0
2016-06-16 15:20:00,54.49,54.56,54.46,54.54,52396.0,49.6974,49.7613,49.67,49.743,52396.0
2016-06-16 15:30:00,54.55,54.56,54.45,54.46,61393.0,49.7521,49.7613,49.6609,49.67,61393.0
2016-06-16 15:40:00,54.46,54.51,54.44,54.5,101834.0,49.67,49.7156,49.6518,49.7065,101834.0
2016-06-16 15:50:00,54.5,54.5,54.38,54.43,176212.0,49.7065,49.7065,49.5971,49.6427,176212.0
2016-06-17 09:30:00,54.31,54.49,53.91,54.38,456168.0,49.5332,49.6974,49.1684,49.5971,456168.0
2016-06-17 09:40:00,54.33,54.33,53.99,54.03,150719.0,49.5515,49.5515,49.2414,49.2779,150719.0
2016-06-17 09:50:00,54.03,54.23,53.98,54.23,97456.0,49.2779,49.4603,49.2323,49.4603,97456.0
2016-06-17 10:00:00,54.23,54.33,54.17,54.31,43155.0,49.4603,49.5515,49.4056,49.5332,43155.0
2016-06-17 10:10:00,54.32,54.44,54.31,54.42,35366.0,49.5424,49.6518,49.5332,49.6336,35366.0
2016-06-17 10:20:00,54.42,54.44,54.31,54.34,38789.0,49.6336,49.6518,49.5332,49.5606,38789.0
2016-06-17 10:30:00,54.32,54.34,54.21,54.33,36243.0,49.5424,49.5606,49.442,49.5515,36243.0
2016-06-17 10:40:00,54.34,54.35,54.26,54.26,87962.0,49.5606,49.5697,49.4876,49.4876,87962.0
2016-06-17 10:50:00,54.26,54.33,54.25,54.25,63313.0,49.4876,49.5515,49.4785,49.4785,63313.0
2016-06-17 11:00:00,54.24,54.26,54.13,54.17,45170.0,49.4694,49.4876,49.3691,49.4056,45170.0
2016-06-17 11:10:00,54.17,54.2,54.06,54.16,52602.0,49.4056,49.4329,49.3052,49.3964,52602.0
2016-06-17 11:20:00,54.16,54.19,54.06,54.06,50217.0,49.3964,49.4238,49.3052,49.3052,50217.0
2016-06-17 11:30:00,54.05,54.1,54.03,54.09,50818.0,49.2961,49.3417,49.2779,49.3326,50818.0
2016-06-17 11:40:00,54.09,54.13,54.08,54.12,53663.0,49.3326,49.3691,49.3235,49.36,53663.0
2016-06-17 11:50:00,54.12,54.15,54.01,54.03,66119.0,49.36,49.3873,49.2596,49.2779,66119.0
2016-06-17 12:00:00,54.02,54.25,54.01,54.25,43952.0,49.2687,49.4785,49.2596,49.4785,43952.0
2016-06-17 12:10:00,54.26,54.31,54.2,54.23,48095.0,49.4876,49.5332,49.4329,49.4603,48095.0
2016-06-17 12:20:00,54.23,54.26,54.2,54.23,33124.0,49.4603,49.4876,49.4329,49.4603,33124.0
2016-06-17 12:30:00,54.22,54.25,54.16,54.17,34153.0,49.4512,49.4785,49.3964,49.4056,34153.0
2016-06-17 12:40:00,54.17,54.17,54.07,54.08,40918.0,49.4056,49.4056,49.3143,49.3235,40918.0
2016-06-17 12:50:00,54.08,54.16,54.07,54.12,35806.0,49.3235,49.3964,49.3143,49.36,35806.0
2016-06-17 13:00:00,54.13,54.14,54.04,54.1,48806.0,49.3691,49.3782,49.287,49.3417,48806.0
2016-06-17 13:10:00,54.11,54.24,54.09,54.22,36876.0,49.3508,49.4694,49.3326,49.4512,36876.0
2016-06-17 13:20:00,54.22,54.33,54.21,54.29,41477.0,49.4512,49.5515,49.442,49.515,41477.0
2016-06-17 13:30:00,54.3,54.33,54.27,54.27,50959.0,49.5241,49.5515,49.4968,49.4968,50959.0
2016-06-17 13:40:00,54.28,54.31,54.27,54.3,45243.0,49.5059,49.5332,49.4968,49.5241,45243.0
2016-06-17 13:50:00,54.31,54.33,54.28,54.29,40648.0,49.5332,49.5515,49.5059,49.515,40648.0
2016-06-17 14:00:00,54.29,54.29,54.26,54.27,41715.0,49.515,49.515,49.4876,49.4968,41715.0
2016-06-17 14:10:00,54.27,54.31,54.25,54.29,50196.0,49.4968,49.5332,49.4785,49.515,50196.0
2016-06-17 14:20:00,54.29,54.37,54.26,54.35,44415.0,49.515,49.588,49.4876,49.5697,44415.0
2016-06-17 14:30:00,54.37,54.39,54.33,54.38,33193.0,49.588,49.6062,49.5515,49.5971,33193.0
2016-06-17 14:40:00,54.39,54.4,54.35,54.38,25279.0,49.6062,49.6153,49.5697,49.5971,25279.0
2016-06-17 14:50:00,54.38,54.4,54.35,54.35,28200.0,49.5971,49.6153,49.5697,49.5697,28200.0
2016-06-17 15:00:00,54.35,54.36,54.26,54.27,34664.0,49.5697,49.5788,49.4876,49.4968,34664.0
2016-06-17 15:10:00,54.27,54.27,54.19,54.2,37174.0,49.4968,49.4968,49.4238,49.4329,37174.0
2016-06-17 15:20:00,54.2,54.21,54.18,54.2,38840.0,49.4329,49.442,49.4147,49.4329,38840.0
2016-06-17 15:30:00,54.2,54.25,54.18,54.2,50734.0,49.4329,49.4785,49.4147,49.4329,50734.0
2016-06-17 15:40:00,54.2,54.25,54.16,54.22,71624.0,49.4329,49.4785,49.3964,49.4512,71624.0
2016-06-17 15:50:00,54.23,54.29,54.22,54.24,135415.0,49.4603,49.515,49.4512,49.4694,135415.0
2016-06-20 09:30:00,54.7,55.25,54.67,55.12,113011.0,49.8889,50.3906,49.8616,50.272,113011.0
2016-06-20 09:40:00,55.12,55.2,54.94,54.96,99705.0,50.272,50.345,50.1078,50.1261,99705.0
2016-06-20 09:50:00,54.93,54.96,54.81,54.85,45059.0,50.0987,50.1261,49.9893,50.0257,45059.0
2016-06-20 10:00:00,54.84,55.14,54.83,55.01,37013.0,50.0166,50.2902,50.0075,50.1717,37013.0
2016-06-20 10:10:00,55.02,55.1,54.95,55.01,40666.0,50.1808,50.2538,50.117,50.1717,40666.0
2016-06-20 10:20:00,55.0,55.02,54.83,54.85,27852.0,50.1626,50.1808,50.0075,50.0257,27852.0
2016-06-20 10:30:00,54.83,54.85,54.7,54.8,39171.0,50.0075,50.0257,49.8889,49.9801,39171.0
2016-06-20 10:40:00,54.82,54.86,54.81,54.85,33287.0,49.9984,50.0349,49.9893,50.0257,33287.0
2016-06-20 10:50:00,54.85,54.95,54.83,54.93,31121.0,50.0257,50.117,50.0075,50.0987,31121.0
2016-06-20 11:00:00,54.92,54.96,54.88,54.92,48724.0,50.0896,50.1261,50.0531,50.0896,48724.0
2016-06-20 11:10:00,54.92,54.99,54.91,54.94,19113.0,50.0896,50.1534,50.0805,50.1078,19113.0
2016-06-20 11:20:00,54.93,54.94,54.86,54.89,31576.0,50.0987,50.1078,50.0349,50.0622,31576.0
2016-06-20 11:30:00,54.9,54.91,54.77,54.81,26959.0,50.0713,50.0805,49.9528,49.9893,26959.0
2016-06-20 11:40:00,54.82,54.83,54.72,54.73,39615.0,49.9984,50.0075,49.9072,49.9163,39615.0
2016-06-20 11:50:00,54.72,54.79,54.7,54.79,70062.0,49.9072,49.971,49.8889,49.971,70062.0
2016-06-20 12:00:00,54.78,54.78,54.66,54.68,34664.0,49.9619,49.9619,49.8525,49.8707,34664.0
2016-06-20 12:10:00,54.69,54.71,54.59,54.62,33406.0,49.8798,49.8981,49.7886,49.816,33406.0
2016-06-20 12:20:00,54.61,54.67,54.61,54.66,19209.0,49.8069,49.8616,49.8069,49.8525,19209.0
2016-06-20 12:30:00,54.67,54.69,54.62,54.64,30512.0,49.8616,49.8798,49.816,49.8342,30512.0
2016-06-20 12:40:00,54.64,54.67,54.58,54.61,14859.0,49.8342,49.8616,49.7795,49.8069,14859.0
2016-06-20 12:50:00,54.61,54.64,54.58,54.62,32148.0,49.8069,49.8342,49.7795,49.816,32148.0
2016-06-20 13:00:00,54.62,54.68,54.59,54.64,23860.0,49.816,49.8707,49.7886,49.8342,23860.0
2016-06-20 13:10:00,54.62,54.63,54.52,54.54,24084.0,49.816,49.8251,49.7248,49.743,24084.0
2016-06-20 13:20:00,54.54,54.57,54.48,54.52,26405.0,49.743,49.7704,49.6883,49.7248,26405.0
2016-06-20 13:30:00,54.52,54.54,54.48,54.52,23118.0,49.7248,49.743,49.6883,49.7248,23118.0
2016-06-20 13:40:00,54.53,54.56,54.49,54.56,26394.0,49.7339,49.7613,49.6974,49.7613,26394.0
2016-06-20 13:50:00,54.56,54.57,54.5,54.5,29716.0,49.7613,49.7704,49.7065,49.7065,29716.0
2016-06-20 14:00:00,54.5,54.53,54.46,54.47,26551.0,49.7065,49.7339,49.67,49.6792,26551.0
2016-06-20 14:10:00,54.46,54.48,54.42,54.43,24748.0,49.67,49.6883,49.6336,49.6427,24748.0
2016-06-20 14:20:00,54.43,54.45,54.36,54.37,38066.0,49.6427,49.6609,49.5788,49.588,38066.0
2016-06-20 14:30:00,54.36,54.4,54.32,54.33,23736.0,49.5788,49.6153,49.5424,49.5515,23736.0
2016-06-20 14:40:00,54.34,54.35,54.28,54.34,63240.0,49.5606,49.5697,49.5059,49.5606,63240.0
2016-06-20 14:50:00,54.33,54.42,54.33,54.37,37393.0,49.5515,49.6336,49.5515,49.588,37393.0
2016-06-20 15:00:00,54.37,54.42,54.3,54.36,69235.0,49.588,49.6336,49.5241,49.5788,69235.0
2016-06-20 15:10:00,54.36,54.38,54.27,54.28,42877.0,49.5788,49.5971,49.4968,49.5059,42877.0
2016-06-20 15:20:00,54.29,54.34,54.22,54.23,47583.0,49.515,49.5606,49.4512,49.4603,47583.0
2016-06-20 15:30:00,54.23,54.35,54.22,54.3,69163.0,49.4603,49.5697,49.4512,49.5241,69163.0
2016-06-20 15:40:00,54.3,54.33,54.2,54.21,125155.0,49.5241,49.5515,49.4329,49.442,125155.0
2016-06-20 15:50:00,54.2,54.24,54.16,54.21,151389.0,49.4329,49.4694,49.3964,49.442,151389.0
2016-06-21 09:30:00,54.31,54.47,54.15,54.36,72861.0,49.5332,49.6792,49.3873,49.5788,72861.0
2016-06-21 09:40:00,54.35,54.61,54.34,54.61,38082.0,49.5697,49.8069,49.5606,49.8069,38082.0
2016-06-21 09:50:00,54.66,54.69,54.23,54.32,29342.0,49.8525,49.8798,49.4603,49.5424,29342.0
2016-06-21 10:00:00,54.31,54.37,54.25,54.27,33816.0,49.5332,49.588,49.4785,49.4968,33816.0
2016-06-21 10:10:00,54.26,54.46,54.25,54.41,30225.0,49.4876,49.67,49.4785,49.6244,30225.0
2016-06-21 10:20:00,54.37,54.43,54.29,54.37,57574.0,49.588,49.6427,49.515,49.588,57574.0
2016-06-21 10:30:00,54.38,54.4,54.35,54.39,50561.0,49.5971,49.6153,49.5697,49.6062,50561.0
2016-06-21 10:40:00,54.39,54.44,54.36,54.39,109656.0,49.6062,49.6518,49.5788,49.6062,109656.0
2016-06-21 10:50:00,54.4,54.45,54.38,54.44,58471.0,49.6153,49.6609,49.5971,49.6518,58471.0
2016-06-21 11:00:00,54.44,54.75,54.43,54.72,74845.0,49.6518,49.9345,49.6427,49.9072,74845.0
2016-06-21 11:10:00,54.72,54.72,54.62,54.66,49194.0,49.9072,49.9072,49.816,49.8525,49194.0
2016-06-21 11:20:00,54.64,54.66,54.58,54.62,46440.0,49.8342,49.8525,49.7795,49.816,46440.0
2016-06-21 11:30:00,54.63,54.66,54.57,54.66,63718.0,49.8251,49.8525,49.7704,49.8525,63718.0
2016-06-21 11:40:00,54.67,54.7,54.63,54.66,39360.0,49.8616,49.8889,49.8251,49.8525,39360.0
2016-06-21 11:50:00,54.66,54.72,54.63,54.72,38133.0,49.8525,49.9072,49.8251,49.9072,38133.0
2016-06-21 12:00:00,54.72,54.72,54.62,54.62,27016.0,49.9072,49.9072,49.816,49.816,27016.0
2016-06-21 12:10:00,54.63,54.66,54.57,54.64,27778.0,49.8251,49.8525,49.7704,49.8342,27778.0
2016-06-21 12:20:00,54.64,54.74,54.63,54.73,24122.0,49.8342,49.9254,49.8251,49.9163,24122.0
2016-06-21 12:30:00,54.74,54.8,54.72,54.75,100759.0,49.9254,49.9801,49.9072,49.9345,100759.0
2016-06-21 12:40:00,54.76,54.81,54.75,54.77,44084.0,49.9437,49.9893,49.9345,49.9528,44084.0
2016-06-21 12:50:00,54.77,54.79,54.73,54.77,30475.0,49.9528,49.971,49.9163,49.9528,30475.0
2016-06-21 13:00:00,54.77,54.84,54.75,54.82,48675.0,49.9528,50.0166,49.9345,49.9984,48675.0
2016-06-21 13:10:00,54.82,54.87,54.81,54.85,33964.0,49.9984,50.044,49.9893,50.0257,33964.0
2016-06-21 13:20:00,54.85,54.85,54.77,54.78,27556.0,50.0257,50.0257,49.9528,49.9619,27556.0
2016-06-21 13:30:00,54.78,54.78,54.68,54.69,40348.0,49.9619,49.9619,49.8707,49.8798,40348.0
2016-06-21 13:40:00,54.68,54.7,54.67,54.69,16254.0,49.8707,49.8889,49.8616,49.8798,16254.0
2016-06-21 13:50:00,54.68,54.71,54.68,54.7,29481.0,49.8707,49.8981,49.8707,49.8889,29481.0
2016-06-21 14:00:00,54.69,54.7,54.63,54.68,32236.0,49.8798,49.8889,49.8251,49.8707,32236.0
2016-06-21 14:10:00,54.7,54.78,54.69,54.74,32219.0,49.8889,49.9619,49.8798,49.9254,32219.0
2016-06-21 14:20:00,54.74,54.78,54.72,54.77,24573.0,49.9254,49.9619,49.9072,49.9528,24573.0
2016-06-21 14:30:00,54.76,54.9,54.74,54.89,90510.0,49.9437,50.0713,49.9254,50.0622,90510.0
2016-06-21 14:40:00,54.89,54.89,54.79,54.83,35326.0,50.0622,50.0622,49.971,50.0075,35326.0
2016-06-21 14:50:00,54.83,54.84,54.76,54.76,26275.0,50.0075,50.0166,49.9437,49.9437,26275.0
2016-06-21 15:00:00,54.76,54.77,54.73,54.76,54315.0,49.9437,49.9528,49.9163,49.9437,54315.0
2016-06-21 15:10:00,54.76,54.88,54.74,54.87,54880.0,49.9437,50.0531,49.9254,50.044,54880.0
2016-06-21 15:20:00,54.87,54.98,54.85,54.95,100453.0,50.044,50.1443,50.0257,50.117,100453.0
2016-06-21 15:30:00,54.95,54.96,54.89,54.91,71778.0,50.117,50.1261,50.0622,50.0805,71778.0
2016-06-21 15:40:00,54.92,54.92,54.83,54.89,169708.0,50.0896,50.0896,50.0075,50.0622,169708.0
2016-06-21 15:50:00,54.9,54.9,54.81,54.84,224496.0,50.0713,50.0713,49.9893,50.0166,224496.0
2016-06-22 09:30:00,54.8,55.13,54.8,54.94,37472.0,49.9801,50.2811,49.9801,50.1078,37472.0
2016-06-22 09:40:00,54.96,55.06,54.86,54.88,20337.0,50.1261,50.2173,50.0349,50.0531,20337.0
2016-06-22 09:50:00,54.87,54.91,54.8,54.9,30623.0,50.044,50.0805,49.9801,50.0713,30623.0
2016-06-22 10:00:00,54.91,55.11,54.89,55.11,43891.0,50.0805,50.2629,50.0622,50.2629,43891.0
2016-06-22 10:10:00,55.09,55.24,55.03,55.23,70413.0,50.2446,50.3814,50.1899,50.3723,70413.0
2016-06-22 10:20:00,55.21,55.21,55.05,55.13,23377.0,50.3541,50.3541,50.2082,50.2811,23377.0
2016-06-22 10:30:00,55.1,55.13,54.98,55.0,26736.0,50.2538,50.2811,50.1443,50.1626,26736.0
2016-06-22 10:40:00,54.99,54.99,54.85,54.87,71970.0,50.1534,50.1534,50.0257,50.044,71970.0
2016-06-22 10:50:00,54.87,54.91,54.86,54.89,52158.0,50.044,50.0805,50.0349,50.0622,52158.0
2016-06-22 11:00:00,54.89,54.91,54.86,54.9,97915.0,50.0622,50.0805,50.0349,50.0713,97915.0
2016-06-22 11:10:00,54.91,54.97,54.89,54.91,62884.0,50.0805,50.1352,50.0622,50.0805,62884.0
2016-06-22 11:20:00,54.91,54.95,54.85,54.85,44656.0,50.0805,50.117,50.0257,50.0257,44656.0
2016-06-22 11:30:00,54.84,54.84,54.66,54.75,66505.0,50.0166,50.0166,49.8525,49.9345,66505.0
2016-06-22 11:40:00,54.75,54.8,54.71,54.72,19276.0,49.9345,49.9801,49.8981,49.9072,19276.0
2016-06-22 11:50:00,54.73,54.75,54.66,54.75,28890.0,49.9163,49.9345,49.8525,49.9345,28890.0
2016-06-22 12:00:00,54.75,54.77,54.69,54.72,28876.0,49.9345,49.9528,49.8798,49.9072,28876.0
2016-06-22 12:10:00,54.72,54.74,54.64,54.65,24402.0,49.9072,49.9254,49.8342,49.8433,24402.0
2016-06-22 12:20:00,54.65,54.67,54.48,54.5,26737.0,49.8433,49.8616,49.6883,49.7065,26737.0
2016-06-22 12:30:00,54.49,54.55,54.47,54.51,23942.0,49.6974,49.7521,49.6792,49.7156,23942.0
2016-06-22 12:40:00,54.51,54.55,54.47,54.49,19040.0,49.7156,49.7521,49.6792,49.6974,19040.0
2016-06-22 12:50:00,54.49,54.53,54.47,54.52,15440.0,49.6974,49.7339,49.6792,49.7248,15440.0
2016-06-22 13:00:00,54.51,54.51,54.34,54.35,50311.0,49.7156,49.7156,49.5606,49.5697,50311.0
2016-06-22 13:10:00,54.34,54.35,54.29,54.31,23633.0,49.5606,49.5697,49.515,49.5332,23633.0
2016-06-22 13:20:00,54.32,54.35,54.28,54.31,31996.0,49.5424,49.5697,49.5059,49.5332,31996.0
2016-06-22 13:30:00,54.31,54.32,54.29,54.32,48535.0,49.5332,49.5424,49.515,49.5424,48535.0
2016-06-22 13:40:00,54.32,54.4,54.32,54.37,45529.0,49.5424,49.6153,49.5424,49.588,45529.0
2016-06-22 13:50:00,54.36,54.46,54.34,54.35,44396.0,49.5788,49.67,49.5606,49.5697,44396.0
2016-06-22 14:00:00,54.35,54.41,54.32,54.34,19760.0,49.5697,49.6244,49.5424,49.5606,19760.0
2016-06-22 14:10:00,54.33,54.35,54.28,54.3,50127.0,49.5515,49.5697,49.5059,49.5241,50127.0
2016-06-22 14:20:00,54.29,54.31,54.25,54.31,20298.0,49.515,49.5332,49.4785,49.5332,20298.0
2016-06-22 14:30:00,54.3,54.32,54.2,54.2,38673.0,49.5241,49.5424,49.4329,49.4329,38673.0
2016-06-22 14:40:00,54.19,54.25,54.14,54.19,49634.0,49.4238,49.4785,49.3782,49.4238,49634.0
2016-06-22 14:50:00,54.2,54.23,54.17,54.23,21138.0,49.4329,49.4603,49.4056,49.4603,21138.0
2016-06-22 15:00:00,54.22,54.3,54.22,54.23,32767.0,49.4512,49.5241,49.4512,49.4603,32767.0
2016-06-22 15:10:00,54.23,54.35,54.2,54.35,47415.0,49.4603,49.5697,49.4329,49.5697,47415.0
2016-06-22 15:20:00,54.35,54.43,54.33,54.39,117157.0,49.5697,49.6427,49.5515,49.6062,117157.0
2016-06-22 15:30:00,54.39,54.46,54.36,54.46,73333.0,49.6062,49.67,49.5788,49.67,73333.0
2016-06-22 15:40:00,54.46,54.47,54.37,54.44,185034.0,49.67,49.6792,49.588,49.6518,185034.0
2016-06-22 15:50:00,54.44,54.47,54.38,54.44,283979.0,49.6518,49.6792,49.5971,49.6518,283979.0
2016-06-23 09:30:00,54.69,54.86,54.46,54.69,39509.0,49.8798,50.0349,49.67,49.8798,39509.0
2016-06-23 09:40:00,54.75,54.98,54.7,54.87,32517.0,49.9345,50.1443,49.8889,50.044,32517.0
2016-06-23 09:50:00,54.84,54.85,54.52,54.61,29910.0,50.0166,50.0257,49.7248,49.8069,29910.0
2016-06-23 10:00:00,54.57,54.74,54.53,54.72,19699.0,49.7704,49.9254,49.7339,49.9072,19699.0
2016-06-23 10:10:00,54.68,54.72,54.61,54.62,31647.0,49.8707,49.9072,49.8069,49.816,31647.0
2016-06-23 10:20:00,54.62,54.67,54.45,54.49,72395.0,49.816,49.8616,49.6609,49.6974,72395.0
2016-06-23 10:30:00,54.49,54.51,54.39,54.41,26987.0,49.6974,49.7156,49.6062,49.6244,26987.0
2016-06-23 10:40:00,54.42,54.46,54.38,54.39,24600.0,49.6336,49.67,49.5971,49.6062,24600.0
2016-06-23 10:50:00,54.4,54.46,54.38,54.44,25861.0,49.6153,49.67,49.5971,49.6518,25861.0
2016-06-23 11:00:00,54.45,54.51,54.43,54.46,48393.0,49.6609,49.7156,49.6427,49.67,48393.0
2016-06-23 11:10:00,54.45,54.51,54.41,54.45,63530.0,49.6609,49.7156,49.6244,49.6609,63530.0
2016-06-23 11:20:00,54.45,54.52,54.44,54.48,55098.0,49.6609,49.7248,49.6518,49.6883,55098.0
2016-06-23 11:30:00,54.49,54.52,54.47,54.47,52317.0,49.6974,49.7248,49.6792,49.6792,52317.0
2016-06-23 11:40:00,54.47,54.5,54.45,54.45,25042.0,49.6792,49.7065,49.6609,49.6609,25042.0
2016-06-23 11:50:00,54.45,54.49,54.42,54.45,34668.0,49.6609,49.6974,49.6336,49.6609,34668.0
2016-06-23 12:00:00,54.46,54.46,54.36,54.41,18972.0,49.67,49.67,49.5788,49.6244,18972.0
2016-06-23 12:10:00,54.41,54.41,54.33,54.34,14493.0,49.6244,49.6244,49.5515,49.5606,14493.0
2016-06-23 12:20:00,54.35,54.35,54.25,54.25,28337.0,49.5697,49.5697,49.4785,49.4785,28337.0
2016-06-23 12:30:00,54.24,54.24,54.17,54.18,16042.0,49.4694,49.4694,49.4056,49.4147,16042.0
2016-06-23 12:40:00,54.18,54.18,53.97,54.04,91342.0,49.4147,49.4147,49.2231,49.287,91342.0
2016-06-23 12:50:00,54.05,54.07,54.01,54.04,16906.0,49.2961,49.3143,49.2596,49.287,16906.0
2016-06-23 13:00:00,54.04,54.06,53.96,54.01,49593.0,49.287,49.3052,49.214,49.2596,49593.0
2016-06-23 13:10:00,54.01,54.05,54.0,54.03,20107.0,49.2596,49.2961,49.2505,49.2779,20107.0
2016-06-23 13:20:00,54.03,54.05,53.98,54.02,17720.0,49.2779,49.2961,49.2323,49.2687,17720.0
2016-06-23 13:30:00,54.02,54.07,53.95,53.98,52070.0,49.2687,49.3143,49.2049,49.2323,52070.0
2016-06-23 13:40:00,53.98,53.98,53.89,53.92,20489.0,49.2323,49.2323,49.1502,49.1775,20489.0
2016-06-23 13:50:00,53.91,53.97,53.91,53.94,25462.0,49.1684,49.2231,49.1684,49.1958,25462.0
2016-06-23 14:00:00,53.95,53.96,53.89,53.93,53716.0,49.2049,49.214,49.1502,49.1867,53716.0
2016-06-23 14:10:00,53.93,53.99,53.93,53.94,21731.0,49.1867,49.2414,49.1867,49.1958,21731.0
2016-06-23 14:20:00,53.94,53.97,53.94,53.94,41320.0,49.1958,49.2231,49.1958,49.1958,41320.0
2016-06-23 14:30:00,53.94,53.98,53.92,53.98,54925.0,49.1958,49.2323,49.1775,49.2323,54925.0
2016-06-23 14:40:00,53.98,54.01,53.92,54.0,49163.0,49.2323,49.2596,49.1775,49.2505,49163.0
2016-06-23 14:50:00,54.0,54.07,53.99,54.02,29909.0,49.2505,49.3143,49.2414,49.2687,29909.0
2016-06-23 15:00:00,54.01,54.06,53.99,54.02,26972.0,49.2596,49.3052,49.2414,49.2687,26972.0
2016-06-23 15:10:00,54.02,54.04,53.97,53.98,24861.0,49.2687,49.287,49.2231,49.2323,24861.0
2016-06-23 15:20:00,53.97,53.99,53.86,53.88,51777.0,49.2231,49.2414,49.1228,49.1411,51777.0
2016-06-23 15:30:00,53.87,53.9,53.82,53.84,84511.0,49.1319,49.1593,49.0863,49.1046,84511.0
2016-06-23 15:40:00,53.84,53.98,53.83,53.96,98923.0,49.1046,49.2323,49.0955,49.214,98923.0
2016-06-23 15:50:00,53.96,54.08,53.96,54.06,359717.0,49.214,49.3235,49.214,49.3052,359717.0
2016-06-24 09:30:00,52.78,53.11,52.75,52.86,158441.0,48.1378,48.4388,48.1104,48.2108,158441.0
2016-06-24 09:40:00,52.89,53.13,52.8,53.04,87459.0,48.2381,48.457,48.1561,48.3749,87459.0
2016-06-24 09:50:00,53.07,53.23,52.95,53.12,85271.0,48.4023,48.5482,48.2929,48.4479,85271.0
2016-06-24 10:00:00,53.14,53.44,53.1,53.43,85233.0,48.4661,48.7398,48.4297,48.7306,85233.0
2016-06-24 10:10:00,53.4,53.54,53.23,53.27,81597.0,48.7033,48.831,48.5482,48.5847,81597.0
2016-06-24 10:20:00,53.27,53.71,53.2,53.65,133621.0,48.5847,48.986,48.5209,48.9313,133621.0
2016-06-24 10:30:00,53.64,53.86,53.64,53.86,67825.0,48.9222,49.1228,48.9222,49.1228,67825.0
2016-06-24 10:40:00,53.86,53.93,53.79,53.83,40478.0,49.1228,49.1867,49.059,49.0955,40478.0
2016-06-24 10:50:00,53.82,53.98,53.78,53.84,60049.0,49.0863,49.2323,49.0499,49.1046,60049.0
2016-06-24 11:00:00,53.86,53.9,53.77,53.88,80409.0,49.1228,49.1593,49.0407,49.1411,80409.0
2016-06-24 11:10:00,53.9,54.0,53.85,53.92,119077.0,49.1593,49.2505,49.1137,49.1775,119077.0
2016-06-24 11:20:00,53.9,53.95,53.78,53.94,78851.0,49.1593,49.2049,49.0499,49.1958,78851.0
2016-06-24 11:30:00,53.96,54.11,53.91,54.11,235054.0,49.214,49.3508,49.1684,49.3508,235054.0
2016-06-24 11:40:00,54.1,54.3,54.08,54.24,102181.0,49.3417,49.5241,49.3235,49.4694,102181.0
2016-06-24 11:50:00,54.25,54.44,54.23,54.43,54825.0,49.4785,49.6518,49.4603,49.6427,54825.0
2016-06-24 12:00:00,54.44,54.47,54.33,54.34,43167.0,49.6518,49.6792,49.5515,49.5606,43167.0
2016-06-24 12:10:00,54.34,54.35,54.25,54.29,52807.0,49.5606,49.5697,49.4785,49.515,52807.0
2016-06-24 12:20:00,54.29,54.39,54.28,54.37,25215.0,49.515,49.6062,49.5059,49.588,25215.0
2016-06-24 12:30:00,54.36,54.4,54.33,54.35,84195.0,49.5788,49.6153,49.5515,49.5697,84195.0
2016-06-24 12:40:00,54.35,54.36,54.16,54.23,42112.0,49.5697,49.5788,49.3964,49.4603,42112.0
2016-06-24 12:50:00,54.22,54.32,54.21,54.29,41111.0,49.4512,49.5424,49.442,49.515,41111.0
2016-06-24 13:00:00,54.3,54.32,54.25,54.29,39779.0,49.5241,49.5424,49.4785,49.515,39779.0
2016-06-24 13:10:00,54.28,54.48,54.28,54.42,42513.0,49.5059,49.6883,49.5059,49.6336,42513.0
2016-06-24 13:20:00,54.43,54.49,54.39,54.49,268276.0,49.6427,49.6974,49.6062,49.6974,268276.0
2016-06-24 13:30:00,54.49,54.71,54.47,54.69,72312.0,49.6974,49.8981,49.6792,49.8798,72312.0
2016-06-24 13:40:00,54.7,54.7,54.55,54.61,100580.0,49.8889,49.8889,49.7521,49.8069,100580.0
2016-06-24 13:50:00,54.61,54.76,54.59,54.76,50806.0,49.8069,49.9437,49.7886,49.9437,50806.0
2016-06-24 14:00:00,54.76,54.82,54.74,54.81,84947.0,49.9437,49.9984,49.9254,49.9893,84947.0
2016-06-24 14:10:00,54.82,54.85,54.78,54.83,82067.0,49.9984,50.0257,49.9619,50.0075,82067.0
2016-06-24 14:20:00,54.83,54.83,54.62,54.65,48821.0,50.0075,50.0075,49.816,49.8433,48821.0
2016-06-24 14:30:00,54.65,54.65,54.39,54.62,121580.0,49.8433,49.8433,49.6062,49.816,121580.0
2016-06-24 14:40:00,54.6,54.72,54.54,54.72,97184.0,49.7977,49.9072,49.743,49.9072,97184.0
2016-06-24 14:50:00,54.72,54.9,54.68,54.85,161062.0,49.9072,50.0713,49.8707,50.0257,161062.0
2016-06-24 15:00:00,54.84,54.95,54.75,54.78,203637.0,50.0166,50.117,49.9345,49.9619,203637.0
2016-06-24 15:10:00,54.78,54.78,54.51,54.53,88125.0,49.9619,49.9619,49.7156,49.7339,88125.0
2016-06-24 15:20:00,54.53,54.62,54.45,54.48,146774.0,49.7339,49.816,49.6609,49.6883,146774.0
2016-06-24 15:30:00,54.47,54.55,54.37,54.41,280945.0,49.6792,49.7521,49.588,49.6244,280945.0
2016-06-24 15:40:00,54.41,54.58,54.39,54.57,273820.0,49.6244,49.7795,49.6062,49.7704,273820.0
2016-06-24 15:50:00,54.57,54.72,54.41,54.43,367603.0,49.7704,49.9072,49.6244,49.6427,367603.0
2016-06-27 09:30:00,54.3,54.41,54.15,54.21,93549.0,49.5241,49.6244,49.3873,49.442,93549.0
2016-06-27 09:40:00,54.22,54.45,54.13,54.27,101420.0,49.4512,49.6609,49.3691,49.4968,101420.0
2016-06-27 09:50:00,54.25,54.38,54.2,54.27,65216.0,49.4785,49.5971,49.4329,49.4968,65216.0
2016-06-27 10:00:00,54.27,54.35,54.15,54.21,72417.0,49.4968,49.5697,49.3873,49.442,72417.0
2016-06-27 10:10:00,54.19,54.19,54.03,54.06,105254.0,49.4238,49.4238,49.2779,49.3052,105254.0
2016-06-27 10:20:00,54.07,54.12,53.67,53.7,74630.0,49.3143,49.36,48.9495,48.9769,74630.0
2016-06-27 10:30:00,53.68,53.72,53.49,53.57,69472.0,48.9587,48.9951,48.7854,48.8583,69472.0
2016-06-27 10:40:00,53.58,53.68,53.53,53.6,93488.0,48.8674,48.9587,48.8218,48.8857,93488.0
2016-06-27 10:50:00,53.6,53.64,53.5,53.54,98797.0,48.8857,48.9222,48.7945,48.831,98797.0
2016-06-27 11:00:00,53.53,53.63,53.48,53.61,94872.0,48.8218,48.913,48.7762,48.8948,94872.0
2016-06-27 11:10:00,53.6,53.62,53.38,53.39,66844.0,48.8857,48.9039,48.685,48.6942,66844.0
2016-06-27 11:20:00,53.38,53.57,53.34,53.57,63885.0,48.685,48.8583,48.6486,48.8583,63885.0
2016-06-27 11:30:00,53.56,53.75,53.55,53.75,60031.0,48.8492,49.0225,48.8401,49.0225,60031.0
2016-06-27 11:40:00,53.75,53.94,53.72,53.9,68263.0,49.0225,49.1958,48.9951,49.1593,68263.0
2016-06-27 11:50:00,53.91,53.98,53.83,53.87,57098.0,49.1684,49.2323,49.0955,49.1319,57098.0
2016-06-27 12:00:00,53.88,53.98,53.85,53.94,83531.0,49.1411,49.2323,49.1137,49.1958,83531.0
2016-06-27 12:10:00,53.93,54.11,53.92,54.11,70886.0,49.1867,49.3508,49.1775,49.3508,70886.0
2016-06-27 12:20:00,54.1,54.21,54.09,54.19,55917.0,49.3417,49.442,49.3326,49.4238,55917.0
2016-06-27 12:30:00,54.19,54.2,54.01,54.01,45981.0,49.4238,49.4329,49.2596,49.2596,45981.0
2016-06-27 12:40:00,54.01,54.03,53.91,53.92,33982.0,49.2596,49.2779,49.1684,49.1775,33982.0
2016-06-27 12:50:00,53.92,54.03,53.89,54.01,44510.0,49.1775,49.2779,49.1502,49.2596,44510.0
2016-06-27 13:00:00,54.01,54.06,53.98,54.0,54135.0,49.2596,49.3052,49.2323,49.2505,54135.0
2016-06-27 13:10:00,54.0,54.23,54.0,54.21,56571.0,49.2505,49.4603,49.2505,49.442,56571.0
2016-06-27 13:20:00,54.21,54.47,54.2,54.42,85914.0,49.442,49.6792,49.4329,49.6336,85914.0
2016-06-27 13:30:00,54.41,54.45,54.34,54.4,62922.0,49.6244,49.6609,49.5606,49.6153,62922.0
2016-06-27 13:40:00,54.4,54.44,54.29,54.41,71815.0,49.6153,49.6518,49.515,49.6244,71815.0
2016-06-27 13:50:00,54.39,54.51,54.37,54.47,65125.0,49.6062,49.7156,49.588,49.6792,65125.0
2016-06-27 14:00:00,54.48,54.51,54.44,54.49,80510.0,49.6883,49.7156,49.6518,49.6974,80510.0
2016-06-27 14:10:00,54.47,54.5,54.35,54.37,61414.0,49.6792,49.7065,49.5697,49.588,61414.0
2016-06-27 14:20:00,54.37,54.61,54.36,54.58,74395.0,49.588,49.8069,49.5788,49.7795,74395.0
2016-06-27 14:30:00,54.58,54.64,54.51,54.55,77061.0,49.7795,49.8342,49.7156,49.7521,77061.0
2016-06-27 14:40:00,54.55,54.58,54.41,54.43,57336.0,49.7521,49.7795,49.6244,49.6427,57336.0
2016-06-27 14:50:00,54.43,54.45,54.33,54.43,79853.0,49.6427,49.6609,49.5515,49.6427,79853.0
2016-06-27 15:00:00,54.44,54.53,54.42,54.5,83199.0,49.6518,49.7339,49.6336,49.7065,83199.0
2016-06-27 15:10:00,54.5,54.6,54.48,54.5,76456.0,49.7065,49.7977,49.6883,49.7065,76456.0
2016-06-27 15:20:00,54.5,54.64,54.48,54.61,128635.0,49.7065,49.8342,49.6883,49.8069,128635.0
2016-06-27 15:30:00,54.61,54.83,54.47,54.82,252283.0,49.8069,50.0075,49.6792,49.9984,252283.0
2016-06-27 15:40:00,54.82,54.87,54.77,54.86,199983.0,49.9984,50.044,49.9528,50.0349,199983.0
2016-06-27 15:50:00,54.87,54.87,54.72,54.75,375747.0,50.044,50.044,49.9072,49.9345,375747.0
2016-06-28 09:30:00,54.68,55.29,54.51,55.25,148746.0,49.8707,50.427,49.7156,50.3906,148746.0
2016-06-28 09:40:00,55.26,55.39,55.13,55.17,41877.0,50.3997,50.5183,50.2811,50.3176,41877.0
2016-06-28 09:50:00,55.17,55.19,55.0,55.03,48098.0,50.3176,50.3358,50.1626,50.1899,48098.0
2016-06-28 10:00:00,55.03,55.11,54.95,54.98,63398.0,50.1899,50.2629,50.117,50.1443,63398.0
2016-06-28 10:10:00,54.97,55.01,54.76,54.76,115101.0,50.1352,50.1717,49.9437,49.9437,115101.0
2016-06-28 10:20:00,54.76,54.81,54.59,54.67,50845.0,49.9437,49.9893,49.7886,49.8616,50845.0
2016-06-28 10:30:00,54.66,54.85,54.65,54.74,45867.0,49.8525,50.0257,49.8433,49.9254,45867.0
2016-06-28 10:40:00,54.72,54.95,54.66,54.93,48858.0,49.9072,50.117,49.8525,50.0987,48858.0
2016-06-28 10:50:00,54.93,55.14,54.93,55.11,76329.0,50.0987,50.2902,50.0987,50.2629,76329.0
2016-06-28 11:00:00,55.11,55.23,55.09,55.21,84648.0,50.2629,50.3723,50.2446,50.3541,84648.0
2016-06-28 11:10:00,55.21,55.35,55.2,55.33,33300.0,50.3541,50.4818,50.345,50.4635,33300.0
2016-06-28 11:20:00,55.34,55.43,55.17,55.21,81827.0,50.4726,50.5547,50.3176,50.3541,81827.0
2016-06-28 11:30:00,55.2,55.31,55.2,55.26,35545.0,50.345,50.4453,50.345,50.3997,35545.0
2016-06-28 11:40:00,55.26,55.32,55.24,55.3,23742.0,50.3997,50.4544,50.3814,50.4362,23742.0
2016-06-28 11:50:00,55.31,55.45,55.31,55.34,81148.0,50.4453,50.573,50.4453,50.4726,81148.0
2016-06-28 12:00:00,55.35,55.36,55.2,55.21,30190.0,50.4818,50.4909,50.345,50.3541,30190.0
2016-06-28 12:10:00,55.22,55.24,55.11,55.11,24568.0,50.3632,50.3814,50.2629,50.2629,24568.0
2016-06-28 12:20:00,55.1,55.11,55.05,55.05,24014.0,50.2538,50.2629,50.2082,50.2082,24014.0
2016-06-28 12:30:00,55.07,55.14,55.05,55.11,37530.0,50.2264,50.2902,50.2082,50.2629,37530.0
2016-06-28 12:40:00,55.11,55.14,54.99,55.0,35383.0,50.2629,50.2902,50.1534,50.1626,35383.0
2016-06-28 12:50:00,54.99,55.01,54.93,54.96,33020.0,50.1534,50.1717,50.0987,50.1261,33020.0
2016-06-28 13:00:00,54.95,54.97,54.88,54.9,21187.0,50.117,50.1352,50.0531,50.0713,21187.0
2016-06-28 13:10:00,54.9,55.01,54.9,54.96,45862.0,50.0713,50.1717,50.0713,50.1261,45862.0
2016-06-28 13:20:00,54.97,55.02,54.96,55.0,53831.0,50.1352,50.1808,50.1261,50.1626,53831.0
2016-06-28 13:30:00,55.0,55.09,54.99,55.07,76839.0,50.1626,50.2446,50.1534,50.2264,76839.0
2016-06-28 13:40:00,55.07,55.15,55.05,55.06,64789.0,50.2264,50.2994,50.2082,50.2173,64789.0
2016-06-28 13:50:00,55.06,55.06,54.94,54.95,31369.0,50.2173,50.2173,50.1078,50.117,31369.0
2016-06-28 14:00:00,54.95,54.98,54.87,54.89,37230.0,50.117,50.1443,50.044,50.0622,37230.0
2016-06-28 14:10:00,54.88,54.99,54.84,54.98,40310.0,50.0531,50.1534,50.0166,50.1443,40310.0
2016-06-28 14:20:00,54.97,54.99,54.87,54.96,78187.0,50.1352,50.1534,50.044,50.1261,78187.0
2016-06-28 14:30:00,54.96,55.19,54.95,55.15,46606.0,50.1261,50.3358,50.117,50.2994,46606.0
2016-06-28 14:40:00,55.15,55.22,55.11,55.21,43644.0,50.2994,50.3632,50.2629,50.3541,43644.0
2016-06-28 14:50:00,55.19,55.34,55.18,55.32,47132.0,50.3358,50.4726,50.3267,50.4544,47132.0
2016-06-28 15:00:00,55.32,55.4,55.3,55.35,48264.0,50.4544,50.5274,50.4362,50.4818,48264.0
2016-06-28 15:10:00,55.35,55.45,55.34,55.35,55405.0,50.4818,50.573,50.4726,50.4818,55405.0
2016-06-28 15:20:00,55.36,55.41,55.2,55.25,84157.0,50.4909,50.5365,50.345,50.3906,84157.0
2016-06-28 15:30:00,55.25,55.3,55.16,55.27,60379.0,50.3906,50.4362,50.3085,50.4088,60379.0
2016-06-28 15:40:00,55.27,55.39,55.26,55.38,80202.0,50.4088,50.5183,50.3997,50.5091,80202.0
2016-06-28 15:50:00,55.37,55.38,55.29,55.34,104653.0,50.5,50.5091,50.427,50.4726,104653.0
2016-06-29 09:30:00,55.54,56.13,55.54,55.99,85629.0,50.6551,51.1932,50.6551,51.0655,85629.0
2016-06-29 09:40:00,56.02,56.26,55.93,56.26,41672.0,51.0928,51.3117,51.0108,51.3117,41672.0
2016-06-29 09:50:00,56.28,56.34,56.17,56.17,44406.0,51.33,51.3847,51.2296,51.2296,44406.0
2016-06-29 10:00:00,56.17,56.24,55.98,56.03,64296.0,51.2296,51.2935,51.0564,51.102,64296.0
2016-06-29 10:10:00,56.04,56.11,55.99,56.04,111132.0,51.1111,51.1749,51.0655,51.1111,111132.0
2016-06-29 10:20:00,56.05,56.21,56.04,56.13,51012.0,51.1202,51.2661,51.1111,51.1932,51012.0
2016-06-29 10:30:00,56.14,56.17,56.02,56.04,32513.0,51.2023,51.2296,51.0928,51.1111,32513.0
2016-06-29 10:40:00,56.04,56.04,55.86,55.9,64241.0,51.1111,51.1111,50.9469,50.9834,64241.0
2016-06-29 10:50:00,55.9,55.94,55.82,55.83,38136.0,50.9834,51.0199,50.9104,50.9196,38136.0
2016-06-29 11:00:00,55.83,55.9,55.83,55.85,27558.0,50.9196,50.9834,50.9196,50.9378,27558.0
2016-06-29 11:10:00,55.86,55.88,55.78,55.78,65458.0,50.9469,50.9652,50.8739,50.8739,65458.0
2016-06-29 11:20:00,55.78,55.89,55.78,55.8,104864.0,50.8739,50.9743,50.8739,50.8922,104864.0
2016-06-29 11:30:00,55.81,55.82,55.73,55.77,73970.0,50.9013,50.9104,50.8283,50.8648,73970.0
2016-06-29 11:40:00,55.77,55.86,55.74,55.82,91910.0,50.8648,50.9469,50.8375,50.9104,91910.0
2016-06-29 11:50:00,55.85,56.05,55.84,56.03,79914.0,50.9378,51.1202,50.9287,51.102,79914.0
2016-06-29 12:00:00,56.04,56.04,55.92,55.95,53540.0,51.1111,51.1111,51.0016,51.029,53540.0
2016-06-29 12:10:00,55.94,56.02,55.94,56.0,46199.0,51.0199,51.0928,51.0199,51.0746,46199.0
2016-06-29 12:20:00,55.99,56.01,55.92,55.94,52993.0,51.0655,51.0837,51.0016,51.0199,52993.0
2016-06-29 12:30:00,55.95,55.95,55.87,55.9,35330.0,51.029,51.029,50.956,50.9834,35330.0
2016-06-29 12:40:00,55.89,55.89,55.8,55.82,46023.0,50.9743,50.9743,50.8922,50.9104,46023.0
2016-06-29 12:50:00,55.82,55.83,55.71,55.72,56218.0,50.9104,50.9196,50.8101,50.8192,56218.0
2016-06-29 13:00:00,55.71,55.75,55.65,55.66,54826.0,50.8101,50.8466,50.7554,50.7645,54826.0
2016-06-29 13:10:00,55.66,55.75,55.64,55.74,43402.0,50.7645,50.8466,50.7463,50.8375,43402.0
2016-06-29 13:20:00,55.73,55.76,55.72,55.73,19969.0,50.8283,50.8557,50.8192,50.8283,19969.0
2016-06-29 13:30:00,55.74,55.84,55.72,55.84,28973.0,50.8375,50.9287,50.8192,50.9287,28973.0
2016-06-29 13:40:00,55.84,55.86,55.79,55.79,18567.0,50.9287,50.9469,50.8831,50.8831,18567.0
2016-06-29 13:50:00,55.78,55.79,55.7,55.71,41862.0,50.8739,50.8831,50.801,50.8101,41862.0
2016-06-29 14:00:00,55.71,55.73,55.62,55.65,52870.0,50.8101,50.8283,50.728,50.7554,52870.0
2016-06-29 14:10:00,55.64,55.66,55.62,55.62,38483.0,50.7463,50.7645,50.728,50.728,38483.0
2016-06-29 14:20:00,55.63,55.69,55.62,55.65,44505.0,50.7371,50.7919,50.728,50.7554,44505.0
2016-06-29 14:30:00,55.65,55.67,55.63,55.63,55869.0,50.7554,50.7736,50.7371,50.7371,55869.0
2016-06-29 14:40:00,55.64,55.73,55.63,55.65,54416.0,50.7463,50.8283,50.7371,50.7554,54416.0
2016-06-29 14:50:00,55.66,55.72,55.64,55.72,32989.0,50.7645,50.8192,50.7463,50.8192,32989.0
2016-06-29 15:00:00,55.72,55.76,55.69,55.7,69645.0,50.8192,50.8557,50.7919,50.801,69645.0
2016-06-29 15:10:00,55.7,55.76,55.69,55.75,37998.0,50.801,50.8557,50.7919,50.8466,37998.0
2016-06-29 15:20:00,55.75,55.8,55.71,55.8,50290.0,50.8466,50.8922,50.8101,50.8922,50290.0
2016-06-29 15:30:00,55.81,55.81,55.72,55.76,65333.0,50.9013,50.9013,50.8192,50.8557,65333.0
2016-06-29 15:40:00,55.76,55.77,55.68,55.7,95797.0,50.8557,50.8648,50.7827,50.801,95797.0
2016-06-29 15:50:00,55.71,55.8,55.66,55.77,305259.0,50.8101,50.8922,50.7645,50.8648,305259.0
2016-06-30 09:30:00,55.86,56.1,55.61,55.93,69150.0,50.9469,51.1658,50.7189,51.0108,69150.0
2016-06-30 09:40:00,55.91,56.07,55.83,56.06,47445.0,50.9925,51.1384,50.9196,51.1293,47445.0
2016-06-30 09:50:00,56.06,56.06,55.87,55.95,40229.0,51.1293,51.1293,50.956,51.029,40229.0
2016-06-30 10:00:00,55.96,56.07,55.92,55.92,48560.0,51.0381,51.1384,51.0016,51.0016,48560.0
2016-06-30 10:10:00,55.9,56.03,55.85,56.01,58611.0,50.9834,51.102,50.9378,51.0837,58611.0
2016-06-30 10:20:00,56.02,56.17,55.95,55.97,37582.0,51.0928,51.2296,51.029,51.0472,37582.0
2016-06-30 10:30:00,55.98,56.11,55.92,56.09,24442.0,51.0564,51.1749,51.0016,51.1567,24442.0
2016-06-30 10:40:00,56.09,56.2,56.05,56.18,26459.0,51.1567,51.257,51.1202,51.2388,26459.0
2016-06-30 10:50:00,56.2,56.3,56.13,56.26,37740.0,51.257,51.3482,51.1932,51.3117,37740.0
2016-06-30 11:00:00,56.24,56.34,56.16,56.34,58682.0,51.2935,51.3847,51.2205,51.3847,58682.0
2016-06-30 11:10:00,56.34,56.45,56.27,56.27,77851.0,51.3847,51.485,51.3209,51.3209,77851.0
2016-06-30 11:20:00,56.27,56.47,56.26,56.46,41716.0,51.3209,51.5033,51.3117,51.4941,41716.0
2016-06-30 11:30:00,56.46,56.53,56.39,56.39,50265.0,51.4941,51.558,51.4303,51.4303,50265.0
2016-06-30 11:40:00,56.39,56.41,56.26,56.41,17841.0,51.4303,51.4485,51.3117,51.4485,17841.0
2016-06-30 11:50:00,56.41,56.43,56.3,56.34,31363.0,51.4485,51.4668,51.3482,51.3847,31363.0
2016-06-30 12:00:00,56.34,56.42,56.31,56.34,40729.0,51.3847,51.4577,51.3573,51.3847,40729.0
2016-06-30 12:10:00,56.36,56.6,56.36,56.6,53694.0,51.4029,51.6218,51.4029,51.6218,53694.0
2016-06-30 12:20:00,56.6,56.66,56.59,56.62,22086.0,51.6218,51.6765,51.6127,51.6401,22086.0
2016-06-30 12:30:00,56.62,56.73,56.6,56.64,19225.0,51.6401,51.7404,51.6218,51.6583,19225.0
2016-06-30 12:40:00,56.65,56.66,56.55,56.59,17208.0,51.6674,51.6765,51.5762,51.6127,17208.0
2016-06-30 12:50:00,56.6,56.67,56.6,56.65,21671.0,51.6218,51.6857,51.6218,51.6674,21671.0
2016-06-30 13:00:00,56.66,56.68,56.6,56.62,32649.0,51.6765,51.6948,51.6218,51.6401,32649.0
2016-06-30 13:10:00,56.61,56.62,56.56,56.58,11492.0,51.6309,51.6401,51.5853,51.6036,11492.0
2016-06-30 13:20:00,56.57,56.59,56.54,56.59,17394.0,51.5945,51.6127,51.5671,51.6127,17394.0
2016-06-30 13:30:00,56.61,56.62,56.5,56.5,29520.0,51.6309,51.6401,51.5306,51.5306,29520.0
2016-06-30 13:40:00,56.51,56.62,56.5,56.58,20122.0,51.5397,51.6401,51.5306,51.6036,20122.0
2016-06-30 13:50:00,56.59,56.6,56.49,56.56,20026.0,51.6127,51.6218,51.5215,51.5853,20026.0
2016-06-30 14:00:00,56.57,56.65,56.55,56.61,63307.0,51.5945,51.6674,51.5762,51.6309,63307.0
2016-06-30 14:10:00,56.61,56.64,56.58,56.64,44342.0,51.6309,51.6583,51.6036,51.6583,44342.0
2016-06-30 14:20:00,56.64,56.69,56.53,56.55,35074.0,51.6583,51.7039,51.558,51.5762,35074.0
2016-06-30 14:30:00,56.55,56.61,56.54,56.6,27921.0,51.5762,51.6309,51.5671,51.6218,27921.0
2016-06-30 14:40:00,56.6,56.65,56.59,56.64,31876.0,51.6218,51.6674,51.6127,51.6583,31876.0
2016-06-30 14:50:00,56.65,56.7,56.62,56.63,28969.0,51.6674,51.713,51.6401,51.6492,28969.0
2016-06-30 15:00:00,56.63,56.65,56.58,56.58,29050.0,51.6492,51.6674,51.6036,51.6036,29050.0
2016-06-30 15:10:00,56.59,56.6,56.42,56.47,49160.0,51.6127,51.6218,51.4577,51.5033,49160.0
2016-06-30 15:20:00,56.47,56.55,56.41,56.54,86026.0,51.5033,51.5762,51.4485,51.5671,86026.0
2016-06-30 15:30:00,56.54,56.56,56.47,56.51,62464.0,51.5671,51.5853,51.5033,51.5397,62464.0
2016-06-30 15:40:00,56.51,56.53,56.43,56.46,72779.0,51.5397,51.558,51.4668,51.4941,72779.0
2016-06-30 15:50:00,56.47,56.69,56.45,56.69,280635.0,51.5033,51.7039,51.485,51.7039,280635.0
2016-07-01 09:30:00,56.55,56.96,56.34,56.84,49195.0,51.5762,51.9502,51.3847,51.8407,49195.0
2016-07-01 09:40:00,56.85,56.87,56.65,56.84,19729.0,51.8498,51.8681,51.6674,51.8407,19729.0
2016-07-01 09:50:00,56.84,57.08,56.84,57.06,33386.0,51.8407,52.0596,51.8407,52.0414,33386.0
2016-07-01 10:00:00,57.07,57.13,56.86,56.88,33445.0,52.0505,52.1052,51.859,51.8772,33445.0
2016-07-01 10:10:00,56.9,56.91,56.67,56.68,45786.0,51.8954,51.9046,51.6857,51.6948,45786.0
2016-07-01 10:20:00,56.68,56.78,56.65,56.77,63169.0,51.6948,51.786,51.6674,51.7769,63169.0
2016-07-01 10:30:00,56.77,56.83,56.73,56.73,22955.0,51.7769,51.8316,51.7404,51.7404,22955.0
2016-07-01 10:40:00,56.72,56.78,56.64,56.65,27148.0,51.7313,51.786,51.6583,51.6674,27148.0
2016-07-01 10:50:00,56.66,56.71,56.62,56.65,40010.0,51.6765,51.7222,51.6401,51.6674,40010.0
2016-07-01 11:00:00,56.64,56.65,56.45,56.49,77958.0,51.6583,51.6674,51.485,51.5215,77958.0
2016-07-01 11:10:00,56.48,56.6,56.41,56.55,37801.0,51.5124,51.6218,51.4485,51.5762,37801.0
2016-07-01 11:20:00,56.55,56.6,56.46,56.6,26977.0,51.5762,51.6218,51.4941,51.6218,26977.0
2016-07-01 11:30:00,56.59,56.65,56.57,56.57,34104.0,51.6127,51.6674,51.5945,51.5945,34104.0
2016-07-01 11:40:00,56.57,56.57,56.43,56.45,24067.0,51.5945,51.5945,51.4668,51.485,24067.0
2016-07-01 11:50:00,56.44,56.52,56.43,56.48,33258.0,51.4759,51.5489,51.4668,51.5124,33258.0
2016-07-01 12:00:00,56.48,56.56,56.47,56.55,20454.0,51.5124,51.5853,51.5033,51.5762,20454.0
2016-07-01 12:10:00,56.54,56.62,56.52,56.61,19243.0,51.5671,51.6401,51.5489,51.6309,19243.0
2016-07-01 12:20:00,56.63,56.63,56.54,56.54,27069.0,51.6492,51.6492,51.5671,51.5671,27069.0
2016-07-01 12:30:00,56.54,56.62,56.54,56.6,47742.0,51.5671,51.6401,51.5671,51.6218,47742.0
2016-07-01 12:40:00,56.6,56.68,56.55,56.55,41598.0,51.6218,51.6948,51.5762,51.5762,41598.0
2016-07-01 12:50:00,56.55,56.55,56.5,56.51,20080.0,51.5762,51.5762,51.5306,51.5397,20080.0
2016-07-01 13:00:00,56.52,56.61,56.52,56.57,24969.0,51.5489,51.6309,51.5489,51.5945,24969.0
2016-07-01 13:10:00,56.55,56.57,56.46,56.46,20547.0,51.5762,51.5945,51.4941,51.4941,20547.0
2016-07-01 13:20:00,56.46,56.47,56.34,56.34,25271.0,51.4941,51.5033,51.3847,51.3847,25271.0
2016-07-01 13:30:00,56.34,56.37,56.31,56.37,31735.0,51.3847,51.4121,51.3573,51.4121,31735.0
2016-07-01 13:40:00,56.37,56.49,56.36,56.49,20403.0,51.4121,51.5215,51.4029,51.5215,20403.0
2016-07-01 13:50:00,56.49,56.49,56.4,56.4,22296.0,51.5215,51.5215,51.4394,51.4394,22296.0
2016-07-01 14:00:00,56.4,56.42,56.34,56.37,17005.0,51.4394,51.4577,51.3847,51.4121,17005.0
2016-07-01 14:10:00,56.37,56.39,56.29,56.29,26440.0,51.4121,51.4303,51.3391,51.3391,26440.0
2016-07-01 14:20:00,56.29,56.33,56.26,56.3,31518.0,51.3391,51.3756,51.3117,51.3482,31518.0
2016-07-01 14:30:00,56.3,56.31,56.18,56.19,32177.0,51.3482,51.3573,51.2388,51.2479,32177.0
2016-07-01 14:40:00,56.19,56.24,56.16,56.17,38336.0,51.2479,51.2935,51.2205,51.2296,38336.0
2016-07-01 14:50:00,56.16,56.32,56.16,56.32,35325.0,51.2205,51.3665,51.2205,51.3665,35325.0
2016-07-01 15:00:00,56.32,56.49,56.32,56.45,23763.0,51.3665,51.5215,51.3665,51.485,23763.0
2016-07-01 15:10:00,56.45,56.46,56.34,56.38,86935.0,51.485,51.4941,51.3847,51.4212,86935.0
2016-07-01 15:20:00,56.37,56.37,56.29,56.33,40425.0,51.4121,51.4121,51.3391,51.3756,40425.0
2016-07-01 15:30:00,56.33,56.4,56.23,56.25,55148.0,51.3756,51.4394,51.2844,51.3026,55148.0
2016-07-01 15:40:00,56.26,56.34,56.24,56.26,59794.0,51.3117,51.3847,51.2935,51.3117,59794.0
2016-07-01 15:50:00,56.28,57.23,56.26,56.35,196437.0,51.33,52.1964,51.3117,51.3938,196437.0
2016-07-05 09:30:00,56.19,56.53,56.0,56.42,37453.0,51.2479,51.558,51.0746,51.4577,37453.0
2016-07-05 09:40:00,56.43,56.44,56.07,56.21,60363.0,51.4668,51.4759,51.1384,51.2661,60363.0
2016-07-05 09:50:00,56.21,56.25,56.05,56.23,61597.0,51.2661,51.3026,51.1202,51.2844,61597.0
2016-07-05 10:00:00,56.22,56.38,56.16,56.3,72256.0,51.2752,51.4212,51.2205,51.3482,72256.0
2016-07-05 10:10:00,56.31,56.36,56.16,56.17,71016.0,51.3573,51.4029,51.2205,51.2296,71016.0
2016-07-05 10:20:00,56.16,56.21,56.08,56.11,30979.0,51.2205,51.2661,51.1476,51.1749,30979.0
2016-07-05 10:30:00,56.11,56.23,56.09,56.22,31378.0,51.1749,51.2844,51.1567,51.2752,31378.0
2016-07-05 10:40:00,56.23,56.27,56.13,56.14,22813.0,51.2844,51.3209,51.1932,51.2023,22813.0
2016-07-05 10:50:00,56.14,56.21,56.07,56.21,39266.0,51.2023,51.2661,51.1384,51.2661,39266.0
2016-07-05 11:00:00,56.21,56.26,56.08,56.16,48820.0,51.2661,51.3117,51.1476,51.2205,48820.0
2016-07-05 11:10:00,56.16,56.19,55.94,56.18,35896.0,51.2205,51.2479,51.0199,51.2388,35896.0
2016-07-05 11:20:00,56.18,56.24,56.16,56.16,30622.0,51.2388,51.2935,51.2205,51.2205,30622.0
2016-07-05 11:30:00,56.15,56.15,56.06,56.06,12932.0,51.2114,51.2114,51.1293,51.1293,12932.0
2016-07-05 11:40:00,56.05,56.1,55.94,55.94,19941.0,51.1202,51.1658,51.0199,51.0199,19941.0
2016-07-05 11:50:00,55.94,55.98,55.89,55.95,18398.0,51.0199,51.0564,50.9743,51.029,18398.0
2016-07-05 12:00:00,55.96,56.07,55.94,56.05,18732.0,51.0381,51.1384,51.0199,51.1202,18732.0
2016-07-05 12:10:00,56.06,56.06,55.95,56.03,11163.0,51.1293,51.1293,51.029,51.102,11163.0
2016-07-05 12:20:00,56.03,56.14,56.03,56.14,15491.0,51.102,51.2023,51.102,51.2023,15491.0
2016-07-05 12:30:00,56.14,56.17,56.06,56.07,17188.0,51.2023,51.2296,51.1293,51.1384,17188.0
2016-07-05 12:40:00,56.07,56.13,56.07,56.12,8819.0,51.1384,51.1932,51.1384,51.184,8819.0
2016-07-05 12:50:00,56.11,56.12,56.03,56.12,12574.0,51.1749,51.184,51.102,51.184,12574.0
2016-07-05 13:00:00,56.11,56.24,56.1,56.23,15912.0,51.1749,51.2935,51.1658,51.2844,15912.0
2016-07-05 13:10:00,56.23,56.23,56.13,56.13,13880.0,51.2844,51.2844,51.1932,51.1932,13880.0
2016-07-05 13:20:00,56.13,56.18,56.1,56.1,9520.0,51.1932,51.2388,51.1658,51.1658,9520.0
2016-07-05 13:30:00,56.09,56.15,56.06,56.06,10001.0,51.1567,51.2114,51.1293,51.1293,10001.0
2016-07-05 13:40:00,56.06,56.09,55.98,56.04,9354.0,51.1293,51.1567,51.0564,51.1111,9354.0
2016-07-05 13:50:00,56.04,56.08,56.01,56.05,11589.0,51.1111,51.1476,51.0837,51.1202,11589.0
2016-07-05 14:00:00,56.05,56.16,56.05,56.14,16231.0,51.1202,51.2205,51.1202,51.2023,16231.0
2016-07-05 14:10:00,56.14,56.23,56.14,56.21,36741.0,51.2023,51.2844,51.2023,51.2661,36741.0
2016-07-05 14:20:00,56.24,56.24,56.19,56.24,45442.0,51.2935,51.2935,51.2479,51.2935,45442.0
2016-07-05 14:30:00,56.23,56.25,56.2,56.23,27007.0,51.2844,51.3026,51.257,51.2844,27007.0
2016-07-05 14:40:00,56.23,56.24,56.15,56.17,40945.0,51.2844,51.2935,51.2114,51.2296,40945.0
2016-07-05 14:50:00,56.17,56.17,56.13,56.15,14443.0,51.2296,51.2296,51.1932,51.2114,14443.0
2016-07-05 15:00:00,56.16,56.29,56.15,56.26,25680.0,51.2205,51.3391,51.2114,51.3117,25680.0
2016-07-05 15:10:00,56.25,56.36,56.25,56.34,26898.0,51.3026,51.4029,51.3026,51.3847,26898.0
2016-07-05 15:20:00,56.33,56.36,56.3,56.34,22583.0,51.3756,51.4029,51.3482,51.3847,22583.0
2016-07-05 15:30:00,56.34,56.46,56.33,56.38,39687.0,51.3847,51.4941,51.3756,51.4212,39687.0
2016-07-05 15:40:00,56.39,56.46,56.38,56.42,37104.0,51.4303,51.4941,51.4212,51.4577,37104.0
2016-07-05 15:50:00,56.42,56.43,56.31,56.35,86877.0,51.4577,51.4668,51.3573,51.3938,86877.0
2016-07-06 09:30:00,56.34,56.57,55.99,56.38,64792.0,51.3847,51.5945,51.0655,51.4212,64792.0
2016-07-06 09:40:00,56.39,56.49,56.18,56.41,46095.0,51.4303,51.5215,51.2388,51.4485,46095.0
2016-07-06 09:50:00,56.4,56.57,56.39,56.51,98768.0,51.4394,51.5945,51.4303,51.5397,98768.0
2016-07-06 10:00:00,56.52,56.75,56.51,56.62,44510.0,51.5489,51.7586,51.5397,51.6401,44510.0
2016-07-06 10:10:00,56.61,56.61,56.3,56.31,69365.0,51.6309,51.6309,51.3482,51.3573,69365.0
2016-07-06 10:20:00,56.32,56.34,56.16,56.16,36687.0,51.3665,51.3847,51.2205,51.2205,36687.0
2016-07-06 10:30:00,56.15,56.21,56.09,56.21,59288.0,51.2114,51.2661,51.1567,51.2661,59288.0
2016-07-06 10:40:00,56.21,56.36,56.18,56.33,34241.0,51.2661,51.4029,51.2388,51.3756,34241.0
2016-07-06 10:50:00,56.35,56.5,56.35,56.45,36850.0,51.3938,51.5306,51.3938,51.485,36850.0
2016-07-06 11:00:00,56.47,56.52,56.42,56.43,46062.0,51.5033,51.5489,51.4577,51.4668,46062.0
2016-07-06 11:10:00,56.43,56.62,56.43,56.55,59325.0,51.4668,51.6401,51.4668,51.5762,59325.0
2016-07-06 11:20:00,56.54,56.55,56.36,56.36,31480.0,51.5671,51.5762,51.4029,51.4029,31480.0
2016-07-06 11:30:00,56.37,56.47,56.37,56.47,35024.0,51.4121,51.5033,51.4121,51.5033,35024.0
2016-07-06 11:40:00,56.47,56.47,56.32,56.33,24164.0,51.5033,51.5033,51.3665,51.3756,24164.0
2016-07-06 11:50:00,56.33,56.47,56.29,56.44,25424.0,51.3756,51.5033,51.3391,51.4759,25424.0
2016-07-06 12:00:00,56.46,56.59,56.46,56.52,29881.0,51.4941,51.6127,51.4941,51.5489,29881.0
2016-07-06 12:10:00,56.52,56.58,56.5,56.56,29842.0,51.5489,51.6036,51.5306,51.5853,29842.0
2016-07-06 12:20:00,56.57,56.6,56.42,56.44,73294.0,51.5945,51.6218,51.4577,51.4759,73294.0
2016-07-06 12:30:00,56.44,56.52,56.42,56.42,38732.0,51.4759,51.5489,51.4577,51.4577,38732.0
2016-07-06 12:40:00,56.43,56.53,56.4,56.41,35591.0,51.4668,51.558,51.4394,51.4485,35591.0
2016-07-06 12:50:00,56.42,56.51,56.41,56.5,17475.0,51.4577,51.5397,51.4485,51.5306,17475.0
2016-07-06 13:00:00,56.51,56.51,56.45,56.46,39000.0,51.5397,51.5397,51.485,51.4941,39000.0
2016-07-06 13:10:00,56.45,56.46,56.43,56.45,14360.0,51.485,51.4941,51.4668,51.485,14360.0
2016-07-06 13:20:00,56.45,56.47,56.37,56.43,18141.0,51.485,51.5033,51.4121,51.4668,18141.0
2016-07-06 13:30:00,56.43,56.51,56.43,56.5,36136.0,51.4668,51.5397,51.4668,51.5306,36136.0
2016-07-06 13:40:00,56.5,56.51,56.45,56.49,11513.0,51.5306,51.5397,51.485,51.5215,11513.0
2016-07-06 13:50:00,56.48,56.52,56.47,56.48,18836.0,51.5124,51.5489,51.5033,51.5124,18836.0
2016-07-06 14:00:00,56.49,56.63,56.43,56.62,18674.0,51.5215,51.6492,51.4668,51.6401,18674.0
2016-07-06 14:10:00,56.62,56.63,56.48,56.63,37335.0,51.6401,51.6492,51.5124,51.6492,37335.0
2016-07-06 14:20:00,56.64,56.65,56.51,56.54,16929.0,51.6583,51.6674,51.5397,51.5671,16929.0
2016-07-06 14:30:00,56.54,56.72,56.53,56.69,27740.0,51.5671,51.7313,51.558,51.7039,27740.0
2016-07-06 14:40:00,56.69,56.72,56.55,56.55,85798.0,51.7039,51.7313,51.5762,51.5762,85798.0
2016-07-06 14:50:00,56.55,56.63,56.55,56.63,127684.0,51.5762,51.6492,51.5762,51.6492,127684.0
2016-07-06 15:00:00,56.63,56.68,56.62,56.62,69157.0,51.6492,51.6948,51.6401,51.6401,69157.0
2016-07-06 15:10:00,56.62,56.7,56.58,56.67,40737.0,51.6401,51.713,51.6036,51.6857,40737.0
2016-07-06 15:20:00,56.67,56.67,56.61,56.63,22272.0,51.6857,51.6857,51.6309,51.6492,22272.0
2016-07-06 15:30:00,56.63,56.71,56.59,56.7,37155.0,51.6492,51.7222,51.6127,51.713,37155.0
2016-07-06 15:40:00,56.7,56.73,56.66,56.67,58044.0,51.713,51.7404,51.6765,51.6857,58044.0
2016-07-06 15:50:00,56.68,56.8,56.67,56.79,378192.0,51.6948,51.8042,51.6857,51.7951,378192.0
2016-07-07 09:30:00,56.53,56.77,56.36,56.39,55640.0,51.558,51.7769,51.4029,51.4303,55640.0
2016-07-07 09:40:00,56.42,56.57,56.32,56.4,32002.0,51.4577,51.5945,51.3665,51.4394,32002.0
2016-07-07 09:50:00,56.41,56.63,56.39,56.53,93444.0,51.4485,51.6492,51.4303,51.558,93444.0
2016-07-07 10:00:00,56.54,56.66,56.54,56.62,30813.0,51.5671,51.6765,51.5671,51.6401,30813.0
2016-07-07 10:10:00,56.62,56.76,56.62,56.7,26359.0,51.6401,51.7678,51.6401,51.713,26359.0
2016-07-07 10:20:00,56.69,56.8,56.6,56.79,37446.0,51.7039,51.8042,51.6218,51.7951,37446.0
2016-07-07 10:30:00,56.79,56.81,56.73,56.76,23409.0,51.7951,51.8134,51.7404,51.7678,23409.0
2016-07-07 10:40:00,56.77,56.81,56.68,56.71,20550.0,51.7769,51.8134,51.6948,51.7222,20550.0
2016-07-07 10:50:00,56.71,56.71,56.54,56.56,28982.0,51.7222,51.7222,51.5671,51.5853,28982.0
2016-07-07 11:00:00,56.55,56.65,56.54,56.65,30342.0,51.5762,51.6674,51.5671,51.6674,30342.0
2016-07-07 11:10:00,56.66,56.75,56.55,56.58,61063.0,51.6765,51.7586,51.5762,51.6036,61063.0
2016-07-07 11:20:00,56.58,56.67,56.58,56.64,23040.0,51.6036,51.6857,51.6036,51.6583,23040.0
2016-07-07 11:30:00,56.64,56.77,56.61,56.76,32341.0,51.6583,51.7769,51.6309,51.7678,32341.0
2016-07-07 11:40:00,56.75,56.77,56.65,56.68,23599.0,51.7586,51.7769,51.6674,51.6948,23599.0
2016-07-07 11:50:00,56.68,56.75,56.63,56.7,24724.0,51.6948,51.7586,51.6492,51.713,24724.0
2016-07-07 12:00:00,56.71,56.74,56.59,56.6,30978.0,51.7222,51.7495,51.6127,51.6218,30978.0
2016-07-07 12:10:00,56.6,56.65,56.55,56.61,30968.0,51.6218,51.6674,51.5762,51.6309,30968.0
2016-07-07 12:20:00,56.61,56.67,56.56,56.67,18941.0,51.6309,51.6857,51.5853,51.6857,18941.0
2016-07-07 12:30:00,56.68,56.72,56.64,56.71,42001.0,51.6948,51.7313,51.6583,51.7222,42001.0
2016-07-07 12:40:00,56.71,56.71,56.61,56.61,14527.0,51.7222,51.7222,51.6309,51.6309,14527.0
2016-07-07 12:50:00,56.6,56.63,56.45,56.47,24625.0,51.6218,51.6492,51.485,51.5033,24625.0
2016-07-07 13:00:00,56.47,56.5,56.44,56.44,21046.0,51.5033,51.5306,51.4759,51.4759,21046.0
2016-07-07 13:10:00,56.44,56.49,56.44,56.48,16772.0,51.4759,51.5215,51.4759,51.5124,16772.0
2016-07-07 13:20:00,56.47,56.5,56.44,56.46,11883.0,51.5033,51.5306,51.4759,51.4941,11883.0
2016-07-07 13:30:00,56.46,56.54,56.46,56.53,16314.0,51.4941,51.5671,51.4941,51.558,16314.0
2016-07-07 13:40:00,56.54,56.54,56.47,56.52,18463.0,51.5671,51.5671,51.5033,51.5489,18463.0
2016-07-07 13:50:00,56.52,56.52,56.44,56.51,19532.0,51.5489,51.5489,51.4759,51.5397,19532.0
2016-07-07 14:00:00,56.5,56.54,56.45,56.46,21098.0,51.5306,51.5671,51.485,51.4941,21098.0
2016-07-07 14:10:00,56.46,56.46,56.37,56.4,26008.0,51.4941,51.4941,51.4121,51.4394,26008.0
2016-07-07 14:20:00,56.39,56.46,56.36,56.4,24507.0,51.4303,51.4941,51.4029,51.4394,24507.0
2016-07-07 14:30:00,56.41,56.42,56.32,56.36,21624.0,51.4485,51.4577,51.3665,51.4029,21624.0
2016-07-07 14:40:00,56.36,56.36,56.32,56.35,22467.0,51.4029,51.4029,51.3665,51.3938,22467.0
2016-07-07 14:50:00,56.35,56.37,56.31,56.32,27822.0,51.3938,51.4121,51.3573,51.3665,27822.0
2016-07-07 15:00:00,56.32,56.5,56.31,56.5,26883.0,51.3665,51.5306,51.3573,51.5306,26883.0
2016-07-07 15:10:00,56.5,56.51,56.46,56.48,38059.0,51.5306,51.5397,51.4941,51.5124,38059.0
2016-07-07 15:20:00,56.49,56.5,56.47,56.5,19643.0,51.5215,51.5306,51.5033,51.5306,19643.0
2016-07-07 15:30:00,56.5,56.53,56.47,56.53,67000.0,51.5306,51.558,51.5033,51.558,67000.0
2016-07-07 15:40:00,56.53,56.57,56.44,56.44,61132.0,51.558,51.5945,51.4759,51.4759,61132.0
2016-07-07 15:50:00,56.45,56.57,56.45,56.56,231508.0,51.485,51.5945,51.485,51.5853,231508.0
2016-07-08 09:30:00,57.08,57.16,56.69,57.16,56293.0,52.0596,52.1326,51.7039,52.1326,56293.0
2016-07-08 09:40:00,57.2,57.37,56.94,57.29,76653.0,52.1691,52.3241,51.9319,52.2511,76653.0
2016-07-08 09:50:00,57.29,57.51,57.29,57.4,64011.0,52.2511,52.4518,52.2511,52.3515,64011.0
2016-07-08 10:00:00,57.41,57.58,57.3,57.57,40947.0,52.3606,52.5156,52.2603,52.5065,40947.0
2016-07-08 10:10:00,57.57,57.71,57.45,57.45,61347.0,52.5065,52.6342,52.3971,52.3971,61347.0
2016-07-08 10:20:00,57.45,57.6,57.41,57.58,59572.0,52.3971,52.5339,52.3606,52.5156,59572.0
2016-07-08 10:30:00,57.58,57.6,57.42,57.56,22308.0,52.5156,52.5339,52.3697,52.4974,22308.0
2016-07-08 10:40:00,57.56,57.6,57.49,57.5,22291.0,52.4974,52.5339,52.4335,52.4427,22291.0
2016-07-08 10:50:00,57.49,57.7,57.48,57.7,45463.0,52.4335,52.6251,52.4244,52.6251,45463.0
2016-07-08 11:00:00,57.7,57.7,57.63,57.63,29783.0,52.6251,52.6251,52.5612,52.5612,29783.0
2016-07-08 11:10:00,57.63,57.75,57.62,57.71,30678.0,52.5612,52.6707,52.5521,52.6342,30678.0
2016-07-08 11:20:00,57.71,57.87,57.7,57.82,58391.0,52.6342,52.7801,52.6251,52.7345,58391.0
2016-07-08 11:30:00,57.81,57.86,57.75,57.86,32545.0,52.7254,52.771,52.6707,52.771,32545.0
2016-07-08 11:40:00,57.86,57.87,57.76,57.84,28078.0,52.771,52.7801,52.6798,52.7528,28078.0
2016-07-08 11:50:00,57.85,57.87,57.8,57.85,27570.0,52.7619,52.7801,52.7163,52.7619,27570.0
2016-07-08 12:00:00,57.84,57.86,57.75,57.81,28247.0,52.7528,52.771,52.6707,52.7254,28247.0
2016-07-08 12:10:00,57.81,57.83,57.76,57.79,13260.0,52.7254,52.7436,52.6798,52.7072,13260.0
2016-07-08 12:20:00,57.81,57.81,57.73,57.74,13690.0,52.7254,52.7254,52.6524,52.6616,13690.0
2016-07-08 12:30:00,57.75,57.76,57.68,57.7,18886.0,52.6707,52.6798,52.6068,52.6251,18886.0
2016-07-08 12:40:00,57.69,57.79,57.69,57.7,25840.0,52.616,52.7072,52.616,52.6251,25840.0
2016-07-08 12:50:00,57.71,57.79,57.7,57.78,20189.0,52.6342,52.7072,52.6251,52.698,20189.0
2016-07-08 13:00:00,57.78,57.83,57.76,57.82,39770.0,52.698,52.7436,52.6798,52.7345,39770.0
2016-07-08 13:10:00,57.82,57.82,57.76,57.79,24619.0,52.7345,52.7345,52.6798,52.7072,24619.0
2016-07-08 13:20:00,57.79,57.84,57.78,57.84,22547.0,52.7072,52.7528,52.698,52.7528,22547.0
2016-07-08 13:30:00,57.84,57.9,57.84,57.88,29668.0,52.7528,52.8075,52.7528,52.7892,29668.0
2016-07-08 13:40:00,57.88,57.93,57.88,57.92,28895.0,52.7892,52.8348,52.7892,52.8257,28895.0
2016-07-08 13:50:00,57.91,57.95,57.9,57.94,28825.0,52.8166,52.8531,52.8075,52.844,28825.0
2016-07-08 14:00:00,57.94,58.0,57.91,57.99,40982.0,52.844,52.8987,52.8166,52.8896,40982.0
2016-07-08 14:10:00,57.99,58.06,57.98,58.05,45702.0,52.8896,52.9534,52.8805,52.9443,45702.0
2016-07-08 14:20:00,58.05,58.12,58.04,58.12,54130.0,52.9443,53.0081,52.9352,53.0081,54130.0
2016-07-08 14:30:00,58.12,58.17,58.09,58.1,54137.0,53.0081,53.0537,52.9808,52.9899,54137.0
2016-07-08 14:40:00,58.1,58.14,58.1,58.13,23906.0,52.9899,53.0264,52.9899,53.0173,23906.0
2016-07-08 14:50:00,58.12,58.17,58.1,58.1,32767.0,53.0081,53.0537,52.9899,52.9899,32767.0
2016-07-08 15:00:00,58.11,58.14,58.03,58.13,20067.0,52.999,53.0264,52.9261,53.0173,20067.0
2016-07-08 15:10:00,58.13,58.15,58.08,58.09,24398.0,53.0173,53.0355,52.9717,52.9808,24398.0
2016-07-08 15:20:00,58.08,58.09,58.01,58.03,30568.0,52.9717,52.9808,52.9078,52.9261,30568.0
2016-07-08 15:30:00,58.04,58.15,58.03,58.14,65439.0,52.9352,53.0355,52.9261,53.0264,65439.0
2016-07-08 15:40:00,58.15,58.16,58.11,58.15,98033.0,53.0355,53.0446,52.999,53.0355,98033.0
2016-07-08 15:50:00,58.15,58.22,58.14,58.19,256759.0,53.0355,53.0993,53.0264,53.072,256759.0
2016-07-11 09:30:00,58.16,58.32,58.08,58.1,59487.0,53.0446,53.1905,52.9717,52.9899,59487.0
2016-07-11 09:40:00,58.07,58.27,58.0,58.0,45253.0,52.9625,53.1449,52.8987,52.8987,45253.0
2016-07-11 09:50:00,58.02,58.26,58.0,58.2,45089.0,52.9169,53.1358,52.8987,53.0811,45089.0
2016-07-11 10:00:00,58.21,58.29,58.17,58.23,51318.0,53.0902,53.1632,53.0537,53.1085,51318.0
2016-07-11 10:10:00,58.24,58.24,58.13,58.13,27183.0,53.1176,53.1176,53.0173,53.0173,27183.0
2016-07-11 10:20:00,58.14,58.19,57.92,57.95,81265.0,53.0264,53.072,52.8257,52.8531,81265.0
2016-07-11 10:30:00,57.96,58.01,57.9,57.91,81614.0,52.8622,52.9078,52.8075,52.8166,81614.0
2016-07-11 10:40:00,57.91,57.92,57.82,57.92,57093.0,52.8166,52.8257,52.7345,52.8257,57093.0
2016-07-11 10:50:00,57.92,57.97,57.81,57.97,32893.0,52.8257,52.8713,52.7254,52.8713,32893.0
2016-07-11 11:00:00,57.97,58.08,57.96,58.02,35216.0,52.8713,52.9717,52.8622,52.9169,35216.0
2016-07-11 11:10:00,58.03,58.06,57.99,58.06,29034.0,52.9261,52.9534,52.8896,52.9534,29034.0
2016-07-11 11:20:00,58.06,58.08,58.0,58.05,15883.0,52.9534,52.9717,52.8987,52.9443,15883.0
2016-07-11 11:30:00,58.04,58.07,57.95,58.0,43969.0,52.9352,52.9625,52.8531,52.8987,43969.0
2016-07-11 11:40:00,58.0,58.02,57.94,58.01,27478.0,52.8987,52.9169,52.844,52.9078,27478.0
2016-07-11 11:50:00,58.01,58.02,57.99,57.99,15577.0,52.9078,52.9169,52.8896,52.8896,15577.0
2016-07-11 12:00:00,57.99,58.04,57.99,58.0,42360.0,52.8896,52.9352,52.8896,52.8987,42360.0
2016-07-11 12:10:00,57.99,58.02,57.92,58.01,41256.0,52.8896,52.9169,52.8257,52.9078,41256.0
2016-07-11 12:20:00,58.01,58.02,57.99,58.0,15272.0,52.9078,52.9169,52.8896,52.8987,15272.0
2016-07-11 12:30:00,58.01,58.06,58.01,58.05,28169.0,52.9078,52.9534,52.9078,52.9443,28169.0
2016-07-11 12:40:00,58.05,58.06,58.02,58.02,49923.0,52.9443,52.9534,52.9169,52.9169,49923.0
2016-07-11 12:50:00,58.02,58.02,57.97,58.01,22175.0,52.9169,52.9169,52.8713,52.9078,22175.0
2016-07-11 13:00:00,58.01,58.02,57.95,57.98,53309.0,52.9078,52.9169,52.8531,52.8805,53309.0
2016-07-11 13:10:00,57.98,57.98,57.93,57.94,43475.0,52.8805,52.8805,52.8348,52.844,43475.0
2016-07-11 13:20:00,57.94,57.96,57.93,57.94,11907.0,52.844,52.8622,52.8348,52.844,11907.0
2016-07-11 13:30:00,57.94,57.96,57.92,57.93,15652.0,52.844,52.8622,52.8257,52.8348,15652.0
2016-07-11 13:40:00,57.92,57.92,57.87,57.87,19716.0,52.8257,52.8257,52.7801,52.7801,19716.0
2016-07-11 13:50:00,57.87,57.92,57.78,57.78,63226.0,52.7801,52.8257,52.698,52.698,63226.0
2016-07-11 14:00:00,57.79,57.8,57.7,57.8,77261.0,52.7072,52.7163,52.6251,52.7163,77261.0
2016-07-11 14:10:00,57.81,57.82,57.72,57.73,33778.0,52.7254,52.7345,52.6433,52.6524,33778.0
2016-07-11 14:20:00,57.73,57.76,57.69,57.69,58210.0,52.6524,52.6798,52.616,52.616,58210.0
2016-07-11 14:30:00,57.69,57.72,57.66,57.68,71238.0,52.616,52.6433,52.5886,52.6068,71238.0
2016-07-11 14:40:00,57.68,57.7,57.61,57.64,38007.0,52.6068,52.6251,52.543,52.5704,38007.0
2016-07-11 14:50:00,57.64,57.71,57.63,57.64,53647.0,52.5704,52.6342,52.5612,52.5704,53647.0
2016-07-11 15:00:00,57.64,57.84,57.63,57.84,160472.0,52.5704,52.7528,52.5612,52.7528,160472.0
2016-07-11 15:10:00,57.83,57.83,57.78,57.79,38173.0,52.7436,52.7436,52.698,52.7072,38173.0
2016-07-11 15:20:00,57.79,57.88,57.76,57.88,53959.0,52.7072,52.7892,52.6798,52.7892,53959.0
2016-07-11 15:30:00,57.87,57.96,57.83,57.96,248701.0,52.7801,52.8622,52.7436,52.8622,248701.0
2016-07-11 15:40:00,57.97,58.02,57.97,58.0,48702.0,52.8713,52.9169,52.8713,52.8987,48702.0
2016-07-11 15:50:00,58.0,58.07,57.98,58.06,350105.0,52.8987,52.9625,52.8805,52.9534,350105.0
2016-07-12 09:30:00,58.23,58.36,58.08,58.08,65767.0,53.1085,53.227,52.9717,52.9717,65767.0
2016-07-12 09:40:00,58.08,58.12,57.93,57.99,37550.0,52.9717,53.0081,52.8348,52.8896,37550.0
2016-07-12 09:50:00,58.0,58.12,57.91,57.94,20354.0,52.8987,53.0081,52.8166,52.844,20354.0
2016-07-12 10:00:00,57.94,57.96,57.67,57.77,47455.0,52.844,52.8622,52.5977,52.6889,47455.0
2016-07-12 10:10:00,57.78,57.86,57.7,57.74,42514.0,52.698,52.771,52.6251,52.6616,42514.0
2016-07-12 10:20:00,57.74,57.82,57.7,57.78,19095.0,52.6616,52.7345,52.6251,52.698,19095.0
2016-07-12 10:30:00,57.78,57.81,57.61,57.69,25085.0,52.698,52.7254,52.543,52.616,25085.0
2016-07-12 10:40:00,57.69,57.81,57.65,57.8,28106.0,52.616,52.7254,52.5795,52.7163,28106.0
2016-07-12 10:50:00,57.81,57.83,57.76,57.8,29508.0,52.7254,52.7436,52.6798,52.7163,29508.0
2016-07-12 11:00:00,57.79,57.82,57.76,57.76,52993.0,52.7072,52.7345,52.6798,52.6798,52993.0
2016-07-12 11:10:00,57.76,57.79,57.67,57.68,77822.0,52.6798,52.7072,52.5977,52.6068,77822.0
2016-07-12 11:20:00,57.68,57.74,57.6,57.72,108399.0,52.6068,52.6616,52.5339,52.6433,108399.0
2016-07-12 11:30:00,57.73,57.73,57.61,57.65,50159.0,52.6524,52.6524,52.543,52.5795,50159.0
2016-07-12 11:40:00,57.66,57.74,57.64,57.65,63427.0,52.5886,52.6616,52.5704,52.5795,63427.0
2016-07-12 11:50:00,57.64,57.69,57.6,57.67,31340.0,52.5704,52.616,52.5339,52.5977,31340.0
2016-07-12 12:00:00,57.67,57.83,57.6,57.77,180759.0,52.5977,52.7436,52.5339,52.6889,180759.0
2016-07-12 12:10:00,57.79,57.97,57.79,57.97,24684.0,52.7072,52.8713,52.7072,52.8713,24684.0
2016-07-12 12:20:00,57.98,58.0,57.93,57.99,42678.0,52.8805,52.8987,52.8348,52.8896,42678.0
2016-07-12 12:30:00,58.0,58.01,57.93,57.98,22588.0,52.8987,52.9078,52.8348,52.8805,22588.0
2016-07-12 12:40:00,57.97,57.99,57.89,57.91,24508.0,52.8713,52.8896,52.7984,52.8166,24508.0
2016-07-12 12:50:00,57.91,57.91,57.84,57.89,21167.0,52.8166,52.8166,52.7528,52.7984,21167.0
2016-07-12 13:00:00,57.91,58.0,57.9,57.93,21883.0,52.8166,52.8987,52.8075,52.8348,21883.0
2016-07-12 13:10:00,57.92,58.01,57.91,58.01,27930.0,52.8257,52.9078,52.8166,52.9078,27930.0
2016-07-12 13:20:00,58.02,58.03,57.96,58.01,14288.0,52.9169,52.9261,52.8622,52.9078,14288.0
2016-07-12 13:30:00,58.0,58.03,57.95,57.98,161841.0,52.8987,52.9261,52.8531,52.8805,161841.0
2016-07-12 13:40:00,57.99,58.01,57.98,57.98,32958.0,52.8896,52.9078,52.8805,52.8805,32958.0
2016-07-12 13:50:00,57.99,57.99,57.84,57.85,22015.0,52.8896,52.8896,52.7528,52.7619,22015.0
2016-07-12 14:00:00,57.86,57.89,57.85,57.87,31418.0,52.771,52.7984,52.7619,52.7801,31418.0
2016-07-12 14:10:00,57.87,57.93,57.86,57.92,20410.0,52.7801,52.8348,52.771,52.8257,20410.0
2016-07-12 14:20:00,57.93,57.94,57.86,57.89,25988.0,52.8348,52.844,52.771,52.7984,25988.0
2016-07-12 14:30:00,57.89,57.93,57.84,57.85,34310.0,52.7984,52.8348,52.7528,52.7619,34310.0
2016-07-12 14:40:00,57.84,57.95,57.84,57.95,80487.0,52.7528,52.8531,52.7528,52.8531,80487.0
2016-07-12 14:50:00,57.95,57.96,57.81,57.84,27328.0,52.8531,52.8622,52.7254,52.7528,27328.0
2016-07-12 15:00:00,57.83,57.93,57.83,57.92,59377.0,52.7436,52.8348,52.7436,52.8257,59377.0
2016-07-12 15:10:00,57.91,57.92,57.86,57.88,49007.0,52.8166,52.8257,52.771,52.7892,49007.0
2016-07-12 15:20:00,57.88,57.89,57.83,57.86,45678.0,52.7892,52.7984,52.7436,52.771,45678.0
2016-07-12 15:30:00,57.86,57.88,57.84,57.86,109254.0,52.771,52.7892,52.7528,52.771,109254.0
2016-07-12 15:40:00,57.87,57.87,57.79,57.8,61955.0,52.7801,52.7801,52.7072,52.7163,61955.0
2016-07-12 15:50:00,57.81,57.91,57.8,57.9,473401.0,52.7254,52.8166,52.7163,52.8075,473401.0
2016-07-13 09:30:00,58.23,58.51,58.1,58.17,76103.0,53.1085,53.3638,52.9899,53.0537,76103.0
2016-07-13 09:40:00,58.18,58.2,57.89,57.91,69185.0,53.0629,53.0811,52.7984,52.8166,69185.0
2016-07-13 09:50:00,57.9,57.96,57.8,57.82,12575.0,52.8075,52.8622,52.7163,52.7345,12575.0
2016-07-13 10:00:00,57.83,57.94,57.81,57.83,44233.0,52.7436,52.844,52.7254,52.7436,44233.0
2016-07-13 10:10:00,57.83,57.85,57.7,57.76,38028.0,52.7436,52.7619,52.6251,52.6798,38028.0
2016-07-13 10:20:00,57.77,57.8,57.74,57.76,23001.0,52.6889,52.7163,52.6616,52.6798,23001.0
2016-07-13 10:30:00,57.78,57.87,57.75,57.83,59378.0,52.698,52.7801,52.6707,52.7436,59378.0
2016-07-13 10:40:00,57.84,57.92,57.84,57.91,31798.0,52.7528,52.8257,52.7528,52.8166,31798.0
2016-07-13 10:50:00,57.92,58.02,57.92,57.99,11185.0,52.8257,52.9169,52.8257,52.8896,11185.0
2016-07-13 11:00:00,57.99,58.01,57.92,57.99,25899.0,52.8896,52.9078,52.8257,52.8896,25899.0
2016-07-13 11:10:00,58.0,58.02,57.97,57.97,40511.0,52.8987,52.9169,52.8713,52.8713,40511.0
2016-07-13 11:20:00,57.97,57.99,57.95,57.96,15981.0,52.8713,52.8896,52.8531,52.8622,15981.0
2016-07-13 11:30:00,57.96,57.96,57.82,57.84,21644.0,52.8622,52.8622,52.7345,52.7528,21644.0
2016-07-13 11:40:00,57.85,57.9,57.82,57.85,25190.0,52.7619,52.8075,52.7345,52.7619,25190.0
2016-07-13 11:50:00,57.84,57.88,57.81,57.84,11094.0,52.7528,52.7892,52.7254,52.7528,11094.0
2016-07-13 12:00:00,57.85,57.86,57.78,57.79,22083.0,52.7619,52.771,52.698,52.7072,22083.0
2016-07-13 12:10:00,57.79,57.88,57.79,57.87,13609.0,52.7072,52.7892,52.7072,52.7801,13609.0
2016-07-13 12:20:00,57.88,57.94,57.86,57.93,64052.0,52.7892,52.844,52.771,52.8348,64052.0
2016-07-13 12:30:00,57.94,58.01,57.91,57.95,76169.0,52.844,52.9078,52.8166,52.8531,76169.0
2016-07-13 12:40:00,57.95,58.01,57.94,58.0,46787.0,52.8531,52.9078,52.844,52.8987,46787.0
2016-07-13 12:50:00,58.0,58.04,57.99,58.03,11785.0,52.8987,52.9352,52.8896,52.9261,11785.0
2016-07-13 13:00:00,58.03,58.07,57.99,58.01,41735.0,52.9261,52.9625,52.8896,52.9078,41735.0
2016-07-13 13:10:00,58.01,58.04,57.99,58.01,15289.0,52.9078,52.9352,52.8896,52.9078,15289.0
2016-07-13 13:20:00,58.02,58.03,57.93,57.97,19315.0,52.9169,52.9261,52.8348,52.8713,19315.0
2016-07-13 13:30:00,57.97,57.97,57.87,57.87,21216.0,52.8713,52.8713,52.7801,52.7801,21216.0
2016-07-13 13:40:00,57.87,57.9,57.83,57.86,72566.0,52.7801,52.8075,52.7436,52.771,72566.0
2016-07-13 13:50:00,57.85,57.86,57.79,57.82,49781.0,52.7619,52.771,52.7072,52.7345,49781.0
2016-07-13 14:00:00,57.82,58.0,57.82,57.99,76315.0,52.7345,52.8987,52.7345,52.8896,76315.0
2016-07-13 14:10:00,58.0,58.04,57.95,57.95,68486.0,52.8987,52.9352,52.8531,52.8531,68486.0
2016-07-13 14:20:00,57.95,58.02,57.94,58.02,18803.0,52.8531,52.9169,52.844,52.9169,18803.0
2016-07-13 14:30:00,58.01,58.03,57.93,58.02,63397.0,52.9078,52.9261,52.8348,52.9169,63397.0
2016-07-13 14:40:00,58.02,58.03,57.95,57.96,47606.0,52.9169,52.9261,52.8531,52.8622,47606.0
2016-07-13 14:50:00,57.96,57.98,57.94,57.97,18686.0,52.8622,52.8805,52.844,52.8713,18686.0
2016-07-13 15:00:00,57.97,58.03,57.96,58.0,22942.0,52.8713,52.9261,52.8622,52.8987,22942.0
2016-07-13 15:10:00,58.0,58.01,57.94,57.95,35513.0,52.8987,52.9078,52.844,52.8531,35513.0
2016-07-13 15:20:00,57.95,57.99,57.92,57.98,50562.0,52.8531,52.8896,52.8257,52.8805,50562.0
2016-07-13 15:30:00,57.98,57.98,57.92,57.93,30702.0,52.8805,52.8805,52.8257,52.8348,30702.0
2016-07-13 15:40:00,57.93,58.01,57.93,57.98,45569.0,52.8348,52.9078,52.8348,52.8805,45569.0
2016-07-13 15:50:00,57.99,58.07,57.98,58.03,354531.0,52.8896,52.9625,52.8805,52.9261,354531.0
2016-07-14 09:30:00,58.24,58.26,57.98,58.08,66751.0,53.1176,53.1358,52.8805,52.9717,66751.0
2016-07-14 09:40:00,58.1,58.12,57.94,58.02,45888.0,52.9899,53.0081,52.844,52.9169,45888.0
2016-07-14 09:50:00,58.03,58.14,57.96,58.05,34996.0,52.9261,53.0264,52.8622,52.9443,34996.0
2016-07-14 10:00:00,58.05,58.11,58.01,58.06,35048.0,52.9443,52.999,52.9078,52.9534,35048.0
2016-07-14 10:10:00,58.09,58.12,58.04,58.06,21212.0,52.9808,53.0081,52.9352,52.9534,21212.0
2016-07-14 10:20:00,58.06,58.09,57.98,58.02,65222.0,52.9534,52.9808,52.8805,52.9169,65222.0
2016-07-14 10:30:00,58.03,58.08,57.97,58.04,33095.0,52.9261,52.9717,52.8713,52.9352,33095.0
2016-07-14 10:40:00,58.04,58.07,57.95,57.96,31117.0,52.9352,52.9625,52.8531,52.8622,31117.0
2016-07-14 10:50:00,57.96,58.04,57.95,58.02,43457.0,52.8622,52.9352,52.8531,52.9169,43457.0
2016-07-14 11:00:00,58.02,58.08,57.98,58.06,37167.0,52.9169,52.9717,52.8805,52.9534,37167.0
2016-07-14 11:10:00,58.07,58.1,58.02,58.07,21454.0,52.9625,52.9899,52.9169,52.9625,21454.0
2016-07-14 11:20:00,58.08,58.11,58.04,58.05,19933.0,52.9717,52.999,52.9352,52.9443,19933.0
2016-07-14 11:30:00,58.06,58.07,57.97,57.97,28025.0,52.9534,52.9625,52.8713,52.8713,28025.0
2016-07-14 11:40:00,57.97,57.98,57.9,57.95,22319.0,52.8713,52.8805,52.8075,52.8531,22319.0
2016-07-14 11:50:00,57.94,57.95,57.8,57.8,91702.0,52.844,52.8531,52.7163,52.7163,91702.0
2016-07-14 12:00:00,57.81,58.0,57.81,57.94,82560.0,52.7254,52.8987,52.7254,52.844,82560.0
2016-07-14 12:10:00,57.94,58.04,57.94,58.0,16016.0,52.844,52.9352,52.844,52.8987,16016.0
2016-07-14 12:20:00,58.01,58.01,57.91,57.96,20348.0,52.9078,52.9078,52.8166,52.8622,20348.0
2016-07-14 12:30:00,57.96,57.96,57.88,57.94,50656.0,52.8622,52.8622,52.7892,52.844,50656.0
2016-07-14 12:40:00,57.94,57.97,57.91,57.97,15852.0,52.844,52.8713,52.8166,52.8713,15852.0
2016-07-14 12:50:00,57.96,57.98,57.89,57.92,48283.0,52.8622,52.8805,52.7984,52.8257,48283.0
2016-07-14 13:00:00,57.92,57.93,57.87,57.93,19944.0,52.8257,52.8348,52.7801,52.8348,19944.0
2016-07-14 13:10:00,57.93,57.93,57.85,57.89,19578.0,52.8348,52.8348,52.7619,52.7984,19578.0
2016-07-14 13:20:00,57.89,57.95,57.87,57.94,29441.0,52.7984,52.8531,52.7801,52.844,29441.0
2016-07-14 13:30:00,57.94,58.0,57.94,57.97,18386.0,52.844,52.8987,52.844,52.8713,18386.0
2016-07-14 13:40:00,57.98,58.01,57.96,57.97,36330.0,52.8805,52.9078,52.8622,52.8713,36330.0
2016-07-14 13:50:00,57.97,57.98,57.89,57.91,19849.0,52.8713,52.8805,52.7984,52.8166,19849.0
2016-07-14 14:00:00,57.91,57.97,57.89,57.96,15585.0,52.8166,52.8713,52.7984,52.8622,15585.0
2016-07-14 14:10:00,57.96,58.04,57.95,58.01,29143.0,52.8622,52.9352,52.8531,52.9078,29143.0
2016-07-14 14:20:00,58.0,58.01,57.96,58.0,11675.0,52.8987,52.9078,52.8622,52.8987,11675.0
2016-07-14 14:30:00,58.0,58.01,57.93,57.96,53128.0,52.8987,52.9078,52.8348,52.8622,53128.0
2016-07-14 14:40:00,57.96,58.03,57.96,58.03,19644.0,52.8622,52.9261,52.8622,52.9261,19644.0
2016-07-14 14:50:00,58.03,58.03,57.98,57.98,8674.0,52.9261,52.9261,52.8805,52.8805,8674.0
2016-07-14 15:00:00,57.98,58.07,57.97,58.06,16177.0,52.8805,52.9625,52.8713,52.9534,16177.0
2016-07-14 15:10:00,58.06,58.09,58.05,58.05,13668.0,52.9534,52.9808,52.9443,52.9443,13668.0
2016-07-14 15:20:00,58.06,58.07,58.02,58.04,26169.0,52.9534,52.9625,52.9169,52.9352,26169.0
2016-07-14 15:30:00,58.05,58.06,57.96,57.97,31921.0,52.9443,52.9534,52.8622,52.8713,31921.0
2016-07-14 15:40:00,57.97,57.98,57.89,57.92,45597.0,52.8713,52.8805,52.7984,52.8257,45597.0
2016-07-14 15:50:00,57.92,58.02,57.91,58.01,209553.0,52.8257,52.9169,52.8166,52.9078,209553.0
2016-07-15 09:30:00,58.3,58.34,57.89,58.13,189679.0,53.1723,53.2088,52.7984,53.0173,189679.0
2016-07-15 09:40:00,58.12,58.29,58.11,58.19,29904.0,53.0081,53.1632,52.999,53.072,29904.0
2016-07-15 09:50:00,58.19,58.29,58.13,58.23,52136.0,53.072,53.1632,53.0173,53.1085,52136.0
2016-07-15 10:00:00,58.21,58.28,58.02,58.1,45212.0,53.0902,53.1541,52.9169,52.9899,45212.0
2016-07-15 10:10:00,58.09,58.19,58.09,58.11,12399.0,52.9808,53.072,52.9808,52.999,12399.0
2016-07-15 10:20:00,58.14,58.3,58.14,58.25,25516.0,53.0264,53.1723,53.0264,53.1267,25516.0
2016-07-15 10:30:00,58.25,58.25,58.17,58.23,15633.0,53.1267,53.1267,53.0537,53.1085,15633.0
2016-07-15 10:40:00,58.24,58.27,58.17,58.27,18040.0,53.1176,53.1449,53.0537,53.1449,18040.0
2016-07-15 10:50:00,58.27,58.29,58.25,58.29,13610.0,53.1449,53.1632,53.1267,53.1632,13610.0
2016-07-15 11:00:00,58.29,58.3,58.23,58.28,38747.0,53.1632,53.1723,53.1085,53.1541,38747.0
2016-07-15 11:10:00,58.27,58.29,58.14,58.14,32958.0,53.1449,53.1632,53.0264,53.0264,32958.0
2016-07-15 11:20:00,58.14,58.14,58.03,58.11,22678.0,53.0264,53.0264,52.9261,52.999,22678.0
2016-07-15 11:30:00,58.1,58.1,58.04,58.04,18196.0,52.9899,52.9899,52.9352,52.9352,18196.0
2016-07-15 11:40:00,58.04,58.08,58.0,58.02,12660.0,52.9352,52.9717,52.8987,52.9169,12660.0
2016-07-15 11:50:00,58.03,58.04,57.97,57.98,20518.0,52.9261,52.9352,52.8713,52.8805,20518.0
2016-07-15 12:00:00,57.99,58.02,57.97,58.0,19579.0,52.8896,52.9169,52.8713,52.8987,19579.0
2016-07-15 12:10:00,58.0,58.08,57.99,58.05,20488.0,52.8987,52.9717,52.8896,52.9443,20488.0
2016-07-15 12:20:00,58.06,58.07,57.99,58.0,11808.0,52.9534,52.9625,52.8896,52.8987,11808.0
2016-07-15 12:30:00,58.0,58.01,57.96,57.97,20401.0,52.8987,52.9078,52.8622,52.8713,20401.0
2016-07-15 12:40:00,57.96,58.05,57.95,58.03,45414.0,52.8622,52.9443,52.8531,52.9261,45414.0
2016-07-15 12:50:00,58.03,58.06,58.02,58.05,33185.0,52.9261,52.9534,52.9169,52.9443,33185.0
2016-07-15 13:00:00,58.05,58.12,58.03,58.11,77865.0,52.9443,53.0081,52.9261,52.999,77865.0
2016-07-15 13:10:00,58.11,58.15,58.09,58.1,42061.0,52.999,53.0355,52.9808,52.9899,42061.0
2016-07-15 13:20:00,58.11,58.16,58.1,58.1,11627.0,52.999,53.0446,52.9899,52.9899,11627.0
2016-07-15 13:30:00,58.1,58.11,58.07,58.11,23485.0,52.9899,52.999,52.9625,52.999,23485.0
2016-07-15 13:40:00,58.12,58.13,58.03,58.04,28169.0,53.0081,53.0173,52.9261,52.9352,28169.0
2016-07-15 13:50:00,58.05,58.16,58.05,58.15,62434.0,52.9443,53.0446,52.9443,53.0355,62434.0
2016-07-15 14:00:00,58.16,58.21,58.11,58.19,122368.0,53.0446,53.0902,52.999,53.072,122368.0
2016-07-15 14:10:00,58.18,58.19,58.14,58.15,34050.0,53.0629,53.072,53.0264,53.0355,34050.0
2016-07-15 14:20:00,58.15,58.16,58.1,58.1,16891.0,53.0355,53.0446,52.9899,52.9899,16891.0
2016-07-15 14:30:00,58.09,58.13,58.08,58.09,15432.0,52.9808,53.0173,52.9717,52.9808,15432.0
2016-07-15 14:40:00,58.09,58.14,58.05,58.11,20113.0,52.9808,53.0264,52.9443,52.999,20113.0
2016-07-15 14:50:00,58.1,58.21,58.07,58.18,59724.0,52.9899,53.0902,52.9625,53.0629,59724.0
2016-07-15 15:00:00,58.19,58.19,58.17,58.18,32643.0,53.072,53.072,53.0537,53.0629,32643.0
2016-07-15 15:10:00,58.18,58.2,58.12,58.12,57554.0,53.0629,53.0811,53.0081,53.0081,57554.0
2016-07-15 15:20:00,58.12,58.19,58.11,58.17,27448.0,53.0081,53.072,52.999,53.0537,27448.0
2016-07-15 15:30:00,58.17,58.23,58.16,58.16,35321.0,53.0537,53.1085,53.0446,53.0446,35321.0
2016-07-15 15:40:00,58.17,58.17,58.09,58.09,35844.0,53.0537,53.0537,52.9808,52.9808,35844.0
2016-07-15 15:50:00,58.1,58.2,58.09,58.17,310250.0,52.9899,53.0811,52.9808,53.0537,310250.0
2016-07-18 09:30:00,58.39,59.05,58.32,58.99,151020.0,53.2544,53.8563,53.1905,53.8016,151020.0
2016-07-18 09:40:00,58.97,59.37,58.93,59.17,96238.0,53.7834,54.1482,53.7469,53.9658,96238.0
2016-07-18 09:50:00,59.21,59.21,59.02,59.16,51844.0,54.0023,54.0023,53.829,53.9567,51844.0
2016-07-18 10:00:00,59.14,59.27,59.14,59.19,52042.0,53.9384,54.057,53.9384,53.984,52042.0
2016-07-18 10:10:00,59.2,59.24,59.03,59.04,42039.0,53.9931,54.0296,53.8381,53.8472,42039.0
2016-07-18 10:20:00,59.02,59.1,58.96,58.98,105652.0,53.829,53.9019,53.7743,53.7925,105652.0
2016-07-18 10:30:00,58.99,59.15,58.96,59.13,55313.0,53.8016,53.9475,53.7743,53.9293,55313.0
2016-07-18 10:40:00,59.12,59.23,59.06,59.23,28091.0,53.9202,54.0205,53.8655,54.0205,28091.0
2016-07-18 10:50:00,59.22,59.25,59.12,59.13,23978.0,54.0114,54.0387,53.9202,53.9293,23978.0
2016-07-18 11:00:00,59.14,59.3,59.13,59.25,27908.0,53.9384,54.0844,53.9293,54.0387,27908.0
2016-07-18 11:10:00,59.26,59.32,59.25,59.32,63768.0,54.0479,54.1026,54.0387,54.1026,63768.0
2016-07-18 11:20:00,59.32,59.36,59.28,59.33,142205.0,54.1026,54.1391,54.0661,54.1117,142205.0
2016-07-18 11:30:00,59.33,59.34,59.2,59.24,26417.0,54.1117,54.1208,53.9931,54.0296,26417.0
2016-07-18 11:40:00,59.24,59.29,59.18,59.21,26577.0,54.0296,54.0752,53.9749,54.0023,26577.0
2016-07-18 11:50:00,59.21,59.26,59.2,59.21,46154.0,54.0023,54.0479,53.9931,54.0023,46154.0
2016-07-18 12:00:00,59.21,59.22,59.11,59.11,27053.0,54.0023,54.0114,53.9111,53.9111,27053.0
2016-07-18 12:10:00,59.11,59.12,59.08,59.08,20602.0,53.9111,53.9202,53.8837,53.8837,20602.0
2016-07-18 12:20:00,59.08,59.09,59.04,59.04,13654.0,53.8837,53.8928,53.8472,53.8472,13654.0
2016-07-18 12:30:00,59.04,59.04,58.96,58.98,21810.0,53.8472,53.8472,53.7743,53.7925,21810.0
2016-07-18 12:40:00,58.98,58.99,58.91,58.93,10754.0,53.7925,53.8016,53.7287,53.7469,10754.0
2016-07-18 12:50:00,58.92,58.96,58.9,58.95,15968.0,53.7378,53.7743,53.7195,53.7651,15968.0
2016-07-18 13:00:00,58.95,58.95,58.84,58.86,17035.0,53.7651,53.7651,53.6648,53.6831,17035.0
2016-07-18 13:10:00,58.87,58.89,58.79,58.82,20798.0,53.6922,53.7104,53.6192,53.6466,20798.0
2016-07-18 13:20:00,58.82,58.91,58.8,58.91,20050.0,53.6466,53.7287,53.6283,53.7287,20050.0
2016-07-18 13:30:00,58.91,58.97,58.9,58.95,19425.0,53.7287,53.7834,53.7195,53.7651,19425.0
2016-07-18 13:40:00,58.95,58.96,58.9,58.91,33724.0,53.7651,53.7743,53.7195,53.7287,33724.0
2016-07-18 13:50:00,58.91,58.92,58.83,58.85,40973.0,53.7287,53.7378,53.6557,53.6739,40973.0
2016-07-18 14:00:00,58.85,58.87,58.84,58.87,38508.0,53.6739,53.6922,53.6648,53.6922,38508.0
2016-07-18 14:10:00,58.87,58.87,58.79,58.81,37527.0,53.6922,53.6922,53.6192,53.6374,37527.0
2016-07-18 14:20:00,58.8,58.87,58.8,58.84,68208.0,53.6283,53.6922,53.6283,53.6648,68208.0
2016-07-18 14:30:00,58.84,58.88,58.82,58.85,56509.0,53.6648,53.7013,53.6466,53.6739,56509.0
2016-07-18 14:40:00,58.85,58.9,58.84,58.9,35738.0,53.6739,53.7195,53.6648,53.7195,35738.0
2016-07-18 14:50:00,58.9,58.91,58.88,58.9,31840.0,53.7195,53.7287,53.7013,53.7195,31840.0
2016-07-18 15:00:00,58.91,58.91,58.85,58.86,39303.0,53.7287,53.7287,53.6739,53.6831,39303.0
2016-07-18 15:10:00,58.86,58.95,58.85,58.94,34501.0,53.6831,53.7651,53.6739,53.756,34501.0
2016-07-18 15:20:00,58.95,58.95,58.88,58.91,40418.0,53.7651,53.7651,53.7013,53.7287,40418.0
2016-07-18 15:30:00,58.91,58.97,58.9,58.95,41445.0,53.7287,53.7834,53.7195,53.7651,41445.0
2016-07-18 15:40:00,58.96,58.99,58.95,58.96,53429.0,53.7743,53.8016,53.7651,53.7743,53429.0
2016-07-18 15:50:00,58.96,58.97,58.95,58.95,99902.0,53.7743,53.7834,53.7651,53.7651,99902.0
2016-07-19 09:30:00,58.89,59.29,58.89,59.11,61516.0,53.7104,54.0752,53.7104,53.9111,61516.0
2016-07-19 09:40:00,59.1,59.21,59.05,59.11,65509.0,53.9019,54.0023,53.8563,53.9111,65509.0
2016-07-19 09:50:00,59.1,59.2,59.08,59.13,31677.0,53.9019,53.9931,53.8837,53.9293,31677.0
2016-07-19 10:00:00,59.14,59.14,58.95,59.01,33374.0,53.9384,53.9384,53.7651,53.8199,33374.0
2016-07-19 10:10:00,59.01,59.13,58.85,58.85,53589.0,53.8199,53.9293,53.6739,53.6739,53589.0
2016-07-19 10:20:00,58.83,58.96,58.82,58.9,49602.0,53.6557,53.7743,53.6466,53.7195,49602.0
2016-07-19 10:30:00,58.9,59.01,58.9,58.9,101915.0,53.7195,53.8199,53.7195,53.7195,101915.0
2016-07-19 10:40:00,58.9,58.94,58.84,58.88,16579.0,53.7195,53.756,53.6648,53.7013,16579.0
2016-07-19 10:50:00,58.89,58.97,58.89,58.97,67768.0,53.7104,53.7834,53.7104,53.7834,67768.0
2016-07-19 11:00:00,58.96,59.08,58.95,59.03,20271.0,53.7743,53.8837,53.7651,53.8381,20271.0
2016-07-19 11:10:00,59.02,59.12,59.0,59.12,27147.0,53.829,53.9202,53.8107,53.9202,27147.0
2016-07-19 11:20:00,59.12,59.15,59.11,59.14,17498.0,53.9202,53.9475,53.9111,53.9384,17498.0
2016-07-19 11:30:00,59.14,59.17,59.11,59.14,34083.0,53.9384,53.9658,53.9111,53.9384,34083.0
2016-07-19 11:40:00,59.13,59.15,59.03,59.13,49910.0,53.9293,53.9475,53.8381,53.9293,49910.0
2016-07-19 11:50:00,59.12,59.15,59.05,59.05,27776.0,53.9202,53.9475,53.8563,53.8563,27776.0
2016-07-19 12:00:00,59.05,59.21,59.04,59.14,54454.0,53.8563,54.0023,53.8472,53.9384,54454.0
2016-07-19 12:10:00,59.14,59.23,59.13,59.2,26320.0,53.9384,54.0205,53.9293,53.9931,26320.0
2016-07-19 12:20:00,59.2,59.21,59.16,59.17,68061.0,53.9931,54.0023,53.9567,53.9658,68061.0
2016-07-19 12:30:00,59.17,59.2,59.06,59.08,26104.0,53.9658,53.9931,53.8655,53.8837,26104.0
2016-07-19 12:40:00,59.08,59.09,59.03,59.03,50253.0,53.8837,53.8928,53.8381,53.8381,50253.0
2016-07-19 12:50:00,59.04,59.04,58.99,59.01,92727.0,53.8472,53.8472,53.8016,53.8199,92727.0
2016-07-19 13:00:00,59.02,59.04,59.0,59.02,49716.0,53.829,53.8472,53.8107,53.829,49716.0
2016-07-19 13:10:00,59.01,59.06,59.0,59.05,31930.0,53.8199,53.8655,53.8107,53.8563,31930.0
2016-07-19 13:20:00,59.05,59.08,59.04,59.04,16467.0,53.8563,53.8837,53.8472,53.8472,16467.0
2016-07-19 13:30:00,59.05,59.08,59.01,59.04,29550.0,53.8563,53.8837,53.8199,53.8472,29550.0
2016-07-19 13:40:00,59.03,59.09,59.02,59.05,19089.0,53.8381,53.8928,53.829,53.8563,19089.0
2016-07-19 13:50:00,59.05,59.06,59.0,59.03,38343.0,53.8563,53.8655,53.8107,53.8381,38343.0
2016-07-19 14:00:00,59.03,59.06,59.02,59.06,25309.0,53.8381,53.8655,53.829,53.8655,25309.0
2016-07-19 14:10:00,59.06,59.19,59.06,59.18,39788.0,53.8655,53.984,53.8655,53.9749,39788.0
2016-07-19 14:20:00,59.18,59.19,59.09,59.13,31609.0,53.9749,53.984,53.8928,53.9293,31609.0
2016-07-19 14:30:00,59.12,59.13,59.1,59.12,36761.0,53.9202,53.9293,53.9019,53.9202,36761.0
2016-07-19 14:40:00,59.12,59.13,59.05,59.05,47330.0,53.9202,53.9293,53.8563,53.8563,47330.0
2016-07-19 14:50:00,59.04,59.08,59.04,59.08,33817.0,53.8472,53.8837,53.8472,53.8837,33817.0
2016-07-19 15:00:00,59.08,59.2,59.07,59.16,68570.0,53.8837,53.9931,53.8746,53.9567,68570.0
2016-07-19 15:10:00,59.17,59.17,59.11,59.15,43578.0,53.9658,53.9658,53.9111,53.9475,43578.0
2016-07-19 15:20:00,59.15,59.2,59.12,59.14,42730.0,53.9475,53.9931,53.9202,53.9384,42730.0
2016-07-19 15:30:00,59.13,59.19,59.12,59.19,35577.0,53.9293,53.984,53.9202,53.984,35577.0
2016-07-19 15:40:00,59.19,59.2,59.14,59.17,51588.0,53.984,53.9931,53.9384,53.9658,51588.0
2016-07-19 15:50:00,59.17,59.21,59.17,59.21,183441.0,53.9658,54.0023,53.9658,54.0023,183441.0
2016-07-20 09:30:00,59.22,59.36,59.2,59.23,45630.0,54.0114,54.1391,53.9931,54.0205,45630.0
2016-07-20 09:40:00,59.2,59.34,59.06,59.33,13698.0,53.9931,54.1208,53.8655,54.1117,13698.0
2016-07-20 09:50:00,59.32,59.41,59.26,59.28,27400.0,54.1026,54.1847,54.0479,54.0661,27400.0
2016-07-20 10:00:00,59.25,59.36,59.17,59.28,80023.0,54.0387,54.1391,53.9658,54.0661,80023.0
2016-07-20 10:10:00,59.29,59.31,59.22,59.3,9032.0,54.0752,54.0935,54.0114,54.0844,9032.0
2016-07-20 10:20:00,59.3,59.38,59.3,59.36,9854.0,54.0844,54.1573,54.0844,54.1391,9854.0
2016-07-20 10:30:00,59.37,59.42,59.34,59.37,15539.0,54.1482,54.1938,54.1208,54.1482,15539.0
2016-07-20 10:40:00,59.38,59.42,59.32,59.35,23953.0,54.1573,54.1938,54.1026,54.13,23953.0
2016-07-20 10:50:00,59.34,59.35,59.28,59.28,19351.0,54.1208,54.13,54.0661,54.0661,19351.0
2016-07-20 11:00:00,59.28,59.42,59.27,59.42,25126.0,54.0661,54.1938,54.057,54.1938,25126.0
2016-07-20 11:10:00,59.42,59.49,59.42,59.49,20247.0,54.1938,54.2576,54.1938,54.2576,20247.0
2016-07-20 11:20:00,59.5,59.5,59.43,59.47,98375.0,54.2668,54.2668,54.2029,54.2394,98375.0
2016-07-20 11:30:00,59.48,59.48,59.41,59.43,87449.0,54.2485,54.2485,54.1847,54.2029,87449.0
2016-07-20 11:40:00,59.43,59.43,59.32,59.34,28609.0,54.2029,54.2029,54.1026,54.1208,28609.0
2016-07-20 11:50:00,59.35,59.35,59.24,59.26,33223.0,54.13,54.13,54.0296,54.0479,33223.0
2016-07-20 12:00:00,59.26,59.27,59.17,59.17,20776.0,54.0479,54.057,53.9658,53.9658,20776.0
2016-07-20 12:10:00,59.17,59.21,59.16,59.18,17032.0,53.9658,54.0023,53.9567,53.9749,17032.0
2016-07-20 12:20:00,59.17,59.24,59.15,59.17,19592.0,53.9658,54.0296,53.9475,53.9658,19592.0
2016-07-20 12:30:00,59.17,59.24,59.16,59.24,21444.0,53.9658,54.0296,53.9567,54.0296,21444.0
2016-07-20 12:40:00,59.24,59.31,59.24,59.3,25380.0,54.0296,54.0935,54.0296,54.0844,25380.0
2016-07-20 12:50:00,59.3,59.32,59.22,59.22,31754.0,54.0844,54.1026,54.0114,54.0114,31754.0
2016-07-20 13:00:00,59.22,59.24,59.15,59.16,19988.0,54.0114,54.0296,53.9475,53.9567,19988.0
2016-07-20 13:10:00,59.16,59.16,59.12,59.13,26035.0,53.9567,53.9567,53.9202,53.9293,26035.0
2016-07-20 13:20:00,59.13,59.18,59.13,59.17,15330.0,53.9293,53.9749,53.9293,53.9658,15330.0
2016-07-20 13:30:00,59.18,59.19,59.16,59.18,13305.0,53.9749,53.984,53.9567,53.9749,13305.0
2016-07-20 13:40:00,59.18,59.19,59.15,59.17,27225.0,53.9749,53.984,53.9475,53.9658,27225.0
2016-07-20 13:50:00,59.16,59.25,59.16,59.24,31300.0,53.9567,54.0387,53.9567,54.0296,31300.0
2016-07-20 14:00:00,59.23,59.28,59.22,59.27,25142.0,54.0205,54.0661,54.0114,54.057,25142.0
2016-07-20 14:10:00,59.28,59.28,59.25,59.26,13348.0,54.0661,54.0661,54.0387,54.0479,13348.0
2016-07-20 14:20:00,59.27,59.29,59.24,59.26,26433.0,54.057,54.0752,54.0296,54.0479,26433.0
2016-07-20 14:30:00,59.25,59.27,59.23,59.25,32019.0,54.0387,54.057,54.0205,54.0387,32019.0
2016-07-20 14:40:00,59.24,59.29,59.23,59.27,39256.0,54.0296,54.0752,54.0205,54.057,39256.0
2016-07-20 14:50:00,59.28,59.34,59.27,59.28,41291.0,54.0661,54.1208,54.057,54.0661,41291.0
2016-07-20 15:00:00,59.28,59.3,59.26,59.29,54611.0,54.0661,54.0844,54.0479,54.0752,54611.0
2016-07-20 15:10:00,59.29,59.33,59.28,59.3,28901.0,54.0752,54.1117,54.0661,54.0844,28901.0
2016-07-20 15:20:00,59.3,59.33,59.27,59.33,58278.0,54.0844,54.1117,54.057,54.1117,58278.0
2016-07-20 15:30:00,59.32,59.34,59.3,59.34,29765.0,54.1026,54.1208,54.0844,54.1208,29765.0
2016-07-20 15:40:00,59.34,59.34,59.29,59.33,38026.0,54.1208,54.1208,54.0752,54.1117,38026.0
2016-07-20 15:50:00,59.33,59.36,59.29,59.33,121643.0,54.1117,54.1391,54.0752,54.1117,121643.0
2016-07-21 09:30:00,59.32,59.47,59.27,59.36,61858.0,54.1026,54.2394,54.057,54.1391,61858.0
2016-07-21 09:40:00,59.36,59.5,59.35,59.43,52649.0,54.1391,54.2668,54.13,54.2029,52649.0
2016-07-21 09:50:00,59.44,59.45,58.99,59.08,97328.0,54.212,54.2212,53.8016,53.8837,97328.0
2016-07-21 10:00:00,59.09,59.09,58.9,58.99,55815.0,53.8928,53.8928,53.7195,53.8016,55815.0
2016-07-21 10:10:00,58.97,59.09,58.97,59.04,21971.0,53.7834,53.8928,53.7834,53.8472,21971.0
2016-07-21 10:20:00,59.04,59.17,59.04,59.11,40999.0,53.8472,53.9658,53.8472,53.9111,40999.0
2016-07-21 10:30:00,59.12,59.14,59.08,59.08,11594.0,53.9202,53.9384,53.8837,53.8837,11594.0
2016-07-21 10:40:00,59.08,59.25,59.06,59.23,29528.0,53.8837,54.0387,53.8655,54.0205,29528.0
2016-07-21 10:50:00,59.23,59.29,59.18,59.29,53664.0,54.0205,54.0752,53.9749,54.0752,53664.0
2016-07-21 11:00:00,59.29,59.42,59.27,59.32,44306.0,54.0752,54.1938,54.057,54.1026,44306.0
2016-07-21 11:10:00,59.33,59.37,59.28,59.3,23160.0,54.1117,54.1482,54.0661,54.0844,23160.0
2016-07-21 11:20:00,59.3,59.32,59.26,59.3,20589.0,54.0844,54.1026,54.0479,54.0844,20589.0
2016-07-21 11:30:00,59.31,59.31,59.2,59.21,17024.0,54.0935,54.0935,53.9931,54.0023,17024.0
2016-07-21 11:40:00,59.22,59.22,59.11,59.14,20262.0,54.0114,54.0114,53.9111,53.9384,20262.0
2016-07-21 11:50:00,59.13,59.18,59.09,59.17,38008.0,53.9293,53.9749,53.8928,53.9658,38008.0
2016-07-21 12:00:00,59.17,59.24,59.16,59.22,21666.0,53.9658,54.0296,53.9567,54.0114,21666.0
2016-07-21 12:10:00,59.21,59.23,59.15,59.22,37389.0,54.0023,54.0205,53.9475,54.0114,37389.0
2016-07-21 12:20:00,59.21,59.27,59.19,59.26,34501.0,54.0023,54.057,53.984,54.0479,34501.0
2016-07-21 12:30:00,59.25,59.29,59.23,59.24,21602.0,54.0387,54.0752,54.0205,54.0296,21602.0
2016-07-21 12:40:00,59.24,59.24,59.16,59.16,19002.0,54.0296,54.0296,53.9567,53.9567,19002.0
2016-07-21 12:50:00,59.15,59.16,59.11,59.15,13967.0,53.9475,53.9567,53.9111,53.9475,13967.0
2016-07-21 13:00:00,59.15,59.18,59.12,59.16,10457.0,53.9475,53.9749,53.9202,53.9567,10457.0
2016-07-21 13:10:00,59.16,59.19,59.13,59.13,14640.0,53.9567,53.984,53.9293,53.9293,14640.0
2016-07-21 13:20:00,59.14,59.2,59.13,59.19,20423.0,53.9384,53.9931,53.9293,53.984,20423.0
2016-07-21 13:30:00,59.19,59.19,59.15,59.15,14654.0,53.984,53.984,53.9475,53.9475,14654.0
2016-07-21 13:40:00,59.16,59.18,59.08,59.09,14081.0,53.9567,53.9749,53.8837,53.8928,14081.0
2016-07-21 13:50:00,59.09,59.09,58.95,58.96,38576.0,53.8928,53.8928,53.7651,53.7743,38576.0
2016-07-21 14:00:00,58.97,59.05,58.96,59.05,26201.0,53.7834,53.8563,53.7743,53.8563,26201.0
2016-07-21 14:10:00,59.05,59.1,59.05,59.07,55176.0,53.8563,53.9019,53.8563,53.8746,55176.0
2016-07-21 14:20:00,59.08,59.1,59.05,59.05,15106.0,53.8837,53.9019,53.8563,53.8563,15106.0
2016-07-21 14:30:00,59.04,59.07,59.02,59.02,14346.0,53.8472,53.8746,53.829,53.829,14346.0
2016-07-21 14:40:00,59.02,59.03,58.98,59.01,15730.0,53.829,53.8381,53.7925,53.8199,15730.0
2016-07-21 14:50:00,59.01,59.04,59.01,59.01,11981.0,53.8199,53.8472,53.8199,53.8199,11981.0
2016-07-21 15:00:00,59.02,59.02,58.92,58.93,31685.0,53.829,53.829,53.7378,53.7469,31685.0
2016-07-21 15:10:00,58.94,58.95,58.9,58.95,38368.0,53.756,53.7651,53.7195,53.7651,38368.0
2016-07-21 15:20:00,58.95,59.11,58.95,59.1,48972.0,53.7651,53.9111,53.7651,53.9019,48972.0
2016-07-21 15:30:00,59.1,59.14,59.08,59.11,39719.0,53.9019,53.9384,53.8837,53.9111,39719.0
2016-07-21 15:40:00,59.1,59.18,59.06,59.15,52335.0,53.9019,53.9749,53.8655,53.9475,52335.0
2016-07-21 15:50:00,59.15,59.23,59.15,59.22,91483.0,53.9475,54.0205,53.9475,54.0114,91483.0
2016-07-22 09:30:00,59.6,59.67,59.24,59.38,70033.0,54.358,54.4218,54.0296,54.1573,70033.0
2016-07-22 09:40:00,59.4,59.45,59.26,59.32,18207.0,54.1756,54.2212,54.0479,54.1026,18207.0
2016-07-22 09:50:00,59.3,59.33,59.13,59.17,19849.0,54.0844,54.1117,53.9293,53.9658,19849.0
2016-07-22 10:00:00,59.15,59.27,59.15,59.24,21552.0,53.9475,54.057,53.9475,54.0296,21552.0
2016-07-22 10:10:00,59.25,59.36,59.23,59.32,89003.0,54.0387,54.1391,54.0205,54.1026,89003.0
2016-07-22 10:20:00,59.32,59.57,59.32,59.54,63119.0,54.1026,54.3306,54.1026,54.3032,63119.0
2016-07-22 10:30:00,59.54,59.65,59.54,59.65,31846.0,54.3032,54.4036,54.3032,54.4036,31846.0
2016-07-22 10:40:00,59.65,59.66,59.55,59.57,37098.0,54.4036,54.4127,54.3124,54.3306,37098.0
2016-07-22 10:50:00,59.56,59.57,59.5,59.5,11310.0,54.3215,54.3306,54.2668,54.2668,11310.0
2016-07-22 11:00:00,59.49,59.54,59.44,59.53,56272.0,54.2576,54.3032,54.212,54.2941,56272.0
2016-07-22 11:10:00,59.52,59.61,59.52,59.61,21426.0,54.285,54.3671,54.285,54.3671,21426.0
2016-07-22 11:20:00,59.62,59.7,59.59,59.7,19465.0,54.3762,54.4492,54.3488,54.4492,19465.0
2016-07-22 11:30:00,59.69,59.79,59.67,59.79,21933.0,54.4401,54.5313,54.4218,54.5313,21933.0
2016-07-22 11:40:00,59.79,59.85,59.77,59.78,40880.0,54.5313,54.586,54.513,54.5221,40880.0
2016-07-22 11:50:00,59.78,59.95,59.78,59.94,25830.0,54.5221,54.6772,54.5221,54.6681,25830.0
2016-07-22 12:00:00,59.95,59.98,59.86,59.87,23388.0,54.6772,54.7045,54.5951,54.6042,23388.0
2016-07-22 12:10:00,59.87,59.94,59.87,59.89,31581.0,54.6042,54.6681,54.6042,54.6225,31581.0
2016-07-22 12:20:00,59.9,59.94,59.88,59.91,11523.0,54.6316,54.6681,54.6133,54.6407,11523.0
2016-07-22 12:30:00,59.91,59.91,59.87,59.89,15280.0,54.6407,54.6407,54.6042,54.6225,15280.0
2016-07-22 12:40:00,59.89,59.99,59.89,59.98,28592.0,54.6225,54.7137,54.6225,54.7045,28592.0
2016-07-22 12:50:00,59.97,60.01,59.96,60.01,33567.0,54.6954,54.7319,54.6863,54.7319,33567.0
2016-07-22 13:00:00,60.0,60.01,59.97,60.0,34879.0,54.7228,54.7319,54.6954,54.7228,34879.0
2016-07-22 13:10:00,59.99,60.11,59.99,60.08,43971.0,54.7137,54.8231,54.7137,54.7957,43971.0
2016-07-22 13:20:00,60.07,60.14,60.06,60.12,237407.0,54.7866,54.8505,54.7775,54.8322,237407.0
2016-07-22 13:30:00,60.12,60.19,60.06,60.06,39941.0,54.8322,54.8961,54.7775,54.7775,39941.0
2016-07-22 13:40:00,60.06,60.08,60.02,60.03,26516.0,54.7775,54.7957,54.741,54.7501,26516.0
2016-07-22 13:50:00,60.03,60.04,59.96,59.98,41261.0,54.7501,54.7593,54.6863,54.7045,41261.0
2016-07-22 14:00:00,59.98,59.98,59.89,59.91,16376.0,54.7045,54.7045,54.6225,54.6407,16376.0
2016-07-22 14:10:00,59.91,59.94,59.88,59.94,32905.0,54.6407,54.6681,54.6133,54.6681,32905.0
2016-07-22 14:20:00,59.94,59.94,59.88,59.91,35088.0,54.6681,54.6681,54.6133,54.6407,35088.0
2016-07-22 14:30:00,59.91,59.94,59.91,59.94,20561.0,54.6407,54.6681,54.6407,54.6681,20561.0
2016-07-22 14:40:00,59.94,59.94,59.91,59.91,17670.0,54.6681,54.6681,54.6407,54.6407,17670.0
2016-07-22 14:50:00,59.91,59.92,59.84,59.84,26704.0,54.6407,54.6498,54.5769,54.5769,26704.0
2016-07-22 15:00:00,59.85,59.87,59.81,59.82,16449.0,54.586,54.6042,54.5495,54.5586,16449.0
2016-07-22 15:10:00,59.82,59.87,59.82,59.86,27586.0,54.5586,54.6042,54.5586,54.5951,27586.0
2016-07-22 15:20:00,59.85,59.9,59.85,59.87,32743.0,54.586,54.6316,54.586,54.6042,32743.0
2016-07-22 15:30:00,59.86,59.91,59.79,59.89,58041.0,54.5951,54.6407,54.5313,54.6225,58041.0
2016-07-22 15:40:00,59.89,59.95,59.87,59.95,51283.0,54.6225,54.6772,54.6042,54.6772,51283.0
2016-07-22 15:50:00,59.95,59.98,59.9,59.97,155830.0,54.6772,54.7045,54.6316,54.6954,155830.0
2016-07-25 09:30:00,59.92,60.23,59.83,60.15,50059.0,54.6498,54.9326,54.5677,54.8596,50059.0
2016-07-25 09:40:00,60.16,60.39,60.1,60.33,36883.0,54.8687,55.0785,54.814,55.0238,36883.0
2016-07-25 09:50:00,60.34,60.51,60.29,60.49,39543.0,55.0329,55.1879,54.9873,55.1697,39543.0
2016-07-25 10:00:00,60.49,60.61,60.43,60.52,51833.0,55.1697,55.2791,55.115,55.197,51833.0
2016-07-25 10:10:00,60.52,60.55,60.47,60.55,65549.0,55.197,55.2244,55.1514,55.2244,65549.0
2016-07-25 10:20:00,60.55,60.56,60.5,60.53,28793.0,55.2244,55.2335,55.1788,55.2062,28793.0
2016-07-25 10:30:00,60.53,60.6,60.53,60.59,24771.0,55.2062,55.27,55.2062,55.2609,24771.0
2016-07-25 10:40:00,60.58,60.68,60.58,60.67,35785.0,55.2518,55.343,55.2518,55.3339,35785.0
2016-07-25 10:50:00,60.67,60.76,60.66,60.66,31954.0,55.3339,55.4159,55.3247,55.3247,31954.0
2016-07-25 11:00:00,60.66,60.67,60.6,60.61,34472.0,55.3247,55.3339,55.27,55.2791,34472.0
2016-07-25 11:10:00,60.61,60.71,60.61,60.71,30169.0,55.2791,55.3703,55.2791,55.3703,30169.0
2016-07-25 11:20:00,60.71,60.77,60.69,60.76,23286.0,55.3703,55.4251,55.3521,55.4159,23286.0
2016-07-25 11:30:00,60.75,60.77,60.7,60.71,25029.0,55.4068,55.4251,55.3612,55.3703,25029.0
2016-07-25 11:40:00,60.72,60.74,60.65,60.71,46692.0,55.3795,55.3977,55.3156,55.3703,46692.0
2016-07-25 11:50:00,60.7,60.73,60.68,60.7,28164.0,55.3612,55.3886,55.343,55.3612,28164.0
2016-07-25 12:00:00,60.71,60.75,60.7,60.71,17877.0,55.3703,55.4068,55.3612,55.3703,17877.0
2016-07-25 12:10:00,60.71,60.77,60.67,60.68,55546.0,55.3703,55.4251,55.3339,55.343,55546.0
2016-07-25 12:20:00,60.68,60.75,60.64,60.71,63144.0,55.343,55.4068,55.3065,55.3703,63144.0
2016-07-25 12:30:00,60.71,60.76,60.71,60.74,16957.0,55.3703,55.4159,55.3703,55.3977,16957.0
2016-07-25 12:40:00,60.74,60.77,60.73,60.77,20703.0,55.3977,55.4251,55.3886,55.4251,20703.0
2016-07-25 12:50:00,60.77,60.91,60.77,60.91,37491.0,55.4251,55.5527,55.4251,55.5527,37491.0
2016-07-25 13:00:00,60.91,60.92,60.78,60.78,56442.0,55.5527,55.5619,55.4342,55.4342,56442.0
2016-07-25 13:10:00,60.79,60.88,60.78,60.86,25097.0,55.4433,55.5254,55.4342,55.5071,25097.0
2016-07-25 13:20:00,60.87,60.96,60.86,60.94,33779.0,55.5163,55.5983,55.5071,55.5801,33779.0
2016-07-25 13:30:00,60.95,60.99,60.89,60.98,183122.0,55.5892,55.6257,55.5345,55.6166,183122.0
2016-07-25 13:40:00,60.98,61.03,60.98,61.02,57216.0,55.6166,55.6622,55.6166,55.6531,57216.0
2016-07-25 13:50:00,61.03,61.08,61.02,61.08,41083.0,55.6622,55.7078,55.6531,55.7078,41083.0
2016-07-25 14:00:00,61.08,61.14,61.07,61.14,51848.0,55.7078,55.7625,55.6987,55.7625,51848.0
2016-07-25 14:10:00,61.14,61.26,61.12,61.16,74645.0,55.7625,55.872,55.7443,55.7808,74645.0
2016-07-25 14:20:00,61.16,61.2,61.15,61.19,60222.0,55.7808,55.8172,55.7716,55.8081,60222.0
2016-07-25 14:30:00,61.2,61.21,61.15,61.17,37606.0,55.8172,55.8264,55.7716,55.7899,37606.0
2016-07-25 14:40:00,61.17,61.23,61.16,61.23,37009.0,55.7899,55.8446,55.7808,55.8446,37009.0
2016-07-25 14:50:00,61.23,61.26,61.21,61.21,51386.0,55.8446,55.872,55.8264,55.8264,51386.0
2016-07-25 15:00:00,61.22,61.23,61.12,61.13,146371.0,55.8355,55.8446,55.7443,55.7534,146371.0
2016-07-25 15:10:00,61.13,61.16,61.06,61.06,36938.0,55.7534,55.7808,55.6896,55.6896,36938.0
2016-07-25 15:20:00,61.06,61.11,61.05,61.11,38335.0,55.6896,55.7352,55.6804,55.7352,38335.0
2016-07-25 15:30:00,61.11,61.23,61.11,61.21,135284.0,55.7352,55.8446,55.7352,55.8264,135284.0
2016-07-25 15:40:00,61.21,61.23,61.12,61.12,138253.0,55.8264,55.8446,55.7443,55.7443,138253.0
2016-07-25 15:50:00,61.13,61.16,61.08,61.14,232413.0,55.7534,55.7808,55.7078,55.7625,232413.0
2016-07-26 09:30:00,61.04,61.64,61.04,61.64,64827.0,55.6713,56.2185,55.6713,56.2185,64827.0
2016-07-26 09:40:00,61.63,61.67,61.44,61.66,79955.0,56.2094,56.2459,56.0361,56.2368,79955.0
2016-07-26 09:50:00,61.66,61.67,61.55,61.58,112210.0,56.2368,56.2459,56.1365,56.1638,112210.0
2016-07-26 10:00:00,61.58,61.64,61.51,61.63,48350.0,56.1638,56.2185,56.1,56.2094,48350.0
2016-07-26 10:10:00,61.64,61.73,61.63,61.72,51735.0,56.2185,56.3006,56.2094,56.2915,51735.0
2016-07-26 10:20:00,61.73,61.75,61.68,61.69,34214.0,56.3006,56.3189,56.255,56.2641,34214.0
2016-07-26 10:30:00,61.7,61.7,61.63,61.68,26740.0,56.2733,56.2733,56.2094,56.255,26740.0
2016-07-26 10:40:00,61.69,61.73,61.69,61.7,38896.0,56.2641,56.3006,56.2641,56.2733,38896.0
2016-07-26 10:50:00,61.7,61.71,61.46,61.47,118623.0,56.2733,56.2824,56.0544,56.0635,118623.0
2016-07-26 11:00:00,61.46,61.48,61.38,61.48,105492.0,56.0544,56.0726,55.9814,56.0726,105492.0
2016-07-26 11:10:00,61.48,61.51,61.41,61.42,171234.0,56.0726,56.1,56.0088,56.0179,171234.0
2016-07-26 11:20:00,61.42,61.63,61.41,61.55,59672.0,56.0179,56.2094,56.0088,56.1365,59672.0
2016-07-26 11:30:00,61.54,61.61,61.54,61.59,72505.0,56.1273,56.1912,56.1273,56.1729,72505.0
2016-07-26 11:40:00,61.58,61.67,61.58,61.64,64156.0,56.1638,56.2459,56.1638,56.2185,64156.0
2016-07-26 11:50:00,61.64,61.78,61.64,61.76,41257.0,56.2185,56.3462,56.2185,56.328,41257.0
2016-07-26 12:00:00,61.77,61.81,61.75,61.78,54021.0,56.3371,56.3736,56.3189,56.3462,54021.0
2016-07-26 12:10:00,61.78,61.79,61.74,61.76,39078.0,56.3462,56.3553,56.3097,56.328,39078.0
2016-07-26 12:20:00,61.77,61.85,61.76,61.81,45731.0,56.3371,56.4101,56.328,56.3736,45731.0
2016-07-26 12:30:00,61.8,61.81,61.71,61.76,30029.0,56.3645,56.3736,56.2824,56.328,30029.0
2016-07-26 12:40:00,61.76,61.78,61.71,61.72,76429.0,56.328,56.3462,56.2824,56.2915,76429.0
2016-07-26 12:50:00,61.71,61.71,61.6,61.63,87626.0,56.2824,56.2824,56.1821,56.2094,87626.0
2016-07-26 13:00:00,61.63,61.77,61.63,61.75,103956.0,56.2094,56.3371,56.2094,56.3189,103956.0
2016-07-26 13:10:00,61.75,61.78,61.72,61.75,39866.0,56.3189,56.3462,56.2915,56.3189,39866.0
2016-07-26 13:20:00,61.75,61.75,61.63,61.7,113003.0,56.3189,56.3189,56.2094,56.2733,113003.0
2016-07-26 13:30:00,61.7,61.8,61.69,61.8,126863.0,56.2733,56.3645,56.2641,56.3645,126863.0
2016-07-26 13:40:00,61.8,61.86,61.76,61.77,40852.0,56.3645,56.4192,56.328,56.3371,40852.0
2016-07-26 13:50:00,61.78,61.86,61.76,61.85,41830.0,56.3462,56.4192,56.328,56.4101,41830.0
2016-07-26 14:00:00,61.85,61.86,61.76,61.77,33119.0,56.4101,56.4192,56.328,56.3371,33119.0
2016-07-26 14:10:00,61.76,61.86,61.75,61.84,168237.0,56.328,56.4192,56.3189,56.4009,168237.0
2016-07-26 14:20:00,61.85,61.9,61.84,61.87,142542.0,56.4101,56.4557,56.4009,56.4283,142542.0
2016-07-26 14:30:00,61.87,61.92,61.87,61.91,71396.0,56.4283,56.4739,56.4283,56.4648,71396.0
2016-07-26 14:40:00,61.91,61.92,61.85,61.9,43609.0,56.4648,56.4739,56.4101,56.4557,43609.0
2016-07-26 14:50:00,61.89,61.92,61.88,61.88,35153.0,56.4466,56.4739,56.4374,56.4374,35153.0
2016-07-26 15:00:00,61.88,61.9,61.78,61.85,51408.0,56.4374,56.4557,56.3462,56.4101,51408.0
2016-07-26 15:10:00,61.85,61.94,61.85,61.92,168814.0,56.4101,56.4922,56.4101,56.4739,168814.0
2016-07-26 15:20:00,61.92,61.98,61.9,61.95,99169.0,56.4739,56.5286,56.4557,56.5013,99169.0
2016-07-26 15:30:00,61.96,61.99,61.93,61.99,92545.0,56.5104,56.5378,56.483,56.5378,92545.0
2016-07-26 15:40:00,61.99,62.02,61.93,61.94,154194.0,56.5378,56.5651,56.483,56.4922,154194.0
2016-07-26 15:50:00,61.93,62.0,61.92,61.98,225994.0,56.483,56.5469,56.4739,56.5286,225994.0
2016-07-27 09:30:00,61.83,62.35,61.74,62.3,210549.0,56.3918,56.8661,56.3097,56.8205,210549.0
2016-07-27 09:40:00,62.3,62.32,61.89,61.97,79019.0,56.8205,56.8387,56.4466,56.5195,79019.0
2016-07-27 09:50:00,61.98,62.03,61.78,61.87,79989.0,56.5286,56.5742,56.3462,56.4283,79989.0
2016-07-27 10:00:00,61.89,61.96,61.71,61.73,131069.0,56.4466,56.5104,56.2824,56.3006,131069.0
2016-07-27 10:10:00,61.73,61.74,61.54,61.61,214860.0,56.3006,56.3097,56.1273,56.1912,214860.0
2016-07-27 10:20:00,61.61,61.7,61.51,61.7,69601.0,56.1912,56.2733,56.1,56.2733,69601.0
2016-07-27 10:30:00,61.68,61.72,61.53,61.55,93056.0,56.255,56.2915,56.1182,56.1365,93056.0
2016-07-27 10:40:00,61.56,61.57,61.47,61.5,106434.0,56.1456,56.1547,56.0635,56.0909,106434.0
2016-07-27 10:50:00,61.49,61.55,61.48,61.54,68796.0,56.0817,56.1365,56.0726,56.1273,68796.0
2016-07-27 11:00:00,61.55,61.61,61.51,61.55,69700.0,56.1365,56.1912,56.1,56.1365,69700.0
2016-07-27 11:10:00,61.54,61.7,61.51,61.66,52303.0,56.1273,56.2733,56.1,56.2368,52303.0
2016-07-27 11:20:00,61.67,61.89,61.65,61.84,126977.0,56.2459,56.4466,56.2277,56.4009,126977.0
2016-07-27 11:30:00,61.84,61.85,61.74,61.76,29232.0,56.4009,56.4101,56.3097,56.328,29232.0
2016-07-27 11:40:00,61.76,61.77,61.62,61.62,82935.0,56.328,56.3371,56.2003,56.2003,82935.0
2016-07-27 11:50:00,61.62,61.63,61.55,61.55,33751.0,56.2003,56.2094,56.1365,56.1365,33751.0
2016-07-27 12:00:00,61.54,61.63,61.47,61.63,31491.0,56.1273,56.2094,56.0635,56.2094,31491.0
2016-07-27 12:10:00,61.63,61.64,61.57,61.62,24758.0,56.2094,56.2185,56.1547,56.2003,24758.0
2016-07-27 12:20:00,61.62,61.63,61.53,61.57,15758.0,56.2003,56.2094,56.1182,56.1547,15758.0
2016-07-27 12:30:00,61.56,61.59,61.54,61.57,21436.0,56.1456,56.1729,56.1273,56.1547,21436.0
2016-07-27 12:40:00,61.56,61.57,61.48,61.48,29099.0,56.1456,56.1547,56.0726,56.0726,29099.0
2016-07-27 12:50:00,61.49,61.5,61.44,61.46,18008.0,56.0817,56.0909,56.0361,56.0544,18008.0
2016-07-27 13:00:00,61.47,61.53,61.47,61.48,24650.0,56.0635,56.1182,56.0635,56.0726,24650.0
2016-07-27 13:10:00,61.48,61.49,61.45,61.45,11515.0,56.0726,56.0817,56.0453,56.0453,11515.0
2016-07-27 13:20:00,61.45,61.48,61.38,61.4,31397.0,56.0453,56.0726,55.9814,55.9996,31397.0
2016-07-27 13:30:00,61.4,61.5,61.38,61.47,18760.0,55.9996,56.0909,55.9814,56.0635,18760.0
2016-07-27 13:40:00,61.47,61.54,61.44,61.5,88190.0,56.0635,56.1273,56.0361,56.0909,88190.0
2016-07-27 13:50:00,61.49,61.5,61.42,61.45,26800.0,56.0817,56.0909,56.0179,56.0453,26800.0
2016-07-27 14:00:00,61.45,61.53,61.23,61.46,100983.0,56.0453,56.1182,55.8446,56.0544,100983.0
2016-07-27 14:10:00,61.46,61.71,61.41,61.62,72465.0,56.0544,56.2824,56.0088,56.2003,72465.0
2016-07-27 14:20:00,61.62,61.62,61.42,61.45,86402.0,56.2003,56.2003,56.0179,56.0453,86402.0
2016-07-27 14:30:00,61.45,61.64,61.44,61.58,77840.0,56.0453,56.2185,56.0361,56.1638,77840.0
2016-07-27 14:40:00,61.59,61.6,61.5,61.54,63783.0,56.1729,56.1821,56.0909,56.1273,63783.0
2016-07-27 14:50:00,61.54,61.54,61.4,61.41,64067.0,56.1273,56.1273,55.9996,56.0088,64067.0
2016-07-27 15:00:00,61.42,61.56,61.4,61.54,70457.0,56.0179,56.1456,55.9996,56.1273,70457.0
2016-07-27 15:10:00,61.55,61.61,61.48,61.6,51660.0,56.1365,56.1912,56.0726,56.1821,51660.0
2016-07-27 15:20:00,61.59,61.6,61.5,61.52,44948.0,56.1729,56.1821,56.0909,56.1091,44948.0
2016-07-27 15:30:00,61.52,61.68,61.51,61.67,65393.0,56.1091,56.255,56.1,56.2459,65393.0
2016-07-27 15:40:00,61.67,61.68,61.37,61.37,140007.0,56.2459,56.255,55.9723,55.9723,140007.0
2016-07-27 15:50:00,61.37,61.43,61.29,61.38,375055.0,55.9723,56.027,55.8993,55.9814,375055.0
2016-07-28 09:30:00,61.4,61.7,61.03,61.06,31454.0,55.9996,56.2733,55.6622,55.6896,31454.0
2016-07-28 09:40:00,61.03,61.08,60.96,61.0,102078.0,55.6622,55.7078,55.5983,55.6348,102078.0
2016-07-28 09:50:00,61.0,61.34,60.98,61.23,37510.0,55.6348,55.9449,55.6166,55.8446,37510.0
2016-07-28 10:00:00,61.24,61.28,61.09,61.18,44631.0,55.8537,55.8902,55.7169,55.799,44631.0
2016-07-28 10:10:00,61.18,61.19,61.06,61.07,40590.0,55.799,55.8081,55.6896,55.6987,40590.0
2016-07-28 10:20:00,61.06,61.17,61.0,61.15,30474.0,55.6896,55.7899,55.6348,55.7716,30474.0
2016-07-28 10:30:00,61.15,61.19,60.97,60.99,41092.0,55.7716,55.8081,55.6075,55.6257,41092.0
2016-07-28 10:40:00,61.0,61.03,60.97,61.0,42710.0,55.6348,55.6622,55.6075,55.6348,42710.0
2016-07-28 10:50:00,61.0,61.01,60.92,60.93,44792.0,55.6348,55.644,55.5619,55.571,44792.0
2016-07-28 11:00:00,60.93,60.96,60.9,60.93,61357.0,55.571,55.5983,55.5436,55.571,61357.0
2016-07-28 11:10:00,60.94,61.23,60.94,61.22,74822.0,55.5801,55.8446,55.5801,55.8355,74822.0
2016-07-28 11:20:00,61.2,61.25,61.15,61.18,72272.0,55.8172,55.8628,55.7716,55.799,72272.0
2016-07-28 11:30:00,61.17,61.18,61.02,61.06,43025.0,55.7899,55.799,55.6531,55.6896,43025.0
2016-07-28 11:40:00,61.06,61.09,61.0,61.05,29279.0,55.6896,55.7169,55.6348,55.6804,29279.0
2016-07-28 11:50:00,61.05,61.07,60.99,61.06,34574.0,55.6804,55.6987,55.6257,55.6896,34574.0
2016-07-28 12:00:00,61.05,61.07,61.03,61.05,57163.0,55.6804,55.6987,55.6622,55.6804,57163.0
2016-07-28 12:10:00,61.06,61.12,61.05,61.07,35148.0,55.6896,55.7443,55.6804,55.6987,35148.0
2016-07-28 12:20:00,61.08,61.1,61.02,61.04,21219.0,55.7078,55.726,55.6531,55.6713,21219.0
2016-07-28 12:30:00,61.05,61.07,61.03,61.05,31104.0,55.6804,55.6987,55.6622,55.6804,31104.0
2016-07-28 12:40:00,61.06,61.07,61.04,61.05,24569.0,55.6896,55.6987,55.6713,55.6804,24569.0
2016-07-28 12:50:00,61.06,61.07,61.03,61.05,23589.0,55.6896,55.6987,55.6622,55.6804,23589.0
2016-07-28 13:00:00,61.05,61.14,61.05,61.12,58717.0,55.6804,55.7625,55.6804,55.7443,58717.0
2016-07-28 13:10:00,61.13,61.28,61.12,61.27,24197.0,55.7534,55.8902,55.7443,55.8811,24197.0
2016-07-28 13:20:00,61.27,61.3,61.18,61.29,32108.0,55.8811,55.9084,55.799,55.8993,32108.0
2016-07-28 13:30:00,61.3,61.32,61.23,61.31,33734.0,55.9084,55.9267,55.8446,55.9176,33734.0
2016-07-28 13:40:00,61.32,61.32,61.25,61.26,28753.0,55.9267,55.9267,55.8628,55.872,28753.0
2016-07-28 13:50:00,61.27,61.35,61.21,61.35,50641.0,55.8811,55.954,55.8264,55.954,50641.0
2016-07-28 14:00:00,61.35,61.43,61.35,61.36,26621.0,55.954,56.027,55.954,55.9632,26621.0
2016-07-28 14:10:00,61.35,61.37,61.28,61.33,29593.0,55.954,55.9723,55.8902,55.9358,29593.0
2016-07-28 14:20:00,61.32,61.35,61.29,61.34,16390.0,55.9267,55.954,55.8993,55.9449,16390.0
2016-07-28 14:30:00,61.34,61.34,61.31,61.31,26223.0,55.9449,55.9449,55.9176,55.9176,26223.0
2016-07-28 14:40:00,61.31,61.33,61.23,61.24,45835.0,55.9176,55.9358,55.8446,55.8537,45835.0
2016-07-28 14:50:00,61.25,61.3,61.22,61.23,27945.0,55.8628,55.9084,55.8355,55.8446,27945.0
2016-07-28 15:00:00,61.24,61.29,61.24,61.29,45370.0,55.8537,55.8993,55.8537,55.8993,45370.0
2016-07-28 15:10:00,61.29,61.31,61.22,61.22,39334.0,55.8993,55.9176,55.8355,55.8355,39334.0
2016-07-28 15:20:00,61.23,61.26,61.17,61.19,45142.0,55.8446,55.872,55.7899,55.8081,45142.0
2016-07-28 15:30:00,61.19,61.23,61.18,61.21,127297.0,55.8081,55.8446,55.799,55.8264,127297.0
2016-07-28 15:40:00,61.22,61.28,61.2,61.28,96717.0,55.8355,55.8902,55.8172,55.8902,96717.0
2016-07-28 15:50:00,61.28,61.35,61.27,61.32,298740.0,55.8902,55.954,55.8811,55.9267,298740.0
2016-07-29 09:30:00,61.31,61.57,61.13,61.43,64293.0,55.9176,56.1547,55.7534,56.027,64293.0
2016-07-29 09:40:00,61.43,61.48,61.14,61.24,39177.0,56.027,56.0726,55.7625,55.8537,39177.0
2016-07-29 09:50:00,61.27,61.41,61.2,61.35,35350.0,55.8811,56.0088,55.8172,55.954,35350.0
2016-07-29 10:00:00,61.35,61.35,61.08,61.19,39648.0,55.954,55.954,55.7078,55.8081,39648.0
2016-07-29 10:10:00,61.18,61.29,61.15,61.19,35726.0,55.799,55.8993,55.7716,55.8081,35726.0
2016-07-29 10:20:00,61.19,61.26,61.16,61.23,31068.0,55.8081,55.872,55.7808,55.8446,31068.0
2016-07-29 10:30:00,61.25,61.41,61.22,61.41,25006.0,55.8628,56.0088,55.8355,56.0088,25006.0
2016-07-29 10:40:00,61.41,61.41,61.29,61.33,33004.0,56.0088,56.0088,55.8993,55.9358,33004.0
2016-07-29 10:50:00,61.34,61.42,61.33,61.39,29328.0,55.9449,56.0179,55.9358,55.9905,29328.0
2016-07-29 11:00:00,61.41,61.44,61.33,61.35,39808.0,56.0088,56.0361,55.9358,55.954,39808.0
2016-07-29 11:10:00,61.35,61.45,61.3,61.32,33178.0,55.954,56.0453,55.9084,55.9267,33178.0
2016-07-29 11:20:00,61.31,61.44,61.31,61.38,27789.0,55.9176,56.0361,55.9176,55.9814,27789.0
2016-07-29 11:30:00,61.39,61.61,61.36,61.61,33906.0,55.9905,56.1912,55.9632,56.1912,33906.0
2016-07-29 11:40:00,61.6,61.6,61.44,61.47,46908.0,56.1821,56.1821,56.0361,56.0635,46908.0
2016-07-29 11:50:00,61.47,61.54,61.41,61.43,27518.0,56.0635,56.1273,56.0088,56.027,27518.0
2016-07-29 12:00:00,61.45,61.6,61.45,61.58,22153.0,56.0453,56.1821,56.0453,56.1638,22153.0
2016-07-29 12:10:00,61.57,61.61,61.5,61.52,35558.0,56.1547,56.1912,56.0909,56.1091,35558.0
2016-07-29 12:20:00,61.52,61.59,61.46,61.53,24908.0,56.1091,56.1729,56.0544,56.1182,24908.0
2016-07-29 12:30:00,61.53,61.58,61.51,61.56,23735.0,56.1182,56.1638,56.1,56.1456,23735.0
2016-07-29 12:40:00,61.57,61.57,61.46,61.54,39454.0,56.1547,56.1547,56.0544,56.1273,39454.0
2016-07-29 12:50:00,61.53,61.61,61.48,61.57,22954.0,56.1182,56.1912,56.0726,56.1547,22954.0
2016-07-29 13:00:00,61.57,61.64,61.53,61.63,34455.0,56.1547,56.2185,56.1182,56.2094,34455.0
2016-07-29 13:10:00,61.64,61.65,61.56,61.56,29332.0,56.2185,56.2277,56.1456,56.1456,29332.0
2016-07-29 13:20:00,61.57,61.63,61.55,61.61,22528.0,56.1547,56.2094,56.1365,56.1912,22528.0
2016-07-29 13:30:00,61.61,61.68,61.6,61.64,22282.0,56.1912,56.255,56.1821,56.2185,22282.0
2016-07-29 13:40:00,61.65,61.74,61.62,61.73,18288.0,56.2277,56.3097,56.2003,56.3006,18288.0
2016-07-29 13:50:00,61.72,61.79,61.72,61.75,32818.0,56.2915,56.3553,56.2915,56.3189,32818.0
2016-07-29 14:00:00,61.75,61.82,61.7,61.82,63730.0,56.3189,56.3827,56.2733,56.3827,63730.0
2016-07-29 14:10:00,61.81,61.87,61.8,61.83,34177.0,56.3736,56.4283,56.3645,56.3918,34177.0
2016-07-29 14:20:00,61.84,61.89,61.79,61.87,31369.0,56.4009,56.4466,56.3553,56.4283,31369.0
2016-07-29 14:30:00,61.87,61.87,61.67,61.67,37428.0,56.4283,56.4283,56.2459,56.2459,37428.0
2016-07-29 14:40:00,61.68,61.78,61.67,61.78,33706.0,56.255,56.3462,56.2459,56.3462,33706.0
2016-07-29 14:50:00,61.78,61.82,61.76,61.8,38971.0,56.3462,56.3827,56.328,56.3645,38971.0
2016-07-29 15:00:00,61.79,61.85,61.75,61.85,37315.0,56.3553,56.4101,56.3189,56.4101,37315.0
2016-07-29 15:10:00,61.84,61.89,61.81,61.81,41563.0,56.4009,56.4466,56.3736,56.3736,41563.0
2016-07-29 15:20:00,61.82,61.86,61.79,61.8,42746.0,56.3827,56.4192,56.3553,56.3645,42746.0
2016-07-29 15:30:00,61.8,61.82,61.75,61.75,75602.0,56.3645,56.3827,56.3189,56.3189,75602.0
2016-07-29 15:40:00,61.74,61.87,61.73,61.87,67781.0,56.3097,56.4283,56.3006,56.4283,67781.0
2016-07-29 15:50:00,61.88,61.89,61.82,61.83,185892.0,56.4374,56.4466,56.3827,56.3918,185892.0
2016-08-01 09:30:00,61.72,62.02,61.2,61.23,80573.0,56.2915,56.5651,55.8172,55.8446,80573.0
2016-08-01 09:40:00,61.23,61.33,61.08,61.13,115775.0,55.8446,55.9358,55.7078,55.7534,115775.0
2016-08-01 09:50:00,61.13,61.54,61.12,61.47,60972.0,55.7534,56.1273,55.7443,56.0635,60972.0
2016-08-01 10:00:00,61.47,61.68,61.43,61.61,51573.0,56.0635,56.255,56.027,56.1912,51573.0
2016-08-01 10:10:00,61.6,61.72,61.57,61.69,27426.0,56.1821,56.2915,56.1547,56.2641,27426.0
2016-08-01 10:20:00,61.7,61.71,61.5,61.66,42862.0,56.2733,56.2824,56.0909,56.2368,42862.0
2016-08-01 10:30:00,61.67,61.75,61.64,61.66,24436.0,56.2459,56.3189,56.2185,56.2368,24436.0
2016-08-01 10:40:00,61.66,61.68,61.55,61.59,23104.0,56.2368,56.255,56.1365,56.1729,23104.0
2016-08-01 10:50:00,61.59,61.64,61.45,61.62,31381.0,56.1729,56.2185,56.0453,56.2003,31381.0
2016-08-01 11:00:00,61.62,61.73,61.57,61.73,21207.0,56.2003,56.3006,56.1547,56.3006,21207.0
2016-08-01 11:10:00,61.73,61.84,61.69,61.81,23315.0,56.3006,56.4009,56.2641,56.3736,23315.0
2016-08-01 11:20:00,61.81,61.81,61.62,61.62,26744.0,56.3736,56.3736,56.2003,56.2003,26744.0
2016-08-01 11:30:00,61.62,61.75,61.61,61.68,16764.0,56.2003,56.3189,56.1912,56.255,16764.0
2016-08-01 11:40:00,61.68,61.7,61.62,61.62,22422.0,56.255,56.2733,56.2003,56.2003,22422.0
2016-08-01 11:50:00,61.62,61.62,61.47,61.53,29222.0,56.2003,56.2003,56.0635,56.1182,29222.0
2016-08-01 12:00:00,61.53,61.55,61.41,61.43,30760.0,56.1182,56.1365,56.0088,56.027,30760.0
2016-08-01 12:10:00,61.43,61.49,61.4,61.48,26071.0,56.027,56.0817,55.9996,56.0726,26071.0
2016-08-01 12:20:00,61.47,61.5,61.39,61.5,22330.0,56.0635,56.0909,55.9905,56.0909,22330.0
2016-08-01 12:30:00,61.5,61.56,61.49,61.56,16440.0,56.0909,56.1456,56.0817,56.1456,16440.0
2016-08-01 12:40:00,61.55,61.57,61.49,61.56,14412.0,56.1365,56.1547,56.0817,56.1456,14412.0
2016-08-01 12:50:00,61.55,61.59,61.51,61.58,16495.0,56.1365,56.1729,56.1,56.1638,16495.0
2016-08-01 13:00:00,61.59,61.61,61.51,61.55,19142.0,56.1729,56.1912,56.1,56.1365,19142.0
2016-08-01 13:10:00,61.55,61.63,61.54,61.63,19786.0,56.1365,56.2094,56.1273,56.2094,19786.0
2016-08-01 13:20:00,61.64,61.67,61.62,61.64,13461.0,56.2185,56.2459,56.2003,56.2185,13461.0
2016-08-01 13:30:00,61.64,61.64,61.57,61.58,19365.0,56.2185,56.2185,56.1547,56.1638,19365.0
2016-08-01 13:40:00,61.57,61.64,61.53,61.59,34494.0,56.1547,56.2185,56.1182,56.1729,34494.0
2016-08-01 13:50:00,61.59,61.71,61.55,61.7,43294.0,56.1729,56.2824,56.1365,56.2733,43294.0
2016-08-01 14:00:00,61.69,61.72,61.61,61.62,33246.0,56.2641,56.2915,56.1912,56.2003,33246.0
2016-08-01 14:10:00,61.62,61.62,61.55,61.59,38532.0,56.2003,56.2003,56.1365,56.1729,38532.0
2016-08-01 14:20:00,61.59,61.71,61.59,61.64,32395.0,56.1729,56.2824,56.1729,56.2185,32395.0
2016-08-01 14:30:00,61.63,61.66,61.58,61.66,29728.0,56.2094,56.2368,56.1638,56.2368,29728.0
2016-08-01 14:40:00,61.66,61.7,61.6,61.69,20696.0,56.2368,56.2733,56.1821,56.2641,20696.0
2016-08-01 14:50:00,61.7,61.72,61.65,61.66,34757.0,56.2733,56.2915,56.2277,56.2368,34757.0
2016-08-01 15:00:00,61.65,61.66,61.59,61.61,36859.0,56.2277,56.2368,56.1729,56.1912,36859.0
2016-08-01 15:10:00,61.62,61.67,61.54,61.55,50748.0,56.2003,56.2459,56.1273,56.1365,50748.0
2016-08-01 15:20:00,61.54,61.57,61.5,61.53,41635.0,56.1273,56.1547,56.0909,56.1182,41635.0
2016-08-01 15:30:00,61.52,61.58,61.52,61.55,49289.0,56.1091,56.1638,56.1091,56.1365,49289.0
2016-08-01 15:40:00,61.54,61.64,61.54,61.56,81072.0,56.1273,56.2185,56.1273,56.1456,81072.0
2016-08-01 15:50:00,61.55,61.6,61.49,61.58,191625.0,56.1365,56.1821,56.0817,56.1638,191625.0
2016-08-02 09:30:00,61.37,61.65,61.11,61.18,46440.0,55.9723,56.2277,55.7352,55.799,46440.0
2016-08-02 09:40:00,61.21,61.27,61.04,61.11,28402.0,55.8264,55.8811,55.6713,55.7352,28402.0
2016-08-02 09:50:00,61.09,61.2,60.83,60.86,110336.0,55.7169,55.8172,55.4798,55.5071,110336.0
2016-08-02 10:00:00,60.86,60.94,60.79,60.81,43805.0,55.5071,55.5801,55.4433,55.4615,43805.0
2016-08-02 10:10:00,60.82,60.89,60.66,60.7,38100.0,55.4707,55.5345,55.3247,55.3612,38100.0
2016-08-02 10:20:00,60.7,60.72,60.52,60.54,85059.0,55.3612,55.3795,55.197,55.2153,85059.0
2016-08-02 10:30:00,60.55,60.65,60.4,60.43,87079.0,55.2244,55.3156,55.0876,55.115,87079.0
2016-08-02 10:40:00,60.43,60.54,60.33,60.49,37241.0,55.115,55.2153,55.0238,55.1697,37241.0
2016-08-02 10:50:00,60.49,60.62,60.49,60.55,36043.0,55.1697,55.2883,55.1697,55.2244,36043.0
2016-08-02 11:00:00,60.55,60.74,60.5,60.74,54301.0,55.2244,55.3977,55.1788,55.3977,54301.0
2016-08-02 11:10:00,60.74,60.86,60.68,60.85,59868.0,55.3977,55.5071,55.343,55.498,59868.0
2016-08-02 11:20:00,60.86,60.97,60.82,60.82,33702.0,55.5071,55.6075,55.4707,55.4707,33702.0
2016-08-02 11:30:00,60.82,60.97,60.8,60.92,29450.0,55.4707,55.6075,55.4524,55.5619,29450.0
2016-08-02 11:40:00,60.9,61.0,60.9,61.0,33413.0,55.5436,55.6348,55.5436,55.6348,33413.0
2016-08-02 11:50:00,60.99,60.99,60.86,60.89,59661.0,55.6257,55.6257,55.5071,55.5345,59661.0
2016-08-02 12:00:00,60.89,60.95,60.84,60.92,31253.0,55.5345,55.5892,55.4889,55.5619,31253.0
2016-08-02 12:10:00,60.92,61.02,60.88,60.97,22607.0,55.5619,55.6531,55.5254,55.6075,22607.0
2016-08-02 12:20:00,60.95,60.98,60.87,60.98,21679.0,55.5892,55.6166,55.5163,55.6166,21679.0
2016-08-02 12:30:00,60.97,60.98,60.84,60.88,21723.0,55.6075,55.6166,55.4889,55.5254,21723.0
2016-08-02 12:40:00,60.89,60.98,60.89,60.96,31711.0,55.5345,55.6166,55.5345,55.5983,31711.0
2016-08-02 12:50:00,60.96,60.98,60.85,60.9,31253.0,55.5983,55.6166,55.498,55.5436,31253.0
2016-08-02 13:00:00,60.9,60.92,60.74,60.74,51249.0,55.5436,55.5619,55.3977,55.3977,51249.0
2016-08-02 13:10:00,60.74,60.84,60.72,60.82,32127.0,55.3977,55.4889,55.3795,55.4707,32127.0
2016-08-02 13:20:00,60.81,60.85,60.78,60.8,25274.0,55.4615,55.498,55.4342,55.4524,25274.0
2016-08-02 13:30:00,60.81,60.9,60.78,60.78,19181.0,55.4615,55.5436,55.4342,55.4342,19181.0
2016-08-02 13:40:00,60.77,60.87,60.73,60.86,49520.0,55.4251,55.5163,55.3886,55.5071,49520.0
2016-08-02 13:50:00,60.87,60.87,60.77,60.78,24280.0,55.5163,55.5163,55.4251,55.4342,24280.0
2016-08-02 14:00:00,60.78,60.85,60.74,60.84,36251.0,55.4342,55.498,55.3977,55.4889,36251.0
2016-08-02 14:10:00,60.84,60.88,60.79,60.86,32658.0,55.4889,55.5254,55.4433,55.5071,32658.0
2016-08-02 14:20:00,60.85,60.93,60.82,60.86,27120.0,55.498,55.571,55.4707,55.5071,27120.0
2016-08-02 14:30:00,60.85,60.92,60.85,60.89,25741.0,55.498,55.5619,55.498,55.5345,25741.0
2016-08-02 14:40:00,60.89,60.92,60.86,60.89,33012.0,55.5345,55.5619,55.5071,55.5345,33012.0
2016-08-02 14:50:00,60.89,60.95,60.84,60.84,28287.0,55.5345,55.5892,55.4889,55.4889,28287.0
2016-08-02 15:00:00,60.83,60.88,60.79,60.8,32356.0,55.4798,55.5254,55.4433,55.4524,32356.0
2016-08-02 15:10:00,60.79,60.81,60.72,60.79,35188.0,55.4433,55.4615,55.3795,55.4433,35188.0
2016-08-02 15:20:00,60.79,60.84,60.76,60.76,33822.0,55.4433,55.4889,55.4159,55.4159,33822.0
2016-08-02 15:30:00,60.76,60.81,60.75,60.8,35782.0,55.4159,55.4615,55.4068,55.4524,35782.0
2016-08-02 15:40:00,60.79,60.81,60.69,60.7,81129.0,55.4433,55.4615,55.3521,55.3612,81129.0
2016-08-02 15:50:00,60.7,60.7,60.66,60.68,146707.0,55.3612,55.3612,55.3247,55.343,146707.0
2016-08-03 09:30:00,60.21,60.57,59.57,59.86,110567.0,54.9143,55.2427,54.3306,54.5951,110567.0
2016-08-03 09:40:00,59.86,60.42,59.72,60.37,137523.0,54.5951,55.1058,54.4674,55.0602,137523.0
2016-08-03 09:50:00,60.4,60.42,60.07,60.17,89790.0,55.0876,55.1058,54.7866,54.8778,89790.0
2016-08-03 10:00:00,60.14,60.41,60.12,60.22,42664.0,54.8505,55.0967,54.8322,54.9234,42664.0
2016-08-03 10:10:00,60.21,60.46,60.21,60.38,36269.0,54.9143,55.1423,54.9143,55.0694,36269.0
2016-08-03 10:20:00,60.39,60.53,60.31,60.31,29726.0,55.0785,55.2062,55.0055,55.0055,29726.0
2016-08-03 10:30:00,60.31,60.51,60.26,60.51,45793.0,55.0055,55.1879,54.9599,55.1879,45793.0
2016-08-03 10:40:00,60.53,60.54,60.44,60.48,54558.0,55.2062,55.2153,55.1241,55.1606,54558.0
2016-08-03 10:50:00,60.47,60.59,60.35,60.41,56494.0,55.1514,55.2609,55.042,55.0967,56494.0
2016-08-03 11:00:00,60.42,60.61,60.41,60.49,35722.0,55.1058,55.2791,55.0967,55.1697,35722.0
2016-08-03 11:10:00,60.5,60.64,60.47,60.59,48962.0,55.1788,55.3065,55.1514,55.2609,48962.0
2016-08-03 11:20:00,60.59,60.7,60.56,60.65,37973.0,55.2609,55.3612,55.2335,55.3156,37973.0
2016-08-03 11:30:00,60.64,60.68,60.57,60.66,38007.0,55.3065,55.343,55.2427,55.3247,38007.0
2016-08-03 11:40:00,60.66,60.68,60.58,60.65,19718.0,55.3247,55.343,55.2518,55.3156,19718.0
2016-08-03 11:50:00,60.65,60.76,60.65,60.72,24407.0,55.3156,55.4159,55.3156,55.3795,24407.0
2016-08-03 12:00:00,60.71,60.75,60.65,60.67,27250.0,55.3703,55.4068,55.3156,55.3339,27250.0
2016-08-03 12:10:00,60.66,60.73,60.64,60.68,22958.0,55.3247,55.3886,55.3065,55.343,22958.0
2016-08-03 12:20:00,60.67,60.74,60.63,60.7,18699.0,55.3339,55.3977,55.2974,55.3612,18699.0
2016-08-03 12:30:00,60.71,60.8,60.66,60.8,22615.0,55.3703,55.4524,55.3247,55.4524,22615.0
2016-08-03 12:40:00,60.78,60.89,60.78,60.83,23292.0,55.4342,55.5345,55.4342,55.4798,23292.0
2016-08-03 12:50:00,60.83,60.94,60.82,60.87,22772.0,55.4798,55.5801,55.4707,55.5163,22772.0
2016-08-03 13:00:00,60.87,60.97,60.85,60.97,31677.0,55.5163,55.6075,55.498,55.6075,31677.0
2016-08-03 13:10:00,60.97,61.02,60.94,61.02,27537.0,55.6075,55.6531,55.5801,55.6531,27537.0
2016-08-03 13:20:00,61.01,61.03,60.93,61.02,25747.0,55.644,55.6622,55.571,55.6531,25747.0
2016-08-03 13:30:00,61.02,61.16,61.02,61.14,60518.0,55.6531,55.7808,55.6531,55.7625,60518.0
2016-08-03 13:40:00,61.14,61.19,61.14,61.16,32685.0,55.7625,55.8081,55.7625,55.7808,32685.0
2016-08-03 13:50:00,61.16,61.16,61.03,61.06,33257.0,55.7808,55.7808,55.6622,55.6896,33257.0
2016-08-03 14:00:00,61.06,61.09,61.01,61.09,26897.0,55.6896,55.7169,55.644,55.7169,26897.0
2016-08-03 14:10:00,61.09,61.14,60.98,60.98,33241.0,55.7169,55.7625,55.6166,55.6166,33241.0
2016-08-03 14:20:00,60.98,61.07,60.98,61.02,35348.0,55.6166,55.6987,55.6166,55.6531,35348.0
2016-08-03 14:30:00,61.01,61.15,60.99,61.12,55664.0,55.644,55.7716,55.6257,55.7443,55664.0
2016-08-03 14:40:00,61.13,61.18,61.1,61.16,69716.0,55.7534,55.799,55.726,55.7808,69716.0
2016-08-03 14:50:00,61.16,61.24,61.14,61.18,78273.0,55.7808,55.8537,55.7625,55.799,78273.0
2016-08-03 15:00:00,61.18,61.23,61.12,61.21,58606.0,55.799,55.8446,55.7443,55.8264,58606.0
2016-08-03 15:10:00,61.21,61.24,61.17,61.2,39666.0,55.8264,55.8537,55.7899,55.8172,39666.0
2016-08-03 15:20:00,61.19,61.27,61.17,61.23,49647.0,55.8081,55.8811,55.7899,55.8446,49647.0
2016-08-03 15:30:00,61.23,61.24,61.19,61.21,59485.0,55.8446,55.8537,55.8081,55.8264,59485.0
2016-08-03 15:40:00,61.21,61.22,61.16,61.2,96761.0,55.8264,55.8355,55.7808,55.8172,96761.0
2016-08-03 15:50:00,61.21,61.32,61.19,61.32,178202.0,55.8264,55.9267,55.8081,55.9267,178202.0
2016-08-04 09:30:00,61.44,61.8,61.4,61.79,48055.0,56.0361,56.3645,55.9996,56.3553,48055.0
2016-08-04 09:40:00,61.8,61.8,61.45,61.63,39902.0,56.3645,56.3645,56.0453,56.2094,39902.0
2016-08-04 09:50:00,61.64,61.77,61.54,61.64,42283.0,56.2185,56.3371,56.1273,56.2185,42283.0
2016-08-04 10:00:00,61.65,61.65,61.27,61.34,111404.0,56.2277,56.2277,55.8811,55.9449,111404.0
2016-08-04 10:10:00,61.33,61.4,61.29,61.33,43376.0,55.9358,55.9996,55.8993,55.9358,43376.0
2016-08-04 10:20:00,61.34,61.36,61.22,61.25,39648.0,55.9449,55.9632,55.8355,55.8628,39648.0
2016-08-04 10:30:00,61.26,61.47,61.26,61.45,37637.0,55.872,56.0635,55.872,56.0453,37637.0
2016-08-04 10:40:00,61.45,61.69,61.39,61.59,124782.0,56.0453,56.2641,55.9905,56.1729,124782.0
2016-08-04 10:50:00,61.61,61.78,61.59,61.73,44612.0,56.1912,56.3462,56.1729,56.3006,44612.0
2016-08-04 11:00:00,61.73,61.8,61.61,61.61,50243.0,56.3006,56.3645,56.1912,56.1912,50243.0
2016-08-04 11:10:00,61.62,61.63,61.46,61.57,39714.0,56.2003,56.2094,56.0544,56.1547,39714.0
2016-08-04 11:20:00,61.58,61.66,61.5,61.54,24552.0,56.1638,56.2368,56.0909,56.1273,24552.0
2016-08-04 11:30:00,61.52,61.64,61.49,61.57,26084.0,56.1091,56.2185,56.0817,56.1547,26084.0
2016-08-04 11:40:00,61.56,61.66,61.48,61.55,59167.0,56.1456,56.2368,56.0726,56.1365,59167.0
2016-08-04 11:50:00,61.55,61.55,61.41,61.47,34990.0,56.1365,56.1365,56.0088,56.0635,34990.0
2016-08-04 12:00:00,61.47,61.54,61.44,61.5,32546.0,56.0635,56.1273,56.0361,56.0909,32546.0
2016-08-04 12:10:00,61.51,61.51,61.4,61.41,29766.0,56.1,56.1,55.9996,56.0088,29766.0
2016-08-04 12:20:00,61.41,61.5,61.39,61.44,36202.0,56.0088,56.0909,55.9905,56.0361,36202.0
2016-08-04 12:30:00,61.44,61.44,61.33,61.35,48271.0,56.0361,56.0361,55.9358,55.954,48271.0
2016-08-04 12:40:00,61.34,61.37,61.29,61.31,57643.0,55.9449,55.9723,55.8993,55.9176,57643.0
2016-08-04 12:50:00,61.32,61.34,61.27,61.27,26313.0,55.9267,55.9449,55.8811,55.8811,26313.0
2016-08-04 13:00:00,61.28,61.3,61.19,61.22,37719.0,55.8902,55.9084,55.8081,55.8355,37719.0
2016-08-04 13:10:00,61.22,61.31,61.17,61.3,27282.0,55.8355,55.9176,55.7899,55.9084,27282.0
2016-08-04 13:20:00,61.3,61.31,61.23,61.31,24396.0,55.9084,55.9176,55.8446,55.9176,24396.0
2016-08-04 13:30:00,61.31,61.32,61.24,61.29,20773.0,55.9176,55.9267,55.8537,55.8993,20773.0
2016-08-04 13:40:00,61.28,61.35,61.23,61.35,23780.0,55.8902,55.954,55.8446,55.954,23780.0
2016-08-04 13:50:00,61.36,61.38,61.31,61.37,29761.0,55.9632,55.9814,55.9176,55.9723,29761.0
2016-08-04 14:00:00,61.37,61.42,61.33,61.36,21338.0,55.9723,56.0179,55.9358,55.9632,21338.0
2016-08-04 14:10:00,61.37,61.4,61.22,61.25,26942.0,55.9723,55.9996,55.8355,55.8628,26942.0
2016-08-04 14:20:00,61.25,61.29,61.2,61.22,26346.0,55.8628,55.8993,55.8172,55.8355,26346.0
2016-08-04 14:30:00,61.21,61.26,61.19,61.22,30520.0,55.8264,55.872,55.8081,55.8355,30520.0
2016-08-04 14:40:00,61.22,61.29,61.2,61.23,30628.0,55.8355,55.8993,55.8172,55.8446,30628.0
2016-08-04 14:50:00,61.23,61.27,61.22,61.23,24139.0,55.8446,55.8811,55.8355,55.8446,24139.0
2016-08-04 15:00:00,61.23,61.29,61.22,61.26,32324.0,55.8446,55.8993,55.8355,55.872,32324.0
2016-08-04 15:10:00,61.26,61.37,61.25,61.36,41325.0,55.872,55.9723,55.8628,55.9632,41325.0
2016-08-04 15:20:00,61.36,61.36,61.31,61.36,33505.0,55.9632,55.9632,55.9176,55.9632,33505.0
2016-08-04 15:30:00,61.36,61.42,61.31,61.4,48111.0,55.9632,56.0179,55.9176,55.9996,48111.0
2016-08-04 15:40:00,61.4,61.49,61.4,61.47,83425.0,55.9996,56.0817,55.9996,56.0635,83425.0
2016-08-04 15:50:00,61.47,61.49,61.45,61.49,142638.0,56.0635,56.0817,56.0453,56.0817,142638.0
2016-08-05 09:30:00,61.73,61.98,61.49,61.96,71563.0,56.3006,56.5286,56.0817,56.5104,71563.0
2016-08-05 09:40:00,61.98,62.14,61.81,61.92,45330.0,56.5286,56.6746,56.3736,56.4739,45330.0
2016-08-05 09:50:00,61.93,62.02,61.78,61.82,34110.0,56.483,56.5651,56.3462,56.3827,34110.0
2016-08-05 10:00:00,61.82,61.94,61.64,61.65,39458.0,56.3827,56.4922,56.2185,56.2277,39458.0
2016-08-05 10:10:00,61.64,61.79,61.52,61.74,47162.0,56.2185,56.3553,56.1091,56.3097,47162.0
2016-08-05 10:20:00,61.76,61.79,61.63,61.7,44161.0,56.328,56.3553,56.2094,56.2733,44161.0
2016-08-05 10:30:00,61.71,61.81,61.69,61.73,25882.0,56.2824,56.3736,56.2641,56.3006,25882.0
2016-08-05 10:40:00,61.73,61.75,61.58,61.61,22359.0,56.3006,56.3189,56.1638,56.1912,22359.0
2016-08-05 10:50:00,61.6,61.69,61.6,61.69,21637.0,56.1821,56.2641,56.1821,56.2641,21637.0
2016-08-05 11:00:00,61.7,61.74,61.65,61.7,27543.0,56.2733,56.3097,56.2277,56.2733,27543.0
2016-08-05 11:10:00,61.71,61.77,61.7,61.74,17231.0,56.2824,56.3371,56.2733,56.3097,17231.0
2016-08-05 11:20:00,61.74,61.8,61.7,61.8,20536.0,56.3097,56.3645,56.2733,56.3645,20536.0
2016-08-05 11:30:00,61.81,61.97,61.81,61.91,37045.0,56.3736,56.5195,56.3736,56.4648,37045.0
2016-08-05 11:40:00,61.91,61.96,61.82,61.85,39587.0,56.4648,56.5104,56.3827,56.4101,39587.0
2016-08-05 11:50:00,61.85,61.86,61.77,61.79,35534.0,56.4101,56.4192,56.3371,56.3553,35534.0
2016-08-05 12:00:00,61.79,61.92,61.78,61.92,22786.0,56.3553,56.4739,56.3462,56.4739,22786.0
2016-08-05 12:10:00,61.92,61.96,61.87,61.87,26756.0,56.4739,56.5104,56.4283,56.4283,26756.0
2016-08-05 12:20:00,61.86,61.91,61.85,61.9,33712.0,56.4192,56.4648,56.4101,56.4557,33712.0
2016-08-05 12:30:00,61.89,61.93,61.8,61.8,61894.0,56.4466,56.483,56.3645,56.3645,61894.0
2016-08-05 12:40:00,61.8,61.87,61.79,61.81,24761.0,56.3645,56.4283,56.3553,56.3736,24761.0
2016-08-05 12:50:00,61.8,61.81,61.76,61.81,18203.0,56.3645,56.3736,56.328,56.3736,18203.0
2016-08-05 13:00:00,61.82,61.89,61.8,61.85,20874.0,56.3827,56.4466,56.3645,56.4101,20874.0
2016-08-05 13:10:00,61.85,62.0,61.85,61.94,40437.0,56.4101,56.5469,56.4101,56.4922,40437.0
2016-08-05 13:20:00,61.91,61.92,61.82,61.87,21907.0,56.4648,56.4739,56.3827,56.4283,21907.0
2016-08-05 13:30:00,61.85,61.87,61.81,61.84,26365.0,56.4101,56.4283,56.3736,56.4009,26365.0
2016-08-05 13:40:00,61.84,61.88,61.81,61.82,26251.0,56.4009,56.4374,56.3736,56.3827,26251.0
2016-08-05 13:50:00,61.82,61.95,61.82,61.93,45981.0,56.3827,56.5013,56.3827,56.483,45981.0
2016-08-05 14:00:00,61.94,61.94,61.84,61.85,30361.0,56.4922,56.4922,56.4009,56.4101,30361.0
2016-08-05 14:10:00,61.85,61.97,61.83,61.96,58492.0,56.4101,56.5195,56.3918,56.5104,58492.0
2016-08-05 14:20:00,61.97,61.97,61.9,61.9,37321.0,56.5195,56.5195,56.4557,56.4557,37321.0
2016-08-05 14:30:00,61.9,62.08,61.9,62.08,53952.0,56.4557,56.6198,56.4557,56.6198,53952.0
2016-08-05 14:40:00,62.08,62.09,61.98,62.01,47792.0,56.6198,56.629,56.5286,56.556,47792.0
2016-08-05 14:50:00,62.02,62.05,61.97,61.97,51015.0,56.5651,56.5925,56.5195,56.5195,51015.0
2016-08-05 15:00:00,61.96,62.06,61.95,62.06,44346.0,56.5104,56.6016,56.5013,56.6016,44346.0
2016-08-05 15:10:00,62.06,62.07,61.93,61.93,48306.0,56.6016,56.6107,56.483,56.483,48306.0
2016-08-05 15:20:00,61.93,61.94,61.87,61.93,57037.0,56.483,56.4922,56.4283,56.483,57037.0
2016-08-05 15:30:00,61.92,61.92,61.86,61.88,69302.0,56.4739,56.4739,56.4192,56.4374,69302.0
2016-08-05 15:40:00,61.88,61.97,61.85,61.85,90211.0,56.4374,56.5195,56.4101,56.4101,90211.0
2016-08-05 15:50:00,61.85,61.87,61.78,61.86,175391.0,56.4101,56.4283,56.3462,56.4192,175391.0
2016-08-08 09:30:00,61.82,61.88,61.64,61.7,77062.0,56.3827,56.4374,56.2185,56.2733,77062.0
2016-08-08 09:40:00,61.71,61.71,61.5,61.56,71993.0,56.2824,56.2824,56.0909,56.1456,71993.0
2016-08-08 09:50:00,61.54,61.57,61.43,61.47,47426.0,56.1273,56.1547,56.027,56.0635,47426.0
2016-08-08 10:00:00,61.48,61.55,61.46,61.48,34956.0,56.0726,56.1365,56.0544,56.0726,34956.0
2016-08-08 10:10:00,61.49,61.51,61.39,61.4,45938.0,56.0817,56.1,55.9905,55.9996,45938.0
2016-08-08 10:20:00,61.41,61.41,61.24,61.24,55477.0,56.0088,56.0088,55.8537,55.8537,55477.0
2016-08-08 10:30:00,61.24,61.42,61.24,61.38,63809.0,55.8537,56.0179,55.8537,55.9814,63809.0
2016-08-08 10:40:00,61.39,61.43,61.37,61.39,45512.0,55.9905,56.027,55.9723,55.9905,45512.0
2016-08-08 10:50:00,61.39,61.47,61.39,61.44,43020.0,55.9905,56.0635,55.9905,56.0361,43020.0
2016-08-08 11:00:00,61.45,61.53,61.41,61.51,47245.0,56.0453,56.1182,56.0088,56.1,47245.0
2016-08-08 11:10:00,61.51,61.59,61.51,61.58,44554.0,56.1,56.1729,56.1,56.1638,44554.0
2016-08-08 11:20:00,61.58,61.62,61.57,61.59,33058.0,56.1638,56.2003,56.1547,56.1729,33058.0
2016-08-08 11:30:00,61.59,61.65,61.59,61.65,43487.0,56.1729,56.2277,56.1729,56.2277,43487.0
2016-08-08 11:40:00,61.65,61.71,61.62,61.71,33683.0,56.2277,56.2824,56.2003,56.2824,33683.0
2016-08-08 11:50:00,61.7,61.78,61.65,61.65,33593.0,56.2733,56.3462,56.2277,56.2277,33593.0
2016-08-08 12:00:00,61.64,61.69,61.64,61.67,15971.0,56.2185,56.2641,56.2185,56.2459,15971.0
2016-08-08 12:10:00,61.67,61.72,61.67,61.72,16015.0,56.2459,56.2915,56.2459,56.2915,16015.0
2016-08-08 12:20:00,61.71,61.72,61.63,61.64,17554.0,56.2824,56.2915,56.2094,56.2185,17554.0
2016-08-08 12:30:00,61.64,61.65,61.56,61.56,20267.0,56.2185,56.2277,56.1456,56.1456,20267.0
2016-08-08 12:40:00,61.56,61.57,61.51,61.57,25107.0,56.1456,56.1547,56.1,56.1547,25107.0
2016-08-08 12:50:00,61.58,61.66,61.54,61.64,18345.0,56.1638,56.2368,56.1273,56.2185,18345.0
2016-08-08 13:00:00,61.63,61.64,61.59,61.61,16573.0,56.2094,56.2185,56.1729,56.1912,16573.0
2016-08-08 13:10:00,61.62,61.66,61.55,61.66,19425.0,56.2003,56.2368,56.1365,56.2368,19425.0
2016-08-08 13:20:00,61.65,61.68,61.6,61.68,22124.0,56.2277,56.255,56.1821,56.255,22124.0
2016-08-08 13:30:00,61.69,61.7,61.63,61.65,23924.0,56.2641,56.2733,56.2094,56.2277,23924.0
2016-08-08 13:40:00,61.64,61.65,61.59,61.62,29891.0,56.2185,56.2277,56.1729,56.2003,29891.0
2016-08-08 13:50:00,61.62,61.63,61.58,61.61,24158.0,56.2003,56.2094,56.1638,56.1912,24158.0
2016-08-08 14:00:00,61.6,61.62,61.52,61.53,29224.0,56.1821,56.2003,56.1091,56.1182,29224.0
2016-08-08 14:10:00,61.53,61.57,61.48,61.49,37636.0,56.1182,56.1547,56.0726,56.0817,37636.0
2016-08-08 14:20:00,61.49,61.49,61.41,61.41,51386.0,56.0817,56.0817,56.0088,56.0088,51386.0
2016-08-08 14:30:00,61.41,61.43,61.38,61.43,62341.0,56.0088,56.027,55.9814,56.027,62341.0
2016-08-08 14:40:00,61.42,61.45,61.35,61.45,60269.0,56.0179,56.0453,55.954,56.0453,60269.0
2016-08-08 14:50:00,61.44,61.48,61.4,61.44,41381.0,56.0361,56.0726,55.9996,56.0361,41381.0
2016-08-08 15:00:00,61.44,61.47,61.41,61.47,69323.0,56.0361,56.0635,56.0088,56.0635,69323.0
2016-08-08 15:10:00,61.46,61.47,61.41,61.41,34064.0,56.0544,56.0635,56.0088,56.0088,34064.0
2016-08-08 15:20:00,61.42,61.48,61.41,61.44,39138.0,56.0179,56.0726,56.0088,56.0361,39138.0
2016-08-08 15:30:00,61.43,61.49,61.43,61.43,68455.0,56.027,56.0817,56.027,56.027,68455.0
2016-08-08 15:40:00,61.44,61.47,61.43,61.43,166432.0,56.0361,56.0635,56.027,56.027,166432.0
2016-08-08 15:50:00,61.43,61.53,61.42,61.51,208788.0,56.027,56.1182,56.0179,56.1,208788.0
2016-08-09 09:30:00,61.54,61.69,61.31,61.35,63020.0,56.1273,56.2641,55.9176,55.954,63020.0
2016-08-09 09:40:00,61.33,61.41,61.25,61.38,97635.0,55.9358,56.0088,55.8628,55.9814,97635.0
2016-08-09 09:50:00,61.39,61.47,61.31,61.43,77965.0,55.9905,56.0635,55.9176,56.027,77965.0
2016-08-09 10:00:00,61.42,61.66,61.38,61.41,76921.0,56.0179,56.2368,55.9814,56.0088,76921.0
2016-08-09 10:10:00,61.41,61.45,61.29,61.35,76543.0,56.0088,56.0453,55.8993,55.954,76543.0
2016-08-09 10:20:00,61.35,61.4,61.27,61.27,71339.0,55.954,55.9996,55.8811,55.8811,71339.0
2016-08-09 10:30:00,61.28,61.3,61.18,61.21,119287.0,55.8902,55.9084,55.799,55.8264,119287.0
2016-08-09 10:40:00,61.22,61.35,61.22,61.3,43041.0,55.8355,55.954,55.8355,55.9084,43041.0
2016-08-09 10:50:00,61.3,61.33,61.23,61.23,31617.0,55.9084,55.9358,55.8446,55.8446,31617.0
2016-08-09 11:00:00,61.23,61.31,61.22,61.29,63468.0,55.8446,55.9176,55.8355,55.8993,63468.0
2016-08-09 11:10:00,61.3,61.3,61.11,61.17,108294.0,55.9084,55.9084,55.7352,55.7899,108294.0
2016-08-09 11:20:00,61.16,61.24,61.11,61.2,41340.0,55.7808,55.8537,55.7352,55.8172,41340.0
2016-08-09 11:30:00,61.2,61.22,61.17,61.17,52708.0,55.8172,55.8355,55.7899,55.7899,52708.0
2016-08-09 11:40:00,61.17,61.22,61.16,61.18,44853.0,55.7899,55.8355,55.7808,55.799,44853.0
2016-08-09 11:50:00,61.18,61.2,61.14,61.17,29851.0,55.799,55.8172,55.7625,55.7899,29851.0
2016-08-09 12:00:00,61.17,61.22,61.13,61.21,47071.0,55.7899,55.8355,55.7534,55.8264,47071.0
2016-08-09 12:10:00,61.21,61.21,61.13,61.15,52152.0,55.8264,55.8264,55.7534,55.7716,52152.0
2016-08-09 12:20:00,61.15,61.15,60.95,60.96,88992.0,55.7716,55.7716,55.5892,55.5983,88992.0
2016-08-09 12:30:00,60.96,60.96,60.8,60.82,115501.0,55.5983,55.5983,55.4524,55.4707,115501.0
2016-08-09 12:40:00,60.82,60.99,60.76,60.91,93578.0,55.4707,55.6257,55.4159,55.5527,93578.0
2016-08-09 12:50:00,60.91,60.97,60.89,60.95,19659.0,55.5527,55.6075,55.5345,55.5892,19659.0
2016-08-09 13:00:00,60.95,60.95,60.89,60.91,59063.0,55.5892,55.5892,55.5345,55.5527,59063.0
2016-08-09 13:10:00,60.91,60.93,60.89,60.91,47397.0,55.5527,55.571,55.5345,55.5527,47397.0
2016-08-09 13:20:00,60.92,60.94,60.82,60.85,59756.0,55.5619,55.5801,55.4707,55.498,59756.0
2016-08-09 13:30:00,60.84,60.92,60.84,60.86,44937.0,55.4889,55.5619,55.4889,55.5071,44937.0
2016-08-09 13:40:00,60.86,60.86,60.74,60.77,38005.0,55.5071,55.5071,55.3977,55.4251,38005.0
2016-08-09 13:50:00,60.77,60.77,60.71,60.73,35622.0,55.4251,55.4251,55.3703,55.3886,35622.0
2016-08-09 14:00:00,60.73,60.75,60.64,60.65,67058.0,55.3886,55.4068,55.3065,55.3156,67058.0
2016-08-09 14:10:00,60.65,60.67,60.59,60.65,70023.0,55.3156,55.3339,55.2609,55.3156,70023.0
2016-08-09 14:20:00,60.65,60.72,60.64,60.67,42578.0,55.3156,55.3795,55.3065,55.3339,42578.0
2016-08-09 14:30:00,60.66,60.7,60.58,60.68,39595.0,55.3247,55.3612,55.2518,55.343,39595.0
2016-08-09 14:40:00,60.67,60.68,60.64,60.67,28987.0,55.3339,55.343,55.3065,55.3339,28987.0
2016-08-09 14:50:00,60.68,60.77,60.67,60.73,36658.0,55.343,55.4251,55.3339,55.3886,36658.0
2016-08-09 15:00:00,60.74,60.75,60.67,60.7,27670.0,55.3977,55.4068,55.3339,55.3612,27670.0
2016-08-09 15:10:00,60.71,60.75,60.64,60.65,55665.0,55.3703,55.4068,55.3065,55.3156,55665.0
2016-08-09 15:20:00,60.65,60.7,60.64,60.65,80383.0,55.3156,55.3612,55.3065,55.3156,80383.0
2016-08-09 15:30:00,60.66,60.7,60.63,60.7,75953.0,55.3247,55.3612,55.2974,55.3612,75953.0
2016-08-09 15:40:00,60.7,60.74,60.67,60.73,124587.0,55.3612,55.3977,55.3339,55.3886,124587.0
2016-08-09 15:50:00,60.74,60.81,60.73,60.8,343315.0,55.3977,55.4615,55.3886,55.4524,343315.0
2016-08-10 09:30:00,61.02,61.33,60.8,61.16,68598.0,55.6531,55.9358,55.4524,55.7808,68598.0
2016-08-10 09:40:00,61.13,61.13,60.82,60.85,111507.0,55.7534,55.7534,55.4707,55.498,111507.0
2016-08-10 09:50:00,60.85,60.9,60.52,60.53,104098.0,55.498,55.5436,55.197,55.2062,104098.0
2016-08-10 10:00:00,60.5,60.85,60.5,60.85,111837.0,55.1788,55.498,55.1788,55.498,111837.0
2016-08-10 10:10:00,60.85,60.89,60.77,60.84,31459.0,55.498,55.5345,55.4251,55.4889,31459.0
2016-08-10 10:20:00,60.84,60.97,60.84,60.95,25067.0,55.4889,55.6075,55.4889,55.5892,25067.0
2016-08-10 10:30:00,60.96,61.01,60.91,60.98,32137.0,55.5983,55.644,55.5527,55.6166,32137.0
2016-08-10 10:40:00,60.98,61.05,60.97,61.01,59090.0,55.6166,55.6804,55.6075,55.644,59090.0
2016-08-10 10:50:00,61.01,61.02,60.95,60.99,57437.0,55.644,55.6531,55.5892,55.6257,57437.0
2016-08-10 11:00:00,60.99,61.12,60.98,61.1,53773.0,55.6257,55.7443,55.6166,55.726,53773.0
2016-08-10 11:10:00,61.1,61.11,60.92,60.95,62445.0,55.726,55.7352,55.5619,55.5892,62445.0
2016-08-10 11:20:00,60.94,60.94,60.84,60.86,34144.0,55.5801,55.5801,55.4889,55.5071,34144.0
2016-08-10 11:30:00,60.86,60.87,60.76,60.82,45575.0,55.5071,55.5163,55.4159,55.4707,45575.0
2016-08-10 11:40:00,60.82,60.82,60.61,60.76,68161.0,55.4707,55.4707,55.2791,55.4159,68161.0
2016-08-10 11:50:00,60.75,60.82,60.73,60.79,26404.0,55.4068,55.4707,55.3886,55.4433,26404.0
2016-08-10 12:00:00,60.78,61.0,60.74,61.0,46975.0,55.4342,55.6348,55.3977,55.6348,46975.0
2016-08-10 12:10:00,60.99,61.0,60.95,60.99,33893.0,55.6257,55.6348,55.5892,55.6257,33893.0
2016-08-10 12:20:00,60.99,61.0,60.95,60.99,32473.0,55.6257,55.6348,55.5892,55.6257,32473.0
2016-08-10 12:30:00,60.99,61.0,60.95,60.98,36451.0,55.6257,55.6348,55.5892,55.6166,36451.0
2016-08-10 12:40:00,60.98,60.98,60.89,60.9,27937.0,55.6166,55.6166,55.5345,55.5436,27937.0
2016-08-10 12:50:00,60.91,61.02,60.91,60.96,91427.0,55.5527,55.6531,55.5527,55.5983,91427.0
2016-08-10 13:00:00,60.96,61.01,60.95,60.99,55479.0,55.5983,55.644,55.5892,55.6257,55479.0
2016-08-10 13:10:00,60.98,60.99,60.92,60.92,29520.0,55.6166,55.6257,55.5619,55.5619,29520.0
2016-08-10 13:20:00,60.92,60.96,60.9,60.93,24883.0,55.5619,55.5983,55.5436,55.571,24883.0
2016-08-10 13:30:00,60.92,61.0,60.91,60.98,27260.0,55.5619,55.6348,55.5527,55.6166,27260.0
2016-08-10 13:40:00,60.96,60.98,60.93,60.93,27004.0,55.5983,55.6166,55.571,55.571,27004.0
2016-08-10 13:50:00,60.92,60.96,60.9,60.93,18892.0,55.5619,55.5983,55.5436,55.571,18892.0
2016-08-10 14:00:00,60.92,60.98,60.91,60.96,25573.0,55.5619,55.6166,55.5527,55.5983,25573.0
2016-08-10 14:10:00,60.97,61.01,60.9,60.91,39010.0,55.6075,55.644,55.5436,55.5527,39010.0
2016-08-10 14:20:00,60.91,60.94,60.83,60.84,31510.0,55.5527,55.5801,55.4798,55.4889,31510.0
2016-08-10 14:30:00,60.85,60.9,60.83,60.87,37269.0,55.498,55.5436,55.4798,55.5163,37269.0
2016-08-10 14:40:00,60.88,60.98,60.86,60.97,35414.0,55.5254,55.6166,55.5071,55.6075,35414.0
2016-08-10 14:50:00,60.96,61.01,60.94,60.98,57082.0,55.5983,55.644,55.5801,55.6166,57082.0
2016-08-10 15:00:00,60.98,60.99,60.92,60.98,52484.0,55.6166,55.6257,55.5619,55.6166,52484.0
2016-08-10 15:10:00,60.98,61.01,60.97,61.0,57701.0,55.6166,55.644,55.6075,55.6348,57701.0
2016-08-10 15:20:00,61.0,61.09,60.99,61.07,94232.0,55.6348,55.7169,55.6257,55.6987,94232.0
2016-08-10 15:30:00,61.07,61.07,60.95,60.98,89704.0,55.6987,55.6987,55.5892,55.6166,89704.0
2016-08-10 15:40:00,60.99,61.0,60.89,60.95,74366.0,55.6257,55.6348,55.5345,55.5892,74366.0
2016-08-10 15:50:00,60.96,61.06,60.95,61.06,303600.0,55.5983,55.6896,55.5892,55.6896,303600.0
2016-08-11 09:30:00,61.72,62.37,61.55,61.8,113744.0,56.2915,56.8843,56.1365,56.3645,113744.0
2016-08-11 09:40:00,61.83,61.83,61.38,61.5,89238.0,56.3918,56.3918,55.9814,56.0909,89238.0
2016-08-11 09:50:00,61.51,61.66,61.41,61.6,83323.0,56.1,56.2368,56.0088,56.1821,83323.0
2016-08-11 10:00:00,61.58,61.63,61.2,61.24,86515.0,56.1638,56.2094,55.8172,55.8537,86515.0
2016-08-11 10:10:00,61.22,61.23,61.09,61.18,45761.0,55.8355,55.8446,55.7169,55.799,45761.0
2016-08-11 10:20:00,61.17,61.24,61.09,61.18,25225.0,55.7899,55.8537,55.7169,55.799,25225.0
2016-08-11 10:30:00,61.19,61.47,61.19,61.45,45654.0,55.8081,56.0635,55.8081,56.0453,45654.0
2016-08-11 10:40:00,61.45,61.56,61.41,61.54,34970.0,56.0453,56.1456,56.0088,56.1273,34970.0
2016-08-11 10:50:00,61.54,61.66,61.48,61.56,34870.0,56.1273,56.2368,56.0726,56.1456,34870.0
2016-08-11 11:00:00,61.57,61.66,61.54,61.64,31851.0,56.1547,56.2368,56.1273,56.2185,31851.0
2016-08-11 11:10:00,61.64,61.65,61.57,61.59,28863.0,56.2185,56.2277,56.1547,56.1729,28863.0
2016-08-11 11:20:00,61.58,61.58,61.47,61.5,61089.0,56.1638,56.1638,56.0635,56.0909,61089.0
2016-08-11 11:30:00,61.5,61.59,61.46,61.51,20320.0,56.0909,56.1729,56.0544,56.1,20320.0
2016-08-11 11:40:00,61.53,61.64,61.48,61.64,24259.0,56.1182,56.2185,56.0726,56.2185,24259.0
2016-08-11 11:50:00,61.64,61.69,61.57,61.66,21902.0,56.2185,56.2641,56.1547,56.2368,21902.0
2016-08-11 12:00:00,61.66,61.81,61.65,61.78,58783.0,56.2368,56.3736,56.2277,56.3462,58783.0
2016-08-11 12:10:00,61.78,61.86,61.74,61.78,78281.0,56.3462,56.4192,56.3097,56.3462,78281.0
2016-08-11 12:20:00,61.78,61.88,61.76,61.8,31315.0,56.3462,56.4374,56.328,56.3645,31315.0
2016-08-11 12:30:00,61.8,61.8,61.68,61.7,26583.0,56.3645,56.3645,56.255,56.2733,26583.0
2016-08-11 12:40:00,61.7,61.71,61.63,61.71,18384.0,56.2733,56.2824,56.2094,56.2824,18384.0
2016-08-11 12:50:00,61.7,61.71,61.67,61.7,16340.0,56.2733,56.2824,56.2459,56.2733,16340.0
2016-08-11 13:00:00,61.69,61.82,61.69,61.76,25206.0,56.2641,56.3827,56.2641,56.328,25206.0
2016-08-11 13:10:00,61.76,61.8,61.73,61.77,16645.0,56.328,56.3645,56.3006,56.3371,16645.0
2016-08-11 13:20:00,61.77,61.78,61.71,61.77,21072.0,56.3371,56.3462,56.2824,56.3371,21072.0
2016-08-11 13:30:00,61.76,61.83,61.75,61.77,19954.0,56.328,56.3918,56.3189,56.3371,19954.0
2016-08-11 13:40:00,61.78,61.9,61.76,61.87,34299.0,56.3462,56.4557,56.328,56.4283,34299.0
2016-08-11 13:50:00,61.88,61.94,61.87,61.92,24390.0,56.4374,56.4922,56.4283,56.4739,24390.0
2016-08-11 14:00:00,61.92,61.92,61.85,61.91,30314.0,56.4739,56.4739,56.4101,56.4648,30314.0
2016-08-11 14:10:00,61.9,61.97,61.9,61.95,34319.0,56.4557,56.5195,56.4557,56.5013,34319.0
2016-08-11 14:20:00,61.96,61.99,61.91,61.96,40345.0,56.5104,56.5378,56.4648,56.5104,40345.0
2016-08-11 14:30:00,61.96,61.96,61.84,61.85,49332.0,56.5104,56.5104,56.4009,56.4101,49332.0
2016-08-11 14:40:00,61.84,61.87,61.83,61.85,34004.0,56.4009,56.4283,56.3918,56.4101,34004.0
2016-08-11 14:50:00,61.85,61.93,61.83,61.88,37761.0,56.4101,56.483,56.3918,56.4374,37761.0
2016-08-11 15:00:00,61.88,61.96,61.87,61.95,44866.0,56.4374,56.5104,56.4283,56.5013,44866.0
2016-08-11 15:10:00,61.94,61.98,61.93,61.97,67481.0,56.4922,56.5286,56.483,56.5195,67481.0
2016-08-11 15:20:00,61.96,61.98,61.92,61.94,87427.0,56.5104,56.5286,56.4739,56.4922,87427.0
2016-08-11 15:30:00,61.93,61.98,61.89,61.98,69101.0,56.483,56.5286,56.4466,56.5286,69101.0
2016-08-11 15:40:00,61.98,62.09,61.94,62.07,103446.0,56.5286,56.629,56.4922,56.6107,103446.0
2016-08-11 15:50:00,62.08,62.08,61.96,61.96,236291.0,56.6198,56.6198,56.5104,56.5104,236291.0
2016-08-12 09:30:00,61.54,61.93,61.3,61.77,127866.0,56.1273,56.483,55.9084,56.3371,127866.0
2016-08-12 09:40:00,61.75,62.02,61.63,61.96,41453.0,56.3189,56.5651,56.2094,56.5104,41453.0
2016-08-12 09:50:00,61.94,62.23,61.85,62.23,55189.0,56.4922,56.7566,56.4101,56.7566,55189.0
2016-08-12 10:00:00,62.24,62.45,62.17,62.45,65520.0,56.7658,56.9573,56.7019,56.9573,65520.0
2016-08-12 10:10:00,62.44,62.5,62.41,62.47,74662.0,56.9482,57.0029,56.9208,56.9755,74662.0
2016-08-12 10:20:00,62.46,62.65,62.41,62.61,154034.0,56.9664,57.1397,56.9208,57.1032,154034.0
2016-08-12 10:30:00,62.61,62.61,62.43,62.45,47625.0,57.1032,57.1032,56.9391,56.9573,47625.0
2016-08-12 10:40:00,62.43,62.66,62.43,62.65,81187.0,56.9391,57.1488,56.9391,57.1397,81187.0
2016-08-12 10:50:00,62.66,62.77,62.65,62.65,47916.0,57.1488,57.2492,57.1397,57.1397,47916.0
2016-08-12 11:00:00,62.66,62.69,62.56,62.59,54524.0,57.1488,57.1762,57.0576,57.085,54524.0
2016-08-12 11:10:00,62.59,62.78,62.57,62.76,47954.0,57.085,57.2583,57.0667,57.24,47954.0
2016-08-12 11:20:00,62.75,62.77,62.64,62.67,29488.0,57.2309,57.2492,57.1306,57.1579,29488.0
2016-08-12 11:30:00,62.66,62.67,62.55,62.62,37795.0,57.1488,57.1579,57.0485,57.1123,37795.0
2016-08-12 11:40:00,62.61,62.66,62.59,62.65,23895.0,57.1032,57.1488,57.085,57.1397,23895.0
2016-08-12 11:50:00,62.64,62.75,62.57,62.73,37393.0,57.1306,57.2309,57.0667,57.2127,37393.0
2016-08-12 12:00:00,62.73,62.8,62.66,62.69,25709.0,57.2127,57.2765,57.1488,57.1762,25709.0
2016-08-12 12:10:00,62.69,62.73,62.63,62.65,21354.0,57.1762,57.2127,57.1215,57.1397,21354.0
2016-08-12 12:20:00,62.64,62.76,62.63,62.75,36266.0,57.1306,57.24,57.1215,57.2309,36266.0
2016-08-12 12:30:00,62.74,62.78,62.68,62.72,33865.0,57.2218,57.2583,57.1671,57.2036,33865.0
2016-08-12 12:40:00,62.72,62.78,62.71,62.78,34342.0,57.2036,57.2583,57.1944,57.2583,34342.0
2016-08-12 12:50:00,62.79,62.79,62.68,62.69,20318.0,57.2674,57.2674,57.1671,57.1762,20318.0
2016-08-12 13:00:00,62.69,62.73,62.62,62.66,23164.0,57.1762,57.2127,57.1123,57.1488,23164.0
2016-08-12 13:10:00,62.66,62.7,62.61,62.68,33427.0,57.1488,57.1853,57.1032,57.1671,33427.0
2016-08-12 13:20:00,62.68,62.72,62.67,62.72,26320.0,57.1671,57.2036,57.1579,57.2036,26320.0
2016-08-12 13:30:00,62.73,62.77,62.7,62.73,56398.0,57.2127,57.2492,57.1853,57.2127,56398.0
2016-08-12 13:40:00,62.74,62.8,62.73,62.79,40575.0,57.2218,57.2765,57.2127,57.2674,40575.0
2016-08-12 13:50:00,62.79,62.85,62.76,62.84,42250.0,57.2674,57.3221,57.24,57.313,42250.0
2016-08-12 14:00:00,62.83,62.93,62.81,62.89,59004.0,57.3039,57.3951,57.2856,57.3586,59004.0
2016-08-12 14:10:00,62.9,62.91,62.83,62.87,58424.0,57.3677,57.3768,57.3039,57.3404,58424.0
2016-08-12 14:20:00,62.88,62.99,62.87,62.97,37765.0,57.3495,57.4498,57.3404,57.4316,37765.0
2016-08-12 14:30:00,62.97,63.13,62.95,63.04,144076.0,57.4316,57.5775,57.4133,57.4954,144076.0
2016-08-12 14:40:00,63.04,63.13,63.01,63.12,39403.0,57.4954,57.5775,57.468,57.5684,39403.0
2016-08-12 14:50:00,63.13,63.13,63.03,63.05,42577.0,57.5775,57.5775,57.4863,57.5045,42577.0
2016-08-12 15:00:00,63.04,63.05,63.0,63.04,54853.0,57.4954,57.5045,57.4589,57.4954,54853.0
2016-08-12 15:10:00,63.04,63.04,62.94,62.94,41268.0,57.4954,57.4954,57.4042,57.4042,41268.0
2016-08-12 15:20:00,62.94,63.02,62.93,63.01,40153.0,57.4042,57.4772,57.3951,57.468,40153.0
2016-08-12 15:30:00,63.0,63.11,62.98,63.07,108056.0,57.4589,57.5592,57.4407,57.5228,108056.0
2016-08-12 15:40:00,63.06,63.11,63.0,63.05,143756.0,57.5136,57.5592,57.4589,57.5045,143756.0
2016-08-12 15:50:00,63.05,63.14,63.05,63.12,306120.0,57.5045,57.5866,57.5045,57.5684,306120.0
2016-08-15 09:30:00,63.33,63.62,63.24,63.34,132303.0,57.7599,58.0244,57.6778,57.769,132303.0
2016-08-15 09:40:00,63.33,63.38,63.11,63.23,71893.0,57.7599,57.8055,57.5592,57.6687,71893.0
2016-08-15 09:50:00,63.2,63.38,63.16,63.37,112602.0,57.6413,57.8055,57.6049,57.7964,112602.0
2016-08-15 10:00:00,63.38,63.43,63.26,63.3,150452.0,57.8055,57.8511,57.6961,57.7325,150452.0
2016-08-15 10:10:00,63.3,63.36,63.26,63.32,64157.0,57.7325,57.7873,57.6961,57.7508,64157.0
2016-08-15 10:20:00,63.32,63.36,63.27,63.29,120993.0,57.7508,57.7873,57.7052,57.7234,120993.0
2016-08-15 10:30:00,63.3,63.45,63.3,63.35,50169.0,57.7325,57.8693,57.7325,57.7781,50169.0
2016-08-15 10:40:00,63.35,63.42,63.27,63.3,39703.0,57.7781,57.842,57.7052,57.7325,39703.0
2016-08-15 10:50:00,63.3,63.31,63.14,63.19,55786.0,57.7325,57.7417,57.5866,57.6322,55786.0
2016-08-15 11:00:00,63.18,63.24,63.1,63.24,71708.0,57.6231,57.6778,57.5501,57.6778,71708.0
2016-08-15 11:10:00,63.25,63.3,63.22,63.23,44621.0,57.6869,57.7325,57.6596,57.6687,44621.0
2016-08-15 11:20:00,63.22,63.39,63.16,63.35,63243.0,57.6596,57.8146,57.6049,57.7781,63243.0
2016-08-15 11:30:00,63.36,63.4,63.34,63.4,58521.0,57.7873,57.8237,57.769,57.8237,58521.0
2016-08-15 11:40:00,63.4,63.48,63.38,63.42,32677.0,57.8237,57.8967,57.8055,57.842,32677.0
2016-08-15 11:50:00,63.42,63.42,63.36,63.39,41726.0,57.842,57.842,57.7873,57.8146,41726.0
2016-08-15 12:00:00,63.39,63.45,63.35,63.41,46336.0,57.8146,57.8693,57.7781,57.8329,46336.0
2016-08-15 12:10:00,63.4,63.42,63.31,63.32,29529.0,57.8237,57.842,57.7417,57.7508,29529.0
2016-08-15 12:20:00,63.32,63.37,63.27,63.36,34700.0,57.7508,57.7964,57.7052,57.7873,34700.0
2016-08-15 12:30:00,63.35,63.36,63.3,63.3,33512.0,57.7781,57.7873,57.7325,57.7325,33512.0
2016-08-15 12:40:00,63.3,63.36,63.3,63.34,49593.0,57.7325,57.7873,57.7325,57.769,49593.0
2016-08-15 12:50:00,63.35,63.38,63.33,63.33,38821.0,57.7781,57.8055,57.7599,57.7599,38821.0
2016-08-15 13:00:00,63.34,63.34,63.23,63.23,96027.0,57.769,57.769,57.6687,57.6687,96027.0
2016-08-15 13:10:00,63.24,63.28,63.16,63.22,75398.0,57.6778,57.7143,57.6049,57.6596,75398.0
2016-08-15 13:20:00,63.22,63.23,63.13,63.15,57033.0,57.6596,57.6687,57.5775,57.5957,57033.0
2016-08-15 13:30:00,63.15,63.22,63.08,63.08,74067.0,57.5957,57.6596,57.5319,57.5319,74067.0
2016-08-15 13:40:00,63.08,63.13,63.06,63.1,36082.0,57.5319,57.5775,57.5136,57.5501,36082.0
2016-08-15 13:50:00,63.09,63.14,63.02,63.05,48446.0,57.541,57.5866,57.4772,57.5045,48446.0
2016-08-15 14:00:00,63.05,63.2,63.05,63.19,81533.0,57.5045,57.6413,57.5045,57.6322,81533.0
2016-08-15 14:10:00,63.19,63.2,63.15,63.17,47462.0,57.6322,57.6413,57.5957,57.614,47462.0
2016-08-15 14:20:00,63.16,63.26,63.16,63.25,54214.0,57.6049,57.6961,57.6049,57.6869,54214.0
2016-08-15 14:30:00,63.26,63.26,63.21,63.23,49140.0,57.6961,57.6961,57.6505,57.6687,49140.0
2016-08-15 14:40:00,63.23,63.3,63.22,63.27,52359.0,57.6687,57.7325,57.6596,57.7052,52359.0
2016-08-15 14:50:00,63.27,63.27,63.19,63.2,31678.0,57.7052,57.7052,57.6322,57.6413,31678.0
2016-08-15 15:00:00,63.2,63.21,63.16,63.18,44795.0,57.6413,57.6505,57.6049,57.6231,44795.0
2016-08-15 15:10:00,63.18,63.18,63.13,63.16,96128.0,57.6231,57.6231,57.5775,57.6049,96128.0
2016-08-15 15:20:00,63.16,63.21,63.16,63.18,63568.0,57.6049,57.6505,57.6049,57.6231,63568.0
2016-08-15 15:30:00,63.18,63.18,63.14,63.14,149957.0,57.6231,57.6231,57.5866,57.5866,149957.0
2016-08-15 15:40:00,63.15,63.27,63.14,63.23,219009.0,57.5957,57.7052,57.5866,57.6687,219009.0
2016-08-15 15:50:00,63.22,63.24,63.18,63.22,216957.0,57.6596,57.6778,57.6231,57.6596,216957.0
2016-08-16 09:30:00,62.33,62.98,61.82,62.07,216284.0,56.8479,57.4407,56.3827,56.6107,216284.0
2016-08-16 09:40:00,62.11,62.51,61.95,62.49,152355.0,56.6472,57.012,56.5013,56.9938,152355.0
2016-08-16 09:50:00,62.49,62.49,62.14,62.22,125270.0,56.9938,56.9938,56.6746,56.7475,125270.0
2016-08-16 10:00:00,62.24,62.64,62.13,62.58,83401.0,56.7658,57.1306,56.6654,57.0759,83401.0
2016-08-16 10:10:00,62.59,62.88,62.59,62.87,242416.0,57.085,57.3495,57.085,57.3404,242416.0
2016-08-16 10:20:00,62.87,63.07,62.86,62.99,66474.0,57.3404,57.5228,57.3312,57.4498,66474.0
2016-08-16 10:30:00,62.98,62.99,62.69,62.73,67443.0,57.4407,57.4498,57.1762,57.2127,67443.0
2016-08-16 10:40:00,62.72,62.72,62.38,62.38,75534.0,57.2036,57.2036,56.8935,56.8935,75534.0
2016-08-16 10:50:00,62.38,62.61,62.37,62.61,53378.0,56.8935,57.1032,56.8843,57.1032,53378.0
2016-08-16 11:00:00,62.61,62.69,62.55,62.59,47125.0,57.1032,57.1762,57.0485,57.085,47125.0
2016-08-16 11:10:00,62.58,62.71,62.55,62.63,89391.0,57.0759,57.1944,57.0485,57.1215,89391.0
2016-08-16 11:20:00,62.64,62.78,62.59,62.59,45326.0,57.1306,57.2583,57.085,57.085,45326.0
2016-08-16 11:30:00,62.59,62.62,62.24,62.29,102229.0,57.085,57.1123,56.7658,56.8114,102229.0
2016-08-16 11:40:00,62.29,62.38,62.16,62.16,176589.0,56.8114,56.8935,56.6928,56.6928,176589.0
2016-08-16 11:50:00,62.17,62.3,62.07,62.22,101387.0,56.7019,56.8205,56.6107,56.7475,101387.0
2016-08-16 12:00:00,62.2,62.23,62.13,62.18,43632.0,56.7293,56.7566,56.6654,56.711,43632.0
2016-08-16 12:10:00,62.18,62.25,62.11,62.25,27770.0,56.711,56.7749,56.6472,56.7749,27770.0
2016-08-16 12:20:00,62.24,62.26,62.07,62.14,36201.0,56.7658,56.784,56.6107,56.6746,36201.0
2016-08-16 12:30:00,62.14,62.25,62.05,62.16,53343.0,56.6746,56.7749,56.5925,56.6928,53343.0
2016-08-16 12:40:00,62.15,62.22,62.1,62.21,42423.0,56.6837,56.7475,56.6381,56.7384,42423.0
2016-08-16 12:50:00,62.21,62.21,62.11,62.16,33362.0,56.7384,56.7384,56.6472,56.6928,33362.0
2016-08-16 13:00:00,62.16,62.22,62.16,62.16,51918.0,56.6928,56.7475,56.6928,56.6928,51918.0
2016-08-16 13:10:00,62.17,62.22,62.1,62.11,79503.0,56.7019,56.7475,56.6381,56.6472,79503.0
2016-08-16 13:20:00,62.11,62.14,62.03,62.13,140136.0,56.6472,56.6746,56.5742,56.6654,140136.0
2016-08-16 13:30:00,62.12,62.13,61.94,61.94,74813.0,56.6563,56.6654,56.4922,56.4922,74813.0
2016-08-16 13:40:00,61.95,62.02,61.93,62.01,129771.0,56.5013,56.5651,56.483,56.556,129771.0
2016-08-16 13:50:00,62.0,62.1,61.97,62.05,112328.0,56.5469,56.6381,56.5195,56.5925,112328.0
2016-08-16 14:00:00,62.06,62.29,62.06,62.28,90017.0,56.6016,56.8114,56.6016,56.8023,90017.0
2016-08-16 14:10:00,62.28,62.3,62.03,62.04,219792.0,56.8023,56.8205,56.5742,56.5834,219792.0
2016-08-16 14:20:00,62.04,62.15,61.96,62.08,86920.0,56.5834,56.6837,56.5104,56.6198,86920.0
2016-08-16 14:30:00,62.08,62.12,62.04,62.06,48350.0,56.6198,56.6563,56.5834,56.6016,48350.0
2016-08-16 14:40:00,62.05,62.08,62.0,62.07,50991.0,56.5925,56.6198,56.5469,56.6107,50991.0
2016-08-16 14:50:00,62.07,62.15,62.02,62.06,49793.0,56.6107,56.6837,56.5651,56.6016,49793.0
2016-08-16 15:00:00,62.07,62.08,62.0,62.01,61970.0,56.6107,56.6198,56.5469,56.556,61970.0
2016-08-16 15:10:00,62.0,62.01,61.91,61.91,136055.0,56.5469,56.556,56.4648,56.4648,136055.0
2016-08-16 15:20:00,61.91,62.02,61.91,62.01,107737.0,56.4648,56.5651,56.4648,56.556,107737.0
2016-08-16 15:30:00,62.01,62.05,61.97,62.03,131924.0,56.556,56.5925,56.5195,56.5742,131924.0
2016-08-16 15:40:00,62.03,62.03,61.96,61.98,133885.0,56.5742,56.5742,56.5104,56.5286,133885.0
2016-08-16 15:50:00,61.98,61.99,61.84,61.88,419846.0,56.5286,56.5378,56.4009,56.4374,419846.0
2016-08-17 09:30:00,61.88,62.2,61.68,62.04,110369.0,56.4374,56.7293,56.255,56.5834,110369.0
2016-08-17 09:40:00,62.04,62.11,61.81,61.91,53807.0,56.5834,56.6472,56.3736,56.4648,53807.0
2016-08-17 09:50:00,61.97,62.13,61.88,61.89,66823.0,56.5195,56.6654,56.4374,56.4466,66823.0
2016-08-17 10:00:00,61.88,62.01,61.81,61.91,66563.0,56.4374,56.556,56.3736,56.4648,66563.0
2016-08-17 10:10:00,61.9,62.2,61.87,62.1,88380.0,56.4557,56.7293,56.4283,56.6381,88380.0
2016-08-17 10:20:00,62.08,62.11,61.99,62.08,76881.0,56.6198,56.6472,56.5378,56.6198,76881.0
2016-08-17 10:30:00,62.09,62.25,62.04,62.25,169897.0,56.629,56.7749,56.5834,56.7749,169897.0
2016-08-17 10:40:00,62.24,62.37,62.17,62.17,101768.0,56.7658,56.8843,56.7019,56.7019,101768.0
2016-08-17 10:50:00,62.17,62.34,62.16,62.23,54318.0,56.7019,56.857,56.6928,56.7566,54318.0
2016-08-17 11:00:00,62.23,62.34,62.19,62.23,56349.0,56.7566,56.857,56.7202,56.7566,56349.0
2016-08-17 11:10:00,62.23,62.3,62.21,62.28,38564.0,56.7566,56.8205,56.7384,56.8023,38564.0
2016-08-17 11:20:00,62.28,62.29,62.17,62.18,36447.0,56.8023,56.8114,56.7019,56.711,36447.0
2016-08-17 11:30:00,62.19,62.22,62.04,62.08,38512.0,56.7202,56.7475,56.5834,56.6198,38512.0
2016-08-17 11:40:00,62.08,62.16,62.06,62.09,31709.0,56.6198,56.6928,56.6016,56.629,31709.0
2016-08-17 11:50:00,62.09,62.12,62.02,62.06,42598.0,56.629,56.6563,56.5651,56.6016,42598.0
2016-08-17 12:00:00,62.06,62.14,62.06,62.14,64399.0,56.6016,56.6746,56.6016,56.6746,64399.0
2016-08-17 12:10:00,62.14,62.18,62.08,62.15,38066.0,56.6746,56.711,56.6198,56.6837,38066.0
2016-08-17 12:20:00,62.14,62.21,62.13,62.14,25725.0,56.6746,56.7384,56.6654,56.6746,25725.0
2016-08-17 12:30:00,62.14,62.17,62.09,62.14,34345.0,56.6746,56.7019,56.629,56.6746,34345.0
2016-08-17 12:40:00,62.13,62.28,62.12,62.27,58635.0,56.6654,56.8023,56.6563,56.7931,58635.0
2016-08-17 12:50:00,62.26,62.33,62.25,62.28,35012.0,56.784,56.8479,56.7749,56.8023,35012.0
2016-08-17 13:00:00,62.28,62.31,62.18,62.2,40450.0,56.8023,56.8296,56.711,56.7293,40450.0
2016-08-17 13:10:00,62.2,62.23,62.18,62.2,54082.0,56.7293,56.7566,56.711,56.7293,54082.0
2016-08-17 13:20:00,62.2,62.22,62.14,62.19,47182.0,56.7293,56.7475,56.6746,56.7202,47182.0
2016-08-17 13:30:00,62.18,62.19,62.1,62.15,49318.0,56.711,56.7202,56.6381,56.6837,49318.0
2016-08-17 13:40:00,62.16,62.24,62.16,62.2,19605.0,56.6928,56.7658,56.6928,56.7293,19605.0
2016-08-17 13:50:00,62.19,62.19,62.03,62.09,24526.0,56.7202,56.7202,56.5742,56.629,24526.0
2016-08-17 14:00:00,62.09,62.18,61.95,62.13,68524.0,56.629,56.711,56.5013,56.6654,68524.0
2016-08-17 14:10:00,62.13,62.25,62.13,62.16,74252.0,56.6654,56.7749,56.6654,56.6928,74252.0
2016-08-17 14:20:00,62.17,62.28,62.13,62.25,33122.0,56.7019,56.8023,56.6654,56.7749,33122.0
2016-08-17 14:30:00,62.25,62.27,62.2,62.23,24622.0,56.7749,56.7931,56.7293,56.7566,24622.0
2016-08-17 14:40:00,62.23,62.32,62.22,62.28,25188.0,56.7566,56.8387,56.7475,56.8023,25188.0
2016-08-17 14:50:00,62.27,62.27,62.11,62.11,51364.0,56.7931,56.7931,56.6472,56.6472,51364.0
2016-08-17 15:00:00,62.12,62.15,62.08,62.12,121902.0,56.6563,56.6837,56.6198,56.6563,121902.0
2016-08-17 15:10:00,62.13,62.15,62.09,62.12,36991.0,56.6654,56.6837,56.629,56.6563,36991.0
2016-08-17 15:20:00,62.12,62.15,62.09,62.14,49389.0,56.6563,56.6837,56.629,56.6746,49389.0
2016-08-17 15:30:00,62.15,62.28,62.13,62.24,147969.0,56.6837,56.8023,56.6654,56.7658,147969.0
2016-08-17 15:40:00,62.25,62.38,62.23,62.32,149928.0,56.7749,56.8935,56.7566,56.8387,149928.0
2016-08-17 15:50:00,62.32,62.33,62.26,62.31,209982.0,56.8387,56.8479,56.784,56.8296,209982.0
2016-08-18 09:30:00,62.49,62.8,62.3,62.74,186831.0,56.9938,57.2765,56.8205,57.2218,186831.0
2016-08-18 09:40:00,62.72,62.94,62.57,62.89,154741.0,57.2036,57.4042,57.0667,57.3586,154741.0
2016-08-18 09:50:00,62.87,62.89,62.65,62.69,79399.0,57.3404,57.3586,57.1397,57.1762,79399.0
2016-08-18 10:00:00,62.69,62.8,62.68,62.74,127839.0,57.1762,57.2765,57.1671,57.2218,127839.0
2016-08-18 10:10:00,62.74,62.97,62.73,62.97,161425.0,57.2218,57.4316,57.2127,57.4316,161425.0
2016-08-18 10:20:00,62.97,63.07,62.82,62.86,128608.0,57.4316,57.5228,57.2948,57.3312,128608.0
2016-08-18 10:30:00,62.87,63.22,62.86,63.04,137790.0,57.3404,57.6596,57.3312,57.4954,137790.0
2016-08-18 10:40:00,63.04,63.06,62.93,63.05,61580.0,57.4954,57.5136,57.3951,57.5045,61580.0
2016-08-18 10:50:00,63.06,63.11,63.04,63.06,65845.0,57.5136,57.5592,57.4954,57.5136,65845.0
2016-08-18 11:00:00,63.05,63.29,63.05,63.29,146992.0,57.5045,57.7234,57.5045,57.7234,146992.0
2016-08-18 11:10:00,63.3,63.34,63.23,63.26,60666.0,57.7325,57.769,57.6687,57.6961,60666.0
2016-08-18 11:20:00,63.26,63.32,63.24,63.31,95019.0,57.6961,57.7508,57.6778,57.7417,95019.0
2016-08-18 11:30:00,63.32,63.43,63.3,63.38,74621.0,57.7508,57.8511,57.7325,57.8055,74621.0
2016-08-18 11:40:00,63.39,63.46,63.37,63.46,65456.0,57.8146,57.8785,57.7964,57.8785,65456.0
2016-08-18 11:50:00,63.45,63.5,63.29,63.37,77525.0,57.8693,57.9149,57.7234,57.7964,77525.0
2016-08-18 12:00:00,63.37,63.43,63.36,63.43,90617.0,57.7964,57.8511,57.7873,57.8511,90617.0
2016-08-18 12:10:00,63.42,63.43,63.32,63.37,110685.0,57.842,57.8511,57.7508,57.7964,110685.0
2016-08-18 12:20:00,63.36,63.36,63.24,63.26,25777.0,57.7873,57.7873,57.6778,57.6961,25777.0
2016-08-18 12:30:00,63.26,63.27,63.2,63.24,44471.0,57.6961,57.7052,57.6413,57.6778,44471.0
2016-08-18 12:40:00,63.25,63.28,63.16,63.25,42429.0,57.6869,57.7143,57.6049,57.6869,42429.0
2016-08-18 12:50:00,63.24,63.32,63.24,63.28,34853.0,57.6778,57.7508,57.6778,57.7143,34853.0
2016-08-18 13:00:00,63.27,63.38,63.22,63.37,65913.0,57.7052,57.8055,57.6596,57.7964,65913.0
2016-08-18 13:10:00,63.37,63.47,63.37,63.47,50905.0,57.7964,57.8876,57.7964,57.8876,50905.0
2016-08-18 13:20:00,63.46,63.49,63.34,63.35,83457.0,57.8785,57.9058,57.769,57.7781,83457.0
2016-08-18 13:30:00,63.35,63.41,63.3,63.41,33990.0,57.7781,57.8329,57.7325,57.8329,33990.0
2016-08-18 13:40:00,63.4,63.57,63.39,63.54,91042.0,57.8237,57.9788,57.8146,57.9514,91042.0
2016-08-18 13:50:00,63.53,63.57,63.46,63.56,62043.0,57.9423,57.9788,57.8785,57.9697,62043.0
2016-08-18 14:00:00,63.55,63.58,63.49,63.57,88239.0,57.9605,57.9879,57.9058,57.9788,88239.0
2016-08-18 14:10:00,63.58,63.65,63.58,63.59,88264.0,57.9879,58.0518,57.9879,57.997,88264.0
2016-08-18 14:20:00,63.6,63.6,63.48,63.5,93683.0,58.0062,58.0062,57.8967,57.9149,93683.0
2016-08-18 14:30:00,63.49,63.58,63.49,63.51,71013.0,57.9058,57.9879,57.9058,57.9241,71013.0
2016-08-18 14:40:00,63.52,63.54,63.16,63.22,95056.0,57.9332,57.9514,57.6049,57.6596,95056.0
2016-08-18 14:50:00,63.2,63.23,62.94,62.99,130437.0,57.6413,57.6687,57.4042,57.4498,130437.0
2016-08-18 15:00:00,62.99,63.29,62.99,63.16,161078.0,57.4498,57.7234,57.4498,57.6049,161078.0
2016-08-18 15:10:00,63.16,63.19,63.07,63.11,101914.0,57.6049,57.6322,57.5228,57.5592,101914.0
2016-08-18 15:20:00,63.12,63.12,63.04,63.07,97348.0,57.5684,57.5684,57.4954,57.5228,97348.0
2016-08-18 15:30:00,63.07,63.1,63.0,63.02,112088.0,57.5228,57.5501,57.4589,57.4772,112088.0
2016-08-18 15:40:00,63.01,63.26,63.0,63.07,156618.0,57.468,57.6961,57.4589,57.5228,156618.0
2016-08-18 15:50:00,63.07,63.09,62.76,62.85,520471.0,57.5228,57.541,57.24,57.3221,520471.0
2016-08-19 09:30:00,64.5,65.22,64.2,65.12,811470.0,58.827,59.4837,58.5534,59.3925,811470.0
2016-08-19 09:40:00,65.1,66.12,65.1,65.91,599969.0,59.3742,60.3045,59.3742,60.113,599969.0
2016-08-19 09:50:00,65.92,66.22,65.63,65.72,424278.0,60.1221,60.3957,59.8576,59.9397,424278.0
2016-08-19 10:00:00,65.71,66.01,65.4,65.97,312919.0,59.9306,60.2042,59.6478,60.1677,312919.0
2016-08-19 10:10:00,65.98,65.99,65.61,65.78,148339.0,60.1768,60.1859,59.8394,59.9944,148339.0
2016-08-19 10:20:00,65.76,65.88,65.65,65.73,178570.0,59.9762,60.0856,59.8758,59.9488,178570.0
2016-08-19 10:30:00,65.73,65.86,65.63,65.7,137928.0,59.9488,60.0674,59.8576,59.9214,137928.0
2016-08-19 10:40:00,65.71,65.77,65.59,65.61,87197.0,59.9306,59.9853,59.8211,59.8394,87197.0
2016-08-19 10:50:00,65.6,65.81,65.54,65.81,95143.0,59.8302,60.0218,59.7755,60.0218,95143.0
2016-08-19 11:00:00,65.8,66.04,65.78,65.98,131178.0,60.0127,60.2315,59.9944,60.1768,131178.0
2016-08-19 11:10:00,65.99,66.17,65.97,66.13,113371.0,60.1859,60.3501,60.1677,60.3136,113371.0
2016-08-19 11:20:00,66.14,66.28,66.07,66.24,94193.0,60.3227,60.4504,60.2589,60.414,94193.0
2016-08-19 11:30:00,66.24,66.24,65.69,65.83,171276.0,60.414,60.414,59.9123,60.04,171276.0
2016-08-19 11:40:00,65.81,65.84,65.53,65.53,142276.0,60.0218,60.0491,59.7664,59.7664,142276.0
2016-08-19 11:50:00,65.52,65.61,65.34,65.38,140912.0,59.7573,59.8394,59.5931,59.6296,140912.0
2016-08-19 12:00:00,65.39,65.58,65.37,65.5,103891.0,59.6387,59.812,59.6205,59.739,103891.0
2016-08-19 12:10:00,65.51,65.57,65.16,65.19,107661.0,59.7482,59.8029,59.4289,59.4563,107661.0
2016-08-19 12:20:00,65.18,65.24,65.01,65.1,129031.0,59.4472,59.5019,59.2921,59.3742,129031.0
2016-08-19 12:30:00,65.11,65.2,64.96,65.12,131966.0,59.3833,59.4654,59.2465,59.3925,131966.0
2016-08-19 12:40:00,65.1,65.1,64.71,64.85,104958.0,59.3742,59.3742,59.0185,59.1462,104958.0
2016-08-19 12:50:00,64.86,64.98,64.85,64.9,58438.0,59.1553,59.2648,59.1462,59.1918,58438.0
2016-08-19 13:00:00,64.89,65.08,64.89,65.06,70386.0,59.1827,59.356,59.1827,59.3377,70386.0
2016-08-19 13:10:00,65.06,65.09,64.89,64.9,47064.0,59.3377,59.3651,59.1827,59.1918,47064.0
2016-08-19 13:20:00,64.9,64.95,64.74,64.78,111408.0,59.1918,59.2374,59.0459,59.0824,111408.0
2016-08-19 13:30:00,64.77,64.95,64.76,64.84,69987.0,59.0732,59.2374,59.0641,59.1371,69987.0
2016-08-19 13:40:00,64.84,65.0,64.82,64.94,69264.0,59.1371,59.283,59.1188,59.2283,69264.0
2016-08-19 13:50:00,64.95,64.99,64.86,64.87,84152.0,59.2374,59.2739,59.1553,59.1645,84152.0
2016-08-19 14:00:00,64.87,64.9,64.78,64.78,85396.0,59.1645,59.1918,59.0824,59.0824,85396.0
2016-08-19 14:10:00,64.78,64.81,64.7,64.79,95287.0,59.0824,59.1097,59.0094,59.0915,95287.0
2016-08-19 14:20:00,64.8,64.9,64.79,64.82,74219.0,59.1006,59.1918,59.0915,59.1188,74219.0
2016-08-19 14:30:00,64.81,64.91,64.81,64.84,75545.0,59.1097,59.2009,59.1097,59.1371,75545.0
2016-08-19 14:40:00,64.85,64.89,64.81,64.86,129473.0,59.1462,59.1827,59.1097,59.1553,129473.0
2016-08-19 14:50:00,64.86,64.92,64.82,64.85,108857.0,59.1553,59.2101,59.1188,59.1462,108857.0
2016-08-19 15:00:00,64.86,64.95,64.85,64.94,119658.0,59.1553,59.2374,59.1462,59.2283,119658.0
2016-08-19 15:10:00,64.95,64.96,64.88,64.9,140253.0,59.2374,59.2465,59.1736,59.1918,140253.0
2016-08-19 15:20:00,64.91,64.98,64.87,64.95,119554.0,59.2009,59.2648,59.1645,59.2374,119554.0
2016-08-19 15:30:00,64.95,64.96,64.87,64.88,120268.0,59.2374,59.2465,59.1645,59.1736,120268.0
2016-08-19 15:40:00,64.89,64.91,64.82,64.9,202809.0,59.1827,59.2009,59.1188,59.1918,202809.0
2016-08-19 15:50:00,64.91,65.07,64.9,65.06,531442.0,59.2009,59.3469,59.1918,59.3377,531442.0
2016-08-22 09:30:00,65.07,65.18,64.9,65.14,94995.0,59.3469,59.4472,59.1918,59.4107,94995.0
2016-08-22 09:40:00,65.16,65.26,65.0,65.03,102570.0,59.4289,59.5201,59.283,59.3104,102570.0
2016-08-22 09:50:00,65.03,65.03,64.73,64.95,115858.0,59.3104,59.3104,59.0368,59.2374,115858.0
2016-08-22 10:00:00,64.95,64.96,64.67,64.85,149808.0,59.2374,59.2465,58.982,59.1462,149808.0
2016-08-22 10:10:00,64.86,64.86,64.61,64.78,138961.0,59.1553,59.1553,58.9273,59.0824,138961.0
2016-08-22 10:20:00,64.77,64.8,64.62,64.66,67290.0,59.0732,59.1006,58.9364,58.9729,67290.0
2016-08-22 10:30:00,64.66,64.7,64.57,64.61,122079.0,58.9729,59.0094,58.8908,58.9273,122079.0
2016-08-22 10:40:00,64.6,64.71,64.6,64.61,128484.0,58.9182,59.0185,58.9182,58.9273,128484.0
2016-08-22 10:50:00,64.61,64.66,64.53,64.66,115887.0,58.9273,58.9729,58.8544,58.9729,115887.0
2016-08-22 11:00:00,64.65,64.79,64.61,64.78,64885.0,58.9638,59.0915,58.9273,59.0824,64885.0
2016-08-22 11:10:00,64.78,64.8,64.63,64.63,59260.0,59.0824,59.1006,58.9456,58.9456,59260.0
2016-08-22 11:20:00,64.63,64.68,64.56,64.58,112428.0,58.9456,58.9912,58.8817,58.9,112428.0
2016-08-22 11:30:00,64.58,64.64,64.54,64.6,88049.0,58.9,58.9547,58.8635,58.9182,88049.0
2016-08-22 11:40:00,64.6,64.67,64.49,64.51,122928.0,58.9182,58.982,58.8179,58.8361,122928.0
2016-08-22 11:50:00,64.51,64.59,64.49,64.52,148716.0,58.8361,58.9091,58.8179,58.8452,148716.0
2016-08-22 12:00:00,64.51,64.76,64.51,64.72,108564.0,58.8361,59.0641,58.8361,59.0276,108564.0
2016-08-22 12:10:00,64.72,64.8,64.66,64.79,59428.0,59.0276,59.1006,58.9729,59.0915,59428.0
2016-08-22 12:20:00,64.79,64.89,64.78,64.81,108754.0,59.0915,59.1827,59.0824,59.1097,108754.0
2016-08-22 12:30:00,64.81,64.81,64.7,64.7,43954.0,59.1097,59.1097,59.0094,59.0094,43954.0
2016-08-22 12:40:00,64.71,64.72,64.59,64.64,55800.0,59.0185,59.0276,58.9091,58.9547,55800.0
2016-08-22 12:50:00,64.64,64.67,64.59,64.62,36094.0,58.9547,58.982,58.9091,58.9364,36094.0
2016-08-22 13:00:00,64.62,64.73,64.62,64.67,48427.0,58.9364,59.0368,58.9364,58.982,48427.0
2016-08-22 13:10:00,64.68,64.7,64.61,64.62,79031.0,58.9912,59.0094,58.9273,58.9364,79031.0
2016-08-22 13:20:00,64.61,64.62,64.37,64.5,115817.0,58.9273,58.9364,58.7084,58.827,115817.0
2016-08-22 13:30:00,64.49,64.49,64.4,64.47,100867.0,58.8179,58.8179,58.7358,58.7996,100867.0
2016-08-22 13:40:00,64.47,64.71,64.47,64.69,68463.0,58.7996,59.0185,58.7996,59.0003,68463.0
2016-08-22 13:50:00,64.69,64.69,64.58,64.66,61838.0,59.0003,59.0003,58.9,58.9729,61838.0
2016-08-22 14:00:00,64.66,64.68,64.59,64.67,59769.0,58.9729,58.9912,58.9091,58.982,59769.0
2016-08-22 14:10:00,64.68,64.7,64.57,64.59,60544.0,58.9912,59.0094,58.8908,58.9091,60544.0
2016-08-22 14:20:00,64.59,64.63,64.44,64.45,86162.0,58.9091,58.9456,58.7723,58.7814,86162.0
2016-08-22 14:30:00,64.45,64.59,64.45,64.58,53360.0,58.7814,58.9091,58.7814,58.9,53360.0
2016-08-22 14:40:00,64.59,64.6,64.48,64.51,80426.0,58.9091,58.9182,58.8088,58.8361,80426.0
2016-08-22 14:50:00,64.51,64.58,64.5,64.53,52064.0,58.8361,58.9,58.827,58.8544,52064.0
2016-08-22 15:00:00,64.53,64.55,64.48,64.51,100730.0,58.8544,58.8726,58.8088,58.8361,100730.0
2016-08-22 15:10:00,64.51,64.56,64.48,64.56,77659.0,58.8361,58.8817,58.8088,58.8817,77659.0
2016-08-22 15:20:00,64.56,64.56,64.48,64.48,118343.0,58.8817,58.8817,58.8088,58.8088,118343.0
2016-08-22 15:30:00,64.48,64.52,64.48,64.5,125293.0,58.8088,58.8452,58.8088,58.827,125293.0
2016-08-22 15:40:00,64.49,64.51,64.45,64.5,198148.0,58.8179,58.8361,58.7814,58.827,198148.0
2016-08-22 15:50:00,64.51,64.52,64.41,64.44,443210.0,58.8361,58.8452,58.7449,58.7723,443210.0
2016-08-23 09:30:00,64.76,64.97,64.65,64.65,54793.0,59.0641,59.2557,58.9638,58.9638,54793.0
2016-08-23 09:40:00,64.66,64.86,64.66,64.72,47595.0,58.9729,59.1553,58.9729,59.0276,47595.0
2016-08-23 09:50:00,64.74,64.76,64.59,64.68,69174.0,59.0459,59.0641,58.9091,58.9912,69174.0
2016-08-23 10:00:00,64.68,64.75,64.66,64.69,47834.0,58.9912,59.055,58.9729,59.0003,47834.0
2016-08-23 10:10:00,64.68,64.74,64.62,64.65,48655.0,58.9912,59.0459,58.9364,58.9638,48655.0
2016-08-23 10:20:00,64.65,64.7,64.52,64.66,90908.0,58.9638,59.0094,58.8452,58.9729,90908.0
2016-08-23 10:30:00,64.64,64.73,64.62,64.71,102726.0,58.9547,59.0368,58.9364,59.0185,102726.0
2016-08-23 10:40:00,64.7,64.78,64.64,64.68,41930.0,59.0094,59.0824,58.9547,58.9912,41930.0
2016-08-23 10:50:00,64.67,64.72,64.6,64.6,79366.0,58.982,59.0276,58.9182,58.9182,79366.0
2016-08-23 11:00:00,64.61,64.63,64.45,64.54,122345.0,58.9273,58.9456,58.7814,58.8635,122345.0
2016-08-23 11:10:00,64.54,64.62,64.48,64.59,62448.0,58.8635,58.9364,58.8088,58.9091,62448.0
2016-08-23 11:20:00,64.58,64.67,64.57,64.66,96360.0,58.9,58.982,58.8908,58.9729,96360.0
2016-08-23 11:30:00,64.66,64.67,64.6,64.63,70704.0,58.9729,58.982,58.9182,58.9456,70704.0
2016-08-23 11:40:00,64.64,64.64,64.52,64.54,77735.0,58.9547,58.9547,58.8452,58.8635,77735.0
2016-08-23 11:50:00,64.54,64.6,64.49,64.49,39656.0,58.8635,58.9182,58.8179,58.8179,39656.0
2016-08-23 12:00:00,64.49,64.52,64.42,64.43,51205.0,58.8179,58.8452,58.754,58.7632,51205.0
2016-08-23 12:10:00,64.42,64.46,64.39,64.43,34323.0,58.754,58.7905,58.7267,58.7632,34323.0
2016-08-23 12:20:00,64.44,64.5,64.41,64.41,27141.0,58.7723,58.827,58.7449,58.7449,27141.0
2016-08-23 12:30:00,64.41,64.42,64.3,64.31,46885.0,58.7449,58.754,58.6446,58.6537,46885.0
2016-08-23 12:40:00,64.3,64.38,64.3,64.33,28648.0,58.6446,58.7175,58.6446,58.6719,28648.0
2016-08-23 12:50:00,64.34,64.35,64.25,64.29,47061.0,58.6811,58.6902,58.599,58.6355,47061.0
2016-08-23 13:00:00,64.29,64.33,64.26,64.31,53452.0,58.6355,58.6719,58.6081,58.6537,53452.0
2016-08-23 13:10:00,64.31,64.41,64.31,64.41,48972.0,58.6537,58.7449,58.6537,58.7449,48972.0
2016-08-23 13:20:00,64.42,64.45,64.42,64.44,50010.0,58.754,58.7814,58.754,58.7723,50010.0
2016-08-23 13:30:00,64.44,64.47,64.42,64.46,37179.0,58.7723,58.7996,58.754,58.7905,37179.0
2016-08-23 13:40:00,64.47,64.5,64.43,64.45,35730.0,58.7996,58.827,58.7632,58.7814,35730.0
2016-08-23 13:50:00,64.46,64.46,64.41,64.42,64953.0,58.7905,58.7905,58.7449,58.754,64953.0
2016-08-23 14:00:00,64.42,64.44,64.35,64.4,44288.0,58.754,58.7723,58.6902,58.7358,44288.0
2016-08-23 14:10:00,64.41,64.43,64.37,64.39,37429.0,58.7449,58.7632,58.7084,58.7267,37429.0
2016-08-23 14:20:00,64.38,64.43,64.36,64.43,54127.0,58.7175,58.7632,58.6993,58.7632,54127.0
2016-08-23 14:30:00,64.42,64.44,64.36,64.36,25777.0,58.754,58.7723,58.6993,58.6993,25777.0
2016-08-23 14:40:00,64.37,64.37,64.28,64.29,45741.0,58.7084,58.7084,58.6263,58.6355,45741.0
2016-08-23 14:50:00,64.29,64.33,64.25,64.29,59884.0,58.6355,58.6719,58.599,58.6355,59884.0
2016-08-23 15:00:00,64.29,64.3,64.22,64.22,52529.0,58.6355,58.6446,58.5716,58.5716,52529.0
2016-08-23 15:10:00,64.22,64.29,64.2,64.27,53509.0,58.5716,58.6355,58.5534,58.6172,53509.0
2016-08-23 15:20:00,64.27,64.29,64.21,64.23,64475.0,58.6172,58.6355,58.5625,58.5807,64475.0
2016-08-23 15:30:00,64.24,64.26,64.17,64.17,78279.0,58.5899,58.6081,58.526,58.526,78279.0
2016-08-23 15:40:00,64.17,64.25,64.17,64.23,93895.0,58.526,58.599,58.526,58.5807,93895.0
2016-08-23 15:50:00,64.24,64.32,64.24,64.3,284914.0,58.5899,58.6628,58.5899,58.6446,284914.0
2016-08-24 09:30:00,64.17,64.31,63.95,64.08,54306.0,58.526,58.6537,58.3254,58.4439,54306.0
2016-08-24 09:40:00,64.06,64.14,63.97,64.01,49608.0,58.4257,58.4987,58.3436,58.3801,49608.0
2016-08-24 09:50:00,64.01,64.1,63.94,64.05,43052.0,58.3801,58.4622,58.3162,58.4166,43052.0
2016-08-24 10:00:00,64.07,64.08,63.88,63.95,51518.0,58.4348,58.4439,58.2615,58.3254,51518.0
2016-08-24 10:10:00,63.93,64.0,63.9,63.99,35135.0,58.3071,58.371,58.2798,58.3618,35135.0
2016-08-24 10:20:00,63.99,64.01,63.88,64.0,42528.0,58.3618,58.3801,58.2615,58.371,42528.0
2016-08-24 10:30:00,64.0,64.0,63.81,63.85,66343.0,58.371,58.371,58.1977,58.2342,66343.0
2016-08-24 10:40:00,63.86,63.94,63.79,63.88,57688.0,58.2433,58.3162,58.1794,58.2615,57688.0
2016-08-24 10:50:00,63.87,64.01,63.79,64.0,35957.0,58.2524,58.3801,58.1794,58.371,35957.0
2016-08-24 11:00:00,64.0,64.14,63.99,64.08,49536.0,58.371,58.4987,58.3618,58.4439,49536.0
2016-08-24 11:10:00,64.08,64.12,64.01,64.1,24644.0,58.4439,58.4804,58.3801,58.4622,24644.0
2016-08-24 11:20:00,64.11,64.18,64.06,64.12,55051.0,58.4713,58.5351,58.4257,58.4804,55051.0
2016-08-24 11:30:00,64.13,64.16,64.05,64.13,61423.0,58.4895,58.5169,58.4166,58.4895,61423.0
2016-08-24 11:40:00,64.12,64.15,64.01,64.03,41140.0,58.4804,58.5078,58.3801,58.3983,41140.0
2016-08-24 11:50:00,64.02,64.05,63.98,63.99,52497.0,58.3892,58.4166,58.3527,58.3618,52497.0
2016-08-24 12:00:00,63.98,64.02,63.94,64.0,87290.0,58.3527,58.3892,58.3162,58.371,87290.0
2016-08-24 12:10:00,64.0,64.03,63.95,63.96,47887.0,58.371,58.3983,58.3254,58.3345,47887.0
2016-08-24 12:20:00,63.96,64.0,63.93,63.94,24072.0,58.3345,58.371,58.3071,58.3162,24072.0
2016-08-24 12:30:00,63.94,63.95,63.88,63.93,29826.0,58.3162,58.3254,58.2615,58.3071,29826.0
2016-08-24 12:40:00,63.94,63.94,63.86,63.86,43370.0,58.3162,58.3162,58.2433,58.2433,43370.0
2016-08-24 12:50:00,63.86,63.93,63.86,63.87,34667.0,58.2433,58.3071,58.2433,58.2524,34667.0
2016-08-24 13:00:00,63.88,63.91,63.82,63.87,60034.0,58.2615,58.2889,58.2068,58.2524,60034.0
2016-08-24 13:10:00,63.87,63.88,63.81,63.82,44892.0,58.2524,58.2615,58.1977,58.2068,44892.0
2016-08-24 13:20:00,63.82,63.85,63.71,63.72,57249.0,58.2068,58.2342,58.1065,58.1156,57249.0
2016-08-24 13:30:00,63.72,63.77,63.72,63.72,29252.0,58.1156,58.1612,58.1156,58.1156,29252.0
2016-08-24 13:40:00,63.72,63.76,63.72,63.72,29450.0,58.1156,58.1521,58.1156,58.1156,29450.0
2016-08-24 13:50:00,63.72,63.72,63.67,63.67,36020.0,58.1156,58.1156,58.07,58.07,36020.0
2016-08-24 14:00:00,63.68,63.74,63.66,63.72,35963.0,58.0791,58.1338,58.0609,58.1156,35963.0
2016-08-24 14:10:00,63.73,63.86,63.69,63.86,53420.0,58.1247,58.2433,58.0882,58.2433,53420.0
2016-08-24 14:20:00,63.87,63.91,63.85,63.9,46289.0,58.2524,58.2889,58.2342,58.2798,46289.0
2016-08-24 14:30:00,63.9,63.91,63.83,63.85,40485.0,58.2798,58.2889,58.2159,58.2342,40485.0
2016-08-24 14:40:00,63.85,63.89,63.82,63.83,37476.0,58.2342,58.2706,58.2068,58.2159,37476.0
2016-08-24 14:50:00,63.84,63.92,63.83,63.91,52581.0,58.225,58.298,58.2159,58.2889,52581.0
2016-08-24 15:00:00,63.9,63.9,63.84,63.86,46873.0,58.2798,58.2798,58.225,58.2433,46873.0
2016-08-24 15:10:00,63.85,63.88,63.81,63.84,59315.0,58.2342,58.2615,58.1977,58.225,59315.0
2016-08-24 15:20:00,63.84,63.89,63.82,63.87,53859.0,58.225,58.2706,58.2068,58.2524,53859.0
2016-08-24 15:30:00,63.87,63.89,63.81,63.82,58470.0,58.2524,58.2706,58.1977,58.2068,58470.0
2016-08-24 15:40:00,63.82,63.84,63.73,63.77,87378.0,58.2068,58.225,58.1247,58.1612,87378.0
2016-08-24 15:50:00,63.76,63.88,63.75,63.88,154304.0,58.1521,58.2615,58.143,58.2615,154304.0
2016-08-25 09:30:00,63.83,64.02,63.46,63.7,102441.0,58.2159,58.3892,57.8785,58.0974,102441.0
2016-08-25 09:40:00,63.73,63.74,63.54,63.67,90541.0,58.1247,58.1338,57.9514,58.07,90541.0
2016-08-25 09:50:00,63.67,63.73,63.61,63.65,115626.0,58.07,58.1247,58.0153,58.0518,115626.0
2016-08-25 10:00:00,63.65,63.7,63.51,63.57,168694.0,58.0518,58.0974,57.9241,57.9788,168694.0
2016-08-25 10:10:00,63.57,63.59,63.37,63.42,82229.0,57.9788,57.997,57.7964,57.842,82229.0
2016-08-25 10:20:00,63.42,63.43,63.3,63.31,65305.0,57.842,57.8511,57.7325,57.7417,65305.0
2016-08-25 10:30:00,63.31,63.32,63.25,63.27,91476.0,57.7417,57.7508,57.6869,57.7052,91476.0
2016-08-25 10:40:00,63.27,63.5,63.26,63.5,46606.0,57.7052,57.9149,57.6961,57.9149,46606.0
2016-08-25 10:50:00,63.49,63.59,63.44,63.44,28673.0,57.9058,57.997,57.8602,57.8602,28673.0
2016-08-25 11:00:00,63.44,63.56,63.44,63.5,44002.0,57.8602,57.9697,57.8602,57.9149,44002.0
2016-08-25 11:10:00,63.49,63.53,63.39,63.41,103973.0,57.9058,57.9423,57.8146,57.8329,103973.0
2016-08-25 11:20:00,63.41,63.42,63.29,63.3,31951.0,57.8329,57.842,57.7234,57.7325,31951.0
2016-08-25 11:30:00,63.3,63.37,63.23,63.27,39481.0,57.7325,57.7964,57.6687,57.7052,39481.0
2016-08-25 11:40:00,63.26,63.27,63.15,63.27,39325.0,57.6961,57.7052,57.5957,57.7052,39325.0
2016-08-25 11:50:00,63.27,63.33,63.21,63.31,31829.0,57.7052,57.7599,57.6505,57.7417,31829.0
2016-08-25 12:00:00,63.31,63.39,63.27,63.33,29978.0,57.7417,57.8146,57.7052,57.7599,29978.0
2016-08-25 12:10:00,63.32,63.38,63.29,63.32,25231.0,57.7508,57.8055,57.7234,57.7508,25231.0
2016-08-25 12:20:00,63.33,63.41,63.32,63.35,21191.0,57.7599,57.8329,57.7508,57.7781,21191.0
2016-08-25 12:30:00,63.36,63.43,63.32,63.38,22328.0,57.7873,57.8511,57.7508,57.8055,22328.0
2016-08-25 12:40:00,63.38,63.39,63.3,63.32,31735.0,57.8055,57.8146,57.7325,57.7508,31735.0
2016-08-25 12:50:00,63.3,63.3,63.16,63.2,79534.0,57.7325,57.7325,57.6049,57.6413,79534.0
2016-08-25 13:00:00,63.2,63.21,63.13,63.15,43827.0,57.6413,57.6505,57.5775,57.5957,43827.0
2016-08-25 13:10:00,63.14,63.16,63.1,63.13,40062.0,57.5866,57.6049,57.5501,57.5775,40062.0
2016-08-25 13:20:00,63.14,63.18,63.1,63.14,34349.0,57.5866,57.6231,57.5501,57.5866,34349.0
2016-08-25 13:30:00,63.13,63.16,63.0,63.01,93195.0,57.5775,57.6049,57.4589,57.468,93195.0
2016-08-25 13:40:00,63.02,63.05,62.99,63.0,26370.0,57.4772,57.5045,57.4498,57.4589,26370.0
2016-08-25 13:50:00,63.0,63.04,62.94,62.94,46000.0,57.4589,57.4954,57.4042,57.4042,46000.0
2016-08-25 14:00:00,62.94,63.0,62.9,62.91,43554.0,57.4042,57.4589,57.3677,57.3768,43554.0
2016-08-25 14:10:00,62.91,63.09,62.91,63.07,28540.0,57.3768,57.541,57.3768,57.5228,28540.0
2016-08-25 14:20:00,63.08,63.09,63.02,63.07,197672.0,57.5319,57.541,57.4772,57.5228,197672.0
2016-08-25 14:30:00,63.06,63.1,62.99,63.02,38182.0,57.5136,57.5501,57.4498,57.4772,38182.0
2016-08-25 14:40:00,63.03,63.07,63.0,63.07,249046.0,57.4863,57.5228,57.4589,57.5228,249046.0
2016-08-25 14:50:00,63.06,63.12,63.01,63.12,31248.0,57.5136,57.5684,57.468,57.5684,31248.0
2016-08-25 15:00:00,63.12,63.23,63.08,63.22,42971.0,57.5684,57.6687,57.5319,57.6596,42971.0
2016-08-25 15:10:00,63.22,63.22,63.12,63.15,67305.0,57.6596,57.6596,57.5684,57.5957,67305.0
2016-08-25 15:20:00,63.16,63.3,63.15,63.25,47732.0,57.6049,57.7325,57.5957,57.6869,47732.0
2016-08-25 15:30:00,63.25,63.3,63.24,63.28,74295.0,57.6869,57.7325,57.6778,57.7143,74295.0
2016-08-25 15:40:00,63.28,63.4,63.28,63.38,130808.0,57.7143,57.8237,57.7143,57.8055,130808.0
2016-08-25 15:50:00,63.37,63.46,63.33,63.42,545376.0,57.7964,57.8785,57.7599,57.842,545376.0
2016-08-26 09:30:00,63.46,63.87,63.19,63.8,62526.0,57.8785,58.2524,57.6322,58.1886,62526.0
2016-08-26 09:40:00,63.8,63.9,63.56,63.78,55330.0,58.1886,58.2798,57.9697,58.1703,55330.0
2016-08-26 09:50:00,63.78,63.88,63.55,63.57,43468.0,58.1703,58.2615,57.9605,57.9788,43468.0
2016-08-26 10:00:00,63.58,63.62,63.27,63.45,56133.0,57.9879,58.0244,57.7052,57.8693,56133.0
2016-08-26 10:10:00,63.45,63.77,63.39,63.66,43291.0,57.8693,58.1612,57.8146,58.0609,43291.0
2016-08-26 10:20:00,63.64,63.7,63.59,63.63,35746.0,58.0426,58.0974,57.997,58.0335,35746.0
2016-08-26 10:30:00,63.66,63.76,63.65,63.74,37005.0,58.0609,58.1521,58.0518,58.1338,37005.0
2016-08-26 10:40:00,63.72,63.75,63.63,63.63,21724.0,58.1156,58.143,58.0335,58.0335,21724.0
2016-08-26 10:50:00,63.63,63.67,63.57,63.59,36750.0,58.0335,58.07,57.9788,57.997,36750.0
2016-08-26 11:00:00,63.57,63.59,63.42,63.52,39359.0,57.9788,57.997,57.842,57.9332,39359.0
2016-08-26 11:10:00,63.5,63.67,63.5,63.64,21697.0,57.9149,58.07,57.9149,58.0426,21697.0
2016-08-26 11:20:00,63.63,63.7,63.54,63.58,53649.0,58.0335,58.0974,57.9514,57.9879,53649.0
2016-08-26 11:30:00,63.57,63.7,63.56,63.58,35535.0,57.9788,58.0974,57.9697,57.9879,35535.0
2016-08-26 11:40:00,63.57,63.57,63.41,63.43,31802.0,57.9788,57.9788,57.8329,57.8511,31802.0
2016-08-26 11:50:00,63.42,63.44,63.25,63.31,42896.0,57.842,57.8602,57.6869,57.7417,42896.0
2016-08-26 12:00:00,63.31,63.31,63.07,63.09,49767.0,57.7417,57.7417,57.5228,57.541,49767.0
2016-08-26 12:10:00,63.09,63.1,62.98,63.08,41243.0,57.541,57.5501,57.4407,57.5319,41243.0
2016-08-26 12:20:00,63.07,63.13,63.05,63.09,41929.0,57.5228,57.5775,57.5045,57.541,41929.0
2016-08-26 12:30:00,63.09,63.13,63.0,63.13,42523.0,57.541,57.5775,57.4589,57.5775,42523.0
2016-08-26 12:40:00,63.12,63.22,63.1,63.19,46601.0,57.5684,57.6596,57.5501,57.6322,46601.0
2016-08-26 12:50:00,63.18,63.19,63.1,63.16,31746.0,57.6231,57.6322,57.5501,57.6049,31746.0
2016-08-26 13:00:00,63.15,63.19,63.07,63.09,34530.0,57.5957,57.6322,57.5228,57.541,34530.0
2016-08-26 13:10:00,63.09,63.16,63.0,63.01,55145.0,57.541,57.6049,57.4589,57.468,55145.0
2016-08-26 13:20:00,63.01,63.04,62.97,63.01,46043.0,57.468,57.4954,57.4316,57.468,46043.0
2016-08-26 13:30:00,63.0,63.11,63.0,63.1,28307.0,57.4589,57.5592,57.4589,57.5501,28307.0
2016-08-26 13:40:00,63.1,63.15,63.09,63.1,24619.0,57.5501,57.5957,57.541,57.5501,24619.0
2016-08-26 13:50:00,63.09,63.12,62.95,62.98,42141.0,57.541,57.5684,57.4133,57.4407,42141.0
2016-08-26 14:00:00,62.98,63.14,62.97,63.14,45695.0,57.4407,57.5866,57.4316,57.5866,45695.0
2016-08-26 14:10:00,63.14,63.18,62.96,63.01,35666.0,57.5866,57.6231,57.4224,57.468,35666.0
2016-08-26 14:20:00,63.02,63.1,62.95,63.1,36492.0,57.4772,57.5501,57.4133,57.5501,36492.0
2016-08-26 14:30:00,63.09,63.15,63.05,63.14,48519.0,57.541,57.5957,57.5045,57.5866,48519.0
2016-08-26 14:40:00,63.14,63.17,63.09,63.1,39682.0,57.5866,57.614,57.541,57.5501,39682.0
2016-08-26 14:50:00,63.11,63.13,63.05,63.12,46343.0,57.5592,57.5775,57.5045,57.5684,46343.0
2016-08-26 15:00:00,63.11,63.16,63.07,63.12,33891.0,57.5592,57.6049,57.5228,57.5684,33891.0
2016-08-26 15:10:00,63.13,63.22,63.09,63.19,33734.0,57.5775,57.6596,57.541,57.6322,33734.0
2016-08-26 15:20:00,63.18,63.27,63.15,63.26,53996.0,57.6231,57.7052,57.5957,57.6961,53996.0
2016-08-26 15:30:00,63.26,63.34,63.24,63.26,71523.0,57.6961,57.769,57.6778,57.6961,71523.0
2016-08-26 15:40:00,63.26,63.33,63.21,63.24,88437.0,57.6961,57.7599,57.6505,57.6778,88437.0
2016-08-26 15:50:00,63.23,63.29,63.2,63.27,181492.0,57.6687,57.7234,57.6413,57.7052,181492.0
2016-08-29 09:30:00,63.23,63.44,63.15,63.44,134730.0,57.6687,57.8602,57.5957,57.8602,134730.0
2016-08-29 09:40:00,63.46,63.61,63.45,63.59,77149.0,57.8785,58.0153,57.8693,57.997,77149.0
2016-08-29 09:50:00,63.6,63.6,63.44,63.46,55597.0,58.0062,58.0062,57.8602,57.8785,55597.0
2016-08-29 10:00:00,63.46,63.48,63.38,63.39,36337.0,57.8785,57.8967,57.8055,57.8146,36337.0
2016-08-29 10:10:00,63.38,63.43,63.22,63.22,26964.0,57.8055,57.8511,57.6596,57.6596,26964.0
2016-08-29 10:20:00,63.22,63.23,63.17,63.22,22270.0,57.6596,57.6687,57.614,57.6596,22270.0
2016-08-29 10:30:00,63.22,63.23,63.15,63.22,20025.0,57.6596,57.6687,57.5957,57.6596,20025.0
2016-08-29 10:40:00,63.23,63.27,63.2,63.24,33234.0,57.6687,57.7052,57.6413,57.6778,33234.0
2016-08-29 10:50:00,63.24,63.24,63.09,63.09,58354.0,57.6778,57.6778,57.541,57.541,58354.0
2016-08-29 11:00:00,63.09,63.1,63.0,63.09,151968.0,57.541,57.5501,57.4589,57.541,151968.0
2016-08-29 11:10:00,63.09,63.18,63.05,63.05,38416.0,57.541,57.6231,57.5045,57.5045,38416.0
2016-08-29 11:20:00,63.05,63.14,63.05,63.11,30247.0,57.5045,57.5866,57.5045,57.5592,30247.0
2016-08-29 11:30:00,63.11,63.15,63.03,63.09,107301.0,57.5592,57.5957,57.4863,57.541,107301.0
2016-08-29 11:40:00,63.1,63.12,63.05,63.1,84910.0,57.5501,57.5684,57.5045,57.5501,84910.0
2016-08-29 11:50:00,63.1,63.11,62.97,63.0,33780.0,57.5501,57.5592,57.4316,57.4589,33780.0
2016-08-29 12:00:00,63.0,63.11,63.0,63.11,39031.0,57.4589,57.5592,57.4589,57.5592,39031.0
2016-08-29 12:10:00,63.12,63.13,63.04,63.06,24331.0,57.5684,57.5775,57.4954,57.5136,24331.0
2016-08-29 12:20:00,63.06,63.11,62.98,62.99,42045.0,57.5136,57.5592,57.4407,57.4498,42045.0
2016-08-29 12:30:00,63.0,63.14,62.98,63.11,43628.0,57.4589,57.5866,57.4407,57.5592,43628.0
2016-08-29 12:40:00,63.12,63.21,63.11,63.21,35282.0,57.5684,57.6505,57.5592,57.6505,35282.0
2016-08-29 12:50:00,63.22,63.33,63.22,63.33,40291.0,57.6596,57.7599,57.6596,57.7599,40291.0
2016-08-29 13:00:00,63.33,63.43,63.32,63.42,66883.0,57.7599,57.8511,57.7508,57.842,66883.0
2016-08-29 13:10:00,63.42,63.44,63.26,63.33,26158.0,57.842,57.8602,57.6961,57.7599,26158.0
2016-08-29 13:20:00,63.32,63.38,63.29,63.33,24495.0,57.7508,57.8055,57.7234,57.7599,24495.0
2016-08-29 13:30:00,63.33,63.35,63.29,63.31,27104.0,57.7599,57.7781,57.7234,57.7417,27104.0
2016-08-29 13:40:00,63.32,63.32,63.2,63.23,29535.0,57.7508,57.7508,57.6413,57.6687,29535.0
2016-08-29 13:50:00,63.24,63.24,63.17,63.17,23902.0,57.6778,57.6778,57.614,57.614,23902.0
2016-08-29 14:00:00,63.16,63.19,63.15,63.16,10867.0,57.6049,57.6322,57.5957,57.6049,10867.0
2016-08-29 14:10:00,63.15,63.19,63.06,63.07,34543.0,57.5957,57.6322,57.5136,57.5228,34543.0
2016-08-29 14:20:00,63.07,63.07,62.95,63.0,133053.0,57.5228,57.5228,57.4133,57.4589,133053.0
2016-08-29 14:30:00,62.99,63.07,62.98,63.03,40270.0,57.4498,57.5228,57.4407,57.4863,40270.0
2016-08-29 14:40:00,63.03,63.05,62.96,62.98,47563.0,57.4863,57.5045,57.4224,57.4407,47563.0
2016-08-29 14:50:00,62.98,63.01,62.95,62.96,60642.0,57.4407,57.468,57.4133,57.4224,60642.0
2016-08-29 15:00:00,62.96,62.96,62.91,62.95,77115.0,57.4224,57.4224,57.3768,57.4133,77115.0
2016-08-29 15:10:00,62.95,62.97,62.92,62.93,92151.0,57.4133,57.4316,57.386,57.3951,92151.0
2016-08-29 15:20:00,62.94,63.08,62.93,63.03,82002.0,57.4042,57.5319,57.3951,57.4863,82002.0
2016-08-29 15:30:00,63.02,63.1,63.02,63.09,41416.0,57.4772,57.5501,57.4772,57.541,41416.0
2016-08-29 15:40:00,63.09,63.1,63.04,63.06,62661.0,57.541,57.5501,57.4954,57.5136,62661.0
2016-08-29 15:50:00,63.07,63.12,63.05,63.11,138268.0,57.5228,57.5684,57.5045,57.5592,138268.0
2016-08-30 09:30:00,62.91,63.08,62.62,62.67,57155.0,57.3768,57.5319,57.1123,57.1579,57155.0
2016-08-30 09:40:00,62.7,62.8,62.55,62.63,45973.0,57.1853,57.2765,57.0485,57.1215,45973.0
2016-08-30 09:50:00,62.63,62.67,62.52,62.54,44946.0,57.1215,57.1579,57.0211,57.0394,44946.0
2016-08-30 10:00:00,62.54,62.66,62.44,62.54,52056.0,57.0394,57.1488,56.9482,57.0394,52056.0
2016-08-30 10:10:00,62.54,62.64,62.5,62.51,85309.0,57.0394,57.1306,57.0029,57.012,85309.0
2016-08-30 10:20:00,62.53,62.62,62.45,62.59,36866.0,57.0303,57.1123,56.9573,57.085,36866.0
2016-08-30 10:30:00,62.6,62.66,62.46,62.58,38188.0,57.0941,57.1488,56.9664,57.0759,38188.0
2016-08-30 10:40:00,62.58,62.64,62.53,62.54,33124.0,57.0759,57.1306,57.0303,57.0394,33124.0
2016-08-30 10:50:00,62.55,62.55,62.44,62.48,108553.0,57.0485,57.0485,56.9482,56.9847,108553.0
2016-08-30 11:00:00,62.46,62.46,62.31,62.33,33334.0,56.9664,56.9664,56.8296,56.8479,33334.0
2016-08-30 11:10:00,62.33,62.41,62.28,62.39,39152.0,56.8479,56.9208,56.8023,56.9026,39152.0
2016-08-30 11:20:00,62.39,62.41,62.33,62.4,19952.0,56.9026,56.9208,56.8479,56.9117,19952.0
2016-08-30 11:30:00,62.4,62.43,62.36,62.41,28300.0,56.9117,56.9391,56.8752,56.9208,28300.0
2016-08-30 11:40:00,62.42,62.42,62.33,62.4,21389.0,56.9299,56.9299,56.8479,56.9117,21389.0
2016-08-30 11:50:00,62.39,62.42,62.31,62.34,46559.0,56.9026,56.9299,56.8296,56.857,46559.0
2016-08-30 12:00:00,62.34,62.35,62.28,62.29,45068.0,56.857,56.8661,56.8023,56.8114,45068.0
2016-08-30 12:10:00,62.3,62.31,62.24,62.31,47340.0,56.8205,56.8296,56.7658,56.8296,47340.0
2016-08-30 12:20:00,62.3,62.31,62.22,62.27,24577.0,56.8205,56.8296,56.7475,56.7931,24577.0
2016-08-30 12:30:00,62.27,62.3,62.22,62.29,19988.0,56.7931,56.8205,56.7475,56.8114,19988.0
2016-08-30 12:40:00,62.29,62.29,62.23,62.25,25530.0,56.8114,56.8114,56.7566,56.7749,25530.0
2016-08-30 12:50:00,62.25,62.25,62.19,62.22,60947.0,56.7749,56.7749,56.7202,56.7475,60947.0
2016-08-30 13:00:00,62.21,62.28,62.18,62.27,20865.0,56.7384,56.8023,56.711,56.7931,20865.0
2016-08-30 13:10:00,62.27,62.33,62.21,62.23,23568.0,56.7931,56.8479,56.7384,56.7566,23568.0
2016-08-30 13:20:00,62.23,62.27,62.21,62.21,29966.0,56.7566,56.7931,56.7384,56.7384,29966.0
2016-08-30 13:30:00,62.2,62.25,62.2,62.25,28029.0,56.7293,56.7749,56.7293,56.7749,28029.0
2016-08-30 13:40:00,62.24,62.25,62.15,62.21,36658.0,56.7658,56.7749,56.6837,56.7384,36658.0
2016-08-30 13:50:00,62.22,62.26,62.18,62.21,45384.0,56.7475,56.784,56.711,56.7384,45384.0
2016-08-30 14:00:00,62.21,62.21,62.12,62.14,51128.0,56.7384,56.7384,56.6563,56.6746,51128.0
2016-08-30 14:10:00,62.15,62.23,62.12,62.15,70514.0,56.6837,56.7566,56.6563,56.6837,70514.0
2016-08-30 14:20:00,62.16,62.19,62.13,62.15,22160.0,56.6928,56.7202,56.6654,56.6837,22160.0
2016-08-30 14:30:00,62.14,62.17,62.09,62.14,28404.0,56.6746,56.7019,56.629,56.6746,28404.0
2016-08-30 14:40:00,62.14,62.16,62.08,62.15,21334.0,56.6746,56.6928,56.6198,56.6837,21334.0
2016-08-30 14:50:00,62.15,62.15,62.1,62.15,23254.0,56.6837,56.6837,56.6381,56.6837,23254.0
2016-08-30 15:00:00,62.14,62.15,62.08,62.12,50597.0,56.6746,56.6837,56.6198,56.6563,50597.0
2016-08-30 15:10:00,62.11,62.17,62.1,62.16,38418.0,56.6472,56.7019,56.6381,56.6928,38418.0
2016-08-30 15:20:00,62.16,62.22,62.15,62.21,58587.0,56.6928,56.7475,56.6837,56.7384,58587.0
2016-08-30 15:30:00,62.2,62.3,62.17,62.29,73295.0,56.7293,56.8205,56.7019,56.8114,73295.0
2016-08-30 15:40:00,62.3,62.32,62.23,62.28,86937.0,56.8205,56.8387,56.7566,56.8023,86937.0
2016-08-30 15:50:00,62.29,62.31,62.26,62.3,174719.0,56.8114,56.8296,56.784,56.8205,174719.0
2016-08-31 09:30:00,62.22,62.38,62.12,62.23,68147.0,56.8706,57.0169,56.7792,56.8798,68147.0
2016-08-31 09:40:00,62.27,62.35,62.12,62.29,61736.0,56.9163,56.9894,56.7792,56.9346,61736.0
2016-08-31 09:50:00,62.29,62.4,62.22,62.32,102840.0,56.9346,57.0351,56.8706,56.962,102840.0
2016-08-31 10:00:00,62.33,62.36,62.15,62.18,75124.0,56.9712,56.9986,56.8066,56.8341,75124.0
2016-08-31 10:10:00,62.17,62.2,62.1,62.19,62684.0,56.8249,56.8523,56.7609,56.8432,62684.0
2016-08-31 10:20:00,62.19,62.2,62.09,62.1,63336.0,56.8432,56.8523,56.7518,56.7609,63336.0
2016-08-31 10:30:00,62.1,62.21,62.08,62.11,39089.0,56.7609,56.8615,56.7427,56.7701,39089.0
2016-08-31 10:40:00,62.11,62.15,62.04,62.05,67260.0,56.7701,56.8066,56.7061,56.7152,67260.0
2016-08-31 10:50:00,62.05,62.11,61.96,62.05,43756.0,56.7152,56.7701,56.633,56.7152,43756.0
2016-08-31 11:00:00,62.04,62.06,61.94,62.01,36485.0,56.7061,56.7244,56.6147,56.6787,36485.0
2016-08-31 11:10:00,62.0,62.15,62.0,62.06,50942.0,56.6695,56.8066,56.6695,56.7244,50942.0
2016-08-31 11:20:00,62.05,62.12,61.96,62.03,38044.0,56.7152,56.7792,56.633,56.6969,38044.0
2016-08-31 11:30:00,62.02,62.1,61.99,62.03,17172.0,56.6878,56.7609,56.6604,56.6969,17172.0
2016-08-31 11:40:00,62.02,62.02,61.94,61.97,23456.0,56.6878,56.6878,56.6147,56.6421,23456.0
2016-08-31 11:50:00,61.98,62.03,61.95,62.02,22748.0,56.6512,56.6969,56.6238,56.6878,22748.0
2016-08-31 12:00:00,62.03,62.12,61.94,62.1,42755.0,56.6969,56.7792,56.6147,56.7609,42755.0
2016-08-31 12:10:00,62.09,62.09,61.93,61.93,22226.0,56.7518,56.7518,56.6055,56.6055,22226.0
2016-08-31 12:20:00,61.92,61.99,61.91,61.98,19075.0,56.5964,56.6604,56.5873,56.6512,19075.0
2016-08-31 12:30:00,61.97,61.97,61.87,61.88,69530.0,56.6421,56.6421,56.5507,56.5598,69530.0
2016-08-31 12:40:00,61.88,61.98,61.88,61.96,36285.0,56.5598,56.6512,56.5598,56.633,36285.0
2016-08-31 12:50:00,61.97,62.0,61.92,61.93,23238.0,56.6421,56.6695,56.5964,56.6055,23238.0
2016-08-31 13:00:00,61.94,61.97,61.91,61.92,19864.0,56.6147,56.6421,56.5873,56.5964,19864.0
2016-08-31 13:10:00,61.91,61.94,61.84,61.88,45103.0,56.5873,56.6147,56.5233,56.5598,45103.0
2016-08-31 13:20:00,61.88,61.95,61.82,61.95,48465.0,56.5598,56.6238,56.505,56.6238,48465.0
2016-08-31 13:30:00,61.94,62.0,61.93,61.99,44644.0,56.6147,56.6695,56.6055,56.6604,44644.0
2016-08-31 13:40:00,61.99,62.13,61.99,62.06,47206.0,56.6604,56.7884,56.6604,56.7244,47206.0
2016-08-31 13:50:00,62.05,62.18,62.05,62.13,39360.0,56.7152,56.8341,56.7152,56.7884,39360.0
2016-08-31 14:00:00,62.13,62.18,62.12,62.14,56884.0,56.7884,56.8341,56.7792,56.7975,56884.0
2016-08-31 14:10:00,62.14,62.2,62.12,62.18,37801.0,56.7975,56.8523,56.7792,56.8341,37801.0
2016-08-31 14:20:00,62.18,62.26,62.17,62.22,51356.0,56.8341,56.9072,56.8249,56.8706,51356.0
2016-08-31 14:30:00,62.21,62.21,62.11,62.12,49704.0,56.8615,56.8615,56.7701,56.7792,49704.0
2016-08-31 14:40:00,62.12,62.15,62.08,62.1,42246.0,56.7792,56.8066,56.7427,56.7609,42246.0
2016-08-31 14:50:00,62.1,62.18,62.09,62.13,41743.0,56.7609,56.8341,56.7518,56.7884,41743.0
2016-08-31 15:00:00,62.12,62.25,62.12,62.21,46572.0,56.7792,56.898,56.7792,56.8615,46572.0
2016-08-31 15:10:00,62.21,62.3,62.18,62.27,50616.0,56.8615,56.9437,56.8341,56.9163,50616.0
2016-08-31 15:20:00,62.26,62.39,62.24,62.37,76326.0,56.9072,57.026,56.8889,57.0077,76326.0
2016-08-31 15:30:00,62.37,62.41,62.32,62.41,130869.0,57.0077,57.0443,56.962,57.0443,130869.0
2016-08-31 15:40:00,62.41,62.42,62.2,62.22,136041.0,57.0443,57.0534,56.8523,56.8706,136041.0
2016-08-31 15:50:00,62.21,62.3,62.18,62.25,178361.0,56.8615,56.9437,56.8341,56.898,178361.0
2016-09-01 09:30:00,62.46,62.46,61.88,62.24,51042.0,57.09,57.09,56.5598,56.8889,51042.0
2016-09-01 09:40:00,62.21,62.32,62.09,62.11,28349.0,56.8615,56.962,56.7518,56.7701,28349.0
2016-09-01 09:50:00,62.09,62.12,61.89,62.0,48075.0,56.7518,56.7792,56.569,56.6695,48075.0
2016-09-01 10:00:00,61.99,62.18,61.88,62.18,32050.0,56.6604,56.8341,56.5598,56.8341,32050.0
2016-09-01 10:10:00,62.18,62.27,62.01,62.01,42039.0,56.8341,56.9163,56.6787,56.6787,42039.0
2016-09-01 10:20:00,62.01,62.01,61.87,61.88,32377.0,56.6787,56.6787,56.5507,56.5598,32377.0
2016-09-01 10:30:00,61.86,61.87,61.63,61.77,51086.0,56.5416,56.5507,56.3313,56.4593,51086.0
2016-09-01 10:40:00,61.78,61.87,61.7,61.72,36765.0,56.4684,56.5507,56.3953,56.4136,36765.0
2016-09-01 10:50:00,61.71,61.79,61.7,61.76,40222.0,56.4045,56.4776,56.3953,56.4502,40222.0
2016-09-01 11:00:00,61.75,61.88,61.69,61.83,20159.0,56.441,56.5598,56.3862,56.5141,20159.0
2016-09-01 11:10:00,61.83,62.02,61.82,62.02,34324.0,56.5141,56.6878,56.505,56.6878,34324.0
2016-09-01 11:20:00,62.01,62.05,61.96,62.02,17181.0,56.6787,56.7152,56.633,56.6878,17181.0
2016-09-01 11:30:00,62.0,62.0,61.9,61.91,13900.0,56.6695,56.6695,56.5781,56.5873,13900.0
2016-09-01 11:40:00,61.9,61.92,61.83,61.9,15377.0,56.5781,56.5964,56.5141,56.5781,15377.0
2016-09-01 11:50:00,61.9,61.94,61.85,61.94,20188.0,56.5781,56.6147,56.5324,56.6147,20188.0
2016-09-01 12:00:00,61.94,62.03,61.93,62.0,18159.0,56.6147,56.6969,56.6055,56.6695,18159.0
2016-09-01 12:10:00,61.99,62.15,61.99,62.14,17392.0,56.6604,56.8066,56.6604,56.7975,17392.0
2016-09-01 12:20:00,62.14,62.27,62.14,62.25,17732.0,56.7975,56.9163,56.7975,56.898,17732.0
2016-09-01 12:30:00,62.23,62.31,62.18,62.21,13476.0,56.8798,56.9529,56.8341,56.8615,13476.0
2016-09-01 12:40:00,62.2,62.25,62.18,62.18,17907.0,56.8523,56.898,56.8341,56.8341,17907.0
2016-09-01 12:50:00,62.18,62.24,62.16,62.17,13678.0,56.8341,56.8889,56.8158,56.8249,13678.0
2016-09-01 13:00:00,62.16,62.18,62.14,62.17,17238.0,56.8158,56.8341,56.7975,56.8249,17238.0
2016-09-01 13:10:00,62.15,62.21,62.11,62.21,16632.0,56.8066,56.8615,56.7701,56.8615,16632.0
2016-09-01 13:20:00,62.2,62.25,62.18,62.23,14581.0,56.8523,56.898,56.8341,56.8798,14581.0
2016-09-01 13:30:00,62.23,62.3,62.2,62.25,11068.0,56.8798,56.9437,56.8523,56.898,11068.0
2016-09-01 13:40:00,62.25,62.31,62.22,62.26,10738.0,56.898,56.9529,56.8706,56.9072,10738.0
2016-09-01 13:50:00,62.27,62.31,62.22,62.22,12831.0,56.9163,56.9529,56.8706,56.8706,12831.0
2016-09-01 14:00:00,62.2,62.22,62.14,62.17,22249.0,56.8523,56.8706,56.7975,56.8249,22249.0
2016-09-01 14:10:00,62.16,62.23,62.12,62.23,23503.0,56.8158,56.8798,56.7792,56.8798,23503.0
2016-09-01 14:20:00,62.23,62.27,62.2,62.27,16599.0,56.8798,56.9163,56.8523,56.9163,16599.0
2016-09-01 14:30:00,62.28,62.28,62.21,62.26,18855.0,56.9255,56.9255,56.8615,56.9072,18855.0
2016-09-01 14:40:00,62.25,62.34,62.25,62.3,26459.0,56.898,56.9803,56.898,56.9437,26459.0
2016-09-01 14:50:00,62.3,62.34,62.26,62.28,13500.0,56.9437,56.9803,56.9072,56.9255,13500.0
2016-09-01 15:00:00,62.28,62.32,62.25,62.26,101566.0,56.9255,56.962,56.898,56.9072,101566.0
2016-09-01 15:10:00,62.25,62.4,62.21,62.39,95439.0,56.898,57.0351,56.8615,57.026,95439.0
2016-09-01 15:20:00,62.39,62.51,62.38,62.42,45089.0,57.026,57.1357,57.0169,57.0534,45089.0
2016-09-01 15:30:00,62.41,62.43,62.29,62.31,47027.0,57.0443,57.0626,56.9346,56.9529,47027.0
2016-09-01 15:40:00,62.31,62.37,62.28,62.29,60528.0,56.9529,57.0077,56.9255,56.9346,60528.0
2016-09-01 15:50:00,62.29,62.38,62.28,62.38,151180.0,56.9346,57.0169,56.9255,57.0169,151180.0
2016-09-02 09:30:00,62.55,62.74,62.13,62.38,52754.0,57.1722,57.3459,56.7884,57.0169,52754.0
2016-09-02 09:40:00,62.39,62.57,62.3,62.53,17412.0,57.026,57.1905,56.9437,57.154,17412.0
2016-09-02 09:50:00,62.54,62.59,62.5,62.55,24522.0,57.1631,57.2088,57.1265,57.1722,24522.0
2016-09-02 10:00:00,62.53,62.66,62.5,62.64,48109.0,57.154,57.2728,57.1265,57.2545,48109.0
2016-09-02 10:10:00,62.65,62.7,62.6,62.64,28638.0,57.2636,57.3093,57.2179,57.2545,28638.0
2016-09-02 10:20:00,62.65,62.81,62.64,62.79,31431.0,57.2636,57.4099,57.2545,57.3916,31431.0
2016-09-02 10:30:00,62.79,62.79,62.65,62.68,30494.0,57.3916,57.3916,57.2636,57.2911,30494.0
2016-09-02 10:40:00,62.67,62.78,62.65,62.75,23698.0,57.2819,57.3825,57.2636,57.355,23698.0
2016-09-02 10:50:00,62.75,62.8,62.7,62.7,40386.0,57.355,57.4007,57.3093,57.3093,40386.0
2016-09-02 11:00:00,62.71,62.78,62.67,62.74,36430.0,57.3185,57.3825,57.2819,57.3459,36430.0
2016-09-02 11:10:00,62.74,62.74,62.63,62.64,16587.0,57.3459,57.3459,57.2454,57.2545,16587.0
2016-09-02 11:20:00,62.64,62.68,62.6,62.6,23823.0,57.2545,57.2911,57.2179,57.2179,23823.0
2016-09-02 11:30:00,62.6,62.66,62.53,62.66,65308.0,57.2179,57.2728,57.154,57.2728,65308.0
2016-09-02 11:40:00,62.66,62.72,62.65,62.67,36667.0,57.2728,57.3276,57.2636,57.2819,36667.0
2016-09-02 11:50:00,62.67,62.76,62.65,62.7,18718.0,57.2819,57.3642,57.2636,57.3093,18718.0
2016-09-02 12:00:00,62.7,62.71,62.66,62.69,16926.0,57.3093,57.3185,57.2728,57.3002,16926.0
2016-09-02 12:10:00,62.69,62.7,62.64,62.67,18777.0,57.3002,57.3093,57.2545,57.2819,18777.0
2016-09-02 12:20:00,62.66,62.67,62.63,62.64,11761.0,57.2728,57.2819,57.2454,57.2545,11761.0
2016-09-02 12:30:00,62.63,62.67,62.6,62.66,11811.0,57.2454,57.2819,57.2179,57.2728,11811.0
2016-09-02 12:40:00,62.66,62.67,62.57,62.57,9128.0,57.2728,57.2819,57.1905,57.1905,9128.0
2016-09-02 12:50:00,62.57,62.64,62.57,62.62,9994.0,57.1905,57.2545,57.1905,57.2362,9994.0
2016-09-02 13:00:00,62.61,62.63,62.57,62.58,10909.0,57.2271,57.2454,57.1905,57.1997,10909.0
2016-09-02 13:10:00,62.58,62.61,62.54,62.54,14799.0,57.1997,57.2271,57.1631,57.1631,14799.0
2016-09-02 13:20:00,62.54,62.58,62.51,62.57,15428.0,57.1631,57.1997,57.1357,57.1905,15428.0
2016-09-02 13:30:00,62.56,62.56,62.43,62.44,18256.0,57.1814,57.1814,57.0626,57.0717,18256.0
2016-09-02 13:40:00,62.43,62.49,62.4,62.46,18153.0,57.0626,57.1174,57.0351,57.09,18153.0
2016-09-02 13:50:00,62.46,62.52,62.43,62.5,16368.0,57.09,57.1448,57.0626,57.1265,16368.0
2016-09-02 14:00:00,62.49,62.57,62.46,62.56,15321.0,57.1174,57.1905,57.09,57.1814,15321.0
2016-09-02 14:10:00,62.56,62.59,62.53,62.59,16803.0,57.1814,57.2088,57.154,57.2088,16803.0
2016-09-02 14:20:00,62.59,62.59,62.5,62.5,20888.0,57.2088,57.2088,57.1265,57.1265,20888.0
2016-09-02 14:30:00,62.5,62.61,62.5,62.61,14809.0,57.1265,57.2271,57.1265,57.2271,14809.0
2016-09-02 14:40:00,62.61,62.66,62.6,62.63,11870.0,57.2271,57.2728,57.2179,57.2454,11870.0
2016-09-02 14:50:00,62.63,62.68,62.62,62.65,17163.0,57.2454,57.2911,57.2362,57.2636,17163.0
2016-09-02 15:00:00,62.64,62.7,62.64,62.66,19537.0,57.2545,57.3093,57.2545,57.2728,19537.0
2016-09-02 15:10:00,62.65,62.73,62.65,62.72,15267.0,57.2636,57.3368,57.2636,57.3276,15267.0
2016-09-02 15:20:00,62.71,62.73,62.68,62.72,20847.0,57.3185,57.3368,57.2911,57.3276,20847.0
2016-09-02 15:30:00,62.71,62.72,62.69,62.71,36325.0,57.3185,57.3276,57.3002,57.3185,36325.0
2016-09-02 15:40:00,62.7,62.84,62.69,62.69,72690.0,57.3093,57.4373,57.3002,57.3002,72690.0
2016-09-02 15:50:00,62.7,62.76,62.69,62.73,114015.0,57.3093,57.3642,57.3002,57.3368,114015.0
2016-09-06 09:30:00,62.53,62.64,62.18,62.2,59497.0,57.154,57.2545,56.8341,56.8523,59497.0
2016-09-06 09:40:00,62.21,62.38,62.18,62.24,31425.0,56.8615,57.0169,56.8341,56.8889,31425.0
2016-09-06 09:50:00,62.25,62.31,62.18,62.21,30522.0,56.898,56.9529,56.8341,56.8615,30522.0
2016-09-06 10:00:00,62.19,62.3,62.11,62.21,30521.0,56.8432,56.9437,56.7701,56.8615,30521.0
2016-09-06 10:10:00,62.21,62.22,61.94,61.94,48522.0,56.8615,56.8706,56.6147,56.6147,48522.0
2016-09-06 10:20:00,61.93,61.98,61.83,61.97,33728.0,56.6055,56.6512,56.5141,56.6421,33728.0
2016-09-06 10:30:00,61.97,62.11,61.95,62.01,246009.0,56.6421,56.7701,56.6238,56.6787,246009.0
2016-09-06 10:40:00,62.01,62.02,61.85,61.88,36683.0,56.6787,56.6878,56.5324,56.5598,36683.0
2016-09-06 10:50:00,61.88,61.99,61.84,61.99,29206.0,56.5598,56.6604,56.5233,56.6604,29206.0
2016-09-06 11:00:00,61.99,62.03,61.91,62.0,29412.0,56.6604,56.6969,56.5873,56.6695,29412.0
2016-09-06 11:10:00,62.0,62.17,61.99,62.13,35437.0,56.6695,56.8249,56.6604,56.7884,35437.0
2016-09-06 11:20:00,62.12,62.32,62.1,62.32,56633.0,56.7792,56.962,56.7609,56.962,56633.0
2016-09-06 11:30:00,62.31,62.35,62.26,62.35,26032.0,56.9529,56.9894,56.9072,56.9894,26032.0
2016-09-06 11:40:00,62.34,62.49,62.32,62.47,39735.0,56.9803,57.1174,56.962,57.0991,39735.0
2016-09-06 11:50:00,62.46,62.53,62.45,62.49,37089.0,57.09,57.154,57.0808,57.1174,37089.0
2016-09-06 12:00:00,62.5,62.55,62.47,62.49,26916.0,57.1265,57.1722,57.0991,57.1174,26916.0
2016-09-06 12:10:00,62.49,62.5,62.42,62.44,23737.0,57.1174,57.1265,57.0534,57.0717,23737.0
2016-09-06 12:20:00,62.43,62.44,62.36,62.38,16829.0,57.0626,57.0717,56.9986,57.0169,16829.0
2016-09-06 12:30:00,62.37,62.47,62.34,62.47,18362.0,57.0077,57.0991,56.9803,57.0991,18362.0
2016-09-06 12:40:00,62.46,62.49,62.44,62.45,10974.0,57.09,57.1174,57.0717,57.0808,10974.0
2016-09-06 12:50:00,62.45,62.49,62.41,62.42,19316.0,57.0808,57.1174,57.0443,57.0534,19316.0
2016-09-06 13:00:00,62.41,62.46,62.38,62.43,19663.0,57.0443,57.09,57.0169,57.0626,19663.0
2016-09-06 13:10:00,62.42,62.45,62.4,62.44,18486.0,57.0534,57.0808,57.0351,57.0717,18486.0
2016-09-06 13:20:00,62.44,62.45,62.36,62.39,18214.0,57.0717,57.0808,56.9986,57.026,18214.0
2016-09-06 13:30:00,62.39,62.51,62.38,62.46,47348.0,57.026,57.1357,57.0169,57.09,47348.0
2016-09-06 13:40:00,62.47,62.59,62.45,62.53,63612.0,57.0991,57.2088,57.0808,57.154,63612.0
2016-09-06 13:50:00,62.54,62.55,62.49,62.5,22991.0,57.1631,57.1722,57.1174,57.1265,22991.0
2016-09-06 14:00:00,62.5,62.51,62.43,62.44,20025.0,57.1265,57.1357,57.0626,57.0717,20025.0
2016-09-06 14:10:00,62.44,62.46,62.39,62.41,30656.0,57.0717,57.09,57.026,57.0443,30656.0
2016-09-06 14:20:00,62.41,62.44,62.37,62.41,26396.0,57.0443,57.0717,57.0077,57.0443,26396.0
2016-09-06 14:30:00,62.41,62.44,62.37,62.39,30094.0,57.0443,57.0717,57.0077,57.026,30094.0
2016-09-06 14:40:00,62.39,62.44,62.38,62.43,17559.0,57.026,57.0717,57.0169,57.0626,17559.0
2016-09-06 14:50:00,62.43,62.46,62.4,62.46,16794.0,57.0626,57.09,57.0351,57.09,16794.0
2016-09-06 15:00:00,62.45,62.46,62.38,62.41,20360.0,57.0808,57.09,57.0169,57.0443,20360.0
2016-09-06 15:10:00,62.41,62.43,62.39,62.43,24598.0,57.0443,57.0626,57.026,57.0626,24598.0
2016-09-06 15:20:00,62.42,62.54,62.42,62.53,35275.0,57.0534,57.1631,57.0534,57.154,35275.0
2016-09-06 15:30:00,62.53,62.53,62.49,62.51,40888.0,57.154,57.154,57.1174,57.1357,40888.0
2016-09-06 15:40:00,62.51,62.62,62.51,62.59,85810.0,57.1357,57.2362,57.1357,57.2088,85810.0
2016-09-06 15:50:00,62.6,62.75,62.59,62.75,372377.0,57.2179,57.355,57.2088,57.355,372377.0
2016-09-07 09:30:00,62.1,62.75,62.1,62.47,42609.0,56.7609,57.355,56.7609,57.0991,42609.0
2016-09-07 09:40:00,62.52,62.91,62.5,62.53,65639.0,57.1448,57.5013,57.1265,57.154,65639.0
2016-09-07 09:50:00,62.53,62.61,62.46,62.59,29227.0,57.154,57.2271,57.09,57.2088,29227.0
2016-09-07 10:00:00,62.6,62.76,62.51,62.74,69826.0,57.2179,57.3642,57.1357,57.3459,69826.0
2016-09-07 10:10:00,62.74,62.86,62.74,62.85,59083.0,57.3459,57.4556,57.3459,57.4464,59083.0
2016-09-07 10:20:00,62.83,62.98,62.79,62.96,49189.0,57.4282,57.5653,57.3916,57.547,49189.0
2016-09-07 10:30:00,62.96,62.99,62.84,62.9,68529.0,57.547,57.5744,57.4373,57.4922,68529.0
2016-09-07 10:40:00,62.9,62.92,62.69,62.86,36276.0,57.4922,57.5104,57.3002,57.4556,36276.0
2016-09-07 10:50:00,62.86,62.86,62.77,62.77,38039.0,57.4556,57.4556,57.3733,57.3733,38039.0
2016-09-07 11:00:00,62.77,62.84,62.75,62.79,21467.0,57.3733,57.4373,57.355,57.3916,21467.0
2016-09-07 11:10:00,62.8,62.8,62.69,62.7,32206.0,57.4007,57.4007,57.3002,57.3093,32206.0
2016-09-07 11:20:00,62.71,62.77,62.64,62.76,34626.0,57.3185,57.3733,57.2545,57.3642,34626.0
2016-09-07 11:30:00,62.76,62.81,62.71,62.72,26046.0,57.3642,57.4099,57.3185,57.3276,26046.0
2016-09-07 11:40:00,62.72,62.82,62.67,62.79,25585.0,57.3276,57.419,57.2819,57.3916,25585.0
2016-09-07 11:50:00,62.78,62.85,62.71,62.84,42984.0,57.3825,57.4464,57.3185,57.4373,42984.0
2016-09-07 12:00:00,62.83,62.88,62.77,62.82,44055.0,57.4282,57.4739,57.3733,57.419,44055.0
2016-09-07 12:10:00,62.81,62.86,62.76,62.8,26633.0,57.4099,57.4556,57.3642,57.4007,26633.0
2016-09-07 12:20:00,62.8,62.81,62.7,62.76,22110.0,57.4007,57.4099,57.3093,57.3642,22110.0
2016-09-07 12:30:00,62.75,62.81,62.73,62.81,19823.0,57.355,57.4099,57.3368,57.4099,19823.0
2016-09-07 12:40:00,62.8,62.89,62.79,62.86,21644.0,57.4007,57.483,57.3916,57.4556,21644.0
2016-09-07 12:50:00,62.85,62.86,62.8,62.81,24594.0,57.4464,57.4556,57.4007,57.4099,24594.0
2016-09-07 13:00:00,62.81,62.84,62.77,62.83,32634.0,57.4099,57.4373,57.3733,57.4282,32634.0
2016-09-07 13:10:00,62.83,62.84,62.76,62.82,19728.0,57.4282,57.4373,57.3642,57.419,19728.0
2016-09-07 13:20:00,62.82,62.83,62.76,62.76,21789.0,57.419,57.4282,57.3642,57.3642,21789.0
2016-09-07 13:30:00,62.76,62.84,62.76,62.83,28588.0,57.3642,57.4373,57.3642,57.4282,28588.0
2016-09-07 13:40:00,62.82,62.85,62.82,62.85,26010.0,57.419,57.4464,57.419,57.4464,26010.0
2016-09-07 13:50:00,62.85,62.91,62.85,62.85,24280.0,57.4464,57.5013,57.4464,57.4464,24280.0
2016-09-07 14:00:00,62.85,62.9,62.84,62.85,26129.0,57.4464,57.4922,57.4373,57.4464,26129.0
2016-09-07 14:10:00,62.85,62.92,62.85,62.91,31896.0,57.4464,57.5104,57.4464,57.5013,31896.0
2016-09-07 14:20:00,62.9,62.93,62.87,62.9,27834.0,57.4922,57.5196,57.4647,57.4922,27834.0
2016-09-07 14:30:00,62.9,62.91,62.86,62.88,35161.0,57.4922,57.5013,57.4556,57.4739,35161.0
2016-09-07 14:40:00,62.88,62.95,62.87,62.94,30525.0,57.4739,57.5379,57.4647,57.5287,30525.0
2016-09-07 14:50:00,62.93,63.0,62.93,62.96,31679.0,57.5196,57.5836,57.5196,57.547,31679.0
2016-09-07 15:00:00,62.96,63.03,62.94,62.96,50550.0,57.547,57.611,57.5287,57.547,50550.0
2016-09-07 15:10:00,62.97,63.03,62.97,63.03,27490.0,57.5561,57.611,57.5561,57.611,27490.0
2016-09-07 15:20:00,63.03,63.03,62.98,62.99,35674.0,57.611,57.611,57.5653,57.5744,35674.0
2016-09-07 15:30:00,62.99,63.0,62.89,62.89,65091.0,57.5744,57.5836,57.483,57.483,65091.0
2016-09-07 15:40:00,62.9,62.9,62.87,62.88,59890.0,57.4922,57.4922,57.4647,57.4739,59890.0
2016-09-07 15:50:00,62.87,62.87,62.82,62.87,179282.0,57.4647,57.4647,57.419,57.4647,179282.0
2016-09-08 09:30:00,62.64,63.0,62.45,62.57,55237.0,57.2545,57.5836,57.0808,57.1905,55237.0
2016-09-08 09:40:00,62.58,62.68,62.51,62.62,20027.0,57.1997,57.2911,57.1357,57.2362,20027.0
2016-09-08 09:50:00,62.59,62.7,62.56,62.7,22553.0,57.2088,57.3093,57.1814,57.3093,22553.0
2016-09-08 10:00:00,62.69,62.81,62.68,62.78,17669.0,57.3002,57.4099,57.2911,57.3825,17669.0
2016-09-08 10:10:00,62.78,62.85,62.73,62.76,22980.0,57.3825,57.4464,57.3368,57.3642,22980.0
2016-09-08 10:20:00,62.76,62.81,62.66,62.7,15683.0,57.3642,57.4099,57.2728,57.3093,15683.0
2016-09-08 10:30:00,62.71,62.84,62.71,62.81,21573.0,57.3185,57.4373,57.3185,57.4099,21573.0
2016-09-08 10:40:00,62.81,62.81,62.65,62.74,65758.0,57.4099,57.4099,57.2636,57.3459,65758.0
2016-09-08 10:50:00,62.74,62.75,62.63,62.63,21402.0,57.3459,57.355,57.2454,57.2454,21402.0
2016-09-08 11:00:00,62.63,62.69,62.57,62.65,21174.0,57.2454,57.3002,57.1905,57.2636,21174.0
2016-09-08 11:10:00,62.65,62.7,62.61,62.62,22225.0,57.2636,57.3093,57.2271,57.2362,22225.0
2016-09-08 11:20:00,62.61,62.62,62.57,62.61,11670.0,57.2271,57.2362,57.1905,57.2271,11670.0
2016-09-08 11:30:00,62.61,62.63,62.51,62.6,48057.0,57.2271,57.2454,57.1357,57.2179,48057.0
2016-09-08 11:40:00,62.6,62.66,62.54,62.66,35166.0,57.2179,57.2728,57.1631,57.2728,35166.0
2016-09-08 11:50:00,62.66,62.74,62.65,62.67,48324.0,57.2728,57.3459,57.2636,57.2819,48324.0
2016-09-08 12:00:00,62.68,62.75,62.67,62.72,50056.0,57.2911,57.355,57.2819,57.3276,50056.0
2016-09-08 12:10:00,62.72,62.75,62.65,62.69,34879.0,57.3276,57.355,57.2636,57.3002,34879.0
2016-09-08 12:20:00,62.69,62.75,62.66,62.66,16196.0,57.3002,57.355,57.2728,57.2728,16196.0
2016-09-08 12:30:00,62.66,62.69,62.61,62.67,23199.0,57.2728,57.3002,57.2271,57.2819,23199.0
2016-09-08 12:40:00,62.66,62.7,62.61,62.7,23486.0,57.2728,57.3093,57.2271,57.3093,23486.0
2016-09-08 12:50:00,62.69,62.69,62.62,62.66,49616.0,57.3002,57.3002,57.2362,57.2728,49616.0
2016-09-08 13:00:00,62.65,62.67,62.62,62.65,52214.0,57.2636,57.2819,57.2362,57.2636,52214.0
2016-09-08 13:10:00,62.65,62.67,62.63,62.65,30047.0,57.2636,57.2819,57.2454,57.2636,30047.0
2016-09-08 13:20:00,62.65,62.67,62.57,62.58,30112.0,57.2636,57.2819,57.1905,57.1997,30112.0
2016-09-08 13:30:00,62.58,62.64,62.57,62.59,69828.0,57.1997,57.2545,57.1905,57.2088,69828.0
2016-09-08 13:40:00,62.6,62.66,62.52,62.54,89073.0,57.2179,57.2728,57.1448,57.1631,89073.0
2016-09-08 13:50:00,62.55,62.62,62.47,62.62,46755.0,57.1722,57.2362,57.0991,57.2362,46755.0
2016-09-08 14:00:00,62.62,62.63,62.54,62.57,27642.0,57.2362,57.2454,57.1631,57.1905,27642.0
2016-09-08 14:10:00,62.56,62.61,62.55,62.61,22856.0,57.1814,57.2271,57.1722,57.2271,22856.0
2016-09-08 14:20:00,62.6,62.64,62.55,62.61,23922.0,57.2179,57.2545,57.1722,57.2271,23922.0
2016-09-08 14:30:00,62.6,62.65,62.56,62.59,26554.0,57.2179,57.2636,57.1814,57.2088,26554.0
2016-09-08 14:40:00,62.58,62.75,62.58,62.75,78638.0,57.1997,57.355,57.1997,57.355,78638.0
2016-09-08 14:50:00,62.74,62.8,62.72,62.76,56093.0,57.3459,57.4007,57.3276,57.3642,56093.0
2016-09-08 15:00:00,62.74,62.79,62.69,62.75,85954.0,57.3459,57.3916,57.3002,57.355,85954.0
2016-09-08 15:10:00,62.74,62.83,62.74,62.8,84713.0,57.3459,57.4282,57.3459,57.4007,84713.0
2016-09-08 15:20:00,62.79,62.83,62.77,62.77,44715.0,57.3916,57.4282,57.3733,57.3733,44715.0
2016-09-08 15:30:00,62.76,62.82,62.74,62.82,66648.0,57.3642,57.419,57.3459,57.419,66648.0
2016-09-08 15:40:00,62.82,62.82,62.68,62.71,73400.0,57.419,57.419,57.2911,57.3185,73400.0
2016-09-08 15:50:00,62.7,62.72,62.66,62.72,155499.0,57.3093,57.3276,57.2728,57.3276,155499.0
2016-09-09 09:30:00,62.2,62.42,61.71,62.03,90974.0,56.8523,57.0534,56.4045,56.6969,90974.0
2016-09-09 09:40:00,62.06,62.11,61.96,62.03,47104.0,56.7244,56.7701,56.633,56.6969,47104.0
2016-09-09 09:50:00,62.02,62.02,61.89,61.99,89199.0,56.6878,56.6878,56.569,56.6604,89199.0
2016-09-09 10:00:00,62.0,62.01,61.91,61.93,34829.0,56.6695,56.6787,56.5873,56.6055,34829.0
2016-09-09 10:10:00,61.92,61.97,61.84,61.87,48382.0,56.5964,56.6421,56.5233,56.5507,48382.0
2016-09-09 10:20:00,61.86,61.93,61.8,61.82,24939.0,56.5416,56.6055,56.4867,56.505,24939.0
2016-09-09 10:30:00,61.82,61.89,61.63,61.64,67588.0,56.505,56.569,56.3313,56.3405,67588.0
2016-09-09 10:40:00,61.67,61.74,61.51,61.53,62515.0,56.3679,56.4319,56.2217,56.2399,62515.0
2016-09-09 10:50:00,61.52,61.56,61.44,61.52,97154.0,56.2308,56.2674,56.1577,56.2308,97154.0
2016-09-09 11:00:00,61.51,61.57,61.44,61.57,92713.0,56.2217,56.2765,56.1577,56.2765,92713.0
2016-09-09 11:10:00,61.57,61.6,61.49,61.54,60175.0,56.2765,56.3039,56.2034,56.2491,60175.0
2016-09-09 11:20:00,61.53,61.63,61.53,61.63,32842.0,56.2399,56.3313,56.2399,56.3313,32842.0
2016-09-09 11:30:00,61.63,61.64,61.47,61.53,28179.0,56.3313,56.3405,56.1851,56.2399,28179.0
2016-09-09 11:40:00,61.52,61.59,61.46,61.56,41439.0,56.2308,56.2948,56.176,56.2674,41439.0
2016-09-09 11:50:00,61.55,61.57,61.37,61.42,77632.0,56.2582,56.2765,56.0937,56.1394,77632.0
2016-09-09 12:00:00,61.43,61.63,61.42,61.47,78769.0,56.1485,56.3313,56.1394,56.1851,78769.0
2016-09-09 12:10:00,61.46,61.54,61.46,61.54,36863.0,56.176,56.2491,56.176,56.2491,36863.0
2016-09-09 12:20:00,61.54,61.65,61.54,61.6,25166.0,56.2491,56.3496,56.2491,56.3039,25166.0
2016-09-09 12:30:00,61.6,61.62,61.56,61.57,33252.0,56.3039,56.3222,56.2674,56.2765,33252.0
2016-09-09 12:40:00,61.56,61.62,61.5,61.5,34533.0,56.2674,56.3222,56.2125,56.2125,34533.0
2016-09-09 12:50:00,61.5,61.52,61.45,61.52,20701.0,56.2125,56.2308,56.1668,56.2308,20701.0
2016-09-09 13:00:00,61.51,61.51,61.44,61.44,21783.0,56.2217,56.2217,56.1577,56.1577,21783.0
2016-09-09 13:10:00,61.44,61.45,61.39,61.4,26962.0,56.1577,56.1668,56.112,56.1211,26962.0
2016-09-09 13:20:00,61.4,61.4,61.35,61.36,37439.0,56.1211,56.1211,56.0754,56.0846,37439.0
2016-09-09 13:30:00,61.37,61.38,61.3,61.32,44261.0,56.0937,56.1028,56.0297,56.048,44261.0
2016-09-09 13:40:00,61.33,61.36,61.24,61.28,49083.0,56.0571,56.0846,55.9749,56.0114,49083.0
2016-09-09 13:50:00,61.27,61.28,61.23,61.26,27089.0,56.0023,56.0114,55.9657,55.9932,27089.0
2016-09-09 14:00:00,61.25,61.27,61.11,61.14,48182.0,55.984,56.0023,55.856,55.8835,48182.0
2016-09-09 14:10:00,61.14,61.2,61.11,61.14,68474.0,55.8835,55.9383,55.856,55.8835,68474.0
2016-09-09 14:20:00,61.13,61.19,61.11,61.18,51951.0,55.8743,55.9292,55.856,55.92,51951.0
2016-09-09 14:30:00,61.18,61.19,61.11,61.16,49216.0,55.92,55.9292,55.856,55.9017,49216.0
2016-09-09 14:40:00,61.16,61.16,61.07,61.09,42252.0,55.9017,55.9017,55.8195,55.8378,42252.0
2016-09-09 14:50:00,61.09,61.18,61.09,61.16,50433.0,55.8378,55.92,55.8378,55.9017,50433.0
2016-09-09 15:00:00,61.17,61.21,61.12,61.17,40028.0,55.9109,55.9474,55.8652,55.9109,40028.0
2016-09-09 15:10:00,61.18,61.25,61.1,61.19,53465.0,55.92,55.984,55.8469,55.9292,53465.0
2016-09-09 15:20:00,61.2,61.2,61.05,61.07,135229.0,55.9383,55.9383,55.8012,55.8195,135229.0
2016-09-09 15:30:00,61.08,61.1,60.98,61.01,123040.0,55.8286,55.8469,55.7372,55.7646,123040.0
2016-09-09 15:40:00,61.02,61.02,60.91,60.92,123685.0,55.7738,55.7738,55.6732,55.6824,123685.0
2016-09-09 15:50:00,60.91,60.94,60.77,60.78,242829.0,55.6732,55.7007,55.5453,55.5544,242829.0
2016-09-12 09:30:00,60.88,61.41,60.79,61.3,81073.0,55.6458,56.1303,55.5636,56.0297,81073.0
2016-09-12 09:40:00,61.33,61.39,60.87,60.93,33979.0,56.0571,56.112,55.6367,55.6915,33979.0
2016-09-12 09:50:00,60.91,61.19,60.88,61.07,34553.0,55.6732,55.9292,55.6458,55.8195,34553.0
2016-09-12 10:00:00,61.07,61.12,60.97,60.97,57715.0,55.8195,55.8652,55.7281,55.7281,57715.0
2016-09-12 10:10:00,60.97,61.05,60.92,61.03,47783.0,55.7281,55.8012,55.6824,55.7829,47783.0
2016-09-12 10:20:00,61.02,61.15,61.0,61.11,50826.0,55.7738,55.8926,55.7555,55.856,50826.0
2016-09-12 10:30:00,61.13,61.15,61.05,61.12,53206.0,55.8743,55.8926,55.8012,55.8652,53206.0
2016-09-12 10:40:00,61.11,61.23,61.08,61.18,32209.0,55.856,55.9657,55.8286,55.92,32209.0
2016-09-12 10:50:00,61.19,61.2,61.07,61.18,38037.0,55.9292,55.9383,55.8195,55.92,38037.0
2016-09-12 11:00:00,61.16,61.24,61.12,61.15,41084.0,55.9017,55.9749,55.8652,55.8926,41084.0
2016-09-12 11:10:00,61.17,61.19,61.1,61.13,27603.0,55.9109,55.9292,55.8469,55.8743,27603.0
2016-09-12 11:20:00,61.13,61.21,61.12,61.19,62149.0,55.8743,55.9474,55.8652,55.9292,62149.0
2016-09-12 11:30:00,61.18,61.49,61.18,61.44,84457.0,55.92,56.2034,55.92,56.1577,84457.0
2016-09-12 11:40:00,61.44,61.5,61.42,61.44,57975.0,56.1577,56.2125,56.1394,56.1577,57975.0
2016-09-12 11:50:00,61.45,61.57,61.44,61.48,32139.0,56.1668,56.2765,56.1577,56.1942,32139.0
2016-09-12 12:00:00,61.48,61.53,61.44,61.5,24948.0,56.1942,56.2399,56.1577,56.2125,24948.0
2016-09-12 12:10:00,61.5,61.53,61.41,61.47,16954.0,56.2125,56.2399,56.1303,56.1851,16954.0
2016-09-12 12:20:00,61.47,61.53,61.42,61.53,22838.0,56.1851,56.2399,56.1394,56.2399,22838.0
2016-09-12 12:30:00,61.53,61.56,61.49,61.49,20564.0,56.2399,56.2674,56.2034,56.2034,20564.0
2016-09-12 12:40:00,61.49,61.52,61.42,61.51,18304.0,56.2034,56.2308,56.1394,56.2217,18304.0
2016-09-12 12:50:00,61.5,61.59,61.48,61.52,27637.0,56.2125,56.2948,56.1942,56.2308,27637.0
2016-09-12 13:00:00,61.52,61.53,61.45,61.46,20473.0,56.2308,56.2399,56.1668,56.176,20473.0
2016-09-12 13:10:00,61.46,61.72,61.46,61.54,43448.0,56.176,56.4136,56.176,56.2491,43448.0
2016-09-12 13:20:00,61.52,61.56,61.4,61.4,21524.0,56.2308,56.2674,56.1211,56.1211,21524.0
2016-09-12 13:30:00,61.4,61.5,61.36,61.5,19232.0,56.1211,56.2125,56.0846,56.2125,19232.0
2016-09-12 13:40:00,61.5,61.62,61.41,61.62,22454.0,56.2125,56.3222,56.1303,56.3222,22454.0
2016-09-12 13:50:00,61.63,61.69,61.57,61.66,31727.0,56.3313,56.3862,56.2765,56.3588,31727.0
2016-09-12 14:00:00,61.66,61.79,61.66,61.72,46047.0,56.3588,56.4776,56.3588,56.4136,46047.0
2016-09-12 14:10:00,61.72,61.74,61.65,61.73,30712.0,56.4136,56.4319,56.3496,56.4227,30712.0
2016-09-12 14:20:00,61.73,61.79,61.63,61.64,38654.0,56.4227,56.4776,56.3313,56.3405,38654.0
2016-09-12 14:30:00,61.65,61.77,61.65,61.76,24616.0,56.3496,56.4593,56.3496,56.4502,24616.0
2016-09-12 14:40:00,61.75,61.77,61.68,61.7,26795.0,56.441,56.4593,56.377,56.3953,26795.0
2016-09-12 14:50:00,61.7,61.74,61.65,61.68,24548.0,56.3953,56.4319,56.3496,56.377,24548.0
2016-09-12 15:00:00,61.68,61.75,61.66,61.75,29176.0,56.377,56.441,56.3588,56.441,29176.0
2016-09-12 15:10:00,61.75,61.76,61.6,61.63,46042.0,56.441,56.4502,56.3039,56.3313,46042.0
2016-09-12 15:20:00,61.63,61.7,61.61,61.69,42922.0,56.3313,56.3953,56.3131,56.3862,42922.0
2016-09-12 15:30:00,61.7,61.74,61.63,61.72,50936.0,56.3953,56.4319,56.3313,56.4136,50936.0
2016-09-12 15:40:00,61.74,61.76,61.64,61.68,70070.0,56.4319,56.4502,56.3405,56.377,70070.0
2016-09-12 15:50:00,61.68,61.75,61.63,61.71,176000.0,56.377,56.441,56.3313,56.4045,176000.0
2016-09-13 09:30:00,61.41,62.0,61.12,61.32,79637.0,56.1303,56.6695,55.8652,56.048,79637.0
2016-09-13 09:40:00,61.38,61.54,61.26,61.26,39621.0,56.1028,56.2491,55.9932,55.9932,39621.0
2016-09-13 09:50:00,61.25,61.26,61.02,61.05,57012.0,55.984,55.9932,55.7738,55.8012,57012.0
2016-09-13 10:00:00,61.03,61.25,61.03,61.21,39111.0,55.7829,55.984,55.7829,55.9474,39111.0
2016-09-13 10:10:00,61.22,61.22,60.98,61.06,57307.0,55.9566,55.9566,55.7372,55.8103,57307.0
2016-09-13 10:20:00,61.03,61.1,61.0,61.05,28659.0,55.7829,55.8469,55.7555,55.8012,28659.0
2016-09-13 10:30:00,61.06,61.07,60.87,60.94,62650.0,55.8103,55.8195,55.6367,55.7007,62650.0
2016-09-13 10:40:00,60.96,61.14,60.96,61.03,51117.0,55.7189,55.8835,55.7189,55.7829,51117.0
2016-09-13 10:50:00,61.03,61.07,60.96,61.06,39793.0,55.7829,55.8195,55.7189,55.8103,39793.0
2016-09-13 11:00:00,61.06,61.09,61.01,61.02,45529.0,55.8103,55.8378,55.7646,55.7738,45529.0
2016-09-13 11:10:00,61.03,61.12,61.0,61.08,52168.0,55.7829,55.8652,55.7555,55.8286,52168.0
2016-09-13 11:20:00,61.09,61.24,61.08,61.14,28456.0,55.8378,55.9749,55.8286,55.8835,28456.0
2016-09-13 11:30:00,61.12,61.16,61.01,61.09,34558.0,55.8652,55.9017,55.7646,55.8378,34558.0
2016-09-13 11:40:00,61.1,61.2,61.09,61.13,27228.0,55.8469,55.9383,55.8378,55.8743,27228.0
2016-09-13 11:50:00,61.13,61.14,61.05,61.14,23409.0,55.8743,55.8835,55.8012,55.8835,23409.0
2016-09-13 12:00:00,61.14,61.22,61.11,61.19,23513.0,55.8835,55.9566,55.856,55.9292,23513.0
2016-09-13 12:10:00,61.19,61.3,61.18,61.22,20793.0,55.9292,56.0297,55.92,55.9566,20793.0
2016-09-13 12:20:00,61.22,61.24,61.1,61.17,59777.0,55.9566,55.9749,55.8469,55.9109,59777.0
2016-09-13 12:30:00,61.16,61.19,61.1,61.16,92581.0,55.9017,55.9292,55.8469,55.9017,92581.0
2016-09-13 12:40:00,61.17,61.17,60.98,61.02,41865.0,55.9109,55.9109,55.7372,55.7738,41865.0
2016-09-13 12:50:00,61.0,61.02,60.88,60.93,43994.0,55.7555,55.7738,55.6458,55.6915,43994.0
2016-09-13 13:00:00,60.92,60.93,60.81,60.86,25632.0,55.6824,55.6915,55.5818,55.6275,25632.0
2016-09-13 13:10:00,60.85,61.14,60.85,61.12,21860.0,55.6184,55.8835,55.6184,55.8652,21860.0
2016-09-13 13:20:00,61.14,61.2,61.07,61.16,25724.0,55.8835,55.9383,55.8195,55.9017,25724.0
2016-09-13 13:30:00,61.17,61.26,61.07,61.07,46902.0,55.9109,55.9932,55.8195,55.8195,46902.0
2016-09-13 13:40:00,61.1,61.12,60.98,60.99,46410.0,55.8469,55.8652,55.7372,55.7464,46410.0
2016-09-13 13:50:00,61.01,61.01,60.88,60.95,30929.0,55.7646,55.7646,55.6458,55.7098,30929.0
2016-09-13 14:00:00,60.94,61.0,60.86,60.99,18584.0,55.7007,55.7555,55.6275,55.7464,18584.0
2016-09-13 14:10:00,61.0,61.01,60.94,60.97,26084.0,55.7555,55.7646,55.7007,55.7281,26084.0
2016-09-13 14:20:00,60.98,61.01,60.96,60.97,40840.0,55.7372,55.7646,55.7189,55.7281,40840.0
2016-09-13 14:30:00,60.96,61.07,60.92,61.07,33340.0,55.7189,55.8195,55.6824,55.8195,33340.0
2016-09-13 14:40:00,61.08,61.17,61.08,61.14,25556.0,55.8286,55.9109,55.8286,55.8835,25556.0
2016-09-13 14:50:00,61.14,61.15,61.03,61.04,33466.0,55.8835,55.8926,55.7829,55.7921,33466.0
2016-09-13 15:00:00,61.02,61.05,60.95,61.0,65679.0,55.7738,55.8012,55.7098,55.7555,65679.0
2016-09-13 15:10:00,61.0,61.06,60.88,61.0,46511.0,55.7555,55.8103,55.6458,55.7555,46511.0
2016-09-13 15:20:00,61.0,61.2,61.0,61.16,48000.0,55.7555,55.9383,55.7555,55.9017,48000.0
2016-09-13 15:30:00,61.15,61.32,61.15,61.31,64668.0,55.8926,56.048,55.8926,56.0389,64668.0
2016-09-13 15:40:00,61.3,61.31,61.1,61.18,96255.0,56.0297,56.0389,55.8469,55.92,96255.0
2016-09-13 15:50:00,61.18,61.32,61.15,61.16,175887.0,55.92,56.048,55.8926,55.9017,175887.0
2016-09-14 09:30:00,61.17,61.47,61.14,61.18,71242.0,55.9109,56.1851,55.8835,55.92,71242.0
2016-09-14 09:40:00,61.14,61.46,61.04,61.34,67417.0,55.8835,56.176,55.7921,56.0663,67417.0
2016-09-14 09:50:00,61.32,61.32,61.07,61.22,28486.0,56.048,56.048,55.8195,55.9566,28486.0
2016-09-14 10:00:00,61.21,61.37,61.21,61.3,39044.0,55.9474,56.0937,55.9474,56.0297,39044.0
2016-09-14 10:10:00,61.29,61.38,61.26,61.33,24819.0,56.0206,56.1028,55.9932,56.0571,24819.0
2016-09-14 10:20:00,61.32,61.47,61.29,61.44,26958.0,56.048,56.1851,56.0206,56.1577,26958.0
2016-09-14 10:30:00,61.45,61.58,61.45,61.55,67567.0,56.1668,56.2856,56.1668,56.2582,67567.0
2016-09-14 10:40:00,61.55,61.57,61.33,61.34,64645.0,56.2582,56.2765,56.0571,56.0663,64645.0
2016-09-14 10:50:00,61.33,61.36,61.13,61.24,34542.0,56.0571,56.0846,55.8743,55.9749,34542.0
2016-09-14 11:00:00,61.25,61.42,61.25,61.33,37098.0,55.984,56.1394,55.984,56.0571,37098.0
2016-09-14 11:10:00,61.33,61.37,61.2,61.33,27007.0,56.0571,56.0937,55.9383,56.0571,27007.0
2016-09-14 11:20:00,61.33,61.49,61.33,61.4,19098.0,56.0571,56.2034,56.0571,56.1211,19098.0
2016-09-14 11:30:00,61.39,61.4,61.23,61.38,19569.0,56.112,56.1211,55.9657,56.1028,19569.0
2016-09-14 11:40:00,61.39,61.51,61.38,61.41,16492.0,56.112,56.2217,56.1028,56.1303,16492.0
2016-09-14 11:50:00,61.41,61.58,61.41,61.58,15538.0,56.1303,56.2856,56.1303,56.2856,15538.0
2016-09-14 12:00:00,61.59,61.61,61.39,61.49,24135.0,56.2948,56.3131,56.112,56.2034,24135.0
2016-09-14 12:10:00,61.5,61.51,61.4,61.48,23201.0,56.2125,56.2217,56.1211,56.1942,23201.0
2016-09-14 12:20:00,61.47,61.47,61.39,61.41,6575.0,56.1851,56.1851,56.112,56.1303,6575.0
2016-09-14 12:30:00,61.41,61.42,61.26,61.26,17691.0,56.1303,56.1394,55.9932,55.9932,17691.0
2016-09-14 12:40:00,61.26,61.26,61.14,61.25,33092.0,55.9932,55.9932,55.8835,55.984,33092.0
2016-09-14 12:50:00,61.25,61.34,61.25,61.32,10605.0,55.984,56.0663,55.984,56.048,10605.0
2016-09-14 13:00:00,61.3,61.34,61.27,61.34,24494.0,56.0297,56.0663,56.0023,56.0663,24494.0
2016-09-14 13:10:00,61.36,61.36,61.28,61.29,14816.0,56.0846,56.0846,56.0114,56.0206,14816.0
2016-09-14 13:20:00,61.28,61.43,61.24,61.38,25575.0,56.0114,56.1485,55.9749,56.1028,25575.0
2016-09-14 13:30:00,61.4,61.43,61.36,61.43,34539.0,56.1211,56.1485,56.0846,56.1485,34539.0
2016-09-14 13:40:00,61.42,61.42,61.28,61.28,24870.0,56.1394,56.1394,56.0114,56.0114,24870.0
2016-09-14 13:50:00,61.27,61.32,61.2,61.2,29127.0,56.0023,56.048,55.9383,55.9383,29127.0
2016-09-14 14:00:00,61.2,61.26,61.12,61.12,42831.0,55.9383,55.9932,55.8652,55.8652,42831.0
2016-09-14 14:10:00,61.12,61.21,61.04,61.21,45021.0,55.8652,55.9474,55.7921,55.9474,45021.0
2016-09-14 14:20:00,61.21,61.25,61.12,61.22,21276.0,55.9474,55.984,55.8652,55.9566,21276.0
2016-09-14 14:30:00,61.23,61.3,61.19,61.22,19088.0,55.9657,56.0297,55.9292,55.9566,19088.0
2016-09-14 14:40:00,61.23,61.34,61.22,61.24,29869.0,55.9657,56.0663,55.9566,55.9749,29869.0
2016-09-14 14:50:00,61.25,61.33,61.22,61.23,26921.0,55.984,56.0571,55.9566,55.9657,26921.0
2016-09-14 15:00:00,61.23,61.28,61.2,61.21,43295.0,55.9657,56.0114,55.9383,55.9474,43295.0
2016-09-14 15:10:00,61.2,61.21,61.09,61.11,28508.0,55.9383,55.9474,55.8378,55.856,28508.0
2016-09-14 15:20:00,61.11,61.19,61.04,61.05,40075.0,55.856,55.9292,55.7921,55.8012,40075.0
2016-09-14 15:30:00,61.06,61.19,61.06,61.14,52889.0,55.8103,55.9292,55.8103,55.8835,52889.0
2016-09-14 15:40:00,61.14,61.3,61.14,61.29,72886.0,55.8835,56.0297,55.8835,56.0206,72886.0
2016-09-14 15:50:00,61.28,61.3,61.2,61.3,213519.0,56.0114,56.0297,55.9383,56.0297,213519.0
2016-09-15 09:30:00,61.09,61.25,60.84,60.92,29638.0,55.8378,55.984,55.6093,55.6824,29638.0
2016-09-15 09:40:00,60.94,61.27,60.9,61.27,16752.0,55.7007,56.0023,55.6641,56.0023,16752.0
2016-09-15 09:50:00,61.27,61.39,61.22,61.35,29319.0,56.0023,56.112,55.9566,56.0754,29319.0
2016-09-15 10:00:00,61.33,61.51,61.27,61.4,50994.0,56.0571,56.2217,56.0023,56.1211,50994.0
2016-09-15 10:10:00,61.42,61.57,61.42,61.52,25920.0,56.1394,56.2765,56.1394,56.2308,25920.0
2016-09-15 10:20:00,61.53,61.53,61.4,61.43,35006.0,56.2399,56.2399,56.1211,56.1485,35006.0
2016-09-15 10:30:00,61.44,61.48,61.34,61.48,26929.0,56.1577,56.1942,56.0663,56.1942,26929.0
2016-09-15 10:40:00,61.47,61.47,61.29,61.43,19496.0,56.1851,56.1851,56.0206,56.1485,19496.0
2016-09-15 10:50:00,61.44,61.51,61.43,61.47,31378.0,56.1577,56.2217,56.1485,56.1851,31378.0
2016-09-15 11:00:00,61.48,61.54,61.43,61.5,44752.0,56.1942,56.2491,56.1485,56.2125,44752.0
2016-09-15 11:10:00,61.51,61.54,61.44,61.53,48391.0,56.2217,56.2491,56.1577,56.2399,48391.0
2016-09-15 11:20:00,61.53,61.71,61.5,61.68,25571.0,56.2399,56.4045,56.2125,56.377,25571.0
2016-09-15 11:30:00,61.69,61.77,61.66,61.7,32766.0,56.3862,56.4593,56.3588,56.3953,32766.0
2016-09-15 11:40:00,61.71,61.73,61.66,61.68,36999.0,56.4045,56.4227,56.3588,56.377,36999.0
2016-09-15 11:50:00,61.68,61.75,61.67,61.69,26776.0,56.377,56.441,56.3679,56.3862,26776.0
2016-09-15 12:00:00,61.7,61.72,61.6,61.67,25492.0,56.3953,56.4136,56.3039,56.3679,25492.0
2016-09-15 12:10:00,61.68,61.74,61.67,61.67,17644.0,56.377,56.4319,56.3679,56.3679,17644.0
2016-09-15 12:20:00,61.66,61.74,61.63,61.74,38009.0,56.3588,56.4319,56.3313,56.4319,38009.0
2016-09-15 12:30:00,61.74,61.75,61.64,61.68,27115.0,56.4319,56.441,56.3405,56.377,27115.0
2016-09-15 12:40:00,61.67,61.79,61.66,61.75,24384.0,56.3679,56.4776,56.3588,56.441,24384.0
2016-09-15 12:50:00,61.74,61.78,61.7,61.77,55923.0,56.4319,56.4684,56.3953,56.4593,55923.0
2016-09-15 13:00:00,61.77,61.81,61.69,61.74,31623.0,56.4593,56.4959,56.3862,56.4319,31623.0
2016-09-15 13:10:00,61.75,61.78,61.7,61.78,25364.0,56.441,56.4684,56.3953,56.4684,25364.0
2016-09-15 13:20:00,61.78,61.82,61.67,61.75,38669.0,56.4684,56.505,56.3679,56.441,38669.0
2016-09-15 13:30:00,61.75,61.83,61.72,61.82,26300.0,56.441,56.5141,56.4136,56.505,26300.0
2016-09-15 13:40:00,61.82,61.92,61.8,61.89,31020.0,56.505,56.5964,56.4867,56.569,31020.0
2016-09-15 13:50:00,61.91,61.92,61.82,61.86,21680.0,56.5873,56.5964,56.505,56.5416,21680.0
2016-09-15 14:00:00,61.86,61.87,61.82,61.86,19331.0,56.5416,56.5507,56.505,56.5416,19331.0
2016-09-15 14:10:00,61.87,61.93,61.83,61.92,18720.0,56.5507,56.6055,56.5141,56.5964,18720.0
2016-09-15 14:20:00,61.93,61.98,61.92,61.96,23374.0,56.6055,56.6512,56.5964,56.633,23374.0
2016-09-15 14:30:00,61.97,62.02,61.93,62.01,31125.0,56.6421,56.6878,56.6055,56.6787,31125.0
2016-09-15 14:40:00,62.0,62.05,61.98,62.01,49280.0,56.6695,56.7152,56.6512,56.6787,49280.0
2016-09-15 14:50:00,62.0,62.03,61.99,62.01,22947.0,56.6695,56.6969,56.6604,56.6787,22947.0
2016-09-15 15:00:00,62.01,62.04,62.0,62.03,55224.0,56.6787,56.7061,56.6695,56.6969,55224.0
2016-09-15 15:10:00,62.02,62.09,61.97,62.0,63580.0,56.6878,56.7518,56.6421,56.6695,63580.0
2016-09-15 15:20:00,61.99,61.99,61.94,61.96,34449.0,56.6604,56.6604,56.6147,56.633,34449.0
2016-09-15 15:30:00,61.96,61.96,61.88,61.96,62715.0,56.633,56.633,56.5598,56.633,62715.0
2016-09-15 15:40:00,61.96,62.02,61.93,62.01,73145.0,56.633,56.6878,56.6055,56.6787,73145.0
2016-09-15 15:50:00,62.0,62.01,61.93,61.95,164758.0,56.6695,56.6787,56.6055,56.6238,164758.0
2016-09-16 09:30:00,61.81,61.84,61.46,61.68,569427.0,56.4959,56.5233,56.176,56.377,569427.0
2016-09-16 09:40:00,61.76,61.76,61.47,61.51,45304.0,56.4502,56.4502,56.1851,56.2217,45304.0
2016-09-16 09:50:00,61.52,61.63,61.49,61.57,47867.0,56.2308,56.3313,56.2034,56.2765,47867.0
2016-09-16 10:00:00,61.55,61.6,61.34,61.38,71314.0,56.2582,56.3039,56.0663,56.1028,71314.0
2016-09-16 10:10:00,61.4,61.49,61.37,61.44,18299.0,56.1211,56.2034,56.0937,56.1577,18299.0
2016-09-16 10:20:00,61.43,61.46,61.31,61.34,25144.0,56.1485,56.176,56.0389,56.0663,25144.0
2016-09-16 10:30:00,61.36,61.52,61.36,61.52,24055.0,56.0846,56.2308,56.0846,56.2308,24055.0
2016-09-16 10:40:00,61.51,61.72,61.5,61.65,28511.0,56.2217,56.4136,56.2125,56.3496,28511.0
2016-09-16 10:50:00,61.65,61.73,61.61,61.67,20260.0,56.3496,56.4227,56.3131,56.3679,20260.0
2016-09-16 11:00:00,61.67,61.68,61.54,61.54,16534.0,56.3679,56.377,56.2491,56.2491,16534.0
2016-09-16 11:10:00,61.54,61.71,61.52,61.63,17395.0,56.2491,56.4045,56.2308,56.3313,17395.0
2016-09-16 11:20:00,61.64,61.74,61.64,61.71,12359.0,56.3405,56.4319,56.3405,56.4045,12359.0
2016-09-16 11:30:00,61.7,61.79,61.67,61.75,15704.0,56.3953,56.4776,56.3679,56.441,15704.0
2016-09-16 11:40:00,61.75,61.85,61.73,61.82,13780.0,56.441,56.5324,56.4227,56.505,13780.0
2016-09-16 11:50:00,61.81,61.82,61.76,61.76,19114.0,56.4959,56.505,56.4502,56.4502,19114.0
2016-09-16 12:00:00,61.76,61.87,61.73,61.81,38389.0,56.4502,56.5507,56.4227,56.4959,38389.0
2016-09-16 12:10:00,61.81,61.83,61.71,61.77,12732.0,56.4959,56.5141,56.4045,56.4593,12732.0
2016-09-16 12:20:00,61.77,61.81,61.74,61.8,31231.0,56.4593,56.4959,56.4319,56.4867,31231.0
2016-09-16 12:30:00,61.8,61.81,61.74,61.77,15531.0,56.4867,56.4959,56.4319,56.4593,15531.0
2016-09-16 12:40:00,61.77,61.8,61.69,61.71,13100.0,56.4593,56.4867,56.3862,56.4045,13100.0
2016-09-16 12:50:00,61.7,61.76,61.67,61.72,12135.0,56.3953,56.4502,56.3679,56.4136,12135.0
2016-09-16 13:00:00,61.72,61.83,61.72,61.75,16444.0,56.4136,56.5141,56.4136,56.441,16444.0
2016-09-16 13:10:00,61.75,61.75,61.6,61.62,38900.0,56.441,56.441,56.3039,56.3222,38900.0
2016-09-16 13:20:00,61.63,61.75,61.62,61.67,20877.0,56.3313,56.441,56.3222,56.3679,20877.0
2016-09-16 13:30:00,61.67,61.7,61.58,61.62,15394.0,56.3679,56.3953,56.2856,56.3222,15394.0
2016-09-16 13:40:00,61.62,61.74,61.57,61.67,41540.0,56.3222,56.4319,56.2765,56.3679,41540.0
2016-09-16 13:50:00,61.67,61.68,61.63,61.64,9479.0,56.3679,56.377,56.3313,56.3405,9479.0
2016-09-16 14:00:00,61.64,61.74,61.58,61.71,15690.0,56.3405,56.4319,56.2856,56.4045,15690.0
2016-09-16 14:10:00,61.72,61.74,61.69,61.73,17823.0,56.4136,56.4319,56.3862,56.4227,17823.0
2016-09-16 14:20:00,61.74,61.78,61.68,61.78,16637.0,56.4319,56.4684,56.377,56.4684,16637.0
2016-09-16 14:30:00,61.78,61.82,61.73,61.75,15988.0,56.4684,56.505,56.4227,56.441,15988.0
2016-09-16 14:40:00,61.74,61.8,61.71,61.73,29439.0,56.4319,56.4867,56.4045,56.4227,29439.0
2016-09-16 14:50:00,61.73,61.74,61.66,61.66,16444.0,56.4227,56.4319,56.3588,56.3588,16444.0
2016-09-16 15:00:00,61.66,61.77,61.66,61.74,16119.0,56.3588,56.4593,56.3588,56.4319,16119.0
2016-09-16 15:10:00,61.74,61.77,61.7,61.75,16643.0,56.4319,56.4593,56.3953,56.441,16643.0
2016-09-16 15:20:00,61.76,61.88,61.75,61.86,22133.0,56.4502,56.5598,56.441,56.5416,22133.0
2016-09-16 15:30:00,61.85,61.96,61.85,61.91,53975.0,56.5324,56.633,56.5324,56.5873,53975.0
2016-09-16 15:40:00,61.9,61.96,61.88,61.94,60828.0,56.5781,56.633,56.5598,56.6147,60828.0
2016-09-16 15:50:00,61.94,62.02,61.91,61.93,267308.0,56.6147,56.6878,56.5873,56.6055,267308.0
2016-09-19 09:30:00,62.07,62.23,61.93,62.16,39228.0,56.7335,56.8798,56.6055,56.8158,39228.0
2016-09-19 09:40:00,62.12,62.21,62.03,62.2,15827.0,56.7792,56.8615,56.6969,56.8523,15827.0
2016-09-19 09:50:00,62.2,62.5,62.19,62.49,31592.0,56.8523,57.1265,56.8432,57.1174,31592.0
2016-09-19 10:00:00,62.49,62.55,62.41,62.48,59807.0,57.1174,57.1722,57.0443,57.1083,59807.0
2016-09-19 10:10:00,62.48,62.57,62.45,62.46,30826.0,57.1083,57.1905,57.0808,57.09,30826.0
2016-09-19 10:20:00,62.46,62.53,62.45,62.49,28647.0,57.09,57.154,57.0808,57.1174,28647.0
2016-09-19 10:30:00,62.49,62.56,62.39,62.4,24699.0,57.1174,57.1814,57.026,57.0351,24699.0
2016-09-19 10:40:00,62.4,62.43,62.31,62.32,27792.0,57.0351,57.0626,56.9529,56.962,27792.0
2016-09-19 10:50:00,62.33,62.36,62.26,62.26,30414.0,56.9712,56.9986,56.9072,56.9072,30414.0
2016-09-19 11:00:00,62.27,62.28,62.18,62.21,39639.0,56.9163,56.9255,56.8341,56.8615,39639.0
2016-09-19 11:10:00,62.21,62.21,62.14,62.15,30228.0,56.8615,56.8615,56.7975,56.8066,30228.0
2016-09-19 11:20:00,62.14,62.34,62.13,62.34,184605.0,56.7975,56.9803,56.7884,56.9803,184605.0
2016-09-19 11:30:00,62.35,62.41,62.3,62.37,24691.0,56.9894,57.0443,56.9437,57.0077,24691.0
2016-09-19 11:40:00,62.37,62.49,62.34,62.49,17015.0,57.0077,57.1174,56.9803,57.1174,17015.0
2016-09-19 11:50:00,62.49,62.6,62.49,62.59,91777.0,57.1174,57.2179,57.1174,57.2088,91777.0
2016-09-19 12:00:00,62.59,62.65,62.59,62.61,54550.0,57.2088,57.2636,57.2088,57.2271,54550.0
2016-09-19 12:10:00,62.6,62.6,62.46,62.52,47789.0,57.2179,57.2179,57.09,57.1448,47789.0
2016-09-19 12:20:00,62.52,62.57,62.49,62.57,13783.0,57.1448,57.1905,57.1174,57.1905,13783.0
2016-09-19 12:30:00,62.56,62.63,62.56,62.58,50036.0,57.1814,57.2454,57.1814,57.1997,50036.0
2016-09-19 12:40:00,62.58,62.62,62.53,62.56,38877.0,57.1997,57.2362,57.154,57.1814,38877.0
2016-09-19 12:50:00,62.55,62.55,62.43,62.44,23151.0,57.1722,57.1722,57.0626,57.0717,23151.0
2016-09-19 13:00:00,62.43,62.44,62.35,62.35,40999.0,57.0626,57.0717,56.9894,56.9894,40999.0
2016-09-19 13:10:00,62.34,62.39,62.3,62.36,18702.0,56.9803,57.026,56.9437,56.9986,18702.0
2016-09-19 13:20:00,62.36,62.52,62.35,62.51,63858.0,56.9986,57.1448,56.9894,57.1357,63858.0
2016-09-19 13:30:00,62.5,62.54,62.33,62.35,51120.0,57.1265,57.1631,56.9712,56.9894,51120.0
2016-09-19 13:40:00,62.35,62.41,62.31,62.41,17323.0,56.9894,57.0443,56.9529,57.0443,17323.0
2016-09-19 13:50:00,62.41,62.52,62.4,62.49,30653.0,57.0443,57.1448,57.0351,57.1174,30653.0
2016-09-19 14:00:00,62.48,62.56,62.45,62.49,30014.0,57.1083,57.1814,57.0808,57.1174,30014.0
2016-09-19 14:10:00,62.49,62.53,62.47,62.49,24016.0,57.1174,57.154,57.0991,57.1174,24016.0
2016-09-19 14:20:00,62.49,62.51,62.46,62.5,23201.0,57.1174,57.1357,57.09,57.1265,23201.0
2016-09-19 14:30:00,62.5,62.56,62.46,62.55,61818.0,57.1265,57.1814,57.09,57.1722,61818.0
2016-09-19 14:40:00,62.55,62.72,62.55,62.72,53887.0,57.1722,57.3276,57.1722,57.3276,53887.0
2016-09-19 14:50:00,62.71,62.78,62.66,62.77,81246.0,57.3185,57.3825,57.2728,57.3733,81246.0
2016-09-19 15:00:00,62.78,62.81,62.65,62.66,46672.0,57.3825,57.4099,57.2636,57.2728,46672.0
2016-09-19 15:10:00,62.65,62.7,62.56,62.59,36370.0,57.2636,57.3093,57.1814,57.2088,36370.0
2016-09-19 15:20:00,62.59,62.68,62.58,62.58,43240.0,57.2088,57.2911,57.1997,57.1997,43240.0
2016-09-19 15:30:00,62.57,62.6,62.47,62.52,49666.0,57.1905,57.2179,57.0991,57.1448,49666.0
2016-09-19 15:40:00,62.52,62.53,62.45,62.47,84812.0,57.1448,57.154,57.0808,57.0991,84812.0
2016-09-19 15:50:00,62.48,62.55,62.47,62.53,247363.0,57.1083,57.1722,57.0991,57.154,247363.0
2016-09-20 09:30:00,62.54,62.83,62.39,62.43,73211.0,57.1631,57.4282,57.026,57.0626,73211.0
2016-09-20 09:40:00,62.42,62.67,62.38,62.55,48659.0,57.0534,57.2819,57.0169,57.1722,48659.0
2016-09-20 09:50:00,62.52,62.73,62.5,62.73,27221.0,57.1448,57.3368,57.1265,57.3368,27221.0
2016-09-20 10:00:00,62.73,62.81,62.68,62.69,60481.0,57.3368,57.4099,57.2911,57.3002,60481.0
2016-09-20 10:10:00,62.69,62.73,62.61,62.67,36177.0,57.3002,57.3368,57.2271,57.2819,36177.0
2016-09-20 10:20:00,62.67,62.77,62.64,62.75,17945.0,57.2819,57.3733,57.2545,57.355,17945.0
2016-09-20 10:30:00,62.75,62.78,62.61,62.66,116285.0,57.355,57.3825,57.2271,57.2728,116285.0
2016-09-20 10:40:00,62.63,62.8,62.63,62.79,29864.0,57.2454,57.4007,57.2454,57.3916,29864.0
2016-09-20 10:50:00,62.8,62.81,62.69,62.74,31654.0,57.4007,57.4099,57.3002,57.3459,31654.0
2016-09-20 11:00:00,62.74,62.82,62.73,62.79,25871.0,57.3459,57.419,57.3368,57.3916,25871.0
2016-09-20 11:10:00,62.8,62.83,62.72,62.72,30041.0,57.4007,57.4282,57.3276,57.3276,30041.0
2016-09-20 11:20:00,62.72,62.72,62.58,62.59,40356.0,57.3276,57.3276,57.1997,57.2088,40356.0
2016-09-20 11:30:00,62.58,62.58,62.46,62.54,50176.0,57.1997,57.1997,57.09,57.1631,50176.0
2016-09-20 11:40:00,62.53,62.58,62.5,62.54,43131.0,57.154,57.1997,57.1265,57.1631,43131.0
2016-09-20 11:50:00,62.54,62.54,62.46,62.49,24500.0,57.1631,57.1631,57.09,57.1174,24500.0
2016-09-20 12:00:00,62.49,62.5,62.37,62.4,30479.0,57.1174,57.1265,57.0077,57.0351,30479.0
2016-09-20 12:10:00,62.39,62.47,62.37,62.43,23313.0,57.026,57.0991,57.0077,57.0626,23313.0
2016-09-20 12:20:00,62.42,62.47,62.37,62.46,14575.0,57.0534,57.0991,57.0077,57.09,14575.0
2016-09-20 12:30:00,62.47,62.49,62.39,62.46,33334.0,57.0991,57.1174,57.026,57.09,33334.0
2016-09-20 12:40:00,62.45,62.51,62.39,62.44,39920.0,57.0808,57.1357,57.026,57.0717,39920.0
2016-09-20 12:50:00,62.45,62.56,62.44,62.49,44711.0,57.0808,57.1814,57.0717,57.1174,44711.0
2016-09-20 13:00:00,62.49,62.51,62.44,62.46,20242.0,57.1174,57.1357,57.0717,57.09,20242.0
2016-09-20 13:10:00,62.47,62.5,62.41,62.48,18291.0,57.0991,57.1265,57.0443,57.1083,18291.0
2016-09-20 13:20:00,62.47,62.55,62.44,62.52,20811.0,57.0991,57.1722,57.0717,57.1448,20811.0
2016-09-20 13:30:00,62.53,62.61,62.53,62.61,35624.0,57.154,57.2271,57.154,57.2271,35624.0
2016-09-20 13:40:00,62.61,62.68,62.59,62.66,29244.0,57.2271,57.2911,57.2088,57.2728,29244.0
2016-09-20 13:50:00,62.66,62.78,62.66,62.78,42629.0,57.2728,57.3825,57.2728,57.3825,42629.0
2016-09-20 14:00:00,62.78,62.81,62.72,62.73,29503.0,57.3825,57.4099,57.3276,57.3368,29503.0
2016-09-20 14:10:00,62.74,62.75,62.7,62.73,21147.0,57.3459,57.355,57.3093,57.3368,21147.0
2016-09-20 14:20:00,62.73,62.74,62.7,62.72,42065.0,57.3368,57.3459,57.3093,57.3276,42065.0
2016-09-20 14:30:00,62.72,62.8,62.71,62.79,46021.0,57.3276,57.4007,57.3185,57.3916,46021.0
2016-09-20 14:40:00,62.79,62.81,62.74,62.78,29658.0,57.3916,57.4099,57.3459,57.3825,29658.0
2016-09-20 14:50:00,62.79,62.82,62.76,62.78,37632.0,57.3916,57.419,57.3642,57.3825,37632.0
2016-09-20 15:00:00,62.79,62.82,62.75,62.76,37847.0,57.3916,57.419,57.355,57.3642,37847.0
2016-09-20 15:10:00,62.76,62.8,62.74,62.8,48871.0,57.3642,57.4007,57.3459,57.4007,48871.0
2016-09-20 15:20:00,62.8,62.91,62.79,62.91,66148.0,57.4007,57.5013,57.3916,57.5013,66148.0
2016-09-20 15:30:00,62.91,62.92,62.84,62.91,86646.0,57.5013,57.5104,57.4373,57.5013,86646.0
2016-09-20 15:40:00,62.92,62.92,62.85,62.9,66818.0,57.5104,57.5104,57.4464,57.4922,66818.0
2016-09-20 15:50:00,62.9,63.01,62.89,62.91,495866.0,57.4922,57.5927,57.483,57.5013,495866.0
2016-09-21 09:30:00,63.46,63.46,62.95,63.12,90048.0,58.004,58.004,57.5379,57.6932,90048.0
2016-09-21 09:40:00,63.09,63.1,62.89,62.98,47853.0,57.6658,57.675,57.483,57.5653,47853.0
2016-09-21 09:50:00,62.97,63.35,62.95,63.32,45346.0,57.5561,57.9035,57.5379,57.876,45346.0
2016-09-21 10:00:00,63.33,63.44,63.24,63.43,66936.0,57.8852,57.9857,57.8029,57.9766,66936.0
2016-09-21 10:10:00,63.43,63.44,63.26,63.27,69599.0,57.9766,57.9857,57.8212,57.8303,69599.0
2016-09-21 10:20:00,63.26,63.3,63.18,63.28,34920.0,57.8212,57.8578,57.7481,57.8395,34920.0
2016-09-21 10:30:00,63.3,63.32,63.15,63.21,38766.0,57.8578,57.876,57.7207,57.7755,38766.0
2016-09-21 10:40:00,63.2,63.31,63.12,63.14,36105.0,57.7664,57.8669,57.6932,57.7115,36105.0
2016-09-21 10:50:00,63.13,63.16,63.07,63.09,41912.0,57.7024,57.7298,57.6475,57.6658,41912.0
2016-09-21 11:00:00,63.09,63.11,62.97,62.98,39963.0,57.6658,57.6841,57.5561,57.5653,39963.0
2016-09-21 11:10:00,62.98,62.98,62.84,62.93,61320.0,57.5653,57.5653,57.4373,57.5196,61320.0
2016-09-21 11:20:00,62.91,62.93,62.88,62.89,12064.0,57.5013,57.5196,57.4739,57.483,12064.0
2016-09-21 11:30:00,62.89,62.91,62.78,62.88,20737.0,57.483,57.5013,57.3825,57.4739,20737.0
2016-09-21 11:40:00,62.88,62.88,62.75,62.8,19677.0,57.4739,57.4739,57.355,57.4007,19677.0
2016-09-21 11:50:00,62.81,62.83,62.73,62.75,17409.0,57.4099,57.4282,57.3368,57.355,17409.0
2016-09-21 12:00:00,62.75,62.77,62.71,62.77,17895.0,57.355,57.3733,57.3185,57.3733,17895.0
2016-09-21 12:10:00,62.76,62.78,62.56,62.56,13399.0,57.3642,57.3825,57.1814,57.1814,13399.0
2016-09-21 12:20:00,62.61,62.71,62.59,62.7,85581.0,57.2271,57.3185,57.2088,57.3093,85581.0
2016-09-21 12:30:00,62.69,62.69,62.53,62.55,16859.0,57.3002,57.3002,57.154,57.1722,16859.0
2016-09-21 12:40:00,62.56,62.62,62.51,62.51,31247.0,57.1814,57.2362,57.1357,57.1357,31247.0
2016-09-21 12:50:00,62.5,62.69,62.5,62.68,40564.0,57.1265,57.3002,57.1265,57.2911,40564.0
2016-09-21 13:00:00,62.67,62.72,62.63,62.69,21346.0,57.2819,57.3276,57.2454,57.3002,21346.0
2016-09-21 13:10:00,62.69,62.74,62.68,62.68,11836.0,57.3002,57.3459,57.2911,57.2911,11836.0
2016-09-21 13:20:00,62.69,62.72,62.68,62.69,11987.0,57.3002,57.3276,57.2911,57.3002,11987.0
2016-09-21 13:30:00,62.7,62.77,62.7,62.75,14508.0,57.3093,57.3733,57.3093,57.355,14508.0
2016-09-21 13:40:00,62.75,62.83,62.71,62.78,19829.0,57.355,57.4282,57.3185,57.3825,19829.0
2016-09-21 13:50:00,62.78,62.81,62.67,62.75,36127.0,57.3825,57.4099,57.2819,57.355,36127.0
2016-09-21 14:00:00,62.71,62.94,62.65,62.86,47464.0,57.3185,57.5287,57.2636,57.4556,47464.0
2016-09-21 14:10:00,62.88,63.09,62.86,62.92,37981.0,57.4739,57.6658,57.4556,57.5104,37981.0
2016-09-21 14:20:00,62.92,63.0,62.73,62.75,40096.0,57.5104,57.5836,57.3368,57.355,40096.0
2016-09-21 14:30:00,62.77,62.92,62.69,62.92,35266.0,57.3733,57.5104,57.3002,57.5104,35266.0
2016-09-21 14:40:00,62.92,63.01,62.86,62.92,47818.0,57.5104,57.5927,57.4556,57.5104,47818.0
2016-09-21 14:50:00,62.93,63.1,62.89,63.06,25952.0,57.5196,57.675,57.483,57.6384,25952.0
2016-09-21 15:00:00,63.06,63.18,63.0,63.09,51656.0,57.6384,57.7481,57.5836,57.6658,51656.0
2016-09-21 15:10:00,63.09,63.27,63.07,63.19,53386.0,57.6658,57.8303,57.6475,57.7572,53386.0
2016-09-21 15:20:00,63.17,63.3,63.17,63.2,41142.0,57.7389,57.8578,57.7389,57.7664,41142.0
2016-09-21 15:30:00,63.21,63.39,63.21,63.32,111249.0,57.7755,57.94,57.7755,57.876,111249.0
2016-09-21 15:40:00,63.32,63.46,63.32,63.41,68213.0,57.876,58.004,57.876,57.9583,68213.0
2016-09-21 15:50:00,63.41,63.42,63.33,63.35,139813.0,57.9583,57.9674,57.8852,57.9035,139813.0
2016-09-22 09:30:00,63.58,64.08,63.49,63.85,82465.0,58.1137,58.5707,58.0314,58.3605,82465.0
2016-09-22 09:40:00,63.83,63.91,63.75,63.84,45376.0,58.3422,58.4153,58.2691,58.3513,45376.0
2016-09-22 09:50:00,63.84,63.94,63.74,63.93,68200.0,58.3513,58.4427,58.2599,58.4336,68200.0
2016-09-22 10:00:00,63.92,64.0,63.9,63.93,56313.0,58.4245,58.4976,58.4062,58.4336,56313.0
2016-09-22 10:10:00,63.93,63.99,63.88,63.99,54635.0,58.4336,58.4884,58.3879,58.4884,54635.0
2016-09-22 10:20:00,63.99,64.21,63.98,64.19,87686.0,58.4884,58.6895,58.4793,58.6712,87686.0
2016-09-22 10:30:00,64.19,64.28,64.18,64.19,57515.0,58.6712,58.7535,58.6621,58.6712,57515.0
2016-09-22 10:40:00,64.2,64.21,64.08,64.18,36793.0,58.6804,58.6895,58.5707,58.6621,36793.0
2016-09-22 10:50:00,64.19,64.22,64.16,64.16,37052.0,58.6712,58.6987,58.6438,58.6438,37052.0
2016-09-22 11:00:00,64.17,64.17,64.11,64.14,43399.0,58.653,58.653,58.5981,58.6255,43399.0
2016-09-22 11:10:00,64.14,64.16,63.92,63.92,47420.0,58.6255,58.6438,58.4245,58.4245,47420.0
2016-09-22 11:20:00,63.92,64.0,63.91,63.98,28473.0,58.4245,58.4976,58.4153,58.4793,28473.0
2016-09-22 11:30:00,63.98,64.08,63.91,63.93,109779.0,58.4793,58.5707,58.4153,58.4336,109779.0
2016-09-22 11:40:00,63.93,63.93,63.79,63.8,24590.0,58.4336,58.4336,58.3056,58.3148,24590.0
2016-09-22 11:50:00,63.79,63.8,63.71,63.74,18740.0,58.3056,58.3148,58.2325,58.2599,18740.0
2016-09-22 12:00:00,63.73,63.76,63.68,63.7,17903.0,58.2508,58.2782,58.2051,58.2234,17903.0
2016-09-22 12:10:00,63.7,63.79,63.7,63.79,34584.0,58.2234,58.3056,58.2234,58.3056,34584.0
2016-09-22 12:20:00,63.79,63.82,63.75,63.82,33163.0,58.3056,58.3331,58.2691,58.3331,33163.0
2016-09-22 12:30:00,63.84,63.84,63.7,63.71,19683.0,58.3513,58.3513,58.2234,58.2325,19683.0
2016-09-22 12:40:00,63.71,63.78,63.69,63.74,36687.0,58.2325,58.2965,58.2142,58.2599,36687.0
2016-09-22 12:50:00,63.74,63.75,63.69,63.7,22207.0,58.2599,58.2691,58.2142,58.2234,22207.0
2016-09-22 13:00:00,63.71,63.8,63.71,63.76,27263.0,58.2325,58.3148,58.2325,58.2782,27263.0
2016-09-22 13:10:00,63.76,63.8,63.73,63.74,21372.0,58.2782,58.3148,58.2508,58.2599,21372.0
2016-09-22 13:20:00,63.74,63.75,63.7,63.71,19115.0,58.2599,58.2691,58.2234,58.2325,19115.0
2016-09-22 13:30:00,63.72,63.85,63.71,63.84,24168.0,58.2417,58.3605,58.2325,58.3513,24168.0
2016-09-22 13:40:00,63.84,63.85,63.79,63.84,16043.0,58.3513,58.3605,58.3056,58.3513,16043.0
2016-09-22 13:50:00,63.84,63.84,63.78,63.81,18684.0,58.3513,58.3513,58.2965,58.3239,18684.0
2016-09-22 14:00:00,63.81,63.9,63.8,63.89,15914.0,58.3239,58.4062,58.3148,58.397,15914.0
2016-09-22 14:10:00,63.89,63.89,63.69,63.72,15326.0,58.397,58.397,58.2142,58.2417,15326.0
2016-09-22 14:20:00,63.72,63.77,63.69,63.72,22924.0,58.2417,58.2874,58.2142,58.2417,22924.0
2016-09-22 14:30:00,63.72,63.77,63.68,63.77,16139.0,58.2417,58.2874,58.2051,58.2874,16139.0
2016-09-22 14:40:00,63.77,63.77,63.72,63.75,30324.0,58.2874,58.2874,58.2417,58.2691,30324.0
2016-09-22 14:50:00,63.75,63.85,63.73,63.83,29672.0,58.2691,58.3605,58.2508,58.3422,29672.0
2016-09-22 15:00:00,63.83,63.96,63.83,63.94,45545.0,58.3422,58.461,58.3422,58.4427,45545.0
2016-09-22 15:10:00,63.94,63.99,63.87,63.89,31438.0,58.4427,58.4884,58.3788,58.397,31438.0
2016-09-22 15:20:00,63.88,63.97,63.87,63.96,76292.0,58.3879,58.4702,58.3788,58.461,76292.0
2016-09-22 15:30:00,63.96,64.03,63.95,64.01,43499.0,58.461,58.525,58.4519,58.5067,43499.0
2016-09-22 15:40:00,64.0,64.01,63.94,63.99,48384.0,58.4976,58.5067,58.4427,58.4884,48384.0
2016-09-22 15:50:00,64.0,64.04,63.95,63.97,143852.0,58.4976,58.5341,58.4519,58.4702,143852.0
2016-09-23 09:30:00,63.58,64.35,63.58,64.23,104390.0,58.1137,58.8175,58.1137,58.7078,104390.0
2016-09-23 09:40:00,64.23,64.3,64.04,64.14,74679.0,58.7078,58.7718,58.5341,58.6255,74679.0
2016-09-23 09:50:00,64.14,64.24,64.01,64.2,30962.0,58.6255,58.7169,58.5067,58.6804,30962.0
2016-09-23 10:00:00,64.19,64.28,64.15,64.17,26845.0,58.6712,58.7535,58.6347,58.653,26845.0
2016-09-23 10:10:00,64.16,64.29,64.14,64.26,21203.0,58.6438,58.7626,58.6255,58.7352,21203.0
2016-09-23 10:20:00,64.27,64.4,64.26,64.36,26606.0,58.7444,58.8632,58.7352,58.8266,26606.0
2016-09-23 10:30:00,64.36,64.42,64.25,64.36,47311.0,58.8266,58.8815,58.7261,58.8266,47311.0
2016-09-23 10:40:00,64.35,64.43,64.32,64.35,33425.0,58.8175,58.8906,58.7901,58.8175,33425.0
2016-09-23 10:50:00,64.33,64.36,64.28,64.28,22202.0,58.7992,58.8266,58.7535,58.7535,22202.0
2016-09-23 11:00:00,64.26,64.26,64.15,64.21,19327.0,58.7352,58.7352,58.6347,58.6895,19327.0
2016-09-23 11:10:00,64.22,64.22,64.13,64.2,22289.0,58.6987,58.6987,58.6164,58.6804,22289.0
2016-09-23 11:20:00,64.2,64.24,64.1,64.24,20320.0,58.6804,58.7169,58.589,58.7169,20320.0
2016-09-23 11:30:00,64.24,64.41,64.21,64.32,42219.0,58.7169,58.8723,58.6895,58.7901,42219.0
2016-09-23 11:40:00,64.31,64.32,64.25,64.26,23882.0,58.7809,58.7901,58.7261,58.7352,23882.0
2016-09-23 11:50:00,64.26,64.29,64.21,64.24,19995.0,58.7352,58.7626,58.6895,58.7169,19995.0
2016-09-23 12:00:00,64.24,64.41,64.24,64.28,23082.0,58.7169,58.8723,58.7169,58.7535,23082.0
2016-09-23 12:10:00,64.28,64.41,64.27,64.37,19526.0,58.7535,58.8723,58.7444,58.8358,19526.0
2016-09-23 12:20:00,64.38,64.43,64.33,64.35,14292.0,58.8449,58.8906,58.7992,58.8175,14292.0
2016-09-23 12:30:00,64.36,64.39,64.3,64.35,14671.0,58.8266,58.854,58.7718,58.8175,14671.0
2016-09-23 12:40:00,64.35,64.35,64.29,64.31,14201.0,58.8175,58.8175,58.7626,58.7809,14201.0
2016-09-23 12:50:00,64.31,64.39,64.31,64.37,26864.0,58.7809,58.854,58.7809,58.8358,26864.0
2016-09-23 13:00:00,64.36,64.36,64.25,64.26,17213.0,58.8266,58.8266,58.7261,58.7352,17213.0
2016-09-23 13:10:00,64.27,64.34,64.26,64.32,16454.0,58.7444,58.8083,58.7352,58.7901,16454.0
2016-09-23 13:20:00,64.32,64.48,64.32,64.45,28128.0,58.7901,58.9363,58.7901,58.9089,28128.0
2016-09-23 13:30:00,64.45,64.45,64.39,64.41,16259.0,58.9089,58.9089,58.854,58.8723,16259.0
2016-09-23 13:40:00,64.41,64.51,64.4,64.51,43819.0,58.8723,58.9637,58.8632,58.9637,43819.0
2016-09-23 13:50:00,64.52,64.62,64.48,64.57,68616.0,58.9729,59.0643,58.9363,59.0186,68616.0
2016-09-23 14:00:00,64.56,64.6,64.5,64.51,82207.0,59.0094,59.046,58.9546,58.9637,82207.0
2016-09-23 14:10:00,64.51,64.51,64.47,64.47,34420.0,58.9637,58.9637,58.9272,58.9272,34420.0
2016-09-23 14:20:00,64.47,64.47,64.36,64.36,26347.0,58.9272,58.9272,58.8266,58.8266,26347.0
2016-09-23 14:30:00,64.35,64.4,64.31,64.32,20760.0,58.8175,58.8632,58.7809,58.7901,20760.0
2016-09-23 14:40:00,64.31,64.35,64.28,64.3,27644.0,58.7809,58.8175,58.7535,58.7718,27644.0
2016-09-23 14:50:00,64.3,64.31,64.27,64.28,25854.0,58.7718,58.7809,58.7444,58.7535,25854.0
2016-09-23 15:00:00,64.28,64.32,64.25,64.28,40409.0,58.7535,58.7901,58.7261,58.7535,40409.0
2016-09-23 15:10:00,64.28,64.28,64.18,64.24,35126.0,58.7535,58.7535,58.6621,58.7169,35126.0
2016-09-23 15:20:00,64.24,64.24,64.08,64.2,53374.0,58.7169,58.7169,58.5707,58.6804,53374.0
2016-09-23 15:30:00,64.2,64.27,64.15,64.17,42796.0,58.6804,58.7444,58.6347,58.653,42796.0
2016-09-23 15:40:00,64.16,64.21,64.14,64.2,44132.0,58.6438,58.6895,58.6255,58.6804,44132.0
2016-09-23 15:50:00,64.22,64.31,64.2,64.26,148786.0,58.6987,58.7809,58.6804,58.7352,148786.0
2016-09-26 09:30:00,64.12,64.26,64.0,64.02,61575.0,58.6073,58.7352,58.4976,58.5159,61575.0
2016-09-26 09:40:00,64.05,64.06,63.91,63.98,22640.0,58.5433,58.5524,58.4153,58.4793,22640.0
2016-09-26 09:50:00,63.97,63.98,63.84,63.93,31845.0,58.4702,58.4793,58.3513,58.4336,31845.0
2016-09-26 10:00:00,63.95,64.12,63.94,64.02,26324.0,58.4519,58.6073,58.4427,58.5159,26324.0
2016-09-26 10:10:00,64.03,64.18,64.03,64.14,28249.0,58.525,58.6621,58.525,58.6255,28249.0
2016-09-26 10:20:00,64.13,64.16,64.08,64.1,24794.0,58.6164,58.6438,58.5707,58.589,24794.0
2016-09-26 10:30:00,64.11,64.22,64.08,64.12,51183.0,58.5981,58.6987,58.5707,58.6073,51183.0
2016-09-26 10:40:00,64.12,64.12,63.9,63.91,30197.0,58.6073,58.6073,58.4062,58.4153,30197.0
2016-09-26 10:50:00,63.91,63.93,63.73,63.73,68120.0,58.4153,58.4336,58.2508,58.2508,68120.0
2016-09-26 11:00:00,63.74,63.77,63.59,63.61,61936.0,58.2599,58.2874,58.1228,58.1411,61936.0
2016-09-26 11:10:00,63.62,63.74,63.48,63.64,140398.0,58.1502,58.2599,58.0223,58.1685,140398.0
2016-09-26 11:20:00,63.65,63.76,63.63,63.7,21201.0,58.1777,58.2782,58.1594,58.2234,21201.0
2016-09-26 11:30:00,63.69,63.74,63.62,63.73,29465.0,58.2142,58.2599,58.1502,58.2508,29465.0
2016-09-26 11:40:00,63.72,63.72,63.58,63.58,47363.0,58.2417,58.2417,58.1137,58.1137,47363.0
2016-09-26 11:50:00,63.59,63.76,63.58,63.75,24867.0,58.1228,58.2782,58.1137,58.2691,24867.0
2016-09-26 12:00:00,63.75,63.88,63.73,63.87,23680.0,58.2691,58.3879,58.2508,58.3788,23680.0
2016-09-26 12:10:00,63.85,63.9,63.8,63.87,13918.0,58.3605,58.4062,58.3148,58.3788,13918.0
2016-09-26 12:20:00,63.88,63.89,63.8,63.83,13375.0,58.3879,58.397,58.3148,58.3422,13375.0
2016-09-26 12:30:00,63.83,63.91,63.83,63.88,12184.0,58.3422,58.4153,58.3422,58.3879,12184.0
2016-09-26 12:40:00,63.87,64.01,63.84,64.0,24614.0,58.3788,58.5067,58.3513,58.4976,24614.0
2016-09-26 12:50:00,64.0,64.02,63.92,64.0,23181.0,58.4976,58.5159,58.4245,58.4976,23181.0
2016-09-26 13:00:00,64.0,64.06,63.98,64.02,21163.0,58.4976,58.5524,58.4793,58.5159,21163.0
2016-09-26 13:10:00,64.01,64.03,63.99,64.0,13850.0,58.5067,58.525,58.4884,58.4976,13850.0
2016-09-26 13:20:00,63.99,64.03,63.96,64.02,36058.0,58.4884,58.525,58.461,58.5159,36058.0
2016-09-26 13:30:00,64.02,64.02,63.87,63.88,17084.0,58.5159,58.5159,58.3788,58.3879,17084.0
2016-09-26 13:40:00,63.88,63.9,63.79,63.87,19145.0,58.3879,58.4062,58.3056,58.3788,19145.0
2016-09-26 13:50:00,63.88,63.96,63.88,63.94,28465.0,58.3879,58.461,58.3879,58.4427,28465.0
2016-09-26 14:00:00,63.94,64.02,63.93,64.0,20289.0,58.4427,58.5159,58.4336,58.4976,20289.0
2016-09-26 14:10:00,63.99,64.05,63.94,64.05,16981.0,58.4884,58.5433,58.4427,58.5433,16981.0
2016-09-26 14:20:00,64.04,64.07,63.98,64.07,16136.0,58.5341,58.5616,58.4793,58.5616,16136.0
2016-09-26 14:30:00,64.07,64.08,63.97,63.98,11198.0,58.5616,58.5707,58.4702,58.4793,11198.0
2016-09-26 14:40:00,63.98,64.01,63.98,64.01,15952.0,58.4793,58.5067,58.4793,58.5067,15952.0
2016-09-26 14:50:00,64.01,64.03,63.96,63.96,39975.0,58.5067,58.525,58.461,58.461,39975.0
2016-09-26 15:00:00,63.96,63.96,63.87,63.9,29667.0,58.461,58.461,58.3788,58.4062,29667.0
2016-09-26 15:10:00,63.9,63.92,63.87,63.87,21218.0,58.4062,58.4245,58.3788,58.3788,21218.0
2016-09-26 15:20:00,63.87,63.9,63.83,63.9,30245.0,58.3788,58.4062,58.3422,58.4062,30245.0
2016-09-26 15:30:00,63.9,63.94,63.84,63.86,37015.0,58.4062,58.4427,58.3513,58.3696,37015.0
2016-09-26 15:40:00,63.87,63.89,63.78,63.83,38972.0,58.3788,58.397,58.2965,58.3422,38972.0
2016-09-26 15:50:00,63.82,63.83,63.71,63.76,185823.0,58.3331,58.3422,58.2325,58.2782,185823.0
2016-09-27 09:30:00,63.64,64.05,63.64,63.91,54224.0,58.1685,58.5433,58.1685,58.4153,54224.0
2016-09-27 09:40:00,63.92,64.01,63.77,64.0,33804.0,58.4245,58.5067,58.2874,58.4976,33804.0
2016-09-27 09:50:00,63.98,64.22,63.96,64.19,26648.0,58.4793,58.6987,58.461,58.6712,26648.0
2016-09-27 10:00:00,64.19,64.45,64.16,64.4,64118.0,58.6712,58.9089,58.6438,58.8632,64118.0
2016-09-27 10:10:00,64.39,64.6,64.37,64.5,42721.0,58.854,59.046,58.8358,58.9546,42721.0
2016-09-27 10:20:00,64.5,64.53,64.39,64.39,97494.0,58.9546,58.982,58.854,58.854,97494.0
2016-09-27 10:30:00,64.39,64.4,64.22,64.26,39987.0,58.854,58.8632,58.6987,58.7352,39987.0
2016-09-27 10:40:00,64.27,64.33,64.21,64.26,91952.0,58.7444,58.7992,58.6895,58.7352,91952.0
2016-09-27 10:50:00,64.27,64.36,64.24,64.25,38728.0,58.7444,58.8266,58.7169,58.7261,38728.0
2016-09-27 11:00:00,64.24,64.34,64.21,64.21,24884.0,58.7169,58.8083,58.6895,58.6895,24884.0
2016-09-27 11:10:00,64.21,64.28,64.16,64.16,31662.0,58.6895,58.7535,58.6438,58.6438,31662.0
2016-09-27 11:20:00,64.16,64.25,64.15,64.23,27073.0,58.6438,58.7261,58.6347,58.7078,27073.0
2016-09-27 11:30:00,64.24,64.32,64.23,64.3,33278.0,58.7169,58.7901,58.7078,58.7718,33278.0
2016-09-27 11:40:00,64.3,64.34,64.15,64.15,32008.0,58.7718,58.8083,58.6347,58.6347,32008.0
2016-09-27 11:50:00,64.16,64.24,64.12,64.23,18729.0,58.6438,58.7169,58.6073,58.7078,18729.0
2016-09-27 12:00:00,64.23,64.25,64.2,64.2,42113.0,58.7078,58.7261,58.6804,58.6804,42113.0
2016-09-27 12:10:00,64.2,64.24,64.14,64.23,17101.0,58.6804,58.7169,58.6255,58.7078,17101.0
2016-09-27 12:20:00,64.24,64.41,64.24,64.29,16127.0,58.7169,58.8723,58.7169,58.7626,16127.0
2016-09-27 12:30:00,64.3,64.35,64.25,64.29,18382.0,58.7718,58.8175,58.7261,58.7626,18382.0
2016-09-27 12:40:00,64.29,64.32,64.24,64.24,29163.0,58.7626,58.7901,58.7169,58.7169,29163.0
2016-09-27 12:50:00,64.24,64.28,64.19,64.2,16530.0,58.7169,58.7535,58.6712,58.6804,16530.0
2016-09-27 13:00:00,64.22,64.31,64.22,64.25,16858.0,58.6987,58.7809,58.6987,58.7261,16858.0
2016-09-27 13:10:00,64.26,64.33,64.26,64.3,15501.0,58.7352,58.7992,58.7352,58.7718,15501.0
2016-09-27 13:20:00,64.3,64.32,64.27,64.32,15520.0,58.7718,58.7901,58.7444,58.7901,15520.0
2016-09-27 13:30:00,64.32,64.37,64.26,64.28,25204.0,58.7901,58.8358,58.7352,58.7535,25204.0
2016-09-27 13:40:00,64.27,64.37,64.23,64.23,21515.0,58.7444,58.8358,58.7078,58.7078,21515.0
2016-09-27 13:50:00,64.24,64.3,64.21,64.24,16288.0,58.7169,58.7718,58.6895,58.7169,16288.0
2016-09-27 14:00:00,64.25,64.32,64.24,64.26,23246.0,58.7261,58.7901,58.7169,58.7352,23246.0
2016-09-27 14:10:00,64.26,64.34,64.26,64.33,19394.0,58.7352,58.8083,58.7352,58.7992,19394.0
2016-09-27 14:20:00,64.34,64.35,64.27,64.31,40811.0,58.8083,58.8175,58.7444,58.7809,40811.0
2016-09-27 14:30:00,64.31,64.33,64.29,64.31,19036.0,58.7809,58.7992,58.7626,58.7809,19036.0
2016-09-27 14:40:00,64.32,64.32,64.22,64.23,20345.0,58.7901,58.7901,58.6987,58.7078,20345.0
2016-09-27 14:50:00,64.22,64.26,64.2,64.25,26188.0,58.6987,58.7352,58.6804,58.7261,26188.0
2016-09-27 15:00:00,64.25,64.31,64.23,64.23,38713.0,58.7261,58.7809,58.7078,58.7078,38713.0
2016-09-27 15:10:00,64.24,64.26,64.21,64.25,39268.0,58.7169,58.7352,58.6895,58.7261,39268.0
2016-09-27 15:20:00,64.25,64.26,64.15,64.17,48811.0,58.7261,58.7352,58.6347,58.653,48811.0
2016-09-27 15:30:00,64.17,64.28,64.15,64.28,52713.0,58.653,58.7535,58.6347,58.7535,52713.0
2016-09-27 15:40:00,64.28,64.3,64.22,64.26,47475.0,58.7535,58.7718,58.6987,58.7352,47475.0
2016-09-27 15:50:00,64.28,64.42,64.26,64.39,244875.0,58.7535,58.8815,58.7352,58.854,244875.0
2016-09-28 09:30:00,64.49,64.51,64.16,64.18,45212.0,58.9455,58.9637,58.6438,58.6621,45212.0
2016-09-28 09:40:00,64.21,64.21,64.06,64.17,33235.0,58.6895,58.6895,58.5524,58.653,33235.0
2016-09-28 09:50:00,64.2,64.26,64.1,64.25,17906.0,58.6804,58.7352,58.589,58.7261,17906.0
2016-09-28 10:00:00,64.24,64.32,64.08,64.12,30994.0,58.7169,58.7901,58.5707,58.6073,30994.0
2016-09-28 10:10:00,64.12,64.17,64.02,64.14,28701.0,58.6073,58.653,58.5159,58.6255,28701.0
2016-09-28 10:20:00,64.15,64.23,64.07,64.12,24232.0,58.6347,58.7078,58.5616,58.6073,24232.0
2016-09-28 10:30:00,64.11,64.12,63.94,63.99,33145.0,58.5981,58.6073,58.4427,58.4884,33145.0
2016-09-28 10:40:00,63.98,64.03,63.82,63.83,60997.0,58.4793,58.525,58.3331,58.3422,60997.0
2016-09-28 10:50:00,63.84,63.86,63.74,63.77,79309.0,58.3513,58.3696,58.2599,58.2874,79309.0
2016-09-28 11:00:00,63.77,63.78,63.68,63.71,36658.0,58.2874,58.2965,58.2051,58.2325,36658.0
2016-09-28 11:10:00,63.72,63.74,63.68,63.71,23331.0,58.2417,58.2599,58.2051,58.2325,23331.0
2016-09-28 11:20:00,63.71,63.71,63.58,63.62,52254.0,58.2325,58.2325,58.1137,58.1502,52254.0
2016-09-28 11:30:00,63.62,63.64,63.5,63.64,24722.0,58.1502,58.1685,58.0406,58.1685,24722.0
2016-09-28 11:40:00,63.64,63.68,63.5,63.62,38640.0,58.1685,58.2051,58.0406,58.1502,38640.0
2016-09-28 11:50:00,63.62,63.65,63.51,63.56,34340.0,58.1502,58.1777,58.0497,58.0954,34340.0
2016-09-28 12:00:00,63.55,63.56,63.51,63.53,20268.0,58.0863,58.0954,58.0497,58.068,20268.0
2016-09-28 12:10:00,63.52,63.58,63.48,63.55,27696.0,58.0588,58.1137,58.0223,58.0863,27696.0
2016-09-28 12:20:00,63.54,63.54,63.45,63.45,10550.0,58.0771,58.0771,57.9949,57.9949,10550.0
2016-09-28 12:30:00,63.45,63.54,63.41,63.53,14689.0,57.9949,58.0771,57.9583,58.068,14689.0
2016-09-28 12:40:00,63.52,63.61,63.51,63.58,27319.0,58.0588,58.1411,58.0497,58.1137,27319.0
2016-09-28 12:50:00,63.58,63.62,63.54,63.55,63417.0,58.1137,58.1502,58.0771,58.0863,63417.0
2016-09-28 13:00:00,63.55,63.55,63.4,63.41,20176.0,58.0863,58.0863,57.9492,57.9583,20176.0
2016-09-28 13:10:00,63.42,63.48,63.4,63.42,29264.0,57.9674,58.0223,57.9492,57.9674,29264.0
2016-09-28 13:20:00,63.42,63.5,63.42,63.47,28657.0,57.9674,58.0406,57.9674,58.0131,28657.0
2016-09-28 13:30:00,63.48,63.53,63.47,63.48,48232.0,58.0223,58.068,58.0131,58.0223,48232.0
2016-09-28 13:40:00,63.49,63.49,63.36,63.37,19277.0,58.0314,58.0314,57.9126,57.9217,19277.0
2016-09-28 13:50:00,63.38,63.45,63.31,63.45,43416.0,57.9309,57.9949,57.8669,57.9949,43416.0
2016-09-28 14:00:00,63.45,63.48,63.38,63.38,54717.0,57.9949,58.0223,57.9309,57.9309,54717.0
2016-09-28 14:10:00,63.4,63.47,63.38,63.45,50236.0,57.9492,58.0131,57.9309,57.9949,50236.0
2016-09-28 14:20:00,63.46,63.48,63.37,63.38,102551.0,58.004,58.0223,57.9217,57.9309,102551.0
2016-09-28 14:30:00,63.38,63.39,63.32,63.35,44368.0,57.9309,57.94,57.876,57.9035,44368.0
2016-09-28 14:40:00,63.35,63.44,63.35,63.4,23174.0,57.9035,57.9857,57.9035,57.9492,23174.0
2016-09-28 14:50:00,63.39,63.4,63.35,63.37,20868.0,57.94,57.9492,57.9035,57.9217,20868.0
2016-09-28 15:00:00,63.37,63.39,63.3,63.32,32014.0,57.9217,57.94,57.8578,57.876,32014.0
2016-09-28 15:10:00,63.32,63.32,63.25,63.27,30321.0,57.876,57.876,57.8121,57.8303,30321.0
2016-09-28 15:20:00,63.27,63.31,63.23,63.26,30683.0,57.8303,57.8669,57.7938,57.8212,30683.0
2016-09-28 15:30:00,63.26,63.34,63.25,63.34,49943.0,57.8212,57.8943,57.8121,57.8943,49943.0
2016-09-28 15:40:00,63.34,63.41,63.31,63.4,61998.0,57.8943,57.9583,57.8669,57.9492,61998.0
2016-09-28 15:50:00,63.4,63.49,63.39,63.43,227063.0,57.9492,58.0314,57.94,57.9766,227063.0
2016-09-29 09:30:00,63.36,63.85,63.36,63.69,51178.0,57.9126,58.3605,57.9126,58.2142,51178.0
2016-09-29 09:40:00,63.66,63.7,63.5,63.58,44108.0,58.1868,58.2234,58.0406,58.1137,44108.0
2016-09-29 09:50:00,63.57,63.72,63.55,63.63,36579.0,58.1045,58.2417,58.0863,58.1594,36579.0
2016-09-29 10:00:00,63.6,63.77,63.58,63.68,62294.0,58.132,58.2874,58.1137,58.2051,62294.0
2016-09-29 10:10:00,63.69,63.71,63.54,63.69,23139.0,58.2142,58.2325,58.0771,58.2142,23139.0
2016-09-29 10:20:00,63.68,63.8,63.66,63.76,26992.0,58.2051,58.3148,58.1868,58.2782,26992.0
2016-09-29 10:30:00,63.77,63.86,63.77,63.85,32297.0,58.2874,58.3696,58.2874,58.3605,32297.0
2016-09-29 10:40:00,63.85,63.91,63.82,63.86,37236.0,58.3605,58.4153,58.3331,58.3696,37236.0
2016-09-29 10:50:00,63.85,63.94,63.83,63.93,39287.0,58.3605,58.4427,58.3422,58.4336,39287.0
2016-09-29 11:00:00,63.92,63.95,63.84,63.91,40141.0,58.4245,58.4519,58.3513,58.4153,40141.0
2016-09-29 11:10:00,63.91,63.91,63.66,63.75,34684.0,58.4153,58.4153,58.1868,58.2691,34684.0
2016-09-29 11:20:00,63.75,63.79,63.73,63.78,15895.0,58.2691,58.3056,58.2508,58.2965,15895.0
2016-09-29 11:30:00,63.79,63.9,63.79,63.84,17862.0,58.3056,58.4062,58.3056,58.3513,17862.0
2016-09-29 11:40:00,63.84,63.86,63.79,63.84,13695.0,58.3513,58.3696,58.3056,58.3513,13695.0
2016-09-29 11:50:00,63.85,63.9,63.77,63.83,21974.0,58.3605,58.4062,58.2874,58.3422,21974.0
2016-09-29 12:00:00,63.83,63.89,63.79,63.86,31371.0,58.3422,58.397,58.3056,58.3696,31371.0
2016-09-29 12:10:00,63.85,63.89,63.82,63.83,15100.0,58.3605,58.397,58.3331,58.3422,15100.0
2016-09-29 12:20:00,63.83,63.85,63.74,63.76,12512.0,58.3422,58.3605,58.2599,58.2782,12512.0
2016-09-29 12:30:00,63.76,63.82,63.73,63.74,31367.0,58.2782,58.3331,58.2508,58.2599,31367.0
2016-09-29 12:40:00,63.72,63.72,63.43,63.43,19225.0,58.2417,58.2417,57.9766,57.9766,19225.0
2016-09-29 12:50:00,63.4,63.41,63.27,63.36,28081.0,57.9492,57.9583,57.8303,57.9126,28081.0
2016-09-29 13:00:00,63.37,63.4,63.19,63.39,22140.0,57.9217,57.9492,57.7572,57.94,22140.0
2016-09-29 13:10:00,63.39,63.49,63.33,63.34,29121.0,57.94,58.0314,57.8852,57.8943,29121.0
2016-09-29 13:20:00,63.33,63.42,63.3,63.36,17268.0,57.8852,57.9674,57.8578,57.9126,17268.0
2016-09-29 13:30:00,63.38,63.47,63.32,63.32,23672.0,57.9309,58.0131,57.876,57.876,23672.0
2016-09-29 13:40:00,63.33,63.36,63.28,63.33,21730.0,57.8852,57.9126,57.8395,57.8852,21730.0
2016-09-29 13:50:00,63.3,63.32,63.2,63.22,31717.0,57.8578,57.876,57.7664,57.7846,31717.0
2016-09-29 14:00:00,63.24,63.36,63.23,63.35,28304.0,57.8029,57.9126,57.7938,57.9035,28304.0
2016-09-29 14:10:00,63.35,63.45,63.33,63.42,37854.0,57.9035,57.9949,57.8852,57.9674,37854.0
2016-09-29 14:20:00,63.43,63.52,63.43,63.52,25502.0,57.9766,58.0588,57.9766,58.0588,25502.0
2016-09-29 14:30:00,63.51,63.69,63.5,63.68,42715.0,58.0497,58.2142,58.0406,58.2051,42715.0
2016-09-29 14:40:00,63.67,63.68,63.6,63.65,35084.0,58.196,58.2051,58.132,58.1777,35084.0
2016-09-29 14:50:00,63.65,63.67,63.55,63.59,24571.0,58.1777,58.196,58.0863,58.1228,24571.0
2016-09-29 15:00:00,63.58,63.62,63.49,63.5,34872.0,58.1137,58.1502,58.0314,58.0406,34872.0
2016-09-29 15:10:00,63.5,63.51,63.37,63.37,61304.0,58.0406,58.0497,57.9217,57.9217,61304.0
2016-09-29 15:20:00,63.37,63.51,63.35,63.48,39797.0,57.9217,58.0497,57.9035,58.0223,39797.0
2016-09-29 15:30:00,63.46,63.56,63.41,63.52,44540.0,58.004,58.0954,57.9583,58.0588,44540.0
2016-09-29 15:40:00,63.52,63.54,63.39,63.43,54363.0,58.0588,58.0771,57.94,57.9766,54363.0
2016-09-29 15:50:00,63.44,63.47,63.32,63.35,119765.0,57.9857,58.0131,57.876,57.9035,119765.0
2016-09-30 09:30:00,63.87,64.46,63.53,63.86,110746.0,58.3788,58.918,58.068,58.3696,110746.0
2016-09-30 09:40:00,63.93,63.93,63.59,63.67,32076.0,58.4336,58.4336,58.1228,58.196,32076.0
2016-09-30 09:50:00,63.69,63.8,63.57,63.68,32789.0,58.2142,58.3148,58.1045,58.2051,32789.0
2016-09-30 10:00:00,63.71,63.77,63.61,63.68,28114.0,58.2325,58.2874,58.1411,58.2051,28114.0
2016-09-30 10:10:00,63.7,63.9,63.69,63.78,27986.0,58.2234,58.4062,58.2142,58.2965,27986.0
2016-09-30 10:20:00,63.81,63.94,63.78,63.92,26024.0,58.3239,58.4427,58.2965,58.4245,26024.0
2016-09-30 10:30:00,63.92,63.99,63.9,63.98,27387.0,58.4245,58.4884,58.4062,58.4793,27387.0
2016-09-30 10:40:00,63.99,64.0,63.72,63.75,25301.0,58.4884,58.4976,58.2417,58.2691,25301.0
2016-09-30 10:50:00,63.75,63.88,63.7,63.88,15270.0,58.2691,58.3879,58.2234,58.3879,15270.0
2016-09-30 11:00:00,63.88,64.04,63.85,64.0,17619.0,58.3879,58.5341,58.3605,58.4976,17619.0
2016-09-30 11:10:00,64.03,64.2,64.03,64.19,20393.0,58.525,58.6804,58.525,58.6712,20393.0
2016-09-30 11:20:00,64.18,64.26,64.15,64.17,35730.0,58.6621,58.7352,58.6347,58.653,35730.0
2016-09-30 11:30:00,64.18,64.21,64.11,64.2,22200.0,58.6621,58.6895,58.5981,58.6804,22200.0
2016-09-30 11:40:00,64.21,64.28,64.16,64.26,19780.0,58.6895,58.7535,58.6438,58.7352,19780.0
2016-09-30 11:50:00,64.25,64.3,64.21,64.29,19275.0,58.7261,58.7718,58.6895,58.7626,19275.0
2016-09-30 12:00:00,64.27,64.35,64.21,64.34,24869.0,58.7444,58.8175,58.6895,58.8083,24869.0
2016-09-30 12:10:00,64.33,64.36,64.31,64.34,27725.0,58.7992,58.8266,58.7809,58.8083,27725.0
2016-09-30 12:20:00,64.34,64.36,64.31,64.33,16489.0,58.8083,58.8266,58.7809,58.7992,16489.0
2016-09-30 12:30:00,64.32,64.35,64.3,64.31,58360.0,58.7901,58.8175,58.7718,58.7809,58360.0
2016-09-30 12:40:00,64.32,64.33,64.24,64.26,13574.0,58.7901,58.7992,58.7169,58.7352,13574.0
2016-09-30 12:50:00,64.24,64.24,64.17,64.17,21254.0,58.7169,58.7169,58.653,58.653,21254.0
2016-09-30 13:00:00,64.17,64.21,64.17,64.21,12706.0,58.653,58.6895,58.653,58.6895,12706.0
2016-09-30 13:10:00,64.21,64.25,64.2,64.22,17783.0,58.6895,58.7261,58.6804,58.6987,17783.0
2016-09-30 13:20:00,64.22,64.27,64.2,64.22,12748.0,58.6987,58.7444,58.6804,58.6987,12748.0
2016-09-30 13:30:00,64.23,64.23,64.17,64.2,13717.0,58.7078,58.7078,58.653,58.6804,13717.0
2016-09-30 13:40:00,64.2,64.32,64.16,64.32,16948.0,58.6804,58.7901,58.6438,58.7901,16948.0
2016-09-30 13:50:00,64.32,64.38,64.29,64.34,20483.0,58.7901,58.8449,58.7626,58.8083,20483.0
2016-09-30 14:00:00,64.34,64.36,64.29,64.29,13483.0,58.8083,58.8266,58.7626,58.7626,13483.0
2016-09-30 14:10:00,64.29,64.39,64.28,64.38,20302.0,58.7626,58.854,58.7535,58.8449,20302.0
2016-09-30 14:20:00,64.38,64.43,64.36,64.42,21222.0,58.8449,58.8906,58.8266,58.8815,21222.0
2016-09-30 14:30:00,64.44,64.47,64.41,64.43,16207.0,58.8997,58.9272,58.8723,58.8906,16207.0
2016-09-30 14:40:00,64.42,64.44,64.4,64.42,14270.0,58.8815,58.8997,58.8632,58.8815,14270.0
2016-09-30 14:50:00,64.42,64.45,64.36,64.39,18155.0,58.8815,58.9089,58.8266,58.854,18155.0
2016-09-30 15:00:00,64.4,64.44,64.4,64.43,19530.0,58.8632,58.8997,58.8632,58.8906,19530.0
2016-09-30 15:10:00,64.43,64.53,64.42,64.52,47954.0,58.8906,58.982,58.8815,58.9729,47954.0
2016-09-30 15:20:00,64.52,64.52,64.42,64.42,22015.0,58.9729,58.9729,58.8815,58.8815,22015.0
2016-09-30 15:30:00,64.43,64.48,64.4,64.42,36306.0,58.8906,58.9363,58.8632,58.8815,36306.0
2016-09-30 15:40:00,64.42,64.48,64.39,64.45,67288.0,58.8815,58.9363,58.854,58.9089,67288.0
2016-09-30 15:50:00,64.46,64.5,64.27,64.3,212598.0,58.918,58.9546,58.7444,58.7718,212598.0
2016-10-03 09:30:00,63.97,64.12,63.74,64.03,48318.0,58.4702,58.6073,58.2599,58.525,48318.0
2016-10-03 09:40:00,64.05,64.12,63.93,63.98,21436.0,58.5433,58.6073,58.4336,58.4793,21436.0
2016-10-03 09:50:00,64.01,64.28,64.0,64.2,26831.0,58.5067,58.7535,58.4976,58.6804,26831.0
2016-10-03 10:00:00,64.21,64.35,64.07,64.25,47178.0,58.6895,58.8175,58.5616,58.7261,47178.0
2016-10-03 10:10:00,64.25,64.29,64.15,64.26,38432.0,58.7261,58.7626,58.6347,58.7352,38432.0
2016-10-03 10:20:00,64.26,64.43,64.25,64.38,57591.0,58.7352,58.8906,58.7261,58.8449,57591.0
2016-10-03 10:30:00,64.37,64.45,64.32,64.32,61872.0,58.8358,58.9089,58.7901,58.7901,61872.0
2016-10-03 10:40:00,64.33,64.4,64.23,64.39,50066.0,58.7992,58.8632,58.7078,58.854,50066.0
2016-10-03 10:50:00,64.39,64.49,64.39,64.41,53558.0,58.854,58.9455,58.854,58.8723,53558.0
2016-10-03 11:00:00,64.41,64.53,64.4,64.47,70820.0,58.8723,58.982,58.8632,58.9272,70820.0
2016-10-03 11:10:00,64.47,64.51,64.43,64.44,43770.0,58.9272,58.9637,58.8906,58.8997,43770.0
2016-10-03 11:20:00,64.44,64.6,64.44,64.53,40239.0,58.8997,59.046,58.8997,58.982,40239.0
2016-10-03 11:30:00,64.52,64.65,64.51,64.56,58091.0,58.9729,59.0917,58.9637,59.0094,58091.0
2016-10-03 11:40:00,64.56,64.63,64.54,64.55,43119.0,59.0094,59.0734,58.9912,59.0003,43119.0
2016-10-03 11:50:00,64.55,64.55,64.45,64.51,36157.0,59.0003,59.0003,58.9089,58.9637,36157.0
2016-10-03 12:00:00,64.51,64.55,64.48,64.52,34037.0,58.9637,59.0003,58.9363,58.9729,34037.0
2016-10-03 12:10:00,64.52,64.6,64.51,64.51,25078.0,58.9729,59.046,58.9637,58.9637,25078.0
2016-10-03 12:20:00,64.51,64.53,64.44,64.53,32103.0,58.9637,58.982,58.8997,58.982,32103.0
2016-10-03 12:30:00,64.53,64.56,64.4,64.41,31728.0,58.982,59.0094,58.8632,58.8723,31728.0
2016-10-03 12:40:00,64.41,64.44,64.38,64.4,13331.0,58.8723,58.8997,58.8449,58.8632,13331.0
2016-10-03 12:50:00,64.39,64.42,64.33,64.4,21103.0,58.854,58.8815,58.7992,58.8632,21103.0
2016-10-03 13:00:00,64.41,64.43,64.37,64.38,19397.0,58.8723,58.8906,58.8358,58.8449,19397.0
2016-10-03 13:10:00,64.38,64.44,64.34,64.42,63032.0,58.8449,58.8997,58.8083,58.8815,63032.0
2016-10-03 13:20:00,64.41,64.47,64.39,64.42,46932.0,58.8723,58.9272,58.854,58.8815,46932.0
2016-10-03 13:30:00,64.43,64.45,64.33,64.35,29593.0,58.8906,58.9089,58.7992,58.8175,29593.0
2016-10-03 13:40:00,64.35,64.43,64.34,64.39,32798.0,58.8175,58.8906,58.8083,58.854,32798.0
2016-10-03 13:50:00,64.39,64.4,64.3,64.3,43469.0,58.854,58.8632,58.7718,58.7718,43469.0
2016-10-03 14:00:00,64.31,64.37,64.3,64.31,24386.0,58.7809,58.8358,58.7718,58.7809,24386.0
2016-10-03 14:10:00,64.31,64.44,64.31,64.37,72766.0,58.7809,58.8997,58.7809,58.8358,72766.0
2016-10-03 14:20:00,64.37,64.41,64.33,64.35,26588.0,58.8358,58.8723,58.7992,58.8175,26588.0
2016-10-03 14:30:00,64.36,64.39,64.29,64.31,26566.0,58.8266,58.854,58.7626,58.7809,26566.0
2016-10-03 14:40:00,64.31,64.36,64.3,64.34,22446.0,58.7809,58.8266,58.7718,58.8083,22446.0
2016-10-03 14:50:00,64.34,64.39,64.29,64.39,60772.0,58.8083,58.854,58.7626,58.854,60772.0
2016-10-03 15:00:00,64.38,64.41,64.29,64.33,29704.0,58.8449,58.8723,58.7626,58.7992,29704.0
2016-10-03 15:10:00,64.33,64.34,64.28,64.31,28434.0,58.7992,58.8083,58.7535,58.7809,28434.0
2016-10-03 15:20:00,64.31,64.31,64.2,64.22,31905.0,58.7809,58.7809,58.6804,58.6987,31905.0
2016-10-03 15:30:00,64.22,64.26,64.21,64.22,35988.0,58.6987,58.7352,58.6895,58.6987,35988.0
2016-10-03 15:40:00,64.22,64.29,64.22,64.27,53554.0,58.6987,58.7626,58.6987,58.7444,53554.0
2016-10-03 15:50:00,64.27,64.28,64.19,64.21,117733.0,58.7444,58.7535,58.6712,58.6895,117733.0
2016-10-04 09:30:00,64.14,64.51,64.08,64.31,57305.0,58.6255,58.9637,58.5707,58.7809,57305.0
2016-10-04 09:40:00,64.36,64.53,64.35,64.49,41178.0,58.8266,58.982,58.8175,58.9455,41178.0
2016-10-04 09:50:00,64.5,64.56,64.44,64.45,31882.0,58.9546,59.0094,58.8997,58.9089,31882.0
2016-10-04 10:00:00,64.45,64.46,64.18,64.46,35510.0,58.9089,58.918,58.6621,58.918,35510.0
2016-10-04 10:10:00,64.46,64.46,64.18,64.28,23933.0,58.918,58.918,58.6621,58.7535,23933.0
2016-10-04 10:20:00,64.28,64.41,64.27,64.41,23479.0,58.7535,58.8723,58.7444,58.8723,23479.0
2016-10-04 10:30:00,64.41,64.48,64.33,64.47,29289.0,58.8723,58.9363,58.7992,58.9272,29289.0
2016-10-04 10:40:00,64.48,64.62,64.47,64.55,31622.0,58.9363,59.0643,58.9272,59.0003,31622.0
2016-10-04 10:50:00,64.55,64.69,64.53,64.64,68961.0,59.0003,59.1283,58.982,59.0826,68961.0
2016-10-04 11:00:00,64.66,64.66,64.36,64.39,39528.0,59.1008,59.1008,58.8266,58.854,39528.0
2016-10-04 11:10:00,64.4,64.41,64.3,64.37,27635.0,58.8632,58.8723,58.7718,58.8358,27635.0
2016-10-04 11:20:00,64.36,64.58,64.36,64.44,34227.0,58.8266,59.0277,58.8266,58.8997,34227.0
2016-10-04 11:30:00,64.42,64.51,64.33,64.37,25282.0,58.8815,58.9637,58.7992,58.8358,25282.0
2016-10-04 11:40:00,64.38,64.48,64.32,64.38,26814.0,58.8449,58.9363,58.7901,58.8449,26814.0
2016-10-04 11:50:00,64.35,64.41,64.3,64.39,25161.0,58.8175,58.8723,58.7718,58.854,25161.0
2016-10-04 12:00:00,64.37,64.38,64.21,64.23,29268.0,58.8358,58.8449,58.6895,58.7078,29268.0
2016-10-04 12:10:00,64.23,64.34,64.16,64.31,20274.0,58.7078,58.8083,58.6438,58.7809,20274.0
2016-10-04 12:20:00,64.31,64.34,64.25,64.27,14886.0,58.7809,58.8083,58.7261,58.7444,14886.0
2016-10-04 12:30:00,64.25,64.33,64.21,64.3,38552.0,58.7261,58.7992,58.6895,58.7718,38552.0
2016-10-04 12:40:00,64.31,64.38,64.3,64.3,9949.0,58.7809,58.8449,58.7718,58.7718,9949.0
2016-10-04 12:50:00,64.25,64.25,64.19,64.24,16922.0,58.7261,58.7261,58.6712,58.7169,16922.0
2016-10-04 13:00:00,64.23,64.3,64.19,64.22,23820.0,58.7078,58.7718,58.6712,58.6987,23820.0
2016-10-04 13:10:00,64.23,64.28,64.19,64.27,26478.0,58.7078,58.7535,58.6712,58.7444,26478.0
2016-10-04 13:20:00,64.29,64.29,64.14,64.2,37076.0,58.7626,58.7626,58.6255,58.6804,37076.0
2016-10-04 13:30:00,64.2,64.27,64.17,64.25,19304.0,58.6804,58.7444,58.653,58.7261,19304.0
2016-10-04 13:40:00,64.24,64.27,64.2,64.26,15772.0,58.7169,58.7444,58.6804,58.7352,15772.0
2016-10-04 13:50:00,64.26,64.27,64.2,64.2,37903.0,58.7352,58.7444,58.6804,58.6804,37903.0
2016-10-04 14:00:00,64.2,64.31,64.19,64.26,30538.0,58.6804,58.7809,58.6712,58.7352,30538.0
2016-10-04 14:10:00,64.25,64.33,64.22,64.32,33800.0,58.7261,58.7992,58.6987,58.7901,33800.0
2016-10-04 14:20:00,64.3,64.3,64.16,64.2,20321.0,58.7718,58.7718,58.6438,58.6804,20321.0
2016-10-04 14:30:00,64.21,64.24,64.17,64.2,19210.0,58.6895,58.7169,58.653,58.6804,19210.0
2016-10-04 14:40:00,64.2,64.22,64.12,64.12,43693.0,58.6804,58.6987,58.6073,58.6073,43693.0
2016-10-04 14:50:00,64.12,64.16,64.03,64.03,59091.0,58.6073,58.6438,58.525,58.525,59091.0
2016-10-04 15:00:00,64.04,64.16,64.02,64.14,21834.0,58.5341,58.6438,58.5159,58.6255,21834.0
2016-10-04 15:10:00,64.13,64.15,64.09,64.12,80575.0,58.6164,58.6347,58.5798,58.6073,80575.0
2016-10-04 15:20:00,64.13,64.22,64.08,64.21,23653.0,58.6164,58.6987,58.5707,58.6895,23653.0
2016-10-04 15:30:00,64.21,64.28,64.2,64.28,27791.0,58.6895,58.7535,58.6804,58.7535,27791.0
2016-10-04 15:40:00,64.27,64.35,64.27,64.29,35306.0,58.7444,58.8175,58.7444,58.7626,35306.0
2016-10-04 15:50:00,64.28,64.3,64.21,64.26,75798.0,58.7535,58.7718,58.6895,58.7352,75798.0
2016-10-05 09:30:00,64.25,64.55,64.24,64.49,66635.0,58.7261,59.0003,58.7169,58.9455,66635.0
2016-10-05 09:40:00,64.49,64.79,64.48,64.74,79761.0,58.9455,59.2197,58.9363,59.174,79761.0
2016-10-05 09:50:00,64.72,65.2,64.69,65.2,97165.0,59.1557,59.5944,59.1283,59.5944,97165.0
2016-10-05 10:00:00,65.21,65.4,65.11,65.21,138132.0,59.6035,59.7772,59.5121,59.6035,138132.0
2016-10-05 10:10:00,65.2,65.23,65.02,65.05,98865.0,59.5944,59.6218,59.4299,59.4573,98865.0
2016-10-05 10:20:00,65.05,65.05,64.88,64.96,35621.0,59.4573,59.4573,59.3019,59.375,35621.0
2016-10-05 10:30:00,64.97,65.14,64.93,65.07,54543.0,59.3842,59.5396,59.3476,59.4756,54543.0
2016-10-05 10:40:00,65.06,65.08,64.99,65.0,51233.0,59.4664,59.4847,59.4025,59.4116,51233.0
2016-10-05 10:50:00,65.0,65.16,64.96,65.16,55170.0,59.4116,59.5578,59.375,59.5578,55170.0
2016-10-05 11:00:00,65.15,65.17,65.01,65.13,51723.0,59.5487,59.567,59.4207,59.5304,51723.0
2016-10-05 11:10:00,65.13,65.16,64.92,64.93,51206.0,59.5304,59.5578,59.3385,59.3476,51206.0
2016-10-05 11:20:00,64.93,64.93,64.78,64.85,66152.0,59.3476,59.3476,59.2105,59.2745,66152.0
2016-10-05 11:30:00,64.85,64.85,64.75,64.82,25991.0,59.2745,59.2745,59.1831,59.2471,25991.0
2016-10-05 11:40:00,64.81,64.91,64.79,64.89,20217.0,59.2379,59.3293,59.2197,59.3111,20217.0
2016-10-05 11:50:00,64.89,64.95,64.83,64.9,54398.0,59.3111,59.3659,59.2562,59.3202,54398.0
2016-10-05 12:00:00,64.91,64.93,64.82,64.86,60762.0,59.3293,59.3476,59.2471,59.2836,60762.0
2016-10-05 12:10:00,64.87,64.89,64.77,64.77,32279.0,59.2928,59.3111,59.2014,59.2014,32279.0
2016-10-05 12:20:00,64.78,64.78,64.71,64.72,10800.0,59.2105,59.2105,59.1465,59.1557,10800.0
2016-10-05 12:30:00,64.72,64.73,64.64,64.68,19237.0,59.1557,59.1648,59.0826,59.1191,19237.0
2016-10-05 12:40:00,64.7,64.72,64.63,64.72,15655.0,59.1374,59.1557,59.0734,59.1557,15655.0
2016-10-05 12:50:00,64.72,64.77,64.68,64.7,17379.0,59.1557,59.2014,59.1191,59.1374,17379.0
2016-10-05 13:00:00,64.69,64.72,64.6,64.6,35494.0,59.1283,59.1557,59.046,59.046,35494.0
2016-10-05 13:10:00,64.59,64.64,64.54,64.64,31206.0,59.0369,59.0826,58.9912,59.0826,31206.0
2016-10-05 13:20:00,64.62,64.64,64.52,64.55,25116.0,59.0643,59.0826,58.9729,59.0003,25116.0
2016-10-05 13:30:00,64.56,64.57,64.5,64.53,15971.0,59.0094,59.0186,58.9546,58.982,15971.0
2016-10-05 13:40:00,64.53,64.54,64.43,64.43,26002.0,58.982,58.9912,58.8906,58.8906,26002.0
2016-10-05 13:50:00,64.44,64.57,64.43,64.5,29921.0,58.8997,59.0186,58.8906,58.9546,29921.0
2016-10-05 14:00:00,64.5,64.53,64.45,64.48,28258.0,58.9546,58.982,58.9089,58.9363,28258.0
2016-10-05 14:10:00,64.48,64.48,64.42,64.45,19810.0,58.9363,58.9363,58.8815,58.9089,19810.0
2016-10-05 14:20:00,64.45,64.52,64.43,64.52,34832.0,58.9089,58.9729,58.8906,58.9729,34832.0
2016-10-05 14:30:00,64.52,64.59,64.51,64.54,15857.0,58.9729,59.0369,58.9637,58.9912,15857.0
2016-10-05 14:40:00,64.55,64.6,64.55,64.59,15993.0,59.0003,59.046,59.0003,59.0369,15993.0
2016-10-05 14:50:00,64.6,64.61,64.56,64.56,16823.0,59.046,59.0551,59.0094,59.0094,16823.0
2016-10-05 15:00:00,64.56,64.59,64.5,64.57,84846.0,59.0094,59.0369,58.9546,59.0186,84846.0
2016-10-05 15:10:00,64.57,64.61,64.48,64.5,47352.0,59.0186,59.0551,58.9363,58.9546,47352.0
2016-10-05 15:20:00,64.49,64.51,64.45,64.48,23258.0,58.9455,58.9637,58.9089,58.9363,23258.0
2016-10-05 15:30:00,64.47,64.54,64.45,64.52,46621.0,58.9272,58.9912,58.9089,58.9729,46621.0
2016-10-05 15:40:00,64.53,64.53,64.47,64.48,58457.0,58.982,58.982,58.9272,58.9363,58457.0
2016-10-05 15:50:00,64.48,64.52,64.43,64.47,127438.0,58.9363,58.9729,58.8906,58.9272,127438.0
2016-10-06 09:30:00,64.24,64.54,63.83,64.04,67406.0,58.7169,58.9912,58.3422,58.5341,67406.0
2016-10-06 09:40:00,64.03,64.11,63.9,64.07,40361.0,58.525,58.5981,58.4062,58.5616,40361.0
2016-10-06 09:50:00,64.07,64.08,63.93,63.98,27747.0,58.5616,58.5707,58.4336,58.4793,27747.0
2016-10-06 10:00:00,63.98,64.07,63.95,63.98,85709.0,58.4793,58.5616,58.4519,58.4793,85709.0
2016-10-06 10:10:00,64.01,64.05,63.95,63.97,42317.0,58.5067,58.5433,58.4519,58.4702,42317.0
2016-10-06 10:20:00,63.98,64.16,63.96,64.15,60256.0,58.4793,58.6438,58.461,58.6347,60256.0
2016-10-06 10:30:00,64.15,64.25,64.09,64.19,36228.0,58.6347,58.7261,58.5798,58.6712,36228.0
2016-10-06 10:40:00,64.21,64.31,64.19,64.21,24253.0,58.6895,58.7809,58.6712,58.6895,24253.0
2016-10-06 10:50:00,64.22,64.22,64.14,64.17,21749.0,58.6987,58.6987,58.6255,58.653,21749.0
2016-10-06 11:00:00,64.17,64.19,64.04,64.06,23133.0,58.653,58.6712,58.5341,58.5524,23133.0
2016-10-06 11:10:00,64.05,64.09,64.01,64.08,21798.0,58.5433,58.5798,58.5067,58.5707,21798.0
2016-10-06 11:20:00,64.08,64.18,64.03,64.16,24579.0,58.5707,58.6621,58.525,58.6438,24579.0
2016-10-06 11:30:00,64.18,64.18,64.04,64.09,31499.0,58.6621,58.6621,58.5341,58.5798,31499.0
2016-10-06 11:40:00,64.09,64.36,64.09,64.3,24815.0,58.5798,58.8266,58.5798,58.7718,24815.0
2016-10-06 11:50:00,64.31,64.4,64.29,64.35,18525.0,58.7809,58.8632,58.7626,58.8175,18525.0
2016-10-06 12:00:00,64.36,64.41,64.32,64.33,23244.0,58.8266,58.8723,58.7901,58.7992,23244.0
2016-10-06 12:10:00,64.32,64.34,64.29,64.33,11101.0,58.7901,58.8083,58.7626,58.7992,11101.0
2016-10-06 12:20:00,64.33,64.42,64.32,64.35,15975.0,58.7992,58.8815,58.7901,58.8175,15975.0
2016-10-06 12:30:00,64.35,64.39,64.34,64.37,17104.0,58.8175,58.854,58.8083,58.8358,17104.0
2016-10-06 12:40:00,64.36,64.4,64.34,64.39,12637.0,58.8266,58.8632,58.8083,58.854,12637.0
2016-10-06 12:50:00,64.39,64.4,64.32,64.32,36668.0,58.854,58.8632,58.7901,58.7901,36668.0
2016-10-06 13:00:00,64.33,64.38,64.32,64.33,26928.0,58.7992,58.8449,58.7901,58.7992,26928.0
2016-10-06 13:10:00,64.35,64.35,64.24,64.26,80872.0,58.8175,58.8175,58.7169,58.7352,80872.0
2016-10-06 13:20:00,64.26,64.27,64.22,64.26,25711.0,58.7352,58.7444,58.6987,58.7352,25711.0
2016-10-06 13:30:00,64.27,64.32,64.22,64.27,21946.0,58.7444,58.7901,58.6987,58.7444,21946.0
2016-10-06 13:40:00,64.27,64.32,64.27,64.27,17832.0,58.7444,58.7901,58.7444,58.7444,17832.0
2016-10-06 13:50:00,64.28,64.35,64.28,64.3,16656.0,58.7535,58.8175,58.7535,58.7718,16656.0
2016-10-06 14:00:00,64.31,64.32,64.25,64.26,26144.0,58.7809,58.7901,58.7261,58.7352,26144.0
2016-10-06 14:10:00,64.27,64.31,64.24,64.25,20463.0,58.7444,58.7809,58.7169,58.7261,20463.0
2016-10-06 14:20:00,64.25,64.31,64.25,64.27,40510.0,58.7261,58.7809,58.7261,58.7444,40510.0
2016-10-06 14:30:00,64.26,64.39,64.24,64.37,68014.0,58.7352,58.854,58.7169,58.8358,68014.0
2016-10-06 14:40:00,64.36,64.4,64.3,64.34,18579.0,58.8266,58.8632,58.7718,58.8083,18579.0
2016-10-06 14:50:00,64.34,64.4,64.33,64.37,20587.0,58.8083,58.8632,58.7992,58.8358,20587.0
2016-10-06 15:00:00,64.37,64.42,64.36,64.39,25187.0,58.8358,58.8815,58.8266,58.854,25187.0
2016-10-06 15:10:00,64.39,64.39,64.33,64.34,25274.0,58.854,58.854,58.7992,58.8083,25274.0
2016-10-06 15:20:00,64.34,64.43,64.33,64.38,46086.0,58.8083,58.8906,58.7992,58.8449,46086.0
2016-10-06 15:30:00,64.37,64.43,64.33,64.41,40042.0,58.8358,58.8906,58.7992,58.8723,40042.0
2016-10-06 15:40:00,64.42,64.45,64.4,64.45,49925.0,58.8815,58.9089,58.8632,58.9089,49925.0
2016-10-06 15:50:00,64.44,64.46,64.33,64.37,148470.0,58.8997,58.918,58.7992,58.8358,148470.0
2016-10-07 09:30:00,64.67,65.22,64.44,65.19,129473.0,59.11,59.6127,58.8997,59.5853,129473.0
2016-10-07 09:40:00,65.16,65.29,64.82,64.84,64668.0,59.5578,59.6767,59.2471,59.2654,64668.0
2016-10-07 09:50:00,64.86,64.89,64.75,64.78,44429.0,59.2836,59.3111,59.1831,59.2105,44429.0
2016-10-07 10:00:00,64.85,64.96,64.74,64.8,55913.0,59.2745,59.375,59.174,59.2288,55913.0
2016-10-07 10:10:00,64.8,64.93,64.78,64.91,22302.0,59.2288,59.3476,59.2105,59.3293,22302.0
2016-10-07 10:20:00,64.9,64.95,64.82,64.89,47627.0,59.3202,59.3659,59.2471,59.3111,47627.0
2016-10-07 10:30:00,64.9,64.9,64.75,64.8,28648.0,59.3202,59.3202,59.1831,59.2288,28648.0
2016-10-07 10:40:00,64.81,64.82,64.56,64.56,20671.0,59.2379,59.2471,59.0094,59.0094,20671.0
2016-10-07 10:50:00,64.56,64.59,64.45,64.47,20138.0,59.0094,59.0369,58.9089,58.9272,20138.0
2016-10-07 11:00:00,64.48,64.57,64.46,64.55,34340.0,58.9363,59.0186,58.918,59.0003,34340.0
2016-10-07 11:10:00,64.56,64.56,64.4,64.4,15315.0,59.0094,59.0094,58.8632,58.8632,15315.0
2016-10-07 11:20:00,64.4,64.41,64.29,64.32,22929.0,58.8632,58.8723,58.7626,58.7901,22929.0
2016-10-07 11:30:00,64.32,64.35,64.15,64.16,23980.0,58.7901,58.8175,58.6347,58.6438,23980.0
2016-10-07 11:40:00,64.16,64.17,63.95,63.98,36784.0,58.6438,58.653,58.4519,58.4793,36784.0
2016-10-07 11:50:00,64.01,64.13,63.99,64.1,39743.0,58.5067,58.6164,58.4884,58.589,39743.0
2016-10-07 12:00:00,64.1,64.23,64.1,64.19,30741.0,58.589,58.7078,58.589,58.6712,30741.0
2016-10-07 12:10:00,64.19,64.22,64.1,64.18,14538.0,58.6712,58.6987,58.589,58.6621,14538.0
2016-10-07 12:20:00,64.17,64.21,64.13,64.15,34219.0,58.653,58.6895,58.6164,58.6347,34219.0
2016-10-07 12:30:00,64.15,64.19,64.06,64.06,13048.0,58.6347,58.6712,58.5524,58.5524,13048.0
2016-10-07 12:40:00,64.06,64.13,64.03,64.11,14533.0,58.5524,58.6164,58.525,58.5981,14533.0
2016-10-07 12:50:00,64.1,64.11,64.04,64.11,16724.0,58.589,58.5981,58.5341,58.5981,16724.0
2016-10-07 13:00:00,64.12,64.14,64.05,64.13,37280.0,58.6073,58.6255,58.5433,58.6164,37280.0
2016-10-07 13:10:00,64.13,64.13,64.05,64.08,11026.0,58.6164,58.6164,58.5433,58.5707,11026.0
2016-10-07 13:20:00,64.08,64.22,64.05,64.22,14050.0,58.5707,58.6987,58.5433,58.6987,14050.0
2016-10-07 13:30:00,64.2,64.35,64.2,64.34,23139.0,58.6804,58.8175,58.6804,58.8083,23139.0
2016-10-07 13:40:00,64.35,64.39,64.28,64.33,24099.0,58.8175,58.854,58.7535,58.7992,24099.0
2016-10-07 13:50:00,64.33,64.33,64.26,64.28,17996.0,58.7992,58.7992,58.7352,58.7535,17996.0
2016-10-07 14:00:00,64.28,64.36,64.28,64.28,24830.0,58.7535,58.8266,58.7535,58.7535,24830.0
2016-10-07 14:10:00,64.28,64.31,64.22,64.25,48198.0,58.7535,58.7809,58.6987,58.7261,48198.0
2016-10-07 14:20:00,64.27,64.29,64.22,64.23,26548.0,58.7444,58.7626,58.6987,58.7078,26548.0
2016-10-07 14:30:00,64.23,64.35,64.22,64.3,28646.0,58.7078,58.8175,58.6987,58.7718,28646.0
2016-10-07 14:40:00,64.31,64.31,64.24,64.25,20867.0,58.7809,58.7809,58.7169,58.7261,20867.0
2016-10-07 14:50:00,64.26,64.26,64.2,64.2,39226.0,58.7352,58.7352,58.6804,58.6804,39226.0
2016-10-07 15:00:00,64.22,64.29,64.22,64.26,24345.0,58.6987,58.7626,58.6987,58.7352,24345.0
2016-10-07 15:10:00,64.25,64.33,64.24,64.3,21938.0,58.7261,58.7992,58.7169,58.7718,21938.0
2016-10-07 15:20:00,64.3,64.37,64.29,64.34,22741.0,58.7718,58.8358,58.7626,58.8083,22741.0
2016-10-07 15:30:00,64.34,64.36,64.31,64.32,28493.0,58.8083,58.8266,58.7809,58.7901,28493.0
2016-10-07 15:40:00,64.32,64.34,64.29,64.31,34349.0,58.7901,58.8083,58.7626,58.7809,34349.0
2016-10-07 15:50:00,64.32,64.4,64.27,64.27,122621.0,58.7901,58.8632,58.7444,58.7444,122621.0
2016-10-10 09:30:00,64.71,64.99,64.29,64.56,80522.0,59.1465,59.4025,58.7626,59.0094,80522.0
2016-10-10 09:40:00,64.58,64.81,64.57,64.77,21920.0,59.0277,59.2379,59.0186,59.2014,21920.0
2016-10-10 09:50:00,64.77,64.84,64.66,64.77,34011.0,59.2014,59.2654,59.1008,59.2014,34011.0
2016-10-10 10:00:00,64.76,64.85,64.67,64.83,30001.0,59.1922,59.2745,59.11,59.2562,30001.0
2016-10-10 10:10:00,64.84,64.86,64.69,64.75,28135.0,59.2654,59.2836,59.1283,59.1831,28135.0
2016-10-10 10:20:00,64.74,64.75,64.61,64.67,29802.0,59.174,59.1831,59.0551,59.11,29802.0
2016-10-10 10:30:00,64.67,64.68,64.58,64.62,14459.0,59.11,59.1191,59.0277,59.0643,14459.0
2016-10-10 10:40:00,64.61,64.61,64.52,64.56,16022.0,59.0551,59.0551,58.9729,59.0094,16022.0
2016-10-10 10:50:00,64.55,64.58,64.48,64.49,25096.0,59.0003,59.0277,58.9363,58.9455,25096.0
2016-10-10 11:00:00,64.5,64.5,64.41,64.46,19443.0,58.9546,58.9546,58.8723,58.918,19443.0
2016-10-10 11:10:00,64.47,64.47,64.34,64.34,14891.0,58.9272,58.9272,58.8083,58.8083,14891.0
2016-10-10 11:20:00,64.33,64.45,64.31,64.37,28106.0,58.7992,58.9089,58.7809,58.8358,28106.0
2016-10-10 11:30:00,64.36,64.37,64.29,64.31,18007.0,58.8266,58.8358,58.7626,58.7809,18007.0
2016-10-10 11:40:00,64.31,64.33,64.26,64.33,16280.0,58.7809,58.7992,58.7352,58.7992,16280.0
2016-10-10 11:50:00,64.32,64.37,64.26,64.26,40885.0,58.7901,58.8358,58.7352,58.7352,40885.0
2016-10-10 12:00:00,64.26,64.31,64.23,64.28,16839.0,58.7352,58.7809,58.7078,58.7535,16839.0
2016-10-10 12:10:00,64.29,64.3,64.18,64.21,20852.0,58.7626,58.7718,58.6621,58.6895,20852.0
2016-10-10 12:20:00,64.2,64.24,64.15,64.21,14623.0,58.6804,58.7169,58.6347,58.6895,14623.0
2016-10-10 12:30:00,64.21,64.26,64.2,64.25,11541.0,58.6895,58.7352,58.6804,58.7261,11541.0
2016-10-10 12:40:00,64.25,64.29,64.22,64.24,15535.0,58.7261,58.7626,58.6987,58.7169,15535.0
2016-10-10 12:50:00,64.23,64.25,64.17,64.25,40670.0,58.7078,58.7261,58.653,58.7261,40670.0
2016-10-10 13:00:00,64.24,64.27,64.22,64.25,26009.0,58.7169,58.7444,58.6987,58.7261,26009.0
2016-10-10 13:10:00,64.25,64.27,64.21,64.22,31303.0,58.7261,58.7444,58.6895,58.6987,31303.0
2016-10-10 13:20:00,64.22,64.27,64.22,64.26,15413.0,58.6987,58.7444,58.6987,58.7352,15413.0
2016-10-10 13:30:00,64.27,64.31,64.21,64.25,14394.0,58.7444,58.7809,58.6895,58.7261,14394.0
2016-10-10 13:40:00,64.25,64.29,64.22,64.27,15351.0,58.7261,58.7626,58.6987,58.7444,15351.0
2016-10-10 13:50:00,64.26,64.26,64.21,64.21,25026.0,58.7352,58.7352,58.6895,58.6895,25026.0
2016-10-10 14:00:00,64.22,64.31,64.22,64.3,17389.0,58.6987,58.7809,58.6987,58.7718,17389.0
2016-10-10 14:10:00,64.31,64.32,64.24,64.26,20469.0,58.7809,58.7901,58.7169,58.7352,20469.0
2016-10-10 14:20:00,64.27,64.3,64.23,64.26,29339.0,58.7444,58.7718,58.7078,58.7352,29339.0
2016-10-10 14:30:00,64.25,64.27,64.22,64.24,28687.0,58.7261,58.7444,58.6987,58.7169,28687.0
2016-10-10 14:40:00,64.24,64.26,64.22,64.26,13302.0,58.7169,58.7352,58.6987,58.7352,13302.0
2016-10-10 14:50:00,64.27,64.27,64.16,64.22,41425.0,58.7444,58.7444,58.6438,58.6987,41425.0
2016-10-10 15:00:00,64.22,64.27,64.22,64.26,28903.0,58.6987,58.7444,58.6987,58.7352,28903.0
2016-10-10 15:10:00,64.27,64.27,64.24,64.26,29045.0,58.7444,58.7444,58.7169,58.7352,29045.0
2016-10-10 15:20:00,64.27,64.27,64.2,64.25,36628.0,58.7444,58.7444,58.6804,58.7261,36628.0
2016-10-10 15:30:00,64.25,64.25,64.18,64.23,40790.0,58.7261,58.7261,58.6621,58.7078,40790.0
2016-10-10 15:40:00,64.23,64.26,64.12,64.14,100874.0,58.7078,58.7352,58.6073,58.6255,100874.0
2016-10-10 15:50:00,64.14,64.26,64.08,64.2,353073.0,58.6255,58.7352,58.5707,58.6804,353073.0
2016-10-11 09:30:00,64.15,64.16,63.83,63.94,48185.0,58.6347,58.6438,58.3422,58.4427,48185.0
2016-10-11 09:40:00,63.93,64.05,63.93,63.93,46093.0,58.4336,58.5433,58.4336,58.4336,46093.0
2016-10-11 09:50:00,63.93,64.0,63.81,63.96,23861.0,58.4336,58.4976,58.3239,58.461,23861.0
2016-10-11 10:00:00,63.95,64.0,63.87,63.98,26275.0,58.4519,58.4976,58.3788,58.4793,26275.0
2016-10-11 10:10:00,63.98,64.0,63.84,63.91,11139.0,58.4793,58.4976,58.3513,58.4153,11139.0
2016-10-11 10:20:00,63.91,64.06,63.9,64.03,27491.0,58.4153,58.5524,58.4062,58.525,27491.0
2016-10-11 10:30:00,64.04,64.12,63.96,64.01,40366.0,58.5341,58.6073,58.461,58.5067,40366.0
2016-10-11 10:40:00,64.0,64.04,63.87,64.0,13569.0,58.4976,58.5341,58.3788,58.4976,13569.0
2016-10-11 10:50:00,63.96,63.96,63.84,63.85,22427.0,58.461,58.461,58.3513,58.3605,22427.0
2016-10-11 11:00:00,63.84,63.88,63.74,63.85,95819.0,58.3513,58.3879,58.2599,58.3605,95819.0
2016-10-11 11:10:00,63.84,63.84,63.73,63.83,17568.0,58.3513,58.3513,58.2508,58.3422,17568.0
2016-10-11 11:20:00,63.8,63.9,63.79,63.8,20937.0,58.3148,58.4062,58.3056,58.3148,20937.0
2016-10-11 11:30:00,63.8,63.88,63.8,63.85,16966.0,58.3148,58.3879,58.3148,58.3605,16966.0
2016-10-11 11:40:00,63.85,63.86,63.78,63.82,20655.0,58.3605,58.3696,58.2965,58.3331,20655.0
2016-10-11 11:50:00,63.82,63.98,63.79,63.98,34777.0,58.3331,58.4793,58.3056,58.4793,34777.0
2016-10-11 12:00:00,63.98,64.0,63.87,63.88,14506.0,58.4793,58.4976,58.3788,58.3879,14506.0
2016-10-11 12:10:00,63.88,63.95,63.87,63.92,31427.0,58.3879,58.4519,58.3788,58.4245,31427.0
2016-10-11 12:20:00,63.93,63.95,63.86,63.95,11468.0,58.4336,58.4519,58.3696,58.4519,11468.0
2016-10-11 12:30:00,63.95,64.01,63.94,64.01,37679.0,58.4519,58.5067,58.4427,58.5067,37679.0
2016-10-11 12:40:00,64.01,64.11,64.01,64.06,24178.0,58.5067,58.5981,58.5067,58.5524,24178.0
2016-10-11 12:50:00,64.05,64.07,63.98,64.0,43839.0,58.5433,58.5616,58.4793,58.4976,43839.0
2016-10-11 13:00:00,64.0,64.03,63.96,63.99,24990.0,58.4976,58.525,58.461,58.4884,24990.0
2016-10-11 13:10:00,63.99,64.0,63.85,63.91,29809.0,58.4884,58.4976,58.3605,58.4153,29809.0
2016-10-11 13:20:00,63.92,64.02,63.91,63.99,39932.0,58.4245,58.5159,58.4153,58.4884,39932.0
2016-10-11 13:30:00,63.99,63.99,63.83,63.84,53874.0,58.4884,58.4884,58.3422,58.3513,53874.0
2016-10-11 13:40:00,63.84,63.85,63.66,63.66,33668.0,58.3513,58.3605,58.1868,58.1868,33668.0
2016-10-11 13:50:00,63.68,63.69,63.55,63.66,26693.0,58.2051,58.2142,58.0863,58.1868,26693.0
2016-10-11 14:00:00,63.66,63.69,63.6,63.64,15917.0,58.1868,58.2142,58.132,58.1685,15917.0
2016-10-11 14:10:00,63.64,63.66,63.55,63.58,30427.0,58.1685,58.1868,58.0863,58.1137,30427.0
2016-10-11 14:20:00,63.58,63.6,63.53,63.55,34557.0,58.1137,58.132,58.068,58.0863,34557.0
2016-10-11 14:30:00,63.56,63.71,63.56,63.71,49633.0,58.0954,58.2325,58.0954,58.2325,49633.0
2016-10-11 14:40:00,63.71,63.86,63.7,63.83,44932.0,58.2325,58.3696,58.2234,58.3422,44932.0
2016-10-11 14:50:00,63.83,63.84,63.75,63.76,27592.0,58.3422,58.3513,58.2691,58.2782,27592.0
2016-10-11 15:00:00,63.76,63.76,63.63,63.66,30423.0,58.2782,58.2782,58.1594,58.1868,30423.0
2016-10-11 15:10:00,63.66,63.71,63.64,63.69,26214.0,58.1868,58.2325,58.1685,58.2142,26214.0
2016-10-11 15:20:00,63.69,63.79,63.67,63.68,45538.0,58.2142,58.3056,58.196,58.2051,45538.0
2016-10-11 15:30:00,63.68,63.74,63.63,63.73,66631.0,58.2051,58.2599,58.1594,58.2508,66631.0
2016-10-11 15:40:00,63.74,63.8,63.71,63.79,61699.0,58.2599,58.3148,58.2325,58.3056,61699.0
2016-10-11 15:50:00,63.78,63.79,63.68,63.76,113806.0,58.2965,58.3056,58.2051,58.2782,113806.0
2016-10-12 09:30:00,63.92,64.12,63.85,64.04,90671.0,58.4245,58.6073,58.3605,58.5341,90671.0
2016-10-12 09:40:00,64.08,64.28,64.03,64.22,17914.0,58.5707,58.7535,58.525,58.6987,17914.0
2016-10-12 09:50:00,64.21,64.52,64.17,64.5,75842.0,58.6895,58.9729,58.653,58.9546,75842.0
2016-10-12 10:00:00,64.5,64.55,64.41,64.47,28342.0,58.9546,59.0003,58.8723,58.9272,28342.0
2016-10-12 10:10:00,64.49,64.54,64.42,64.47,21338.0,58.9455,58.9912,58.8815,58.9272,21338.0
2016-10-12 10:20:00,64.47,64.56,64.45,64.5,29804.0,58.9272,59.0094,58.9089,58.9546,29804.0
2016-10-12 10:30:00,64.51,64.51,64.36,64.41,55857.0,58.9637,58.9637,58.8266,58.8723,55857.0
2016-10-12 10:40:00,64.4,64.55,64.4,64.5,55212.0,58.8632,59.0003,58.8632,58.9546,55212.0
2016-10-12 10:50:00,64.5,64.62,64.47,64.62,23196.0,58.9546,59.0643,58.9272,59.0643,23196.0
2016-10-12 11:00:00,64.62,64.77,64.6,64.73,27948.0,59.0643,59.2014,59.046,59.1648,27948.0
2016-10-12 11:10:00,64.73,64.79,64.57,64.57,31684.0,59.1648,59.2197,59.0186,59.0186,31684.0
2016-10-12 11:20:00,64.57,64.57,64.51,64.56,33576.0,59.0186,59.0186,58.9637,59.0094,33576.0
2016-10-12 11:30:00,64.59,64.81,64.59,64.72,23238.0,59.0369,59.2379,59.0369,59.1557,23238.0
2016-10-12 11:40:00,64.73,64.85,64.73,64.84,58184.0,59.1648,59.2745,59.1648,59.2654,58184.0
2016-10-12 11:50:00,64.84,64.85,64.72,64.77,40762.0,59.2654,59.2745,59.1557,59.2014,40762.0
2016-10-12 12:00:00,64.76,64.81,64.74,64.78,20203.0,59.1922,59.2379,59.174,59.2105,20203.0
2016-10-12 12:10:00,64.78,64.9,64.78,64.84,19375.0,59.2105,59.3202,59.2105,59.2654,19375.0
2016-10-12 12:20:00,64.83,64.94,64.81,64.83,30726.0,59.2562,59.3568,59.2379,59.2562,30726.0
2016-10-12 12:30:00,64.82,64.9,64.82,64.85,20701.0,59.2471,59.3202,59.2471,59.2745,20701.0
2016-10-12 12:40:00,64.84,64.86,64.78,64.8,15559.0,59.2654,59.2836,59.2105,59.2288,15559.0
2016-10-12 12:50:00,64.79,64.82,64.72,64.72,21951.0,59.2197,59.2471,59.1557,59.1557,21951.0
2016-10-12 13:00:00,64.73,64.77,64.69,64.76,62662.0,59.1648,59.2014,59.1283,59.1922,62662.0
2016-10-12 13:10:00,64.77,64.8,64.71,64.77,18739.0,59.2014,59.2288,59.1465,59.2014,18739.0
2016-10-12 13:20:00,64.77,64.82,64.73,64.75,27186.0,59.2014,59.2471,59.1648,59.1831,27186.0
2016-10-12 13:30:00,64.75,64.76,64.69,64.75,31478.0,59.1831,59.1922,59.1283,59.1831,31478.0
2016-10-12 13:40:00,64.74,64.8,64.71,64.76,16202.0,59.174,59.2288,59.1465,59.1922,16202.0
2016-10-12 13:50:00,64.76,64.92,64.75,64.89,25331.0,59.1922,59.3385,59.1831,59.3111,25331.0
2016-10-12 14:00:00,64.89,64.89,64.7,64.82,39179.0,59.3111,59.3111,59.1374,59.2471,39179.0
2016-10-12 14:10:00,64.84,64.89,64.8,64.8,34324.0,59.2654,59.3111,59.2288,59.2288,34324.0
2016-10-12 14:20:00,64.78,64.79,64.67,64.69,26873.0,59.2105,59.2197,59.11,59.1283,26873.0
2016-10-12 14:30:00,64.68,64.79,64.66,64.77,17967.0,59.1191,59.2197,59.1008,59.2014,17967.0
2016-10-12 14:40:00,64.78,64.85,64.75,64.84,23631.0,59.2105,59.2745,59.1831,59.2654,23631.0
2016-10-12 14:50:00,64.84,64.86,64.8,64.81,95563.0,59.2654,59.2836,59.2288,59.2379,95563.0
2016-10-12 15:00:00,64.81,64.9,64.76,64.86,29711.0,59.2379,59.3202,59.1922,59.2836,29711.0
2016-10-12 15:10:00,64.86,64.92,64.85,64.88,35850.0,59.2836,59.3385,59.2745,59.3019,35850.0
2016-10-12 15:20:00,64.88,64.89,64.79,64.8,34701.0,59.3019,59.3111,59.2197,59.2288,34701.0
2016-10-12 15:30:00,64.79,64.86,64.73,64.86,64510.0,59.2197,59.2836,59.1648,59.2836,64510.0
2016-10-12 15:40:00,64.86,64.95,64.84,64.94,103204.0,59.2836,59.3659,59.2654,59.3568,103204.0
2016-10-12 15:50:00,64.93,64.94,64.85,64.9,196933.0,59.3476,59.3568,59.2745,59.3202,196933.0
2016-10-13 09:30:00,64.62,64.62,64.31,64.56,43390.0,59.0643,59.0643,58.7809,59.0094,43390.0
2016-10-13 09:40:00,64.5,64.56,64.37,64.42,59377.0,58.9546,59.0094,58.8358,58.8815,59377.0
2016-10-13 09:50:00,64.41,64.45,64.14,64.21,18416.0,58.8723,58.9089,58.6255,58.6895,18416.0
2016-10-13 10:00:00,64.23,64.29,64.18,64.25,26434.0,58.7078,58.7626,58.6621,58.7261,26434.0
2016-10-13 10:10:00,64.25,64.37,64.21,64.28,28450.0,58.7261,58.8358,58.6895,58.7535,28450.0
2016-10-13 10:20:00,64.29,64.42,64.29,64.3,25498.0,58.7626,58.8815,58.7626,58.7718,25498.0
2016-10-13 10:30:00,64.3,64.39,64.24,64.25,28911.0,58.7718,58.854,58.7169,58.7261,28911.0
2016-10-13 10:40:00,64.26,64.35,64.08,64.09,105168.0,58.7352,58.8175,58.5707,58.5798,105168.0
2016-10-13 10:50:00,64.09,64.23,64.05,64.23,38299.0,58.5798,58.7078,58.5433,58.7078,38299.0
2016-10-13 11:00:00,64.22,64.24,64.09,64.16,30157.0,58.6987,58.7169,58.5798,58.6438,30157.0
2016-10-13 11:10:00,64.16,64.33,64.16,64.33,142559.0,58.6438,58.7992,58.6438,58.7992,142559.0
2016-10-13 11:20:00,64.34,64.48,64.32,64.45,69073.0,58.8083,58.9363,58.7901,58.9089,69073.0
2016-10-13 11:30:00,64.45,64.54,64.45,64.47,22587.0,58.9089,58.9912,58.9089,58.9272,22587.0
2016-10-13 11:40:00,64.47,64.48,64.39,64.45,17050.0,58.9272,58.9363,58.854,58.9089,17050.0
2016-10-13 11:50:00,64.45,64.49,64.38,64.4,12566.0,58.9089,58.9455,58.8449,58.8632,12566.0
2016-10-13 12:00:00,64.39,64.39,64.31,64.32,11545.0,58.854,58.854,58.7809,58.7901,11545.0
2016-10-13 12:10:00,64.36,64.41,64.32,64.32,8929.0,58.8266,58.8723,58.7901,58.7901,8929.0
2016-10-13 12:20:00,64.33,64.34,64.26,64.28,8632.0,58.7992,58.8083,58.7352,58.7535,8632.0
2016-10-13 12:30:00,64.27,64.48,64.26,64.48,19249.0,58.7444,58.9363,58.7352,58.9363,19249.0
2016-10-13 12:40:00,64.48,64.48,64.42,64.45,10112.0,58.9363,58.9363,58.8815,58.9089,10112.0
2016-10-13 12:50:00,64.46,64.49,64.45,64.47,11130.0,58.918,58.9455,58.9089,58.9272,11130.0
2016-10-13 13:00:00,64.47,64.49,64.44,64.45,11304.0,58.9272,58.9455,58.8997,58.9089,11304.0
2016-10-13 13:10:00,64.45,64.49,64.39,64.48,9500.0,58.9089,58.9455,58.854,58.9363,9500.0
2016-10-13 13:20:00,64.47,64.5,64.43,64.47,11978.0,58.9272,58.9546,58.8906,58.9272,11978.0
2016-10-13 13:30:00,64.46,64.48,64.34,64.36,12308.0,58.918,58.9363,58.8083,58.8266,12308.0
2016-10-13 13:40:00,64.37,64.48,64.37,64.43,6500.0,58.8358,58.9363,58.8358,58.8906,6500.0
2016-10-13 13:50:00,64.43,64.54,64.43,64.53,20259.0,58.8906,58.9912,58.8906,58.982,20259.0
2016-10-13 14:00:00,64.52,64.58,64.48,64.53,24659.0,58.9729,59.0277,58.9363,58.982,24659.0
2016-10-13 14:10:00,64.53,64.58,64.49,64.58,12620.0,58.982,59.0277,58.9455,59.0277,12620.0
2016-10-13 14:20:00,64.58,64.64,64.57,64.62,17182.0,59.0277,59.0826,59.0186,59.0643,17182.0
2016-10-13 14:30:00,64.62,64.66,64.6,64.64,95115.0,59.0643,59.1008,59.046,59.0826,95115.0
2016-10-13 14:40:00,64.63,64.7,64.62,64.67,27432.0,59.0734,59.1374,59.0643,59.11,27432.0
2016-10-13 14:50:00,64.68,64.76,64.67,64.76,27656.0,59.1191,59.1922,59.11,59.1922,27656.0
2016-10-13 15:00:00,64.76,64.77,64.73,64.75,70500.0,59.1922,59.2014,59.1648,59.1831,70500.0
2016-10-13 15:10:00,64.76,64.81,64.74,64.81,45348.0,59.1922,59.2379,59.174,59.2379,45348.0
2016-10-13 15:20:00,64.8,64.83,64.72,64.75,31555.0,59.2288,59.2562,59.1557,59.1831,31555.0
2016-10-13 15:30:00,64.75,64.79,64.74,64.75,82619.0,59.1831,59.2197,59.174,59.1831,82619.0
2016-10-13 15:40:00,64.76,64.82,64.75,64.75,75881.0,59.1922,59.2471,59.1831,59.1831,75881.0
2016-10-13 15:50:00,64.74,64.83,64.71,64.82,298617.0,59.174,59.2562,59.1465,59.2471,298617.0
2016-10-14 09:30:00,64.94,64.95,64.54,64.64,60260.0,59.3568,59.3659,58.9912,59.0826,60260.0
2016-10-14 09:40:00,64.63,65.01,64.58,65.0,38565.0,59.0734,59.4207,59.0277,59.4116,38565.0
2016-10-14 09:50:00,65.0,65.01,64.86,64.91,86053.0,59.4116,59.4207,59.2836,59.3293,86053.0
2016-10-14 10:00:00,64.9,64.92,64.76,64.9,33336.0,59.3202,59.3385,59.1922,59.3202,33336.0
2016-10-14 10:10:00,64.91,65.12,64.91,65.09,42303.0,59.3293,59.5213,59.3293,59.4939,42303.0
2016-10-14 10:20:00,65.08,65.09,64.99,65.01,29132.0,59.4847,59.4939,59.4025,59.4207,29132.0
2016-10-14 10:30:00,65.01,65.09,65.0,65.04,47594.0,59.4207,59.4939,59.4116,59.4482,47594.0
2016-10-14 10:40:00,65.05,65.11,65.04,65.04,20078.0,59.4573,59.5121,59.4482,59.4482,20078.0
2016-10-14 10:50:00,65.04,65.15,65.03,65.08,35713.0,59.4482,59.5487,59.439,59.4847,35713.0
2016-10-14 11:00:00,65.07,65.08,64.9,64.9,15272.0,59.4756,59.4847,59.3202,59.3202,15272.0
2016-10-14 11:10:00,64.9,64.91,64.82,64.91,12979.0,59.3202,59.3293,59.2471,59.3293,12979.0
2016-10-14 11:20:00,64.93,64.96,64.86,64.89,12564.0,59.3476,59.375,59.2836,59.3111,12564.0
2016-10-14 11:30:00,64.85,64.88,64.8,64.84,15127.0,59.2745,59.3019,59.2288,59.2654,15127.0
2016-10-14 11:40:00,64.84,64.85,64.63,64.69,21530.0,59.2654,59.2745,59.0734,59.1283,21530.0
2016-10-14 11:50:00,64.68,64.78,64.68,64.72,15111.0,59.1191,59.2105,59.1191,59.1557,15111.0
2016-10-14 12:00:00,64.7,64.72,64.68,64.68,13055.0,59.1374,59.1557,59.1191,59.1191,13055.0
2016-10-14 12:10:00,64.66,64.72,64.66,64.67,15000.0,59.1008,59.1557,59.1008,59.11,15000.0
2016-10-14 12:20:00,64.68,64.76,64.67,64.76,10701.0,59.1191,59.1922,59.11,59.1922,10701.0
2016-10-14 12:30:00,64.78,64.8,64.75,64.78,16264.0,59.2105,59.2288,59.1831,59.2105,16264.0
2016-10-14 12:40:00,64.78,64.83,64.75,64.76,12431.0,59.2105,59.2562,59.1831,59.1922,12431.0
2016-10-14 12:50:00,64.76,64.8,64.76,64.78,14939.0,59.1922,59.2288,59.1922,59.2105,14939.0
2016-10-14 13:00:00,64.77,64.88,64.71,64.81,86212.0,59.2014,59.3019,59.1465,59.2379,86212.0
2016-10-14 13:10:00,64.81,64.89,64.79,64.85,20986.0,59.2379,59.3111,59.2197,59.2745,20986.0
2016-10-14 13:20:00,64.86,64.9,64.77,64.79,26170.0,59.2836,59.3202,59.2014,59.2197,26170.0
2016-10-14 13:30:00,64.8,64.93,64.77,64.87,17510.0,59.2288,59.3476,59.2014,59.2928,17510.0
2016-10-14 13:40:00,64.85,64.86,64.73,64.76,15394.0,59.2745,59.2836,59.1648,59.1922,15394.0
2016-10-14 13:50:00,64.76,64.76,64.69,64.72,11627.0,59.1922,59.1922,59.1283,59.1557,11627.0
2016-10-14 14:00:00,64.7,64.71,64.62,64.62,19226.0,59.1374,59.1465,59.0643,59.0643,19226.0
2016-10-14 14:10:00,64.61,64.67,64.58,64.67,17276.0,59.0551,59.11,59.0277,59.11,17276.0
2016-10-14 14:20:00,64.68,64.72,64.65,64.72,18629.0,59.1191,59.1557,59.0917,59.1557,18629.0
2016-10-14 14:30:00,64.74,64.74,64.67,64.71,16790.0,59.174,59.174,59.11,59.1465,16790.0
2016-10-14 14:40:00,64.7,64.76,64.65,64.68,30475.0,59.1374,59.1922,59.0917,59.1191,30475.0
2016-10-14 14:50:00,64.68,64.75,64.6,64.61,34208.0,59.1191,59.1831,59.046,59.0551,34208.0
2016-10-14 15:00:00,64.62,64.68,64.59,64.68,20144.0,59.0643,59.1191,59.0369,59.1191,20144.0
2016-10-14 15:10:00,64.69,64.71,64.67,64.69,31933.0,59.1283,59.1465,59.11,59.1283,31933.0
2016-10-14 15:20:00,64.7,64.75,64.66,64.73,33634.0,59.1374,59.1831,59.1008,59.1648,33634.0
2016-10-14 15:30:00,64.74,64.83,64.74,64.81,66566.0,59.174,59.2562,59.174,59.2379,66566.0
2016-10-14 15:40:00,64.83,64.86,64.78,64.8,94774.0,59.2562,59.2836,59.2105,59.2288,94774.0
2016-10-14 15:50:00,64.79,64.82,64.65,64.65,160705.0,59.2197,59.2471,59.0917,59.0917,160705.0
2016-10-17 09:30:00,64.7,64.88,64.58,64.67,59734.0,59.1374,59.3019,59.0277,59.11,59734.0
2016-10-17 09:40:00,64.66,64.74,64.58,64.62,33669.0,59.1008,59.174,59.0277,59.0643,33669.0
2016-10-17 09:50:00,64.62,64.84,64.62,64.74,72993.0,59.0643,59.2654,59.0643,59.174,72993.0
2016-10-17 10:00:00,64.76,64.83,64.72,64.79,62819.0,59.1922,59.2562,59.1557,59.2197,62819.0
2016-10-17 10:10:00,64.8,64.88,64.72,64.81,106017.0,59.2288,59.3019,59.1557,59.2379,106017.0
2016-10-17 10:20:00,64.8,64.99,64.79,64.96,58047.0,59.2288,59.4025,59.2197,59.375,58047.0
2016-10-17 10:30:00,64.96,65.04,64.91,65.02,100900.0,59.375,59.4482,59.3293,59.4299,100900.0
2016-10-17 10:40:00,65.01,65.05,64.95,65.0,206335.0,59.4207,59.4573,59.3659,59.4116,206335.0
2016-10-17 10:50:00,65.0,65.04,64.85,64.92,262927.0,59.4116,59.4482,59.2745,59.3385,262927.0
2016-10-17 11:00:00,64.92,64.95,64.83,64.86,36747.0,59.3385,59.3659,59.2562,59.2836,36747.0
2016-10-17 11:10:00,64.86,64.93,64.8,64.84,28271.0,59.2836,59.3476,59.2288,59.2654,28271.0
2016-10-17 11:20:00,64.83,64.89,64.77,64.78,30982.0,59.2562,59.3111,59.2014,59.2105,30982.0
2016-10-17 11:30:00,64.78,64.82,64.71,64.75,24062.0,59.2105,59.2471,59.1465,59.1831,24062.0
2016-10-17 11:40:00,64.76,64.78,64.65,64.66,26960.0,59.1922,59.2105,59.0917,59.1008,26960.0
2016-10-17 11:50:00,64.65,64.72,64.61,64.63,18200.0,59.0917,59.1557,59.0551,59.0734,18200.0
2016-10-17 12:00:00,64.61,64.64,64.55,64.56,21524.0,59.0551,59.0826,59.0003,59.0094,21524.0
2016-10-17 12:10:00,64.57,64.58,64.51,64.54,18467.0,59.0186,59.0277,58.9637,58.9912,18467.0
2016-10-17 12:20:00,64.53,64.6,64.51,64.52,24396.0,58.982,59.046,58.9637,58.9729,24396.0
2016-10-17 12:30:00,64.52,64.59,64.51,64.56,14178.0,58.9729,59.0369,58.9637,59.0094,14178.0
2016-10-17 12:40:00,64.56,64.63,64.52,64.6,18627.0,59.0094,59.0734,58.9729,59.046,18627.0
2016-10-17 12:50:00,64.61,64.68,64.57,64.6,17385.0,59.0551,59.1191,59.0186,59.046,17385.0
2016-10-17 13:00:00,64.59,64.62,64.55,64.6,16537.0,59.0369,59.0643,59.0003,59.046,16537.0
2016-10-17 13:10:00,64.61,64.61,64.48,64.54,13561.0,59.0551,59.0551,58.9363,58.9912,13561.0
2016-10-17 13:20:00,64.53,64.53,64.45,64.49,11064.0,58.982,58.982,58.9089,58.9455,11064.0
2016-10-17 13:30:00,64.51,64.51,64.45,64.46,10499.0,58.9637,58.9637,58.9089,58.918,10499.0
2016-10-17 13:40:00,64.45,64.5,64.39,64.4,14732.0,58.9089,58.9546,58.854,58.8632,14732.0
2016-10-17 13:50:00,64.39,64.43,64.28,64.28,16767.0,58.854,58.8906,58.7535,58.7535,16767.0
2016-10-17 14:00:00,64.28,64.36,64.28,64.34,19895.0,58.7535,58.8266,58.7535,58.8083,19895.0
2016-10-17 14:10:00,64.33,64.42,64.31,64.41,25937.0,58.7992,58.8815,58.7809,58.8723,25937.0
2016-10-17 14:20:00,64.42,64.44,64.35,64.4,18242.0,58.8815,58.8997,58.8175,58.8632,18242.0
2016-10-17 14:30:00,64.4,64.4,64.35,64.35,10872.0,58.8632,58.8632,58.8175,58.8175,10872.0
2016-10-17 14:40:00,64.36,64.36,64.34,64.36,15431.0,58.8266,58.8266,58.8083,58.8266,15431.0
2016-10-17 14:50:00,64.36,64.46,64.35,64.45,33615.0,58.8266,58.918,58.8175,58.9089,33615.0
2016-10-17 15:00:00,64.45,64.45,64.38,64.39,28242.0,58.9089,58.9089,58.8449,58.854,28242.0
2016-10-17 15:10:00,64.39,64.4,64.35,64.36,31092.0,58.854,58.8632,58.8175,58.8266,31092.0
2016-10-17 15:20:00,64.36,64.37,64.34,64.37,25202.0,58.8266,58.8358,58.8083,58.8358,25202.0
2016-10-17 15:30:00,64.37,64.38,64.29,64.37,40847.0,58.8358,58.8449,58.7626,58.8358,40847.0
2016-10-17 15:40:00,64.36,64.43,64.35,64.4,76043.0,58.8266,58.8906,58.8175,58.8632,76043.0
2016-10-17 15:50:00,64.39,64.42,64.36,64.4,151480.0,58.854,58.8815,58.8266,58.8632,151480.0
2016-10-18 09:30:00,64.66,64.9,64.18,64.31,68711.0,59.1008,59.3202,58.6621,58.7809,68711.0
2016-10-18 09:40:00,64.28,64.34,64.07,64.14,140686.0,58.7535,58.8083,58.5616,58.6255,140686.0
2016-10-18 09:50:00,64.15,64.17,63.92,64.0,76136.0,58.6347,58.653,58.4245,58.4976,76136.0
2016-10-18 10:00:00,63.99,63.99,63.82,63.91,62151.0,58.4884,58.4884,58.3331,58.4153,62151.0
2016-10-18 10:10:00,63.89,63.91,63.74,63.79,87259.0,58.397,58.4153,58.2599,58.3056,87259.0
2016-10-18 10:20:00,63.79,63.84,63.61,63.74,50470.0,58.3056,58.3513,58.1411,58.2599,50470.0
2016-10-18 10:30:00,63.75,63.98,63.75,63.96,26635.0,58.2691,58.4793,58.2691,58.461,26635.0
2016-10-18 10:40:00,63.96,63.98,63.86,63.96,59727.0,58.461,58.4793,58.3696,58.461,59727.0
2016-10-18 10:50:00,63.95,63.95,63.83,63.89,23502.0,58.4519,58.4519,58.3422,58.397,23502.0
2016-10-18 11:00:00,63.89,64.07,63.89,63.99,30067.0,58.397,58.5616,58.397,58.4884,30067.0
2016-10-18 11:10:00,63.98,63.98,63.81,63.81,31256.0,58.4793,58.4793,58.3239,58.3239,31256.0
2016-10-18 11:20:00,63.82,63.89,63.81,63.85,21604.0,58.3331,58.397,58.3239,58.3605,21604.0
2016-10-18 11:30:00,63.85,63.91,63.77,63.81,44973.0,58.3605,58.4153,58.2874,58.3239,44973.0
2016-10-18 11:40:00,63.84,63.91,63.83,63.86,96273.0,58.3513,58.4153,58.3422,58.3696,96273.0
2016-10-18 11:50:00,63.84,64.01,63.83,64.01,112615.0,58.3513,58.5067,58.3422,58.5067,112615.0
2016-10-18 12:00:00,64.01,64.1,64.01,64.04,17630.0,58.5067,58.589,58.5067,58.5341,17630.0
2016-10-18 12:10:00,64.05,64.06,63.97,63.98,32741.0,58.5433,58.5524,58.4702,58.4793,32741.0
2016-10-18 12:20:00,63.98,64.05,63.97,64.04,51642.0,58.4793,58.5433,58.4702,58.5341,51642.0
2016-10-18 12:30:00,64.04,64.08,64.01,64.06,15797.0,58.5341,58.5707,58.5067,58.5524,15797.0
2016-10-18 12:40:00,64.06,64.09,63.97,64.0,39625.0,58.5524,58.5798,58.4702,58.4976,39625.0
2016-10-18 12:50:00,64.0,64.01,63.87,63.91,36566.0,58.4976,58.5067,58.3788,58.4153,36566.0
2016-10-18 13:00:00,63.93,63.97,63.87,63.96,13886.0,58.4336,58.4702,58.3788,58.461,13886.0
2016-10-18 13:10:00,63.97,63.97,63.91,63.97,21570.0,58.4702,58.4702,58.4153,58.4702,21570.0
2016-10-18 13:20:00,63.98,64.05,63.96,63.98,22161.0,58.4793,58.5433,58.461,58.4793,22161.0
2016-10-18 13:30:00,63.98,63.99,63.9,63.93,25537.0,58.4793,58.4884,58.4062,58.4336,25537.0
2016-10-18 13:40:00,63.94,63.94,63.84,63.86,27781.0,58.4427,58.4427,58.3513,58.3696,27781.0
2016-10-18 13:50:00,63.85,63.92,63.81,63.87,27293.0,58.3605,58.4245,58.3239,58.3788,27293.0
2016-10-18 14:00:00,63.86,63.86,63.82,63.83,16559.0,58.3696,58.3696,58.3331,58.3422,16559.0
2016-10-18 14:10:00,63.83,63.83,63.75,63.8,29825.0,58.3422,58.3422,58.2691,58.3148,29825.0
2016-10-18 14:20:00,63.8,63.9,63.79,63.89,25622.0,58.3148,58.4062,58.3056,58.397,25622.0
2016-10-18 14:30:00,63.9,63.9,63.8,63.8,54670.0,58.4062,58.4062,58.3148,58.3148,54670.0
2016-10-18 14:40:00,63.81,63.82,63.73,63.74,39378.0,58.3239,58.3331,58.2508,58.2599,39378.0
2016-10-18 14:50:00,63.75,63.76,63.73,63.76,21143.0,58.2691,58.2782,58.2508,58.2782,21143.0
2016-10-18 15:00:00,63.76,63.78,63.69,63.7,27975.0,58.2782,58.2965,58.2142,58.2234,27975.0
2016-10-18 15:10:00,63.7,63.73,63.68,63.68,25898.0,58.2234,58.2508,58.2051,58.2051,25898.0
2016-10-18 15:20:00,63.68,63.77,63.67,63.73,45642.0,58.2051,58.2874,58.196,58.2508,45642.0
2016-10-18 15:30:00,63.73,63.73,63.64,63.65,63909.0,58.2508,58.2508,58.1685,58.1777,63909.0
2016-10-18 15:40:00,63.65,63.68,63.6,63.61,87059.0,58.1777,58.2051,58.132,58.1411,87059.0
2016-10-18 15:50:00,63.61,63.63,63.54,63.55,159625.0,58.1411,58.1594,58.0771,58.0863,159625.0
2016-10-19 09:30:00,64.6,64.6,63.22,63.31,81958.0,59.046,59.046,57.7846,57.8669,81958.0
2016-10-19 09:40:00,63.31,63.39,63.19,63.26,97623.0,57.8669,57.94,57.7572,57.8212,97623.0
2016-10-19 09:50:00,63.24,63.39,63.08,63.11,84256.0,57.8029,57.94,57.6567,57.6841,84256.0
2016-10-19 10:00:00,63.11,63.16,63.03,63.16,43417.0,57.6841,57.7298,57.611,57.7298,43417.0
2016-10-19 10:10:00,63.17,63.19,63.06,63.17,49946.0,57.7389,57.7572,57.6384,57.7389,49946.0
2016-10-19 10:20:00,63.18,63.51,63.18,63.48,26857.0,57.7481,58.0497,57.7481,58.0223,26857.0
2016-10-19 10:30:00,63.5,63.51,63.3,63.31,34902.0,58.0406,58.0497,57.8578,57.8669,34902.0
2016-10-19 10:40:00,63.31,63.35,63.3,63.33,61841.0,57.8669,57.9035,57.8578,57.8852,61841.0
2016-10-19 10:50:00,63.33,63.4,63.31,63.36,85855.0,57.8852,57.9492,57.8669,57.9126,85855.0
2016-10-19 11:00:00,63.36,63.37,63.31,63.36,32649.0,57.9126,57.9217,57.8669,57.9126,32649.0
2016-10-19 11:10:00,63.39,63.39,63.19,63.25,81834.0,57.94,57.94,57.7572,57.8121,81834.0
2016-10-19 11:20:00,63.25,63.35,63.17,63.35,60206.0,57.8121,57.9035,57.7389,57.9035,60206.0
2016-10-19 11:30:00,63.36,63.37,63.18,63.18,58951.0,57.9126,57.9217,57.7481,57.7481,58951.0
2016-10-19 11:40:00,63.2,63.22,63.15,63.16,86964.0,57.7664,57.7846,57.7207,57.7298,86964.0
2016-10-19 11:50:00,63.16,63.23,63.09,63.12,74571.0,57.7298,57.7938,57.6658,57.6932,74571.0
2016-10-19 12:00:00,63.11,63.16,63.1,63.16,49702.0,57.6841,57.7298,57.675,57.7298,49702.0
2016-10-19 12:10:00,63.16,63.34,63.15,63.3,27453.0,57.7298,57.8943,57.7207,57.8578,27453.0
2016-10-19 12:20:00,63.3,63.35,63.23,63.35,43034.0,57.8578,57.9035,57.7938,57.9035,43034.0
2016-10-19 12:30:00,63.35,63.41,63.3,63.39,18003.0,57.9035,57.9583,57.8578,57.94,18003.0
2016-10-19 12:40:00,63.4,63.43,63.29,63.29,68752.0,57.9492,57.9766,57.8486,57.8486,68752.0
2016-10-19 12:50:00,63.3,63.34,63.27,63.28,58260.0,57.8578,57.8943,57.8303,57.8395,58260.0
2016-10-19 13:00:00,63.29,63.53,63.29,63.45,74147.0,57.8486,58.068,57.8486,57.9949,74147.0
2016-10-19 13:10:00,63.45,63.45,63.36,63.37,29825.0,57.9949,57.9949,57.9126,57.9217,29825.0
2016-10-19 13:20:00,63.37,63.47,63.36,63.4,46948.0,57.9217,58.0131,57.9126,57.9492,46948.0
2016-10-19 13:30:00,63.41,63.48,63.39,63.48,25180.0,57.9583,58.0223,57.94,58.0223,25180.0
2016-10-19 13:40:00,63.48,63.5,63.41,63.43,45877.0,58.0223,58.0406,57.9583,57.9766,45877.0
2016-10-19 13:50:00,63.43,63.43,63.34,63.37,29201.0,57.9766,57.9766,57.8943,57.9217,29201.0
2016-10-19 14:00:00,63.38,63.45,63.37,63.4,34139.0,57.9309,57.9949,57.9217,57.9492,34139.0
2016-10-19 14:10:00,63.4,63.45,63.32,63.33,63468.0,57.9492,57.9949,57.876,57.8852,63468.0
2016-10-19 14:20:00,63.34,63.4,63.26,63.27,40331.0,57.8943,57.9492,57.8212,57.8303,40331.0
2016-10-19 14:30:00,63.27,63.29,63.17,63.17,45935.0,57.8303,57.8486,57.7389,57.7389,45935.0
2016-10-19 14:40:00,63.18,63.19,63.15,63.17,52470.0,57.7481,57.7572,57.7207,57.7389,52470.0
2016-10-19 14:50:00,63.16,63.19,63.12,63.18,141393.0,57.7298,57.7572,57.6932,57.7481,141393.0
2016-10-19 15:00:00,63.18,63.3,63.17,63.27,89056.0,57.7481,57.8578,57.7389,57.8303,89056.0
2016-10-19 15:10:00,63.27,63.3,63.24,63.29,75098.0,57.8303,57.8578,57.8029,57.8486,75098.0
2016-10-19 15:20:00,63.29,63.3,63.24,63.29,78011.0,57.8486,57.8578,57.8029,57.8486,78011.0
2016-10-19 15:30:00,63.3,63.34,63.26,63.34,92493.0,57.8578,57.8943,57.8212,57.8943,92493.0
2016-10-19 15:40:00,63.34,63.4,63.34,63.39,74860.0,57.8943,57.9492,57.8943,57.94,74860.0
2016-10-19 15:50:00,63.4,63.4,63.31,63.36,184396.0,57.9492,57.9492,57.8669,57.9126,184396.0
2016-10-20 09:30:00,63.47,63.65,63.24,63.4,93421.0,58.0131,58.1777,57.8029,57.9492,93421.0
2016-10-20 09:40:00,63.42,63.68,63.37,63.65,62781.0,57.9674,58.2051,57.9217,58.1777,62781.0
2016-10-20 09:50:00,63.62,63.74,63.52,63.68,35272.0,58.1502,58.2599,58.0588,58.2051,35272.0
2016-10-20 10:00:00,63.7,64.0,63.65,63.92,77143.0,58.2234,58.4976,58.1777,58.4245,77143.0
2016-10-20 10:10:00,63.9,63.98,63.88,63.91,36514.0,58.4062,58.4793,58.3879,58.4153,36514.0
2016-10-20 10:20:00,63.91,63.91,63.67,63.73,40749.0,58.4153,58.4153,58.196,58.2508,40749.0
2016-10-20 10:30:00,63.75,63.75,63.45,63.47,31608.0,58.2691,58.2691,57.9949,58.0131,31608.0
2016-10-20 10:40:00,63.47,63.63,63.46,63.62,22043.0,58.0131,58.1594,58.004,58.1502,22043.0
2016-10-20 10:50:00,63.61,63.63,63.5,63.59,34400.0,58.1411,58.1594,58.0406,58.1228,34400.0
2016-10-20 11:00:00,63.58,63.64,63.55,63.61,22403.0,58.1137,58.1685,58.0863,58.1411,22403.0
2016-10-20 11:10:00,63.6,63.76,63.58,63.75,28496.0,58.132,58.2782,58.1137,58.2691,28496.0
2016-10-20 11:20:00,63.75,63.79,63.68,63.7,30605.0,58.2691,58.3056,58.2051,58.2234,30605.0
2016-10-20 11:30:00,63.7,63.75,63.56,63.58,19692.0,58.2234,58.2691,58.0954,58.1137,19692.0
2016-10-20 11:40:00,63.58,63.6,63.5,63.52,23695.0,58.1137,58.132,58.0406,58.0588,23695.0
2016-10-20 11:50:00,63.52,63.59,63.46,63.59,28999.0,58.0588,58.1228,58.004,58.1228,28999.0
2016-10-20 12:00:00,63.58,63.72,63.58,63.64,35411.0,58.1137,58.2417,58.1137,58.1685,35411.0
2016-10-20 12:10:00,63.64,63.68,63.63,63.65,55062.0,58.1685,58.2051,58.1594,58.1777,55062.0
2016-10-20 12:20:00,63.62,63.65,63.55,63.62,27548.0,58.1502,58.1777,58.0863,58.1502,27548.0
2016-10-20 12:30:00,63.62,63.72,63.57,63.72,29683.0,58.1502,58.2417,58.1045,58.2417,29683.0
2016-10-20 12:40:00,63.73,63.83,63.7,63.71,28030.0,58.2508,58.3422,58.2234,58.2325,28030.0
2016-10-20 12:50:00,63.72,63.76,63.71,63.72,19300.0,58.2417,58.2782,58.2325,58.2417,19300.0
2016-10-20 13:00:00,63.72,63.74,63.65,63.73,24009.0,58.2417,58.2599,58.1777,58.2508,24009.0
2016-10-20 13:10:00,63.73,63.73,63.63,63.67,20156.0,58.2508,58.2508,58.1594,58.196,20156.0
2016-10-20 13:20:00,63.67,63.71,63.66,63.7,17485.0,58.196,58.2325,58.1868,58.2234,17485.0
2016-10-20 13:30:00,63.71,63.75,63.7,63.72,12982.0,58.2325,58.2691,58.2234,58.2417,12982.0
2016-10-20 13:40:00,63.72,63.75,63.66,63.66,25576.0,58.2417,58.2691,58.1868,58.1868,25576.0
2016-10-20 13:50:00,63.65,63.65,63.48,63.51,24751.0,58.1777,58.1777,58.0223,58.0497,24751.0
2016-10-20 14:00:00,63.5,63.62,63.49,63.59,26490.0,58.0406,58.1502,58.0314,58.1228,26490.0
2016-10-20 14:10:00,63.59,63.63,63.51,63.57,27841.0,58.1228,58.1594,58.0497,58.1045,27841.0
2016-10-20 14:20:00,63.57,63.64,63.55,63.62,21599.0,58.1045,58.1685,58.0863,58.1502,21599.0
2016-10-20 14:30:00,63.62,63.62,63.54,63.54,14701.0,58.1502,58.1502,58.0771,58.0771,14701.0
2016-10-20 14:40:00,63.54,63.66,63.5,63.65,26556.0,58.0771,58.1868,58.0406,58.1777,26556.0
2016-10-20 14:50:00,63.66,63.66,63.56,63.58,25550.0,58.1868,58.1868,58.0954,58.1137,25550.0
2016-10-20 15:00:00,63.58,63.58,63.47,63.52,35932.0,58.1137,58.1137,58.0131,58.0588,35932.0
2016-10-20 15:10:00,63.53,63.56,63.49,63.49,34503.0,58.068,58.0954,58.0314,58.0314,34503.0
2016-10-20 15:20:00,63.48,63.49,63.44,63.44,35859.0,58.0223,58.0314,57.9857,57.9857,35859.0
2016-10-20 15:30:00,63.45,63.45,63.38,63.4,45559.0,57.9949,57.9949,57.9309,57.9492,45559.0
2016-10-20 15:40:00,63.4,63.43,63.34,63.41,84716.0,57.9492,57.9766,57.8943,57.9583,84716.0
2016-10-20 15:50:00,63.41,63.49,63.4,63.41,201271.0,57.9583,58.0314,57.9492,57.9583,201271.0
2016-10-21 09:30:00,63.19,63.2,62.8,62.96,175854.0,57.7572,57.7664,57.4007,57.547,175854.0
2016-10-21 09:40:00,62.95,63.02,62.77,62.98,26456.0,57.5379,57.6018,57.3733,57.5653,26456.0
2016-10-21 09:50:00,62.99,63.16,62.97,62.97,29101.0,57.5744,57.7298,57.5561,57.5561,29101.0
2016-10-21 10:00:00,62.95,63.0,62.86,62.97,27908.0,57.5379,57.5836,57.4556,57.5561,27908.0
2016-10-21 10:10:00,62.97,63.01,62.91,62.93,26511.0,57.5561,57.5927,57.5013,57.5196,26511.0
2016-10-21 10:20:00,62.94,63.1,62.94,63.07,30548.0,57.5287,57.675,57.5287,57.6475,30548.0
2016-10-21 10:30:00,63.07,63.18,63.04,63.04,29181.0,57.6475,57.7481,57.6201,57.6201,29181.0
2016-10-21 10:40:00,63.04,63.23,63.04,63.2,22335.0,57.6201,57.7938,57.6201,57.7664,22335.0
2016-10-21 10:50:00,63.21,63.32,63.2,63.27,31457.0,57.7755,57.876,57.7664,57.8303,31457.0
2016-10-21 11:00:00,63.27,63.32,63.2,63.31,18343.0,57.8303,57.876,57.7664,57.8669,18343.0
2016-10-21 11:10:00,63.31,63.37,63.22,63.36,21883.0,57.8669,57.9217,57.7846,57.9126,21883.0
2016-10-21 11:20:00,63.36,63.37,63.27,63.3,23980.0,57.9126,57.9217,57.8303,57.8578,23980.0
2016-10-21 11:30:00,63.31,63.36,63.27,63.29,26313.0,57.8669,57.9126,57.8303,57.8486,26313.0
2016-10-21 11:40:00,63.32,63.42,63.3,63.39,94020.0,57.876,57.9674,57.8578,57.94,94020.0
2016-10-21 11:50:00,63.38,63.39,63.35,63.35,19099.0,57.9309,57.94,57.9035,57.9035,19099.0
2016-10-21 12:00:00,63.35,63.39,63.25,63.26,25273.0,57.9035,57.94,57.8121,57.8212,25273.0
2016-10-21 12:10:00,63.25,63.26,63.08,63.09,43463.0,57.8121,57.8212,57.6567,57.6658,43463.0
2016-10-21 12:20:00,63.09,63.09,63.0,63.0,39925.0,57.6658,57.6658,57.5836,57.5836,39925.0
2016-10-21 12:30:00,63.01,63.04,62.98,63.01,14861.0,57.5927,57.6201,57.5653,57.5927,14861.0
2016-10-21 12:40:00,63.01,63.02,62.96,62.96,23360.0,57.5927,57.6018,57.547,57.547,23360.0
2016-10-21 12:50:00,62.96,63.05,62.92,63.05,20261.0,57.547,57.6293,57.5104,57.6293,20261.0
2016-10-21 13:00:00,63.05,63.05,62.97,63.03,35803.0,57.6293,57.6293,57.5561,57.611,35803.0
2016-10-21 13:10:00,63.03,63.13,63.0,63.11,49639.0,57.611,57.7024,57.5836,57.6841,49639.0
2016-10-21 13:20:00,63.11,63.18,63.09,63.16,23061.0,57.6841,57.7481,57.6658,57.7298,23061.0
2016-10-21 13:30:00,63.15,63.18,63.08,63.18,14113.0,57.7207,57.7481,57.6567,57.7481,14113.0
2016-10-21 13:40:00,63.19,63.26,63.15,63.26,14776.0,57.7572,57.8212,57.7207,57.8212,14776.0
2016-10-21 13:50:00,63.26,63.27,63.18,63.23,13700.0,57.8212,57.8303,57.7481,57.7938,13700.0
2016-10-21 14:00:00,63.24,63.26,63.18,63.18,18383.0,57.8029,57.8212,57.7481,57.7481,18383.0
2016-10-21 14:10:00,63.19,63.19,63.14,63.15,26004.0,57.7572,57.7572,57.7115,57.7207,26004.0
2016-10-21 14:20:00,63.15,63.28,63.14,63.28,19644.0,57.7207,57.8395,57.7115,57.8395,19644.0
2016-10-21 14:30:00,63.28,63.31,63.26,63.29,18905.0,57.8395,57.8669,57.8212,57.8486,18905.0
2016-10-21 14:40:00,63.3,63.32,63.22,63.24,24888.0,57.8578,57.876,57.7846,57.8029,24888.0
2016-10-21 14:50:00,63.25,63.36,63.24,63.36,11945.0,57.8121,57.9126,57.8029,57.9126,11945.0
2016-10-21 15:00:00,63.35,63.36,63.31,63.32,18938.0,57.9035,57.9126,57.8669,57.876,18938.0
2016-10-21 15:10:00,63.33,63.36,63.29,63.3,18931.0,57.8852,57.9126,57.8486,57.8578,18931.0
2016-10-21 15:20:00,63.3,63.33,63.25,63.25,33530.0,57.8578,57.8852,57.8121,57.8121,33530.0
2016-10-21 15:30:00,63.25,63.3,63.25,63.3,44408.0,57.8121,57.8578,57.8121,57.8578,44408.0
2016-10-21 15:40:00,63.29,63.37,63.27,63.35,50944.0,57.8486,57.9217,57.8303,57.9035,50944.0
2016-10-21 15:50:00,63.35,63.41,63.34,63.4,180173.0,57.9035,57.9583,57.8943,57.9492,180173.0
2016-10-24 09:30:00,63.73,63.93,63.65,63.8,32200.0,58.2508,58.4336,58.1777,58.3148,32200.0
2016-10-24 09:40:00,63.81,63.89,63.67,63.81,48200.0,58.3239,58.397,58.196,58.3239,48200.0
2016-10-24 09:50:00,63.85,63.85,63.65,63.74,24100.0,58.3605,58.3605,58.1777,58.2599,24100.0
2016-10-24 10:00:00,63.73,63.75,63.5,63.5,28700.0,58.2508,58.2691,58.0406,58.0406,28700.0
2016-10-24 10:10:00,63.49,63.57,63.44,63.52,17100.0,58.0314,58.1045,57.9857,58.0588,17100.0
2016-10-24 10:20:00,63.51,63.61,63.5,63.54,18500.0,58.0497,58.1411,58.0406,58.0771,18500.0
2016-10-24 10:30:00,63.53,63.59,63.4,63.43,25000.0,58.068,58.1228,57.9492,57.9766,25000.0
2016-10-24 10:40:00,63.41,63.42,63.29,63.31,47400.0,57.9583,57.9674,57.8486,57.8669,47400.0
2016-10-24 10:50:00,63.31,63.37,63.27,63.34,110300.0,57.8669,57.9217,57.8303,57.8943,110300.0
2016-10-24 11:00:00,63.34,63.47,63.34,63.4,53800.0,57.8943,58.0131,57.8943,57.9492,53800.0
2016-10-24 11:10:00,63.4,63.61,63.34,63.6,37300.0,57.9492,58.1411,57.8943,58.132,37300.0
2016-10-24 11:20:00,63.6,63.61,63.43,63.43,25600.0,58.132,58.1411,57.9766,57.9766,25600.0
2016-10-24 11:30:00,63.42,63.53,63.42,63.5,20800.0,57.9674,58.068,57.9674,58.0406,20800.0
2016-10-24 11:40:00,63.51,63.54,63.44,63.46,17970.0,58.0497,58.0771,57.9857,58.004,17970.0
2016-10-24 11:50:00,63.46,63.49,63.32,63.33,32100.0,58.004,58.0314,57.876,57.8852,32100.0
2016-10-24 12:00:00,63.33,63.36,63.29,63.32,21200.0,57.8852,57.9126,57.8486,57.876,21200.0
2016-10-24 12:10:00,63.31,63.33,63.27,63.31,28900.0,57.8669,57.8852,57.8303,57.8669,28900.0
2016-10-24 12:20:00,63.31,63.31,63.26,63.27,24000.0,57.8669,57.8669,57.8212,57.8303,24000.0
2016-10-24 12:30:00,63.26,63.26,63.14,63.17,27000.0,57.8212,57.8212,57.7115,57.7389,27000.0
2016-10-24 12:40:00,63.19,63.26,63.17,63.22,14600.0,57.7572,57.8212,57.7389,57.7846,14600.0
2016-10-24 12:50:00,63.23,63.27,63.19,63.25,8600.0,57.7938,57.8303,57.7572,57.8121,8600.0
2016-10-24 13:00:00,63.26,63.29,63.24,63.26,12173.0,57.8212,57.8486,57.8029,57.8212,12173.0
2016-10-24 13:10:00,63.26,63.3,63.25,63.3,21900.0,57.8212,57.8578,57.8121,57.8578,21900.0
2016-10-24 13:20:00,63.31,63.33,63.26,63.31,23400.0,57.8669,57.8852,57.8212,57.8669,23400.0
2016-10-24 13:30:00,63.31,63.31,63.24,63.25,22500.0,57.8669,57.8669,57.8029,57.8121,22500.0
2016-10-24 13:40:00,63.24,63.35,63.24,63.34,54100.0,57.8029,57.9035,57.8029,57.8943,54100.0
2016-10-24 13:50:00,63.34,63.4,63.33,63.37,14200.0,57.8943,57.9492,57.8852,57.9217,14200.0
2016-10-24 14:00:00,63.37,63.4,63.34,63.35,24300.0,57.9217,57.9492,57.8943,57.9035,24300.0
2016-10-24 14:10:00,63.35,63.4,63.34,63.4,51700.0,57.9035,57.9492,57.8943,57.9492,51700.0
2016-10-24 14:20:00,63.4,63.49,63.4,63.49,20300.0,57.9492,58.0314,57.9492,58.0314,20300.0
2016-10-24 14:30:00,63.49,63.5,63.45,63.45,20600.0,58.0314,58.0406,57.9949,57.9949,20600.0
2016-10-24 14:40:00,63.46,63.48,63.43,63.44,24657.0,58.004,58.0223,57.9766,57.9857,24657.0
2016-10-24 14:50:00,63.44,63.46,63.42,63.43,25000.0,57.9857,58.004,57.9674,57.9766,25000.0
2016-10-24 15:00:00,63.42,63.43,63.33,63.35,23544.0,57.9674,57.9766,57.8852,57.9035,23544.0
2016-10-24 15:10:00,63.35,63.36,63.31,63.32,30000.0,57.9035,57.9126,57.8669,57.876,30000.0
2016-10-24 15:20:00,63.33,63.33,63.28,63.32,26600.0,57.8852,57.8852,57.8395,57.876,26600.0
2016-10-24 15:30:00,63.31,63.32,63.23,63.27,87300.0,57.8669,57.876,57.7938,57.8303,87300.0
2016-10-24 15:40:00,63.27,63.34,63.2,63.32,97100.0,57.8303,57.8943,57.7664,57.876,97100.0
2016-10-24 15:50:00,63.33,63.45,63.32,63.38,302800.0,57.8852,57.9949,57.876,57.9309,302800.0
2016-10-25 09:30:00,63.04,63.22,62.7,63.19,55632.0,57.6201,57.7846,57.3093,57.7572,55632.0
2016-10-25 09:40:00,63.17,63.21,63.0,63.1,39300.0,57.7389,57.7755,57.5836,57.675,39300.0
2016-10-25 09:50:00,63.06,63.24,63.0,63.23,22200.0,57.6384,57.8029,57.5836,57.7938,22200.0
2016-10-25 10:00:00,63.23,63.28,63.18,63.2,44500.0,57.7938,57.8395,57.7481,57.7664,44500.0
2016-10-25 10:10:00,63.21,63.21,63.11,63.21,29400.0,57.7755,57.7755,57.6841,57.7755,29400.0
2016-10-25 10:20:00,63.21,63.24,63.03,63.14,53300.0,57.7755,57.8029,57.611,57.7115,53300.0
2016-10-25 10:30:00,63.13,63.33,63.09,63.16,84500.0,57.7024,57.8852,57.6658,57.7298,84500.0
2016-10-25 10:40:00,63.17,63.17,62.95,63.0,110401.0,57.7389,57.7389,57.5379,57.5836,110401.0
2016-10-25 10:50:00,63.0,63.01,62.77,62.81,59100.0,57.5836,57.5927,57.3733,57.4099,59100.0
2016-10-25 11:00:00,62.8,62.83,62.75,62.76,48300.0,57.4007,57.4282,57.355,57.3642,48300.0
2016-10-25 11:10:00,62.76,62.81,62.72,62.75,21400.0,57.3642,57.4099,57.3276,57.355,21400.0
2016-10-25 11:20:00,62.75,62.75,62.59,62.73,29100.0,57.355,57.355,57.2088,57.3368,29100.0
2016-10-25 11:30:00,62.74,62.77,62.64,62.67,19200.0,57.3459,57.3733,57.2545,57.2819,19200.0
2016-10-25 11:40:00,62.67,62.69,62.56,62.57,23900.0,57.2819,57.3002,57.1814,57.1905,23900.0
2016-10-25 11:50:00,62.57,62.66,62.57,62.6,14800.0,57.1905,57.2728,57.1905,57.2179,14800.0
2016-10-25 12:00:00,62.6,62.73,62.58,62.7,16800.0,57.2179,57.3368,57.1997,57.3093,16800.0
2016-10-25 12:10:00,62.72,62.75,62.65,62.75,19300.0,57.3276,57.355,57.2636,57.355,19300.0
2016-10-25 12:20:00,62.77,62.78,62.71,62.71,15100.0,57.3733,57.3825,57.3185,57.3185,15100.0
2016-10-25 12:30:00,62.7,62.83,62.7,62.83,18900.0,57.3093,57.4282,57.3093,57.4282,18900.0
2016-10-25 12:40:00,62.83,62.98,62.83,62.97,20700.0,57.4282,57.5653,57.4282,57.5561,20700.0
2016-10-25 12:50:00,62.94,63.01,62.91,62.98,13200.0,57.5287,57.5927,57.5013,57.5653,13200.0
2016-10-25 13:00:00,62.99,63.02,62.94,62.97,22667.0,57.5744,57.6018,57.5287,57.5561,22667.0
2016-10-25 13:10:00,62.97,63.01,62.95,62.97,14000.0,57.5561,57.5927,57.5379,57.5561,14000.0
2016-10-25 13:20:00,62.97,63.12,62.97,63.12,26100.0,57.5561,57.6932,57.5561,57.6932,26100.0
2016-10-25 13:30:00,63.12,63.12,62.96,63.07,36500.0,57.6932,57.6932,57.547,57.6475,36500.0
2016-10-25 13:40:00,63.08,63.12,63.03,63.1,14500.0,57.6567,57.6932,57.611,57.675,14500.0
2016-10-25 13:50:00,63.1,63.12,63.02,63.05,15400.0,57.675,57.6932,57.6018,57.6293,15400.0
2016-10-25 14:00:00,63.05,63.12,63.04,63.1,16500.0,57.6293,57.6932,57.6201,57.675,16500.0
2016-10-25 14:10:00,63.1,63.17,63.1,63.16,16430.0,57.675,57.7389,57.675,57.7298,16430.0
2016-10-25 14:20:00,63.16,63.2,63.11,63.12,18768.0,57.7298,57.7664,57.6841,57.6932,18768.0
2016-10-25 14:30:00,63.13,63.15,63.05,63.15,26800.0,57.7024,57.7207,57.6293,57.7207,26800.0
2016-10-25 14:40:00,63.16,63.16,63.09,63.1,14400.0,57.7298,57.7298,57.6658,57.675,14400.0
2016-10-25 14:50:00,63.09,63.14,63.06,63.11,22241.0,57.6658,57.7115,57.6384,57.6841,22241.0
2016-10-25 15:00:00,63.12,63.12,63.03,63.04,20200.0,57.6932,57.6932,57.611,57.6201,20200.0
2016-10-25 15:10:00,63.02,63.04,62.97,63.04,44400.0,57.6018,57.6201,57.5561,57.6201,44400.0
2016-10-25 15:20:00,63.04,63.12,63.04,63.06,31500.0,57.6201,57.6932,57.6201,57.6384,31500.0
2016-10-25 15:30:00,63.06,63.06,62.98,63.0,40800.0,57.6384,57.6384,57.5653,57.5836,40800.0
2016-10-25 15:40:00,63.01,63.11,62.99,63.1,62200.0,57.5927,57.6841,57.5744,57.675,62200.0
2016-10-25 15:50:00,63.09,63.15,63.02,63.13,112300.0,57.6658,57.7207,57.6018,57.7024,112300.0
2016-10-26 09:30:00,63.06,63.3,62.99,63.3,41588.0,57.6384,57.8578,57.5744,57.8578,41588.0
2016-10-26 09:40:00,63.3,63.54,63.26,63.45,42879.0,57.8578,58.0771,57.8212,57.9949,42879.0
2016-10-26 09:50:00,63.43,63.49,63.32,63.43,76284.0,57.9766,58.0314,57.876,57.9766,76284.0
2016-10-26 10:00:00,63.45,63.47,63.35,63.47,34396.0,57.9949,58.0131,57.9035,58.0131,34396.0
2016-10-26 10:10:00,63.47,63.57,63.41,63.54,32873.0,58.0131,58.1045,57.9583,58.0771,32873.0
2016-10-26 10:20:00,63.54,63.6,63.48,63.54,42091.0,58.0771,58.132,58.0223,58.0771,42091.0
2016-10-26 10:30:00,63.53,63.7,63.5,63.68,66734.0,58.068,58.2234,58.0406,58.2051,66734.0
2016-10-26 10:40:00,63.67,63.71,63.65,63.67,35980.0,58.196,58.2325,58.1777,58.196,35980.0
2016-10-26 10:50:00,63.67,63.9,63.63,63.88,54208.0,58.196,58.4062,58.1594,58.3879,54208.0
2016-10-26 11:00:00,63.88,63.98,63.83,63.84,97627.0,58.3879,58.4793,58.3422,58.3513,97627.0
2016-10-26 11:10:00,63.85,63.96,63.77,63.77,44167.0,58.3605,58.461,58.2874,58.2874,44167.0
2016-10-26 11:20:00,63.78,63.85,63.71,63.77,30926.0,58.2965,58.3605,58.2325,58.2874,30926.0
2016-10-26 11:30:00,63.77,63.93,63.77,63.87,44653.0,58.2874,58.4336,58.2874,58.3788,44653.0
2016-10-26 11:40:00,63.87,63.97,63.84,63.93,30343.0,58.3788,58.4702,58.3513,58.4336,30343.0
2016-10-26 11:50:00,63.92,63.94,63.86,63.86,22157.0,58.4245,58.4427,58.3696,58.3696,22157.0
2016-10-26 12:00:00,63.86,63.89,63.77,63.77,25460.0,58.3696,58.397,58.2874,58.2874,25460.0
2016-10-26 12:10:00,63.79,63.8,63.73,63.74,20940.0,58.3056,58.3148,58.2508,58.2599,20940.0
2016-10-26 12:20:00,63.74,63.78,63.69,63.73,19903.0,58.2599,58.2965,58.2142,58.2508,19903.0
2016-10-26 12:30:00,63.72,63.77,63.7,63.75,17204.0,58.2417,58.2874,58.2234,58.2691,17204.0
2016-10-26 12:40:00,63.74,63.76,63.7,63.72,23542.0,58.2599,58.2782,58.2234,58.2417,23542.0
2016-10-26 12:50:00,63.72,63.76,63.67,63.69,15998.0,58.2417,58.2782,58.196,58.2142,15998.0
2016-10-26 13:00:00,63.69,63.79,63.68,63.69,20569.0,58.2142,58.3056,58.2051,58.2142,20569.0
2016-10-26 13:10:00,63.68,63.72,63.63,63.71,24136.0,58.2051,58.2417,58.1594,58.2325,24136.0
2016-10-26 13:20:00,63.72,63.75,63.68,63.71,15588.0,58.2417,58.2691,58.2051,58.2325,15588.0
2016-10-26 13:30:00,63.71,63.72,63.65,63.66,15390.0,58.2325,58.2417,58.1777,58.1868,15390.0
2016-10-26 13:40:00,63.66,63.66,63.51,63.57,24639.0,58.1868,58.1868,58.0497,58.1045,24639.0
2016-10-26 13:50:00,63.56,63.57,63.45,63.49,18872.0,58.0954,58.1045,57.9949,58.0314,18872.0
2016-10-26 14:00:00,63.49,63.56,63.43,63.55,34746.0,58.0314,58.0954,57.9766,58.0863,34746.0
2016-10-26 14:10:00,63.55,63.64,63.54,63.6,24866.0,58.0863,58.1685,58.0771,58.132,24866.0
2016-10-26 14:20:00,63.6,63.67,63.59,63.65,26480.0,58.132,58.196,58.1228,58.1777,26480.0
2016-10-26 14:30:00,63.66,63.68,63.61,63.62,35293.0,58.1868,58.2051,58.1411,58.1502,35293.0
2016-10-26 14:40:00,63.64,63.65,63.57,63.58,30713.0,58.1685,58.1777,58.1045,58.1137,30713.0
2016-10-26 14:50:00,63.57,63.57,63.5,63.55,67760.0,58.1045,58.1045,58.0406,58.0863,67760.0
2016-10-26 15:00:00,63.55,63.58,63.47,63.5,23971.0,58.0863,58.1137,58.0131,58.0406,23971.0
2016-10-26 15:10:00,63.5,63.53,63.47,63.53,40455.0,58.0406,58.068,58.0131,58.068,40455.0
2016-10-26 15:20:00,63.53,63.66,63.51,63.6,82511.0,58.068,58.1868,58.0497,58.132,82511.0
2016-10-26 15:30:00,63.6,63.64,63.58,63.64,52137.0,58.132,58.1685,58.1137,58.1685,52137.0
2016-10-26 15:40:00,63.63,63.64,63.54,63.55,95008.0,58.1594,58.1685,58.0771,58.0863,95008.0
2016-10-26 15:50:00,63.54,63.55,63.47,63.5,168070.0,58.0771,58.0863,58.0131,58.0406,168070.0
2016-10-27 09:30:00,63.5,63.62,63.26,63.29,54780.0,58.0406,58.1502,57.8212,57.8486,54780.0
2016-10-27 09:40:00,63.3,63.41,63.25,63.28,30922.0,57.8578,57.9583,57.8121,57.8395,30922.0
2016-10-27 09:50:00,63.29,63.44,63.25,63.44,24868.0,57.8486,57.9857,57.8121,57.9857,24868.0
2016-10-27 10:00:00,63.44,63.47,63.34,63.41,18161.0,57.9857,58.0131,57.8943,57.9583,18161.0
2016-10-27 10:10:00,63.41,63.41,63.16,63.16,83745.0,57.9583,57.9583,57.7298,57.7298,83745.0
2016-10-27 10:20:00,63.15,63.27,63.08,63.27,24017.0,57.7207,57.8303,57.6567,57.8303,24017.0
2016-10-27 10:30:00,63.26,63.32,63.17,63.18,25068.0,57.8212,57.876,57.7389,57.7481,25068.0
2016-10-27 10:40:00,63.19,63.23,63.09,63.18,20669.0,57.7572,57.7938,57.6658,57.7481,20669.0
2016-10-27 10:50:00,63.18,63.18,62.97,63.04,28562.0,57.7481,57.7481,57.5561,57.6201,28562.0
2016-10-27 11:00:00,63.06,63.07,62.96,63.03,25805.0,57.6384,57.6475,57.547,57.611,25805.0
2016-10-27 11:10:00,63.03,63.03,62.89,62.9,26189.0,57.611,57.611,57.483,57.4922,26189.0
2016-10-27 11:20:00,62.9,62.98,62.89,62.94,28004.0,57.4922,57.5653,57.483,57.5287,28004.0
2016-10-27 11:30:00,62.96,63.03,62.89,62.91,22287.0,57.547,57.611,57.483,57.5013,22287.0
2016-10-27 11:40:00,62.92,63.11,62.91,63.09,22424.0,57.5104,57.6841,57.5013,57.6658,22424.0
2016-10-27 11:50:00,63.1,63.29,63.04,63.21,28201.0,57.675,57.8486,57.6201,57.7755,28201.0
2016-10-27 12:00:00,63.2,63.24,63.13,63.13,30849.0,57.7664,57.8029,57.7024,57.7024,30849.0
2016-10-27 12:10:00,63.15,63.16,63.02,63.06,19330.0,57.7207,57.7298,57.6018,57.6384,19330.0
2016-10-27 12:20:00,63.03,63.04,62.94,62.95,16657.0,57.611,57.6201,57.5287,57.5379,16657.0
2016-10-27 12:30:00,62.93,63.0,62.83,62.87,28040.0,57.5196,57.5836,57.4282,57.4647,28040.0
2016-10-27 12:40:00,62.89,62.89,62.78,62.85,20815.0,57.483,57.483,57.3825,57.4464,20815.0
2016-10-27 12:50:00,62.85,62.89,62.81,62.83,17941.0,57.4464,57.483,57.4099,57.4282,17941.0
2016-10-27 13:00:00,62.84,62.92,62.79,62.81,22250.0,57.4373,57.5104,57.3916,57.4099,22250.0
2016-10-27 13:10:00,62.81,62.86,62.75,62.75,28739.0,57.4099,57.4556,57.355,57.355,28739.0
2016-10-27 13:20:00,62.75,62.83,62.74,62.82,22489.0,57.355,57.4282,57.3459,57.419,22489.0
2016-10-27 13:30:00,62.82,62.84,62.76,62.82,35193.0,57.419,57.4373,57.3642,57.419,35193.0
2016-10-27 13:40:00,62.83,62.85,62.79,62.81,48312.0,57.4282,57.4464,57.3916,57.4099,48312.0
2016-10-27 13:50:00,62.82,62.88,62.79,62.79,22727.0,57.419,57.4739,57.3916,57.3916,22727.0
2016-10-27 14:00:00,62.8,62.81,62.75,62.76,39097.0,57.4007,57.4099,57.355,57.3642,39097.0
2016-10-27 14:10:00,62.76,62.8,62.7,62.71,19740.0,57.3642,57.4007,57.3093,57.3185,19740.0
2016-10-27 14:20:00,62.71,62.71,62.6,62.62,34857.0,57.3185,57.3185,57.2179,57.2362,34857.0
2016-10-27 14:30:00,62.6,62.65,62.47,62.55,54670.0,57.2179,57.2636,57.0991,57.1722,54670.0
2016-10-27 14:40:00,62.55,62.57,62.49,62.5,31913.0,57.1722,57.1905,57.1174,57.1265,31913.0
2016-10-27 14:50:00,62.52,62.53,62.35,62.35,34653.0,57.1448,57.154,56.9894,56.9894,34653.0
2016-10-27 15:00:00,62.35,62.42,62.27,62.27,44989.0,56.9894,57.0534,56.9163,56.9163,44989.0
2016-10-27 15:10:00,62.28,62.32,62.1,62.12,130840.0,56.9255,56.962,56.7609,56.7792,130840.0
2016-10-27 15:20:00,62.11,62.19,62.08,62.18,130942.0,56.7701,56.8432,56.7427,56.8341,130942.0
2016-10-27 15:30:00,62.16,62.24,62.16,62.21,105587.0,56.8158,56.8889,56.8158,56.8615,105587.0
2016-10-27 15:40:00,62.21,62.29,62.2,62.26,106596.0,56.8615,56.9346,56.8523,56.9072,106596.0
2016-10-27 15:50:00,62.24,62.36,62.22,62.32,184628.0,56.8889,56.9986,56.8706,56.962,184628.0
2016-10-28 09:30:00,62.19,62.55,62.19,62.38,63838.0,56.8432,57.1722,56.8432,57.0169,63838.0
2016-10-28 09:40:00,62.4,62.42,62.27,62.36,83852.0,57.0351,57.0534,56.9163,56.9986,83852.0
2016-10-28 09:50:00,62.36,62.42,62.29,62.33,50835.0,56.9986,57.0534,56.9346,56.9712,50835.0
2016-10-28 10:00:00,62.33,62.39,62.16,62.17,107341.0,56.9712,57.026,56.8158,56.8249,107341.0
2016-10-28 10:10:00,62.17,62.32,62.1,62.26,63966.0,56.8249,56.962,56.7609,56.9072,63966.0
2016-10-28 10:20:00,62.3,62.43,62.28,62.34,58824.0,56.9437,57.0626,56.9255,56.9803,58824.0
2016-10-28 10:30:00,62.36,62.52,62.33,62.52,51144.0,56.9986,57.1448,56.9712,57.1448,51144.0
2016-10-28 10:40:00,62.53,62.54,62.35,62.39,47989.0,57.154,57.1631,56.9894,57.026,47989.0
2016-10-28 10:50:00,62.4,62.43,62.32,62.4,76129.0,57.0351,57.0626,56.962,57.0351,76129.0
2016-10-28 11:00:00,62.4,62.48,62.38,62.39,22789.0,57.0351,57.1083,57.0169,57.026,22789.0
2016-10-28 11:10:00,62.38,62.4,62.29,62.3,38340.0,57.0169,57.0351,56.9346,56.9437,38340.0
2016-10-28 11:20:00,62.3,62.4,62.3,62.34,30417.0,56.9437,57.0351,56.9437,56.9803,30417.0
2016-10-28 11:30:00,62.35,62.42,62.35,62.37,38908.0,56.9894,57.0534,56.9894,57.0077,38908.0
2016-10-28 11:40:00,62.36,62.45,62.36,62.4,28110.0,56.9986,57.0808,56.9986,57.0351,28110.0
2016-10-28 11:50:00,62.39,62.4,62.31,62.31,35075.0,57.026,57.0351,56.9529,56.9529,35075.0
2016-10-28 12:00:00,62.32,62.4,62.3,62.39,34145.0,56.962,57.0351,56.9437,57.026,34145.0
2016-10-28 12:10:00,62.39,62.5,62.36,62.5,35465.0,57.026,57.1265,56.9986,57.1265,35465.0
2016-10-28 12:20:00,62.5,62.51,62.42,62.44,45233.0,57.1265,57.1357,57.0534,57.0717,45233.0
2016-10-28 12:30:00,62.44,62.5,62.44,62.48,24033.0,57.0717,57.1265,57.0717,57.1083,24033.0
2016-10-28 12:40:00,62.48,62.5,62.42,62.48,32132.0,57.1083,57.1265,57.0534,57.1083,32132.0
2016-10-28 12:50:00,62.48,62.5,62.43,62.45,56964.0,57.1083,57.1265,57.0626,57.0808,56964.0
2016-10-28 13:00:00,62.45,62.49,62.01,62.01,63735.0,57.0808,57.1174,56.6787,56.6787,63735.0
2016-10-28 13:10:00,62.05,62.2,61.97,62.18,49034.0,56.7152,56.8523,56.6421,56.8341,49034.0
2016-10-28 13:20:00,62.18,62.31,62.07,62.09,27044.0,56.8341,56.9529,56.7335,56.7518,27044.0
2016-10-28 13:30:00,62.08,62.08,61.78,61.95,87245.0,56.7427,56.7427,56.4684,56.6238,87245.0
2016-10-28 13:40:00,61.94,62.04,61.88,62.01,38544.0,56.6147,56.7061,56.5598,56.6787,38544.0
2016-10-28 13:50:00,61.98,62.15,61.95,62.01,63064.0,56.6512,56.8066,56.6238,56.6787,63064.0
2016-10-28 14:00:00,62.02,62.19,61.99,62.1,43980.0,56.6878,56.8432,56.6604,56.7609,43980.0
2016-10-28 14:10:00,62.1,62.12,62.0,62.03,45237.0,56.7609,56.7792,56.6695,56.6969,45237.0
2016-10-28 14:20:00,62.03,62.13,62.03,62.07,18320.0,56.6969,56.7884,56.6969,56.7335,18320.0
2016-10-28 14:30:00,62.09,62.19,62.07,62.13,21476.0,56.7518,56.8432,56.7335,56.7884,21476.0
2016-10-28 14:40:00,62.14,62.18,61.99,62.18,46575.0,56.7975,56.8341,56.6604,56.8341,46575.0
2016-10-28 14:50:00,62.18,62.27,62.16,62.25,32039.0,56.8341,56.9163,56.8158,56.898,32039.0
2016-10-28 15:00:00,62.25,62.27,62.2,62.23,63653.0,56.898,56.9163,56.8523,56.8798,63653.0
2016-10-28 15:10:00,62.23,62.24,62.13,62.22,41731.0,56.8798,56.8889,56.7884,56.8706,41731.0
2016-10-28 15:20:00,62.23,62.38,62.21,62.27,37915.0,56.8798,57.0169,56.8615,56.9163,37915.0
2016-10-28 15:30:00,62.27,62.32,62.24,62.29,41672.0,56.9163,56.962,56.8889,56.9346,41672.0
2016-10-28 15:40:00,62.28,62.31,62.18,62.3,78379.0,56.9255,56.9529,56.8341,56.9437,78379.0
2016-10-28 15:50:00,62.29,62.33,62.22,62.28,133691.0,56.9346,56.9712,56.8706,56.9255,133691.0
2016-10-31 09:30:00,62.43,62.55,61.9,62.3,83039.0,57.0626,57.1722,56.5781,56.9437,83039.0
2016-10-31 09:40:00,62.28,62.34,62.16,62.26,18658.0,56.9255,56.9803,56.8158,56.9072,18658.0
2016-10-31 09:50:00,62.25,62.31,62.14,62.2,27417.0,56.898,56.9529,56.7975,56.8523,27417.0
2016-10-31 10:00:00,62.2,62.24,62.15,62.18,29770.0,56.8523,56.8889,56.8066,56.8341,29770.0
2016-10-31 10:10:00,62.18,62.24,62.1,62.1,55057.0,56.8341,56.8889,56.7609,56.7609,55057.0
2016-10-31 10:20:00,62.11,62.22,62.08,62.22,34735.0,56.7701,56.8706,56.7427,56.8706,34735.0
2016-10-31 10:30:00,62.23,62.26,62.12,62.14,33445.0,56.8798,56.9072,56.7792,56.7975,33445.0
2016-10-31 10:40:00,62.14,62.22,62.14,62.2,23703.0,56.7975,56.8706,56.7975,56.8523,23703.0
2016-10-31 10:50:00,62.22,62.23,62.1,62.14,68413.0,56.8706,56.8798,56.7609,56.7975,68413.0
2016-10-31 11:00:00,62.13,62.18,62.06,62.15,33440.0,56.7884,56.8341,56.7244,56.8066,33440.0
2016-10-31 11:10:00,62.15,62.24,62.15,62.24,22622.0,56.8066,56.8889,56.8066,56.8889,22622.0
2016-10-31 11:20:00,62.25,62.27,62.17,62.23,41259.0,56.898,56.9163,56.8249,56.8798,41259.0
2016-10-31 11:30:00,62.25,62.26,62.15,62.15,34794.0,56.898,56.9072,56.8066,56.8066,34794.0
2016-10-31 11:40:00,62.18,62.22,62.15,62.16,29618.0,56.8341,56.8706,56.8066,56.8158,29618.0
2016-10-31 11:50:00,62.17,62.25,62.13,62.24,26220.0,56.8249,56.898,56.7884,56.8889,26220.0
2016-10-31 12:00:00,62.24,62.26,62.17,62.19,20208.0,56.8889,56.9072,56.8249,56.8432,20208.0
2016-10-31 12:10:00,62.19,62.19,62.11,62.12,20921.0,56.8432,56.8432,56.7701,56.7792,20921.0
2016-10-31 12:20:00,62.12,62.22,62.06,62.2,51617.0,56.7792,56.8706,56.7244,56.8523,51617.0
2016-10-31 12:30:00,62.21,62.21,62.14,62.17,35350.0,56.8615,56.8615,56.7975,56.8249,35350.0
2016-10-31 12:40:00,62.2,62.21,62.14,62.2,20881.0,56.8523,56.8615,56.7975,56.8523,20881.0
2016-10-31 12:50:00,62.2,62.23,62.14,62.23,15349.0,56.8523,56.8798,56.7975,56.8798,15349.0
2016-10-31 13:00:00,62.22,62.3,62.19,62.28,32046.0,56.8706,56.9437,56.8432,56.9255,32046.0
2016-10-31 13:10:00,62.28,62.28,62.18,62.19,64947.0,56.9255,56.9255,56.8341,56.8432,64947.0
2016-10-31 13:20:00,62.19,62.27,62.19,62.25,35019.0,56.8432,56.9163,56.8432,56.898,35019.0
2016-10-31 13:30:00,62.25,62.28,62.22,62.25,38268.0,56.898,56.9255,56.8706,56.898,38268.0
2016-10-31 13:40:00,62.26,62.3,62.23,62.24,78292.0,56.9072,56.9437,56.8798,56.8889,78292.0
2016-10-31 13:50:00,62.25,62.26,62.19,62.23,50897.0,56.898,56.9072,56.8432,56.8798,50897.0
2016-10-31 14:00:00,62.23,62.29,62.22,62.28,90904.0,56.8798,56.9346,56.8706,56.9255,90904.0
2016-10-31 14:10:00,62.27,62.27,62.21,62.24,69524.0,56.9163,56.9163,56.8615,56.8889,69524.0
2016-10-31 14:20:00,62.24,62.26,62.17,62.17,57749.0,56.8889,56.9072,56.8249,56.8249,57749.0
2016-10-31 14:30:00,62.17,62.23,62.16,62.21,51656.0,56.8249,56.8798,56.8158,56.8615,51656.0
2016-10-31 14:40:00,62.21,62.24,62.15,62.16,113286.0,56.8615,56.8889,56.8066,56.8158,113286.0
2016-10-31 14:50:00,62.17,62.18,62.13,62.18,40459.0,56.8249,56.8341,56.7884,56.8341,40459.0
2016-10-31 15:00:00,62.18,62.27,62.17,62.25,42283.0,56.8341,56.9163,56.8249,56.898,42283.0
2016-10-31 15:10:00,62.25,62.27,62.21,62.26,119307.0,56.898,56.9163,56.8615,56.9072,119307.0
2016-10-31 15:20:00,62.25,62.38,62.23,62.31,90807.0,56.898,57.0169,56.8798,56.9529,90807.0
2016-10-31 15:30:00,62.31,62.37,62.26,62.35,109131.0,56.9529,57.0077,56.9072,56.9894,109131.0
2016-10-31 15:40:00,62.34,62.48,62.32,62.43,130026.0,56.9803,57.1083,56.962,57.0626,130026.0
2016-10-31 15:50:00,62.43,62.57,62.42,62.54,280615.0,57.0626,57.1905,57.0534,57.1631,280615.0
2016-11-01 09:30:00,62.44,62.56,62.12,62.47,60493.0,57.0717,57.1814,56.7792,57.0991,60493.0
2016-11-01 09:40:00,62.46,62.54,62.3,62.36,61832.0,57.09,57.1631,56.9437,56.9986,61832.0
2016-11-01 09:50:00,62.35,62.43,62.19,62.43,61874.0,56.9894,57.0626,56.8432,57.0626,61874.0
2016-11-01 10:00:00,62.45,62.7,62.37,62.61,43369.0,57.0808,57.3093,57.0077,57.2271,43369.0
2016-11-01 10:10:00,62.61,62.61,62.39,62.4,47030.0,57.2271,57.2271,57.026,57.0351,47030.0
2016-11-01 10:20:00,62.41,62.42,62.24,62.24,49391.0,57.0443,57.0534,56.8889,56.8889,49391.0
2016-11-01 10:30:00,62.23,62.28,62.09,62.09,55387.0,56.8798,56.9255,56.7518,56.7518,55387.0
2016-11-01 10:40:00,62.1,62.16,61.96,61.98,88767.0,56.7609,56.8158,56.633,56.6512,88767.0
2016-11-01 10:50:00,61.98,62.25,61.96,62.25,57951.0,56.6512,56.898,56.633,56.898,57951.0
2016-11-01 11:00:00,62.24,62.29,62.16,62.26,57834.0,56.8889,56.9346,56.8158,56.9072,57834.0
2016-11-01 11:10:00,62.25,62.29,62.16,62.21,44180.0,56.898,56.9346,56.8158,56.8615,44180.0
2016-11-01 11:20:00,62.19,62.29,62.14,62.22,33334.0,56.8432,56.9346,56.7975,56.8706,33334.0
2016-11-01 11:30:00,62.19,62.36,62.12,62.29,40932.0,56.8432,56.9986,56.7792,56.9346,40932.0
2016-11-01 11:40:00,62.28,62.35,62.26,62.27,55222.0,56.9255,56.9894,56.9072,56.9163,55222.0
2016-11-01 11:50:00,62.27,62.29,62.17,62.18,36731.0,56.9163,56.9346,56.8249,56.8341,36731.0
2016-11-01 12:00:00,62.18,62.23,62.09,62.1,70658.0,56.8341,56.8798,56.7518,56.7609,70658.0
2016-11-01 12:10:00,62.1,62.11,61.98,62.03,57325.0,56.7609,56.7701,56.6512,56.6969,57325.0
2016-11-01 12:20:00,62.03,62.1,62.02,62.06,32680.0,56.6969,56.7609,56.6878,56.7244,32680.0
2016-11-01 12:30:00,62.06,62.23,62.06,62.18,20100.0,56.7244,56.8798,56.7244,56.8341,20100.0
2016-11-01 12:40:00,62.19,62.24,62.07,62.08,21282.0,56.8432,56.8889,56.7335,56.7427,21282.0
2016-11-01 12:50:00,62.06,62.14,62.04,62.14,29412.0,56.7244,56.7975,56.7061,56.7975,29412.0
2016-11-01 13:00:00,62.14,62.15,62.07,62.13,29365.0,56.7975,56.8066,56.7335,56.7884,29365.0
2016-11-01 13:10:00,62.13,62.16,62.04,62.08,27353.0,56.7884,56.8158,56.7061,56.7427,27353.0
2016-11-01 13:20:00,62.1,62.16,62.0,62.13,47329.0,56.7609,56.8158,56.6695,56.7884,47329.0
2016-11-01 13:30:00,62.12,62.2,62.08,62.2,55379.0,56.7792,56.8523,56.7427,56.8523,55379.0
2016-11-01 13:40:00,62.2,62.21,62.05,62.06,101461.0,56.8523,56.8615,56.7152,56.7244,101461.0
2016-11-01 13:50:00,62.07,62.11,62.06,62.09,65523.0,56.7335,56.7701,56.7244,56.7518,65523.0
2016-11-01 14:00:00,62.09,62.12,61.91,61.99,81077.0,56.7518,56.7792,56.5873,56.6604,81077.0
2016-11-01 14:10:00,61.98,61.99,61.84,61.9,62132.0,56.6512,56.6604,56.5233,56.5781,62132.0
2016-11-01 14:20:00,61.91,62.21,61.9,62.15,56375.0,56.5873,56.8615,56.5781,56.8066,56375.0
2016-11-01 14:30:00,62.13,62.19,61.91,62.13,30084.0,56.7884,56.8432,56.5873,56.7884,30084.0
2016-11-01 14:40:00,62.13,62.14,62.04,62.06,53322.0,56.7884,56.7975,56.7061,56.7244,53322.0
2016-11-01 14:50:00,62.06,62.11,62.01,62.03,42485.0,56.7244,56.7701,56.6787,56.6969,42485.0
2016-11-01 15:00:00,62.03,62.08,61.96,61.97,77997.0,56.6969,56.7427,56.633,56.6421,77997.0
2016-11-01 15:10:00,61.97,62.01,61.89,61.98,51423.0,56.6421,56.6787,56.569,56.6512,51423.0
2016-11-01 15:20:00,61.97,62.01,61.89,61.99,43668.0,56.6421,56.6787,56.569,56.6604,43668.0
2016-11-01 15:30:00,61.98,62.0,61.83,61.93,159006.0,56.6512,56.6695,56.5141,56.6055,159006.0
2016-11-01 15:40:00,61.92,62.01,61.82,62.0,163767.0,56.5964,56.6787,56.505,56.6695,163767.0
2016-11-01 15:50:00,62.0,62.17,61.97,62.1,382781.0,56.6695,56.8249,56.6421,56.7609,382781.0
2016-11-02 09:30:00,62.18,62.27,61.82,62.1,44086.0,56.8341,56.9163,56.505,56.7609,44086.0
2016-11-02 09:40:00,62.08,62.25,61.97,62.22,32946.0,56.7427,56.898,56.6421,56.8706,32946.0
2016-11-02 09:50:00,62.18,62.2,62.05,62.15,34008.0,56.8341,56.8523,56.7152,56.8066,34008.0
2016-11-02 10:00:00,62.15,62.41,62.11,62.39,31601.0,56.8066,57.0443,56.7701,57.026,31601.0
2016-11-02 10:10:00,62.37,62.37,62.12,62.17,35893.0,57.0077,57.0077,56.7792,56.8249,35893.0
2016-11-02 10:20:00,62.15,62.21,62.1,62.21,31096.0,56.8066,56.8615,56.7609,56.8615,31096.0
2016-11-02 10:30:00,62.2,62.32,62.13,62.28,23892.0,56.8523,56.962,56.7884,56.9255,23892.0
2016-11-02 10:40:00,62.29,62.29,62.15,62.16,25550.0,56.9346,56.9346,56.8066,56.8158,25550.0
2016-11-02 10:50:00,62.15,62.19,62.08,62.1,25619.0,56.8066,56.8432,56.7427,56.7609,25619.0
2016-11-02 11:00:00,62.11,62.18,62.04,62.09,26485.0,56.7701,56.8341,56.7061,56.7518,26485.0
2016-11-02 11:10:00,62.09,62.17,62.08,62.12,34406.0,56.7518,56.8249,56.7427,56.7792,34406.0
2016-11-02 11:20:00,62.12,62.13,62.0,62.03,21593.0,56.7792,56.7884,56.6695,56.6969,21593.0
2016-11-02 11:30:00,62.03,62.05,61.94,62.04,23040.0,56.6969,56.7152,56.6147,56.7061,23040.0
2016-11-02 11:40:00,62.04,62.06,61.98,62.0,43637.0,56.7061,56.7244,56.6512,56.6695,43637.0
2016-11-02 11:50:00,61.98,61.99,61.83,61.89,24048.0,56.6512,56.6604,56.5141,56.569,24048.0
2016-11-02 12:00:00,61.89,62.01,61.84,62.01,25503.0,56.569,56.6787,56.5233,56.6787,25503.0
2016-11-02 12:10:00,62.03,62.03,61.93,61.98,25400.0,56.6969,56.6969,56.6055,56.6512,25400.0
2016-11-02 12:20:00,61.97,62.06,61.94,62.04,21165.0,56.6421,56.7244,56.6147,56.7061,21165.0
2016-11-02 12:30:00,62.04,62.07,61.99,62.02,14385.0,56.7061,56.7335,56.6604,56.6878,14385.0
2016-11-02 12:40:00,62.02,62.09,62.02,62.07,17562.0,56.6878,56.7518,56.6878,56.7335,17562.0
2016-11-02 12:50:00,62.07,62.15,62.05,62.14,20028.0,56.7335,56.8066,56.7152,56.7975,20028.0
2016-11-02 13:00:00,62.14,62.16,62.01,62.05,20334.0,56.7975,56.8158,56.6787,56.7152,20334.0
2016-11-02 13:10:00,62.06,62.06,61.9,61.92,27067.0,56.7244,56.7244,56.5781,56.5964,27067.0
2016-11-02 13:20:00,61.93,62.0,61.86,61.97,51720.0,56.6055,56.6695,56.5416,56.6421,51720.0
2016-11-02 13:30:00,61.97,62.04,61.96,62.01,29732.0,56.6421,56.7061,56.633,56.6787,29732.0
2016-11-02 13:40:00,62.01,62.08,61.98,62.05,17651.0,56.6787,56.7427,56.6512,56.7152,17651.0
2016-11-02 13:50:00,62.05,62.22,62.04,62.16,36382.0,56.7152,56.8706,56.7061,56.8158,36382.0
2016-11-02 14:00:00,62.16,62.22,61.85,61.86,34510.0,56.8158,56.8706,56.5324,56.5416,34510.0
2016-11-02 14:10:00,61.86,62.19,61.85,62.17,35102.0,56.5416,56.8432,56.5324,56.8249,35102.0
2016-11-02 14:20:00,62.17,62.34,62.12,62.18,34435.0,56.8249,56.9803,56.7792,56.8341,34435.0
2016-11-02 14:30:00,62.18,62.25,62.01,62.2,49041.0,56.8341,56.898,56.6787,56.8523,49041.0
2016-11-02 14:40:00,62.21,62.26,62.12,62.13,23907.0,56.8615,56.9072,56.7792,56.7884,23907.0
2016-11-02 14:50:00,62.11,62.16,62.03,62.08,28752.0,56.7701,56.8158,56.6969,56.7427,28752.0
2016-11-02 15:00:00,62.08,62.2,62.04,62.2,27531.0,56.7427,56.8523,56.7061,56.8523,27531.0
2016-11-02 15:10:00,62.2,62.21,62.09,62.11,37426.0,56.8523,56.8615,56.7518,56.7701,37426.0
2016-11-02 15:20:00,62.1,62.19,62.09,62.16,35811.0,56.7609,56.8432,56.7518,56.8158,35811.0
2016-11-02 15:30:00,62.15,62.16,62.06,62.07,50237.0,56.8066,56.8158,56.7244,56.7335,50237.0
2016-11-02 15:40:00,62.07,62.19,62.06,62.17,54730.0,56.7335,56.8432,56.7244,56.8249,54730.0
2016-11-02 15:50:00,62.16,62.19,62.03,62.11,199495.0,56.8158,56.8432,56.6969,56.7701,199495.0
2016-11-03 09:30:00,62.32,62.35,61.82,62.1,50818.0,56.962,56.9894,56.505,56.7609,50818.0
2016-11-03 09:40:00,62.1,62.39,62.1,62.19,30419.0,56.7609,57.026,56.7609,56.8432,30419.0
2016-11-03 09:50:00,62.17,62.22,62.1,62.13,32551.0,56.8249,56.8706,56.7609,56.7884,32551.0
2016-11-03 10:00:00,62.15,62.16,62.0,62.04,34875.0,56.8066,56.8158,56.6695,56.7061,34875.0
2016-11-03 10:10:00,62.04,62.11,61.93,62.02,19300.0,56.7061,56.7701,56.6055,56.6878,19300.0
2016-11-03 10:20:00,62.03,62.11,62.03,62.06,30086.0,56.6969,56.7701,56.6969,56.7244,30086.0
2016-11-03 10:30:00,62.06,62.11,61.94,62.0,32937.0,56.7244,56.7701,56.6147,56.6695,32937.0
2016-11-03 10:40:00,61.99,62.14,61.96,62.06,27290.0,56.6604,56.7975,56.633,56.7244,27290.0
2016-11-03 10:50:00,62.05,62.09,61.94,62.01,39487.0,56.7152,56.7518,56.6147,56.6787,39487.0
2016-11-03 11:00:00,62.02,62.02,61.88,61.91,38313.0,56.6878,56.6878,56.5598,56.5873,38313.0
2016-11-03 11:10:00,61.91,61.93,61.86,61.89,24445.0,56.5873,56.6055,56.5416,56.569,24445.0
2016-11-03 11:20:00,61.89,61.96,61.89,61.89,46776.0,56.569,56.633,56.569,56.569,46776.0
2016-11-03 11:30:00,61.9,62.04,61.89,61.92,27236.0,56.5781,56.7061,56.569,56.5964,27236.0
2016-11-03 11:40:00,61.92,61.92,61.68,61.84,50773.0,56.5964,56.5964,56.377,56.5233,50773.0
2016-11-03 11:50:00,61.83,61.85,61.77,61.8,43869.0,56.5141,56.5324,56.4593,56.4867,43869.0
2016-11-03 12:00:00,61.79,61.85,61.72,61.79,48831.0,56.4776,56.5324,56.4136,56.4776,48831.0
2016-11-03 12:10:00,61.79,61.79,61.62,61.65,34394.0,56.4776,56.4776,56.3222,56.3496,34394.0
2016-11-03 12:20:00,61.65,61.7,61.64,61.66,22331.0,56.3496,56.3953,56.3405,56.3588,22331.0
2016-11-03 12:30:00,61.66,61.71,61.63,61.71,27714.0,56.3588,56.4045,56.3313,56.4045,27714.0
2016-11-03 12:40:00,61.72,61.87,61.72,61.87,37956.0,56.4136,56.5507,56.4136,56.5507,37956.0
2016-11-03 12:50:00,61.87,61.95,61.87,61.94,37616.0,56.5507,56.6238,56.5507,56.6147,37616.0
2016-11-03 13:00:00,61.93,61.94,61.82,61.83,38776.0,56.6055,56.6147,56.505,56.5141,38776.0
2016-11-03 13:10:00,61.81,61.82,61.71,61.73,26705.0,56.4959,56.505,56.4045,56.4227,26705.0
2016-11-03 13:20:00,61.73,61.82,61.66,61.75,21551.0,56.4227,56.505,56.3588,56.441,21551.0
2016-11-03 13:30:00,61.75,61.75,61.66,61.71,38280.0,56.441,56.441,56.3588,56.4045,38280.0
2016-11-03 13:40:00,61.71,61.74,61.65,61.73,25385.0,56.4045,56.4319,56.3496,56.4227,25385.0
2016-11-03 13:50:00,61.73,61.75,61.64,61.68,26690.0,56.4227,56.441,56.3405,56.377,26690.0
2016-11-03 14:00:00,61.68,61.71,61.62,61.67,31550.0,56.377,56.4045,56.3222,56.3679,31550.0
2016-11-03 14:10:00,61.67,61.72,61.65,61.68,28883.0,56.3679,56.4136,56.3496,56.377,28883.0
2016-11-03 14:20:00,61.69,61.78,61.67,61.7,28799.0,56.3862,56.4684,56.3679,56.3953,28799.0
2016-11-03 14:30:00,61.69,61.69,61.6,61.62,40565.0,56.3862,56.3862,56.3039,56.3222,40565.0
2016-11-03 14:40:00,61.62,61.63,61.49,61.59,32217.0,56.3222,56.3313,56.2034,56.2948,32217.0
2016-11-03 14:50:00,61.6,61.62,61.52,61.56,28295.0,56.3039,56.3222,56.2308,56.2674,28295.0
2016-11-03 15:00:00,61.56,61.56,61.43,61.43,46311.0,56.2674,56.2674,56.1485,56.1485,46311.0
2016-11-03 15:10:00,61.44,61.49,61.39,61.42,50721.0,56.1577,56.2034,56.112,56.1394,50721.0
2016-11-03 15:20:00,61.43,61.5,61.43,61.49,33531.0,56.1485,56.2125,56.1485,56.2034,33531.0
2016-11-03 15:30:00,61.48,61.49,61.27,61.34,80255.0,56.1942,56.2034,56.0023,56.0663,80255.0
2016-11-03 15:40:00,61.33,61.33,61.2,61.22,113866.0,56.0571,56.0571,55.9383,55.9566,113866.0
2016-11-03 15:50:00,61.24,61.31,61.22,61.28,207580.0,55.9749,56.0389,55.9566,56.0114,207580.0
2016-11-04 09:30:00,61.03,61.82,61.03,61.8,135344.0,55.7829,56.505,55.7829,56.4867,135344.0
2016-11-04 09:40:00,61.79,61.79,61.41,61.42,43290.0,56.4776,56.4776,56.1303,56.1394,43290.0
2016-11-04 09:50:00,61.41,61.58,61.36,61.43,23828.0,56.1303,56.2856,56.0846,56.1485,23828.0
2016-11-04 10:00:00,61.49,61.59,61.43,61.48,38891.0,56.2034,56.2948,56.1485,56.1942,38891.0
2016-11-04 10:10:00,61.49,61.52,61.32,61.45,20204.0,56.2034,56.2308,56.048,56.1668,20204.0
2016-11-04 10:20:00,61.47,61.49,61.37,61.44,200082.0,56.1851,56.2034,56.0937,56.1577,200082.0
2016-11-04 10:30:00,61.43,61.66,61.43,61.66,47758.0,56.1485,56.3588,56.1485,56.3588,47758.0
2016-11-04 10:40:00,61.66,61.74,61.6,61.74,18952.0,56.3588,56.4319,56.3039,56.4319,18952.0
2016-11-04 10:50:00,61.74,61.83,61.66,61.76,35137.0,56.4319,56.5141,56.3588,56.4502,35137.0
2016-11-04 11:00:00,61.75,61.9,61.75,61.8,48228.0,56.441,56.5781,56.441,56.4867,48228.0
2016-11-04 11:10:00,61.8,62.06,61.79,62.04,34626.0,56.4867,56.7244,56.4776,56.7061,34626.0
2016-11-04 11:20:00,62.02,62.14,61.96,62.03,90810.0,56.6878,56.7975,56.633,56.6969,90810.0
2016-11-04 11:30:00,62.03,62.03,61.75,61.78,22593.0,56.6969,56.6969,56.441,56.4684,22593.0
2016-11-04 11:40:00,61.79,61.8,61.64,61.65,30900.0,56.4776,56.4867,56.3405,56.3496,30900.0
2016-11-04 11:50:00,61.65,61.81,61.62,61.79,31609.0,56.3496,56.4959,56.3222,56.4776,31609.0
2016-11-04 12:00:00,61.78,61.82,61.69,61.78,27565.0,56.4684,56.505,56.3862,56.4684,27565.0
2016-11-04 12:10:00,61.8,61.85,61.78,61.84,54090.0,56.4867,56.5324,56.4684,56.5233,54090.0
2016-11-04 12:20:00,61.84,62.04,61.83,62.03,44755.0,56.5233,56.7061,56.5141,56.6969,44755.0
2016-11-04 12:30:00,62.02,62.03,61.92,61.92,21206.0,56.6878,56.6969,56.5964,56.5964,21206.0
2016-11-04 12:40:00,61.92,61.95,61.88,61.9,34123.0,56.5964,56.6238,56.5598,56.5781,34123.0
2016-11-04 12:50:00,61.9,61.92,61.86,61.88,24290.0,56.5781,56.5964,56.5416,56.5598,24290.0
2016-11-04 13:00:00,61.89,61.9,61.87,61.87,18539.0,56.569,56.5781,56.5507,56.5507,18539.0
2016-11-04 13:10:00,61.87,61.89,61.83,61.85,26756.0,56.5507,56.569,56.5141,56.5324,26756.0
2016-11-04 13:20:00,61.83,61.87,61.76,61.81,12532.0,56.5141,56.5507,56.4502,56.4959,12532.0
2016-11-04 13:30:00,61.81,61.82,61.76,61.78,23900.0,56.4959,56.505,56.4502,56.4684,23900.0
2016-11-04 13:40:00,61.79,61.8,61.77,61.8,11497.0,56.4776,56.4867,56.4593,56.4867,11497.0
2016-11-04 13:50:00,61.8,61.81,61.69,61.7,24386.0,56.4867,56.4959,56.3862,56.3953,24386.0
2016-11-04 14:00:00,61.69,61.7,61.56,61.58,34693.0,56.3862,56.3953,56.2674,56.2856,34693.0
2016-11-04 14:10:00,61.57,61.62,61.57,61.59,37905.0,56.2765,56.3222,56.2765,56.2948,37905.0
2016-11-04 14:20:00,61.58,61.62,61.58,61.6,32978.0,56.2856,56.3222,56.2856,56.3039,32978.0
2016-11-04 14:30:00,61.59,61.6,61.51,61.54,39347.0,56.2948,56.3039,56.2217,56.2491,39347.0
2016-11-04 14:40:00,61.55,61.64,61.53,61.54,29214.0,56.2582,56.3405,56.2399,56.2491,29214.0
2016-11-04 14:50:00,61.53,61.68,61.52,61.65,37643.0,56.2399,56.377,56.2308,56.3496,37643.0
2016-11-04 15:00:00,61.66,61.66,61.54,61.55,33825.0,56.3588,56.3588,56.2491,56.2582,33825.0
2016-11-04 15:10:00,61.55,61.65,61.54,61.63,35157.0,56.2582,56.3496,56.2491,56.3313,35157.0
2016-11-04 15:20:00,61.62,61.62,61.52,61.54,31335.0,56.3222,56.3222,56.2308,56.2491,31335.0
2016-11-04 15:30:00,61.54,61.55,61.3,61.33,66707.0,56.2491,56.2582,56.0297,56.0571,66707.0
2016-11-04 15:40:00,61.33,61.37,61.24,61.3,81175.0,56.0571,56.0937,55.9749,56.0297,81175.0
2016-11-04 15:50:00,61.3,61.44,61.26,61.39,226820.0,56.0297,56.1577,55.9932,56.112,226820.0
2016-11-07 09:30:00,61.91,62.27,61.63,61.89,140502.0,56.5873,56.9163,56.3313,56.569,140502.0
2016-11-07 09:40:00,61.95,62.02,61.76,61.89,61613.0,56.6238,56.6878,56.4502,56.569,61613.0
2016-11-07 09:50:00,61.88,62.0,61.77,61.83,44273.0,56.5598,56.6695,56.4593,56.5141,44273.0
2016-11-07 10:00:00,61.83,61.93,61.8,61.89,21331.0,56.5141,56.6055,56.4867,56.569,21331.0
2016-11-07 10:10:00,61.9,62.05,61.82,62.04,326833.0,56.5781,56.7152,56.505,56.7061,326833.0
2016-11-07 10:20:00,62.05,62.16,62.03,62.1,37420.0,56.7152,56.8158,56.6969,56.7609,37420.0
2016-11-07 10:30:00,62.1,62.27,62.07,62.25,34769.0,56.7609,56.9163,56.7335,56.898,34769.0
2016-11-07 10:40:00,62.26,62.37,62.23,62.35,33923.0,56.9072,57.0077,56.8798,56.9894,33923.0
2016-11-07 10:50:00,62.36,62.41,62.29,62.36,35649.0,56.9986,57.0443,56.9346,56.9986,35649.0
2016-11-07 11:00:00,62.35,62.51,62.35,62.5,38089.0,56.9894,57.1357,56.9894,57.1265,38089.0
2016-11-07 11:10:00,62.5,62.61,62.46,62.53,23910.0,57.1265,57.2271,57.09,57.154,23910.0
2016-11-07 11:20:00,62.52,62.59,62.49,62.49,117478.0,57.1448,57.2088,57.1174,57.1174,117478.0
2016-11-07 11:30:00,62.5,62.61,62.4,62.59,40826.0,57.1265,57.2271,57.0351,57.2088,40826.0
2016-11-07 11:40:00,62.6,62.66,62.59,62.6,18050.0,57.2179,57.2728,57.2088,57.2179,18050.0
2016-11-07 11:50:00,62.61,62.61,62.38,62.45,29418.0,57.2271,57.2271,57.0169,57.0808,29418.0
2016-11-07 12:00:00,62.46,62.61,62.46,62.46,22031.0,57.09,57.2271,57.09,57.09,22031.0
2016-11-07 12:10:00,62.47,62.51,62.4,62.43,49899.0,57.0991,57.1357,57.0351,57.0626,49899.0
2016-11-07 12:20:00,62.43,62.47,62.4,62.43,14049.0,57.0626,57.0991,57.0351,57.0626,14049.0
2016-11-07 12:30:00,62.45,62.51,62.44,62.48,20329.0,57.0808,57.1357,57.0717,57.1083,20329.0
2016-11-07 12:40:00,62.48,62.51,62.43,62.43,8073.0,57.1083,57.1357,57.0626,57.0626,8073.0
2016-11-07 12:50:00,62.43,62.5,62.41,62.5,15672.0,57.0626,57.1265,57.0443,57.1265,15672.0
2016-11-07 13:00:00,62.5,62.67,62.49,62.67,119557.0,57.1265,57.2819,57.1174,57.2819,119557.0
2016-11-07 13:10:00,62.67,62.69,62.58,62.64,35712.0,57.2819,57.3002,57.1997,57.2545,35712.0
2016-11-07 13:20:00,62.65,62.79,62.65,62.79,39738.0,57.2636,57.3916,57.2636,57.3916,39738.0
2016-11-07 13:30:00,62.8,62.88,62.74,62.74,28322.0,57.4007,57.4739,57.3459,57.3459,28322.0
2016-11-07 13:40:00,62.74,62.83,62.74,62.78,35307.0,57.3459,57.4282,57.3459,57.3825,35307.0
2016-11-07 13:50:00,62.78,62.85,62.73,62.78,24194.0,57.3825,57.4464,57.3368,57.3825,24194.0
2016-11-07 14:00:00,62.77,62.77,62.66,62.69,30098.0,57.3733,57.3733,57.2728,57.3002,30098.0
2016-11-07 14:10:00,62.69,62.7,62.57,62.6,58891.0,57.3002,57.3093,57.1905,57.2179,58891.0
2016-11-07 14:20:00,62.58,62.61,62.48,62.49,45482.0,57.1997,57.2271,57.1083,57.1174,45482.0
2016-11-07 14:30:00,62.5,62.51,62.42,62.45,40093.0,57.1265,57.1357,57.0534,57.0808,40093.0
2016-11-07 14:40:00,62.46,62.46,62.31,62.33,162379.0,57.09,57.09,56.9529,56.9712,162379.0
2016-11-07 14:50:00,62.31,62.4,62.28,62.35,76230.0,56.9529,57.0351,56.9255,56.9894,76230.0
2016-11-07 15:00:00,62.38,62.4,62.31,62.32,50479.0,57.0169,57.0351,56.9529,56.962,50479.0
2016-11-07 15:10:00,62.32,62.35,62.23,62.27,51338.0,56.962,56.9894,56.8798,56.9163,51338.0
2016-11-07 15:20:00,62.27,62.31,62.21,62.28,71661.0,56.9163,56.9529,56.8615,56.9255,71661.0
2016-11-07 15:30:00,62.3,62.36,62.24,62.35,92759.0,56.9437,56.9986,56.8889,56.9894,92759.0
2016-11-07 15:40:00,62.35,62.51,62.32,62.51,86771.0,56.9894,57.1357,56.962,57.1357,86771.0
2016-11-07 15:50:00,62.52,62.63,62.51,62.59,254964.0,57.1448,57.2454,57.1357,57.2088,254964.0
2016-11-08 09:30:00,62.59,62.98,62.28,62.72,48872.0,57.2088,57.5653,56.9255,57.3276,48872.0
2016-11-08 09:40:00,62.73,62.84,62.58,62.59,39670.0,57.3368,57.4373,57.1997,57.2088,39670.0
2016-11-08 09:50:00,62.58,62.61,62.52,62.56,48994.0,57.1997,57.2271,57.1448,57.1814,48994.0
2016-11-08 10:00:00,62.56,62.58,62.48,62.5,27095.0,57.1814,57.1997,57.1083,57.1265,27095.0
2016-11-08 10:10:00,62.5,62.6,62.49,62.58,25646.0,57.1265,57.2179,57.1174,57.1997,25646.0
2016-11-08 10:20:00,62.58,62.71,62.55,62.55,18348.0,57.1997,57.3185,57.1722,57.1722,18348.0
2016-11-08 10:30:00,62.54,62.62,62.5,62.58,32926.0,57.1631,57.2362,57.1265,57.1997,32926.0
2016-11-08 10:40:00,62.58,62.68,62.45,62.63,38351.0,57.1997,57.2911,57.0808,57.2454,38351.0
2016-11-08 10:50:00,62.65,62.65,62.5,62.57,29418.0,57.2636,57.2636,57.1265,57.1905,29418.0
2016-11-08 11:00:00,62.57,62.63,62.47,62.61,48252.0,57.1905,57.2454,57.0991,57.2271,48252.0
2016-11-08 11:10:00,62.6,62.83,62.57,62.81,44586.0,57.2179,57.4282,57.1905,57.4099,44586.0
2016-11-08 11:20:00,62.84,62.96,62.79,62.94,123011.0,57.4373,57.547,57.3916,57.5287,123011.0
2016-11-08 11:30:00,62.94,63.01,62.85,63.01,64262.0,57.5287,57.5927,57.4464,57.5927,64262.0
2016-11-08 11:40:00,63.0,63.27,62.98,63.18,86500.0,57.5836,57.8303,57.5653,57.7481,86500.0
2016-11-08 11:50:00,63.17,63.3,63.17,63.27,55778.0,57.7389,57.8578,57.7389,57.8303,55778.0
2016-11-08 12:00:00,63.27,63.35,63.26,63.32,25745.0,57.8303,57.9035,57.8212,57.876,25745.0
2016-11-08 12:10:00,63.33,63.49,63.31,63.48,52721.0,57.8852,58.0314,57.8669,58.0223,52721.0
2016-11-08 12:20:00,63.49,63.69,63.45,63.69,86791.0,58.0314,58.2142,57.9949,58.2142,86791.0
2016-11-08 12:30:00,63.68,63.69,63.5,63.63,36899.0,58.2051,58.2142,58.0406,58.1594,36899.0
2016-11-08 12:40:00,63.63,63.64,63.48,63.54,111555.0,58.1594,58.1685,58.0223,58.0771,111555.0
2016-11-08 12:50:00,63.53,63.55,63.41,63.42,44936.0,58.068,58.0863,57.9583,57.9674,44936.0
2016-11-08 13:00:00,63.41,63.43,63.2,63.23,33209.0,57.9583,57.9766,57.7664,57.7938,33209.0
2016-11-08 13:10:00,63.24,63.3,63.16,63.21,34119.0,57.8029,57.8578,57.7298,57.7755,34119.0
2016-11-08 13:20:00,63.21,63.28,63.18,63.21,33412.0,57.7755,57.8395,57.7481,57.7755,33412.0
2016-11-08 13:30:00,63.22,63.33,63.2,63.27,64942.0,57.7846,57.8852,57.7664,57.8303,64942.0
2016-11-08 13:40:00,63.27,63.32,63.23,63.26,35230.0,57.8303,57.876,57.7938,57.8212,35230.0
2016-11-08 13:50:00,63.26,63.31,63.24,63.29,45514.0,57.8212,57.8669,57.8029,57.8486,45514.0
2016-11-08 14:00:00,63.29,63.35,63.07,63.07,52014.0,57.8486,57.9035,57.6475,57.6475,52014.0
2016-11-08 14:10:00,63.08,63.09,62.92,62.99,27623.0,57.6567,57.6658,57.5104,57.5744,27623.0
2016-11-08 14:20:00,62.99,63.04,62.87,62.88,44576.0,57.5744,57.6201,57.4647,57.4739,44576.0
2016-11-08 14:30:00,62.88,62.89,62.68,62.75,62429.0,57.4739,57.483,57.2911,57.355,62429.0
2016-11-08 14:40:00,62.77,62.78,62.57,62.63,104298.0,57.3733,57.3825,57.1905,57.2454,104298.0
2016-11-08 14:50:00,62.64,62.81,62.6,62.75,36743.0,57.2545,57.4099,57.2179,57.355,36743.0
2016-11-08 15:00:00,62.76,62.91,62.72,62.91,27683.0,57.3642,57.5013,57.3276,57.5013,27683.0
2016-11-08 15:10:00,62.95,62.98,62.87,62.95,33025.0,57.5379,57.5653,57.4647,57.5379,33025.0
2016-11-08 15:20:00,62.95,63.01,62.94,62.99,51281.0,57.5379,57.5927,57.5287,57.5744,51281.0
2016-11-08 15:30:00,62.99,63.02,62.93,62.97,94942.0,57.5744,57.6018,57.5196,57.5561,94942.0
2016-11-08 15:40:00,62.97,63.0,62.89,62.91,86720.0,57.5561,57.5836,57.483,57.5013,86720.0
2016-11-08 15:50:00,62.93,62.98,62.8,62.85,210796.0,57.5196,57.5653,57.4007,57.4464,210796.0
2016-11-09 09:30:00,61.53,62.04,61.0,61.17,148986.0,56.2399,56.7061,55.7555,55.9109,148986.0
2016-11-09 09:40:00,61.16,62.45,61.09,62.17,90129.0,55.9017,57.0808,55.8378,56.8249,90129.0
2016-11-09 09:50:00,62.24,62.32,61.89,61.92,43062.0,56.8889,56.962,56.569,56.5964,43062.0
2016-11-09 10:00:00,61.95,62.01,61.71,61.8,57571.0,56.6238,56.6787,56.4045,56.4867,57571.0
2016-11-09 10:10:00,61.83,62.03,61.71,61.77,52892.0,56.5141,56.6969,56.4045,56.4593,52892.0
2016-11-09 10:20:00,61.76,61.91,61.69,61.88,37462.0,56.4502,56.5873,56.3862,56.5598,37462.0
2016-11-09 10:30:00,61.88,61.97,61.75,61.88,141938.0,56.5598,56.6421,56.441,56.5598,141938.0
2016-11-09 10:40:00,61.9,61.99,61.65,61.66,41811.0,56.5781,56.6604,56.3496,56.3588,41811.0
2016-11-09 10:50:00,61.64,61.91,61.63,61.83,57663.0,56.3405,56.5873,56.3313,56.5141,57663.0
2016-11-09 11:00:00,61.84,61.93,61.81,61.87,42486.0,56.5233,56.6055,56.4959,56.5507,42486.0
2016-11-09 11:10:00,61.87,62.14,61.87,62.05,47170.0,56.5507,56.7975,56.5507,56.7152,47170.0
2016-11-09 11:20:00,62.08,62.11,61.99,62.08,32553.0,56.7427,56.7701,56.6604,56.7427,32553.0
2016-11-09 11:30:00,62.1,62.45,62.09,62.34,44393.0,56.7609,57.0808,56.7518,56.9803,44393.0
2016-11-09 11:40:00,62.35,62.52,62.23,62.51,47466.0,56.9894,57.1448,56.8798,57.1357,47466.0
2016-11-09 11:50:00,62.53,62.55,62.32,62.33,36609.0,57.154,57.1722,56.962,56.9712,36609.0
2016-11-09 12:00:00,62.34,62.41,62.21,62.24,64672.0,56.9803,57.0443,56.8615,56.8889,64672.0
2016-11-09 12:10:00,62.23,62.52,62.18,62.46,39381.0,56.8798,57.1448,56.8341,57.09,39381.0
2016-11-09 12:20:00,62.47,62.53,62.42,62.5,26877.0,57.0991,57.154,57.0534,57.1265,26877.0
2016-11-09 12:30:00,62.49,62.6,62.43,62.46,24039.0,57.1174,57.2179,57.0626,57.09,24039.0
2016-11-09 12:40:00,62.47,62.67,62.46,62.67,32182.0,57.0991,57.2819,57.09,57.2819,32182.0
2016-11-09 12:50:00,62.69,62.75,62.6,62.74,22075.0,57.3002,57.355,57.2179,57.3459,22075.0
2016-11-09 13:00:00,62.73,62.79,62.57,62.62,30804.0,57.3368,57.3916,57.1905,57.2362,30804.0
2016-11-09 13:10:00,62.6,62.72,62.51,62.55,31596.0,57.2179,57.3276,57.1357,57.1722,31596.0
2016-11-09 13:20:00,62.53,62.53,62.31,62.39,31777.0,57.154,57.154,56.9529,57.026,31777.0
2016-11-09 13:30:00,62.37,62.55,62.35,62.47,27647.0,57.0077,57.1722,56.9894,57.0991,27647.0
2016-11-09 13:40:00,62.48,62.7,62.46,62.66,35632.0,57.1083,57.3093,57.09,57.2728,35632.0
2016-11-09 13:50:00,62.68,62.7,62.44,62.45,32060.0,57.2911,57.3093,57.0717,57.0808,32060.0
2016-11-09 14:00:00,62.44,62.52,62.34,62.36,66514.0,57.0717,57.1448,56.9803,56.9986,66514.0
2016-11-09 14:10:00,62.35,62.41,62.23,62.29,95542.0,56.9894,57.0443,56.8798,56.9346,95542.0
2016-11-09 14:20:00,62.31,62.39,62.25,62.29,72035.0,56.9529,57.026,56.898,56.9346,72035.0
2016-11-09 14:30:00,62.3,62.69,62.28,62.69,81275.0,56.9437,57.3002,56.9255,57.3002,81275.0
2016-11-09 14:40:00,62.73,62.75,62.58,62.62,43265.0,57.3368,57.355,57.1997,57.2362,43265.0
2016-11-09 14:50:00,62.61,62.7,62.49,62.62,33039.0,57.2271,57.3093,57.1174,57.2362,33039.0
2016-11-09 15:00:00,62.63,62.88,62.62,62.84,44938.0,57.2454,57.4739,57.2362,57.4373,44938.0
2016-11-09 15:10:00,62.84,62.99,62.83,62.97,44446.0,57.4373,57.5744,57.4282,57.5561,44446.0
2016-11-09 15:20:00,62.98,63.0,62.88,62.91,45066.0,57.5653,57.5836,57.4739,57.5013,45066.0
2016-11-09 15:30:00,62.92,62.92,62.79,62.88,66417.0,57.5104,57.5104,57.3916,57.4739,66417.0
2016-11-09 15:40:00,62.87,62.94,62.79,62.88,128546.0,57.4647,57.5287,57.3916,57.4739,128546.0
2016-11-09 15:50:00,62.88,62.97,62.83,62.86,216620.0,57.4739,57.5561,57.4282,57.4556,216620.0
2016-11-10 09:30:00,63.13,63.71,62.93,63.65,114219.0,57.7024,58.2325,57.5196,58.1777,114219.0
2016-11-10 09:40:00,63.6,64.18,63.53,64.18,112205.0,58.132,58.6621,58.068,58.6621,112205.0
2016-11-10 09:50:00,64.18,64.64,63.78,63.98,125826.0,58.6621,59.0826,58.2965,58.4793,125826.0
2016-11-10 10:00:00,63.96,64.1,63.8,63.86,88361.0,58.461,58.589,58.3148,58.3696,88361.0
2016-11-10 10:10:00,63.87,63.98,63.63,63.7,48603.0,58.3788,58.4793,58.1594,58.2234,48603.0
2016-11-10 10:20:00,63.69,63.96,63.58,63.58,34627.0,58.2142,58.461,58.1137,58.1137,34627.0
2016-11-10 10:30:00,63.6,63.81,63.25,63.36,70023.0,58.132,58.3239,57.8121,57.9126,70023.0
2016-11-10 10:40:00,63.38,63.81,63.36,63.78,62706.0,57.9309,58.3239,57.9126,58.2965,62706.0
2016-11-10 10:50:00,63.75,63.87,63.37,63.43,52927.0,58.2691,58.3788,57.9217,57.9766,52927.0
2016-11-10 11:00:00,63.42,63.46,63.11,63.23,113850.0,57.9674,58.004,57.6841,57.7938,113850.0
2016-11-10 11:10:00,63.23,63.56,63.16,63.38,110270.0,57.7938,58.0954,57.7298,57.9309,110270.0
2016-11-10 11:20:00,63.41,63.63,63.41,63.45,24128.0,57.9583,58.1594,57.9583,57.9949,24128.0
2016-11-10 11:30:00,63.47,63.68,63.42,63.68,48499.0,58.0131,58.2051,57.9674,58.2051,48499.0
2016-11-10 11:40:00,63.69,63.8,63.44,63.46,48351.0,58.2142,58.3148,57.9857,58.004,48351.0
2016-11-10 11:50:00,63.49,63.49,63.07,63.19,35131.0,58.0314,58.0314,57.6475,57.7572,35131.0
2016-11-10 12:00:00,63.19,63.38,63.11,63.25,43890.0,57.7572,57.9309,57.6841,57.8121,43890.0
2016-11-10 12:10:00,63.22,63.33,63.13,63.17,47222.0,57.7846,57.8852,57.7024,57.7389,47222.0
2016-11-10 12:20:00,63.17,63.21,63.06,63.16,55128.0,57.7389,57.7755,57.6384,57.7298,55128.0
2016-11-10 12:30:00,63.18,63.36,63.16,63.25,62085.0,57.7481,57.9126,57.7298,57.8121,62085.0
2016-11-10 12:40:00,63.23,63.3,63.12,63.22,31897.0,57.7938,57.8578,57.6932,57.7846,31897.0
2016-11-10 12:50:00,63.22,63.48,63.22,63.44,36694.0,57.7846,58.0223,57.7846,57.9857,36694.0
2016-11-10 13:00:00,63.45,63.5,63.24,63.4,86357.0,57.9949,58.0406,57.8029,57.9492,86357.0
2016-11-10 13:10:00,63.4,63.41,63.22,63.3,61492.0,57.9492,57.9583,57.7846,57.8578,61492.0
2016-11-10 13:20:00,63.33,63.43,63.27,63.31,54222.0,57.8852,57.9766,57.8303,57.8669,54222.0
2016-11-10 13:30:00,63.3,63.51,63.3,63.42,94677.0,57.8578,58.0497,57.8578,57.9674,94677.0
2016-11-10 13:40:00,63.4,63.5,63.21,63.48,162737.0,57.9492,58.0406,57.7755,58.0223,162737.0
2016-11-10 13:50:00,63.51,63.71,63.48,63.55,42384.0,58.0497,58.2325,58.0223,58.0863,42384.0
2016-11-10 14:00:00,63.55,63.6,63.44,63.49,51084.0,58.0863,58.132,57.9857,58.0314,51084.0
2016-11-10 14:10:00,63.5,63.51,63.31,63.41,29715.0,58.0406,58.0497,57.8669,57.9583,29715.0
2016-11-10 14:20:00,63.41,63.47,63.33,63.46,31684.0,57.9583,58.0131,57.8852,58.004,31684.0
2016-11-10 14:30:00,63.46,63.49,63.26,63.49,88684.0,58.004,58.0314,57.8212,58.0314,88684.0
2016-11-10 14:40:00,63.5,63.5,63.32,63.43,74688.0,58.0406,58.0406,57.876,57.9766,74688.0
2016-11-10 14:50:00,63.44,63.52,63.38,63.52,44595.0,57.9857,58.0588,57.9309,58.0588,44595.0
2016-11-10 15:00:00,63.52,63.55,63.41,63.48,62291.0,58.0588,58.0863,57.9583,58.0223,62291.0
2016-11-10 15:10:00,63.49,63.51,63.34,63.43,63300.0,58.0314,58.0497,57.8943,57.9766,63300.0
2016-11-10 15:20:00,63.42,63.44,63.31,63.41,98135.0,57.9674,57.9857,57.8669,57.9583,98135.0
2016-11-10 15:30:00,63.41,63.41,63.27,63.36,101483.0,57.9583,57.9583,57.8303,57.9126,101483.0
2016-11-10 15:40:00,63.36,63.36,63.22,63.34,112063.0,57.9126,57.9126,57.7846,57.8943,112063.0
2016-11-10 15:50:00,63.35,63.38,63.19,63.24,264767.0,57.9035,57.9309,57.7572,57.8029,264767.0
2016-11-11 09:30:00,63.13,63.25,62.52,62.85,119580.0,57.7024,57.8121,57.1448,57.4464,119580.0
2016-11-11 09:40:00,62.87,63.39,62.82,63.27,99077.0,57.4647,57.94,57.419,57.8303,99077.0
2016-11-11 09:50:00,63.27,63.49,63.2,63.39,98088.0,57.8303,58.0314,57.7664,57.94,98088.0
2016-11-11 10:00:00,63.43,63.53,63.24,63.28,165059.0,57.9766,58.068,57.8029,57.8395,165059.0
2016-11-11 10:10:00,63.23,63.53,63.19,63.41,134900.0,57.7938,58.068,57.7572,57.9583,134900.0
2016-11-11 10:20:00,63.41,63.55,63.35,63.42,79782.0,57.9583,58.0863,57.9035,57.9674,79782.0
2016-11-11 10:30:00,63.4,63.53,63.35,63.51,98944.0,57.9492,58.068,57.9035,58.0497,98944.0
2016-11-11 10:40:00,63.51,63.72,63.5,63.7,141995.0,58.0497,58.2417,58.0406,58.2234,141995.0
2016-11-11 10:50:00,63.7,63.9,63.65,63.82,120159.0,58.2234,58.4062,58.1777,58.3331,120159.0
2016-11-11 11:00:00,63.8,63.82,63.7,63.73,65077.0,58.3148,58.3331,58.2234,58.2508,65077.0
2016-11-11 11:10:00,63.74,63.74,63.5,63.53,77067.0,58.2599,58.2599,58.0406,58.068,77067.0
2016-11-11 11:20:00,63.52,63.55,63.35,63.42,138508.0,58.0588,58.0863,57.9035,57.9674,138508.0
2016-11-11 11:30:00,63.41,63.48,63.33,63.42,104796.0,57.9583,58.0223,57.8852,57.9674,104796.0
2016-11-11 11:40:00,63.42,63.45,63.34,63.35,48464.0,57.9674,57.9949,57.8943,57.9035,48464.0
2016-11-11 11:50:00,63.36,63.45,63.35,63.38,52822.0,57.9126,57.9949,57.9035,57.9309,52822.0
2016-11-11 12:00:00,63.38,63.55,63.38,63.55,69877.0,57.9309,58.0863,57.9309,58.0863,69877.0
2016-11-11 12:10:00,63.56,63.58,63.49,63.56,59966.0,58.0954,58.1137,58.0314,58.0954,59966.0
2016-11-11 12:20:00,63.57,63.6,63.37,63.45,47403.0,58.1045,58.132,57.9217,57.9949,47403.0
2016-11-11 12:30:00,63.46,63.61,63.39,63.41,31495.0,58.004,58.1411,57.94,57.9583,31495.0
2016-11-11 12:40:00,63.44,63.55,63.42,63.47,41362.0,57.9857,58.0863,57.9674,58.0131,41362.0
2016-11-11 12:50:00,63.47,63.49,63.4,63.43,55947.0,58.0131,58.0314,57.9492,57.9766,55947.0
2016-11-11 13:00:00,63.43,63.51,63.42,63.48,51143.0,57.9766,58.0497,57.9674,58.0223,51143.0
2016-11-11 13:10:00,63.49,63.78,63.47,63.66,57468.0,58.0314,58.2965,58.0131,58.1868,57468.0
2016-11-11 13:20:00,63.66,63.75,63.61,63.65,26011.0,58.1868,58.2691,58.1411,58.1777,26011.0
2016-11-11 13:30:00,63.65,63.74,63.65,63.66,29859.0,58.1777,58.2599,58.1777,58.1868,29859.0
2016-11-11 13:40:00,63.66,63.71,63.61,63.67,25522.0,58.1868,58.2325,58.1411,58.196,25522.0
2016-11-11 13:50:00,63.68,63.69,63.57,63.58,29016.0,58.2051,58.2142,58.1045,58.1137,29016.0
2016-11-11 14:00:00,63.57,63.7,63.52,63.63,34787.0,58.1045,58.2234,58.0588,58.1594,34787.0
2016-11-11 14:10:00,63.63,63.74,63.59,63.72,32224.0,58.1594,58.2599,58.1228,58.2417,32224.0
2016-11-11 14:20:00,63.73,63.73,63.55,63.59,44260.0,58.2508,58.2508,58.0863,58.1228,44260.0
2016-11-11 14:30:00,63.59,63.65,63.54,63.58,29298.0,58.1228,58.1777,58.0771,58.1137,29298.0
2016-11-11 14:40:00,63.58,63.59,63.45,63.51,26550.0,58.1137,58.1228,57.9949,58.0497,26550.0
2016-11-11 14:50:00,63.5,63.57,63.46,63.47,35513.0,58.0406,58.1045,58.004,58.0131,35513.0
2016-11-11 15:00:00,63.5,63.5,63.4,63.49,35825.0,58.0406,58.0406,57.9492,58.0314,35825.0
2016-11-11 15:10:00,63.5,63.55,63.44,63.47,45745.0,58.0406,58.0863,57.9857,58.0131,45745.0
2016-11-11 15:20:00,63.51,63.55,63.46,63.51,53272.0,58.0497,58.0863,58.004,58.0497,53272.0
2016-11-11 15:30:00,63.51,63.56,63.49,63.54,89379.0,58.0497,58.0954,58.0314,58.0771,89379.0
2016-11-11 15:40:00,63.55,63.69,63.49,63.63,83350.0,58.0863,58.2142,58.0314,58.1594,83350.0
2016-11-11 15:50:00,63.63,63.71,63.6,63.63,219685.0,58.1594,58.2325,58.132,58.1594,219685.0
2016-11-14 09:30:00,63.73,64.29,63.71,63.82,116756.0,58.2508,58.7626,58.2325,58.3331,116756.0
2016-11-14 09:40:00,63.82,64.07,63.75,63.91,86782.0,58.3331,58.5616,58.2691,58.4153,86782.0
2016-11-14 09:50:00,63.91,64.19,63.91,64.13,102426.0,58.4153,58.6712,58.4153,58.6164,102426.0
2016-11-14 10:00:00,64.14,64.14,63.94,63.99,69960.0,58.6255,58.6255,58.4427,58.4884,69960.0
2016-11-14 10:10:00,64.01,64.3,63.98,64.28,261375.0,58.5067,58.7718,58.4793,58.7535,261375.0
2016-11-14 10:20:00,64.29,64.29,64.01,64.01,140671.0,58.7626,58.7626,58.5067,58.5067,140671.0
2016-11-14 10:30:00,64.03,64.18,63.99,64.17,84996.0,58.525,58.6621,58.4884,58.653,84996.0
2016-11-14 10:40:00,64.16,64.26,64.1,64.24,76864.0,58.6438,58.7352,58.589,58.7169,76864.0
2016-11-14 10:50:00,64.23,64.33,64.17,64.31,48345.0,58.7078,58.7992,58.653,58.7809,48345.0
2016-11-14 11:00:00,64.29,64.4,64.21,64.37,43983.0,58.7626,58.8632,58.6895,58.8358,43983.0
2016-11-14 11:10:00,64.37,64.47,64.36,64.42,65360.0,58.8358,58.9272,58.8266,58.8815,65360.0
2016-11-14 11:20:00,64.42,64.42,64.27,64.27,43971.0,58.8815,58.8815,58.7444,58.7444,43971.0
2016-11-14 11:30:00,64.26,64.41,64.2,64.35,51121.0,58.7352,58.8723,58.6804,58.8175,51121.0
2016-11-14 11:40:00,64.34,64.36,64.25,64.32,62767.0,58.8083,58.8266,58.7261,58.7901,62767.0
2016-11-14 11:50:00,64.32,64.45,64.3,64.33,41479.0,58.7901,58.9089,58.7718,58.7992,41479.0
2016-11-14 12:00:00,64.33,64.38,64.19,64.2,29614.0,58.7992,58.8449,58.6712,58.6804,29614.0
2016-11-14 12:10:00,64.2,64.2,63.98,64.01,39163.0,58.6804,58.6804,58.4793,58.5067,39163.0
2016-11-14 12:20:00,64.01,64.04,63.93,64.01,32589.0,58.5067,58.5341,58.4336,58.5067,32589.0
2016-11-14 12:30:00,64.01,64.18,64.01,64.18,44475.0,58.5067,58.6621,58.5067,58.6621,44475.0
2016-11-14 12:40:00,64.17,64.27,64.14,64.17,48417.0,58.653,58.7444,58.6255,58.653,48417.0
2016-11-14 12:50:00,64.17,64.36,64.17,64.36,53464.0,58.653,58.8266,58.653,58.8266,53464.0
2016-11-14 13:00:00,64.36,64.4,64.3,64.36,50954.0,58.8266,58.8632,58.7718,58.8266,50954.0
2016-11-14 13:10:00,64.36,64.39,64.3,64.33,41158.0,58.8266,58.854,58.7718,58.7992,41158.0
2016-11-14 13:20:00,64.33,64.33,64.13,64.19,42875.0,58.7992,58.7992,58.6164,58.6712,42875.0
2016-11-14 13:30:00,64.19,64.37,64.19,64.28,36293.0,58.6712,58.8358,58.6712,58.7535,36293.0
2016-11-14 13:40:00,64.28,64.28,64.17,64.2,53304.0,58.7535,58.7535,58.653,58.6804,53304.0
2016-11-14 13:50:00,64.2,64.21,64.12,64.17,84455.0,58.6804,58.6895,58.6073,58.653,84455.0
2016-11-14 14:00:00,64.16,64.25,64.13,64.19,69840.0,58.6438,58.7261,58.6164,58.6712,69840.0
2016-11-14 14:10:00,64.19,64.27,64.16,64.17,57680.0,58.6712,58.7444,58.6438,58.653,57680.0
2016-11-14 14:20:00,64.18,64.2,64.12,64.15,57203.0,58.6621,58.6804,58.6073,58.6347,57203.0
2016-11-14 14:30:00,64.15,64.16,64.08,64.09,50628.0,58.6347,58.6438,58.5707,58.5798,50628.0
2016-11-14 14:40:00,64.09,64.09,63.95,64.04,52688.0,58.5798,58.5798,58.4519,58.5341,52688.0
2016-11-14 14:50:00,64.03,64.17,64.03,64.17,135771.0,58.525,58.653,58.525,58.653,135771.0
2016-11-14 15:00:00,64.16,64.19,64.1,64.13,98471.0,58.6438,58.6712,58.589,58.6164,98471.0
2016-11-14 15:10:00,64.13,64.15,63.9,63.93,62395.0,58.6164,58.6347,58.4062,58.4336,62395.0
2016-11-14 15:20:00,63.93,63.95,63.81,63.82,160777.0,58.4336,58.4519,58.3239,58.3331,160777.0
2016-11-14 15:30:00,63.81,63.87,63.75,63.75,97041.0,58.3239,58.3788,58.2691,58.2691,97041.0
2016-11-14 15:40:00,63.76,63.8,63.68,63.69,140502.0,58.2782,58.3148,58.2051,58.2142,140502.0
2016-11-14 15:50:00,63.68,63.73,63.57,63.6,384652.0,58.2051,58.2508,58.1045,58.132,384652.0
2016-11-15 09:30:00,64.0,64.01,63.32,63.36,120303.0,58.4976,58.5067,57.876,57.9126,120303.0
2016-11-15 09:40:00,63.35,63.35,62.82,62.87,91206.0,57.9035,57.9035,57.419,57.4647,91206.0
2016-11-15 09:50:00,62.86,63.06,62.74,62.81,107817.0,57.4556,57.6384,57.3459,57.4099,107817.0
2016-11-15 10:00:00,62.8,62.96,62.76,62.88,111125.0,57.4007,57.547,57.3642,57.4739,111125.0
2016-11-15 10:10:00,62.88,62.95,62.79,62.93,87318.0,57.4739,57.5379,57.3916,57.5196,87318.0
2016-11-15 10:20:00,62.94,63.24,62.89,63.24,46177.0,57.5287,57.8029,57.483,57.8029,46177.0
2016-11-15 10:30:00,63.24,63.25,63.0,63.05,132972.0,57.8029,57.8121,57.5836,57.6293,132972.0
2016-11-15 10:40:00,63.07,63.1,62.89,62.96,121001.0,57.6475,57.675,57.483,57.547,121001.0
2016-11-15 10:50:00,62.97,62.98,62.75,62.81,110690.0,57.5561,57.5653,57.355,57.4099,110690.0
2016-11-15 11:00:00,62.82,62.86,62.72,62.74,115155.0,57.419,57.4556,57.3276,57.3459,115155.0
2016-11-15 11:10:00,62.74,62.75,62.2,62.6,154442.0,57.3459,57.355,56.8523,57.2179,154442.0
2016-11-15 11:20:00,62.62,62.66,61.98,62.24,224591.0,57.2362,57.2728,56.6512,56.8889,224591.0
2016-11-15 11:30:00,62.25,62.33,62.14,62.26,72354.0,56.898,56.9712,56.7975,56.9072,72354.0
2016-11-15 11:40:00,62.25,62.42,62.24,62.3,42786.0,56.898,57.0534,56.8889,56.9437,42786.0
2016-11-15 11:50:00,62.31,62.36,62.11,62.33,58156.0,56.9529,56.9986,56.7701,56.9712,58156.0
2016-11-15 12:00:00,62.32,62.6,62.29,62.51,67444.0,56.962,57.2179,56.9346,57.1357,67444.0
2016-11-15 12:10:00,62.5,62.56,62.39,62.55,39369.0,57.1265,57.1814,57.026,57.1722,39369.0
2016-11-15 12:20:00,62.56,62.65,62.54,62.6,27948.0,57.1814,57.2636,57.1631,57.2179,27948.0
2016-11-15 12:30:00,62.63,62.74,62.59,62.73,29498.0,57.2454,57.3459,57.2088,57.3368,29498.0
2016-11-15 12:40:00,62.74,62.8,62.7,62.72,36249.0,57.3459,57.4007,57.3093,57.3276,36249.0
2016-11-15 12:50:00,62.71,62.77,62.64,62.66,73185.0,57.3185,57.3733,57.2545,57.2728,73185.0
2016-11-15 13:00:00,62.66,62.99,62.66,62.93,58223.0,57.2728,57.5744,57.2728,57.5196,58223.0
2016-11-15 13:10:00,62.91,63.01,62.89,62.94,49405.0,57.5013,57.5927,57.483,57.5287,49405.0
2016-11-15 13:20:00,62.94,63.06,62.91,63.04,42309.0,57.5287,57.6384,57.5013,57.6201,42309.0
2016-11-15 13:30:00,63.03,63.13,62.98,63.01,51997.0,57.611,57.7024,57.5653,57.5927,51997.0
2016-11-15 13:40:00,63.01,63.12,62.96,62.99,51546.0,57.5927,57.6932,57.547,57.5744,51546.0
2016-11-15 13:50:00,63.0,63.05,62.95,63.01,47510.0,57.5836,57.6293,57.5379,57.5927,47510.0
2016-11-15 14:00:00,63.02,63.04,62.85,62.91,49544.0,57.6018,57.6201,57.4464,57.5013,49544.0
2016-11-15 14:10:00,62.91,62.99,62.87,62.94,63726.0,57.5013,57.5744,57.4647,57.5287,63726.0
2016-11-15 14:20:00,62.94,62.97,62.87,62.93,54736.0,57.5287,57.5561,57.4647,57.5196,54736.0
2016-11-15 14:30:00,62.92,63.17,62.92,63.09,51656.0,57.5104,57.7389,57.5104,57.6658,51656.0
2016-11-15 14:40:00,63.11,63.15,63.05,63.06,51670.0,57.6841,57.7207,57.6293,57.6384,51670.0
2016-11-15 14:50:00,63.07,63.18,63.06,63.17,59068.0,57.6475,57.7481,57.6384,57.7389,59068.0
2016-11-15 15:00:00,63.18,63.2,63.11,63.13,92189.0,57.7481,57.7664,57.6841,57.7024,92189.0
2016-11-15 15:10:00,63.13,63.2,63.0,63.18,79704.0,57.7024,57.7664,57.5836,57.7481,79704.0
2016-11-15 15:20:00,63.18,63.33,63.18,63.28,77309.0,57.7481,57.8852,57.7481,57.8395,77309.0
2016-11-15 15:30:00,63.29,63.29,63.16,63.19,100015.0,57.8486,57.8486,57.7298,57.7572,100015.0
2016-11-15 15:40:00,63.19,63.28,63.15,63.18,142136.0,57.7572,57.8395,57.7207,57.7481,142136.0
2016-11-15 15:50:00,63.18,63.25,63.03,63.09,497330.0,57.7481,57.8121,57.611,57.6658,497330.0
2016-11-16 09:30:00,63.09,63.4,62.92,63.38,81162.0,57.6658,57.9492,57.5104,57.9309,81162.0
2016-11-16 09:40:00,63.35,63.59,63.15,63.48,197219.0,57.9035,58.1228,57.7207,58.0223,197219.0
2016-11-16 09:50:00,63.48,63.52,63.3,63.44,82110.0,58.0223,58.0588,57.8578,57.9857,82110.0
2016-11-16 10:00:00,63.46,63.84,63.46,63.84,158167.0,58.004,58.3513,58.004,58.3513,158167.0
2016-11-16 10:10:00,63.84,63.96,63.77,63.79,131134.0,58.3513,58.461,58.2874,58.3056,131134.0
2016-11-16 10:20:00,63.79,63.88,63.7,63.88,54439.0,58.3056,58.3879,58.2234,58.3879,54439.0
2016-11-16 10:30:00,63.87,63.91,63.65,63.77,61414.0,58.3788,58.4153,58.1777,58.2874,61414.0
2016-11-16 10:40:00,63.78,63.81,63.66,63.71,53101.0,58.2965,58.3239,58.1868,58.2325,53101.0
2016-11-16 10:50:00,63.73,63.8,63.64,63.74,82952.0,58.2508,58.3148,58.1685,58.2599,82952.0
2016-11-16 11:00:00,63.73,63.81,63.52,63.59,200341.0,58.2508,58.3239,58.0588,58.1228,200341.0
2016-11-16 11:10:00,63.59,63.84,63.48,63.82,120360.0,58.1228,58.3513,58.0223,58.3331,120360.0
2016-11-16 11:20:00,63.84,63.84,63.59,63.76,40933.0,58.3513,58.3513,58.1228,58.2782,40933.0
2016-11-16 11:30:00,63.77,63.86,63.76,63.79,29136.0,58.2874,58.3696,58.2782,58.3056,29136.0
2016-11-16 11:40:00,63.82,63.85,63.75,63.76,29523.0,58.3331,58.3605,58.2691,58.2782,29523.0
2016-11-16 11:50:00,63.76,63.82,63.57,63.72,92401.0,58.2782,58.3331,58.1045,58.2417,92401.0
2016-11-16 12:00:00,63.72,63.72,63.55,63.65,51668.0,58.2417,58.2417,58.0863,58.1777,51668.0
2016-11-16 12:10:00,63.66,63.75,63.63,63.66,39325.0,58.1868,58.2691,58.1594,58.1868,39325.0
2016-11-16 12:20:00,63.66,63.84,63.66,63.8,38305.0,58.1868,58.3513,58.1868,58.3148,38305.0
2016-11-16 12:30:00,63.8,63.85,63.79,63.8,30090.0,58.3148,58.3605,58.3056,58.3148,30090.0
2016-11-16 12:40:00,63.79,63.8,63.61,63.67,86898.0,58.3056,58.3148,58.1411,58.196,86898.0
2016-11-16 12:50:00,63.67,63.74,63.59,63.73,83685.0,58.196,58.2599,58.1228,58.2508,83685.0
2016-11-16 13:00:00,63.73,63.83,63.72,63.78,32398.0,58.2508,58.3422,58.2417,58.2965,32398.0
2016-11-16 13:10:00,63.78,63.79,63.61,63.64,65448.0,58.2965,58.3056,58.1411,58.1685,65448.0
2016-11-16 13:20:00,63.64,63.73,63.63,63.65,28997.0,58.1685,58.2508,58.1594,58.1777,28997.0
2016-11-16 13:30:00,63.65,63.8,63.65,63.8,54392.0,58.1777,58.3148,58.1777,58.3148,54392.0
2016-11-16 13:40:00,63.8,63.86,63.77,63.81,74477.0,58.3148,58.3696,58.2874,58.3239,74477.0
2016-11-16 13:50:00,63.81,63.93,63.81,63.89,76899.0,58.3239,58.4336,58.3239,58.397,76899.0
2016-11-16 14:00:00,63.9,63.9,63.75,63.78,47150.0,58.4062,58.4062,58.2691,58.2965,47150.0
2016-11-16 14:10:00,63.78,63.79,63.7,63.72,41302.0,58.2965,58.3056,58.2234,58.2417,41302.0
2016-11-16 14:20:00,63.71,63.72,63.59,63.67,67315.0,58.2325,58.2417,58.1228,58.196,67315.0
2016-11-16 14:30:00,63.67,63.69,63.57,63.66,44090.0,58.196,58.2142,58.1045,58.1868,44090.0
2016-11-16 14:40:00,63.67,63.74,63.61,63.73,81300.0,58.196,58.2599,58.1411,58.2508,81300.0
2016-11-16 14:50:00,63.73,63.87,63.73,63.84,52503.0,58.2508,58.3788,58.2508,58.3513,52503.0
2016-11-16 15:00:00,63.84,63.89,63.79,63.83,55361.0,58.3513,58.397,58.3056,58.3422,55361.0
2016-11-16 15:10:00,63.82,63.9,63.81,63.88,44620.0,58.3331,58.4062,58.3239,58.3879,44620.0
2016-11-16 15:20:00,63.87,63.94,63.84,63.92,92425.0,58.3788,58.4427,58.3513,58.4245,92425.0
2016-11-16 15:30:00,63.91,64.09,63.91,64.04,107092.0,58.4153,58.5798,58.4153,58.5341,107092.0
2016-11-16 15:40:00,64.05,64.07,63.95,63.97,200202.0,58.5433,58.5616,58.4519,58.4702,200202.0
2016-11-16 15:50:00,63.95,63.96,63.81,63.86,322572.0,58.4519,58.461,58.3239,58.3696,322572.0
2016-11-17 09:30:00,64.11,64.11,63.11,63.6,93790.0,58.5981,58.5981,57.6841,58.132,93790.0
2016-11-17 09:40:00,63.61,63.77,63.38,63.77,56014.0,58.1411,58.2874,57.9309,58.2874,56014.0
2016-11-17 09:50:00,63.77,63.79,63.57,63.62,29583.0,58.2874,58.3056,58.1045,58.1502,29583.0
2016-11-17 10:00:00,63.67,64.05,63.67,64.04,32852.0,58.196,58.5433,58.196,58.5341,32852.0
2016-11-17 10:10:00,64.04,64.05,63.87,64.01,29711.0,58.5341,58.5433,58.3788,58.5067,29711.0
2016-11-17 10:20:00,63.99,64.0,63.77,63.8,34489.0,58.4884,58.4976,58.2874,58.3148,34489.0
2016-11-17 10:30:00,63.8,63.93,63.7,63.93,84743.0,58.3148,58.4336,58.2234,58.4336,84743.0
2016-11-17 10:40:00,63.92,64.04,63.82,64.04,42048.0,58.4245,58.5341,58.3331,58.5341,42048.0
2016-11-17 10:50:00,64.01,64.06,63.83,63.83,30492.0,58.5067,58.5524,58.3422,58.3422,30492.0
2016-11-17 11:00:00,63.83,63.99,63.81,63.97,29917.0,58.3422,58.4884,58.3239,58.4702,29917.0
2016-11-17 11:10:00,63.97,64.09,63.96,64.03,31034.0,58.4702,58.5798,58.461,58.525,31034.0
2016-11-17 11:20:00,64.03,64.57,63.99,64.56,88410.0,58.525,59.0186,58.4884,59.0094,88410.0
2016-11-17 11:30:00,64.55,64.62,64.41,64.61,93909.0,59.0003,59.0643,58.8723,59.0551,93909.0
2016-11-17 11:40:00,64.61,64.68,64.52,64.67,75066.0,59.0551,59.1191,58.9729,59.11,75066.0
2016-11-17 11:50:00,64.65,64.74,64.52,64.61,69975.0,59.0917,59.174,58.9729,59.0551,69975.0
2016-11-17 12:00:00,64.61,64.75,64.58,64.62,44464.0,59.0551,59.1831,59.0277,59.0643,44464.0
2016-11-17 12:10:00,64.62,64.79,64.6,64.74,53970.0,59.0643,59.2197,59.046,59.174,53970.0
2016-11-17 12:20:00,64.73,64.92,64.71,64.89,87344.0,59.1648,59.3385,59.1465,59.3111,87344.0
2016-11-17 12:30:00,64.9,65.05,64.83,64.97,82668.0,59.3202,59.4573,59.2562,59.3842,82668.0
2016-11-17 12:40:00,64.96,65.09,64.86,64.97,40577.0,59.375,59.4939,59.2836,59.3842,40577.0
2016-11-17 12:50:00,64.96,65.02,64.93,64.97,47655.0,59.375,59.4299,59.3476,59.3842,47655.0
2016-11-17 13:00:00,64.98,65.31,64.98,65.22,92614.0,59.3933,59.695,59.3933,59.6127,92614.0
2016-11-17 13:10:00,65.22,65.29,65.13,65.25,63278.0,59.6127,59.6767,59.5304,59.6401,63278.0
2016-11-17 13:20:00,65.25,65.29,65.15,65.22,43794.0,59.6401,59.6767,59.5487,59.6127,43794.0
2016-11-17 13:30:00,65.23,65.32,65.18,65.26,80165.0,59.6218,59.7041,59.5761,59.6492,80165.0
2016-11-17 13:40:00,65.26,65.37,65.22,65.3,37257.0,59.6492,59.7498,59.6127,59.6858,37257.0
2016-11-17 13:50:00,65.3,65.32,65.06,65.07,119615.0,59.6858,59.7041,59.4664,59.4756,119615.0
2016-11-17 14:00:00,65.06,65.09,64.83,64.92,55359.0,59.4664,59.4939,59.2562,59.3385,55359.0
2016-11-17 14:10:00,64.92,64.98,64.89,64.9,74846.0,59.3385,59.3933,59.3111,59.3202,74846.0
2016-11-17 14:20:00,64.91,65.01,64.88,64.97,104648.0,59.3293,59.4207,59.3019,59.3842,104648.0
2016-11-17 14:30:00,64.97,65.1,64.95,65.02,122529.0,59.3842,59.503,59.3659,59.4299,122529.0
2016-11-17 14:40:00,65.02,65.09,65.0,65.07,78256.0,59.4299,59.4939,59.4116,59.4756,78256.0
2016-11-17 14:50:00,65.06,65.43,65.04,65.23,111443.0,59.4664,59.8046,59.4482,59.6218,111443.0
2016-11-17 15:00:00,65.24,65.3,65.17,65.21,59675.0,59.631,59.6858,59.567,59.6035,59675.0
2016-11-17 15:10:00,65.23,65.3,65.22,65.28,58321.0,59.6218,59.6858,59.6127,59.6675,58321.0
2016-11-17 15:20:00,65.27,65.37,65.2,65.3,186573.0,59.6584,59.7498,59.5944,59.6858,186573.0
2016-11-17 15:30:00,65.31,65.32,65.22,65.28,154735.0,59.695,59.7041,59.6127,59.6675,154735.0
2016-11-17 15:40:00,65.28,65.41,65.22,65.4,234239.0,59.6675,59.7864,59.6127,59.7772,234239.0
2016-11-17 15:50:00,65.41,65.52,65.33,65.52,400717.0,59.7864,59.8869,59.7132,59.8869,400717.0
2016-11-18 09:30:00,67.72,68.62,66.6,67.57,636567.0,61.8977,62.7204,60.874,61.7606,636567.0
2016-11-18 09:40:00,67.6,68.35,67.53,67.82,362024.0,61.7881,62.4736,61.7241,61.9892,362024.0
2016-11-18 09:50:00,67.82,68.42,67.82,68.28,299557.0,61.9892,62.5376,61.9892,62.4096,299557.0
2016-11-18 10:00:00,68.28,68.84,67.85,68.8,343581.0,62.4096,62.9215,62.0166,62.8849,343581.0
2016-11-18 10:10:00,68.8,68.8,68.12,68.36,221161.0,62.8849,62.8849,62.2634,62.4827,221161.0
2016-11-18 10:20:00,68.38,68.53,68.01,68.28,147461.0,62.501,62.6381,62.1628,62.4096,147461.0
2016-11-18 10:30:00,68.26,68.53,68.24,68.5,146010.0,62.3913,62.6381,62.373,62.6107,146010.0
2016-11-18 10:40:00,68.5,68.58,68.31,68.48,118297.0,62.6107,62.6838,62.437,62.5924,118297.0
2016-11-18 10:50:00,68.48,68.53,68.05,68.29,84562.0,62.5924,62.6381,62.1994,62.4187,84562.0
2016-11-18 11:00:00,68.29,68.35,67.77,67.95,183623.0,62.4187,62.4736,61.9435,62.108,183623.0
2016-11-18 11:10:00,67.94,68.09,67.93,68.03,138776.0,62.0988,62.2359,62.0897,62.1811,138776.0
2016-11-18 11:20:00,68.05,68.09,67.86,68.04,104289.0,62.1994,62.2359,62.0257,62.1902,104289.0
2016-11-18 11:30:00,68.05,68.31,68.0,68.23,68100.0,62.1994,62.437,62.1537,62.3639,68100.0
2016-11-18 11:40:00,68.24,68.55,68.06,68.41,81092.0,62.373,62.6564,62.2085,62.5284,81092.0
2016-11-18 11:50:00,68.4,68.5,68.32,68.43,57394.0,62.5193,62.6107,62.4462,62.5467,57394.0
2016-11-18 12:00:00,68.44,68.44,68.18,68.21,96512.0,62.5558,62.5558,62.3182,62.3456,96512.0
2016-11-18 12:10:00,68.24,68.46,68.23,68.33,79353.0,62.373,62.5741,62.3639,62.4553,79353.0
2016-11-18 12:20:00,68.33,68.42,68.2,68.2,57210.0,62.4553,62.5376,62.3365,62.3365,57210.0
2016-11-18 12:30:00,68.21,68.34,68.18,68.25,78693.0,62.3456,62.4644,62.3182,62.3822,78693.0
2016-11-18 12:40:00,68.27,68.4,68.18,68.39,80526.0,62.4005,62.5193,62.3182,62.5101,80526.0
2016-11-18 12:50:00,68.39,68.49,68.35,68.42,79586.0,62.5101,62.6015,62.4736,62.5376,79586.0
2016-11-18 13:00:00,68.41,68.46,68.34,68.44,62551.0,62.5284,62.5741,62.4644,62.5558,62551.0
2016-11-18 13:10:00,68.46,68.64,68.46,68.59,63113.0,62.5741,62.7387,62.5741,62.693,63113.0
2016-11-18 13:20:00,68.58,68.69,68.51,68.69,53178.0,62.6838,62.7844,62.6198,62.7844,53178.0
2016-11-18 13:30:00,68.68,68.73,68.57,68.71,74784.0,62.7752,62.8209,62.6747,62.8026,74784.0
2016-11-18 13:40:00,68.69,68.77,68.38,68.49,147860.0,62.7844,62.8575,62.501,62.6015,147860.0
2016-11-18 13:50:00,68.48,68.57,68.37,68.37,143070.0,62.5924,62.6747,62.4919,62.4919,143070.0
2016-11-18 14:00:00,68.36,68.55,68.36,68.45,59109.0,62.4827,62.6564,62.4827,62.565,59109.0
2016-11-18 14:10:00,68.45,68.51,68.3,68.42,152934.0,62.565,62.6198,62.4279,62.5376,152934.0
2016-11-18 14:20:00,68.42,68.43,68.24,68.26,86486.0,62.5376,62.5467,62.373,62.3913,86486.0
2016-11-18 14:30:00,68.25,68.35,68.17,68.23,56488.0,62.3822,62.4736,62.3091,62.3639,56488.0
2016-11-18 14:40:00,68.23,68.29,67.95,67.98,177786.0,62.3639,62.4187,62.108,62.1354,177786.0
2016-11-18 14:50:00,67.98,68.0,67.78,67.82,230684.0,62.1354,62.1537,61.9526,61.9892,230684.0
2016-11-18 15:00:00,67.83,68.02,67.82,67.84,87415.0,61.9983,62.172,61.9892,62.0074,87415.0
2016-11-18 15:10:00,67.85,68.04,67.84,68.02,96977.0,62.0166,62.1902,62.0074,62.172,96977.0
2016-11-18 15:20:00,68.03,68.05,67.9,67.94,112605.0,62.1811,62.1994,62.0623,62.0988,112605.0
2016-11-18 15:30:00,67.91,67.96,67.8,67.94,142037.0,62.0714,62.1171,61.9709,62.0988,142037.0
2016-11-18 15:40:00,67.95,68.05,67.91,67.95,357439.0,62.108,62.1994,62.0714,62.108,357439.0
2016-11-18 15:50:00,67.94,68.01,67.9,68.0,577027.0,62.0988,62.1628,62.0623,62.1537,577027.0
2016-11-21 09:30:00,68.02,68.02,67.6,67.92,149352.0,62.172,62.172,61.7881,62.0806,149352.0
2016-11-21 09:40:00,67.94,68.11,67.76,67.81,126164.0,62.0988,62.2542,61.9343,61.98,126164.0
2016-11-21 09:50:00,67.82,67.93,67.75,67.84,115408.0,61.9892,62.0897,61.9252,62.0074,115408.0
2016-11-21 10:00:00,67.84,68.07,67.83,67.99,131349.0,62.0074,62.2177,61.9983,62.1445,131349.0
2016-11-21 10:10:00,67.99,68.11,67.93,67.98,103709.0,62.1445,62.2542,62.0897,62.1354,103709.0
2016-11-21 10:20:00,67.97,67.98,67.56,67.6,107199.0,62.1263,62.1354,61.7515,61.7881,107199.0
2016-11-21 10:30:00,67.6,67.85,67.59,67.85,89880.0,61.7881,62.0166,61.7789,62.0166,89880.0
2016-11-21 10:40:00,67.84,68.0,67.84,67.93,124346.0,62.0074,62.1537,62.0074,62.0897,124346.0
2016-11-21 10:50:00,67.93,68.09,67.93,68.04,84577.0,62.0897,62.2359,62.0897,62.1902,84577.0
2016-11-21 11:00:00,68.04,68.13,67.81,67.85,86092.0,62.1902,62.2725,61.98,62.0166,86092.0
2016-11-21 11:10:00,67.85,67.98,67.84,67.88,99923.0,62.0166,62.1354,62.0074,62.044,99923.0
2016-11-21 11:20:00,67.88,68.03,67.79,67.79,100250.0,62.044,62.1811,61.9617,61.9617,100250.0
2016-11-21 11:30:00,67.79,67.99,67.78,67.99,71088.0,61.9617,62.1445,61.9526,62.1445,71088.0
2016-11-21 11:40:00,67.99,68.01,67.82,68.01,70523.0,62.1445,62.1628,61.9892,62.1628,70523.0
2016-11-21 11:50:00,68.01,68.18,67.99,68.12,91757.0,62.1628,62.3182,62.1445,62.2634,91757.0
2016-11-21 12:00:00,68.11,68.23,68.09,68.14,50078.0,62.2542,62.3639,62.2359,62.2816,50078.0
2016-11-21 12:10:00,68.14,68.18,68.08,68.12,47747.0,62.2816,62.3182,62.2268,62.2634,47747.0
2016-11-21 12:20:00,68.12,68.13,67.98,67.98,55127.0,62.2634,62.2725,62.1354,62.1354,55127.0
2016-11-21 12:30:00,67.98,68.05,67.94,67.95,45018.0,62.1354,62.1994,62.0988,62.108,45018.0
2016-11-21 12:40:00,67.95,68.05,67.93,68.05,53581.0,62.108,62.1994,62.0897,62.1994,53581.0
2016-11-21 12:50:00,68.05,68.1,67.99,68.04,46059.0,62.1994,62.2451,62.1445,62.1902,46059.0
2016-11-21 13:00:00,68.03,68.22,68.02,68.22,42160.0,62.1811,62.3548,62.172,62.3548,42160.0
2016-11-21 13:10:00,68.22,68.22,68.13,68.17,66198.0,62.3548,62.3548,62.2725,62.3091,66198.0
2016-11-21 13:20:00,68.17,68.34,68.15,68.34,63853.0,62.3091,62.4644,62.2908,62.4644,63853.0
2016-11-21 13:30:00,68.34,68.36,68.2,68.28,56143.0,62.4644,62.4827,62.3365,62.4096,56143.0
2016-11-21 13:40:00,68.29,68.31,68.17,68.19,71624.0,62.4187,62.437,62.3091,62.3273,71624.0
2016-11-21 13:50:00,68.18,68.25,68.07,68.08,47524.0,62.3182,62.3822,62.2177,62.2268,47524.0
2016-11-21 14:00:00,68.09,68.12,67.9,67.94,84742.0,62.2359,62.2634,62.0623,62.0988,84742.0
2016-11-21 14:10:00,67.95,67.95,67.83,67.85,70545.0,62.108,62.108,61.9983,62.0166,70545.0
2016-11-21 14:20:00,67.86,67.93,67.85,67.85,47184.0,62.0257,62.0897,62.0166,62.0166,47184.0
2016-11-21 14:30:00,67.85,68.0,67.84,67.99,59808.0,62.0166,62.1537,62.0074,62.1445,59808.0
2016-11-21 14:40:00,67.99,68.02,67.93,68.01,65599.0,62.1445,62.172,62.0897,62.1628,65599.0
2016-11-21 14:50:00,68.01,68.01,67.9,67.96,68123.0,62.1628,62.1628,62.0623,62.1171,68123.0
2016-11-21 15:00:00,67.97,68.08,67.96,68.01,72181.0,62.1263,62.2268,62.1171,62.1628,72181.0
2016-11-21 15:10:00,68.01,68.04,67.94,67.95,74178.0,62.1628,62.1902,62.0988,62.108,74178.0
2016-11-21 15:20:00,67.95,68.0,67.94,67.98,81025.0,62.108,62.1537,62.0988,62.1354,81025.0
2016-11-21 15:30:00,67.98,68.0,67.91,67.92,117706.0,62.1354,62.1537,62.0714,62.0806,117706.0
2016-11-21 15:40:00,67.92,67.92,67.8,67.91,121754.0,62.0806,62.0806,61.9709,62.0714,121754.0
2016-11-21 15:50:00,67.89,67.97,67.83,67.94,270611.0,62.0531,62.1263,61.9983,62.0988,270611.0
2016-11-22 09:30:00,68.65,69.23,68.54,69.15,398512.0,62.7478,63.2779,62.6473,63.2048,398512.0
2016-11-22 09:40:00,69.17,69.28,68.71,68.93,117662.0,63.2231,63.3236,62.8026,63.0037,117662.0
2016-11-22 09:50:00,68.93,69.51,68.93,69.47,145117.0,63.0037,63.5339,63.0037,63.4973,145117.0
2016-11-22 10:00:00,69.46,69.75,69.38,69.63,204501.0,63.4882,63.7532,63.415,63.6435,204501.0
2016-11-22 10:10:00,69.62,69.74,69.6,69.67,193163.0,63.6344,63.7441,63.6161,63.6801,193163.0
2016-11-22 10:20:00,69.64,69.72,69.6,69.65,112663.0,63.6527,63.7258,63.6161,63.6618,112663.0
2016-11-22 10:30:00,69.65,69.78,69.61,69.67,128835.0,63.6618,63.7806,63.6253,63.6801,128835.0
2016-11-22 10:40:00,69.66,69.67,69.48,69.49,200946.0,63.671,63.6801,63.5064,63.5156,200946.0
2016-11-22 10:50:00,69.5,69.63,69.5,69.61,327432.0,63.5247,63.6435,63.5247,63.6253,327432.0
2016-11-22 11:00:00,69.61,69.65,69.58,69.59,312853.0,63.6253,63.6618,63.5978,63.607,312853.0
2016-11-22 11:10:00,69.59,69.67,69.41,69.42,316588.0,63.607,63.6801,63.4425,63.4516,316588.0
2016-11-22 11:20:00,69.43,69.51,69.35,69.41,176398.0,63.4607,63.5339,63.3876,63.4425,176398.0
2016-11-22 11:30:00,69.42,69.48,69.39,69.44,99589.0,63.4516,63.5064,63.4242,63.4699,99589.0
2016-11-22 11:40:00,69.44,69.57,69.4,69.55,84230.0,63.4699,63.5887,63.4333,63.5704,84230.0
2016-11-22 11:50:00,69.55,69.6,69.51,69.59,302324.0,63.5704,63.6161,63.5339,63.607,302324.0
2016-11-22 12:00:00,69.59,69.6,69.52,69.54,168984.0,63.607,63.6161,63.543,63.5613,168984.0
2016-11-22 12:10:00,69.55,69.55,69.48,69.52,119986.0,63.5704,63.5704,63.5064,63.543,119986.0
2016-11-22 12:20:00,69.52,69.53,69.49,69.5,74383.0,63.543,63.5521,63.5156,63.5247,74383.0
2016-11-22 12:30:00,69.51,69.53,69.48,69.53,113666.0,63.5339,63.5521,63.5064,63.5521,113666.0
2016-11-22 12:40:00,69.53,69.58,69.52,69.57,506621.0,63.5521,63.5978,63.543,63.5887,506621.0
2016-11-22 12:50:00,69.57,69.65,69.56,69.65,83787.0,63.5887,63.6618,63.5796,63.6618,83787.0
2016-11-22 13:00:00,69.65,69.65,69.54,69.58,120740.0,63.6618,63.6618,63.5613,63.5978,120740.0
2016-11-22 13:10:00,69.59,69.6,69.55,69.59,81651.0,63.607,63.6161,63.5704,63.607,81651.0
2016-11-22 13:20:00,69.59,69.62,69.56,69.56,105027.0,63.607,63.6344,63.5796,63.5796,105027.0
2016-11-22 13:30:00,69.56,69.69,69.56,69.69,62526.0,63.5796,63.6984,63.5796,63.6984,62526.0
2016-11-22 13:40:00,69.69,69.74,69.67,69.74,84837.0,63.6984,63.7441,63.6801,63.7441,84837.0
2016-11-22 13:50:00,69.74,69.81,69.7,69.73,117080.0,63.7441,63.8081,63.7075,63.7349,117080.0
2016-11-22 14:00:00,69.73,69.74,69.42,69.42,198742.0,63.7349,63.7441,63.4516,63.4516,198742.0
2016-11-22 14:10:00,69.44,69.6,69.43,69.59,61566.0,63.4699,63.6161,63.4607,63.607,61566.0
2016-11-22 14:20:00,69.58,69.6,69.52,69.55,53433.0,63.5978,63.6161,63.543,63.5704,53433.0
2016-11-22 14:30:00,69.54,69.55,69.48,69.52,87606.0,63.5613,63.5704,63.5064,63.543,87606.0
2016-11-22 14:40:00,69.51,69.6,69.51,69.6,260966.0,63.5339,63.6161,63.5339,63.6161,260966.0
2016-11-22 14:50:00,69.6,69.6,69.56,69.57,72109.0,63.6161,63.6161,63.5796,63.5887,72109.0
2016-11-22 15:00:00,69.57,69.6,69.5,69.55,177588.0,63.5887,63.6161,63.5247,63.5704,177588.0
2016-11-22 15:10:00,69.55,69.58,69.39,69.55,93089.0,63.5704,63.5978,63.4242,63.5704,93089.0
2016-11-22 15:20:00,69.55,69.6,69.38,69.39,135553.0,63.5704,63.6161,63.415,63.4242,135553.0
2016-11-22 15:30:00,69.39,69.45,69.23,69.23,164701.0,63.4242,63.479,63.2779,63.2779,164701.0
2016-11-22 15:40:00,69.24,69.29,69.2,69.22,151231.0,63.2871,63.3328,63.2505,63.2688,151231.0
2016-11-22 15:50:00,69.22,69.23,68.92,68.94,676483.0,63.2688,63.2779,62.9946,63.0129,676483.0
2016-11-23 09:30:00,68.81,69.22,68.53,69.15,91682.0,62.894,63.2688,62.6381,63.2048,91682.0
2016-11-23 09:40:00,69.16,69.23,68.81,69.03,81643.0,63.2139,63.2779,62.894,63.0951,81643.0
2016-11-23 09:50:00,69.05,69.25,69.05,69.25,56966.0,63.1134,63.2962,63.1134,63.2962,56966.0
2016-11-23 10:00:00,69.28,69.5,69.24,69.47,76676.0,63.3236,63.5247,63.2871,63.4973,76676.0
2016-11-23 10:10:00,69.46,69.5,69.38,69.45,28974.0,63.4882,63.5247,63.415,63.479,28974.0
2016-11-23 10:20:00,69.42,69.51,69.34,69.41,96556.0,63.4516,63.5339,63.3785,63.4425,96556.0
2016-11-23 10:30:00,69.41,69.5,69.41,69.49,50386.0,63.4425,63.5247,63.4425,63.5156,50386.0
2016-11-23 10:40:00,69.48,69.74,69.42,69.45,160435.0,63.5064,63.7441,63.4516,63.479,160435.0
2016-11-23 10:50:00,69.43,69.49,69.34,69.45,29380.0,63.4607,63.5156,63.3785,63.479,29380.0
2016-11-23 11:00:00,69.46,69.53,69.43,69.48,81693.0,63.4882,63.5521,63.4607,63.5064,81693.0
2016-11-23 11:10:00,69.47,69.54,69.39,69.41,35679.0,63.4973,63.5613,63.4242,63.4425,35679.0
2016-11-23 11:20:00,69.39,69.51,69.35,69.44,53852.0,63.4242,63.5339,63.3876,63.4699,53852.0
2016-11-23 11:30:00,69.44,69.44,69.33,69.35,42291.0,63.4699,63.4699,63.3693,63.3876,42291.0
2016-11-23 11:40:00,69.36,69.37,69.27,69.34,26296.0,63.3968,63.4059,63.3145,63.3785,26296.0
2016-11-23 11:50:00,69.34,69.53,69.33,69.51,53737.0,63.3785,63.5521,63.3693,63.5339,53737.0
2016-11-23 12:00:00,69.5,69.51,69.43,69.45,26540.0,63.5247,63.5339,63.4607,63.479,26540.0
2016-11-23 12:10:00,69.46,69.54,69.37,69.43,21102.0,63.4882,63.5613,63.4059,63.4607,21102.0
2016-11-23 12:20:00,69.42,69.55,69.42,69.5,32666.0,63.4516,63.5704,63.4516,63.5247,32666.0
2016-11-23 12:30:00,69.49,69.55,69.44,69.55,33932.0,63.5156,63.5704,63.4699,63.5704,33932.0
2016-11-23 12:40:00,69.56,69.61,69.44,69.44,61774.0,63.5796,63.6253,63.4699,63.4699,61774.0
2016-11-23 12:50:00,69.45,69.5,69.4,69.5,19498.0,63.479,63.5247,63.4333,63.5247,19498.0
2016-11-23 13:00:00,69.49,69.5,69.44,69.44,37308.0,63.5156,63.5247,63.4699,63.4699,37308.0
2016-11-23 13:10:00,69.44,69.5,69.43,69.5,44141.0,63.4699,63.5247,63.4607,63.5247,44141.0
2016-11-23 13:20:00,69.5,69.5,69.41,69.42,26959.0,63.5247,63.5247,63.4425,63.4516,26959.0
2016-11-23 13:30:00,69.43,69.5,69.4,69.48,39049.0,63.4607,63.5247,63.4333,63.5064,39049.0
2016-11-23 13:40:00,69.47,69.5,69.46,69.49,38077.0,63.4973,63.5247,63.4882,63.5156,38077.0
2016-11-23 13:50:00,69.48,69.51,69.47,69.49,53344.0,63.5064,63.5339,63.4973,63.5156,53344.0
2016-11-23 14:00:00,69.49,69.51,69.41,69.41,45912.0,63.5156,63.5339,63.4425,63.4425,45912.0
2016-11-23 14:10:00,69.42,69.47,69.41,69.41,40808.0,63.4516,63.4973,63.4425,63.4425,40808.0
2016-11-23 14:20:00,69.42,69.42,69.23,69.23,45146.0,63.4516,63.4516,63.2779,63.2779,45146.0
2016-11-23 14:30:00,69.22,69.35,69.19,69.23,54651.0,63.2688,63.3876,63.2414,63.2779,54651.0
2016-11-23 14:40:00,69.22,69.26,69.19,69.22,42787.0,63.2688,63.3053,63.2414,63.2688,42787.0
2016-11-23 14:50:00,69.21,69.26,69.2,69.24,52109.0,63.2596,63.3053,63.2505,63.2871,52109.0
2016-11-23 15:00:00,69.25,69.26,69.18,69.26,54568.0,63.2962,63.3053,63.2322,63.3053,54568.0
2016-11-23 15:10:00,69.26,69.27,69.22,69.22,40927.0,63.3053,63.3145,63.2688,63.2688,40927.0
2016-11-23 15:20:00,69.22,69.27,69.2,69.23,55836.0,63.2688,63.3145,63.2505,63.2779,55836.0
2016-11-23 15:30:00,69.24,69.3,69.23,69.24,115260.0,63.2871,63.3419,63.2779,63.2871,115260.0
2016-11-23 15:40:00,69.23,69.27,69.23,69.25,107752.0,63.2779,63.3145,63.2779,63.2962,107752.0
2016-11-23 15:50:00,69.25,69.28,69.22,69.25,221283.0,63.2962,63.3236,63.2688,63.2962,221283.0
2016-11-25 09:30:00,69.55,69.55,68.93,69.31,55243.0,63.5704,63.5704,63.0037,63.351,55243.0
2016-11-25 09:40:00,69.28,69.42,69.2,69.28,24548.0,63.3236,63.4516,63.2505,63.3236,24548.0
2016-11-25 09:50:00,69.26,69.39,69.23,69.33,30270.0,63.3053,63.4242,63.2779,63.3693,30270.0
2016-11-25 10:00:00,69.33,69.36,69.27,69.31,33739.0,63.3693,63.3968,63.3145,63.351,33739.0
2016-11-25 10:10:00,69.31,69.35,69.24,69.24,30144.0,63.351,63.3876,63.2871,63.2871,30144.0
2016-11-25 10:20:00,69.25,69.38,69.24,69.38,37402.0,63.2962,63.415,63.2871,63.415,37402.0
2016-11-25 10:30:00,69.38,69.51,69.38,69.44,23499.0,63.415,63.5339,63.415,63.4699,23499.0
2016-11-25 10:40:00,69.46,69.47,69.33,69.34,30644.0,63.4882,63.4973,63.3693,63.3785,30644.0
2016-11-25 10:50:00,69.34,69.37,69.28,69.3,29725.0,63.3785,63.4059,63.3236,63.3419,29725.0
2016-11-25 11:00:00,69.3,69.37,69.24,69.28,32775.0,63.3419,63.4059,63.2871,63.3236,32775.0
2016-11-25 11:10:00,69.28,69.37,69.2,69.34,41443.0,63.3236,63.4059,63.2505,63.3785,41443.0
2016-11-25 11:20:00,69.36,69.4,69.27,69.3,32567.0,63.3968,63.4333,63.3145,63.3419,32567.0
2016-11-25 11:30:00,69.31,69.41,69.29,69.39,24630.0,63.351,63.4425,63.3328,63.4242,24630.0
2016-11-25 11:40:00,69.39,69.41,69.29,69.32,20485.0,63.4242,63.4425,63.3328,63.3602,20485.0
2016-11-25 11:50:00,69.32,69.43,69.32,69.36,25602.0,63.3602,63.4607,63.3602,63.3968,25602.0
2016-11-25 12:00:00,69.36,69.39,69.26,69.26,23550.0,63.3968,63.4242,63.3053,63.3053,23550.0
2016-11-25 12:10:00,69.26,69.28,69.16,69.17,36925.0,63.3053,63.3236,63.2139,63.2231,36925.0
2016-11-25 12:20:00,69.17,69.17,69.02,69.02,51829.0,63.2231,63.2231,63.086,63.086,51829.0
2016-11-25 12:30:00,69.03,69.07,68.98,68.99,42426.0,63.0951,63.1317,63.0494,63.0586,42426.0
2016-11-25 12:40:00,68.99,69.0,68.86,68.89,55551.0,63.0586,63.0677,62.9397,62.9672,55551.0
2016-11-25 12:50:00,68.88,69.05,68.87,69.05,96631.0,62.958,63.1134,62.9489,63.1134,96631.0
2016-11-28 09:30:00,68.79,68.89,68.55,68.74,53545.0,62.8758,62.9672,62.6564,62.8301,53545.0
2016-11-28 09:40:00,68.75,68.78,68.51,68.7,82865.0,62.8392,62.8666,62.6198,62.7935,82865.0
2016-11-28 09:50:00,68.73,68.9,68.63,68.89,61890.0,62.8209,62.9763,62.7295,62.9672,61890.0
2016-11-28 10:00:00,68.87,69.0,68.82,68.98,57293.0,62.9489,63.0677,62.9032,63.0494,57293.0
2016-11-28 10:10:00,68.96,68.97,68.74,68.79,27311.0,63.0311,63.0403,62.8301,62.8758,27311.0
2016-11-28 10:20:00,68.81,68.82,68.52,68.58,56102.0,62.894,62.9032,62.629,62.6838,56102.0
2016-11-28 10:30:00,68.56,68.8,68.56,68.67,49161.0,62.6655,62.8849,62.6655,62.7661,49161.0
2016-11-28 10:40:00,68.67,68.67,68.55,68.64,53196.0,62.7661,62.7661,62.6564,62.7387,53196.0
2016-11-28 10:50:00,68.64,68.65,68.51,68.63,48673.0,62.7387,62.7478,62.6198,62.7295,48673.0
2016-11-28 11:00:00,68.63,68.73,68.61,68.69,52020.0,62.7295,62.8209,62.7112,62.7844,52020.0
2016-11-28 11:10:00,68.69,68.74,68.56,68.68,59508.0,62.7844,62.8301,62.6655,62.7752,59508.0
2016-11-28 11:20:00,68.69,68.89,68.66,68.78,55156.0,62.7844,62.9672,62.7569,62.8666,55156.0
2016-11-28 11:30:00,68.8,68.82,68.74,68.76,40001.0,62.8849,62.9032,62.8301,62.8483,40001.0
2016-11-28 11:40:00,68.77,68.83,68.71,68.72,34747.0,62.8575,62.9123,62.8026,62.8118,34747.0
2016-11-28 11:50:00,68.7,68.78,68.67,68.77,32587.0,62.7935,62.8666,62.7661,62.8575,32587.0
2016-11-28 12:00:00,68.77,68.87,68.76,68.83,33108.0,62.8575,62.9489,62.8483,62.9123,33108.0
2016-11-28 12:10:00,68.84,68.88,68.82,68.83,57782.0,62.9215,62.958,62.9032,62.9123,57782.0
2016-11-28 12:20:00,68.83,68.87,68.76,68.83,47549.0,62.9123,62.9489,62.8483,62.9123,47549.0
2016-11-28 12:30:00,68.82,68.89,68.8,68.84,28309.0,62.9032,62.9672,62.8849,62.9215,28309.0
2016-11-28 12:40:00,68.84,68.87,68.79,68.87,30698.0,62.9215,62.9489,62.8758,62.9489,30698.0
2016-11-28 12:50:00,68.86,68.87,68.72,68.72,55537.0,62.9397,62.9489,62.8118,62.8118,55537.0
2016-11-28 13:00:00,68.72,68.73,68.63,68.7,29000.0,62.8118,62.8209,62.7295,62.7935,29000.0
2016-11-28 13:10:00,68.7,68.7,68.58,68.58,39242.0,62.7935,62.7935,62.6838,62.6838,39242.0
2016-11-28 13:20:00,68.59,68.61,68.53,68.61,62979.0,62.693,62.7112,62.6381,62.7112,62979.0
2016-11-28 13:30:00,68.61,68.62,68.52,68.53,32281.0,62.7112,62.7204,62.629,62.6381,32281.0
2016-11-28 13:40:00,68.54,68.55,68.48,68.53,47884.0,62.6473,62.6564,62.5924,62.6381,47884.0
2016-11-28 13:50:00,68.53,68.65,68.49,68.64,34579.0,62.6381,62.7478,62.6015,62.7387,34579.0
2016-11-28 14:00:00,68.64,68.66,68.58,68.6,51309.0,62.7387,62.7569,62.6838,62.7021,51309.0
2016-11-28 14:10:00,68.6,68.61,68.56,68.59,31384.0,62.7021,62.7112,62.6655,62.693,31384.0
2016-11-28 14:20:00,68.59,68.6,68.53,68.59,29340.0,62.693,62.7021,62.6381,62.693,29340.0
2016-11-28 14:30:00,68.58,68.59,68.52,68.53,52429.0,62.6838,62.693,62.629,62.6381,52429.0
2016-11-28 14:40:00,68.54,68.56,68.5,68.52,37491.0,62.6473,62.6655,62.6107,62.629,37491.0
2016-11-28 14:50:00,68.51,68.51,68.45,68.45,35576.0,62.6198,62.6198,62.565,62.565,35576.0
2016-11-28 15:00:00,68.45,68.6,68.43,68.6,61841.0,62.565,62.7021,62.5467,62.7021,61841.0
2016-11-28 15:10:00,68.61,68.69,68.58,68.68,68265.0,62.7112,62.7844,62.6838,62.7752,68265.0
2016-11-28 15:20:00,68.68,68.7,68.59,68.59,60997.0,62.7752,62.7935,62.693,62.693,60997.0
2016-11-28 15:30:00,68.6,68.6,68.41,68.43,101976.0,62.7021,62.7021,62.5284,62.5467,101976.0
2016-11-28 15:40:00,68.44,68.44,68.32,68.33,125894.0,62.5558,62.5558,62.4462,62.4553,125894.0
2016-11-28 15:50:00,68.32,68.38,68.28,68.37,274269.0,62.4462,62.501,62.4096,62.4919,274269.0
2016-11-29 09:30:00,68.6,68.65,68.25,68.45,46084.0,62.7021,62.7478,62.3822,62.565,46084.0
2016-11-29 09:40:00,68.48,68.58,68.38,68.4,27415.0,62.5924,62.6838,62.501,62.5193,27415.0
2016-11-29 09:50:00,68.4,68.42,68.21,68.41,41535.0,62.5193,62.5376,62.3456,62.5284,41535.0
2016-11-29 10:00:00,68.39,68.62,68.39,68.61,48433.0,62.5101,62.7204,62.5101,62.7112,48433.0
2016-11-29 10:10:00,68.63,68.69,68.58,68.68,31727.0,62.7295,62.7844,62.6838,62.7752,31727.0
2016-11-29 10:20:00,68.67,68.72,68.62,68.66,32468.0,62.7661,62.8118,62.7204,62.7569,32468.0
2016-11-29 10:30:00,68.65,68.69,68.52,68.61,41093.0,62.7478,62.7844,62.629,62.7112,41093.0
2016-11-29 10:40:00,68.62,68.67,68.61,68.64,60029.0,62.7204,62.7661,62.7112,62.7387,60029.0
2016-11-29 10:50:00,68.65,68.74,68.59,68.62,91541.0,62.7478,62.8301,62.693,62.7204,91541.0
2016-11-29 11:00:00,68.62,68.63,68.57,68.62,40534.0,62.7204,62.7295,62.6747,62.7204,40534.0
2016-11-29 11:10:00,68.61,68.63,68.53,68.62,49330.0,62.7112,62.7295,62.6381,62.7204,49330.0
2016-11-29 11:20:00,68.62,68.63,68.57,68.57,45965.0,62.7204,62.7295,62.6747,62.6747,45965.0
2016-11-29 11:30:00,68.56,68.61,68.55,68.59,35105.0,62.6655,62.7112,62.6564,62.693,35105.0
2016-11-29 11:40:00,68.58,68.61,68.57,68.59,29798.0,62.6838,62.7112,62.6747,62.693,29798.0
2016-11-29 11:50:00,68.59,68.6,68.52,68.57,20413.0,62.693,62.7021,62.629,62.6747,20413.0
2016-11-29 12:00:00,68.57,68.57,68.48,68.5,32524.0,62.6747,62.6747,62.5924,62.6107,32524.0
2016-11-29 12:10:00,68.49,68.57,68.47,68.57,38269.0,62.6015,62.6747,62.5833,62.6747,38269.0
2016-11-29 12:20:00,68.57,68.64,68.52,68.6,27759.0,62.6747,62.7387,62.629,62.7021,27759.0
2016-11-29 12:30:00,68.6,68.75,68.58,68.66,21190.0,62.7021,62.8392,62.6838,62.7569,21190.0
2016-11-29 12:40:00,68.65,68.67,68.56,68.58,43986.0,62.7478,62.7661,62.6655,62.6838,43986.0
2016-11-29 12:50:00,68.58,68.63,68.55,68.61,38560.0,62.6838,62.7295,62.6564,62.7112,38560.0
2016-11-29 13:00:00,68.62,68.62,68.57,68.6,32622.0,62.7204,62.7204,62.6747,62.7021,32622.0
2016-11-29 13:10:00,68.59,68.62,68.59,68.61,29469.0,62.693,62.7204,62.693,62.7112,29469.0
2016-11-29 13:20:00,68.61,68.63,68.6,68.62,40107.0,62.7112,62.7295,62.7021,62.7204,40107.0
2016-11-29 13:30:00,68.62,68.73,68.62,68.72,39250.0,62.7204,62.8209,62.7204,62.8118,39250.0
2016-11-29 13:40:00,68.71,68.79,68.69,68.77,25316.0,62.8026,62.8758,62.7844,62.8575,25316.0
2016-11-29 13:50:00,68.79,68.85,68.75,68.78,34529.0,62.8758,62.9306,62.8392,62.8666,34529.0
2016-11-29 14:00:00,68.78,68.79,68.71,68.71,24283.0,62.8666,62.8758,62.8026,62.8026,24283.0
2016-11-29 14:10:00,68.71,68.71,68.64,68.67,35464.0,62.8026,62.8026,62.7387,62.7661,35464.0
2016-11-29 14:20:00,68.66,68.67,68.6,68.61,23162.0,62.7569,62.7661,62.7021,62.7112,23162.0
2016-11-29 14:30:00,68.62,68.62,68.55,68.55,35537.0,62.7204,62.7204,62.6564,62.6564,35537.0
2016-11-29 14:40:00,68.56,68.68,68.55,68.67,44664.0,62.6655,62.7752,62.6564,62.7661,44664.0
2016-11-29 14:50:00,68.67,68.68,68.6,68.6,28205.0,62.7661,62.7752,62.7021,62.7021,28205.0
2016-11-29 15:00:00,68.61,68.63,68.52,68.54,37021.0,62.7112,62.7295,62.629,62.6473,37021.0
2016-11-29 15:10:00,68.53,68.55,68.48,68.51,49843.0,62.6381,62.6564,62.5924,62.6198,49843.0
2016-11-29 15:20:00,68.51,68.54,68.47,68.49,42045.0,62.6198,62.6473,62.5833,62.6015,42045.0
2016-11-29 15:30:00,68.5,68.6,68.49,68.55,77843.0,62.6107,62.7021,62.6015,62.6564,77843.0
2016-11-29 15:40:00,68.55,68.58,68.43,68.51,68439.0,62.6564,62.6838,62.5467,62.6198,68439.0
2016-11-29 15:50:00,68.52,68.62,68.51,68.56,163037.0,62.629,62.7204,62.6198,62.6655,163037.0
2016-11-30 09:30:00,68.45,68.64,68.0,68.32,142124.0,62.565,62.7387,62.1537,62.4462,142124.0
2016-11-30 09:40:00,68.33,68.33,68.07,68.23,111972.0,62.4553,62.4553,62.2177,62.3639,111972.0
2016-11-30 09:50:00,68.23,68.28,68.0,68.07,67201.0,62.3639,62.4096,62.1537,62.2177,67201.0
2016-11-30 10:00:00,68.07,68.34,68.04,68.34,158837.0,62.2177,62.4644,62.1902,62.4644,158837.0
2016-11-30 10:10:00,68.34,68.38,68.15,68.2,63355.0,62.4644,62.501,62.2908,62.3365,63355.0
2016-11-30 10:20:00,68.2,68.23,67.96,68.2,83557.0,62.3365,62.3639,62.1171,62.3365,83557.0
2016-11-30 10:30:00,68.2,68.43,68.2,68.42,180942.0,62.3365,62.5467,62.3365,62.5376,180942.0
2016-11-30 10:40:00,68.41,68.41,68.3,68.37,52038.0,62.5284,62.5284,62.4279,62.4919,52038.0
2016-11-30 10:50:00,68.37,68.5,68.35,68.49,80459.0,62.4919,62.6107,62.4736,62.6015,80459.0
2016-11-30 11:00:00,68.49,68.56,68.44,68.55,124255.0,62.6015,62.6655,62.5558,62.6564,124255.0
2016-11-30 11:10:00,68.56,68.72,68.56,68.61,71918.0,62.6655,62.8118,62.6655,62.7112,71918.0
2016-11-30 11:20:00,68.61,68.68,68.59,68.68,45069.0,62.7112,62.7752,62.693,62.7752,45069.0
2016-11-30 11:30:00,68.68,68.71,68.59,68.7,33350.0,62.7752,62.8026,62.693,62.7935,33350.0
2016-11-30 11:40:00,68.69,68.69,68.62,68.65,44499.0,62.7844,62.7844,62.7204,62.7478,44499.0
2016-11-30 11:50:00,68.65,68.7,68.6,68.67,69251.0,62.7478,62.7935,62.7021,62.7661,69251.0
2016-11-30 12:00:00,68.67,68.7,68.64,68.68,49115.0,62.7661,62.7935,62.7387,62.7752,49115.0
2016-11-30 12:10:00,68.68,68.71,68.62,68.65,564731.0,62.7752,62.8026,62.7204,62.7478,564731.0
2016-11-30 12:20:00,68.65,68.7,68.63,68.63,65692.0,62.7478,62.7935,62.7295,62.7295,65692.0
2016-11-30 12:30:00,68.64,68.65,68.5,68.6,40747.0,62.7387,62.7478,62.6107,62.7021,40747.0
2016-11-30 12:40:00,68.62,68.68,68.59,68.65,25371.0,62.7204,62.7752,62.693,62.7478,25371.0
2016-11-30 12:50:00,68.65,68.69,68.64,68.67,22321.0,62.7478,62.7844,62.7387,62.7661,22321.0
2016-11-30 13:00:00,68.66,68.69,68.58,68.68,32338.0,62.7569,62.7844,62.6838,62.7752,32338.0
2016-11-30 13:10:00,68.66,68.66,68.58,68.63,25444.0,62.7569,62.7569,62.6838,62.7295,25444.0
2016-11-30 13:20:00,68.63,68.64,68.59,68.63,20739.0,62.7295,62.7387,62.693,62.7295,20739.0
2016-11-30 13:30:00,68.63,68.64,68.5,68.52,30112.0,62.7295,62.7387,62.6107,62.629,30112.0
2016-11-30 13:40:00,68.52,68.53,68.32,68.34,45123.0,62.629,62.6381,62.4462,62.4644,45123.0
2016-11-30 13:50:00,68.35,68.36,68.19,68.2,63801.0,62.4736,62.4827,62.3273,62.3365,63801.0
2016-11-30 14:00:00,68.2,68.24,68.09,68.12,30996.0,62.3365,62.373,62.2359,62.2634,30996.0
2016-11-30 14:10:00,68.12,68.16,68.04,68.07,35515.0,62.2634,62.2999,62.1902,62.2177,35515.0
2016-11-30 14:20:00,68.08,68.13,68.04,68.04,54206.0,62.2268,62.2725,62.1902,62.1902,54206.0
2016-11-30 14:30:00,68.04,68.06,67.94,68.01,43298.0,62.1902,62.2085,62.0988,62.1628,43298.0
2016-11-30 14:40:00,68.01,68.04,67.94,67.95,32382.0,62.1628,62.1902,62.0988,62.108,32382.0
2016-11-30 14:50:00,67.96,68.02,67.92,67.92,25847.0,62.1171,62.172,62.0806,62.0806,25847.0
2016-11-30 15:00:00,67.92,67.96,67.78,67.79,43255.0,62.0806,62.1171,61.9526,61.9617,43255.0
2016-11-30 15:10:00,67.8,67.97,67.78,67.88,43821.0,61.9709,62.1263,61.9526,62.044,43821.0
2016-11-30 15:20:00,67.88,67.9,67.81,67.83,94357.0,62.044,62.0623,61.98,61.9983,94357.0
2016-11-30 15:30:00,67.83,67.88,67.75,67.75,113499.0,61.9983,62.044,61.9252,61.9252,113499.0
2016-11-30 15:40:00,67.76,67.79,67.7,67.78,123921.0,61.9343,61.9617,61.8795,61.9526,123921.0
2016-11-30 15:50:00,67.78,67.78,67.58,67.6,338893.0,61.9526,61.9526,61.7698,61.7881,338893.0
2016-12-01 09:30:00,67.46,67.75,67.2,67.43,89284.0,61.6601,61.9252,61.4225,61.6327,89284.0
2016-12-01 09:40:00,67.45,67.78,67.4,67.73,51200.0,61.651,61.9526,61.6053,61.9069,51200.0
2016-12-01 09:50:00,67.76,67.95,67.65,67.83,40598.0,61.9343,62.108,61.8338,61.9983,40598.0
2016-12-01 10:00:00,67.81,67.9,67.66,67.8,39154.0,61.98,62.0623,61.8429,61.9709,39154.0
2016-12-01 10:10:00,67.79,67.8,67.49,67.5,22978.0,61.9617,61.9709,61.6875,61.6967,22978.0
2016-12-01 10:20:00,67.53,67.63,67.41,67.63,27208.0,61.7241,61.8155,61.6144,61.8155,27208.0
2016-12-01 10:30:00,67.61,67.66,67.45,67.6,125539.0,61.7972,61.8429,61.651,61.7881,125539.0
2016-12-01 10:40:00,67.6,67.63,67.48,67.63,365296.0,61.7881,61.8155,61.6784,61.8155,365296.0
2016-12-01 10:50:00,67.61,67.88,67.57,67.82,35710.0,61.7972,62.044,61.7606,61.9892,35710.0
2016-12-01 11:00:00,67.81,67.94,67.78,67.87,47667.0,61.98,62.0988,61.9526,62.0349,47667.0
2016-12-01 11:10:00,67.9,67.92,67.78,67.82,42546.0,62.0623,62.0806,61.9526,61.9892,42546.0
2016-12-01 11:20:00,67.83,67.85,67.7,67.73,31182.0,61.9983,62.0166,61.8795,61.9069,31182.0
2016-12-01 11:30:00,67.73,67.74,67.5,67.52,28167.0,61.9069,61.916,61.6967,61.7149,28167.0
2016-12-01 11:40:00,67.53,67.6,67.47,67.56,34598.0,61.7241,61.7881,61.6692,61.7515,34598.0
2016-12-01 11:50:00,67.55,67.71,67.55,67.67,27075.0,61.7424,61.8886,61.7424,61.852,27075.0
2016-12-01 12:00:00,67.67,67.7,67.5,67.54,28461.0,61.852,61.8795,61.6967,61.7332,28461.0
2016-12-01 12:10:00,67.53,67.54,67.44,67.47,21529.0,61.7241,61.7332,61.6418,61.6692,21529.0
2016-12-01 12:20:00,67.46,67.51,67.41,67.46,28917.0,61.6601,61.7058,61.6144,61.6601,28917.0
2016-12-01 12:30:00,67.47,67.58,67.46,67.52,26350.0,61.6692,61.7698,61.6601,61.7149,26350.0
2016-12-01 12:40:00,67.51,67.52,67.43,67.43,27173.0,61.7058,61.7149,61.6327,61.6327,27173.0
2016-12-01 12:50:00,67.43,67.48,67.37,67.45,26188.0,61.6327,61.6784,61.5778,61.651,26188.0
2016-12-01 13:00:00,67.45,67.46,67.32,67.36,19278.0,61.651,61.6601,61.5321,61.5687,19278.0
2016-12-01 13:10:00,67.36,67.4,67.3,67.33,20956.0,61.5687,61.6053,61.5139,61.5413,20956.0
2016-12-01 13:20:00,67.35,67.49,67.31,67.47,22089.0,61.5596,61.6875,61.523,61.6692,22089.0
2016-12-01 13:30:00,67.47,67.53,67.38,67.41,29423.0,61.6692,61.7241,61.587,61.6144,29423.0
2016-12-01 13:40:00,67.42,67.46,67.32,67.34,20534.0,61.6235,61.6601,61.5321,61.5504,20534.0
2016-12-01 13:50:00,67.34,67.38,67.27,67.29,25392.0,61.5504,61.587,61.4864,61.5047,25392.0
2016-12-01 14:00:00,67.27,67.31,67.25,67.28,27424.0,61.4864,61.523,61.4682,61.4956,27424.0
2016-12-01 14:10:00,67.28,67.37,67.27,67.31,34501.0,61.4956,61.5778,61.4864,61.523,34501.0
2016-12-01 14:20:00,67.31,67.36,67.28,67.28,40220.0,61.523,61.5687,61.4956,61.4956,40220.0
2016-12-01 14:30:00,67.27,67.3,67.19,67.22,49802.0,61.4864,61.5139,61.4133,61.4407,49802.0
2016-12-01 14:40:00,67.22,67.3,67.22,67.24,42841.0,61.4407,61.5139,61.4407,61.459,42841.0
2016-12-01 14:50:00,67.24,67.28,67.2,67.23,62793.0,61.459,61.4956,61.4225,61.4499,62793.0
2016-12-01 15:00:00,67.21,67.25,67.1,67.12,68555.0,61.4316,61.4682,61.3311,61.3493,68555.0
2016-12-01 15:10:00,67.12,67.2,67.12,67.14,57831.0,61.3493,61.4225,61.3493,61.3676,57831.0
2016-12-01 15:20:00,67.14,67.19,67.09,67.17,58249.0,61.3676,61.4133,61.3219,61.395,58249.0
2016-12-01 15:30:00,67.17,67.26,67.17,67.25,179845.0,61.395,61.4773,61.395,61.4682,179845.0
2016-12-01 15:40:00,67.25,67.33,67.24,67.25,152394.0,61.4682,61.5413,61.459,61.4682,152394.0
2016-12-01 15:50:00,67.24,67.39,67.22,67.39,279519.0,61.459,61.5961,61.4407,61.5961,279519.0
2016-12-02 09:30:00,67.45,67.8,67.31,67.8,129005.0,61.651,61.9709,61.523,61.9709,129005.0
2016-12-02 09:40:00,67.82,67.85,67.58,67.85,42450.0,61.9892,62.0166,61.7698,62.0166,42450.0
2016-12-02 09:50:00,67.82,67.82,67.64,67.75,40990.0,61.9892,61.9892,61.8246,61.9252,40990.0
2016-12-02 10:00:00,67.72,67.84,67.63,67.64,56711.0,61.8977,62.0074,61.8155,61.8246,56711.0
2016-12-02 10:10:00,67.64,67.65,67.19,67.24,42215.0,61.8246,61.8338,61.4133,61.459,42215.0
2016-12-02 10:20:00,67.25,67.4,67.25,67.36,34605.0,61.4682,61.6053,61.4682,61.5687,34605.0
2016-12-02 10:30:00,67.36,67.54,67.31,67.51,43231.0,61.5687,61.7332,61.523,61.7058,43231.0
2016-12-02 10:40:00,67.53,67.79,67.51,67.79,34264.0,61.7241,61.9617,61.7058,61.9617,34264.0
2016-12-02 10:50:00,67.78,67.88,67.7,67.79,27954.0,61.9526,62.044,61.8795,61.9617,27954.0
2016-12-02 11:00:00,67.79,67.84,67.65,67.67,57748.0,61.9617,62.0074,61.8338,61.852,57748.0
2016-12-02 11:10:00,67.7,67.7,67.54,67.55,86518.0,61.8795,61.8795,61.7332,61.7424,86518.0
2016-12-02 11:20:00,67.55,67.61,67.49,67.58,25899.0,61.7424,61.7972,61.6875,61.7698,25899.0
2016-12-02 11:30:00,67.58,67.69,67.56,67.56,32163.0,61.7698,61.8703,61.7515,61.7515,32163.0
2016-12-02 11:40:00,67.56,67.72,67.55,67.67,20380.0,61.7515,61.8977,61.7424,61.852,20380.0
2016-12-02 11:50:00,67.66,67.69,67.6,67.6,21613.0,61.8429,61.8703,61.7881,61.7881,21613.0
2016-12-02 12:00:00,67.59,67.71,67.56,67.71,23731.0,61.7789,61.8886,61.7515,61.8886,23731.0
2016-12-02 12:10:00,67.7,67.73,67.62,67.66,26678.0,61.8795,61.9069,61.8063,61.8429,26678.0
2016-12-02 12:20:00,67.66,67.8,67.66,67.78,58209.0,61.8429,61.9709,61.8429,61.9526,58209.0
2016-12-02 12:30:00,67.78,67.81,67.73,67.74,35977.0,61.9526,61.98,61.9069,61.916,35977.0
2016-12-02 12:40:00,67.74,67.78,67.74,67.75,12510.0,61.916,61.9526,61.916,61.9252,12510.0
2016-12-02 12:50:00,67.76,67.85,67.75,67.77,15397.0,61.9343,62.0166,61.9252,61.9435,15397.0
2016-12-02 13:00:00,67.77,67.83,67.73,67.75,16598.0,61.9435,61.9983,61.9069,61.9252,16598.0
2016-12-02 13:10:00,67.77,67.77,67.68,67.68,80332.0,61.9435,61.9435,61.8612,61.8612,80332.0
2016-12-02 13:20:00,67.68,67.69,67.51,67.53,22199.0,61.8612,61.8703,61.7058,61.7241,22199.0
2016-12-02 13:30:00,67.55,67.56,67.4,67.41,20689.0,61.7424,61.7515,61.6053,61.6144,20689.0
2016-12-02 13:40:00,67.43,67.44,67.36,67.37,21831.0,61.6327,61.6418,61.5687,61.5778,21831.0
2016-12-02 13:50:00,67.38,67.39,67.3,67.37,32599.0,61.587,61.5961,61.5139,61.5778,32599.0
2016-12-02 14:00:00,67.38,67.4,67.3,67.3,42778.0,61.587,61.6053,61.5139,61.5139,42778.0
2016-12-02 14:10:00,67.3,67.37,67.27,67.34,24737.0,61.5139,61.5778,61.4864,61.5504,24737.0
2016-12-02 14:20:00,67.35,67.38,67.32,67.36,39292.0,61.5596,61.587,61.5321,61.5687,39292.0
2016-12-02 14:30:00,67.36,67.46,67.34,67.34,50351.0,61.5687,61.6601,61.5504,61.5504,50351.0
2016-12-02 14:40:00,67.34,67.41,67.32,67.4,36831.0,61.5504,61.6144,61.5321,61.6053,36831.0
2016-12-02 14:50:00,67.4,67.55,67.39,67.53,107158.0,61.6053,61.7424,61.5961,61.7241,107158.0
2016-12-02 15:00:00,67.54,67.56,67.38,67.38,24892.0,61.7332,61.7515,61.587,61.587,24892.0
2016-12-02 15:10:00,67.37,67.44,67.34,67.41,26960.0,61.5778,61.6418,61.5504,61.6144,26960.0
2016-12-02 15:20:00,67.42,67.42,67.34,67.38,30660.0,61.6235,61.6235,61.5504,61.587,30660.0
2016-12-02 15:30:00,67.38,67.51,67.37,67.42,49085.0,61.587,61.7058,61.5778,61.6235,49085.0
2016-12-02 15:40:00,67.41,67.46,67.35,67.35,56113.0,61.6144,61.6601,61.5596,61.5596,56113.0
2016-12-02 15:50:00,67.35,67.4,67.31,67.36,144283.0,61.5596,61.6053,61.523,61.5687,144283.0
2016-12-05 09:30:00,67.69,67.75,66.95,67.39,82243.0,61.9947,62.0497,61.317,61.72,82243.0
2016-12-05 09:40:00,67.4,67.6,67.31,67.6,46019.0,61.7291,61.9123,61.6467,61.9123,46019.0
2016-12-05 09:50:00,67.57,67.85,67.56,67.78,31020.0,61.8848,62.1413,61.8757,62.0771,31020.0
2016-12-05 10:00:00,67.78,67.92,67.65,67.8,56143.0,62.0771,62.2054,61.9581,62.0955,56143.0
2016-12-05 10:10:00,67.76,67.84,67.6,67.61,44387.0,62.0588,62.1321,61.9123,61.9214,44387.0
2016-12-05 10:20:00,67.6,67.64,67.47,67.5,33172.0,61.9123,61.9489,61.7932,61.8207,33172.0
2016-12-05 10:30:00,67.5,67.56,67.32,67.38,55810.0,61.8207,61.8757,61.6558,61.7108,55810.0
2016-12-05 10:40:00,67.38,67.38,67.28,67.3,67446.0,61.7108,61.7108,61.6192,61.6375,67446.0
2016-12-05 10:50:00,67.3,67.61,67.3,67.58,51498.0,61.6375,61.9214,61.6375,61.894,51498.0
2016-12-05 11:00:00,67.58,67.6,67.49,67.54,29863.0,61.894,61.9123,61.8115,61.8573,29863.0
2016-12-05 11:10:00,67.56,67.63,67.54,67.56,15354.0,61.8757,61.9398,61.8573,61.8757,15354.0
2016-12-05 11:20:00,67.57,67.62,67.48,67.53,32253.0,61.8848,61.9306,61.8024,61.8482,32253.0
2016-12-05 11:30:00,67.53,67.56,67.44,67.45,41473.0,61.8482,61.8757,61.7657,61.7749,41473.0
2016-12-05 11:40:00,67.44,67.49,67.38,67.48,41486.0,61.7657,61.8115,61.7108,61.8024,41486.0
2016-12-05 11:50:00,67.49,67.58,67.43,67.44,31430.0,61.8115,61.894,61.7566,61.7657,31430.0
2016-12-05 12:00:00,67.44,67.46,67.31,67.34,26678.0,61.7657,61.7841,61.6467,61.6742,26678.0
2016-12-05 12:10:00,67.34,67.37,67.3,67.33,25841.0,61.6742,61.7016,61.6375,61.665,25841.0
2016-12-05 12:20:00,67.32,67.33,67.18,67.19,34174.0,61.6558,61.665,61.5276,61.5368,34174.0
2016-12-05 12:30:00,67.19,67.27,67.18,67.25,37695.0,61.5368,61.6101,61.5276,61.5917,37695.0
2016-12-05 12:40:00,67.24,67.24,67.07,67.08,35776.0,61.5826,61.5826,61.4269,61.436,35776.0
2016-12-05 12:50:00,67.09,67.2,67.09,67.2,31222.0,61.4452,61.5459,61.4452,61.5459,31222.0
2016-12-05 13:00:00,67.2,67.27,67.17,67.19,28535.0,61.5459,61.6101,61.5185,61.5368,28535.0
2016-12-05 13:10:00,67.19,67.21,67.05,67.05,37645.0,61.5368,61.5551,61.4086,61.4086,37645.0
2016-12-05 13:20:00,67.06,67.18,67.03,67.15,37984.0,61.4177,61.5276,61.3902,61.5001,37984.0
2016-12-05 13:30:00,67.16,67.2,67.07,67.07,27627.0,61.5093,61.5459,61.4269,61.4269,27627.0
2016-12-05 13:40:00,67.07,67.12,67.01,67.02,51205.0,61.4269,61.4727,61.3719,61.3811,51205.0
2016-12-05 13:50:00,67.01,67.04,66.97,67.0,51648.0,61.3719,61.3994,61.3353,61.3628,51648.0
2016-12-05 14:00:00,67.0,67.02,66.87,66.91,57518.0,61.3628,61.3811,61.2437,61.2803,57518.0
2016-12-05 14:10:00,66.91,67.03,66.91,67.01,37098.0,61.2803,61.3902,61.2803,61.3719,37098.0
2016-12-05 14:20:00,67.0,67.11,67.0,67.09,34746.0,61.3628,61.4635,61.3628,61.4452,34746.0
2016-12-05 14:30:00,67.09,67.25,67.07,67.19,35803.0,61.4452,61.5917,61.4269,61.5368,35803.0
2016-12-05 14:40:00,67.2,67.31,67.2,67.31,31309.0,61.5459,61.6467,61.5459,61.6467,31309.0
2016-12-05 14:50:00,67.3,67.31,67.19,67.21,39573.0,61.6375,61.6467,61.5368,61.5551,39573.0
2016-12-05 15:00:00,67.2,67.25,67.14,67.15,45307.0,61.5459,61.5917,61.491,61.5001,45307.0
2016-12-05 15:10:00,67.15,67.23,67.15,67.19,57228.0,61.5001,61.5734,61.5001,61.5368,57228.0
2016-12-05 15:20:00,67.19,67.22,67.04,67.04,60544.0,61.5368,61.5643,61.3994,61.3994,60544.0
2016-12-05 15:30:00,67.04,67.17,67.04,67.12,79852.0,61.3994,61.5185,61.3994,61.4727,79852.0
2016-12-05 15:40:00,67.12,67.25,67.11,67.17,138915.0,61.4727,61.5917,61.4635,61.5185,138915.0
2016-12-05 15:50:00,67.16,67.23,67.14,67.16,295852.0,61.5093,61.5734,61.491,61.5093,295852.0
2016-12-06 09:30:00,67.26,67.5,66.86,66.96,52899.0,61.6009,61.8207,61.2345,61.3261,52899.0
2016-12-06 09:40:00,67.02,67.17,66.86,66.89,31059.0,61.3811,61.5185,61.2345,61.262,31059.0
2016-12-06 09:50:00,66.9,67.07,66.85,66.85,32643.0,61.2712,61.4269,61.2254,61.2254,32643.0
2016-12-06 10:00:00,66.86,67.07,66.86,66.93,38029.0,61.2345,61.4269,61.2345,61.2987,38029.0
2016-12-06 10:10:00,66.9,66.96,66.78,66.88,51499.0,61.2712,61.3261,61.1613,61.2529,51499.0
2016-12-06 10:20:00,66.87,66.93,66.77,66.83,48781.0,61.2437,61.2987,61.1521,61.2071,48781.0
2016-12-06 10:30:00,66.83,66.95,66.78,66.85,73177.0,61.2071,61.317,61.1613,61.2254,73177.0
2016-12-06 10:40:00,66.85,66.89,66.73,66.73,94731.0,61.2254,61.262,61.1155,61.1155,94731.0
2016-12-06 10:50:00,66.75,66.96,66.7,66.92,69182.0,61.1338,61.3261,61.088,61.2895,69182.0
2016-12-06 11:00:00,66.92,66.94,66.85,66.92,73641.0,61.2895,61.3078,61.2254,61.2895,73641.0
2016-12-06 11:10:00,66.91,66.92,66.81,66.85,47254.0,61.2803,61.2895,61.1888,61.2254,47254.0
2016-12-06 11:20:00,66.85,66.98,66.83,66.84,59303.0,61.2254,61.3445,61.2071,61.2162,59303.0
2016-12-06 11:30:00,66.84,66.85,66.76,66.79,29001.0,61.2162,61.2254,61.143,61.1704,29001.0
2016-12-06 11:40:00,66.78,66.92,66.78,66.86,46495.0,61.1613,61.2895,61.1613,61.2345,46495.0
2016-12-06 11:50:00,66.86,67.0,66.84,67.0,36703.0,61.2345,61.3628,61.2162,61.3628,36703.0
2016-12-06 12:00:00,67.01,67.1,67.0,67.06,37891.0,61.3719,61.4544,61.3628,61.4177,37891.0
2016-12-06 12:10:00,67.07,67.16,67.01,67.16,21003.0,61.4269,61.5093,61.3719,61.5093,21003.0
2016-12-06 12:20:00,67.16,67.26,67.11,67.18,40076.0,61.5093,61.6009,61.4635,61.5276,40076.0
2016-12-06 12:30:00,67.19,67.21,67.05,67.11,51839.0,61.5368,61.5551,61.4086,61.4635,51839.0
2016-12-06 12:40:00,67.11,67.11,67.05,67.07,46124.0,61.4635,61.4635,61.4086,61.4269,46124.0
2016-12-06 12:50:00,67.07,67.2,67.04,67.2,26140.0,61.4269,61.5459,61.3994,61.5459,26140.0
2016-12-06 13:00:00,67.2,67.31,67.2,67.26,32349.0,61.5459,61.6467,61.5459,61.6009,32349.0
2016-12-06 13:10:00,67.25,67.3,67.2,67.22,28524.0,61.5917,61.6375,61.5459,61.5643,28524.0
2016-12-06 13:20:00,67.21,67.24,67.14,67.17,23119.0,61.5551,61.5826,61.491,61.5185,23119.0
2016-12-06 13:30:00,67.17,67.18,67.09,67.1,24490.0,61.5185,61.5276,61.4452,61.4544,24490.0
2016-12-06 13:40:00,67.09,67.16,67.09,67.14,30369.0,61.4452,61.5093,61.4452,61.491,30369.0
2016-12-06 13:50:00,67.15,67.15,66.96,66.96,34106.0,61.5001,61.5001,61.3261,61.3261,34106.0
2016-12-06 14:00:00,66.97,67.14,66.96,67.11,61899.0,61.3353,61.491,61.3261,61.4635,61899.0
2016-12-06 14:10:00,67.11,67.18,67.07,67.11,47488.0,61.4635,61.5276,61.4269,61.4635,47488.0
2016-12-06 14:20:00,67.11,67.12,66.97,67.02,64510.0,61.4635,61.4727,61.3353,61.3811,64510.0
2016-12-06 14:30:00,67.02,67.1,66.99,67.03,57085.0,61.3811,61.4544,61.3536,61.3902,57085.0
2016-12-06 14:40:00,67.03,67.08,67.02,67.06,39047.0,61.3902,61.436,61.3811,61.4177,39047.0
2016-12-06 14:50:00,67.06,67.14,67.05,67.14,37661.0,61.4177,61.491,61.4086,61.491,37661.0
2016-12-06 15:00:00,67.15,67.2,67.08,67.14,48957.0,61.5001,61.5459,61.436,61.491,48957.0
2016-12-06 15:10:00,67.13,67.16,67.08,67.12,45339.0,61.4818,61.5093,61.436,61.4727,45339.0
2016-12-06 15:20:00,67.12,67.18,67.06,67.06,68884.0,61.4727,61.5276,61.4177,61.4177,68884.0
2016-12-06 15:30:00,67.06,67.22,67.06,67.16,77146.0,61.4177,61.5643,61.4177,61.5093,77146.0
2016-12-06 15:40:00,67.16,67.26,67.11,67.22,92060.0,61.5093,61.6009,61.4635,61.5643,92060.0
2016-12-06 15:50:00,67.23,67.29,67.19,67.26,201253.0,61.5734,61.6284,61.5368,61.6009,201253.0
2016-12-07 09:30:00,67.38,67.61,67.2,67.45,56574.0,61.7108,61.9214,61.5459,61.7749,56574.0
2016-12-07 09:40:00,67.43,67.57,67.37,67.39,25015.0,61.7566,61.8848,61.7016,61.72,25015.0
2016-12-07 09:50:00,67.39,67.39,67.12,67.16,31453.0,61.72,61.72,61.4727,61.5093,31453.0
2016-12-07 10:00:00,67.16,67.27,67.16,67.19,21759.0,61.5093,61.6101,61.5093,61.5368,21759.0
2016-12-07 10:10:00,67.19,67.31,67.15,67.2,33726.0,61.5368,61.6467,61.5001,61.5459,33726.0
2016-12-07 10:20:00,67.21,67.26,67.05,67.05,49697.0,61.5551,61.6009,61.4086,61.4086,49697.0
2016-12-07 10:30:00,67.06,67.18,67.06,67.17,38740.0,61.4177,61.5276,61.4177,61.5185,38740.0
2016-12-07 10:40:00,67.18,67.23,67.14,67.16,35737.0,61.5276,61.5734,61.491,61.5093,35737.0
2016-12-07 10:50:00,67.15,67.33,67.06,67.25,79409.0,61.5001,61.665,61.4177,61.5917,79409.0
2016-12-07 11:00:00,67.26,67.36,67.23,67.32,31543.0,61.6009,61.6925,61.5734,61.6558,31543.0
2016-12-07 11:10:00,67.31,67.37,67.25,67.37,32240.0,61.6467,61.7016,61.5917,61.7016,32240.0
2016-12-07 11:20:00,67.36,67.45,67.27,67.45,42792.0,61.6925,61.7749,61.6101,61.7749,42792.0
2016-12-07 11:30:00,67.44,67.48,67.39,67.41,34673.0,61.7657,61.8024,61.72,61.7383,34673.0
2016-12-07 11:40:00,67.41,67.63,67.4,67.63,26220.0,61.7383,61.9398,61.7291,61.9398,26220.0
2016-12-07 11:50:00,67.64,67.69,67.58,67.64,29013.0,61.9489,61.9947,61.894,61.9489,29013.0
2016-12-07 12:00:00,67.65,67.82,67.65,67.82,22910.0,61.9581,62.1138,61.9581,62.1138,22910.0
2016-12-07 12:10:00,67.81,67.81,67.67,67.77,22173.0,62.1046,62.1046,61.9764,62.068,22173.0
2016-12-07 12:20:00,67.75,67.79,67.7,67.73,20409.0,62.0497,62.0863,62.0039,62.0313,20409.0
2016-12-07 12:30:00,67.74,67.78,67.68,67.7,15258.0,62.0405,62.0771,61.9856,62.0039,15258.0
2016-12-07 12:40:00,67.7,67.71,67.59,67.64,48231.0,62.0039,62.013,61.9031,61.9489,48231.0
2016-12-07 12:50:00,67.64,67.73,67.61,67.7,34384.0,61.9489,62.0313,61.9214,62.0039,34384.0
2016-12-07 13:00:00,67.72,67.89,67.7,67.84,34927.0,62.0222,62.1779,62.0039,62.1321,34927.0
2016-12-07 13:10:00,67.84,67.84,67.75,67.8,19190.0,62.1321,62.1321,62.0497,62.0955,19190.0
2016-12-07 13:20:00,67.8,67.99,67.76,67.92,35939.0,62.0955,62.2695,62.0588,62.2054,35939.0
2016-12-07 13:30:00,67.91,67.96,67.88,67.92,24420.0,62.1962,62.242,62.1687,62.2054,24420.0
2016-12-07 13:40:00,67.88,67.93,67.8,67.92,40423.0,62.1687,62.2145,62.0955,62.2054,40423.0
2016-12-07 13:50:00,67.91,67.93,67.8,67.83,51877.0,62.1962,62.2145,62.0955,62.1229,51877.0
2016-12-07 14:00:00,67.83,67.86,67.7,67.84,44848.0,62.1229,62.1504,62.0039,62.1321,44848.0
2016-12-07 14:10:00,67.85,68.03,67.82,68.02,30611.0,62.1413,62.3061,62.1138,62.2969,30611.0
2016-12-07 14:20:00,68.03,68.04,67.9,67.96,38573.0,62.3061,62.3153,62.187,62.242,38573.0
2016-12-07 14:30:00,67.94,68.0,67.91,67.97,37118.0,62.2237,62.2786,62.1962,62.2512,37118.0
2016-12-07 14:40:00,67.96,68.0,67.93,67.97,74823.0,62.242,62.2786,62.2145,62.2512,74823.0
2016-12-07 14:50:00,67.97,68.03,67.97,68.01,43846.0,62.2512,62.3061,62.2512,62.2878,43846.0
2016-12-07 15:00:00,68.01,68.02,67.95,67.98,49635.0,62.2878,62.2969,62.2328,62.2603,49635.0
2016-12-07 15:10:00,67.98,68.18,67.95,68.14,54594.0,62.2603,62.4435,62.2328,62.4069,54594.0
2016-12-07 15:20:00,68.14,68.25,68.12,68.18,40501.0,62.4069,62.5076,62.3885,62.4435,40501.0
2016-12-07 15:30:00,68.18,68.27,68.15,68.25,61420.0,62.4435,62.5259,62.416,62.5076,61420.0
2016-12-07 15:40:00,68.25,68.3,68.13,68.15,76891.0,62.5076,62.5534,62.3977,62.416,76891.0
2016-12-07 15:50:00,68.15,68.26,68.15,68.25,169656.0,62.416,62.5168,62.416,62.5076,169656.0
2016-12-08 09:30:00,68.13,68.24,67.94,68.12,52474.0,62.3977,62.4984,62.2237,62.3885,52474.0
2016-12-08 09:40:00,68.15,68.44,68.12,68.14,82017.0,62.416,62.6816,62.3885,62.4069,82017.0
2016-12-08 09:50:00,68.19,68.32,68.19,68.27,48647.0,62.4526,62.5717,62.4526,62.5259,48647.0
2016-12-08 10:00:00,68.25,68.28,68.11,68.11,28455.0,62.5076,62.5351,62.3794,62.3794,28455.0
2016-12-08 10:10:00,68.13,68.15,67.89,67.99,39962.0,62.3977,62.416,62.1779,62.2695,39962.0
2016-12-08 10:20:00,67.97,68.05,67.92,68.05,31139.0,62.2512,62.3244,62.2054,62.3244,31139.0
2016-12-08 10:30:00,68.03,68.16,67.97,68.16,29955.0,62.3061,62.4252,62.2512,62.4252,29955.0
2016-12-08 10:40:00,68.15,68.29,68.08,68.08,59892.0,62.416,62.5442,62.3519,62.3519,59892.0
2016-12-08 10:50:00,68.08,68.12,67.99,68.05,35407.0,62.3519,62.3885,62.2695,62.3244,35407.0
2016-12-08 11:00:00,68.05,68.21,68.04,68.19,44867.0,62.3244,62.471,62.3153,62.4526,44867.0
2016-12-08 11:10:00,68.19,68.23,68.05,68.09,62258.0,62.4526,62.4893,62.3244,62.3611,62258.0
2016-12-08 11:20:00,68.09,68.12,67.97,67.98,47621.0,62.3611,62.3885,62.2512,62.2603,47621.0
2016-12-08 11:30:00,67.97,68.0,67.87,67.87,25577.0,62.2512,62.2786,62.1596,62.1596,25577.0
2016-12-08 11:40:00,67.87,67.92,67.87,67.89,27644.0,62.1596,62.2054,62.1596,62.1779,27644.0
2016-12-08 11:50:00,67.89,67.89,67.62,67.74,48057.0,62.1779,62.1779,61.9306,62.0405,48057.0
2016-12-08 12:00:00,67.74,67.82,67.7,67.81,32843.0,62.0405,62.1138,62.0039,62.1046,32843.0
2016-12-08 12:10:00,67.81,67.96,67.81,67.88,34837.0,62.1046,62.242,62.1046,62.1687,34837.0
2016-12-08 12:20:00,67.89,68.03,67.88,67.97,35472.0,62.1779,62.3061,62.1687,62.2512,35472.0
2016-12-08 12:30:00,67.98,68.0,67.94,67.97,32470.0,62.2603,62.2786,62.2237,62.2512,32470.0
2016-12-08 12:40:00,67.97,68.0,67.91,68.0,26866.0,62.2512,62.2786,62.1962,62.2786,26866.0
2016-12-08 12:50:00,68.0,68.0,67.87,67.88,26896.0,62.2786,62.2786,62.1596,62.1687,26896.0
2016-12-08 13:00:00,67.87,67.89,67.79,67.81,27535.0,62.1596,62.1779,62.0863,62.1046,27535.0
2016-12-08 13:10:00,67.81,67.84,67.76,67.77,30999.0,62.1046,62.1321,62.0588,62.068,30999.0
2016-12-08 13:20:00,67.77,67.86,67.76,67.81,33905.0,62.068,62.1504,62.0588,62.1046,33905.0
2016-12-08 13:30:00,67.81,67.94,67.78,67.88,47936.0,62.1046,62.2237,62.0771,62.1687,47936.0
2016-12-08 13:40:00,67.89,67.9,67.77,67.82,36213.0,62.1779,62.187,62.068,62.1138,36213.0
2016-12-08 13:50:00,67.82,67.91,67.81,67.85,26004.0,62.1138,62.1962,62.1046,62.1413,26004.0
2016-12-08 14:00:00,67.86,67.86,67.77,67.81,35961.0,62.1504,62.1504,62.068,62.1046,35961.0
2016-12-08 14:10:00,67.81,67.82,67.66,67.67,33637.0,62.1046,62.1138,61.9672,61.9764,33637.0
2016-12-08 14:20:00,67.67,67.73,67.6,67.64,46785.0,61.9764,62.0313,61.9123,61.9489,46785.0
2016-12-08 14:30:00,67.65,67.68,67.47,67.53,37406.0,61.9581,61.9856,61.7932,61.8482,37406.0
2016-12-08 14:40:00,67.52,67.6,67.51,67.56,23404.0,61.839,61.9123,61.8299,61.8757,23404.0
2016-12-08 14:50:00,67.54,67.59,67.54,67.58,37421.0,61.8573,61.9031,61.8573,61.894,37421.0
2016-12-08 15:00:00,67.59,67.69,67.58,67.69,36768.0,61.9031,61.9947,61.894,61.9947,36768.0
2016-12-08 15:10:00,67.7,67.79,67.67,67.79,36519.0,62.0039,62.0863,61.9764,62.0863,36519.0
2016-12-08 15:20:00,67.78,67.81,67.69,67.72,66932.0,62.0771,62.1046,61.9947,62.0222,66932.0
2016-12-08 15:30:00,67.71,67.79,67.7,67.76,73555.0,62.013,62.0863,62.0039,62.0588,73555.0
2016-12-08 15:40:00,67.76,67.81,67.66,67.7,82200.0,62.0588,62.1046,61.9672,62.0039,82200.0
2016-12-08 15:50:00,67.7,67.77,67.64,67.7,218953.0,62.0039,62.068,61.9489,62.0039,218953.0
2016-12-09 09:30:00,67.78,67.78,67.4,67.41,50323.0,62.0771,62.0771,61.7291,61.7383,50323.0
2016-12-09 09:40:00,67.42,67.59,67.42,67.52,30885.0,61.7474,61.9031,61.7474,61.839,30885.0
2016-12-09 09:50:00,67.5,67.59,67.35,67.36,36668.0,61.8207,61.9031,61.6833,61.6925,36668.0
2016-12-09 10:00:00,67.41,67.46,67.21,67.33,62197.0,61.7383,61.7841,61.5551,61.665,62197.0
2016-12-09 10:10:00,67.32,67.37,67.2,67.29,40610.0,61.6558,61.7016,61.5459,61.6284,40610.0
2016-12-09 10:20:00,67.3,67.31,67.14,67.14,36555.0,61.6375,61.6467,61.491,61.491,36555.0
2016-12-09 10:30:00,67.14,67.34,67.14,67.26,66568.0,61.491,61.6742,61.491,61.6009,66568.0
2016-12-09 10:40:00,67.25,67.25,66.99,67.06,45884.0,61.5917,61.5917,61.3536,61.4177,45884.0
2016-12-09 10:50:00,67.07,67.07,66.91,67.05,62860.0,61.4269,61.4269,61.2803,61.4086,62860.0
2016-12-09 11:00:00,67.06,67.13,67.01,67.03,46100.0,61.4177,61.4818,61.3719,61.3902,46100.0
2016-12-09 11:10:00,67.04,67.33,67.04,67.33,41512.0,61.3994,61.665,61.3994,61.665,41512.0
2016-12-09 11:20:00,67.33,67.37,67.19,67.24,32732.0,61.665,61.7016,61.5368,61.5826,32732.0
2016-12-09 11:30:00,67.25,67.3,67.2,67.29,31286.0,61.5917,61.6375,61.5459,61.6284,31286.0
2016-12-09 11:40:00,67.28,67.47,67.25,67.45,81480.0,61.6192,61.7932,61.5917,61.7749,81480.0
2016-12-09 11:50:00,67.44,67.63,67.43,67.58,32365.0,61.7657,61.9398,61.7566,61.894,32365.0
2016-12-09 12:00:00,67.58,67.64,67.44,67.44,42862.0,61.894,61.9489,61.7657,61.7657,42862.0
2016-12-09 12:10:00,67.44,67.49,67.43,67.48,34612.0,61.7657,61.8115,61.7566,61.8024,34612.0
2016-12-09 12:20:00,67.49,67.55,67.44,67.54,33108.0,61.8115,61.8665,61.7657,61.8573,33108.0
2016-12-09 12:30:00,67.55,67.56,67.47,67.49,26575.0,61.8665,61.8757,61.7932,61.8115,26575.0
2016-12-09 12:40:00,67.5,67.5,67.44,67.48,18827.0,61.8207,61.8207,61.7657,61.8024,18827.0
2016-12-09 12:50:00,67.49,67.55,67.49,67.53,22445.0,61.8115,61.8665,61.8115,61.8482,22445.0
2016-12-09 13:00:00,67.53,67.56,67.45,67.47,36277.0,61.8482,61.8757,61.7749,61.7932,36277.0
2016-12-09 13:10:00,67.47,67.52,67.46,67.52,20914.0,61.7932,61.839,61.7841,61.839,20914.0
2016-12-09 13:20:00,67.53,67.53,67.43,67.49,23284.0,61.8482,61.8482,61.7566,61.8115,23284.0
2016-12-09 13:30:00,67.49,67.49,67.42,67.43,20840.0,61.8115,61.8115,61.7474,61.7566,20840.0
2016-12-09 13:40:00,67.43,67.43,67.37,67.42,17939.0,61.7566,61.7566,61.7016,61.7474,17939.0
2016-12-09 13:50:00,67.41,67.5,67.4,67.47,43607.0,61.7383,61.8207,61.7291,61.7932,43607.0
2016-12-09 14:00:00,67.48,67.6,67.47,67.55,32292.0,61.8024,61.9123,61.7932,61.8665,32292.0
2016-12-09 14:10:00,67.54,67.55,67.45,67.46,33615.0,61.8573,61.8665,61.7749,61.7841,33615.0
2016-12-09 14:20:00,67.48,67.51,67.35,67.36,24875.0,61.8024,61.8299,61.6833,61.6925,24875.0
2016-12-09 14:30:00,67.36,67.51,67.35,67.46,33307.0,61.6925,61.8299,61.6833,61.7841,33307.0
2016-12-09 14:40:00,67.46,67.5,67.44,67.49,27139.0,61.7841,61.8207,61.7657,61.8115,27139.0
2016-12-09 14:50:00,67.5,67.5,67.41,67.43,29785.0,61.8207,61.8207,61.7383,61.7566,29785.0
2016-12-09 15:00:00,67.44,67.45,67.39,67.43,29206.0,61.7657,61.7749,61.72,61.7566,29206.0
2016-12-09 15:10:00,67.43,67.5,67.41,67.49,33838.0,61.7566,61.8207,61.7383,61.8115,33838.0
2016-12-09 15:20:00,67.5,67.56,67.47,67.52,49549.0,61.8207,61.8757,61.7932,61.839,49549.0
2016-12-09 15:30:00,67.51,67.54,67.41,67.42,77082.0,61.8299,61.8573,61.7383,61.7474,77082.0
2016-12-09 15:40:00,67.42,67.51,67.41,67.49,85378.0,61.7474,61.8299,61.7383,61.8115,85378.0
2016-12-09 15:50:00,67.49,67.62,67.48,67.62,219131.0,61.8115,61.9306,61.8024,61.9306,219131.0
2016-12-12 09:30:00,67.45,67.68,67.01,67.19,58740.0,61.7749,61.9856,61.3719,61.5368,58740.0
2016-12-12 09:40:00,67.19,67.53,67.12,67.49,24875.0,61.5368,61.8482,61.4727,61.8115,24875.0
2016-12-12 09:50:00,67.5,67.55,67.41,67.53,46328.0,61.8207,61.8665,61.7383,61.8482,46328.0
2016-12-12 10:00:00,67.54,67.81,67.52,67.56,39720.0,61.8573,62.1046,61.839,61.8757,39720.0
2016-12-12 10:10:00,67.59,67.62,67.35,67.45,27432.0,61.9031,61.9306,61.6833,61.7749,27432.0
2016-12-12 10:20:00,67.47,67.48,67.22,67.31,45900.0,61.7932,61.8024,61.5643,61.6467,45900.0
2016-12-12 10:30:00,67.31,67.57,67.27,67.55,48580.0,61.6467,61.8848,61.6101,61.8665,48580.0
2016-12-12 10:40:00,67.54,67.56,67.3,67.3,19704.0,61.8573,61.8757,61.6375,61.6375,19704.0
2016-12-12 10:50:00,67.3,67.4,67.26,67.39,22391.0,61.6375,61.7291,61.6009,61.72,22391.0
2016-12-12 11:00:00,67.39,67.41,67.33,67.38,26141.0,61.72,61.7383,61.665,61.7108,26141.0
2016-12-12 11:10:00,67.38,67.49,67.37,67.4,28033.0,61.7108,61.8115,61.7016,61.7291,28033.0
2016-12-12 11:20:00,67.38,67.45,67.35,67.45,23770.0,61.7108,61.7749,61.6833,61.7749,23770.0
2016-12-12 11:30:00,67.45,67.48,67.32,67.33,20919.0,61.7749,61.8024,61.6558,61.665,20919.0
2016-12-12 11:40:00,67.32,67.35,67.15,67.23,27472.0,61.6558,61.6833,61.5001,61.5734,27472.0
2016-12-12 11:50:00,67.23,67.31,67.17,67.19,30052.0,61.5734,61.6467,61.5185,61.5368,30052.0
2016-12-12 12:00:00,67.2,67.31,67.2,67.28,19938.0,61.5459,61.6467,61.5459,61.6192,19938.0
2016-12-12 12:10:00,67.28,67.3,67.24,67.26,13489.0,61.6192,61.6375,61.5826,61.6009,13489.0
2016-12-12 12:20:00,67.25,67.28,67.14,67.16,16937.0,61.5917,61.6192,61.491,61.5093,16937.0
2016-12-12 12:30:00,67.17,67.25,67.13,67.25,20275.0,61.5185,61.5917,61.4818,61.5917,20275.0
2016-12-12 12:40:00,67.28,67.28,67.11,67.12,16869.0,61.6192,61.6192,61.4635,61.4727,16869.0
2016-12-12 12:50:00,67.12,67.13,67.02,67.12,19445.0,61.4727,61.4818,61.3811,61.4727,19445.0
2016-12-12 13:00:00,67.11,67.19,67.11,67.16,19522.0,61.4635,61.5368,61.4635,61.5093,19522.0
2016-12-12 13:10:00,67.17,67.24,67.12,67.24,18376.0,61.5185,61.5826,61.4727,61.5826,18376.0
2016-12-12 13:20:00,67.25,67.33,67.24,67.3,18213.0,61.5917,61.665,61.5826,61.6375,18213.0
2016-12-12 13:30:00,67.31,67.32,67.16,67.19,19512.0,61.6467,61.6558,61.5093,61.5368,19512.0
2016-12-12 13:40:00,67.19,67.3,67.19,67.22,22121.0,61.5368,61.6375,61.5368,61.5643,22121.0
2016-12-12 13:50:00,67.24,67.31,67.24,67.28,25758.0,61.5826,61.6467,61.5826,61.6192,25758.0
2016-12-12 14:00:00,67.28,67.34,67.25,67.29,24350.0,61.6192,61.6742,61.5917,61.6284,24350.0
2016-12-12 14:10:00,67.28,67.41,67.27,67.41,23569.0,61.6192,61.7383,61.6101,61.7383,23569.0
2016-12-12 14:20:00,67.4,67.4,67.29,67.33,24072.0,61.7291,61.7291,61.6284,61.665,24072.0
2016-12-12 14:30:00,67.32,67.38,67.25,67.27,29698.0,61.6558,61.7108,61.5917,61.6101,29698.0
2016-12-12 14:40:00,67.28,67.36,67.27,67.33,31672.0,61.6192,61.6925,61.6101,61.665,31672.0
2016-12-12 14:50:00,67.33,67.34,67.2,67.21,29014.0,61.665,61.6742,61.5459,61.5551,29014.0
2016-12-12 15:00:00,67.21,67.21,67.13,67.17,45198.0,61.5551,61.5551,61.4818,61.5185,45198.0
2016-12-12 15:10:00,67.17,67.2,67.09,67.09,31796.0,61.5185,61.5459,61.4452,61.4452,31796.0
2016-12-12 15:20:00,67.09,67.16,67.09,67.14,37811.0,61.4452,61.5093,61.4452,61.491,37811.0
2016-12-12 15:30:00,67.14,67.3,67.13,67.29,53694.0,61.491,61.6375,61.4818,61.6284,53694.0
2016-12-12 15:40:00,67.3,67.35,67.27,67.32,78910.0,61.6375,61.6833,61.6101,61.6558,78910.0
2016-12-12 15:50:00,67.32,67.41,67.31,67.39,208198.0,61.6558,61.7383,61.6467,61.72,208198.0
2016-12-13 09:30:00,67.69,68.0,67.44,67.71,45728.0,61.9947,62.2786,61.7657,62.013,45728.0
2016-12-13 09:40:00,67.72,68.19,67.69,68.03,58550.0,62.0222,62.4526,61.9947,62.3061,58550.0
2016-12-13 09:50:00,68.03,68.2,67.9,67.98,57754.0,62.3061,62.4618,62.187,62.2603,57754.0
2016-12-13 10:00:00,67.96,67.97,67.81,67.9,39564.0,62.242,62.2512,62.1046,62.187,39564.0
2016-12-13 10:10:00,67.91,67.97,67.86,67.9,48688.0,62.1962,62.2512,62.1504,62.187,48688.0
2016-12-13 10:20:00,67.93,68.16,67.93,68.07,37828.0,62.2145,62.4252,62.2145,62.3427,37828.0
2016-12-13 10:30:00,68.07,68.11,67.87,67.91,51606.0,62.3427,62.3794,62.1596,62.1962,51606.0
2016-12-13 10:40:00,67.94,68.04,67.88,67.99,43457.0,62.2237,62.3153,62.1687,62.2695,43457.0
2016-12-13 10:50:00,68.0,68.21,67.91,68.12,51032.0,62.2786,62.471,62.1962,62.3885,51032.0
2016-12-13 11:00:00,68.13,68.29,68.12,68.28,48921.0,62.3977,62.5442,62.3885,62.5351,48921.0
2016-12-13 11:10:00,68.29,68.36,68.28,68.32,57352.0,62.5442,62.6083,62.5351,62.5717,57352.0
2016-12-13 11:20:00,68.31,68.48,68.31,68.46,56335.0,62.5625,62.7182,62.5625,62.6999,56335.0
2016-12-13 11:30:00,68.44,68.44,68.32,68.36,57916.0,62.6816,62.6816,62.5717,62.6083,57916.0
2016-12-13 11:40:00,68.35,68.53,68.35,68.51,50518.0,62.5992,62.764,62.5992,62.7457,50518.0
2016-12-13 11:50:00,68.51,68.54,68.41,68.53,42555.0,62.7457,62.7732,62.6541,62.764,42555.0
2016-12-13 12:00:00,68.54,68.55,68.41,68.43,44951.0,62.7732,62.7824,62.6541,62.6725,44951.0
2016-12-13 12:10:00,68.42,68.45,68.37,68.39,28703.0,62.6633,62.6908,62.6175,62.6358,28703.0
2016-12-13 12:20:00,68.39,68.45,68.33,68.37,26716.0,62.6358,62.6908,62.5809,62.6175,26716.0
2016-12-13 12:30:00,68.35,68.4,68.32,68.38,27953.0,62.5992,62.645,62.5717,62.6267,27953.0
2016-12-13 12:40:00,68.39,68.49,68.34,68.47,35094.0,62.6358,62.7274,62.59,62.7091,35094.0
2016-12-13 12:50:00,68.48,68.5,68.42,68.46,34834.0,62.7182,62.7366,62.6633,62.6999,34834.0
2016-12-13 13:00:00,68.47,68.6,68.42,68.55,42091.0,62.7091,62.8281,62.6633,62.7824,42091.0
2016-12-13 13:10:00,68.56,68.64,68.5,68.64,30520.0,62.7915,62.8648,62.7366,62.8648,30520.0
2016-12-13 13:20:00,68.65,68.69,68.51,68.52,33865.0,62.8739,62.9106,62.7457,62.7549,33865.0
2016-12-13 13:30:00,68.54,68.54,68.44,68.46,35405.0,62.7732,62.7732,62.6816,62.6999,35405.0
2016-12-13 13:40:00,68.46,68.52,68.42,68.46,26707.0,62.6999,62.7549,62.6633,62.6999,26707.0
2016-12-13 13:50:00,68.47,68.52,68.45,68.5,35901.0,62.7091,62.7549,62.6908,62.7366,35901.0
2016-12-13 14:00:00,68.51,68.62,68.5,68.59,48394.0,62.7457,62.8465,62.7366,62.819,48394.0
2016-12-13 14:10:00,68.58,68.58,68.46,68.51,47220.0,62.8098,62.8098,62.6999,62.7457,47220.0
2016-12-13 14:20:00,68.51,68.55,68.45,68.45,48987.0,62.7457,62.7824,62.6908,62.6908,48987.0
2016-12-13 14:30:00,68.44,68.51,68.39,68.43,50429.0,62.6816,62.7457,62.6358,62.6725,50429.0
2016-12-13 14:40:00,68.43,68.53,68.42,68.49,46892.0,62.6725,62.764,62.6633,62.7274,46892.0
2016-12-13 14:50:00,68.49,68.55,68.36,68.37,38047.0,62.7274,62.7824,62.6083,62.6175,38047.0
2016-12-13 15:00:00,68.37,68.38,68.27,68.28,46036.0,62.6175,62.6267,62.5259,62.5351,46036.0
2016-12-13 15:10:00,68.27,68.29,68.19,68.29,53066.0,62.5259,62.5442,62.4526,62.5442,53066.0
2016-12-13 15:20:00,68.28,68.32,68.23,68.32,52942.0,62.5351,62.5717,62.4893,62.5717,52942.0
2016-12-13 15:30:00,68.32,68.34,68.27,68.29,98990.0,62.5717,62.59,62.5259,62.5442,98990.0
2016-12-13 15:40:00,68.3,68.35,68.21,68.22,116507.0,62.5534,62.5992,62.471,62.4801,116507.0
2016-12-13 15:50:00,68.22,68.28,68.18,68.27,197746.0,62.4801,62.5351,62.4435,62.5259,197746.0
2016-12-14 09:30:00,68.45,68.46,67.97,68.14,67300.0,62.6908,62.6999,62.2512,62.4069,67300.0
2016-12-14 09:40:00,68.17,68.25,67.96,68.14,46088.0,62.4343,62.5076,62.242,62.4069,46088.0
2016-12-14 09:50:00,68.15,68.21,68.0,68.09,62591.0,62.416,62.471,62.2786,62.3611,62591.0
2016-12-14 10:00:00,68.09,68.11,67.91,67.92,59621.0,62.3611,62.3794,62.1962,62.2054,59621.0
2016-12-14 10:10:00,67.93,68.18,67.93,68.02,81792.0,62.2145,62.4435,62.2145,62.2969,81792.0
2016-12-14 10:20:00,68.03,68.15,67.99,68.01,31432.0,62.3061,62.416,62.2695,62.2878,31432.0
2016-12-14 10:30:00,68.02,68.09,67.91,67.97,40596.0,62.2969,62.3611,62.1962,62.2512,40596.0
2016-12-14 10:40:00,67.96,68.01,67.81,67.88,42750.0,62.242,62.2878,62.1046,62.1687,42750.0
2016-12-14 10:50:00,67.89,67.96,67.8,67.84,51489.0,62.1779,62.242,62.0955,62.1321,51489.0
2016-12-14 11:00:00,67.84,67.84,67.5,67.52,53975.0,62.1321,62.1321,61.8207,61.839,53975.0
2016-12-14 11:10:00,67.53,67.67,67.4,67.62,97765.0,61.8482,61.9764,61.7291,61.9306,97765.0
2016-12-14 11:20:00,67.62,67.65,67.51,67.55,50230.0,61.9306,61.9581,61.8299,61.8665,50230.0
2016-12-14 11:30:00,67.56,67.58,67.44,67.58,42284.0,61.8757,61.894,61.7657,61.894,42284.0
2016-12-14 11:40:00,67.58,67.68,67.57,67.64,25478.0,61.894,61.9856,61.8848,61.9489,25478.0
2016-12-14 11:50:00,67.63,67.71,67.53,67.56,35316.0,61.9398,62.013,61.8482,61.8757,35316.0
2016-12-14 12:00:00,67.56,67.57,67.44,67.5,28827.0,61.8757,61.8848,61.7657,61.8207,28827.0
2016-12-14 12:10:00,67.5,67.65,67.45,67.57,29041.0,61.8207,61.9581,61.7749,61.8848,29041.0
2016-12-14 12:20:00,67.59,67.75,67.58,67.71,23666.0,61.9031,62.0497,61.894,62.013,23666.0
2016-12-14 12:30:00,67.73,67.76,67.6,67.67,25314.0,62.0313,62.0588,61.9123,61.9764,25314.0
2016-12-14 12:40:00,67.67,67.73,67.65,67.73,27871.0,61.9764,62.0313,61.9581,62.0313,27871.0
2016-12-14 12:50:00,67.73,67.81,67.67,67.75,35299.0,62.0313,62.1046,61.9764,62.0497,35299.0
2016-12-14 13:00:00,67.74,67.79,67.7,67.77,25751.0,62.0405,62.0863,62.0039,62.068,25751.0
2016-12-14 13:10:00,67.77,67.77,67.7,67.74,26840.0,62.068,62.068,62.0039,62.0405,26840.0
2016-12-14 13:20:00,67.75,67.81,67.68,67.75,23681.0,62.0497,62.1046,61.9856,62.0497,23681.0
2016-12-14 13:30:00,67.74,67.86,67.73,67.81,29968.0,62.0405,62.1504,62.0313,62.1046,29968.0
2016-12-14 13:40:00,67.8,67.88,67.8,67.86,27308.0,62.0955,62.1687,62.0955,62.1504,27308.0
2016-12-14 13:50:00,67.86,67.9,67.82,67.84,37045.0,62.1504,62.187,62.1138,62.1321,37045.0
2016-12-14 14:00:00,67.82,67.94,67.61,67.8,91269.0,62.1138,62.2237,61.9214,62.0955,91269.0
2016-12-14 14:10:00,67.78,67.78,67.39,67.63,80320.0,62.0771,62.0771,61.72,61.9398,80320.0
2016-12-14 14:20:00,67.64,67.71,67.22,67.28,57910.0,61.9489,62.013,61.5643,61.6192,57910.0
2016-12-14 14:30:00,67.32,67.67,67.25,67.66,70360.0,61.6558,61.9764,61.5917,61.9672,70360.0
2016-12-14 14:40:00,67.66,67.71,67.48,67.53,62180.0,61.9672,62.013,61.8024,61.8482,62180.0
2016-12-14 14:50:00,67.54,67.58,67.35,67.39,44623.0,61.8573,61.894,61.6833,61.72,44623.0
2016-12-14 15:00:00,67.38,67.53,67.31,67.31,65125.0,61.7108,61.8482,61.6467,61.6467,65125.0
2016-12-14 15:10:00,67.33,67.38,67.21,67.31,104647.0,61.665,61.7108,61.5551,61.6467,104647.0
2016-12-14 15:20:00,67.3,67.5,67.29,67.47,55222.0,61.6375,61.8207,61.6284,61.7932,55222.0
2016-12-14 15:30:00,67.45,67.72,67.45,67.69,88409.0,61.7749,62.0222,61.7749,61.9947,88409.0
2016-12-14 15:40:00,67.7,67.7,67.43,67.44,115149.0,62.0039,62.0039,61.7566,61.7657,115149.0
2016-12-14 15:50:00,67.44,67.48,67.33,67.44,185752.0,61.7657,61.8024,61.665,61.7657,185752.0
2016-12-15 09:30:00,67.68,67.68,67.07,67.46,68812.0,61.9856,61.9856,61.4269,61.7841,68812.0
2016-12-15 09:40:00,67.47,67.64,67.41,67.62,37489.0,61.7932,61.9489,61.7383,61.9306,37489.0
2016-12-15 09:50:00,67.63,67.83,67.62,67.81,35918.0,61.9398,62.1229,61.9306,62.1046,35918.0
2016-12-15 10:00:00,67.8,67.85,67.72,67.81,82767.0,62.0955,62.1413,62.0222,62.1046,82767.0
2016-12-15 10:10:00,67.82,67.94,67.77,67.8,40952.0,62.1138,62.2237,62.068,62.0955,40952.0
2016-12-15 10:20:00,67.8,67.88,67.59,67.59,31556.0,62.0955,62.1687,61.9031,61.9031,31556.0
2016-12-15 10:30:00,67.59,67.77,67.57,67.77,34389.0,61.9031,62.068,61.8848,62.068,34389.0
2016-12-15 10:40:00,67.77,67.78,67.63,67.67,54739.0,62.068,62.0771,61.9398,61.9764,54739.0
2016-12-15 10:50:00,67.67,67.8,67.63,67.77,36223.0,61.9764,62.0955,61.9398,62.068,36223.0
2016-12-15 11:00:00,67.77,67.92,67.76,67.83,45079.0,62.068,62.2054,62.0588,62.1229,45079.0
2016-12-15 11:10:00,67.84,67.91,67.76,67.78,37555.0,62.1321,62.1962,62.0588,62.0771,37555.0
2016-12-15 11:20:00,67.78,67.87,67.77,67.85,26992.0,62.0771,62.1596,62.068,62.1413,26992.0
2016-12-15 11:30:00,67.85,67.86,67.62,67.67,32799.0,62.1413,62.1504,61.9306,61.9764,32799.0
2016-12-15 11:40:00,67.68,67.7,67.53,67.53,29205.0,61.9856,62.0039,61.8482,61.8482,29205.0
2016-12-15 11:50:00,67.53,67.59,67.45,67.47,41528.0,61.8482,61.9031,61.7749,61.7932,41528.0
2016-12-15 12:00:00,67.46,67.48,67.34,67.37,61783.0,61.7841,61.8024,61.6742,61.7016,61783.0
2016-12-15 12:10:00,67.38,67.51,67.37,67.44,27502.0,61.7108,61.8299,61.7016,61.7657,27502.0
2016-12-15 12:20:00,67.42,67.42,67.28,67.29,36148.0,61.7474,61.7474,61.6192,61.6284,36148.0
2016-12-15 12:30:00,67.3,67.4,67.29,67.33,25346.0,61.6375,61.7291,61.6284,61.665,25346.0
2016-12-15 12:40:00,67.33,67.4,67.28,67.29,26586.0,61.665,61.7291,61.6192,61.6284,26586.0
2016-12-15 12:50:00,67.28,67.31,67.2,67.28,41529.0,61.6192,61.6467,61.5459,61.6192,41529.0
2016-12-15 13:00:00,67.28,67.39,67.28,67.38,32860.0,61.6192,61.72,61.6192,61.7108,32860.0
2016-12-15 13:10:00,67.38,67.6,67.37,67.59,50143.0,61.7108,61.9123,61.7016,61.9031,50143.0
2016-12-15 13:20:00,67.59,67.6,67.49,67.56,70219.0,61.9031,61.9123,61.8115,61.8757,70219.0
2016-12-15 13:30:00,67.55,67.6,67.53,67.56,59801.0,61.8665,61.9123,61.8482,61.8757,59801.0
2016-12-15 13:40:00,67.55,67.62,67.39,67.39,53880.0,61.8665,61.9306,61.72,61.72,53880.0
2016-12-15 13:50:00,67.4,67.49,67.28,67.29,48959.0,61.7291,61.8115,61.6192,61.6284,48959.0
2016-12-15 14:00:00,67.29,67.29,67.16,67.2,93714.0,61.6284,61.6284,61.5093,61.5459,93714.0
2016-12-15 14:10:00,67.2,67.26,67.15,67.2,71971.0,61.5459,61.6009,61.5001,61.5459,71971.0
2016-12-15 14:20:00,67.19,67.31,67.15,67.3,54282.0,61.5368,61.6467,61.5001,61.6375,54282.0
2016-12-15 14:30:00,67.29,67.35,67.26,67.29,70668.0,61.6284,61.6833,61.6009,61.6284,70668.0
2016-12-15 14:40:00,67.3,67.33,67.24,67.26,64680.0,61.6375,61.665,61.5826,61.6009,64680.0
2016-12-15 14:50:00,67.27,67.36,67.25,67.29,67663.0,61.6101,61.6925,61.5917,61.6284,67663.0
2016-12-15 15:00:00,67.28,67.36,67.25,67.34,110264.0,61.6192,61.6925,61.5917,61.6742,110264.0
2016-12-15 15:10:00,67.33,67.43,67.31,67.36,71123.0,61.665,61.7566,61.6467,61.6925,71123.0
2016-12-15 15:20:00,67.36,67.38,67.2,67.21,81568.0,61.6925,61.7108,61.5459,61.5551,81568.0
2016-12-15 15:30:00,67.21,67.32,67.21,67.26,114344.0,61.5551,61.6558,61.5551,61.6009,114344.0
2016-12-15 15:40:00,67.26,67.44,67.24,67.31,135865.0,61.6009,61.7657,61.5826,61.6467,135865.0
2016-12-15 15:50:00,67.32,67.36,67.2,67.26,358118.0,61.6558,61.6925,61.5459,61.6009,358118.0
2016-12-16 09:30:00,67.49,68.9,67.29,67.88,797170.0,61.8115,63.1029,61.6284,62.1687,797170.0
2016-12-16 09:40:00,67.87,68.06,67.74,67.77,91306.0,62.1596,62.3336,62.0405,62.068,91306.0
2016-12-16 09:50:00,67.76,67.85,67.62,67.65,93847.0,62.0588,62.1413,61.9306,61.9581,93847.0
2016-12-16 10:00:00,67.64,67.84,67.63,67.78,68614.0,61.9489,62.1321,61.9398,62.0771,68614.0
2016-12-16 10:10:00,67.76,68.04,67.72,68.0,81697.0,62.0588,62.3153,62.0222,62.2786,81697.0
2016-12-16 10:20:00,67.98,68.13,67.97,68.1,59529.0,62.2603,62.3977,62.2512,62.3702,59529.0
2016-12-16 10:30:00,68.09,68.13,67.96,68.0,91039.0,62.3611,62.3977,62.242,62.2786,91039.0
2016-12-16 10:40:00,67.99,68.24,67.89,68.23,90830.0,62.2695,62.4984,62.1779,62.4893,90830.0
2016-12-16 10:50:00,68.22,68.36,68.17,68.21,49727.0,62.4801,62.6083,62.4343,62.471,49727.0
2016-12-16 11:00:00,68.2,68.33,68.18,68.33,37434.0,62.4618,62.5809,62.4435,62.5809,37434.0
2016-12-16 11:10:00,68.33,68.33,68.27,68.31,40533.0,62.5809,62.5809,62.5259,62.5625,40533.0
2016-12-16 11:20:00,68.32,68.36,68.14,68.2,74298.0,62.5717,62.6083,62.4069,62.4618,74298.0
2016-12-16 11:30:00,68.18,68.36,68.14,68.36,80597.0,62.4435,62.6083,62.4069,62.6083,80597.0
2016-12-16 11:40:00,68.36,68.44,68.31,68.37,57638.0,62.6083,62.6816,62.5625,62.6175,57638.0
2016-12-16 11:50:00,68.37,68.48,68.36,68.44,52975.0,62.6175,62.7182,62.6083,62.6816,52975.0
2016-12-16 12:00:00,68.44,68.52,68.42,68.52,41311.0,62.6816,62.7549,62.6633,62.7549,41311.0
2016-12-16 12:10:00,68.53,68.59,68.45,68.46,43947.0,62.764,62.819,62.6908,62.6999,43947.0
2016-12-16 12:20:00,68.47,68.49,68.37,68.44,30746.0,62.7091,62.7274,62.6175,62.6816,30746.0
2016-12-16 12:30:00,68.44,68.46,68.37,68.4,59556.0,62.6816,62.6999,62.6175,62.645,59556.0
2016-12-16 12:40:00,68.4,68.44,68.38,68.44,62527.0,62.645,62.6816,62.6267,62.6816,62527.0
2016-12-16 12:50:00,68.43,68.43,68.36,68.4,81730.0,62.6725,62.6725,62.6083,62.645,81730.0
2016-12-16 13:00:00,68.4,68.41,68.34,68.4,53826.0,62.645,62.6541,62.59,62.645,53826.0
2016-12-16 13:10:00,68.39,68.4,68.3,68.3,72193.0,62.6358,62.645,62.5534,62.5534,72193.0
2016-12-16 13:20:00,68.3,68.31,68.26,68.29,52019.0,62.5534,62.5625,62.5168,62.5442,52019.0
2016-12-16 13:30:00,68.3,68.32,68.25,68.32,57288.0,62.5534,62.5717,62.5076,62.5717,57288.0
2016-12-16 13:40:00,68.31,68.36,68.27,68.28,41236.0,62.5625,62.6083,62.5259,62.5351,41236.0
2016-12-16 13:50:00,68.27,68.32,68.27,68.27,64033.0,62.5259,62.5717,62.5259,62.5259,64033.0
2016-12-16 14:00:00,68.28,68.31,67.98,68.22,81471.0,62.5351,62.5625,62.2603,62.4801,81471.0
2016-12-16 14:10:00,68.21,68.25,68.08,68.1,42538.0,62.471,62.5076,62.3519,62.3702,42538.0
2016-12-16 14:20:00,68.09,68.13,67.96,68.01,50735.0,62.3611,62.3977,62.242,62.2878,50735.0
2016-12-16 14:30:00,68.01,68.07,67.93,67.93,52478.0,62.2878,62.3427,62.2145,62.2145,52478.0
2016-12-16 14:40:00,67.92,68.01,67.84,67.84,105609.0,62.2054,62.2878,62.1321,62.1321,105609.0
2016-12-16 14:50:00,67.84,67.86,67.72,67.72,57040.0,62.1321,62.1504,62.0222,62.0222,57040.0
2016-12-16 15:00:00,67.74,67.76,67.51,67.51,68518.0,62.0405,62.0588,61.8299,61.8299,68518.0
2016-12-16 15:10:00,67.52,67.56,67.41,67.45,65213.0,61.839,61.8757,61.7383,61.7749,65213.0
2016-12-16 15:20:00,67.46,67.5,67.43,67.48,71485.0,61.7841,61.8207,61.7566,61.8024,71485.0
2016-12-16 15:30:00,67.47,67.54,67.46,67.49,95852.0,61.7932,61.8573,61.7841,61.8115,95852.0
2016-12-16 15:40:00,67.48,67.67,67.41,67.67,124517.0,61.8024,61.9764,61.7383,61.9764,124517.0
2016-12-16 15:50:00,67.67,69.45,67.67,69.35,3270012.0,61.9764,63.6066,61.9764,63.515,3270012.0
2016-12-19 09:30:00,69.0,69.24,68.72,68.77,217428.0,63.1945,63.4143,62.9381,62.9838,217428.0
2016-12-19 09:40:00,68.77,68.79,68.52,68.67,170348.0,62.9838,63.0022,62.7549,62.8923,170348.0
2016-12-19 09:50:00,68.66,68.74,68.48,68.63,177754.0,62.8831,62.9564,62.7182,62.8556,177754.0
2016-12-19 10:00:00,68.62,68.67,68.44,68.48,143569.0,62.8465,62.8923,62.6816,62.7182,143569.0
2016-12-19 10:10:00,68.48,68.58,68.41,68.44,123124.0,62.7182,62.8098,62.6541,62.6816,123124.0
2016-12-19 10:20:00,68.44,68.64,68.41,68.62,90785.0,62.6816,62.8648,62.6541,62.8465,90785.0
2016-12-19 10:30:00,68.62,68.92,68.6,68.82,125510.0,62.8465,63.1212,62.8281,63.0296,125510.0
2016-12-19 10:40:00,68.83,69.04,68.81,68.85,122674.0,63.0388,63.2311,63.0205,63.0571,122674.0
2016-12-19 10:50:00,68.85,68.99,68.82,68.98,73988.0,63.0571,63.1853,63.0296,63.1762,73988.0
2016-12-19 11:00:00,68.97,68.98,68.75,68.77,86989.0,63.167,63.1762,62.9655,62.9838,86989.0
2016-12-19 11:10:00,68.76,68.82,68.71,68.77,76038.0,62.9747,63.0296,62.9289,62.9838,76038.0
2016-12-19 11:20:00,68.77,68.81,68.69,68.77,96020.0,62.9838,63.0205,62.9106,62.9838,96020.0
2016-12-19 11:30:00,68.78,68.87,68.74,68.77,95255.0,62.993,63.0754,62.9564,62.9838,95255.0
2016-12-19 11:40:00,68.76,68.76,68.58,68.66,61165.0,62.9747,62.9747,62.8098,62.8831,61165.0
2016-12-19 11:50:00,68.65,68.73,68.59,68.7,55671.0,62.8739,62.9472,62.819,62.9197,55671.0
2016-12-19 12:00:00,68.7,68.81,68.67,68.81,51838.0,62.9197,63.0205,62.8923,63.0205,51838.0
2016-12-19 12:10:00,68.8,68.8,68.67,68.75,44835.0,63.0113,63.0113,62.8923,62.9655,44835.0
2016-12-19 12:20:00,68.75,68.75,68.65,68.69,41571.0,62.9655,62.9655,62.8739,62.9106,41571.0
2016-12-19 12:30:00,68.7,68.78,68.62,68.68,59899.0,62.9197,62.993,62.8465,62.9014,59899.0
2016-12-19 12:40:00,68.69,68.69,68.58,68.6,43793.0,62.9106,62.9106,62.8098,62.8281,43793.0
2016-12-19 12:50:00,68.6,68.6,68.48,68.56,74419.0,62.8281,62.8281,62.7182,62.7915,74419.0
2016-12-19 13:00:00,68.57,68.66,68.55,68.62,52288.0,62.8007,62.8831,62.7824,62.8465,52288.0
2016-12-19 13:10:00,68.62,68.7,68.59,68.66,40501.0,62.8465,62.9197,62.819,62.8831,40501.0
2016-12-19 13:20:00,68.67,68.77,68.65,68.67,48199.0,62.8923,62.9838,62.8739,62.8923,48199.0
2016-12-19 13:30:00,68.66,68.71,68.58,68.66,64672.0,62.8831,62.9289,62.8098,62.8831,64672.0
2016-12-19 13:40:00,68.66,68.95,68.6,68.92,80013.0,62.8831,63.1487,62.8281,63.1212,80013.0
2016-12-19 13:50:00,68.91,68.91,68.8,68.84,45995.0,63.1121,63.1121,63.0113,63.048,45995.0
2016-12-19 14:00:00,68.84,68.88,68.69,68.7,54704.0,63.048,63.0846,62.9106,62.9197,54704.0
2016-12-19 14:10:00,68.71,68.8,68.63,68.65,55666.0,62.9289,63.0113,62.8556,62.8739,55666.0
2016-12-19 14:20:00,68.64,68.74,68.63,68.7,54908.0,62.8648,62.9564,62.8556,62.9197,54908.0
2016-12-19 14:30:00,68.7,68.71,68.53,68.61,70844.0,62.9197,62.9289,62.764,62.8373,70844.0
2016-12-19 14:40:00,68.61,68.69,68.57,68.64,57438.0,62.8373,62.9106,62.8007,62.8648,57438.0
2016-12-19 14:50:00,68.64,68.65,68.45,68.47,73569.0,62.8648,62.8739,62.6908,62.7091,73569.0
2016-12-19 15:00:00,68.48,68.53,68.46,68.51,62874.0,62.7182,62.764,62.6999,62.7457,62874.0
2016-12-19 15:10:00,68.51,68.56,68.46,68.46,112621.0,62.7457,62.7915,62.6999,62.6999,112621.0
2016-12-19 15:20:00,68.44,68.53,68.37,68.41,69602.0,62.6816,62.764,62.6175,62.6541,69602.0
2016-12-19 15:30:00,68.42,68.48,68.41,68.45,85482.0,62.6633,62.7182,62.6541,62.6908,85482.0
2016-12-19 15:40:00,68.45,68.45,68.34,68.36,118193.0,62.6908,62.6908,62.59,62.6083,118193.0
2016-12-19 15:50:00,68.36,68.45,68.35,68.42,235463.0,62.6083,62.6908,62.5992,62.6633,235463.0
2016-12-20 09:30:00,68.52,68.77,68.45,68.48,68014.0,62.7549,62.9838,62.6908,62.7182,68014.0
2016-12-20 09:40:00,68.5,68.74,68.44,68.73,44970.0,62.7366,62.9564,62.6816,62.9472,44970.0
2016-12-20 09:50:00,68.74,68.88,68.57,68.8,114409.0,62.9564,63.0846,62.8007,63.0113,114409.0
2016-12-20 10:00:00,68.8,68.91,68.72,68.85,84133.0,63.0113,63.1121,62.9381,63.0571,84133.0
2016-12-20 10:10:00,68.84,69.0,68.82,68.94,78981.0,63.048,63.1945,63.0296,63.1395,78981.0
2016-12-20 10:20:00,68.93,68.95,68.81,68.9,59477.0,63.1304,63.1487,63.0205,63.1029,59477.0
2016-12-20 10:30:00,68.89,68.92,68.79,68.89,67611.0,63.0937,63.1212,63.0022,63.0937,67611.0
2016-12-20 10:40:00,68.89,68.91,68.82,68.84,103247.0,63.0937,63.1121,63.0296,63.048,103247.0
2016-12-20 10:50:00,68.84,68.89,68.74,68.77,88435.0,63.048,63.0937,62.9564,62.9838,88435.0
2016-12-20 11:00:00,68.77,68.78,68.64,68.69,64714.0,62.9838,62.993,62.8648,62.9106,64714.0
2016-12-20 11:10:00,68.69,68.72,68.59,68.72,43111.0,62.9106,62.9381,62.819,62.9381,43111.0
2016-12-20 11:20:00,68.72,68.72,68.6,68.7,51307.0,62.9381,62.9381,62.8281,62.9197,51307.0
2016-12-20 11:30:00,68.71,68.71,68.52,68.55,52554.0,62.9289,62.9289,62.7549,62.7824,52554.0
2016-12-20 11:40:00,68.55,68.64,68.52,68.58,63644.0,62.7824,62.8648,62.7549,62.8098,63644.0
2016-12-20 11:50:00,68.58,68.59,68.38,68.45,64756.0,62.8098,62.819,62.6267,62.6908,64756.0
2016-12-20 12:00:00,68.46,68.57,68.44,68.53,34817.0,62.6999,62.8007,62.6816,62.764,34817.0
2016-12-20 12:10:00,68.53,68.53,68.38,68.39,47146.0,62.764,62.764,62.6267,62.6358,47146.0
2016-12-20 12:20:00,68.39,68.47,68.32,68.37,77826.0,62.6358,62.7091,62.5717,62.6175,77826.0
2016-12-20 12:30:00,68.38,68.42,68.36,68.37,36270.0,62.6267,62.6633,62.6083,62.6175,36270.0
2016-12-20 12:40:00,68.37,68.38,68.27,68.32,47373.0,62.6175,62.6267,62.5259,62.5717,47373.0
2016-12-20 12:50:00,68.33,68.46,68.33,68.4,37482.0,62.5809,62.6999,62.5809,62.645,37482.0
2016-12-20 13:00:00,68.39,68.41,68.34,68.36,50616.0,62.6358,62.6541,62.59,62.6083,50616.0
2016-12-20 13:10:00,68.36,68.36,68.3,68.31,42309.0,62.6083,62.6083,62.5534,62.5625,42309.0
2016-12-20 13:20:00,68.31,68.41,68.28,68.37,40155.0,62.5625,62.6541,62.5351,62.6175,40155.0
2016-12-20 13:30:00,68.38,68.42,68.31,68.33,56122.0,62.6267,62.6633,62.5625,62.5809,56122.0
2016-12-20 13:40:00,68.32,68.4,68.31,68.39,32041.0,62.5717,62.645,62.5625,62.6358,32041.0
2016-12-20 13:50:00,68.39,68.5,68.39,68.44,54281.0,62.6358,62.7366,62.6358,62.6816,54281.0
2016-12-20 14:00:00,68.44,68.44,68.32,68.33,36033.0,62.6816,62.6816,62.5717,62.5809,36033.0
2016-12-20 14:10:00,68.33,68.39,68.26,68.31,102931.0,62.5809,62.6358,62.5168,62.5625,102931.0
2016-12-20 14:20:00,68.31,68.37,68.26,68.32,41227.0,62.5625,62.6175,62.5168,62.5717,41227.0
2016-12-20 14:30:00,68.3,68.31,68.2,68.24,54734.0,62.5534,62.5625,62.4618,62.4984,54734.0
2016-12-20 14:40:00,68.24,68.33,68.22,68.27,72245.0,62.4984,62.5809,62.4801,62.5259,72245.0
2016-12-20 14:50:00,68.26,68.32,68.14,68.23,101918.0,62.5168,62.5717,62.4069,62.4893,101918.0
2016-12-20 15:00:00,68.22,68.25,68.14,68.2,55453.0,62.4801,62.5076,62.4069,62.4618,55453.0
2016-12-20 15:10:00,68.2,68.24,68.14,68.23,54075.0,62.4618,62.4984,62.4069,62.4893,54075.0
2016-12-20 15:20:00,68.23,68.36,68.21,68.36,48039.0,62.4893,62.6083,62.471,62.6083,48039.0
2016-12-20 15:30:00,68.36,68.42,68.35,68.41,82079.0,62.6083,62.6633,62.5992,62.6541,82079.0
2016-12-20 15:40:00,68.41,68.51,68.37,68.39,103262.0,62.6541,62.7457,62.6175,62.6358,103262.0
2016-12-20 15:50:00,68.4,68.5,68.38,68.46,253892.0,62.645,62.7366,62.6267,62.6999,253892.0
2016-12-21 09:30:00,68.45,68.6,68.13,68.47,54152.0,62.6908,62.8281,62.3977,62.7091,54152.0
2016-12-21 09:40:00,68.48,68.73,68.42,68.73,50581.0,62.7182,62.9472,62.6633,62.9472,50581.0
2016-12-21 09:50:00,68.72,68.73,68.46,68.57,56385.0,62.9381,62.9472,62.6999,62.8007,56385.0
2016-12-21 10:00:00,68.56,68.64,68.5,68.58,60548.0,62.7915,62.8648,62.7366,62.8098,60548.0
2016-12-21 10:10:00,68.56,68.61,68.39,68.45,63843.0,62.7915,62.8373,62.6358,62.6908,63843.0
2016-12-21 10:20:00,68.46,68.54,68.45,68.49,50968.0,62.6999,62.7732,62.6908,62.7274,50968.0
2016-12-21 10:30:00,68.48,68.56,68.4,68.46,38176.0,62.7182,62.7915,62.645,62.6999,38176.0
2016-12-21 10:40:00,68.46,68.59,68.46,68.5,30089.0,62.6999,62.819,62.6999,62.7366,30089.0
2016-12-21 10:50:00,68.51,68.53,68.47,68.47,48271.0,62.7457,62.764,62.7091,62.7091,48271.0
2016-12-21 11:00:00,68.44,68.47,68.33,68.33,56417.0,62.6816,62.7091,62.5809,62.5809,56417.0
2016-12-21 11:10:00,68.34,68.35,68.25,68.26,24546.0,62.59,62.5992,62.5076,62.5168,24546.0
2016-12-21 11:20:00,68.25,68.4,68.25,68.38,31566.0,62.5076,62.645,62.5076,62.6267,31566.0
2016-12-21 11:30:00,68.38,68.47,68.34,68.42,25008.0,62.6267,62.7091,62.59,62.6633,25008.0
2016-12-21 11:40:00,68.42,68.44,68.35,68.38,14574.0,62.6633,62.6816,62.5992,62.6267,14574.0
2016-12-21 11:50:00,68.39,68.45,68.34,68.44,28337.0,62.6358,62.6908,62.59,62.6816,28337.0
2016-12-21 12:00:00,68.43,68.45,68.4,68.41,31335.0,62.6725,62.6908,62.645,62.6541,31335.0
2016-12-21 12:10:00,68.41,68.43,68.38,68.41,62879.0,62.6541,62.6725,62.6267,62.6541,62879.0
2016-12-21 12:20:00,68.42,68.44,68.38,68.41,35146.0,62.6633,62.6816,62.6267,62.6541,35146.0
2016-12-21 12:30:00,68.41,68.42,68.39,68.4,16253.0,62.6541,62.6633,62.6358,62.645,16253.0
2016-12-21 12:40:00,68.4,68.42,68.33,68.38,12093.0,62.645,62.6633,62.5809,62.6267,12093.0
2016-12-21 12:50:00,68.39,68.39,68.35,68.38,17450.0,62.6358,62.6358,62.5992,62.6267,17450.0
2016-12-21 13:00:00,68.38,68.45,68.32,68.35,74357.0,62.6267,62.6908,62.5717,62.5992,74357.0
2016-12-21 13:10:00,68.35,68.36,68.28,68.35,31852.0,62.5992,62.6083,62.5351,62.5992,31852.0
2016-12-21 13:20:00,68.37,68.4,68.28,68.28,12239.0,62.6175,62.645,62.5351,62.5351,12239.0
2016-12-21 13:30:00,68.29,68.33,68.27,68.32,14709.0,62.5442,62.5809,62.5259,62.5717,14709.0
2016-12-21 13:40:00,68.32,68.33,68.25,68.27,31193.0,62.5717,62.5809,62.5076,62.5259,31193.0
2016-12-21 13:50:00,68.27,68.29,68.24,68.25,21919.0,62.5259,62.5442,62.4984,62.5076,21919.0
2016-12-21 14:00:00,68.26,68.35,68.19,68.2,28288.0,62.5168,62.5992,62.4526,62.4618,28288.0
2016-12-21 14:10:00,68.2,68.21,68.15,68.17,20716.0,62.4618,62.471,62.416,62.4343,20716.0
2016-12-21 14:20:00,68.18,68.18,68.05,68.08,46312.0,62.4435,62.4435,62.3244,62.3519,46312.0
2016-12-21 14:30:00,68.06,68.21,68.06,68.18,25091.0,62.3336,62.471,62.3336,62.4435,25091.0
2016-12-21 14:40:00,68.2,68.22,68.12,68.13,40736.0,62.4618,62.4801,62.3885,62.3977,40736.0
2016-12-21 14:50:00,68.14,68.18,68.13,68.14,18560.0,62.4069,62.4435,62.3977,62.4069,18560.0
2016-12-21 15:00:00,68.14,68.16,68.03,68.06,50456.0,62.4069,62.4252,62.3061,62.3336,50456.0
2016-12-21 15:10:00,68.07,68.08,67.99,67.99,30265.0,62.3427,62.3519,62.2695,62.2695,30265.0
2016-12-21 15:20:00,68.0,68.03,67.98,67.98,80755.0,62.2786,62.3061,62.2603,62.2603,80755.0
2016-12-21 15:30:00,67.98,68.09,67.97,68.09,40128.0,62.2603,62.3611,62.2512,62.3611,40128.0
2016-12-21 15:40:00,68.08,68.12,68.05,68.1,58369.0,62.3519,62.3885,62.3244,62.3702,58369.0
2016-12-21 15:50:00,68.09,68.1,67.99,68.0,193539.0,62.3611,62.3702,62.2695,62.2786,193539.0
2016-12-22 09:30:00,67.83,67.96,67.51,67.51,44336.0,62.1229,62.242,61.8299,61.8299,44336.0
2016-12-22 09:40:00,67.54,67.62,67.51,67.61,30588.0,61.8573,61.9306,61.8299,61.9214,30588.0
2016-12-22 09:50:00,67.6,67.7,67.56,67.65,25110.0,61.9123,62.0039,61.8757,61.9581,25110.0
2016-12-22 10:00:00,67.66,67.73,67.6,67.6,24071.0,61.9672,62.0313,61.9123,61.9123,24071.0
2016-12-22 10:10:00,67.59,67.69,67.57,67.69,23565.0,61.9031,61.9947,61.8848,61.9947,23565.0
2016-12-22 10:20:00,67.68,67.78,67.5,67.51,40196.0,61.9856,62.0771,61.8207,61.8299,40196.0
2016-12-22 10:30:00,67.51,67.81,67.5,67.78,29407.0,61.8299,62.1046,61.8207,62.0771,29407.0
2016-12-22 10:40:00,67.79,67.84,67.66,67.72,36285.0,62.0863,62.1321,61.9672,62.0222,36285.0
2016-12-22 10:50:00,67.74,67.81,67.66,67.68,26061.0,62.0405,62.1046,61.9672,61.9856,26061.0
2016-12-22 11:00:00,67.68,67.7,67.59,67.6,34736.0,61.9856,62.0039,61.9031,61.9123,34736.0
2016-12-22 11:10:00,67.6,67.64,67.59,67.59,31871.0,61.9123,61.9489,61.9031,61.9031,31871.0
2016-12-22 11:20:00,67.6,67.61,67.35,67.35,33633.0,61.9123,61.9214,61.6833,61.6833,33633.0
2016-12-22 11:30:00,67.36,67.47,67.35,67.47,33323.0,61.6925,61.7932,61.6833,61.7932,33323.0
2016-12-22 11:40:00,67.47,67.49,67.38,67.43,21730.0,61.7932,61.8115,61.7108,61.7566,21730.0
2016-12-22 11:50:00,67.43,67.47,67.33,67.34,74797.0,61.7566,61.7932,61.665,61.6742,74797.0
2016-12-22 12:00:00,67.33,67.34,67.23,67.23,23456.0,61.665,61.6742,61.5734,61.5734,23456.0
2016-12-22 12:10:00,67.23,67.31,67.22,67.31,18789.0,61.5734,61.6467,61.5643,61.6467,18789.0
2016-12-22 12:20:00,67.3,67.41,67.27,67.4,21748.0,61.6375,61.7383,61.6101,61.7291,21748.0
2016-12-22 12:30:00,67.41,67.5,67.32,67.36,58828.0,61.7383,61.8207,61.6558,61.6925,58828.0
2016-12-22 12:40:00,67.36,67.52,67.36,67.45,24314.0,61.6925,61.839,61.6925,61.7749,24314.0
2016-12-22 12:50:00,67.43,67.45,67.35,67.43,23944.0,61.7566,61.7749,61.6833,61.7566,23944.0
2016-12-22 13:00:00,67.44,67.48,67.35,67.39,49835.0,61.7657,61.8024,61.6833,61.72,49835.0
2016-12-22 13:10:00,67.39,67.48,67.36,67.47,19426.0,61.72,61.8024,61.6925,61.7932,19426.0
2016-12-22 13:20:00,67.47,67.47,67.4,67.45,18625.0,61.7932,61.7932,61.7291,61.7749,18625.0
2016-12-22 13:30:00,67.44,67.46,67.26,67.31,57932.0,61.7657,61.7841,61.6009,61.6467,57932.0
2016-12-22 13:40:00,67.3,67.49,67.29,67.47,20304.0,61.6375,61.8115,61.6284,61.7932,20304.0
2016-12-22 13:50:00,67.47,67.47,67.35,67.38,18385.0,61.7932,61.7932,61.6833,61.7108,18385.0
2016-12-22 14:00:00,67.38,67.38,67.32,67.33,21177.0,61.7108,61.7108,61.6558,61.665,21177.0
2016-12-22 14:10:00,67.33,67.39,67.32,67.37,22795.0,61.665,61.72,61.6558,61.7016,22795.0
2016-12-22 14:20:00,67.38,67.42,67.34,67.35,24527.0,61.7108,61.7474,61.6742,61.6833,24527.0
2016-12-22 14:30:00,67.37,67.44,67.36,67.36,18488.0,61.7016,61.7657,61.6925,61.6925,18488.0
2016-12-22 14:40:00,67.37,67.46,67.36,67.36,23332.0,61.7016,61.7841,61.6925,61.6925,23332.0
2016-12-22 14:50:00,67.37,67.38,67.28,67.28,59463.0,61.7016,61.7108,61.6192,61.6192,59463.0
2016-12-22 15:00:00,67.27,67.29,67.04,67.04,76125.0,61.6101,61.6284,61.3994,61.3994,76125.0
2016-12-22 15:10:00,67.05,67.09,66.99,67.08,45337.0,61.4086,61.4452,61.3536,61.436,45337.0
2016-12-22 15:20:00,67.07,67.13,66.99,67.12,50429.0,61.4269,61.4818,61.3536,61.4727,50429.0
2016-12-22 15:30:00,67.12,67.16,67.1,67.11,44422.0,61.4727,61.5093,61.4544,61.4635,44422.0
2016-12-22 15:40:00,67.11,67.17,67.09,67.13,57899.0,61.4635,61.5185,61.4452,61.4818,57899.0
2016-12-22 15:50:00,67.12,67.14,67.09,67.11,198228.0,61.4727,61.491,61.4452,61.4635,198228.0
2016-12-23 09:30:00,67.15,67.58,67.08,67.28,75338.0,61.5001,61.894,61.436,61.6192,75338.0
2016-12-23 09:40:00,67.35,67.44,67.1,67.24,40849.0,61.6833,61.7657,61.4544,61.5826,40849.0
2016-12-23 09:50:00,67.25,67.28,67.1,67.19,21383.0,61.5917,61.6192,61.4544,61.5368,21383.0
2016-12-23 10:00:00,67.15,67.25,67.11,67.2,34707.0,61.5001,61.5917,61.4635,61.5459,34707.0
2016-12-23 10:10:00,67.24,67.29,67.17,67.29,19275.0,61.5826,61.6284,61.5185,61.6284,19275.0
2016-12-23 10:20:00,67.25,67.36,67.2,67.22,39542.0,61.5917,61.6925,61.5459,61.5643,39542.0
2016-12-23 10:30:00,67.22,67.34,67.2,67.26,23039.0,61.5643,61.6742,61.5459,61.6009,23039.0
2016-12-23 10:40:00,67.27,67.36,67.25,67.36,36016.0,61.6101,61.6925,61.5917,61.6925,36016.0
2016-12-23 10:50:00,67.34,67.38,67.16,67.29,30731.0,61.6742,61.7108,61.5093,61.6284,30731.0
2016-12-23 11:00:00,67.31,67.35,67.27,67.31,18284.0,61.6467,61.6833,61.6101,61.6467,18284.0
2016-12-23 11:10:00,67.31,67.35,67.18,67.19,23787.0,61.6467,61.6833,61.5276,61.5368,23787.0
2016-12-23 11:20:00,67.18,67.32,67.14,67.3,28984.0,61.5276,61.6558,61.491,61.6375,28984.0
2016-12-23 11:30:00,67.31,67.36,67.26,67.36,14985.0,61.6467,61.6925,61.6009,61.6925,14985.0
2016-12-23 11:40:00,67.34,67.44,67.3,67.44,26028.0,61.6742,61.7657,61.6375,61.7657,26028.0
2016-12-23 11:50:00,67.44,67.51,67.4,67.44,22317.0,61.7657,61.8299,61.7291,61.7657,22317.0
2016-12-23 12:00:00,67.44,67.48,67.42,67.45,20284.0,61.7657,61.8024,61.7474,61.7749,20284.0
2016-12-23 12:10:00,67.45,67.46,67.32,67.33,28885.0,61.7749,61.7841,61.6558,61.665,28885.0
2016-12-23 12:20:00,67.33,67.45,67.31,67.44,33368.0,61.665,61.7749,61.6467,61.7657,33368.0
2016-12-23 12:30:00,67.44,67.44,67.26,67.28,15460.0,61.7657,61.7657,61.6009,61.6192,15460.0
2016-12-23 12:40:00,67.28,67.39,67.28,67.32,11602.0,61.6192,61.72,61.6192,61.6558,11602.0
2016-12-23 12:50:00,67.32,67.36,67.31,67.34,24013.0,61.6558,61.6925,61.6467,61.6742,24013.0
2016-12-23 13:00:00,67.35,67.38,67.23,67.24,40288.0,61.6833,61.7108,61.5734,61.5826,40288.0
2016-12-23 13:10:00,67.24,67.3,67.2,67.28,15048.0,61.5826,61.6375,61.5459,61.6192,15048.0
2016-12-23 13:20:00,67.29,67.31,67.26,67.29,11368.0,61.6284,61.6467,61.6009,61.6284,11368.0
2016-12-23 13:30:00,67.3,67.3,67.24,67.24,12449.0,61.6375,61.6375,61.5826,61.5826,12449.0
2016-12-23 13:40:00,67.24,67.25,67.19,67.2,8588.0,61.5826,61.5917,61.5368,61.5459,8588.0
2016-12-23 13:50:00,67.19,67.22,67.14,67.14,9619.0,61.5368,61.5643,61.491,61.491,9619.0
2016-12-23 14:00:00,67.16,67.25,67.14,67.23,12048.0,61.5093,61.5917,61.491,61.5734,12048.0
2016-12-23 14:10:00,67.22,67.22,67.12,67.12,15720.0,61.5643,61.5643,61.4727,61.4727,15720.0
2016-12-23 14:20:00,67.12,67.14,67.08,67.13,14646.0,61.4727,61.491,61.436,61.4818,14646.0
2016-12-23 14:30:00,67.13,67.14,67.08,67.14,18210.0,61.4818,61.491,61.436,61.491,18210.0
2016-12-23 14:40:00,67.14,67.14,67.08,67.1,17154.0,61.491,61.491,61.436,61.4544,17154.0
2016-12-23 14:50:00,67.11,67.13,67.07,67.1,11194.0,61.4635,61.4818,61.4269,61.4544,11194.0
2016-12-23 15:00:00,67.11,67.14,67.07,67.08,21519.0,61.4635,61.491,61.4269,61.436,21519.0
2016-12-23 15:10:00,67.08,67.14,67.08,67.13,15889.0,61.436,61.491,61.436,61.4818,15889.0
2016-12-23 15:20:00,67.14,67.2,67.13,67.18,28369.0,61.491,61.5459,61.4818,61.5276,28369.0
2016-12-23 15:30:00,67.18,67.19,67.16,67.16,44131.0,61.5276,61.5368,61.5093,61.5093,44131.0
2016-12-23 15:40:00,67.17,67.2,67.15,67.16,47760.0,61.5185,61.5459,61.5001,61.5093,47760.0
2016-12-23 15:50:00,67.15,67.16,67.1,67.11,130676.0,61.5001,61.5093,61.4544,61.4635,130676.0
2016-12-27 09:30:00,67.26,67.56,67.18,67.23,40064.0,61.6009,61.8757,61.5276,61.5734,40064.0
2016-12-27 09:40:00,67.27,67.53,67.22,67.44,21163.0,61.6101,61.8482,61.5643,61.7657,21163.0
2016-12-27 09:50:00,67.47,67.67,67.46,67.65,26861.0,61.7932,61.9764,61.7841,61.9581,26861.0
2016-12-27 10:00:00,67.65,67.71,67.49,67.51,27011.0,61.9581,62.013,61.8115,61.8299,27011.0
2016-12-27 10:10:00,67.51,67.52,67.28,67.3,44090.0,61.8299,61.839,61.6192,61.6375,44090.0
2016-12-27 10:20:00,67.31,67.38,67.28,67.32,13513.0,61.6467,61.7108,61.6192,61.6558,13513.0
2016-12-27 10:30:00,67.31,67.34,67.28,67.34,14060.0,61.6467,61.6742,61.6192,61.6742,14060.0
2016-12-27 10:40:00,67.33,67.35,67.27,67.3,17123.0,61.665,61.6833,61.6101,61.6375,17123.0
2016-12-27 10:50:00,67.3,67.36,67.3,67.3,12734.0,61.6375,61.6925,61.6375,61.6375,12734.0
2016-12-27 11:00:00,67.31,67.35,67.28,67.32,31598.0,61.6467,61.6833,61.6192,61.6558,31598.0
2016-12-27 11:10:00,67.32,67.32,67.25,67.29,9628.0,61.6558,61.6558,61.5917,61.6284,9628.0
2016-12-27 11:20:00,67.3,67.32,67.22,67.31,12918.0,61.6375,61.6558,61.5643,61.6467,12918.0
2016-12-27 11:30:00,67.32,67.33,67.3,67.33,8432.0,61.6558,61.665,61.6375,61.665,8432.0
2016-12-27 11:40:00,67.32,67.33,67.25,67.28,12200.0,61.6558,61.665,61.5917,61.6192,12200.0
2016-12-27 11:50:00,67.3,67.3,67.18,67.2,7612.0,61.6375,61.6375,61.5276,61.5459,7612.0
2016-12-27 12:00:00,67.21,67.34,67.14,67.32,13994.0,61.5551,61.6742,61.491,61.6558,13994.0
2016-12-27 12:10:00,67.33,67.33,67.26,67.32,10612.0,61.665,61.665,61.6009,61.6558,10612.0
2016-12-27 12:20:00,67.32,67.37,67.29,67.3,16404.0,61.6558,61.7016,61.6284,61.6375,16404.0
2016-12-27 12:30:00,67.31,67.31,67.18,67.18,5880.0,61.6467,61.6467,61.5276,61.5276,5880.0
2016-12-27 12:40:00,67.19,67.2,67.16,67.19,13591.0,61.5368,61.5459,61.5093,61.5368,13591.0
2016-12-27 12:50:00,67.18,67.21,67.17,67.19,4120.0,61.5276,61.5551,61.5185,61.5368,4120.0
2016-12-27 13:00:00,67.19,67.21,67.16,67.19,9013.0,61.5368,61.5551,61.5093,61.5368,9013.0
2016-12-27 13:10:00,67.2,67.22,67.15,67.22,9778.0,61.5459,61.5643,61.5001,61.5643,9778.0
2016-12-27 13:20:00,67.22,67.23,67.19,67.22,8417.0,61.5643,61.5734,61.5368,61.5643,8417.0
2016-12-27 13:30:00,67.21,67.26,67.2,67.25,10733.0,61.5551,61.6009,61.5459,61.5917,10733.0
2016-12-27 13:40:00,67.23,67.29,67.22,67.26,10103.0,61.5734,61.6284,61.5643,61.6009,10103.0
2016-12-27 13:50:00,67.26,67.29,67.19,67.23,16632.0,61.6009,61.6284,61.5368,61.5734,16632.0
2016-12-27 14:00:00,67.23,67.27,67.17,67.24,12621.0,61.5734,61.6101,61.5185,61.5826,12621.0
2016-12-27 14:10:00,67.23,67.3,67.23,67.29,16356.0,61.5734,61.6375,61.5734,61.6284,16356.0
2016-12-27 14:20:00,67.3,67.34,67.25,67.28,20428.0,61.6375,61.6742,61.5917,61.6192,20428.0
2016-12-27 14:30:00,67.28,67.31,67.27,67.31,9922.0,61.6192,61.6467,61.6101,61.6467,9922.0
2016-12-27 14:40:00,67.31,67.31,67.2,67.21,43219.0,61.6467,61.6467,61.5459,61.5551,43219.0
2016-12-27 14:50:00,67.21,67.24,67.16,67.21,19931.0,61.5551,61.5826,61.5093,61.5551,19931.0
2016-12-27 15:00:00,67.21,67.26,67.21,67.23,19582.0,61.5551,61.6009,61.5551,61.5734,19582.0
2016-12-27 15:10:00,67.23,67.23,67.18,67.19,13441.0,61.5734,61.5734,61.5276,61.5368,13441.0
2016-12-27 15:20:00,67.2,67.24,67.19,67.24,23711.0,61.5459,61.5826,61.5368,61.5826,23711.0
2016-12-27 15:30:00,67.24,67.34,67.22,67.3,49214.0,61.5826,61.6742,61.5643,61.6375,49214.0
2016-12-27 15:40:00,67.3,67.32,67.21,67.22,38613.0,61.6375,61.6558,61.5551,61.5643,38613.0
2016-12-27 15:50:00,67.21,67.22,67.14,67.16,192416.0,61.5551,61.5643,61.491,61.5093,192416.0
2016-12-28 09:30:00,67.28,67.59,67.11,67.24,101772.0,61.6192,61.9031,61.4635,61.5826,101772.0
2016-12-28 09:40:00,67.23,67.27,67.07,67.07,26012.0,61.5734,61.6101,61.4269,61.4269,26012.0
2016-12-28 09:50:00,67.11,67.29,66.91,66.91,45917.0,61.4635,61.6284,61.2803,61.2803,45917.0
2016-12-28 10:00:00,66.92,66.94,66.74,66.79,57290.0,61.2895,61.3078,61.1246,61.1704,57290.0
2016-12-28 10:10:00,66.79,66.9,66.73,66.89,21586.0,61.1704,61.2712,61.1155,61.262,21586.0
2016-12-28 10:20:00,66.89,66.96,66.83,66.9,23101.0,61.262,61.3261,61.2071,61.2712,23101.0
2016-12-28 10:30:00,66.9,66.91,66.72,66.88,21050.0,61.2712,61.2803,61.1063,61.2529,21050.0
2016-12-28 10:40:00,66.88,66.89,66.81,66.87,18205.0,61.2529,61.262,61.1888,61.2437,18205.0
2016-12-28 10:50:00,66.88,66.89,66.75,66.76,14688.0,61.2529,61.262,61.1338,61.143,14688.0
2016-12-28 11:00:00,66.77,66.85,66.75,66.78,26335.0,61.1521,61.2254,61.1338,61.1613,26335.0
2016-12-28 11:10:00,66.77,66.87,66.77,66.85,19032.0,61.1521,61.2437,61.1521,61.2254,19032.0
2016-12-28 11:20:00,66.85,66.99,66.85,66.94,27249.0,61.2254,61.3536,61.2254,61.3078,27249.0
2016-12-28 11:30:00,66.94,66.95,66.89,66.91,32022.0,61.3078,61.317,61.262,61.2803,32022.0
2016-12-28 11:40:00,66.91,67.01,66.9,66.92,63743.0,61.2803,61.3719,61.2712,61.2895,63743.0
2016-12-28 11:50:00,66.9,66.95,66.81,66.81,19113.0,61.2712,61.317,61.1888,61.1888,19113.0
2016-12-28 12:00:00,66.81,66.82,66.69,66.74,29585.0,61.1888,61.1979,61.0789,61.1246,29585.0
2016-12-28 12:10:00,66.75,66.76,66.58,66.59,16249.0,61.1338,61.143,60.9781,60.9873,16249.0
2016-12-28 12:20:00,66.59,66.65,66.56,66.6,15704.0,60.9873,61.0422,60.9598,60.9964,15704.0
2016-12-28 12:30:00,66.59,66.61,66.53,66.59,22141.0,60.9873,61.0056,60.9323,60.9873,22141.0
2016-12-28 12:40:00,66.59,66.6,66.47,66.53,19258.0,60.9873,60.9964,60.8774,60.9323,19258.0
2016-12-28 12:50:00,66.53,66.66,66.52,66.61,11377.0,60.9323,61.0514,60.9232,61.0056,11377.0
2016-12-28 13:00:00,66.63,66.66,66.59,66.65,15143.0,61.0239,61.0514,60.9873,61.0422,15143.0
2016-12-28 13:10:00,66.65,66.69,66.64,66.66,20502.0,61.0422,61.0789,61.0331,61.0514,20502.0
2016-12-28 13:20:00,66.65,66.66,66.6,66.62,28450.0,61.0422,61.0514,60.9964,61.0147,28450.0
2016-12-28 13:30:00,66.62,66.65,66.6,66.64,12183.0,61.0147,61.0422,60.9964,61.0331,12183.0
2016-12-28 13:40:00,66.65,66.65,66.56,66.58,18570.0,61.0422,61.0422,60.9598,60.9781,18570.0
2016-12-28 13:50:00,66.58,66.65,66.57,66.65,22187.0,60.9781,61.0422,60.9689,61.0422,22187.0
2016-12-28 14:00:00,66.65,66.68,66.62,66.65,30833.0,61.0422,61.0697,61.0147,61.0422,30833.0
2016-12-28 14:10:00,66.66,66.66,66.5,66.54,13005.0,61.0514,61.0514,60.9048,60.9415,13005.0
2016-12-28 14:20:00,66.53,66.61,66.52,66.6,22287.0,60.9323,61.0056,60.9232,60.9964,22287.0
2016-12-28 14:30:00,66.59,66.6,66.54,66.56,22067.0,60.9873,60.9964,60.9415,60.9598,22067.0
2016-12-28 14:40:00,66.56,66.59,66.53,66.53,23998.0,60.9598,60.9873,60.9323,60.9323,23998.0
2016-12-28 14:50:00,66.53,66.58,66.49,66.52,25259.0,60.9323,60.9781,60.8957,60.9232,25259.0
2016-12-28 15:00:00,66.52,66.57,66.49,66.52,81286.0,60.9232,60.9689,60.8957,60.9232,81286.0
2016-12-28 15:10:00,66.52,66.59,66.48,66.54,111830.0,60.9232,60.9873,60.8865,60.9415,111830.0
2016-12-28 15:20:00,66.53,66.55,66.49,66.53,24210.0,60.9323,60.9506,60.8957,60.9323,24210.0
2016-12-28 15:30:00,66.52,66.61,66.51,66.6,39853.0,60.9232,61.0056,60.914,60.9964,39853.0
2016-12-28 15:40:00,66.6,66.6,66.53,66.54,78829.0,60.9964,60.9964,60.9323,60.9415,78829.0
2016-12-28 15:50:00,66.54,66.57,66.5,66.53,161783.0,60.9415,60.9689,60.9048,60.9323,161783.0
2016-12-29 09:30:00,66.49,67.14,66.38,66.76,64404.0,60.8957,61.491,60.7949,61.143,64404.0
2016-12-29 09:40:00,66.76,66.76,66.5,66.54,40808.0,61.143,61.143,60.9048,60.9415,40808.0
2016-12-29 09:50:00,66.56,66.65,66.44,66.53,58578.0,60.9598,61.0422,60.8499,60.9323,58578.0
2016-12-29 10:00:00,66.55,66.63,66.48,66.49,27864.0,60.9506,61.0239,60.8865,60.8957,27864.0
2016-12-29 10:10:00,66.5,66.7,66.46,66.64,21930.0,60.9048,61.088,60.8682,61.0331,21930.0
2016-12-29 10:20:00,66.64,66.77,66.6,66.7,64609.0,61.0331,61.1521,60.9964,61.088,64609.0
2016-12-29 10:30:00,66.75,66.76,66.66,66.69,18731.0,61.1338,61.143,61.0514,61.0789,18731.0
2016-12-29 10:40:00,66.69,66.74,66.55,66.65,52107.0,61.0789,61.1246,60.9506,61.0422,52107.0
2016-12-29 10:50:00,66.65,66.8,66.62,66.62,42267.0,61.0422,61.1796,61.0147,61.0147,42267.0
2016-12-29 11:00:00,66.64,66.65,66.46,66.53,26715.0,61.0331,61.0422,60.8682,60.9323,26715.0
2016-12-29 11:10:00,66.52,66.57,66.38,66.43,17596.0,60.9232,60.9689,60.7949,60.8407,17596.0
2016-12-29 11:20:00,66.43,66.47,66.38,66.47,15405.0,60.8407,60.8774,60.7949,60.8774,15405.0
2016-12-29 11:30:00,66.47,66.55,66.41,66.41,24374.0,60.8774,60.9506,60.8224,60.8224,24374.0
2016-12-29 11:40:00,66.42,66.45,66.37,66.41,14624.0,60.8316,60.859,60.7858,60.8224,14624.0
2016-12-29 11:50:00,66.41,66.44,66.38,66.41,12881.0,60.8224,60.8499,60.7949,60.8224,12881.0
2016-12-29 12:00:00,66.4,66.43,66.32,66.36,17935.0,60.8133,60.8407,60.74,60.7766,17935.0
2016-12-29 12:10:00,66.36,66.38,66.3,66.32,19443.0,60.7766,60.7949,60.7217,60.74,19443.0
2016-12-29 12:20:00,66.32,66.38,66.27,66.33,20230.0,60.74,60.7949,60.6942,60.7491,20230.0
2016-12-29 12:30:00,66.35,66.37,66.3,66.36,11106.0,60.7675,60.7858,60.7217,60.7766,11106.0
2016-12-29 12:40:00,66.36,66.37,66.29,66.35,13679.0,60.7766,60.7858,60.7125,60.7675,13679.0
2016-12-29 12:50:00,66.35,66.4,66.33,66.38,21533.0,60.7675,60.8133,60.7491,60.7949,21533.0
2016-12-29 13:00:00,66.38,66.44,66.35,66.4,18055.0,60.7949,60.8499,60.7675,60.8133,18055.0
2016-12-29 13:10:00,66.4,66.41,66.36,66.39,11058.0,60.8133,60.8224,60.7766,60.8041,11058.0
2016-12-29 13:20:00,66.39,66.39,66.34,66.35,12345.0,60.8041,60.8041,60.7583,60.7675,12345.0
2016-12-29 13:30:00,66.35,66.36,66.28,66.3,12503.0,60.7675,60.7766,60.7033,60.7217,12503.0
2016-12-29 13:40:00,66.33,66.35,66.32,66.32,7326.0,60.7491,60.7675,60.74,60.74,7326.0
2016-12-29 13:50:00,66.33,66.37,66.32,66.36,14978.0,60.7491,60.7858,60.74,60.7766,14978.0
2016-12-29 14:00:00,66.35,66.45,66.35,66.41,20234.0,60.7675,60.859,60.7675,60.8224,20234.0
2016-12-29 14:10:00,66.4,66.42,66.36,66.4,13906.0,60.8133,60.8316,60.7766,60.8133,13906.0
2016-12-29 14:20:00,66.4,66.42,66.33,66.4,61083.0,60.8133,60.8316,60.7491,60.8133,61083.0
2016-12-29 14:30:00,66.4,66.49,66.39,66.46,20045.0,60.8133,60.8957,60.8041,60.8682,20045.0
2016-12-29 14:40:00,66.47,66.51,66.44,66.49,19236.0,60.8774,60.914,60.8499,60.8957,19236.0
2016-12-29 14:50:00,66.48,66.53,66.47,66.53,23175.0,60.8865,60.9323,60.8774,60.9323,23175.0
2016-12-29 15:00:00,66.53,66.54,66.41,66.42,26402.0,60.9323,60.9415,60.8224,60.8316,26402.0
2016-12-29 15:10:00,66.41,66.49,66.41,66.44,28290.0,60.8224,60.8957,60.8224,60.8499,28290.0
2016-12-29 15:20:00,66.45,66.49,66.4,66.4,33865.0,60.859,60.8957,60.8133,60.8133,33865.0
2016-12-29 15:30:00,66.41,66.44,66.38,66.43,46808.0,60.8224,60.8499,60.7949,60.8407,46808.0
2016-12-29 15:40:00,66.43,66.45,66.38,66.43,45171.0,60.8407,60.859,60.7949,60.8407,45171.0
2016-12-29 15:50:00,66.43,66.43,66.34,66.37,184441.0,60.8407,60.8407,60.7583,60.7858,184441.0
2016-12-30 09:30:00,66.69,66.96,66.33,66.36,92257.0,61.0789,61.3261,60.7491,60.7766,92257.0
2016-12-30 09:40:00,66.34,66.43,66.23,66.24,52645.0,60.7583,60.8407,60.6576,60.6667,52645.0
2016-12-30 09:50:00,66.24,66.31,66.03,66.04,63909.0,60.6667,60.7308,60.4744,60.4835,63909.0
2016-12-30 10:00:00,66.02,66.06,65.9,65.9,39912.0,60.4652,60.5019,60.3553,60.3553,39912.0
2016-12-30 10:10:00,65.91,65.99,65.79,65.81,42538.0,60.3645,60.4377,60.2546,60.2729,42538.0
2016-12-30 10:20:00,65.81,65.91,65.7,65.82,53546.0,60.2729,60.3645,60.1721,60.2821,53546.0
2016-12-30 10:30:00,65.83,66.05,65.82,66.04,25138.0,60.2912,60.4927,60.2821,60.4835,25138.0
2016-12-30 10:40:00,66.05,66.11,65.98,66.02,33347.0,60.4927,60.5477,60.4286,60.4652,33347.0
2016-12-30 10:50:00,66.03,66.11,65.99,66.11,18899.0,60.4744,60.5477,60.4377,60.5477,18899.0
2016-12-30 11:00:00,66.1,66.13,66.04,66.07,27511.0,60.5385,60.566,60.4835,60.511,27511.0
2016-12-30 11:10:00,66.08,66.09,66.0,66.02,24244.0,60.5202,60.5293,60.4469,60.4652,24244.0
2016-12-30 11:20:00,66.02,66.06,65.98,65.99,40849.0,60.4652,60.5019,60.4286,60.4377,40849.0
2016-12-30 11:30:00,66.0,66.05,65.97,65.97,26166.0,60.4469,60.4927,60.4194,60.4194,26166.0
2016-12-30 11:40:00,65.97,66.05,65.96,65.99,29311.0,60.4194,60.4927,60.4103,60.4377,29311.0
2016-12-30 11:50:00,66.0,66.11,65.99,66.03,45299.0,60.4469,60.5477,60.4377,60.4744,45299.0
2016-12-30 12:00:00,66.03,66.06,65.95,65.98,26274.0,60.4744,60.5019,60.4011,60.4286,26274.0
2016-12-30 12:10:00,65.98,66.04,65.93,65.95,20681.0,60.4286,60.4835,60.3828,60.4011,20681.0
2016-12-30 12:20:00,65.96,65.97,65.91,65.91,12865.0,60.4103,60.4194,60.3645,60.3645,12865.0
2016-12-30 12:30:00,65.9,65.96,65.9,65.92,19105.0,60.3553,60.4103,60.3553,60.3736,19105.0
2016-12-30 12:40:00,65.92,65.92,65.84,65.89,29325.0,60.3736,60.3736,60.3004,60.3462,29325.0
2016-12-30 12:50:00,65.88,65.88,65.81,65.84,20055.0,60.337,60.337,60.2729,60.3004,20055.0
2016-12-30 13:00:00,65.84,65.87,65.78,65.78,23642.0,60.3004,60.3278,60.2454,60.2454,23642.0
2016-12-30 13:10:00,65.78,65.83,65.77,65.78,22644.0,60.2454,60.2912,60.2363,60.2454,22644.0
2016-12-30 13:20:00,65.78,65.83,65.73,65.77,26901.0,60.2454,60.2912,60.1996,60.2363,26901.0
2016-12-30 13:30:00,65.77,65.88,65.77,65.84,28615.0,60.2363,60.337,60.2363,60.3004,28615.0
2016-12-30 13:40:00,65.84,65.89,65.74,65.75,23394.0,60.3004,60.3462,60.2088,60.2179,23394.0
2016-12-30 13:50:00,65.76,65.8,65.71,65.75,23763.0,60.2271,60.2637,60.1813,60.2179,23763.0
2016-12-30 14:00:00,65.76,65.79,65.68,65.68,29585.0,60.2271,60.2546,60.1538,60.1538,29585.0
2016-12-30 14:10:00,65.67,65.71,65.62,65.7,28653.0,60.1447,60.1813,60.0989,60.1721,28653.0
2016-12-30 14:20:00,65.69,65.71,65.66,65.67,25627.0,60.163,60.1813,60.1355,60.1447,25627.0
2016-12-30 14:30:00,65.66,65.71,65.64,65.66,19192.0,60.1355,60.1813,60.1172,60.1355,19192.0
2016-12-30 14:40:00,65.66,65.68,65.53,65.54,28434.0,60.1355,60.1538,60.0165,60.0256,28434.0
2016-12-30 14:50:00,65.54,65.61,65.49,65.57,42470.0,60.0256,60.0897,59.9798,60.0531,42470.0
2016-12-30 15:00:00,65.57,65.63,65.53,65.59,35194.0,60.0531,60.108,60.0165,60.0714,35194.0
2016-12-30 15:10:00,65.6,65.64,65.58,65.62,36741.0,60.0806,60.1172,60.0622,60.0989,36741.0
2016-12-30 15:20:00,65.62,65.76,65.62,65.76,72852.0,60.0989,60.2271,60.0989,60.2271,72852.0
2016-12-30 15:30:00,65.75,65.82,65.71,65.78,105478.0,60.2179,60.2821,60.1813,60.2454,105478.0
2016-12-30 15:40:00,65.78,65.79,65.62,65.66,62114.0,60.2454,60.2546,60.0989,60.1355,62114.0
2016-12-30 15:50:00,65.65,65.65,65.52,65.6,500171.0,60.1264,60.1264,60.0073,60.0806,500171.0
2017-01-03 09:30:00,66.02,66.97,65.76,66.12,100807.0,60.4652,61.3353,60.2271,60.5568,100807.0
2017-01-03 09:40:00,66.11,66.17,65.87,65.93,67244.0,60.5477,60.6026,60.3278,60.3828,67244.0
2017-01-03 09:50:00,65.88,65.91,65.71,65.79,27886.0,60.337,60.3645,60.1813,60.2546,27886.0
2017-01-03 10:00:00,65.82,66.23,65.79,66.15,62915.0,60.2821,60.6576,60.2546,60.5843,62915.0
2017-01-03 10:10:00,66.13,66.14,65.98,66.11,63095.0,60.566,60.5751,60.4286,60.5477,63095.0
2017-01-03 10:20:00,66.11,66.24,66.07,66.19,32874.0,60.5477,60.6667,60.511,60.6209,32874.0
2017-01-03 10:30:00,66.19,66.19,65.82,65.82,55234.0,60.6209,60.6209,60.2821,60.2821,55234.0
2017-01-03 10:40:00,65.8,65.89,65.73,65.73,45780.0,60.2637,60.3462,60.1996,60.1996,45780.0
2017-01-03 10:50:00,65.7,65.77,65.66,65.72,33601.0,60.1721,60.2363,60.1355,60.1905,33601.0
2017-01-03 11:00:00,65.71,65.72,65.62,65.69,33284.0,60.1813,60.1905,60.0989,60.163,33284.0
2017-01-03 11:10:00,65.69,65.75,65.56,65.57,43878.0,60.163,60.2179,60.0439,60.0531,43878.0
2017-01-03 11:20:00,65.6,65.7,65.58,65.65,32168.0,60.0806,60.1721,60.0622,60.1264,32168.0
2017-01-03 11:30:00,65.64,65.78,65.64,65.68,32442.0,60.1172,60.2454,60.1172,60.1538,32442.0
2017-01-03 11:40:00,65.69,65.76,65.57,65.71,31004.0,60.163,60.2271,60.0531,60.1813,31004.0
2017-01-03 11:50:00,65.74,65.81,65.67,65.73,31005.0,60.2088,60.2729,60.1447,60.1996,31005.0
2017-01-03 12:00:00,65.74,65.83,65.65,65.74,28903.0,60.2088,60.2912,60.1264,60.2088,28903.0
2017-01-03 12:10:00,65.73,65.78,65.67,65.69,18838.0,60.1996,60.2454,60.1447,60.163,18838.0
2017-01-03 12:20:00,65.71,65.73,65.6,65.6,21454.0,60.1813,60.1996,60.0806,60.0806,21454.0
2017-01-03 12:30:00,65.6,65.68,65.59,65.61,18715.0,60.0806,60.1538,60.0714,60.0897,18715.0
2017-01-03 12:40:00,65.6,65.61,65.49,65.52,32192.0,60.0806,60.0897,59.9798,60.0073,32192.0
2017-01-03 12:50:00,65.55,65.55,65.45,65.5,54062.0,60.0348,60.0348,59.9432,59.989,54062.0
2017-01-03 13:00:00,65.5,65.56,65.44,65.52,44259.0,59.989,60.0439,59.934,60.0073,44259.0
2017-01-03 13:10:00,65.54,65.6,65.5,65.53,18305.0,60.0256,60.0806,59.989,60.0165,18305.0
2017-01-03 13:20:00,65.54,65.68,65.52,65.6,20352.0,60.0256,60.1538,60.0073,60.0806,20352.0
2017-01-03 13:30:00,65.61,65.62,65.52,65.54,14177.0,60.0897,60.0989,60.0073,60.0256,14177.0
2017-01-03 13:40:00,65.54,65.63,65.52,65.55,17638.0,60.0256,60.108,60.0073,60.0348,17638.0
2017-01-03 13:50:00,65.56,65.63,65.48,65.48,31845.0,60.0439,60.108,59.9707,59.9707,31845.0
2017-01-03 14:00:00,65.49,65.68,65.49,65.64,42170.0,59.9798,60.1538,59.9798,60.1172,42170.0
2017-01-03 14:10:00,65.63,65.7,65.61,65.69,235735.0,60.108,60.1721,60.0897,60.163,235735.0
2017-01-03 14:20:00,65.7,65.7,65.61,65.61,44785.0,60.1721,60.1721,60.0897,60.0897,44785.0
2017-01-03 14:30:00,65.6,65.62,65.48,65.5,57727.0,60.0806,60.0989,59.9707,59.989,57727.0
2017-01-03 14:40:00,65.5,65.59,65.45,65.45,37268.0,59.989,60.0714,59.9432,59.9432,37268.0
2017-01-03 14:50:00,65.46,65.54,65.45,65.45,46135.0,59.9523,60.0256,59.9432,59.9432,46135.0
2017-01-03 15:00:00,65.47,65.6,65.46,65.52,51385.0,59.9615,60.0806,59.9523,60.0073,51385.0
2017-01-03 15:10:00,65.52,65.56,65.51,65.53,51110.0,60.0073,60.0439,59.9981,60.0165,51110.0
2017-01-03 15:20:00,65.53,65.53,65.4,65.42,61393.0,60.0165,60.0165,59.8974,59.9157,61393.0
2017-01-03 15:30:00,65.42,65.54,65.39,65.53,92185.0,59.9157,60.0256,59.8882,60.0165,92185.0
2017-01-03 15:40:00,65.54,65.65,65.54,65.62,145268.0,60.0256,60.1264,60.0256,60.0989,145268.0
2017-01-03 15:50:00,65.62,65.62,65.51,65.61,396706.0,60.0989,60.0989,59.9981,60.0897,396706.0
2017-01-04 09:30:00,65.66,66.39,65.62,66.15,118381.0,60.1355,60.8041,60.0989,60.5843,118381.0
2017-01-04 09:40:00,66.11,66.35,66.03,66.25,74475.0,60.5477,60.7675,60.4744,60.6759,74475.0
2017-01-04 09:50:00,66.26,66.47,66.23,66.32,71526.0,60.685,60.8774,60.6576,60.74,71526.0
2017-01-04 10:00:00,66.33,66.47,66.28,66.28,41093.0,60.7491,60.8774,60.7033,60.7033,41093.0
2017-01-04 10:10:00,66.29,66.36,66.2,66.31,38851.0,60.7125,60.7766,60.6301,60.7308,38851.0
2017-01-04 10:20:00,66.34,66.53,66.26,66.5,57981.0,60.7583,60.9323,60.685,60.9048,57981.0
2017-01-04 10:30:00,66.5,66.6,66.5,66.59,101245.0,60.9048,60.9964,60.9048,60.9873,101245.0
2017-01-04 10:40:00,66.6,66.7,66.59,66.61,64335.0,60.9964,61.088,60.9873,61.0056,64335.0
2017-01-04 10:50:00,66.6,66.65,66.48,66.48,59515.0,60.9964,61.0422,60.8865,60.8865,59515.0
2017-01-04 11:00:00,66.5,66.52,66.47,66.49,57731.0,60.9048,60.9232,60.8774,60.8957,57731.0
2017-01-04 11:10:00,66.49,66.6,66.49,66.52,39640.0,60.8957,60.9964,60.8957,60.9232,39640.0
2017-01-04 11:20:00,66.53,66.58,66.46,66.55,32623.0,60.9323,60.9781,60.8682,60.9506,32623.0
2017-01-04 11:30:00,66.55,66.6,66.49,66.55,28597.0,60.9506,60.9964,60.8957,60.9506,28597.0
2017-01-04 11:40:00,66.58,66.58,66.49,66.5,31204.0,60.9781,60.9781,60.8957,60.9048,31204.0
2017-01-04 11:50:00,66.51,66.56,66.49,66.52,27359.0,60.914,60.9598,60.8957,60.9232,27359.0
2017-01-04 12:00:00,66.52,66.56,66.49,66.56,25856.0,60.9232,60.9598,60.8957,60.9598,25856.0
2017-01-04 12:10:00,66.55,66.62,66.53,66.59,62638.0,60.9506,61.0147,60.9323,60.9873,62638.0
2017-01-04 12:20:00,66.58,66.65,66.52,66.55,28653.0,60.9781,61.0422,60.9232,60.9506,28653.0
2017-01-04 12:30:00,66.55,66.6,66.54,66.58,18577.0,60.9506,60.9964,60.9415,60.9781,18577.0
2017-01-04 12:40:00,66.57,66.63,66.53,66.59,32136.0,60.9689,61.0239,60.9323,60.9873,32136.0
2017-01-04 12:50:00,66.6,66.63,66.58,66.59,21552.0,60.9964,61.0239,60.9781,60.9873,21552.0
2017-01-04 13:00:00,66.59,66.62,66.5,66.58,41366.0,60.9873,61.0147,60.9048,60.9781,41366.0
2017-01-04 13:10:00,66.57,66.59,66.5,66.5,22728.0,60.9689,60.9873,60.9048,60.9048,22728.0
2017-01-04 13:20:00,66.5,66.59,66.48,66.58,22475.0,60.9048,60.9873,60.8865,60.9781,22475.0
2017-01-04 13:30:00,66.58,66.6,66.52,66.58,33949.0,60.9781,60.9964,60.9232,60.9781,33949.0
2017-01-04 13:40:00,66.59,66.65,66.57,66.61,95215.0,60.9873,61.0422,60.9689,61.0056,95215.0
2017-01-04 13:50:00,66.61,66.64,66.57,66.62,83285.0,61.0056,61.0331,60.9689,61.0147,83285.0
2017-01-04 14:00:00,66.61,66.68,66.58,66.62,68751.0,61.0056,61.0697,60.9781,61.0147,68751.0
2017-01-04 14:10:00,66.62,66.73,66.6,66.7,71984.0,61.0147,61.1155,60.9964,61.088,71984.0
2017-01-04 14:20:00,66.7,66.76,66.6,66.69,76784.0,61.088,61.143,60.9964,61.0789,76784.0
2017-01-04 14:30:00,66.7,66.73,66.63,66.64,75041.0,61.088,61.1155,61.0239,61.0331,75041.0
2017-01-04 14:40:00,66.64,66.68,66.58,66.61,49466.0,61.0331,61.0697,60.9781,61.0056,49466.0
2017-01-04 14:50:00,66.6,66.63,66.52,66.56,48629.0,60.9964,61.0239,60.9232,60.9598,48629.0
2017-01-04 15:00:00,66.56,66.59,66.53,66.57,47334.0,60.9598,60.9873,60.9323,60.9689,47334.0
2017-01-04 15:10:00,66.57,66.63,66.54,66.62,52422.0,60.9689,61.0239,60.9415,61.0147,52422.0
2017-01-04 15:20:00,66.62,66.71,66.6,66.7,84008.0,61.0147,61.0972,60.9964,61.088,84008.0
2017-01-04 15:30:00,66.68,66.73,66.65,66.73,57490.0,61.0697,61.1155,61.0422,61.1155,57490.0
2017-01-04 15:40:00,66.73,66.74,66.68,66.69,93191.0,61.1155,61.1246,61.0697,61.0789,93191.0
2017-01-04 15:50:00,66.68,66.69,66.52,66.55,299460.0,61.0697,61.0789,60.9232,60.9506,299460.0
2017-01-05 09:30:00,65.82,66.34,65.68,65.82,157320.0,60.2821,60.7583,60.1538,60.2821,157320.0
2017-01-05 09:40:00,65.82,66.53,65.8,66.41,62734.0,60.2821,60.9323,60.2637,60.8224,62734.0
2017-01-05 09:50:00,66.4,66.51,66.25,66.42,79267.0,60.8133,60.914,60.6759,60.8316,79267.0
2017-01-05 10:00:00,66.44,66.59,66.42,66.44,148027.0,60.8499,60.9873,60.8316,60.8499,148027.0
2017-01-05 10:10:00,66.43,66.49,66.23,66.27,68406.0,60.8407,60.8957,60.6576,60.6942,68406.0
2017-01-05 10:20:00,66.27,66.35,66.22,66.33,36062.0,60.6942,60.7675,60.6484,60.7491,36062.0
2017-01-05 10:30:00,66.33,66.34,66.06,66.08,40553.0,60.7491,60.7583,60.5019,60.5202,40553.0
2017-01-05 10:40:00,66.06,66.21,65.83,65.95,71077.0,60.5019,60.6392,60.2912,60.4011,71077.0
2017-01-05 10:50:00,65.93,66.11,65.93,66.09,45759.0,60.3828,60.5477,60.3828,60.5293,45759.0
2017-01-05 11:00:00,66.09,66.12,65.87,65.95,51057.0,60.5293,60.5568,60.3278,60.4011,51057.0
2017-01-05 11:10:00,65.95,65.97,65.84,65.93,57017.0,60.4011,60.4194,60.3004,60.3828,57017.0
2017-01-05 11:20:00,65.93,65.99,65.84,65.98,36564.0,60.3828,60.4377,60.3004,60.4286,36564.0
2017-01-05 11:30:00,65.98,66.08,65.96,66.02,41886.0,60.4286,60.5202,60.4103,60.4652,41886.0
2017-01-05 11:40:00,66.01,66.02,65.84,65.87,28808.0,60.4561,60.4652,60.3004,60.3278,28808.0
2017-01-05 11:50:00,65.87,65.91,65.82,65.86,24318.0,60.3278,60.3645,60.2821,60.3187,24318.0
2017-01-05 12:00:00,65.87,65.89,65.81,65.88,23050.0,60.3278,60.3462,60.2729,60.337,23050.0
2017-01-05 12:10:00,65.87,65.96,65.81,65.96,30753.0,60.3278,60.4103,60.2729,60.4103,30753.0
2017-01-05 12:20:00,65.97,65.99,65.87,65.87,26881.0,60.4194,60.4377,60.3278,60.3278,26881.0
2017-01-05 12:30:00,65.86,65.86,65.72,65.74,37098.0,60.3187,60.3187,60.1905,60.2088,37098.0
2017-01-05 12:40:00,65.74,65.75,65.69,65.74,18660.0,60.2088,60.2179,60.163,60.2088,18660.0
2017-01-05 12:50:00,65.75,65.84,65.75,65.82,22165.0,60.2179,60.3004,60.2179,60.2821,22165.0
2017-01-05 13:00:00,65.82,65.91,65.82,65.88,25588.0,60.2821,60.3645,60.2821,60.337,25588.0
2017-01-05 13:10:00,65.88,65.92,65.86,65.89,16972.0,60.337,60.3736,60.3187,60.3462,16972.0
2017-01-05 13:20:00,65.89,65.91,65.84,65.84,18364.0,60.3462,60.3645,60.3004,60.3004,18364.0
2017-01-05 13:30:00,65.85,65.86,65.74,65.76,22731.0,60.3095,60.3187,60.2088,60.2271,22731.0
2017-01-05 13:40:00,65.76,65.79,65.69,65.69,21346.0,60.2271,60.2546,60.163,60.163,21346.0
2017-01-05 13:50:00,65.69,65.71,65.65,65.66,22164.0,60.163,60.1813,60.1264,60.1355,22164.0
2017-01-05 14:00:00,65.66,65.7,65.63,65.68,30588.0,60.1355,60.1721,60.108,60.1538,30588.0
2017-01-05 14:10:00,65.69,65.72,65.65,65.69,28980.0,60.163,60.1905,60.1264,60.163,28980.0
2017-01-05 14:20:00,65.69,65.82,65.69,65.8,51216.0,60.163,60.2821,60.163,60.2637,51216.0
2017-01-05 14:30:00,65.78,65.79,65.66,65.66,36336.0,60.2454,60.2546,60.1355,60.1355,36336.0
2017-01-05 14:40:00,65.66,65.68,65.55,65.62,86071.0,60.1355,60.1538,60.0348,60.0989,86071.0
2017-01-05 14:50:00,65.62,65.68,65.58,65.6,39975.0,60.0989,60.1538,60.0622,60.0806,39975.0
2017-01-05 15:00:00,65.6,65.66,65.58,65.64,64634.0,60.0806,60.1355,60.0622,60.1172,64634.0
2017-01-05 15:10:00,65.64,65.8,65.6,65.76,45185.0,60.1172,60.2637,60.0806,60.2271,45185.0
2017-01-05 15:20:00,65.78,65.78,65.7,65.74,98622.0,60.2454,60.2454,60.1721,60.2088,98622.0
2017-01-05 15:30:00,65.75,65.76,65.67,65.72,128928.0,60.2179,60.2271,60.1447,60.1905,128928.0
2017-01-05 15:40:00,65.71,65.77,65.67,65.72,110286.0,60.1813,60.2363,60.1447,60.1905,110286.0
2017-01-05 15:50:00,65.71,65.74,65.63,65.7,203634.0,60.1813,60.2088,60.108,60.1721,203634.0
2017-01-06 09:30:00,65.79,65.8,65.26,65.53,58788.0,60.2546,60.2637,59.7692,60.0165,58788.0
2017-01-06 09:40:00,65.59,65.68,65.47,65.59,60008.0,60.0714,60.1538,59.9615,60.0714,60008.0
2017-01-06 09:50:00,65.59,65.77,65.57,65.69,42217.0,60.0714,60.2363,60.0531,60.163,42217.0
2017-01-06 10:00:00,65.73,65.79,65.65,65.71,32954.0,60.1996,60.2546,60.1264,60.1813,32954.0
2017-01-06 10:10:00,65.72,65.74,65.58,65.7,66569.0,60.1905,60.2088,60.0622,60.1721,66569.0
2017-01-06 10:20:00,65.72,65.73,65.64,65.67,119788.0,60.1905,60.1996,60.1172,60.1447,119788.0
2017-01-06 10:30:00,65.68,65.68,65.53,65.57,23103.0,60.1538,60.1538,60.0165,60.0531,23103.0
2017-01-06 10:40:00,65.56,65.68,65.55,65.56,38381.0,60.0439,60.1538,60.0348,60.0439,38381.0
2017-01-06 10:50:00,65.56,65.72,65.54,65.67,77983.0,60.0439,60.1905,60.0256,60.1447,77983.0
2017-01-06 11:00:00,65.69,65.72,65.64,65.67,28671.0,60.163,60.1905,60.1172,60.1447,28671.0
2017-01-06 11:10:00,65.68,65.83,65.68,65.83,106950.0,60.1538,60.2912,60.1538,60.2912,106950.0
2017-01-06 11:20:00,65.83,65.9,65.79,65.83,44406.0,60.2912,60.3553,60.2546,60.2912,44406.0
2017-01-06 11:30:00,65.84,65.85,65.78,65.83,27396.0,60.3004,60.3095,60.2454,60.2912,27396.0
2017-01-06 11:40:00,65.83,65.96,65.83,65.92,35475.0,60.2912,60.4103,60.2912,60.3736,35475.0
2017-01-06 11:50:00,65.94,65.97,65.91,65.91,26362.0,60.392,60.4194,60.3645,60.3645,26362.0
2017-01-06 12:00:00,65.93,65.94,65.9,65.9,25347.0,60.3828,60.392,60.3553,60.3553,25347.0
2017-01-06 12:10:00,65.91,65.91,65.87,65.89,41553.0,60.3645,60.3645,60.3278,60.3462,41553.0
2017-01-06 12:20:00,65.9,65.91,65.84,65.85,41866.0,60.3553,60.3645,60.3004,60.3095,41866.0
2017-01-06 12:30:00,65.86,65.99,65.85,65.93,39680.0,60.3187,60.4377,60.3095,60.3828,39680.0
2017-01-06 12:40:00,65.92,65.92,65.84,65.84,25234.0,60.3736,60.3736,60.3004,60.3004,25234.0
2017-01-06 12:50:00,65.84,65.89,65.83,65.86,29262.0,60.3004,60.3462,60.2912,60.3187,29262.0
2017-01-06 13:00:00,65.85,65.9,65.84,65.87,27037.0,60.3095,60.3553,60.3004,60.3278,27037.0
2017-01-06 13:10:00,65.87,65.91,65.85,65.89,20894.0,60.3278,60.3645,60.3095,60.3462,20894.0
2017-01-06 13:20:00,65.89,65.96,65.85,65.86,26862.0,60.3462,60.4103,60.3095,60.3187,26862.0
2017-01-06 13:30:00,65.85,65.86,65.81,65.84,17594.0,60.3095,60.3187,60.2729,60.3004,17594.0
2017-01-06 13:40:00,65.84,65.86,65.8,65.84,21870.0,60.3004,60.3187,60.2637,60.3004,21870.0
2017-01-06 13:50:00,65.84,65.85,65.76,65.79,24862.0,60.3004,60.3095,60.2271,60.2546,24862.0
2017-01-06 14:00:00,65.79,65.87,65.78,65.82,24614.0,60.2546,60.3278,60.2454,60.2821,24614.0
2017-01-06 14:10:00,65.83,65.83,65.79,65.79,17484.0,60.2912,60.2912,60.2546,60.2546,17484.0
2017-01-06 14:20:00,65.79,65.8,65.68,65.7,25570.0,60.2546,60.2637,60.1538,60.1721,25570.0
2017-01-06 14:30:00,65.7,65.74,65.68,65.69,27267.0,60.1721,60.2088,60.1538,60.163,27267.0
2017-01-06 14:40:00,65.69,65.69,65.62,65.63,25052.0,60.163,60.163,60.0989,60.108,25052.0
2017-01-06 14:50:00,65.64,65.64,65.58,65.59,22129.0,60.1172,60.1172,60.0622,60.0714,22129.0
2017-01-06 15:00:00,65.6,65.65,65.59,65.62,36282.0,60.0806,60.1264,60.0714,60.0989,36282.0
2017-01-06 15:10:00,65.62,65.63,65.44,65.44,44365.0,60.0989,60.108,59.934,59.934,44365.0
2017-01-06 15:20:00,65.44,65.46,65.38,65.39,41389.0,59.934,59.9523,59.8791,59.8882,41389.0
2017-01-06 15:30:00,65.39,65.43,65.33,65.36,46528.0,59.8882,59.9249,59.8333,59.8608,46528.0
2017-01-06 15:40:00,65.36,65.44,65.36,65.42,51592.0,59.8608,59.934,59.8608,59.9157,51592.0
2017-01-06 15:50:00,65.42,65.43,65.3,65.31,174494.0,59.9157,59.9249,59.8058,59.815,174494.0
2017-01-09 09:30:00,65.27,65.75,65.27,65.67,66299.0,59.7783,60.2179,59.7783,60.1447,66299.0
2017-01-09 09:40:00,65.6,65.71,65.55,65.63,67669.0,60.0806,60.1813,60.0348,60.108,67669.0
2017-01-09 09:50:00,65.63,65.7,65.6,65.65,33923.0,60.108,60.1721,60.0806,60.1264,33923.0
2017-01-09 10:00:00,65.66,65.66,65.54,65.58,40468.0,60.1355,60.1355,60.0256,60.0622,40468.0
2017-01-09 10:10:00,65.61,65.89,65.59,65.84,60629.0,60.0897,60.3462,60.0714,60.3004,60629.0
2017-01-09 10:20:00,65.83,65.86,65.74,65.76,35851.0,60.2912,60.3187,60.2088,60.2271,35851.0
2017-01-09 10:30:00,65.76,65.78,65.69,65.7,36831.0,60.2271,60.2454,60.163,60.1721,36831.0
2017-01-09 10:40:00,65.71,65.85,65.71,65.78,34459.0,60.1813,60.3095,60.1813,60.2454,34459.0
2017-01-09 10:50:00,65.78,65.84,65.73,65.84,31848.0,60.2454,60.3004,60.1996,60.3004,31848.0
2017-01-09 11:00:00,65.84,65.88,65.8,65.81,28194.0,60.3004,60.337,60.2637,60.2729,28194.0
2017-01-09 11:10:00,65.82,65.92,65.75,65.92,32939.0,60.2821,60.3736,60.2179,60.3736,32939.0
2017-01-09 11:20:00,65.92,65.98,65.77,65.84,64920.0,60.3736,60.4286,60.2363,60.3004,64920.0
2017-01-09 11:30:00,65.84,65.94,65.82,65.93,21137.0,60.3004,60.392,60.2821,60.3828,21137.0
2017-01-09 11:40:00,65.92,65.95,65.88,65.94,18493.0,60.3736,60.4011,60.337,60.392,18493.0
2017-01-09 11:50:00,65.93,65.95,65.81,65.88,33126.0,60.3828,60.4011,60.2729,60.337,33126.0
2017-01-09 12:00:00,65.87,65.91,65.82,65.9,17024.0,60.3278,60.3645,60.2821,60.3553,17024.0
2017-01-09 12:10:00,65.9,65.95,65.75,65.75,32522.0,60.3553,60.4011,60.2179,60.2179,32522.0
2017-01-09 12:20:00,65.76,65.87,65.74,65.77,48259.0,60.2271,60.3278,60.2088,60.2363,48259.0
2017-01-09 12:30:00,65.78,65.81,65.71,65.71,15395.0,60.2454,60.2729,60.1813,60.1813,15395.0
2017-01-09 12:40:00,65.72,65.75,65.68,65.7,16148.0,60.1905,60.2179,60.1538,60.1721,16148.0
2017-01-09 12:50:00,65.71,65.72,65.65,65.65,21065.0,60.1813,60.1905,60.1264,60.1264,21065.0
2017-01-09 13:00:00,65.67,65.69,65.58,65.58,49095.0,60.1447,60.163,60.0622,60.0622,49095.0
2017-01-09 13:10:00,65.58,65.65,65.57,65.64,19692.0,60.0622,60.1264,60.0531,60.1172,19692.0
2017-01-09 13:20:00,65.63,65.65,65.6,65.6,18182.0,60.108,60.1264,60.0806,60.0806,18182.0
2017-01-09 13:30:00,65.6,65.63,65.54,65.59,24032.0,60.0806,60.108,60.0256,60.0714,24032.0
2017-01-09 13:40:00,65.59,65.62,65.55,65.61,14239.0,60.0714,60.0989,60.0348,60.0897,14239.0
2017-01-09 13:50:00,65.61,65.62,65.58,65.61,31131.0,60.0897,60.0989,60.0622,60.0897,31131.0
2017-01-09 14:00:00,65.61,65.63,65.57,65.6,26495.0,60.0897,60.108,60.0531,60.0806,26495.0
2017-01-09 14:10:00,65.61,65.62,65.54,65.58,17510.0,60.0897,60.0989,60.0256,60.0622,17510.0
2017-01-09 14:20:00,65.58,65.59,65.54,65.57,27722.0,60.0622,60.0714,60.0256,60.0531,27722.0
2017-01-09 14:30:00,65.57,65.62,65.53,65.56,19980.0,60.0531,60.0989,60.0165,60.0439,19980.0
2017-01-09 14:40:00,65.57,65.62,65.54,65.58,34904.0,60.0531,60.0989,60.0256,60.0622,34904.0
2017-01-09 14:50:00,65.58,65.6,65.55,65.58,48519.0,60.0622,60.0806,60.0348,60.0622,48519.0
2017-01-09 15:00:00,65.58,65.59,65.46,65.49,41846.0,60.0622,60.0714,59.9523,59.9798,41846.0
2017-01-09 15:10:00,65.49,65.52,65.46,65.48,61425.0,59.9798,60.0073,59.9523,59.9707,61425.0
2017-01-09 15:20:00,65.48,65.49,65.44,65.45,95778.0,59.9707,59.9798,59.934,59.9432,95778.0
2017-01-09 15:30:00,65.45,65.49,65.42,65.43,82503.0,59.9432,59.9798,59.9157,59.9249,82503.0
2017-01-09 15:40:00,65.45,65.52,65.44,65.49,77983.0,59.9432,60.0073,59.934,59.9798,77983.0
2017-01-09 15:50:00,65.48,65.5,65.42,65.45,192636.0,59.9707,59.989,59.9157,59.9432,192636.0
2017-01-10 09:30:00,65.31,65.54,65.26,65.39,34490.0,59.815,60.0256,59.7692,59.8882,34490.0
2017-01-10 09:40:00,65.39,65.67,65.3,65.67,58780.0,59.8882,60.1447,59.8058,60.1447,58780.0
2017-01-10 09:50:00,65.67,65.74,65.52,65.71,30297.0,60.1447,60.2088,60.0073,60.1813,30297.0
2017-01-10 10:00:00,65.7,65.96,65.7,65.83,52013.0,60.1721,60.4103,60.1721,60.2912,52013.0
2017-01-10 10:10:00,65.83,65.88,65.78,65.84,42930.0,60.2912,60.337,60.2454,60.3004,42930.0
2017-01-10 10:20:00,65.85,65.89,65.75,65.84,21891.0,60.3095,60.3462,60.2179,60.3004,21891.0
2017-01-10 10:30:00,65.84,66.01,65.82,66.01,31489.0,60.3004,60.4561,60.2821,60.4561,31489.0
2017-01-10 10:40:00,66.0,66.45,65.99,66.45,134778.0,60.4469,60.859,60.4377,60.859,134778.0
2017-01-10 10:50:00,66.42,66.79,66.39,66.65,116633.0,60.8316,61.1704,60.8041,61.0422,116633.0
2017-01-10 11:00:00,66.65,66.79,66.56,66.72,46422.0,61.0422,61.1704,60.9598,61.1063,46422.0
2017-01-10 11:10:00,66.73,66.87,66.69,66.7,56230.0,61.1155,61.2437,61.0789,61.088,56230.0
2017-01-10 11:20:00,66.7,66.78,66.58,66.64,26973.0,61.088,61.1613,60.9781,61.0331,26973.0
2017-01-10 11:30:00,66.63,66.64,66.52,66.59,29203.0,61.0239,61.0331,60.9232,60.9873,29203.0
2017-01-10 11:40:00,66.59,66.68,66.57,66.62,62689.0,60.9873,61.0697,60.9689,61.0147,62689.0
2017-01-10 11:50:00,66.62,66.83,66.61,66.83,66151.0,61.0147,61.2071,61.0056,61.2071,66151.0
2017-01-10 12:00:00,66.83,67.14,66.82,67.12,88011.0,61.2071,61.491,61.1979,61.4727,88011.0
2017-01-10 12:10:00,67.12,67.2,67.04,67.1,46482.0,61.4727,61.5459,61.3994,61.4544,46482.0
2017-01-10 12:20:00,67.1,67.18,66.98,67.06,36078.0,61.4544,61.5276,61.3445,61.4177,36078.0
2017-01-10 12:30:00,67.04,67.05,66.89,66.92,17364.0,61.3994,61.4086,61.262,61.2895,17364.0
2017-01-10 12:40:00,66.92,66.93,66.86,66.9,62803.0,61.2895,61.2987,61.2345,61.2712,62803.0
2017-01-10 12:50:00,66.91,66.96,66.87,66.96,78551.0,61.2803,61.3261,61.2437,61.3261,78551.0
2017-01-10 13:00:00,66.98,66.98,66.84,66.86,25465.0,61.3445,61.3445,61.2162,61.2345,25465.0
2017-01-10 13:10:00,66.87,66.98,66.87,66.95,17402.0,61.2437,61.3445,61.2437,61.317,17402.0
2017-01-10 13:20:00,66.95,66.95,66.82,66.82,20922.0,61.317,61.317,61.1979,61.1979,20922.0
2017-01-10 13:30:00,66.81,66.94,66.81,66.92,68166.0,61.1888,61.3078,61.1888,61.2895,68166.0
2017-01-10 13:40:00,66.93,66.94,66.82,66.82,22164.0,61.2987,61.3078,61.1979,61.1979,22164.0
2017-01-10 13:50:00,66.81,66.83,66.69,66.7,32370.0,61.1888,61.2071,61.0789,61.088,32370.0
2017-01-10 14:00:00,66.7,66.7,66.55,66.58,31755.0,61.088,61.088,60.9506,60.9781,31755.0
2017-01-10 14:10:00,66.58,66.59,66.48,66.48,35145.0,60.9781,60.9873,60.8865,60.8865,35145.0
2017-01-10 14:20:00,66.49,66.57,66.48,66.57,60022.0,60.8957,60.9689,60.8865,60.9689,60022.0
2017-01-10 14:30:00,66.57,66.71,66.54,66.7,57711.0,60.9689,61.0972,60.9415,61.088,57711.0
2017-01-10 14:40:00,66.7,66.83,66.7,66.77,33488.0,61.088,61.2071,61.088,61.1521,33488.0
2017-01-10 14:50:00,66.77,66.77,66.7,66.71,38624.0,61.1521,61.1521,61.088,61.0972,38624.0
2017-01-10 15:00:00,66.73,66.73,66.7,66.72,31719.0,61.1155,61.1155,61.088,61.1063,31719.0
2017-01-10 15:10:00,66.73,66.76,66.71,66.73,46920.0,61.1155,61.143,61.0972,61.1155,46920.0
2017-01-10 15:20:00,66.73,66.84,66.73,66.83,55996.0,61.1155,61.2162,61.1155,61.2071,55996.0
2017-01-10 15:30:00,66.84,67.0,66.83,66.99,110630.0,61.2162,61.3628,61.2071,61.3536,110630.0
2017-01-10 15:40:00,67.0,67.03,66.84,66.86,117680.0,61.3628,61.3902,61.2162,61.2345,117680.0
2017-01-10 15:50:00,66.85,66.86,66.73,66.76,257168.0,61.2254,61.2345,61.1155,61.143,257168.0
2017-01-11 09:30:00,66.79,67.21,66.58,66.58,55015.0,61.1704,61.5551,60.9781,60.9781,55015.0
2017-01-11 09:40:00,66.59,66.66,66.54,66.55,36910.0,60.9873,61.0514,60.9415,60.9506,36910.0
2017-01-11 09:50:00,66.56,66.57,66.36,66.37,33198.0,60.9598,60.9689,60.7766,60.7858,33198.0
2017-01-11 10:00:00,66.39,66.4,66.2,66.29,40149.0,60.8041,60.8133,60.6301,60.7125,40149.0
2017-01-11 10:10:00,66.3,66.32,66.17,66.25,32036.0,60.7217,60.74,60.6026,60.6759,32036.0
2017-01-11 10:20:00,66.26,66.35,66.2,66.31,29324.0,60.685,60.7675,60.6301,60.7308,29324.0
2017-01-11 10:30:00,66.32,66.4,66.25,66.29,37364.0,60.74,60.8133,60.6759,60.7125,37364.0
2017-01-11 10:40:00,66.28,66.35,66.18,66.3,39134.0,60.7033,60.7675,60.6118,60.7217,39134.0
2017-01-11 10:50:00,66.3,66.35,66.26,66.31,28200.0,60.7217,60.7675,60.685,60.7308,28200.0
2017-01-11 11:00:00,66.31,66.43,66.31,66.43,20502.0,60.7308,60.8407,60.7308,60.8407,20502.0
2017-01-11 11:10:00,66.44,66.54,66.4,66.52,15630.0,60.8499,60.9415,60.8133,60.9232,15630.0
2017-01-11 11:20:00,66.53,66.59,66.43,66.43,33362.0,60.9323,60.9873,60.8407,60.8407,33362.0
2017-01-11 11:30:00,66.43,66.43,66.15,66.29,27384.0,60.8407,60.8407,60.5843,60.7125,27384.0
2017-01-11 11:40:00,66.31,66.36,66.27,66.31,16904.0,60.7308,60.7766,60.6942,60.7308,16904.0
2017-01-11 11:50:00,66.31,66.64,66.31,66.62,30939.0,60.7308,61.0331,60.7308,61.0147,30939.0
2017-01-11 12:00:00,66.63,66.65,66.53,66.56,26672.0,61.0239,61.0422,60.9323,60.9598,26672.0
2017-01-11 12:10:00,66.54,66.61,66.42,66.48,21523.0,60.9415,61.0056,60.8316,60.8865,21523.0
2017-01-11 12:20:00,66.47,66.47,66.28,66.38,16172.0,60.8774,60.8774,60.7033,60.7949,16172.0
2017-01-11 12:30:00,66.41,66.41,66.3,66.41,13654.0,60.8224,60.8224,60.7217,60.8224,13654.0
2017-01-11 12:40:00,66.4,66.41,66.21,66.25,9912.0,60.8133,60.8224,60.6392,60.6759,9912.0
2017-01-11 12:50:00,66.23,66.29,66.2,66.28,13361.0,60.6576,60.7125,60.6301,60.7033,13361.0
2017-01-11 13:00:00,66.29,66.31,66.2,66.23,17852.0,60.7125,60.7308,60.6301,60.6576,17852.0
2017-01-11 13:10:00,66.21,66.21,66.08,66.2,21693.0,60.6392,60.6392,60.5202,60.6301,21693.0
2017-01-11 13:20:00,66.19,66.21,66.11,66.14,13391.0,60.6209,60.6392,60.5477,60.5751,13391.0
2017-01-11 13:30:00,66.12,66.28,66.09,66.23,15253.0,60.5568,60.7033,60.5293,60.6576,15253.0
2017-01-11 13:40:00,66.22,66.28,66.19,66.19,9870.0,60.6484,60.7033,60.6209,60.6209,9870.0
2017-01-11 13:50:00,66.19,66.29,66.18,66.21,18036.0,60.6209,60.7125,60.6118,60.6392,18036.0
2017-01-11 14:00:00,66.21,66.24,66.13,66.17,17366.0,60.6392,60.6667,60.566,60.6026,17366.0
2017-01-11 14:10:00,66.17,66.29,66.14,66.28,25001.0,60.6026,60.7125,60.5751,60.7033,25001.0
2017-01-11 14:20:00,66.29,66.35,66.28,66.3,24383.0,60.7125,60.7675,60.7033,60.7217,24383.0
2017-01-11 14:30:00,66.3,66.48,66.3,66.47,28370.0,60.7217,60.8865,60.7217,60.8774,28370.0
2017-01-11 14:40:00,66.48,66.51,66.42,66.44,17176.0,60.8865,60.914,60.8316,60.8499,17176.0
2017-01-11 14:50:00,66.45,66.45,66.37,66.42,19125.0,60.859,60.859,60.7858,60.8316,19125.0
2017-01-11 15:00:00,66.42,66.48,66.37,66.37,29043.0,60.8316,60.8865,60.7858,60.7858,29043.0
2017-01-11 15:10:00,66.38,66.44,66.35,66.43,28186.0,60.7949,60.8499,60.7675,60.8407,28186.0
2017-01-11 15:20:00,66.44,66.56,66.43,66.48,34119.0,60.8499,60.9598,60.8407,60.8865,34119.0
2017-01-11 15:30:00,66.49,66.51,66.43,66.48,34649.0,60.8957,60.914,60.8407,60.8865,34649.0
2017-01-11 15:40:00,66.48,66.5,66.46,66.49,37097.0,60.8865,60.9048,60.8682,60.8957,37097.0
2017-01-11 15:50:00,66.5,66.55,66.48,66.55,106935.0,60.9048,60.9506,60.8865,60.9506,106935.0
2017-01-12 09:30:00,66.35,66.54,66.14,66.42,43717.0,60.7675,60.9415,60.5751,60.8316,43717.0
2017-01-12 09:40:00,66.35,66.49,66.3,66.47,14737.0,60.7675,60.8957,60.7217,60.8774,14737.0
2017-01-12 09:50:00,66.49,66.49,66.33,66.44,11965.0,60.8957,60.8957,60.7491,60.8499,11965.0
2017-01-12 10:00:00,66.46,66.46,66.08,66.13,20999.0,60.8682,60.8682,60.5202,60.566,20999.0
2017-01-12 10:10:00,66.14,66.28,66.03,66.05,17889.0,60.5751,60.7033,60.4744,60.4927,17889.0
2017-01-12 10:20:00,66.05,66.17,66.04,66.17,13700.0,60.4927,60.6026,60.4835,60.6026,13700.0
2017-01-12 10:30:00,66.17,66.18,65.9,65.96,26535.0,60.6026,60.6118,60.3553,60.4103,26535.0
2017-01-12 10:40:00,65.96,66.23,65.96,66.2,19655.0,60.4103,60.6576,60.4103,60.6301,19655.0
2017-01-12 10:50:00,66.2,66.26,66.14,66.18,17586.0,60.6301,60.685,60.5751,60.6118,17586.0
2017-01-12 11:00:00,66.18,66.18,66.05,66.14,18324.0,60.6118,60.6118,60.4927,60.5751,18324.0
2017-01-12 11:10:00,66.15,66.27,66.11,66.22,21311.0,60.5843,60.6942,60.5477,60.6484,21311.0
2017-01-12 11:20:00,66.21,66.29,66.15,66.29,21784.0,60.6392,60.7125,60.5843,60.7125,21784.0
2017-01-12 11:30:00,66.3,66.39,66.27,66.33,17684.0,60.7217,60.8041,60.6942,60.7491,17684.0
2017-01-12 11:40:00,66.34,66.35,66.28,66.3,14566.0,60.7583,60.7675,60.7033,60.7217,14566.0
2017-01-12 11:50:00,66.31,66.33,66.26,66.33,8870.0,60.7308,60.7491,60.685,60.7491,8870.0
2017-01-12 12:00:00,66.36,66.47,66.34,66.46,17677.0,60.7766,60.8774,60.7583,60.8682,17677.0
2017-01-12 12:10:00,66.46,66.56,66.43,66.56,12563.0,60.8682,60.9598,60.8407,60.9598,12563.0
2017-01-12 12:20:00,66.56,66.57,66.47,66.48,16287.0,60.9598,60.9689,60.8774,60.8865,16287.0
2017-01-12 12:30:00,66.49,66.51,66.46,66.49,10611.0,60.8957,60.914,60.8682,60.8957,10611.0
2017-01-12 12:40:00,66.49,66.52,66.36,66.38,9082.0,60.8957,60.9232,60.7766,60.7949,9082.0
2017-01-12 12:50:00,66.38,66.41,66.33,66.39,10307.0,60.7949,60.8224,60.7491,60.8041,10307.0
2017-01-12 13:00:00,66.4,66.46,66.39,66.43,11368.0,60.8133,60.8682,60.8041,60.8407,11368.0
2017-01-12 13:10:00,66.44,66.48,66.39,66.43,15114.0,60.8499,60.8865,60.8041,60.8407,15114.0
2017-01-12 13:20:00,66.43,66.45,66.37,66.39,9464.0,60.8407,60.859,60.7858,60.8041,9464.0
2017-01-12 13:30:00,66.39,66.39,66.34,66.35,10353.0,60.8041,60.8041,60.7583,60.7675,10353.0
2017-01-12 13:40:00,66.35,66.47,66.35,66.47,16500.0,60.7675,60.8774,60.7675,60.8774,16500.0
2017-01-12 13:50:00,66.48,66.56,66.47,66.5,53990.0,60.8865,60.9598,60.8774,60.9048,53990.0
2017-01-12 14:00:00,66.51,66.57,66.5,66.54,31081.0,60.914,60.9689,60.9048,60.9415,31081.0
2017-01-12 14:10:00,66.54,66.56,66.49,66.55,24104.0,60.9415,60.9598,60.8957,60.9506,24104.0
2017-01-12 14:20:00,66.55,66.56,66.51,66.53,14751.0,60.9506,60.9598,60.914,60.9323,14751.0
2017-01-12 14:30:00,66.54,66.69,66.53,66.66,29137.0,60.9415,61.0789,60.9323,61.0514,29137.0
2017-01-12 14:40:00,66.66,66.67,66.56,66.58,11311.0,61.0514,61.0605,60.9598,60.9781,11311.0
2017-01-12 14:50:00,66.58,66.63,66.57,66.61,19395.0,60.9781,61.0239,60.9689,61.0056,19395.0
2017-01-12 15:00:00,66.62,66.64,66.53,66.53,22647.0,61.0147,61.0331,60.9323,60.9323,22647.0
2017-01-12 15:10:00,66.53,66.57,66.48,66.49,22548.0,60.9323,60.9689,60.8865,60.8957,22548.0
2017-01-12 15:20:00,66.5,66.54,66.46,66.53,35579.0,60.9048,60.9415,60.8682,60.9323,35579.0
2017-01-12 15:30:00,66.53,66.6,66.53,66.56,35084.0,60.9323,60.9964,60.9323,60.9598,35084.0
2017-01-12 15:40:00,66.57,66.61,66.54,66.59,39723.0,60.9689,61.0056,60.9415,60.9873,39723.0
2017-01-12 15:50:00,66.6,66.63,66.53,66.59,113225.0,60.9964,61.0239,60.9323,60.9873,113225.0
2017-01-13 09:30:00,66.51,67.0,66.49,66.82,54708.0,60.914,61.3628,60.8957,61.1979,54708.0
2017-01-13 09:40:00,66.84,66.87,66.62,66.64,24553.0,61.2162,61.2437,61.0147,61.0331,24553.0
2017-01-13 09:50:00,66.65,66.86,66.65,66.86,21215.0,61.0422,61.2345,61.0422,61.2345,21215.0
2017-01-13 10:00:00,66.84,66.84,66.67,66.67,22113.0,61.2162,61.2162,61.0605,61.0605,22113.0
2017-01-13 10:10:00,66.68,66.73,66.59,66.68,23862.0,61.0697,61.1155,60.9873,61.0697,23862.0
2017-01-13 10:20:00,66.69,66.74,66.67,66.7,21807.0,61.0789,61.1246,61.0605,61.088,21807.0
2017-01-13 10:30:00,66.71,66.73,66.59,66.7,21181.0,61.0972,61.1155,60.9873,61.088,21181.0
2017-01-13 10:40:00,66.7,66.86,66.67,66.81,28170.0,61.088,61.2345,61.0605,61.1888,28170.0
2017-01-13 10:50:00,66.81,66.88,66.77,66.85,35237.0,61.1888,61.2529,61.1521,61.2254,35237.0
2017-01-13 11:00:00,66.86,66.89,66.76,66.84,34379.0,61.2345,61.262,61.143,61.2162,34379.0
2017-01-13 11:10:00,66.85,66.9,66.85,66.88,15477.0,61.2254,61.2712,61.2254,61.2529,15477.0
2017-01-13 11:20:00,66.88,66.9,66.86,66.9,18105.0,61.2529,61.2712,61.2345,61.2712,18105.0
2017-01-13 11:30:00,66.91,67.01,66.9,66.97,25681.0,61.2803,61.3719,61.2712,61.3353,25681.0
2017-01-13 11:40:00,66.97,66.97,66.88,66.91,18039.0,61.3353,61.3353,61.2529,61.2803,18039.0
2017-01-13 11:50:00,66.93,66.94,66.9,66.92,21900.0,61.2987,61.3078,61.2712,61.2895,21900.0
2017-01-13 12:00:00,66.92,66.95,66.83,66.83,13960.0,61.2895,61.317,61.2071,61.2071,13960.0
2017-01-13 12:10:00,66.82,66.84,66.75,66.78,12540.0,61.1979,61.2162,61.1338,61.1613,12540.0
2017-01-13 12:20:00,66.78,66.85,66.76,66.85,22716.0,61.1613,61.2254,61.143,61.2254,22716.0
2017-01-13 12:30:00,66.86,66.96,66.86,66.95,14734.0,61.2345,61.3261,61.2345,61.317,14734.0
2017-01-13 12:40:00,66.95,67.01,66.95,66.99,23004.0,61.317,61.3719,61.317,61.3536,23004.0
2017-01-13 12:50:00,67.0,67.09,67.0,67.08,20626.0,61.3628,61.4452,61.3628,61.436,20626.0
2017-01-13 13:00:00,67.08,67.09,67.02,67.06,27400.0,61.436,61.4452,61.3811,61.4177,27400.0
2017-01-13 13:10:00,67.05,67.06,66.99,67.0,15667.0,61.4086,61.4177,61.3536,61.3628,15667.0
2017-01-13 13:20:00,67.0,67.04,66.95,66.95,16842.0,61.3628,61.3994,61.317,61.317,16842.0
2017-01-13 13:30:00,66.96,66.99,66.91,66.92,14672.0,61.3261,61.3536,61.2803,61.2895,14672.0
2017-01-13 13:40:00,66.92,66.94,66.89,66.89,12762.0,61.2895,61.3078,61.262,61.262,12762.0
2017-01-13 13:50:00,66.89,66.9,66.82,66.86,13746.0,61.262,61.2712,61.1979,61.2345,13746.0
2017-01-13 14:00:00,66.88,66.94,66.85,66.91,27325.0,61.2529,61.3078,61.2254,61.2803,27325.0
2017-01-13 14:10:00,66.92,66.94,66.86,66.88,27271.0,61.2895,61.3078,61.2345,61.2529,27271.0
2017-01-13 14:20:00,66.88,66.89,66.8,66.8,30659.0,61.2529,61.262,61.1796,61.1796,30659.0
2017-01-13 14:30:00,66.8,66.85,66.79,66.79,15681.0,61.1796,61.2254,61.1704,61.1704,15681.0
2017-01-13 14:40:00,66.8,66.82,66.77,66.77,20888.0,61.1796,61.1979,61.1521,61.1521,20888.0
2017-01-13 14:50:00,66.78,66.91,66.75,66.91,16029.0,61.1613,61.2803,61.1338,61.2803,16029.0
2017-01-13 15:00:00,66.9,66.93,66.87,66.88,20587.0,61.2712,61.2987,61.2437,61.2529,20587.0
2017-01-13 15:10:00,66.88,66.96,66.85,66.94,63724.0,61.2529,61.3261,61.2254,61.3078,63724.0
2017-01-13 15:20:00,66.94,66.95,66.91,66.93,19047.0,61.3078,61.317,61.2803,61.2987,19047.0
2017-01-13 15:30:00,66.93,67.01,66.92,67.0,43116.0,61.2987,61.3719,61.2895,61.3628,43116.0
2017-01-13 15:40:00,67.01,67.02,66.92,66.92,58230.0,61.3719,61.3811,61.2895,61.2895,58230.0
2017-01-13 15:50:00,66.93,66.96,66.88,66.92,122641.0,61.2987,61.3261,61.2529,61.2895,122641.0
2017-01-17 09:30:00,66.9,68.36,66.81,67.62,80464.0,61.2712,62.6083,61.1888,61.9306,80464.0
2017-01-17 09:40:00,67.62,67.88,67.33,67.37,50077.0,61.9306,62.1687,61.665,61.7016,50077.0
2017-01-17 09:50:00,67.34,67.48,67.22,67.3,52246.0,61.6742,61.8024,61.5643,61.6375,52246.0
2017-01-17 10:00:00,67.32,67.45,67.2,67.41,26295.0,61.6558,61.7749,61.5459,61.7383,26295.0
2017-01-17 10:10:00,67.45,67.52,67.38,67.39,19816.0,61.7749,61.839,61.7108,61.72,19816.0
2017-01-17 10:20:00,67.41,67.48,67.3,67.39,24401.0,61.7383,61.8024,61.6375,61.72,24401.0
2017-01-17 10:30:00,67.4,67.45,67.34,67.44,19461.0,61.7291,61.7749,61.6742,61.7657,19461.0
2017-01-17 10:40:00,67.45,67.59,67.44,67.51,25528.0,61.7749,61.9031,61.7657,61.8299,25528.0
2017-01-17 10:50:00,67.53,67.62,67.46,67.56,24150.0,61.8482,61.9306,61.7841,61.8757,24150.0
2017-01-17 11:00:00,67.56,67.68,67.5,67.66,25368.0,61.8757,61.9856,61.8207,61.9672,25368.0
2017-01-17 11:10:00,67.64,67.68,67.59,67.61,27108.0,61.9489,61.9856,61.9031,61.9214,27108.0
2017-01-17 11:20:00,67.61,67.62,67.48,67.51,28376.0,61.9214,61.9306,61.8024,61.8299,28376.0
2017-01-17 11:30:00,67.49,67.52,67.44,67.5,29118.0,61.8115,61.839,61.7657,61.8207,29118.0
2017-01-17 11:40:00,67.49,67.53,67.47,67.52,16277.0,61.8115,61.8482,61.7932,61.839,16277.0
2017-01-17 11:50:00,67.52,67.54,67.35,67.38,17226.0,61.839,61.8573,61.6833,61.7108,17226.0
2017-01-17 12:00:00,67.37,67.39,67.26,67.26,23438.0,61.7016,61.72,61.6009,61.6009,23438.0
2017-01-17 12:10:00,67.26,67.27,67.2,67.22,19048.0,61.6009,61.6101,61.5459,61.5643,19048.0
2017-01-17 12:20:00,67.22,67.37,67.21,67.36,25381.0,61.5643,61.7016,61.5551,61.6925,25381.0
2017-01-17 12:30:00,67.36,67.4,67.22,67.22,23492.0,61.6925,61.7291,61.5643,61.5643,23492.0
2017-01-17 12:40:00,67.21,67.28,67.17,67.24,16226.0,61.5551,61.6192,61.5185,61.5826,16226.0
2017-01-17 12:50:00,67.25,67.27,67.21,67.21,7949.0,61.5917,61.6101,61.5551,61.5551,7949.0
2017-01-17 13:00:00,67.23,67.28,67.2,67.25,12556.0,61.5734,61.6192,61.5459,61.5917,12556.0
2017-01-17 13:10:00,67.26,67.29,67.25,67.27,10317.0,61.6009,61.6284,61.5917,61.6101,10317.0
2017-01-17 13:20:00,67.26,67.29,67.24,67.25,8210.0,61.6009,61.6284,61.5826,61.5917,8210.0
2017-01-17 13:30:00,67.25,67.33,67.24,67.28,20684.0,61.5917,61.665,61.5826,61.6192,20684.0
2017-01-17 13:40:00,67.28,67.31,67.17,67.17,17820.0,61.6192,61.6467,61.5185,61.5185,17820.0
2017-01-17 13:50:00,67.16,67.16,67.06,67.1,13502.0,61.5093,61.5093,61.4177,61.4544,13502.0
2017-01-17 14:00:00,67.1,67.12,67.05,67.07,14351.0,61.4544,61.4727,61.4086,61.4269,14351.0
2017-01-17 14:10:00,67.07,67.13,67.0,67.02,28067.0,61.4269,61.4818,61.3628,61.3811,28067.0
2017-01-17 14:20:00,67.0,67.0,66.92,66.93,32769.0,61.3628,61.3628,61.2895,61.2987,32769.0
2017-01-17 14:30:00,66.93,67.02,66.92,66.94,34425.0,61.2987,61.3811,61.2895,61.3078,34425.0
2017-01-17 14:40:00,66.93,67.03,66.91,67.0,43342.0,61.2987,61.3902,61.2803,61.3628,43342.0
2017-01-17 14:50:00,67.01,67.02,66.95,67.01,20532.0,61.3719,61.3811,61.317,61.3719,20532.0
2017-01-17 15:00:00,67.01,67.02,66.94,66.95,21110.0,61.3719,61.3811,61.3078,61.317,21110.0
2017-01-17 15:10:00,66.96,67.1,66.95,67.08,29629.0,61.3261,61.4544,61.317,61.436,29629.0
2017-01-17 15:20:00,67.08,67.09,66.99,67.02,32907.0,61.436,61.4452,61.3536,61.3811,32907.0
2017-01-17 15:30:00,67.01,67.16,67.0,67.14,48552.0,61.3719,61.5093,61.3628,61.491,48552.0
2017-01-17 15:40:00,67.14,67.19,67.1,67.14,60329.0,61.491,61.5368,61.4544,61.491,60329.0
2017-01-17 15:50:00,67.13,67.18,67.09,67.12,134787.0,61.4818,61.5276,61.4452,61.4727,134787.0
2017-01-18 09:30:00,67.4,67.4,66.88,67.1,81931.0,61.7291,61.7291,61.2529,61.4544,81931.0
2017-01-18 09:40:00,67.07,67.11,66.83,66.94,50252.0,61.4269,61.4635,61.2071,61.3078,50252.0
2017-01-18 09:50:00,66.93,67.06,66.84,67.05,30159.0,61.2987,61.4177,61.2162,61.4086,30159.0
2017-01-18 10:00:00,67.05,67.08,66.96,67.01,64496.0,61.4086,61.436,61.3261,61.3719,64496.0
2017-01-18 10:10:00,67.02,67.11,66.98,67.09,54945.0,61.3811,61.4635,61.3445,61.4452,54945.0
2017-01-18 10:20:00,67.1,67.13,66.82,66.82,102628.0,61.4544,61.4818,61.1979,61.1979,102628.0
2017-01-18 10:30:00,66.83,67.01,66.82,67.0,46120.0,61.2071,61.3719,61.1979,61.3628,46120.0
2017-01-18 10:40:00,67.0,67.03,66.9,66.92,45242.0,61.3628,61.3902,61.2712,61.2895,45242.0
2017-01-18 10:50:00,66.92,66.95,66.82,66.91,28080.0,61.2895,61.317,61.1979,61.2803,28080.0
2017-01-18 11:00:00,66.91,66.91,66.72,66.77,26348.0,61.2803,61.2803,61.1063,61.1521,26348.0
2017-01-18 11:10:00,66.77,66.89,66.76,66.81,26639.0,61.1521,61.262,61.143,61.1888,26639.0
2017-01-18 11:20:00,66.81,66.86,66.78,66.8,56413.0,61.1888,61.2345,61.1613,61.1796,56413.0
2017-01-18 11:30:00,66.8,66.94,66.79,66.93,51414.0,61.1796,61.3078,61.1704,61.2987,51414.0
2017-01-18 11:40:00,66.95,67.06,66.92,67.01,33136.0,61.317,61.4177,61.2895,61.3719,33136.0
2017-01-18 11:50:00,67.02,67.02,66.86,66.9,51987.0,61.3811,61.3811,61.2345,61.2712,51987.0
2017-01-18 12:00:00,66.9,67.11,66.9,67.09,30736.0,61.2712,61.4635,61.2712,61.4452,30736.0
2017-01-18 12:10:00,67.1,67.11,66.97,66.97,29703.0,61.4544,61.4635,61.3353,61.3353,29703.0
2017-01-18 12:20:00,66.96,66.98,66.76,66.82,17016.0,61.3261,61.3445,61.143,61.1979,17016.0
2017-01-18 12:30:00,66.82,66.94,66.81,66.91,12298.0,61.1979,61.3078,61.1888,61.2803,12298.0
2017-01-18 12:40:00,66.91,66.97,66.89,66.93,32754.0,61.2803,61.3353,61.262,61.2987,32754.0
2017-01-18 12:50:00,66.91,66.92,66.79,66.8,9840.0,61.2803,61.2895,61.1704,61.1796,9840.0
2017-01-18 13:00:00,66.82,66.9,66.81,66.88,13616.0,61.1979,61.2712,61.1888,61.2529,13616.0
2017-01-18 13:10:00,66.87,66.92,66.84,66.92,7675.0,61.2437,61.2895,61.2162,61.2895,7675.0
2017-01-18 13:20:00,66.91,66.91,66.81,66.88,13851.0,61.2803,61.2803,61.1888,61.2529,13851.0
2017-01-18 13:30:00,66.87,66.92,66.85,66.87,15142.0,61.2437,61.2895,61.2254,61.2437,15142.0
2017-01-18 13:40:00,66.87,66.93,66.87,66.91,24942.0,61.2437,61.2987,61.2437,61.2803,24942.0
2017-01-18 13:50:00,66.9,66.92,66.87,66.88,12236.0,61.2712,61.2895,61.2437,61.2529,12236.0
2017-01-18 14:00:00,66.88,66.92,66.86,66.9,29540.0,61.2529,61.2895,61.2345,61.2712,29540.0
2017-01-18 14:10:00,66.89,66.96,66.87,66.93,19766.0,61.262,61.3261,61.2437,61.2987,19766.0
2017-01-18 14:20:00,66.93,66.97,66.9,66.94,19533.0,61.2987,61.3353,61.2712,61.3078,19533.0
2017-01-18 14:30:00,66.95,66.98,66.92,66.94,12749.0,61.317,61.3445,61.2895,61.3078,12749.0
2017-01-18 14:40:00,66.94,66.95,66.88,66.91,34762.0,61.3078,61.317,61.2529,61.2803,34762.0
2017-01-18 14:50:00,66.93,66.93,66.87,66.92,31915.0,61.2987,61.2987,61.2437,61.2895,31915.0
2017-01-18 15:00:00,66.92,66.97,66.91,66.92,28211.0,61.2895,61.3353,61.2803,61.2895,28211.0
2017-01-18 15:10:00,66.92,66.97,66.91,66.96,31664.0,61.2895,61.3353,61.2803,61.3261,31664.0
2017-01-18 15:20:00,66.95,66.96,66.9,66.92,26247.0,61.317,61.3261,61.2712,61.2895,26247.0
2017-01-18 15:30:00,66.92,66.94,66.85,66.93,55030.0,61.2895,61.3078,61.2254,61.2987,55030.0
2017-01-18 15:40:00,66.92,66.97,66.91,66.95,51615.0,61.2895,61.3353,61.2803,61.317,51615.0
2017-01-18 15:50:00,66.94,66.95,66.89,66.9,146532.0,61.3078,61.317,61.262,61.2712,146532.0
2017-01-19 09:30:00,66.77,66.91,66.7,66.77,29469.0,61.1521,61.2803,61.088,61.1521,29469.0
2017-01-19 09:40:00,66.76,66.87,66.7,66.83,24582.0,61.143,61.2437,61.088,61.2071,24582.0
2017-01-19 09:50:00,66.86,67.0,66.81,66.88,19861.0,61.2345,61.3628,61.1888,61.2529,19861.0
2017-01-19 10:00:00,66.87,67.0,66.81,66.85,20604.0,61.2437,61.3628,61.1888,61.2254,20604.0
2017-01-19 10:10:00,66.84,66.89,66.75,66.8,19304.0,61.2162,61.262,61.1338,61.1796,19304.0
2017-01-19 10:20:00,66.8,66.8,66.65,66.68,18624.0,61.1796,61.1796,61.0422,61.0697,18624.0
2017-01-19 10:30:00,66.71,66.75,66.65,66.75,113743.0,61.0972,61.1338,61.0422,61.1338,113743.0
2017-01-19 10:40:00,66.77,66.82,66.69,66.74,14263.0,61.1521,61.1979,61.0789,61.1246,14263.0
2017-01-19 10:50:00,66.73,66.75,66.55,66.6,33203.0,61.1155,61.1338,60.9506,60.9964,33203.0
2017-01-19 11:00:00,66.58,66.62,66.41,66.51,22389.0,60.9781,61.0147,60.8224,60.914,22389.0
2017-01-19 11:10:00,66.49,66.55,66.47,66.52,14975.0,60.8957,60.9506,60.8774,60.9232,14975.0
2017-01-19 11:20:00,66.52,66.57,66.43,66.45,29014.0,60.9232,60.9689,60.8407,60.859,29014.0
2017-01-19 11:30:00,66.46,66.48,66.42,66.46,37674.0,60.8682,60.8865,60.8316,60.8682,37674.0
2017-01-19 11:40:00,66.47,66.58,66.46,66.48,20012.0,60.8774,60.9781,60.8682,60.8865,20012.0
2017-01-19 11:50:00,66.48,66.49,66.34,66.35,17062.0,60.8865,60.8957,60.7583,60.7675,17062.0
2017-01-19 12:00:00,66.35,66.41,66.33,66.38,13589.0,60.7675,60.8224,60.7491,60.7949,13589.0
2017-01-19 12:10:00,66.39,66.42,66.32,66.37,11086.0,60.8041,60.8316,60.74,60.7858,11086.0
2017-01-19 12:20:00,66.37,66.37,66.2,66.2,13358.0,60.7858,60.7858,60.6301,60.6301,13358.0
2017-01-19 12:30:00,66.2,66.27,66.18,66.24,31438.0,60.6301,60.6942,60.6118,60.6667,31438.0
2017-01-19 12:40:00,66.24,66.29,66.23,66.23,8673.0,60.6667,60.7125,60.6576,60.6576,8673.0
2017-01-19 12:50:00,66.26,66.41,66.26,66.38,14851.0,60.685,60.8224,60.685,60.7949,14851.0
2017-01-19 13:00:00,66.37,66.43,66.33,66.35,12503.0,60.7858,60.8407,60.7491,60.7675,12503.0
2017-01-19 13:10:00,66.36,66.36,66.12,66.12,11261.0,60.7766,60.7766,60.5568,60.5568,11261.0
2017-01-19 13:20:00,66.13,66.21,66.12,66.17,13405.0,60.566,60.6392,60.5568,60.6026,13405.0
2017-01-19 13:30:00,66.17,66.24,66.17,66.22,13705.0,60.6026,60.6667,60.6026,60.6484,13705.0
2017-01-19 13:40:00,66.22,66.23,66.12,66.12,13306.0,60.6484,60.6576,60.5568,60.5568,13306.0
2017-01-19 13:50:00,66.12,66.12,66.02,66.08,14532.0,60.5568,60.5568,60.4652,60.5202,14532.0
2017-01-19 14:00:00,66.08,66.19,65.98,65.98,19105.0,60.5202,60.6209,60.4286,60.4286,19105.0
2017-01-19 14:10:00,66.01,66.02,65.89,65.92,20678.0,60.4561,60.4652,60.3462,60.3736,20678.0
2017-01-19 14:20:00,65.92,66.08,65.89,66.06,20451.0,60.3736,60.5202,60.3462,60.5019,20451.0
2017-01-19 14:30:00,66.06,66.08,66.02,66.03,16878.0,60.5019,60.5202,60.4652,60.4744,16878.0
2017-01-19 14:40:00,66.02,66.04,65.93,65.95,33165.0,60.4652,60.4835,60.3828,60.4011,33165.0
2017-01-19 14:50:00,65.94,65.97,65.87,65.92,19028.0,60.392,60.4194,60.3278,60.3736,19028.0
2017-01-19 15:00:00,65.92,65.95,65.83,65.87,32211.0,60.3736,60.4011,60.2912,60.3278,32211.0
2017-01-19 15:10:00,65.87,66.05,65.86,66.03,28629.0,60.3278,60.4927,60.3187,60.4744,28629.0
2017-01-19 15:20:00,66.03,66.09,66.0,66.06,28062.0,60.4744,60.5293,60.4469,60.5019,28062.0
2017-01-19 15:30:00,66.06,66.07,66.0,66.04,55623.0,60.5019,60.511,60.4469,60.4835,55623.0
2017-01-19 15:40:00,66.04,66.04,65.96,66.02,59054.0,60.4835,60.4835,60.4103,60.4652,59054.0
2017-01-19 15:50:00,66.02,66.06,65.94,65.95,219588.0,60.4652,60.5019,60.392,60.4011,219588.0
2017-01-20 09:30:00,66.28,66.44,65.96,66.31,178555.0,60.7033,60.8499,60.4103,60.7308,178555.0
2017-01-20 09:40:00,66.37,66.4,66.22,66.26,42084.0,60.7858,60.8133,60.6484,60.685,42084.0
2017-01-20 09:50:00,66.23,66.28,66.12,66.15,23059.0,60.6576,60.7033,60.5568,60.5843,23059.0
2017-01-20 10:00:00,66.15,66.21,66.1,66.1,14458.0,60.5843,60.6392,60.5385,60.5385,14458.0
2017-01-20 10:10:00,66.09,66.26,66.09,66.21,21885.0,60.5293,60.685,60.5293,60.6392,21885.0
2017-01-20 10:20:00,66.2,66.2,66.02,66.06,25910.0,60.6301,60.6301,60.4652,60.5019,25910.0
2017-01-20 10:30:00,66.04,66.1,66.04,66.08,13379.0,60.4835,60.5385,60.4835,60.5202,13379.0
2017-01-20 10:40:00,66.09,66.11,66.03,66.06,17829.0,60.5293,60.5477,60.4744,60.5019,17829.0
2017-01-20 10:50:00,66.07,66.07,66.01,66.04,18141.0,60.511,60.511,60.4561,60.4835,18141.0
2017-01-20 11:00:00,66.05,66.11,66.05,66.09,11823.0,60.4927,60.5477,60.4927,60.5293,11823.0
2017-01-20 11:10:00,66.09,66.1,66.03,66.06,10789.0,60.5293,60.5385,60.4744,60.5019,10789.0
2017-01-20 11:20:00,66.06,66.09,65.93,65.93,8779.0,60.5019,60.5293,60.3828,60.3828,8779.0
2017-01-20 11:30:00,65.94,65.98,65.94,65.98,13257.0,60.392,60.4286,60.392,60.4286,13257.0
2017-01-20 11:40:00,65.98,65.98,65.86,65.87,16715.0,60.4286,60.4286,60.3187,60.3278,16715.0
2017-01-20 11:50:00,65.86,65.94,65.84,65.89,17442.0,60.3187,60.392,60.3004,60.3462,17442.0
2017-01-20 12:00:00,65.9,65.9,65.58,65.72,32831.0,60.3553,60.3553,60.0622,60.1905,32831.0
2017-01-20 12:10:00,65.69,65.82,65.61,65.76,28189.0,60.163,60.2821,60.0897,60.2271,28189.0
2017-01-20 12:20:00,65.76,65.86,65.74,65.74,19107.0,60.2271,60.3187,60.2088,60.2088,19107.0
2017-01-20 12:30:00,65.74,65.74,65.49,65.57,35708.0,60.2088,60.2088,59.9798,60.0531,35708.0
2017-01-20 12:40:00,65.57,65.7,65.54,65.64,42097.0,60.0531,60.1721,60.0256,60.1172,42097.0
2017-01-20 12:50:00,65.66,65.67,65.48,65.62,28200.0,60.1355,60.1447,59.9707,60.0989,28200.0
2017-01-20 13:00:00,65.64,65.79,65.64,65.79,23645.0,60.1172,60.2546,60.1172,60.2546,23645.0
2017-01-20 13:10:00,65.78,65.86,65.73,65.82,15172.0,60.2454,60.3187,60.1996,60.2821,15172.0
2017-01-20 13:20:00,65.79,65.84,65.75,65.79,18630.0,60.2546,60.3004,60.2179,60.2546,18630.0
2017-01-20 13:30:00,65.76,65.85,65.76,65.77,14708.0,60.2271,60.3095,60.2271,60.2363,14708.0
2017-01-20 13:40:00,65.77,65.9,65.77,65.81,18732.0,60.2363,60.3553,60.2363,60.2729,18732.0
2017-01-20 13:50:00,65.8,65.83,65.74,65.83,11822.0,60.2637,60.2912,60.2088,60.2912,11822.0
2017-01-20 14:00:00,65.81,65.9,65.78,65.87,25136.0,60.2729,60.3553,60.2454,60.3278,25136.0
2017-01-20 14:10:00,65.87,65.87,65.78,65.78,15006.0,60.3278,60.3278,60.2454,60.2454,15006.0
2017-01-20 14:20:00,65.78,65.79,65.64,65.72,17803.0,60.2454,60.2546,60.1172,60.1905,17803.0
2017-01-20 14:30:00,65.72,65.8,65.69,65.74,31855.0,60.1905,60.2637,60.163,60.2088,31855.0
2017-01-20 14:40:00,65.73,65.98,65.72,65.84,53586.0,60.1996,60.4286,60.1905,60.3004,53586.0
2017-01-20 14:50:00,65.85,65.96,65.83,65.94,32508.0,60.3095,60.4103,60.2912,60.392,32508.0
2017-01-20 15:00:00,65.93,66.04,65.93,66.04,20823.0,60.3828,60.4835,60.3828,60.4835,20823.0
2017-01-20 15:10:00,66.04,66.07,65.92,65.95,28017.0,60.4835,60.511,60.3736,60.4011,28017.0
2017-01-20 15:20:00,65.96,65.96,65.81,65.81,26229.0,60.4103,60.4103,60.2729,60.2729,26229.0
2017-01-20 15:30:00,65.82,65.88,65.75,65.87,40259.0,60.2821,60.337,60.2179,60.3278,40259.0
2017-01-20 15:40:00,65.87,65.94,65.85,65.89,49921.0,60.3278,60.392,60.3095,60.3462,49921.0
2017-01-20 15:50:00,65.9,66.01,65.89,66.0,163816.0,60.3553,60.4561,60.3462,60.4469,163816.0
2017-01-23 09:30:00,65.81,65.94,65.43,65.71,43797.0,60.2729,60.392,59.9249,60.1813,43797.0
2017-01-23 09:40:00,65.72,66.07,65.7,65.98,18937.0,60.1905,60.511,60.1721,60.4286,18937.0
2017-01-23 09:50:00,65.94,65.94,65.73,65.78,11291.0,60.392,60.392,60.1996,60.2454,11291.0
2017-01-23 10:00:00,65.78,65.79,65.52,65.65,58748.0,60.2454,60.2546,60.0073,60.1264,58748.0
2017-01-23 10:10:00,65.63,65.64,65.45,65.51,40852.0,60.108,60.1172,59.9432,59.9981,40852.0
2017-01-23 10:20:00,65.51,65.59,65.39,65.39,54659.0,59.9981,60.0714,59.8882,59.8882,54659.0
2017-01-23 10:30:00,65.4,65.43,65.2,65.42,54894.0,59.8974,59.9249,59.7142,59.9157,54894.0
2017-01-23 10:40:00,65.42,65.46,65.26,65.3,36188.0,59.9157,59.9523,59.7692,59.8058,36188.0
2017-01-23 10:50:00,65.3,65.33,65.26,65.27,28411.0,59.8058,59.8333,59.7692,59.7783,28411.0
2017-01-23 11:00:00,65.28,65.42,65.27,65.38,26582.0,59.7875,59.9157,59.7783,59.8791,26582.0
2017-01-23 11:10:00,65.38,65.38,65.22,65.23,31185.0,59.8791,59.8791,59.7325,59.7417,31185.0
2017-01-23 11:20:00,65.22,65.23,65.09,65.2,35521.0,59.7325,59.7417,59.6135,59.7142,35521.0
2017-01-23 11:30:00,65.2,65.25,65.13,65.14,44295.0,59.7142,59.76,59.6501,59.6593,44295.0
2017-01-23 11:40:00,65.13,65.13,64.98,65.01,46216.0,59.6501,59.6501,59.5127,59.5402,46216.0
2017-01-23 11:50:00,65.02,65.12,65.0,65.09,39756.0,59.5494,59.6409,59.531,59.6135,39756.0
2017-01-23 12:00:00,65.1,65.12,65.06,65.07,34513.0,59.6226,59.6409,59.586,59.5952,34513.0
2017-01-23 12:10:00,65.07,65.1,65.02,65.09,14945.0,59.5952,59.6226,59.5494,59.6135,14945.0
2017-01-23 12:20:00,65.1,65.16,65.09,65.13,25604.0,59.6226,59.6776,59.6135,59.6501,25604.0
2017-01-23 12:30:00,65.13,65.2,65.11,65.16,12819.0,59.6501,59.7142,59.6318,59.6776,12819.0
2017-01-23 12:40:00,65.16,65.28,65.15,65.25,15768.0,59.6776,59.7875,59.6684,59.76,15768.0
2017-01-23 12:50:00,65.24,65.24,65.17,65.22,24962.0,59.7509,59.7509,59.6867,59.7325,24962.0
2017-01-23 13:00:00,65.22,65.27,65.18,65.19,24607.0,59.7325,59.7783,59.6959,59.7051,24607.0
2017-01-23 13:10:00,65.19,65.22,65.17,65.21,18998.0,59.7051,59.7325,59.6867,59.7234,18998.0
2017-01-23 13:20:00,65.22,65.22,65.1,65.1,26379.0,59.7325,59.7325,59.6226,59.6226,26379.0
2017-01-23 13:30:00,65.12,65.24,65.1,65.24,179232.0,59.6409,59.7509,59.6226,59.7509,179232.0
2017-01-23 13:40:00,65.24,65.3,65.16,65.17,30511.0,59.7509,59.8058,59.6776,59.6867,30511.0
2017-01-23 13:50:00,65.15,65.17,65.02,65.03,36230.0,59.6684,59.6867,59.5494,59.5585,36230.0
2017-01-23 14:00:00,65.05,65.08,65.0,65.01,20930.0,59.5768,59.6043,59.531,59.5402,20930.0
2017-01-23 14:10:00,65.01,65.03,64.97,64.98,34472.0,59.5402,59.5585,59.5036,59.5127,34472.0
2017-01-23 14:20:00,64.98,64.99,64.92,64.93,24576.0,59.5127,59.5219,59.4578,59.4669,24576.0
2017-01-23 14:30:00,64.93,64.98,64.93,64.96,21738.0,59.4669,59.5127,59.4669,59.4944,21738.0
2017-01-23 14:40:00,64.95,64.99,64.88,64.92,36266.0,59.4853,59.5219,59.4211,59.4578,36266.0
2017-01-23 14:50:00,64.92,65.0,64.92,64.95,27871.0,59.4578,59.531,59.4578,59.4853,27871.0
2017-01-23 15:00:00,64.95,65.0,64.93,64.94,45628.0,59.4853,59.531,59.4669,59.4761,45628.0
2017-01-23 15:10:00,64.93,64.97,64.92,64.97,37925.0,59.4669,59.5036,59.4578,59.5036,37925.0
2017-01-23 15:20:00,64.98,65.04,64.97,65.0,86453.0,59.5127,59.5677,59.5036,59.531,86453.0
2017-01-23 15:30:00,65.0,65.13,64.99,65.13,102455.0,59.531,59.6501,59.5219,59.6501,102455.0
2017-01-23 15:40:00,65.13,65.17,65.12,65.15,62405.0,59.6501,59.6867,59.6409,59.6684,62405.0
2017-01-23 15:50:00,65.15,65.15,65.06,65.11,146867.0,59.6684,59.6684,59.586,59.6318,146867.0
2017-01-24 09:30:00,65.19,65.75,65.19,65.63,51225.0,59.7051,60.2179,59.7051,60.108,51225.0
2017-01-24 09:40:00,65.63,65.78,65.62,65.7,53095.0,60.108,60.2454,60.0989,60.1721,53095.0
2017-01-24 09:50:00,65.71,65.76,65.58,65.75,54924.0,60.1813,60.2271,60.0622,60.2179,54924.0
2017-01-24 10:00:00,65.75,65.75,65.63,65.65,49530.0,60.2179,60.2179,60.108,60.1264,49530.0
2017-01-24 10:10:00,65.65,65.72,65.62,65.66,29735.0,60.1264,60.1905,60.0989,60.1355,29735.0
2017-01-24 10:20:00,65.68,65.75,65.64,65.72,41789.0,60.1538,60.2179,60.1172,60.1905,41789.0
2017-01-24 10:30:00,65.73,65.77,65.65,65.67,35310.0,60.1996,60.2363,60.1264,60.1447,35310.0
2017-01-24 10:40:00,65.68,65.73,65.65,65.67,28534.0,60.1538,60.1996,60.1264,60.1447,28534.0
2017-01-24 10:50:00,65.67,65.72,65.67,65.69,18645.0,60.1447,60.1905,60.1447,60.163,18645.0
2017-01-24 11:00:00,65.69,65.77,65.66,65.76,41398.0,60.163,60.2363,60.1355,60.2271,41398.0
2017-01-24 11:10:00,65.76,65.76,65.69,65.71,23404.0,60.2271,60.2271,60.163,60.1813,23404.0
2017-01-24 11:20:00,65.71,65.71,65.66,65.69,33031.0,60.1813,60.1813,60.1355,60.163,33031.0
2017-01-24 11:30:00,65.7,65.77,65.68,65.74,22221.0,60.1721,60.2363,60.1538,60.2088,22221.0
2017-01-24 11:40:00,65.74,65.81,65.71,65.71,23111.0,60.2088,60.2729,60.1813,60.1813,23111.0
2017-01-24 11:50:00,65.73,65.75,65.68,65.71,14455.0,60.1996,60.2179,60.1538,60.1813,14455.0
2017-01-24 12:00:00,65.73,65.76,65.71,65.74,16290.0,60.1996,60.2271,60.1813,60.2088,16290.0
2017-01-24 12:10:00,65.73,65.83,65.73,65.75,29925.0,60.1996,60.2912,60.1996,60.2179,29925.0
2017-01-24 12:20:00,65.76,65.77,65.73,65.74,24995.0,60.2271,60.2363,60.1996,60.2088,24995.0
2017-01-24 12:30:00,65.74,65.76,65.7,65.74,13075.0,60.2088,60.2271,60.1721,60.2088,13075.0
2017-01-24 12:40:00,65.74,65.75,65.7,65.73,14354.0,60.2088,60.2179,60.1721,60.1996,14354.0
2017-01-24 12:50:00,65.73,65.77,65.73,65.74,17971.0,60.1996,60.2363,60.1996,60.2088,17971.0
2017-01-24 13:00:00,65.75,65.92,65.74,65.89,34256.0,60.2179,60.3736,60.2088,60.3462,34256.0
2017-01-24 13:10:00,65.9,65.92,65.82,65.9,19770.0,60.3553,60.3736,60.2821,60.3553,19770.0
2017-01-24 13:20:00,65.91,65.95,65.85,65.87,19093.0,60.3645,60.4011,60.3095,60.3278,19093.0
2017-01-24 13:30:00,65.87,65.94,65.86,65.88,26828.0,60.3278,60.392,60.3187,60.337,26828.0
2017-01-24 13:40:00,65.9,66.01,65.89,66.0,18643.0,60.3553,60.4561,60.3462,60.4469,18643.0
2017-01-24 13:50:00,66.0,66.01,65.96,65.99,16236.0,60.4469,60.4561,60.4103,60.4377,16236.0
2017-01-24 14:00:00,65.99,66.02,65.98,66.0,30901.0,60.4377,60.4652,60.4286,60.4469,30901.0
2017-01-24 14:10:00,66.0,66.01,65.95,66.01,18746.0,60.4469,60.4561,60.4011,60.4561,18746.0
2017-01-24 14:20:00,66.01,66.05,65.98,66.03,23499.0,60.4561,60.4927,60.4286,60.4744,23499.0
2017-01-24 14:30:00,66.03,66.11,66.01,66.06,23771.0,60.4744,60.5477,60.4561,60.5019,23771.0
2017-01-24 14:40:00,66.06,66.12,66.06,66.08,24655.0,60.5019,60.5568,60.5019,60.5202,24655.0
2017-01-24 14:50:00,66.09,66.16,66.07,66.09,25279.0,60.5293,60.5934,60.511,60.5293,25279.0
2017-01-24 15:00:00,66.11,66.22,66.11,66.22,25076.0,60.5477,60.6484,60.5477,60.6484,25076.0
2017-01-24 15:10:00,66.22,66.22,66.09,66.11,22499.0,60.6484,60.6484,60.5293,60.5477,22499.0
2017-01-24 15:20:00,66.11,66.21,66.1,66.19,25179.0,60.5477,60.6392,60.5385,60.6209,25179.0
2017-01-24 15:30:00,66.2,66.2,66.12,66.14,45630.0,60.6301,60.6301,60.5568,60.5751,45630.0
2017-01-24 15:40:00,66.15,66.17,66.08,66.15,47590.0,60.5843,60.6026,60.5202,60.5843,47590.0
2017-01-24 15:50:00,66.15,66.18,66.07,66.1,124432.0,60.5843,60.6118,60.511,60.5385,124432.0
2017-01-25 09:30:00,66.34,66.5,65.78,66.03,60089.0,60.7583,60.9048,60.2454,60.4744,60089.0
2017-01-25 09:40:00,66.06,66.14,65.89,66.0,42848.0,60.5019,60.5751,60.3462,60.4469,42848.0
2017-01-25 09:50:00,65.96,66.18,65.96,66.16,28409.0,60.4103,60.6118,60.4103,60.5934,28409.0
2017-01-25 10:00:00,66.16,66.37,66.08,66.3,166756.0,60.5934,60.7858,60.5202,60.7217,166756.0
2017-01-25 10:10:00,66.29,66.3,66.0,66.01,30919.0,60.7125,60.7217,60.4469,60.4561,30919.0
2017-01-25 10:20:00,66.0,66.17,65.96,66.15,47282.0,60.4469,60.6026,60.4103,60.5843,47282.0
2017-01-25 10:30:00,66.13,66.19,66.1,66.12,26889.0,60.566,60.6209,60.5385,60.5568,26889.0
2017-01-25 10:40:00,66.11,66.25,66.1,66.13,32447.0,60.5477,60.6759,60.5385,60.566,32447.0
2017-01-25 10:50:00,66.14,66.18,66.06,66.11,26273.0,60.5751,60.6118,60.5019,60.5477,26273.0
2017-01-25 11:00:00,66.11,66.16,66.08,66.13,25043.0,60.5477,60.5934,60.5202,60.566,25043.0
2017-01-25 11:10:00,66.14,66.21,66.06,66.06,31580.0,60.5751,60.6392,60.5019,60.5019,31580.0
2017-01-25 11:20:00,66.05,66.1,66.0,66.04,26444.0,60.4927,60.5385,60.4469,60.4835,26444.0
2017-01-25 11:30:00,66.03,66.13,65.96,65.99,71065.0,60.4744,60.566,60.4103,60.4377,71065.0
2017-01-25 11:40:00,66.0,66.0,65.84,65.87,37030.0,60.4469,60.4469,60.3004,60.3278,37030.0
2017-01-25 11:50:00,65.87,65.91,65.79,65.84,29797.0,60.3278,60.3645,60.2546,60.3004,29797.0
2017-01-25 12:00:00,65.84,65.89,65.81,65.87,25318.0,60.3004,60.3462,60.2729,60.3278,25318.0
2017-01-25 12:10:00,65.85,65.89,65.82,65.86,13196.0,60.3095,60.3462,60.2821,60.3187,13196.0
2017-01-25 12:20:00,65.86,65.88,65.82,65.84,19770.0,60.3187,60.337,60.2821,60.3004,19770.0
2017-01-25 12:30:00,65.84,65.87,65.82,65.84,33964.0,60.3004,60.3278,60.2821,60.3004,33964.0
2017-01-25 12:40:00,65.84,65.84,65.71,65.71,23259.0,60.3004,60.3004,60.1813,60.1813,23259.0
2017-01-25 12:50:00,65.72,65.84,65.71,65.83,15441.0,60.1905,60.3004,60.1813,60.2912,15441.0
2017-01-25 13:00:00,65.84,65.89,65.82,65.88,13751.0,60.3004,60.3462,60.2821,60.337,13751.0
2017-01-25 13:10:00,65.88,65.89,65.85,65.87,12485.0,60.337,60.3462,60.3095,60.3278,12485.0
2017-01-25 13:20:00,65.87,65.96,65.87,65.92,24707.0,60.3278,60.4103,60.3278,60.3736,24707.0
2017-01-25 13:30:00,65.93,66.1,65.93,66.09,27220.0,60.3828,60.5385,60.3828,60.5293,27220.0
2017-01-25 13:40:00,66.07,66.12,66.01,66.01,30289.0,60.511,60.5568,60.4561,60.4561,30289.0
2017-01-25 13:50:00,66.01,66.03,65.96,66.0,63461.0,60.4561,60.4744,60.4103,60.4469,63461.0
2017-01-25 14:00:00,66.03,66.05,65.91,65.96,69039.0,60.4744,60.4927,60.3645,60.4103,69039.0
2017-01-25 14:10:00,65.96,66.03,65.96,66.0,60126.0,60.4103,60.4744,60.4103,60.4469,60126.0
2017-01-25 14:20:00,65.99,66.01,65.95,65.98,34661.0,60.4377,60.4561,60.4011,60.4286,34661.0
2017-01-25 14:30:00,65.98,65.99,65.93,65.93,35622.0,60.4286,60.4377,60.3828,60.3828,35622.0
2017-01-25 14:40:00,65.93,65.95,65.88,65.91,34343.0,60.3828,60.4011,60.337,60.3645,34343.0
2017-01-25 14:50:00,65.92,65.92,65.88,65.89,17681.0,60.3736,60.3736,60.337,60.3462,17681.0
2017-01-25 15:00:00,65.89,65.95,65.87,65.88,94332.0,60.3462,60.4011,60.3278,60.337,94332.0
2017-01-25 15:10:00,65.87,65.91,65.81,65.85,60038.0,60.3278,60.3645,60.2729,60.3095,60038.0
2017-01-25 15:20:00,65.86,65.92,65.81,65.9,97261.0,60.3187,60.3736,60.2729,60.3553,97261.0
2017-01-25 15:30:00,65.91,65.94,65.84,65.92,74007.0,60.3645,60.392,60.3004,60.3736,74007.0
2017-01-25 15:40:00,65.91,65.95,65.86,65.92,87259.0,60.3645,60.4011,60.3187,60.3736,87259.0
2017-01-25 15:50:00,65.93,66.02,65.91,65.95,175535.0,60.3828,60.4652,60.3645,60.4011,175535.0
2017-01-26 09:30:00,66.14,66.35,65.88,66.13,72987.0,60.5751,60.7675,60.337,60.566,72987.0
2017-01-26 09:40:00,66.09,66.19,65.99,66.19,49184.0,60.5293,60.6209,60.4377,60.6209,49184.0
2017-01-26 09:50:00,66.18,66.18,66.05,66.06,56255.0,60.6118,60.6118,60.4927,60.5019,56255.0
2017-01-26 10:00:00,66.06,66.07,65.96,66.01,48857.0,60.5019,60.511,60.4103,60.4561,48857.0
2017-01-26 10:10:00,66.01,66.07,65.87,65.87,31596.0,60.4561,60.511,60.3278,60.3278,31596.0
2017-01-26 10:20:00,65.86,65.92,65.74,65.77,28176.0,60.3187,60.3736,60.2088,60.2363,28176.0
2017-01-26 10:30:00,65.77,65.99,65.76,65.94,30226.0,60.2363,60.4377,60.2271,60.392,30226.0
2017-01-26 10:40:00,65.93,65.93,65.77,65.79,23487.0,60.3828,60.3828,60.2363,60.2546,23487.0
2017-01-26 10:50:00,65.78,65.87,65.77,65.83,26194.0,60.2454,60.3278,60.2363,60.2912,26194.0
2017-01-26 11:00:00,65.85,65.85,65.71,65.79,30637.0,60.3095,60.3095,60.1813,60.2546,30637.0
2017-01-26 11:10:00,65.79,65.86,65.76,65.78,29728.0,60.2546,60.3187,60.2271,60.2454,29728.0
2017-01-26 11:20:00,65.78,65.85,65.76,65.81,35769.0,60.2454,60.3095,60.2271,60.2729,35769.0
2017-01-26 11:30:00,65.81,65.88,65.8,65.82,31791.0,60.2729,60.337,60.2637,60.2821,31791.0
2017-01-26 11:40:00,65.84,65.87,65.81,65.82,36750.0,60.3004,60.3278,60.2729,60.2821,36750.0
2017-01-26 11:50:00,65.81,65.85,65.75,65.77,38369.0,60.2729,60.3095,60.2179,60.2363,38369.0
2017-01-26 12:00:00,65.77,65.77,65.66,65.7,45776.0,60.2363,60.2363,60.1355,60.1721,45776.0
2017-01-26 12:10:00,65.69,65.71,65.66,65.7,37852.0,60.163,60.1813,60.1355,60.1721,37852.0
2017-01-26 12:20:00,65.7,65.72,65.68,65.69,30423.0,60.1721,60.1905,60.1538,60.163,30423.0
2017-01-26 12:30:00,65.69,65.76,65.66,65.75,25417.0,60.163,60.2271,60.1355,60.2179,25417.0
2017-01-26 12:40:00,65.75,65.77,65.73,65.76,43569.0,60.2179,60.2363,60.1996,60.2271,43569.0
2017-01-26 12:50:00,65.75,65.76,65.72,65.75,22292.0,60.2179,60.2271,60.1905,60.2179,22292.0
2017-01-26 13:00:00,65.75,65.79,65.71,65.75,63461.0,60.2179,60.2546,60.1813,60.2179,63461.0
2017-01-26 13:10:00,65.76,65.81,65.76,65.76,33126.0,60.2271,60.2729,60.2271,60.2271,33126.0
2017-01-26 13:20:00,65.77,65.84,65.74,65.84,29490.0,60.2363,60.3004,60.2088,60.3004,29490.0
2017-01-26 13:30:00,65.84,66.06,65.84,66.02,42525.0,60.3004,60.5019,60.3004,60.4652,42525.0
2017-01-26 13:40:00,66.01,66.05,65.98,66.01,51565.0,60.4561,60.4927,60.4286,60.4561,51565.0
2017-01-26 13:50:00,66.02,66.04,65.98,66.01,31537.0,60.4652,60.4835,60.4286,60.4561,31537.0
2017-01-26 14:00:00,66.02,66.08,66.02,66.07,33359.0,60.4652,60.5202,60.4652,60.511,33359.0
2017-01-26 14:10:00,66.08,66.08,66.02,66.05,42565.0,60.5202,60.5202,60.4652,60.4927,42565.0
2017-01-26 14:20:00,66.05,66.07,66.02,66.07,52314.0,60.4927,60.511,60.4652,60.511,52314.0
2017-01-26 14:30:00,66.07,66.07,66.01,66.01,33006.0,60.511,60.511,60.4561,60.4561,33006.0
2017-01-26 14:40:00,66.01,66.01,65.87,65.87,65289.0,60.4561,60.4561,60.3278,60.3278,65289.0
2017-01-26 14:50:00,65.87,65.9,65.8,65.81,39160.0,60.3278,60.3553,60.2637,60.2729,39160.0
2017-01-26 15:00:00,65.81,65.83,65.77,65.78,48551.0,60.2729,60.2912,60.2363,60.2454,48551.0
2017-01-26 15:10:00,65.78,65.79,65.68,65.72,50952.0,60.2454,60.2546,60.1538,60.1905,50952.0
2017-01-26 15:20:00,65.72,65.73,65.64,65.69,44940.0,60.1905,60.1996,60.1172,60.163,44940.0
2017-01-26 15:30:00,65.69,65.79,65.68,65.74,61360.0,60.163,60.2546,60.1538,60.2088,61360.0
2017-01-26 15:40:00,65.75,65.75,65.62,65.62,54218.0,60.2179,60.2179,60.0989,60.0989,54218.0
2017-01-26 15:50:00,65.63,65.64,65.52,65.57,144450.0,60.108,60.1172,60.0073,60.0531,144450.0
2017-01-27 09:30:00,65.82,65.87,65.15,65.32,76203.0,60.2821,60.3278,59.6684,59.8241,76203.0
2017-01-27 09:40:00,65.31,65.62,65.23,65.4,85549.0,59.815,60.0989,59.7417,59.8974,85549.0
2017-01-27 09:50:00,65.36,65.54,65.29,65.5,41119.0,59.8608,60.0256,59.7966,59.989,41119.0
2017-01-27 10:00:00,65.47,65.52,65.37,65.42,38971.0,59.9615,60.0073,59.8699,59.9157,38971.0
2017-01-27 10:10:00,65.43,65.48,65.3,65.36,41247.0,59.9249,59.9707,59.8058,59.8608,41247.0
2017-01-27 10:20:00,65.39,65.41,65.34,65.35,38483.0,59.8882,59.9065,59.8424,59.8516,38483.0
2017-01-27 10:30:00,65.35,65.51,65.27,65.49,47436.0,59.8516,59.9981,59.7783,59.9798,47436.0
2017-01-27 10:40:00,65.49,65.51,65.3,65.31,45614.0,59.9798,59.9981,59.8058,59.815,45614.0
2017-01-27 10:50:00,65.32,65.32,65.1,65.13,50897.0,59.8241,59.8241,59.6226,59.6501,50897.0
2017-01-27 11:00:00,65.13,65.35,65.05,65.06,55304.0,59.6501,59.8516,59.5768,59.586,55304.0
2017-01-27 11:10:00,65.08,65.19,65.04,65.16,38006.0,59.6043,59.7051,59.5677,59.6776,38006.0
2017-01-27 11:20:00,65.16,65.31,65.16,65.23,26292.0,59.6776,59.815,59.6776,59.7417,26292.0
2017-01-27 11:30:00,65.22,65.22,65.08,65.15,33172.0,59.7325,59.7325,59.6043,59.6684,33172.0
2017-01-27 11:40:00,65.15,65.15,65.0,65.0,35433.0,59.6684,59.6684,59.531,59.531,35433.0
2017-01-27 11:50:00,65.01,65.12,64.94,65.12,57556.0,59.5402,59.6409,59.4761,59.6409,57556.0
2017-01-27 12:00:00,65.11,65.23,65.11,65.22,25197.0,59.6318,59.7417,59.6318,59.7325,25197.0
2017-01-27 12:10:00,65.22,65.26,65.19,65.19,20728.0,59.7325,59.7692,59.7051,59.7051,20728.0
2017-01-27 12:20:00,65.18,65.23,65.06,65.1,36163.0,59.6959,59.7417,59.586,59.6226,36163.0
2017-01-27 12:30:00,65.11,65.21,65.05,65.2,36205.0,59.6318,59.7234,59.5768,59.7142,36205.0
2017-01-27 12:40:00,65.19,65.2,65.03,65.03,26070.0,59.7051,59.7142,59.5585,59.5585,26070.0
2017-01-27 12:50:00,65.04,65.15,65.04,65.15,32794.0,59.5677,59.6684,59.5677,59.6684,32794.0
2017-01-27 13:00:00,65.15,65.23,65.14,65.23,21519.0,59.6684,59.7417,59.6593,59.7417,21519.0
2017-01-27 13:10:00,65.23,65.26,65.14,65.16,17835.0,59.7417,59.7692,59.6593,59.6776,17835.0
2017-01-27 13:20:00,65.16,65.27,65.15,65.24,30247.0,59.6776,59.7783,59.6684,59.7509,30247.0
2017-01-27 13:30:00,65.24,65.26,65.2,65.24,19981.0,59.7509,59.7692,59.7142,59.7509,19981.0
2017-01-27 13:40:00,65.23,65.26,65.2,65.24,28018.0,59.7417,59.7692,59.7142,59.7509,28018.0
2017-01-27 13:50:00,65.24,65.24,65.14,65.2,48527.0,59.7509,59.7509,59.6593,59.7142,48527.0
2017-01-27 14:00:00,65.19,65.23,65.17,65.22,34310.0,59.7051,59.7417,59.6867,59.7325,34310.0
2017-01-27 14:10:00,65.21,65.37,65.21,65.35,20638.0,59.7234,59.8699,59.7234,59.8516,20638.0
2017-01-27 14:20:00,65.35,65.46,65.22,65.22,47168.0,59.8516,59.9523,59.7325,59.7325,47168.0
2017-01-27 14:30:00,65.21,65.32,65.16,65.3,21904.0,59.7234,59.8241,59.6776,59.8058,21904.0
2017-01-27 14:40:00,65.3,65.38,65.29,65.31,32169.0,59.8058,59.8791,59.7966,59.815,32169.0
2017-01-27 14:50:00,65.3,65.32,65.22,65.23,31082.0,59.8058,59.8241,59.7325,59.7417,31082.0
2017-01-27 15:00:00,65.23,65.24,65.14,65.2,40693.0,59.7417,59.7509,59.6593,59.7142,40693.0
2017-01-27 15:10:00,65.21,65.26,65.2,65.26,31535.0,59.7234,59.7692,59.7142,59.7692,31535.0
2017-01-27 15:20:00,65.27,65.29,65.21,65.22,54393.0,59.7783,59.7966,59.7234,59.7325,54393.0
2017-01-27 15:30:00,65.22,65.28,65.19,65.28,47114.0,59.7325,59.7875,59.7051,59.7875,47114.0
2017-01-27 15:40:00,65.27,65.39,65.25,65.38,74661.0,59.7783,59.8882,59.76,59.8791,74661.0
2017-01-27 15:50:00,65.38,65.38,65.25,65.33,115766.0,59.8791,59.8791,59.76,59.8333,115766.0
2017-01-30 09:30:00,65.26,65.49,64.68,65.25,62871.0,59.7692,59.9798,59.238,59.76,62871.0
2017-01-30 09:40:00,65.2,65.26,64.96,65.11,21760.0,59.7142,59.7692,59.4944,59.6318,21760.0
2017-01-30 09:50:00,65.09,65.29,65.09,65.14,27804.0,59.6135,59.7966,59.6135,59.6593,27804.0
2017-01-30 10:00:00,65.13,65.21,65.03,65.15,64929.0,59.6501,59.7234,59.5585,59.6684,64929.0
2017-01-30 10:10:00,65.14,65.18,64.99,65.0,21793.0,59.6593,59.6959,59.5219,59.531,21793.0
2017-01-30 10:20:00,65.01,65.08,64.95,64.98,22672.0,59.5402,59.6043,59.4853,59.5127,22672.0
2017-01-30 10:30:00,65.0,65.18,64.99,65.01,28503.0,59.531,59.6959,59.5219,59.5402,28503.0
2017-01-30 10:40:00,65.02,65.11,64.96,64.96,31733.0,59.5494,59.6318,59.4944,59.4944,31733.0
2017-01-30 10:50:00,64.95,65.06,64.93,65.01,37004.0,59.4853,59.586,59.4669,59.5402,37004.0
2017-01-30 11:00:00,65.01,65.01,64.9,64.91,33340.0,59.5402,59.5402,59.4395,59.4486,33340.0
2017-01-30 11:10:00,64.9,65.32,64.89,65.3,62519.0,59.4395,59.8241,59.4303,59.8058,62519.0
2017-01-30 11:20:00,65.29,65.29,65.01,65.02,25499.0,59.7966,59.7966,59.5402,59.5494,25499.0
2017-01-30 11:30:00,65.01,65.12,65.01,65.12,23338.0,59.5402,59.6409,59.5402,59.6409,23338.0
2017-01-30 11:40:00,65.13,65.23,65.11,65.14,21496.0,59.6501,59.7417,59.6318,59.6593,21496.0
2017-01-30 11:50:00,65.13,65.29,65.06,65.29,18382.0,59.6501,59.7966,59.586,59.7966,18382.0
2017-01-30 12:00:00,65.27,65.3,65.17,65.27,40465.0,59.7783,59.8058,59.6867,59.7783,40465.0
2017-01-30 12:10:00,65.26,65.29,65.21,65.23,16894.0,59.7692,59.7966,59.7234,59.7417,16894.0
2017-01-30 12:20:00,65.24,65.31,65.18,65.31,15557.0,59.7509,59.815,59.6959,59.815,15557.0
2017-01-30 12:30:00,65.31,65.37,65.28,65.37,25916.0,59.815,59.8699,59.7875,59.8699,25916.0
2017-01-30 12:40:00,65.37,65.42,65.34,65.4,22639.0,59.8699,59.9157,59.8424,59.8974,22639.0
2017-01-30 12:50:00,65.39,65.44,65.37,65.41,11300.0,59.8882,59.934,59.8699,59.9065,11300.0
2017-01-30 13:00:00,65.42,65.44,65.35,65.39,23559.0,59.9157,59.934,59.8516,59.8882,23559.0
2017-01-30 13:10:00,65.41,65.47,65.36,65.39,13694.0,59.9065,59.9615,59.8608,59.8882,13694.0
2017-01-30 13:20:00,65.38,65.4,65.34,65.4,14508.0,59.8791,59.8974,59.8424,59.8974,14508.0
2017-01-30 13:30:00,65.39,65.41,65.32,65.32,17559.0,59.8882,59.9065,59.8241,59.8241,17559.0
2017-01-30 13:40:00,65.33,65.5,65.32,65.49,24244.0,59.8333,59.989,59.8241,59.9798,24244.0
2017-01-30 13:50:00,65.49,65.49,65.41,65.46,25472.0,59.9798,59.9798,59.9065,59.9523,25472.0
2017-01-30 14:00:00,65.46,65.52,65.44,65.48,39165.0,59.9523,60.0073,59.934,59.9707,39165.0
2017-01-30 14:10:00,65.48,65.51,65.45,65.5,24132.0,59.9707,59.9981,59.9432,59.989,24132.0
2017-01-30 14:20:00,65.5,65.57,65.46,65.56,97955.0,59.989,60.0531,59.9523,60.0439,97955.0
2017-01-30 14:30:00,65.55,65.64,65.53,65.63,17502.0,60.0348,60.1172,60.0165,60.108,17502.0
2017-01-30 14:40:00,65.63,65.69,65.6,65.62,21859.0,60.108,60.163,60.0806,60.0989,21859.0
2017-01-30 14:50:00,65.61,65.61,65.49,65.55,19633.0,60.0897,60.0897,59.9798,60.0348,19633.0
2017-01-30 15:00:00,65.53,65.53,65.43,65.44,15550.0,60.0165,60.0165,59.9249,59.934,15550.0
2017-01-30 15:10:00,65.45,65.47,65.39,65.42,24051.0,59.9432,59.9615,59.8882,59.9157,24051.0
2017-01-30 15:20:00,65.42,65.42,65.34,65.35,32662.0,59.9157,59.9157,59.8424,59.8516,32662.0
2017-01-30 15:30:00,65.36,65.42,65.3,65.32,54092.0,59.8608,59.9157,59.8058,59.8241,54092.0
2017-01-30 15:40:00,65.31,65.46,65.28,65.39,63071.0,59.815,59.9523,59.7875,59.8882,63071.0
2017-01-30 15:50:00,65.4,65.43,65.34,65.37,149707.0,59.8974,59.9249,59.8424,59.8699,149707.0
2017-01-31 09:30:00,65.15,65.28,64.58,64.79,86355.0,59.6684,59.7875,59.1464,59.3387,86355.0
2017-01-31 09:40:00,64.79,65.06,64.75,65.04,59305.0,59.3387,59.586,59.3021,59.5677,59305.0
2017-01-31 09:50:00,65.02,65.04,64.61,64.68,42136.0,59.5494,59.5677,59.1739,59.238,42136.0
2017-01-31 10:00:00,64.68,64.88,64.63,64.79,40962.0,59.238,59.4211,59.1922,59.3387,40962.0
2017-01-31 10:10:00,64.77,64.98,64.77,64.95,50040.0,59.3204,59.5127,59.3204,59.4853,50040.0
2017-01-31 10:20:00,64.99,65.11,64.98,65.08,14990.0,59.5219,59.6318,59.5127,59.6043,14990.0
2017-01-31 10:30:00,65.08,65.17,65.05,65.15,32002.0,59.6043,59.6867,59.5768,59.6684,32002.0
2017-01-31 10:40:00,65.14,65.15,65.05,65.07,27509.0,59.6593,59.6684,59.5768,59.5952,27509.0
2017-01-31 10:50:00,65.09,65.2,65.06,65.12,35682.0,59.6135,59.7142,59.586,59.6409,35682.0
2017-01-31 11:00:00,65.12,65.16,65.0,65.02,27480.0,59.6409,59.6776,59.531,59.5494,27480.0
2017-01-31 11:10:00,65.02,65.06,64.93,64.94,15269.0,59.5494,59.586,59.4669,59.4761,15269.0
2017-01-31 11:20:00,64.93,64.97,64.9,64.9,14973.0,59.4669,59.5036,59.4395,59.4395,14973.0
2017-01-31 11:30:00,64.9,64.95,64.82,64.85,18016.0,59.4395,59.4853,59.3662,59.3937,18016.0
2017-01-31 11:40:00,64.87,64.92,64.86,64.91,10184.0,59.412,59.4578,59.4028,59.4486,10184.0
2017-01-31 11:50:00,64.92,65.04,64.92,65.01,45946.0,59.4578,59.5677,59.4578,59.5402,45946.0
2017-01-31 12:00:00,65.0,65.02,64.92,64.96,14178.0,59.531,59.5494,59.4578,59.4944,14178.0
2017-01-31 12:10:00,64.95,65.01,64.93,65.01,19180.0,59.4853,59.5402,59.4669,59.5402,19180.0
2017-01-31 12:20:00,65.0,65.02,64.93,64.96,4423.0,59.531,59.5494,59.4669,59.4944,4423.0
2017-01-31 12:30:00,64.95,64.99,64.93,64.95,8523.0,59.4853,59.5219,59.4669,59.4853,8523.0
2017-01-31 12:40:00,64.95,65.16,64.95,65.16,16110.0,59.4853,59.6776,59.4853,59.6776,16110.0
2017-01-31 12:50:00,65.16,65.19,65.12,65.17,22102.0,59.6776,59.7051,59.6409,59.6867,22102.0
2017-01-31 13:00:00,65.18,65.23,65.12,65.12,27484.0,59.6959,59.7417,59.6409,59.6409,27484.0
2017-01-31 13:10:00,65.13,65.16,65.06,65.11,11851.0,59.6501,59.6776,59.586,59.6318,11851.0
2017-01-31 13:20:00,65.12,65.2,65.12,65.17,12568.0,59.6409,59.7142,59.6409,59.6867,12568.0
2017-01-31 13:30:00,65.19,65.22,65.18,65.19,11057.0,59.7051,59.7325,59.6959,59.7051,11057.0
2017-01-31 13:40:00,65.21,65.25,65.13,65.15,24414.0,59.7234,59.76,59.6501,59.6684,24414.0
2017-01-31 13:50:00,65.15,65.17,65.08,65.14,8302.0,59.6684,59.6867,59.6043,59.6593,8302.0
2017-01-31 14:00:00,65.14,65.18,65.12,65.17,15114.0,59.6593,59.6959,59.6409,59.6867,15114.0
2017-01-31 14:10:00,65.16,65.32,65.15,65.31,22620.0,59.6776,59.8241,59.6684,59.815,22620.0
2017-01-31 14:20:00,65.32,65.44,65.32,65.44,37693.0,59.8241,59.934,59.8241,59.934,37693.0
2017-01-31 14:30:00,65.41,65.59,65.41,65.58,36077.0,59.9065,60.0714,59.9065,60.0622,36077.0
2017-01-31 14:40:00,65.6,65.68,65.57,65.65,23882.0,60.0806,60.1538,60.0531,60.1264,23882.0
2017-01-31 14:50:00,65.66,65.81,65.65,65.77,31561.0,60.1355,60.2729,60.1264,60.2363,31561.0
2017-01-31 15:00:00,65.77,65.81,65.75,65.79,39199.0,60.2363,60.2729,60.2179,60.2546,39199.0
2017-01-31 15:10:00,65.79,66.04,65.79,66.04,45784.0,60.2546,60.4835,60.2546,60.4835,45784.0
2017-01-31 15:20:00,66.04,66.05,65.93,65.98,34105.0,60.4835,60.4927,60.3828,60.4286,34105.0
2017-01-31 15:30:00,65.98,66.0,65.93,65.99,40198.0,60.4286,60.4469,60.3828,60.4377,40198.0
2017-01-31 15:40:00,65.99,66.13,65.98,66.09,86196.0,60.4377,60.566,60.4286,60.5293,86196.0
2017-01-31 15:50:00,66.09,66.11,66.04,66.1,165779.0,60.5293,60.5477,60.4835,60.5385,165779.0
2017-02-01 09:30:00,66.02,66.24,65.86,66.09,103694.0,60.4652,60.6667,60.3187,60.5293,103694.0
2017-02-01 09:40:00,66.1,66.32,66.08,66.09,54532.0,60.5385,60.74,60.5202,60.5293,54532.0
2017-02-01 09:50:00,66.1,66.31,66.03,66.22,55333.0,60.5385,60.7308,60.4744,60.6484,55333.0
2017-02-01 10:00:00,66.25,66.27,65.85,65.87,49427.0,60.6759,60.6942,60.3095,60.3278,49427.0
2017-02-01 10:10:00,65.87,65.91,65.72,65.8,69030.0,60.3278,60.3645,60.1905,60.2637,69030.0
2017-02-01 10:20:00,65.81,65.88,65.73,65.87,23751.0,60.2729,60.337,60.1996,60.3278,23751.0
2017-02-01 10:30:00,65.88,65.9,65.48,65.48,38557.0,60.337,60.3553,59.9707,59.9707,38557.0
2017-02-01 10:40:00,65.48,65.65,65.48,65.64,47712.0,59.9707,60.1264,59.9707,60.1172,47712.0
2017-02-01 10:50:00,65.65,65.78,65.6,65.66,61806.0,60.1264,60.2454,60.0806,60.1355,61806.0
2017-02-01 11:00:00,65.66,65.88,65.63,65.85,37582.0,60.1355,60.337,60.108,60.3095,37582.0
2017-02-01 11:10:00,65.85,65.91,65.74,65.77,50946.0,60.3095,60.3645,60.2088,60.2363,50946.0
2017-02-01 11:20:00,65.75,65.75,65.62,65.67,34679.0,60.2179,60.2179,60.0989,60.1447,34679.0
2017-02-01 11:30:00,65.67,65.73,65.65,65.72,34794.0,60.1447,60.1996,60.1264,60.1905,34794.0
2017-02-01 11:40:00,65.73,65.93,65.73,65.78,48431.0,60.1996,60.3828,60.1996,60.2454,48431.0
2017-02-01 11:50:00,65.79,65.9,65.75,65.87,30827.0,60.2546,60.3553,60.2179,60.3278,30827.0
2017-02-01 12:00:00,65.89,65.94,65.8,65.92,19954.0,60.3462,60.392,60.2637,60.3736,19954.0
2017-02-01 12:10:00,65.91,65.93,65.84,65.84,21388.0,60.3645,60.3828,60.3004,60.3004,21388.0
2017-02-01 12:20:00,65.83,66.0,65.82,66.0,15974.0,60.2912,60.4469,60.2821,60.4469,15974.0
2017-02-01 12:30:00,66.01,66.16,66.0,66.15,43898.0,60.4561,60.5934,60.4469,60.5843,43898.0
2017-02-01 12:40:00,66.15,66.23,66.08,66.11,71066.0,60.5843,60.6576,60.5202,60.5477,71066.0
2017-02-01 12:50:00,66.08,66.19,66.07,66.09,22120.0,60.5202,60.6209,60.511,60.5293,22120.0
2017-02-01 13:00:00,66.07,66.12,65.96,66.03,22669.0,60.511,60.5568,60.4103,60.4744,22669.0
2017-02-01 13:10:00,66.01,66.04,65.98,66.0,12600.0,60.4561,60.4835,60.4286,60.4469,12600.0
2017-02-01 13:20:00,66.01,66.06,65.97,65.97,20007.0,60.4561,60.5019,60.4194,60.4194,20007.0
2017-02-01 13:30:00,65.95,66.01,65.87,65.87,16269.0,60.4011,60.4561,60.3278,60.3278,16269.0
2017-02-01 13:40:00,65.89,66.02,65.86,65.99,44491.0,60.3462,60.4652,60.3187,60.4377,44491.0
2017-02-01 13:50:00,65.99,66.13,65.98,66.09,27033.0,60.4377,60.566,60.4286,60.5293,27033.0
2017-02-01 14:00:00,66.06,66.09,65.8,65.95,26594.0,60.5019,60.5293,60.2637,60.4011,26594.0
2017-02-01 14:10:00,65.94,66.09,65.9,66.0,24983.0,60.392,60.5293,60.3553,60.4469,24983.0
2017-02-01 14:20:00,65.99,65.99,65.82,65.84,20779.0,60.4377,60.4377,60.2821,60.3004,20779.0
2017-02-01 14:30:00,65.83,65.9,65.72,65.84,36633.0,60.2912,60.3553,60.1905,60.3004,36633.0
2017-02-01 14:40:00,65.83,65.89,65.75,65.86,54200.0,60.2912,60.3462,60.2179,60.3187,54200.0
2017-02-01 14:50:00,65.83,65.92,65.77,65.88,39244.0,60.2912,60.3736,60.2363,60.337,39244.0
2017-02-01 15:00:00,65.86,65.88,65.74,65.8,41233.0,60.3187,60.337,60.2088,60.2637,41233.0
2017-02-01 15:10:00,65.81,65.83,65.73,65.76,22923.0,60.2729,60.2912,60.1996,60.2271,22923.0
2017-02-01 15:20:00,65.74,65.84,65.74,65.8,34082.0,60.2088,60.3004,60.2088,60.2637,34082.0
2017-02-01 15:30:00,65.79,65.94,65.79,65.91,52525.0,60.2546,60.392,60.2546,60.3645,52525.0
2017-02-01 15:40:00,65.89,65.96,65.86,65.93,72409.0,60.3462,60.4103,60.3187,60.3828,72409.0
2017-02-01 15:50:00,65.93,65.97,65.85,65.88,220967.0,60.3828,60.4194,60.3095,60.337,220967.0
2017-02-02 09:30:00,65.73,65.99,65.59,65.97,33709.0,60.1996,60.4377,60.0714,60.4194,33709.0
2017-02-02 09:40:00,65.93,65.95,65.68,65.81,36428.0,60.3828,60.4011,60.1538,60.2729,36428.0
2017-02-02 09:50:00,65.79,65.79,65.68,65.71,23901.0,60.2546,60.2546,60.1538,60.1813,23901.0
2017-02-02 10:00:00,65.7,65.77,65.61,65.76,36089.0,60.1721,60.2363,60.0897,60.2271,36089.0
2017-02-02 10:10:00,65.76,65.89,65.74,65.81,22648.0,60.2271,60.3462,60.2088,60.2729,22648.0
2017-02-02 10:20:00,65.81,65.81,65.7,65.77,16266.0,60.2729,60.2729,60.1721,60.2363,16266.0
2017-02-02 10:30:00,65.77,65.9,65.77,65.88,16173.0,60.2363,60.3553,60.2363,60.337,16173.0
2017-02-02 10:40:00,65.88,66.11,65.84,66.08,29503.0,60.337,60.5477,60.3004,60.5202,29503.0
2017-02-02 10:50:00,66.09,66.18,66.05,66.14,22188.0,60.5293,60.6118,60.4927,60.5751,22188.0
2017-02-02 11:00:00,66.15,66.18,66.07,66.08,25425.0,60.5843,60.6118,60.511,60.5202,25425.0
2017-02-02 11:10:00,66.08,66.14,66.02,66.11,36600.0,60.5202,60.5751,60.4652,60.5477,36600.0
2017-02-02 11:20:00,66.11,66.16,65.95,65.95,27959.0,60.5477,60.5934,60.4011,60.4011,27959.0
2017-02-02 11:30:00,65.96,66.01,65.92,65.98,27237.0,60.4103,60.4561,60.3736,60.4286,27237.0
2017-02-02 11:40:00,65.98,65.98,65.77,65.77,45658.0,60.4286,60.4286,60.2363,60.2363,45658.0
2017-02-02 11:50:00,65.77,65.79,65.57,65.57,78723.0,60.2363,60.2546,60.0531,60.0531,78723.0
2017-02-02 12:00:00,65.58,65.74,65.55,65.74,63878.0,60.0622,60.2088,60.0348,60.2088,63878.0
2017-02-02 12:10:00,65.74,65.74,65.65,65.71,35882.0,60.2088,60.2088,60.1264,60.1813,35882.0
2017-02-02 12:20:00,65.72,65.79,65.69,65.78,22499.0,60.1905,60.2546,60.163,60.2454,22499.0
2017-02-02 12:30:00,65.78,65.85,65.74,65.85,15958.0,60.2454,60.3095,60.2088,60.3095,15958.0
2017-02-02 12:40:00,65.85,65.9,65.79,65.8,14749.0,60.3095,60.3553,60.2546,60.2637,14749.0
2017-02-02 12:50:00,65.81,65.84,65.75,65.79,9998.0,60.2729,60.3004,60.2179,60.2546,9998.0
2017-02-02 13:00:00,65.8,65.84,65.76,65.83,15368.0,60.2637,60.3004,60.2271,60.2912,15368.0
2017-02-02 13:10:00,65.83,65.83,65.76,65.78,10838.0,60.2912,60.2912,60.2271,60.2454,10838.0
2017-02-02 13:20:00,65.78,65.78,65.64,65.69,14471.0,60.2454,60.2454,60.1172,60.163,14471.0
2017-02-02 13:30:00,65.69,65.79,65.68,65.77,11108.0,60.163,60.2546,60.1538,60.2363,11108.0
2017-02-02 13:40:00,65.77,65.97,65.76,65.89,87591.0,60.2363,60.4194,60.2271,60.3462,87591.0
2017-02-02 13:50:00,65.89,65.95,65.86,65.87,22153.0,60.3462,60.4011,60.3187,60.3278,22153.0
2017-02-02 14:00:00,65.89,65.89,65.76,65.76,23179.0,60.3462,60.3462,60.2271,60.2271,23179.0
2017-02-02 14:10:00,65.77,65.79,65.64,65.64,25773.0,60.2363,60.2546,60.1172,60.1172,25773.0
2017-02-02 14:20:00,65.63,65.69,65.57,65.63,20530.0,60.108,60.163,60.0531,60.108,20530.0
2017-02-02 14:30:00,65.63,65.75,65.62,65.71,28304.0,60.108,60.2179,60.0989,60.1813,28304.0
2017-02-02 14:40:00,65.72,65.72,65.66,65.66,19790.0,60.1905,60.1905,60.1355,60.1355,19790.0
2017-02-02 14:50:00,65.66,65.7,65.55,65.56,68573.0,60.1355,60.1721,60.0348,60.0439,68573.0
2017-02-02 15:00:00,65.56,65.57,65.46,65.54,85253.0,60.0439,60.0531,59.9523,60.0256,85253.0
2017-02-02 15:10:00,65.54,65.62,65.54,65.62,34722.0,60.0256,60.0989,60.0256,60.0989,34722.0
2017-02-02 15:20:00,65.61,65.69,65.59,65.68,35218.0,60.0897,60.163,60.0714,60.1538,35218.0
2017-02-02 15:30:00,65.69,65.69,65.65,65.65,29644.0,60.163,60.163,60.1264,60.1264,29644.0
2017-02-02 15:40:00,65.66,65.71,65.64,65.69,36275.0,60.1355,60.1813,60.1172,60.163,36275.0
2017-02-02 15:50:00,65.69,65.71,65.6,65.63,94286.0,60.163,60.1813,60.0806,60.108,94286.0
2017-02-03 09:30:00,65.91,66.29,65.74,65.89,63954.0,60.3645,60.7125,60.2088,60.3462,63954.0
2017-02-03 09:40:00,65.85,66.0,65.8,65.91,18701.0,60.3095,60.4469,60.2637,60.3645,18701.0
2017-02-03 09:50:00,65.9,65.91,65.66,65.66,31434.0,60.3553,60.3645,60.1355,60.1355,31434.0
2017-02-03 10:00:00,65.68,66.18,65.62,66.16,60860.0,60.1538,60.6118,60.0989,60.5934,60860.0
2017-02-03 10:10:00,66.18,66.21,65.86,65.96,37798.0,60.6118,60.6392,60.3187,60.4103,37798.0
2017-02-03 10:20:00,65.92,66.03,65.82,65.91,25247.0,60.3736,60.4744,60.2821,60.3645,25247.0
2017-02-03 10:30:00,65.88,65.9,65.79,65.85,29243.0,60.337,60.3553,60.2546,60.3095,29243.0
2017-02-03 10:40:00,65.85,66.0,65.85,65.96,31358.0,60.3095,60.4469,60.3095,60.4103,31358.0
2017-02-03 10:50:00,65.98,66.23,65.9,66.23,47010.0,60.4286,60.6576,60.3553,60.6576,47010.0
2017-02-03 11:00:00,66.24,66.31,66.2,66.3,28184.0,60.6667,60.7308,60.6301,60.7217,28184.0
2017-02-03 11:10:00,66.3,66.47,66.25,66.45,40621.0,60.7217,60.8774,60.6759,60.859,40621.0
2017-02-03 11:20:00,66.45,66.51,66.34,66.48,72782.0,60.859,60.914,60.7583,60.8865,72782.0
2017-02-03 11:30:00,66.48,66.58,66.44,66.45,36912.0,60.8865,60.9781,60.8499,60.859,36912.0
2017-02-03 11:40:00,66.44,66.55,66.38,66.46,22777.0,60.8499,60.9506,60.7949,60.8682,22777.0
2017-02-03 11:50:00,66.46,66.49,66.36,66.38,34078.0,60.8682,60.8957,60.7766,60.7949,34078.0
2017-02-03 12:00:00,66.37,66.47,66.35,66.37,13942.0,60.7858,60.8774,60.7675,60.7858,13942.0
2017-02-03 12:10:00,66.39,66.41,66.31,66.31,17095.0,60.8041,60.8224,60.7308,60.7308,17095.0
2017-02-03 12:20:00,66.32,66.34,66.3,66.33,20787.0,60.74,60.7583,60.7217,60.7491,20787.0
2017-02-03 12:30:00,66.33,66.46,66.32,66.34,45422.0,60.7491,60.8682,60.74,60.7583,45422.0
2017-02-03 12:40:00,66.34,66.35,66.22,66.28,15054.0,60.7583,60.7675,60.6484,60.7033,15054.0
2017-02-03 12:50:00,66.29,66.33,66.27,66.28,18832.0,60.7125,60.7491,60.6942,60.7033,18832.0
2017-02-03 13:00:00,66.29,66.3,66.17,66.18,18796.0,60.7125,60.7217,60.6026,60.6118,18796.0
2017-02-03 13:10:00,66.18,66.25,66.17,66.24,32784.0,60.6118,60.6759,60.6026,60.6667,32784.0
2017-02-03 13:20:00,66.24,66.25,66.14,66.15,19449.0,60.6667,60.6759,60.5751,60.5843,19449.0
2017-02-03 13:30:00,66.17,66.2,66.11,66.15,17740.0,60.6026,60.6301,60.5477,60.5843,17740.0
2017-02-03 13:40:00,66.16,66.18,66.15,66.17,14309.0,60.5934,60.6118,60.5843,60.6026,14309.0
2017-02-03 13:50:00,66.16,66.18,66.09,66.11,21182.0,60.5934,60.6118,60.5293,60.5477,21182.0
2017-02-03 14:00:00,66.12,66.19,66.12,66.19,18879.0,60.5568,60.6209,60.5568,60.6209,18879.0
2017-02-03 14:10:00,66.19,66.21,66.15,66.17,26802.0,60.6209,60.6392,60.5843,60.6026,26802.0
2017-02-03 14:20:00,66.17,66.2,66.07,66.07,32839.0,60.6026,60.6301,60.511,60.511,32839.0
2017-02-03 14:30:00,66.07,66.11,66.06,66.11,18742.0,60.511,60.5477,60.5019,60.5477,18742.0
2017-02-03 14:40:00,66.11,66.11,65.99,66.0,45719.0,60.5477,60.5477,60.4377,60.4469,45719.0
2017-02-03 14:50:00,66.0,66.07,66.0,66.06,18172.0,60.4469,60.511,60.4469,60.5019,18172.0
2017-02-03 15:00:00,66.06,66.11,66.0,66.07,29623.0,60.5019,60.5477,60.4469,60.511,29623.0
2017-02-03 15:10:00,66.09,66.12,66.03,66.03,30213.0,60.5293,60.5568,60.4744,60.4744,30213.0
2017-02-03 15:20:00,66.03,66.07,66.02,66.04,35351.0,60.4744,60.511,60.4652,60.4835,35351.0
2017-02-03 15:30:00,66.05,66.05,65.98,66.02,34422.0,60.4927,60.4927,60.4286,60.4652,34422.0
2017-02-03 15:40:00,66.02,66.09,66.02,66.04,45049.0,60.4652,60.5293,60.4652,60.4835,45049.0
2017-02-03 15:50:00,66.05,66.05,65.93,65.96,116325.0,60.4927,60.4927,60.3828,60.4103,116325.0
2017-02-06 09:30:00,65.81,65.9,65.66,65.9,66212.0,60.2729,60.3553,60.1355,60.3553,66212.0
2017-02-06 09:40:00,65.9,66.2,65.86,66.2,27174.0,60.3553,60.6301,60.3187,60.6301,27174.0
2017-02-06 09:50:00,66.19,66.25,66.1,66.11,12625.0,60.6209,60.6759,60.5385,60.5477,12625.0
2017-02-06 10:00:00,66.11,66.17,66.06,66.13,34162.0,60.5477,60.6026,60.5019,60.566,34162.0
2017-02-06 10:10:00,66.11,66.21,66.08,66.2,25235.0,60.5477,60.6392,60.5202,60.6301,25235.0
2017-02-06 10:20:00,66.23,66.28,66.2,66.25,19878.0,60.6576,60.7033,60.6301,60.6759,19878.0
2017-02-06 10:30:00,66.25,66.27,66.1,66.1,53970.0,60.6759,60.6942,60.5385,60.5385,53970.0
2017-02-06 10:40:00,66.1,66.28,66.04,66.27,31886.0,60.5385,60.7033,60.4835,60.6942,31886.0
2017-02-06 10:50:00,66.26,66.26,66.19,66.22,29187.0,60.685,60.685,60.6209,60.6484,29187.0
2017-02-06 11:00:00,66.2,66.28,66.19,66.27,10887.0,60.6301,60.7033,60.6209,60.6942,10887.0
2017-02-06 11:10:00,66.27,66.33,66.24,66.29,15100.0,60.6942,60.7491,60.6667,60.7125,15100.0
2017-02-06 11:20:00,66.27,66.39,66.27,66.33,25296.0,60.6942,60.8041,60.6942,60.7491,25296.0
2017-02-06 11:30:00,66.31,66.39,66.29,66.37,27598.0,60.7308,60.8041,60.7125,60.7858,27598.0
2017-02-06 11:40:00,66.39,66.46,66.38,66.41,29856.0,60.8041,60.8682,60.7949,60.8224,29856.0
2017-02-06 11:50:00,66.42,66.43,66.29,66.32,15448.0,60.8316,60.8407,60.7125,60.74,15448.0
2017-02-06 12:00:00,66.3,66.3,66.2,66.22,14773.0,60.7217,60.7217,60.6301,60.6484,14773.0
2017-02-06 12:10:00,66.22,66.3,66.22,66.28,16305.0,60.6484,60.7217,60.6484,60.7033,16305.0
2017-02-06 12:20:00,66.29,66.34,66.29,66.33,15086.0,60.7125,60.7583,60.7125,60.7491,15086.0
2017-02-06 12:30:00,66.33,66.33,66.19,66.22,15431.0,60.7491,60.7491,60.6209,60.6484,15431.0
2017-02-06 12:40:00,66.22,66.24,66.12,66.15,28194.0,60.6484,60.6667,60.5568,60.5843,28194.0
2017-02-06 12:50:00,66.13,66.27,66.11,66.23,52991.0,60.566,60.6942,60.5477,60.6576,52991.0
2017-02-06 13:00:00,66.22,66.27,66.16,66.23,48104.0,60.6484,60.6942,60.5934,60.6576,48104.0
2017-02-06 13:10:00,66.23,66.27,66.21,66.24,35424.0,60.6576,60.6942,60.6392,60.6667,35424.0
2017-02-06 13:20:00,66.25,66.31,66.24,66.3,18401.0,60.6759,60.7308,60.6667,60.7217,18401.0
2017-02-06 13:30:00,66.29,66.3,66.16,66.19,21020.0,60.7125,60.7217,60.5934,60.6209,21020.0
2017-02-06 13:40:00,66.19,66.22,66.18,66.21,27848.0,60.6209,60.6484,60.6118,60.6392,27848.0
2017-02-06 13:50:00,66.22,66.28,66.2,66.27,27070.0,60.6484,60.7033,60.6301,60.6942,27070.0
2017-02-06 14:00:00,66.27,66.29,66.25,66.28,30607.0,60.6942,60.7125,60.6759,60.7033,30607.0
2017-02-06 14:10:00,66.29,66.39,66.29,66.37,36663.0,60.7125,60.8041,60.7125,60.7858,36663.0
2017-02-06 14:20:00,66.37,66.44,66.36,66.4,48000.0,60.7858,60.8499,60.7766,60.8133,48000.0
2017-02-06 14:30:00,66.39,66.4,66.27,66.27,43312.0,60.8041,60.8133,60.6942,60.6942,43312.0
2017-02-06 14:40:00,66.27,66.3,66.2,66.28,31095.0,60.6942,60.7217,60.6301,60.7033,31095.0
2017-02-06 14:50:00,66.27,66.33,66.25,66.32,28399.0,60.6942,60.7491,60.6759,60.74,28399.0
2017-02-06 15:00:00,66.32,66.36,66.31,66.32,20913.0,60.74,60.7766,60.7308,60.74,20913.0
2017-02-06 15:10:00,66.32,66.34,66.25,66.28,23834.0,60.74,60.7583,60.6759,60.7033,23834.0
2017-02-06 15:20:00,66.28,66.29,66.23,66.26,32786.0,60.7033,60.7125,60.6576,60.685,32786.0
2017-02-06 15:30:00,66.27,66.29,66.2,66.26,52199.0,60.6942,60.7125,60.6301,60.685,52199.0
2017-02-06 15:40:00,66.25,66.29,66.24,66.25,56917.0,60.6759,60.7125,60.6667,60.6759,56917.0
2017-02-06 15:50:00,66.25,66.35,66.25,66.34,112836.0,60.6759,60.7675,60.6759,60.7583,112836.0
2017-02-07 09:30:00,66.35,66.68,66.08,66.59,56003.0,60.7675,61.0697,60.5202,60.9873,56003.0
2017-02-07 09:40:00,66.59,66.59,66.37,66.44,20675.0,60.9873,60.9873,60.7858,60.8499,20675.0
2017-02-07 09:50:00,66.46,66.53,66.34,66.36,23291.0,60.8682,60.9323,60.7583,60.7766,23291.0
2017-02-07 10:00:00,66.36,66.41,66.27,66.38,14724.0,60.7766,60.8224,60.6942,60.7949,14724.0
2017-02-07 10:10:00,66.39,66.42,66.29,66.29,18497.0,60.8041,60.8316,60.7125,60.7125,18497.0
2017-02-07 10:20:00,66.25,66.36,66.23,66.31,19492.0,60.6759,60.7766,60.6576,60.7308,19492.0
2017-02-07 10:30:00,66.31,66.32,66.2,66.32,68096.0,60.7308,60.74,60.6301,60.74,68096.0
2017-02-07 10:40:00,66.32,66.38,66.31,66.37,15971.0,60.74,60.7949,60.7308,60.7858,15971.0
2017-02-07 10:50:00,66.38,66.38,66.27,66.31,29112.0,60.7949,60.7949,60.6942,60.7308,29112.0
2017-02-07 11:00:00,66.32,66.37,66.3,66.36,18539.0,60.74,60.7858,60.7217,60.7766,18539.0
2017-02-07 11:10:00,66.36,66.36,66.24,66.29,21990.0,60.7766,60.7766,60.6667,60.7125,21990.0
2017-02-07 11:20:00,66.28,66.31,66.24,66.3,30706.0,60.7033,60.7308,60.6667,60.7217,30706.0
2017-02-07 11:30:00,66.3,66.41,66.29,66.38,14609.0,60.7217,60.8224,60.7125,60.7949,14609.0
2017-02-07 11:40:00,66.38,66.38,66.31,66.37,7050.0,60.7949,60.7949,60.7308,60.7858,7050.0
2017-02-07 11:50:00,66.37,66.47,66.36,66.43,10361.0,60.7858,60.8774,60.7766,60.8407,10361.0
2017-02-07 12:00:00,66.43,66.55,66.41,66.55,30033.0,60.8407,60.9506,60.8224,60.9506,30033.0
2017-02-07 12:10:00,66.55,66.59,66.51,66.53,31206.0,60.9506,60.9873,60.914,60.9323,31206.0
2017-02-07 12:20:00,66.54,66.56,66.49,66.54,14269.0,60.9415,60.9598,60.8957,60.9415,14269.0
2017-02-07 12:30:00,66.53,66.56,66.51,66.54,8297.0,60.9323,60.9598,60.914,60.9415,8297.0
2017-02-07 12:40:00,66.53,66.56,66.38,66.4,16913.0,60.9323,60.9598,60.7949,60.8133,16913.0
2017-02-07 12:50:00,66.39,66.41,66.35,66.38,12486.0,60.8041,60.8224,60.7675,60.7949,12486.0
2017-02-07 13:00:00,66.39,66.39,66.32,66.35,11930.0,60.8041,60.8041,60.74,60.7675,11930.0
2017-02-07 13:10:00,66.36,66.42,66.36,66.42,17896.0,60.7766,60.8316,60.7766,60.8316,17896.0
2017-02-07 13:20:00,66.42,66.46,66.35,66.45,17858.0,60.8316,60.8682,60.7675,60.859,17858.0
2017-02-07 13:30:00,66.46,66.54,66.46,66.49,19226.0,60.8682,60.9415,60.8682,60.8957,19226.0
2017-02-07 13:40:00,66.48,66.55,66.45,66.55,19803.0,60.8865,60.9506,60.859,60.9506,19803.0
2017-02-07 13:50:00,66.54,66.58,66.52,66.54,11388.0,60.9415,60.9781,60.9232,60.9415,11388.0
2017-02-07 14:00:00,66.53,66.59,66.53,66.58,18368.0,60.9323,60.9873,60.9323,60.9781,18368.0
2017-02-07 14:10:00,66.6,66.6,66.54,66.58,13788.0,60.9964,60.9964,60.9415,60.9781,13788.0
2017-02-07 14:20:00,66.58,66.62,66.55,66.55,12682.0,60.9781,61.0147,60.9506,60.9506,12682.0
2017-02-07 14:30:00,66.55,66.61,66.54,66.59,13206.0,60.9506,61.0056,60.9415,60.9873,13206.0
2017-02-07 14:40:00,66.59,66.62,66.54,66.55,23945.0,60.9873,61.0147,60.9415,60.9506,23945.0
2017-02-07 14:50:00,66.56,66.58,66.53,66.54,12871.0,60.9598,60.9781,60.9323,60.9415,12871.0
2017-02-07 15:00:00,66.54,66.62,66.54,66.61,21179.0,60.9415,61.0147,60.9415,61.0056,21179.0
2017-02-07 15:10:00,66.6,66.63,66.6,66.62,16861.0,60.9964,61.0239,60.9964,61.0147,16861.0
2017-02-07 15:20:00,66.62,66.63,66.55,66.57,24200.0,61.0147,61.0239,60.9506,60.9689,24200.0
2017-02-07 15:30:00,66.56,66.58,66.47,66.48,53686.0,60.9598,60.9781,60.8774,60.8865,53686.0
2017-02-07 15:40:00,66.47,66.48,66.34,66.34,72367.0,60.8774,60.8865,60.7583,60.7583,72367.0
2017-02-07 15:50:00,66.35,66.39,66.33,66.36,141078.0,60.7675,60.8041,60.7491,60.7766,141078.0
2017-02-08 09:30:00,66.36,66.9,66.32,66.73,42841.0,60.7766,61.2712,60.74,61.1155,42841.0
2017-02-08 09:40:00,66.78,66.78,66.63,66.66,17360.0,61.1613,61.1613,61.0239,61.0514,17360.0
2017-02-08 09:50:00,66.69,66.76,66.59,66.76,16452.0,61.0789,61.143,60.9873,61.143,16452.0
2017-02-08 10:00:00,66.75,66.77,66.63,66.66,23502.0,61.1338,61.1521,61.0239,61.0514,23502.0
2017-02-08 10:10:00,66.65,66.79,66.65,66.78,15420.0,61.0422,61.1704,61.0422,61.1613,15420.0
2017-02-08 10:20:00,66.78,66.86,66.75,66.77,21161.0,61.1613,61.2345,61.1338,61.1521,21161.0
2017-02-08 10:30:00,66.78,66.89,66.76,66.87,28106.0,61.1613,61.262,61.143,61.2437,28106.0
2017-02-08 10:40:00,66.88,66.97,66.85,66.89,37972.0,61.2529,61.3353,61.2254,61.262,37972.0
2017-02-08 10:50:00,66.89,66.9,66.82,66.89,24705.0,61.262,61.2712,61.1979,61.262,24705.0
2017-02-08 11:00:00,66.89,67.04,66.89,66.92,39422.0,61.262,61.3994,61.262,61.2895,39422.0
2017-02-08 11:10:00,66.91,67.0,66.91,66.93,21346.0,61.2803,61.3628,61.2803,61.2987,21346.0
2017-02-08 11:20:00,66.93,67.09,66.93,66.98,28299.0,61.2987,61.4452,61.2987,61.3445,28299.0
2017-02-08 11:30:00,66.98,67.09,66.97,67.08,27118.0,61.3445,61.4452,61.3353,61.436,27118.0
2017-02-08 11:40:00,67.08,67.2,67.05,67.14,42265.0,61.436,61.5459,61.4086,61.491,42265.0
2017-02-08 11:50:00,67.15,67.25,67.11,67.23,26546.0,61.5001,61.5917,61.4635,61.5734,26546.0
2017-02-08 12:00:00,67.24,67.33,67.24,67.25,41928.0,61.5826,61.665,61.5826,61.5917,41928.0
2017-02-08 12:10:00,67.25,67.25,67.16,67.19,26631.0,61.5917,61.5917,61.5093,61.5368,26631.0
2017-02-08 12:20:00,67.2,67.2,67.08,67.09,25492.0,61.5459,61.5459,61.436,61.4452,25492.0
2017-02-08 12:30:00,67.08,67.09,67.03,67.04,17645.0,61.436,61.4452,61.3902,61.3994,17645.0
2017-02-08 12:40:00,67.02,67.09,67.02,67.05,15303.0,61.3811,61.4452,61.3811,61.4086,15303.0
2017-02-08 12:50:00,67.07,67.1,67.05,67.08,18466.0,61.4269,61.4544,61.4086,61.436,18466.0
2017-02-08 13:00:00,67.08,67.15,67.07,67.13,28724.0,61.436,61.5001,61.4269,61.4818,28724.0
2017-02-08 13:10:00,67.13,67.25,67.11,67.24,29311.0,61.4818,61.5917,61.4635,61.5826,29311.0
2017-02-08 13:20:00,67.24,67.41,67.24,67.41,39448.0,61.5826,61.7383,61.5826,61.7383,39448.0
2017-02-08 13:30:00,67.41,67.41,67.31,67.35,29752.0,61.7383,61.7383,61.6467,61.6833,29752.0
2017-02-08 13:40:00,67.34,67.47,67.33,67.45,24684.0,61.6742,61.7932,61.665,61.7749,24684.0
2017-02-08 13:50:00,67.46,67.52,67.44,67.51,31326.0,61.7841,61.839,61.7657,61.8299,31326.0
2017-02-08 14:00:00,67.51,67.51,67.37,67.42,26642.0,61.8299,61.8299,61.7016,61.7474,26642.0
2017-02-08 14:10:00,67.41,67.54,67.35,67.54,29115.0,61.7383,61.8573,61.6833,61.8573,29115.0
2017-02-08 14:20:00,67.53,67.54,67.43,67.45,39866.0,61.8482,61.8573,61.7566,61.7749,39866.0
2017-02-08 14:30:00,67.44,67.51,67.42,67.51,25331.0,61.7657,61.8299,61.7474,61.8299,25331.0
2017-02-08 14:40:00,67.51,67.75,67.49,67.73,42029.0,61.8299,62.0497,61.8115,62.0313,42029.0
2017-02-08 14:50:00,67.72,67.75,67.68,67.71,45210.0,62.0222,62.0497,61.9856,62.013,45210.0
2017-02-08 15:00:00,67.71,67.72,67.65,67.7,50106.0,62.013,62.0222,61.9581,62.0039,50106.0
2017-02-08 15:10:00,67.7,67.73,67.65,67.73,42431.0,62.0039,62.0313,61.9581,62.0313,42431.0
2017-02-08 15:20:00,67.73,67.8,67.69,67.8,45262.0,62.0313,62.0955,61.9947,62.0955,45262.0
2017-02-08 15:30:00,67.8,67.87,67.68,67.68,81765.0,62.0955,62.1596,61.9856,61.9856,81765.0
2017-02-08 15:40:00,67.67,67.75,67.61,67.64,87610.0,61.9764,62.0497,61.9214,61.9489,87610.0
2017-02-08 15:50:00,67.64,67.71,67.61,67.67,196290.0,61.9489,62.013,61.9214,61.9764,196290.0
2017-02-09 09:30:00,67.8,68.13,67.69,68.09,52577.0,62.0955,62.3977,61.9947,62.3611,52577.0
2017-02-09 09:40:00,68.09,68.21,67.89,67.89,27557.0,62.3611,62.471,62.1779,62.1779,27557.0
2017-02-09 09:50:00,67.89,68.01,67.79,68.01,26171.0,62.1779,62.2878,62.0863,62.2878,26171.0
2017-02-09 10:00:00,67.98,68.09,67.92,68.02,27424.0,62.2603,62.3611,62.2054,62.2969,27424.0
2017-02-09 10:10:00,68.01,68.12,67.87,68.04,23750.0,62.2878,62.3885,62.1596,62.3153,23750.0
2017-02-09 10:20:00,68.04,68.1,67.97,68.05,23905.0,62.3153,62.3702,62.2512,62.3244,23905.0
2017-02-09 10:30:00,68.06,68.11,67.91,67.91,25339.0,62.3336,62.3794,62.1962,62.1962,25339.0
2017-02-09 10:40:00,67.91,68.15,67.91,67.99,22816.0,62.1962,62.416,62.1962,62.2695,22816.0
2017-02-09 10:50:00,67.99,68.22,67.99,68.18,34389.0,62.2695,62.4801,62.2695,62.4435,34389.0
2017-02-09 11:00:00,68.17,68.29,68.14,68.21,39103.0,62.4343,62.5442,62.4069,62.471,39103.0
2017-02-09 11:10:00,68.22,68.31,68.19,68.29,22284.0,62.4801,62.5625,62.4526,62.5442,22284.0
2017-02-09 11:20:00,68.26,68.39,68.26,68.37,33702.0,62.5168,62.6358,62.5168,62.6175,33702.0
2017-02-09 11:30:00,68.38,68.44,68.36,68.37,75012.0,62.6267,62.6816,62.6083,62.6175,75012.0
2017-02-09 11:40:00,68.38,68.41,68.25,68.26,19859.0,62.6267,62.6541,62.5076,62.5168,19859.0
2017-02-09 11:50:00,68.26,68.28,68.15,68.16,19580.0,62.5168,62.5351,62.416,62.4252,19580.0
2017-02-09 12:00:00,68.17,68.18,68.03,68.05,23919.0,62.4343,62.4435,62.3061,62.3244,23919.0
2017-02-09 12:10:00,68.06,68.16,68.06,68.14,26298.0,62.3336,62.4252,62.3336,62.4069,26298.0
2017-02-09 12:20:00,68.14,68.15,68.02,68.02,57895.0,62.4069,62.416,62.2969,62.2969,57895.0
2017-02-09 12:30:00,68.02,68.06,67.88,67.98,27047.0,62.2969,62.3336,62.1687,62.2603,27047.0
2017-02-09 12:40:00,67.98,68.02,67.9,67.9,29777.0,62.2603,62.2969,62.187,62.187,29777.0
2017-02-09 12:50:00,67.91,67.99,67.89,67.94,17903.0,62.1962,62.2695,62.1779,62.2237,17903.0
2017-02-09 13:00:00,67.94,67.98,67.9,67.94,27199.0,62.2237,62.2603,62.187,62.2237,27199.0
2017-02-09 13:10:00,67.93,68.1,67.93,68.05,24839.0,62.2145,62.3702,62.2145,62.3244,24839.0
2017-02-09 13:20:00,68.02,68.05,67.95,67.96,20446.0,62.2969,62.3244,62.2328,62.242,20446.0
2017-02-09 13:30:00,67.96,68.04,67.93,67.95,14435.0,62.242,62.3153,62.2145,62.2328,14435.0
2017-02-09 13:40:00,67.94,68.06,67.94,68.03,40550.0,62.2237,62.3336,62.2237,62.3061,40550.0
2017-02-09 13:50:00,68.02,68.12,68.0,68.1,19113.0,62.2969,62.3885,62.2786,62.3702,19113.0
2017-02-09 14:00:00,68.1,68.15,68.08,68.12,18584.0,62.3702,62.416,62.3519,62.3885,18584.0
2017-02-09 14:10:00,68.13,68.16,68.05,68.08,21619.0,62.3977,62.4252,62.3244,62.3519,21619.0
2017-02-09 14:20:00,68.07,68.22,68.07,68.14,28525.0,62.3427,62.4801,62.3427,62.4069,28525.0
2017-02-09 14:30:00,68.14,68.3,68.09,68.3,23167.0,62.4069,62.5534,62.3611,62.5534,23167.0
2017-02-09 14:40:00,68.31,68.33,68.21,68.23,19554.0,62.5625,62.5809,62.471,62.4893,19554.0
2017-02-09 14:50:00,68.23,68.3,68.2,68.3,12862.0,62.4893,62.5534,62.4618,62.5534,12862.0
2017-02-09 15:00:00,68.3,68.33,68.24,68.28,25577.0,62.5534,62.5809,62.4984,62.5351,25577.0
2017-02-09 15:10:00,68.27,68.29,68.18,68.2,31682.0,62.5259,62.5442,62.4435,62.4618,31682.0
2017-02-09 15:20:00,68.2,68.25,68.15,68.17,31870.0,62.4618,62.5076,62.416,62.4343,31870.0
2017-02-09 15:30:00,68.17,68.17,68.09,68.12,46090.0,62.4343,62.4343,62.3611,62.3885,46090.0
2017-02-09 15:40:00,68.13,68.2,68.08,68.19,54004.0,62.3977,62.4618,62.3519,62.4526,54004.0
2017-02-09 15:50:00,68.2,68.26,68.11,68.17,177415.0,62.4618,62.5168,62.3794,62.4343,177415.0
2017-02-10 09:30:00,68.32,68.5,68.18,68.23,68138.0,62.5717,62.7366,62.4435,62.4893,68138.0
2017-02-10 09:40:00,68.23,68.57,68.21,68.5,47659.0,62.4893,62.8007,62.471,62.7366,47659.0
2017-02-10 09:50:00,68.47,68.59,68.31,68.42,25504.0,62.7091,62.819,62.5625,62.6633,25504.0
2017-02-10 10:00:00,68.4,68.4,68.13,68.17,60257.0,62.645,62.645,62.3977,62.4343,60257.0
2017-02-10 10:10:00,68.16,68.36,68.14,68.14,33989.0,62.4252,62.6083,62.4069,62.4069,33989.0
2017-02-10 10:20:00,68.15,68.17,68.08,68.15,41967.0,62.416,62.4343,62.3519,62.416,41967.0
2017-02-10 10:30:00,68.14,68.21,68.1,68.16,29346.0,62.4069,62.471,62.3702,62.4252,29346.0
2017-02-10 10:40:00,68.16,68.18,68.03,68.12,30371.0,62.4252,62.4435,62.3061,62.3885,30371.0
2017-02-10 10:50:00,68.11,68.18,67.95,68.05,44835.0,62.3794,62.4435,62.2328,62.3244,44835.0
2017-02-10 11:00:00,68.07,68.13,67.99,67.99,20025.0,62.3427,62.3977,62.2695,62.2695,20025.0
2017-02-10 11:10:00,67.99,68.03,67.94,67.95,23019.0,62.2695,62.3061,62.2237,62.2328,23019.0
2017-02-10 11:20:00,67.97,68.01,67.85,67.88,145417.0,62.2512,62.2878,62.1413,62.1687,145417.0
2017-02-10 11:30:00,67.87,67.96,67.84,67.94,22662.0,62.1596,62.242,62.1321,62.2237,22662.0
2017-02-10 11:40:00,67.93,68.02,67.93,67.97,26063.0,62.2145,62.2969,62.2145,62.2512,26063.0
2017-02-10 11:50:00,67.98,68.03,67.97,68.02,41045.0,62.2603,62.3061,62.2512,62.2969,41045.0
2017-02-10 12:00:00,68.01,68.03,67.96,68.02,33790.0,62.2878,62.3061,62.242,62.2969,33790.0
2017-02-10 12:10:00,68.02,68.15,68.0,68.15,24890.0,62.2969,62.416,62.2786,62.416,24890.0
2017-02-10 12:20:00,68.15,68.21,68.14,68.2,25313.0,62.416,62.471,62.4069,62.4618,25313.0
2017-02-10 12:30:00,68.19,68.37,68.19,68.35,28650.0,62.4526,62.6175,62.4526,62.5992,28650.0
2017-02-10 12:40:00,68.34,68.47,68.31,68.47,20135.0,62.59,62.7091,62.5625,62.7091,20135.0
2017-02-10 12:50:00,68.46,68.46,68.39,68.42,127869.0,62.6999,62.6999,62.6358,62.6633,127869.0
2017-02-10 13:00:00,68.43,68.52,68.43,68.51,20081.0,62.6725,62.7549,62.6725,62.7457,20081.0
2017-02-10 13:10:00,68.5,68.56,68.47,68.52,28890.0,62.7366,62.7915,62.7091,62.7549,28890.0
2017-02-10 13:20:00,68.52,68.53,68.38,68.38,39870.0,62.7549,62.764,62.6267,62.6267,39870.0
2017-02-10 13:30:00,68.39,68.56,68.37,68.56,41645.0,62.6358,62.7915,62.6175,62.7915,41645.0
2017-02-10 13:40:00,68.57,68.6,68.52,68.6,38113.0,62.8007,62.8281,62.7549,62.8281,38113.0
2017-02-10 13:50:00,68.6,68.61,68.53,68.56,19494.0,62.8281,62.8373,62.764,62.7915,19494.0
2017-02-10 14:00:00,68.56,68.6,68.56,68.57,32299.0,62.7915,62.8281,62.7915,62.8007,32299.0
2017-02-10 14:10:00,68.56,68.74,68.56,68.73,30381.0,62.7915,62.9564,62.7915,62.9472,30381.0
2017-02-10 14:20:00,68.73,68.73,68.68,68.69,53362.0,62.9472,62.9472,62.9014,62.9106,53362.0
2017-02-10 14:30:00,68.69,68.7,68.64,68.65,29103.0,62.9106,62.9197,62.8648,62.8739,29103.0
2017-02-10 14:40:00,68.66,68.72,68.65,68.67,24587.0,62.8831,62.9381,62.8739,62.8923,24587.0
2017-02-10 14:50:00,68.67,68.7,68.63,68.7,34002.0,62.8923,62.9197,62.8556,62.9197,34002.0
2017-02-10 15:00:00,68.7,68.85,68.69,68.84,51191.0,62.9197,63.0571,62.9106,63.048,51191.0
2017-02-10 15:10:00,68.84,68.96,68.84,68.95,63379.0,63.048,63.1579,63.048,63.1487,63379.0
2017-02-10 15:20:00,68.95,68.95,68.85,68.86,52981.0,63.1487,63.1487,63.0571,63.0663,52981.0
2017-02-10 15:30:00,68.86,68.88,68.8,68.81,73623.0,63.0663,63.0846,63.0113,63.0205,73623.0
2017-02-10 15:40:00,68.8,68.84,68.76,68.84,37512.0,63.0113,63.048,62.9747,63.048,37512.0
2017-02-10 15:50:00,68.84,68.85,68.73,68.79,139403.0,63.048,63.0571,62.9472,63.0022,139403.0
2017-02-13 09:30:00,69.0,69.03,68.69,68.92,56622.0,63.1945,63.222,62.9106,63.1212,56622.0
2017-02-13 09:40:00,68.9,68.97,68.46,68.56,51210.0,63.1029,63.167,62.6999,62.7915,51210.0
2017-02-13 09:50:00,68.57,68.74,68.5,68.73,60455.0,62.8007,62.9564,62.7366,62.9472,60455.0
2017-02-13 10:00:00,68.73,68.75,68.52,68.52,58684.0,62.9472,62.9655,62.7549,62.7549,58684.0
2017-02-13 10:10:00,68.52,68.6,68.39,68.44,84833.0,62.7549,62.8281,62.6358,62.6816,84833.0
2017-02-13 10:20:00,68.44,68.46,68.09,68.14,76096.0,62.6816,62.6999,62.3611,62.4069,76096.0
2017-02-13 10:30:00,68.13,68.19,68.1,68.12,34437.0,62.3977,62.4526,62.3702,62.3885,34437.0
2017-02-13 10:40:00,68.13,68.27,68.05,68.24,36168.0,62.3977,62.5259,62.3244,62.4984,36168.0
2017-02-13 10:50:00,68.24,68.44,68.23,68.44,31281.0,62.4984,62.6816,62.4893,62.6816,31281.0
2017-02-13 11:00:00,68.43,68.45,68.19,68.19,31548.0,62.6725,62.6908,62.4526,62.4526,31548.0
2017-02-13 11:10:00,68.2,68.26,68.16,68.2,21309.0,62.4618,62.5168,62.4252,62.4618,21309.0
2017-02-13 11:20:00,68.2,68.3,68.2,68.27,22884.0,62.4618,62.5534,62.4618,62.5259,22884.0
2017-02-13 11:30:00,68.27,68.28,68.21,68.23,28890.0,62.5259,62.5351,62.471,62.4893,28890.0
2017-02-13 11:40:00,68.25,68.31,68.24,68.28,24418.0,62.5076,62.5625,62.4984,62.5351,24418.0
2017-02-13 11:50:00,68.28,68.36,68.28,68.33,26953.0,62.5351,62.6083,62.5351,62.5809,26953.0
2017-02-13 12:00:00,68.35,68.42,68.32,68.36,57253.0,62.5992,62.6633,62.5717,62.6083,57253.0
2017-02-13 12:10:00,68.37,68.42,68.36,68.42,38834.0,62.6175,62.6633,62.6083,62.6633,38834.0
2017-02-13 12:20:00,68.42,68.45,68.37,68.42,20998.0,62.6633,62.6908,62.6175,62.6633,20998.0
2017-02-13 12:30:00,68.42,68.49,68.41,68.47,18545.0,62.6633,62.7274,62.6541,62.7091,18545.0
2017-02-13 12:40:00,68.47,68.5,68.41,68.49,31133.0,62.7091,62.7366,62.6541,62.7274,31133.0
2017-02-13 12:50:00,68.48,68.5,68.42,68.43,33439.0,62.7182,62.7366,62.6633,62.6725,33439.0
2017-02-13 13:00:00,68.44,68.47,68.39,68.42,20083.0,62.6816,62.7091,62.6358,62.6633,20083.0
2017-02-13 13:10:00,68.4,68.49,68.39,68.46,39487.0,62.645,62.7274,62.6358,62.6999,39487.0
2017-02-13 13:20:00,68.47,68.48,68.29,68.34,76164.0,62.7091,62.7182,62.5442,62.59,76164.0
2017-02-13 13:30:00,68.34,68.38,68.31,68.33,63436.0,62.59,62.6267,62.5625,62.5809,63436.0
2017-02-13 13:40:00,68.34,68.36,68.21,68.22,34007.0,62.59,62.6083,62.471,62.4801,34007.0
2017-02-13 13:50:00,68.22,68.28,68.22,68.24,24535.0,62.4801,62.5351,62.4801,62.4984,24535.0
2017-02-13 14:00:00,68.24,68.26,68.2,68.22,25218.0,62.4984,62.5168,62.4618,62.4801,25218.0
2017-02-13 14:10:00,68.22,68.31,68.22,68.27,28973.0,62.4801,62.5625,62.4801,62.5259,28973.0
2017-02-13 14:20:00,68.28,68.33,68.27,68.27,29876.0,62.5351,62.5809,62.5259,62.5259,29876.0
2017-02-13 14:30:00,68.27,68.28,68.21,68.23,28094.0,62.5259,62.5351,62.471,62.4893,28094.0
2017-02-13 14:40:00,68.23,68.25,68.19,68.2,25104.0,62.4893,62.5076,62.4526,62.4618,25104.0
2017-02-13 14:50:00,68.2,68.28,68.19,68.28,34727.0,62.4618,62.5351,62.4526,62.5351,34727.0
2017-02-13 15:00:00,68.27,68.28,68.17,68.23,35699.0,62.5259,62.5351,62.4343,62.4893,35699.0
2017-02-13 15:10:00,68.23,68.24,68.15,68.16,26571.0,62.4893,62.4984,62.416,62.4252,26571.0
2017-02-13 15:20:00,68.16,68.18,68.08,68.18,37810.0,62.4252,62.4435,62.3519,62.4435,37810.0
2017-02-13 15:30:00,68.17,68.21,68.08,68.21,50234.0,62.4343,62.471,62.3519,62.471,50234.0
2017-02-13 15:40:00,68.21,68.22,68.09,68.11,81057.0,62.471,62.4801,62.3611,62.3794,81057.0
2017-02-13 15:50:00,68.12,68.14,67.99,68.05,198493.0,62.3885,62.4069,62.2695,62.3244,198493.0
2017-02-14 09:30:00,68.05,68.42,67.96,68.16,74946.0,62.3244,62.6633,62.242,62.4252,74946.0
2017-02-14 09:40:00,68.14,68.37,67.94,68.37,54744.0,62.4069,62.6175,62.2237,62.6175,54744.0
2017-02-14 09:50:00,68.39,68.39,68.25,68.3,45577.0,62.6358,62.6358,62.5076,62.5534,45577.0
2017-02-14 10:00:00,68.3,68.41,68.26,68.26,51000.0,62.5534,62.6541,62.5168,62.5168,51000.0
2017-02-14 10:10:00,68.26,68.5,68.25,68.4,73380.0,62.5168,62.7366,62.5076,62.645,73380.0
2017-02-14 10:20:00,68.42,68.59,68.4,68.47,33958.0,62.6633,62.819,62.645,62.7091,33958.0
2017-02-14 10:30:00,68.47,68.49,68.38,68.44,45713.0,62.7091,62.7274,62.6267,62.6816,45713.0
2017-02-14 10:40:00,68.44,68.45,68.32,68.41,88582.0,62.6816,62.6908,62.5717,62.6541,88582.0
2017-02-14 10:50:00,68.42,68.51,68.39,68.42,81240.0,62.6633,62.7457,62.6358,62.6633,81240.0
2017-02-14 11:00:00,68.42,68.49,68.37,68.44,25490.0,62.6633,62.7274,62.6175,62.6816,25490.0
2017-02-14 11:10:00,68.46,68.68,68.44,68.55,39403.0,62.6999,62.9014,62.6816,62.7824,39403.0
2017-02-14 11:20:00,68.56,68.56,68.45,68.5,40592.0,62.7915,62.7915,62.6908,62.7366,40592.0
2017-02-14 11:30:00,68.51,68.54,68.45,68.52,48539.0,62.7457,62.7732,62.6908,62.7549,48539.0
2017-02-14 11:40:00,68.52,68.59,68.49,68.59,22860.0,62.7549,62.819,62.7274,62.819,22860.0
2017-02-14 11:50:00,68.59,68.72,68.57,68.69,28600.0,62.819,62.9381,62.8007,62.9106,28600.0
2017-02-14 12:00:00,68.68,68.68,68.63,68.64,22185.0,62.9014,62.9014,62.8556,62.8648,22185.0
2017-02-14 12:10:00,68.65,68.68,68.58,68.59,20787.0,62.8739,62.9014,62.8098,62.819,20787.0
2017-02-14 12:20:00,68.59,68.65,68.56,68.63,17328.0,62.819,62.8739,62.7915,62.8556,17328.0
2017-02-14 12:30:00,68.63,68.64,68.58,68.58,13930.0,62.8556,62.8648,62.8098,62.8098,13930.0
2017-02-14 12:40:00,68.59,68.62,68.56,68.56,17994.0,62.819,62.8465,62.7915,62.7915,17994.0
2017-02-14 12:50:00,68.57,68.59,68.56,68.57,18597.0,62.8007,62.819,62.7915,62.8007,18597.0
2017-02-14 13:00:00,68.57,68.59,68.54,68.56,15839.0,62.8007,62.819,62.7732,62.7915,15839.0
2017-02-14 13:10:00,68.56,68.57,68.48,68.48,18679.0,62.7915,62.8007,62.7182,62.7182,18679.0
2017-02-14 13:20:00,68.48,68.55,68.47,68.55,30106.0,62.7182,62.7824,62.7091,62.7824,30106.0
2017-02-14 13:30:00,68.55,68.56,68.46,68.5,26543.0,62.7824,62.7915,62.6999,62.7366,26543.0
2017-02-14 13:40:00,68.5,68.52,68.43,68.45,18340.0,62.7366,62.7549,62.6725,62.6908,18340.0
2017-02-14 13:50:00,68.45,68.46,68.38,68.4,24074.0,62.6908,62.6999,62.6267,62.645,24074.0
2017-02-14 14:00:00,68.39,68.5,68.26,68.46,67736.0,62.6358,62.7366,62.5168,62.6999,67736.0
2017-02-14 14:10:00,68.49,68.49,68.41,68.46,13071.0,62.7274,62.7274,62.6541,62.6999,13071.0
2017-02-14 14:20:00,68.47,68.5,68.44,68.5,20557.0,62.7091,62.7366,62.6816,62.7366,20557.0
2017-02-14 14:30:00,68.5,68.51,68.45,68.48,23055.0,62.7366,62.7457,62.6908,62.7182,23055.0
2017-02-14 14:40:00,68.48,68.51,68.43,68.45,41311.0,62.7182,62.7457,62.6725,62.6908,41311.0
2017-02-14 14:50:00,68.45,68.47,68.39,68.43,17046.0,62.6908,62.7091,62.6358,62.6725,17046.0
2017-02-14 15:00:00,68.43,68.45,68.42,68.43,21609.0,62.6725,62.6908,62.6633,62.6725,21609.0
2017-02-14 15:10:00,68.43,68.49,68.41,68.48,39612.0,62.6725,62.7274,62.6541,62.7182,39612.0
2017-02-14 15:20:00,68.48,68.51,68.47,68.5,40830.0,62.7182,62.7457,62.7091,62.7366,40830.0
2017-02-14 15:30:00,68.5,68.54,68.46,68.51,47028.0,62.7366,62.7732,62.6999,62.7457,47028.0
2017-02-14 15:40:00,68.52,68.53,68.47,68.5,81032.0,62.7549,62.764,62.7091,62.7366,81032.0
2017-02-14 15:50:00,68.5,68.71,68.5,68.7,181776.0,62.7366,62.9289,62.7366,62.9197,181776.0
2017-02-15 09:30:00,68.51,68.87,68.45,68.79,42925.0,62.7457,63.0754,62.6908,63.0022,42925.0
2017-02-15 09:40:00,68.78,68.82,68.66,68.73,46669.0,62.993,63.0296,62.8831,62.9472,46669.0
2017-02-15 09:50:00,68.74,68.76,68.59,68.61,18540.0,62.9564,62.9747,62.819,62.8373,18540.0
2017-02-15 10:00:00,68.64,68.76,68.54,68.59,32639.0,62.8648,62.9747,62.7732,62.819,32639.0
2017-02-15 10:10:00,68.6,68.76,68.59,68.62,29093.0,62.8281,62.9747,62.819,62.8465,29093.0
2017-02-15 10:20:00,68.62,68.64,68.54,68.62,32822.0,62.8465,62.8648,62.7732,62.8465,32822.0
2017-02-15 10:30:00,68.62,68.76,68.62,68.69,37841.0,62.8465,62.9747,62.8465,62.9106,37841.0
2017-02-15 10:40:00,68.69,68.76,68.61,68.71,27670.0,62.9106,62.9747,62.8373,62.9289,27670.0
2017-02-15 10:50:00,68.71,68.72,68.51,68.61,66957.0,62.9289,62.9381,62.7457,62.8373,66957.0
2017-02-15 11:00:00,68.61,68.75,68.61,68.75,27910.0,62.8373,62.9655,62.8373,62.9655,27910.0
2017-02-15 11:10:00,68.75,68.76,68.69,68.7,40035.0,62.9655,62.9747,62.9106,62.9197,40035.0
2017-02-15 11:20:00,68.71,68.75,68.67,68.74,36419.0,62.9289,62.9655,62.8923,62.9564,36419.0
2017-02-15 11:30:00,68.74,68.76,68.61,68.61,27553.0,62.9564,62.9747,62.8373,62.8373,27553.0
2017-02-15 11:40:00,68.62,68.64,68.55,68.6,26627.0,62.8465,62.8648,62.7824,62.8281,26627.0
2017-02-15 11:50:00,68.6,68.67,68.51,68.59,49204.0,62.8281,62.8923,62.7457,62.819,49204.0
2017-02-15 12:00:00,68.6,68.6,68.42,68.43,26371.0,62.8281,62.8281,62.6633,62.6725,26371.0
2017-02-15 12:10:00,68.43,68.49,68.39,68.45,25405.0,62.6725,62.7274,62.6358,62.6908,25405.0
2017-02-15 12:20:00,68.48,68.56,68.46,68.47,21763.0,62.7182,62.7915,62.6999,62.7091,21763.0
2017-02-15 12:30:00,68.48,68.76,68.47,68.75,59692.0,62.7182,62.9747,62.7091,62.9655,59692.0
2017-02-15 12:40:00,68.75,68.82,68.72,68.81,34475.0,62.9655,63.0296,62.9381,63.0205,34475.0
2017-02-15 12:50:00,68.81,68.82,68.65,68.65,426796.0,63.0205,63.0296,62.8739,62.8739,426796.0
2017-02-15 13:00:00,68.66,68.93,68.65,68.92,37724.0,62.8831,63.1304,62.8739,63.1212,37724.0
2017-02-15 13:10:00,68.94,68.95,68.82,68.86,24282.0,63.1395,63.1487,63.0296,63.0663,24282.0
2017-02-15 13:20:00,68.86,68.91,68.82,68.88,28286.0,63.0663,63.1121,63.0296,63.0846,28286.0
2017-02-15 13:30:00,68.88,68.91,68.79,68.8,39951.0,63.0846,63.1121,63.0022,63.0113,39951.0
2017-02-15 13:40:00,68.8,68.85,68.78,68.82,17444.0,63.0113,63.0571,62.993,63.0296,17444.0
2017-02-15 13:50:00,68.81,68.89,68.8,68.84,16541.0,63.0205,63.0937,63.0113,63.048,16541.0
2017-02-15 14:00:00,68.85,68.89,68.82,68.84,26460.0,63.0571,63.0937,63.0296,63.048,26460.0
2017-02-15 14:10:00,68.84,68.87,68.78,68.79,20854.0,63.048,63.0754,62.993,63.0022,20854.0
2017-02-15 14:20:00,68.8,68.86,68.77,68.84,19548.0,63.0113,63.0663,62.9838,63.048,19548.0
2017-02-15 14:30:00,68.84,68.85,68.79,68.8,25971.0,63.048,63.0571,63.0022,63.0113,25971.0
2017-02-15 14:40:00,68.8,68.86,68.75,68.8,26832.0,63.0113,63.0663,62.9655,63.0113,26832.0
2017-02-15 14:50:00,68.8,68.87,68.78,68.86,28046.0,63.0113,63.0754,62.993,63.0663,28046.0
2017-02-15 15:00:00,68.86,68.9,68.82,68.86,34754.0,63.0663,63.1029,63.0296,63.0663,34754.0
2017-02-15 15:10:00,68.87,68.91,68.85,68.88,51357.0,63.0754,63.1121,63.0571,63.0846,51357.0
2017-02-15 15:20:00,68.88,68.91,68.86,68.87,24708.0,63.0846,63.1121,63.0663,63.0754,24708.0
2017-02-15 15:30:00,68.87,68.87,68.8,68.8,84391.0,63.0754,63.0754,63.0113,63.0113,84391.0
2017-02-15 15:40:00,68.8,68.89,68.79,68.88,60401.0,63.0113,63.0937,63.0022,63.0846,60401.0
2017-02-15 15:50:00,68.89,68.92,68.85,68.91,163806.0,63.0937,63.1212,63.0571,63.1121,163806.0
2017-02-16 09:30:00,69.08,69.08,68.82,68.93,38767.0,63.2678,63.2678,63.0296,63.1304,38767.0
2017-02-16 09:40:00,68.93,68.93,68.67,68.67,19048.0,63.1304,63.1304,62.8923,62.8923,19048.0
2017-02-16 09:50:00,68.67,68.74,68.57,68.74,17058.0,62.8923,62.9564,62.8007,62.9564,17058.0
2017-02-16 10:00:00,68.7,68.75,68.66,68.75,47289.0,62.9197,62.9655,62.8831,62.9655,47289.0
2017-02-16 10:10:00,68.77,68.85,68.75,68.77,45119.0,62.9838,63.0571,62.9655,62.9838,45119.0
2017-02-16 10:20:00,68.79,68.9,68.78,68.88,50147.0,63.0022,63.1029,62.993,63.0846,50147.0
2017-02-16 10:30:00,68.88,68.91,68.8,68.88,29870.0,63.0846,63.1121,63.0113,63.0846,29870.0
2017-02-16 10:40:00,68.89,68.98,68.84,68.91,96563.0,63.0937,63.1762,63.048,63.1121,96563.0
2017-02-16 10:50:00,68.91,68.92,68.75,68.91,39289.0,63.1121,63.1212,62.9655,63.1121,39289.0
2017-02-16 11:00:00,68.89,68.97,68.75,68.77,34444.0,63.0937,63.167,62.9655,62.9838,34444.0
2017-02-16 11:10:00,68.77,68.77,68.58,68.58,33532.0,62.9838,62.9838,62.8098,62.8098,33532.0
2017-02-16 11:20:00,68.59,68.72,68.51,68.68,96179.0,62.819,62.9381,62.7457,62.9014,96179.0
2017-02-16 11:30:00,68.7,68.75,68.68,68.68,111226.0,62.9197,62.9655,62.9014,62.9014,111226.0
2017-02-16 11:40:00,68.68,68.68,68.57,68.59,13763.0,62.9014,62.9014,62.8007,62.819,13763.0
2017-02-16 11:50:00,68.6,68.63,68.46,68.49,54418.0,62.8281,62.8556,62.6999,62.7274,54418.0
2017-02-16 12:00:00,68.49,68.52,68.35,68.38,56032.0,62.7274,62.7549,62.5992,62.6267,56032.0
2017-02-16 12:10:00,68.38,68.43,68.29,68.42,81337.0,62.6267,62.6725,62.5442,62.6633,81337.0
2017-02-16 12:20:00,68.44,68.46,68.41,68.43,21278.0,62.6816,62.6999,62.6541,62.6725,21278.0
2017-02-16 12:30:00,68.45,68.46,68.29,68.32,23033.0,62.6908,62.6999,62.5442,62.5717,23033.0
2017-02-16 12:40:00,68.32,68.41,68.2,68.41,46619.0,62.5717,62.6541,62.4618,62.6541,46619.0
2017-02-16 12:50:00,68.43,68.55,68.43,68.55,18988.0,62.6725,62.7824,62.6725,62.7824,18988.0
2017-02-16 13:00:00,68.55,68.55,68.41,68.51,23105.0,62.7824,62.7824,62.6541,62.7457,23105.0
2017-02-16 13:10:00,68.52,68.63,68.5,68.63,16011.0,62.7549,62.8556,62.7366,62.8556,16011.0
2017-02-16 13:20:00,68.64,68.64,68.44,68.52,84978.0,62.8648,62.8648,62.6816,62.7549,84978.0
2017-02-16 13:30:00,68.52,68.54,68.41,68.54,37558.0,62.7549,62.7732,62.6541,62.7732,37558.0
2017-02-16 13:40:00,68.54,68.56,68.38,68.41,26635.0,62.7732,62.7915,62.6267,62.6541,26635.0
2017-02-16 13:50:00,68.41,68.42,68.32,68.4,33234.0,62.6541,62.6633,62.5717,62.645,33234.0
2017-02-16 14:00:00,68.4,68.46,68.38,68.45,57028.0,62.645,62.6999,62.6267,62.6908,57028.0
2017-02-16 14:10:00,68.44,68.46,68.35,68.35,27804.0,62.6816,62.6999,62.5992,62.5992,27804.0
2017-02-16 14:20:00,68.34,68.38,68.31,68.33,38834.0,62.59,62.6267,62.5625,62.5809,38834.0
2017-02-16 14:30:00,68.33,68.33,68.23,68.23,32891.0,62.5809,62.5809,62.4893,62.4893,32891.0
2017-02-16 14:40:00,68.23,68.3,68.16,68.17,27347.0,62.4893,62.5534,62.4252,62.4343,27347.0
2017-02-16 14:50:00,68.17,68.21,68.08,68.18,78422.0,62.4343,62.471,62.3519,62.4435,78422.0
2017-02-16 15:00:00,68.17,68.19,68.06,68.07,54163.0,62.4343,62.4526,62.3336,62.3427,54163.0
2017-02-16 15:10:00,68.06,68.11,67.97,68.0,64114.0,62.3336,62.3794,62.2512,62.2786,64114.0
2017-02-16 15:20:00,68.0,68.04,67.97,67.99,63539.0,62.2786,62.3153,62.2512,62.2695,63539.0
2017-02-16 15:30:00,67.98,68.14,67.98,68.08,86157.0,62.2603,62.4069,62.2603,62.3519,86157.0
2017-02-16 15:40:00,68.08,68.13,68.05,68.05,76033.0,62.3519,62.3977,62.3244,62.3244,76033.0
2017-02-16 15:50:00,68.06,68.29,68.03,68.26,271951.0,62.3336,62.5442,62.3061,62.5168,271951.0
2017-02-17 09:30:00,68.22,68.25,67.91,67.98,147579.0,62.4801,62.5076,62.1962,62.2603,147579.0
2017-02-17 09:40:00,67.97,68.42,67.87,68.34,32234.0,62.2512,62.6633,62.1596,62.59,32234.0
2017-02-17 09:50:00,68.35,68.36,68.24,68.28,27769.0,62.5992,62.6083,62.4984,62.5351,27769.0
2017-02-17 10:00:00,68.26,68.43,68.24,68.42,57756.0,62.5168,62.6725,62.4984,62.6633,57756.0
2017-02-17 10:10:00,68.42,68.53,68.31,68.35,71573.0,62.6633,62.764,62.5625,62.5992,71573.0
2017-02-17 10:20:00,68.35,68.58,68.35,68.58,57059.0,62.5992,62.8098,62.5992,62.8098,57059.0
2017-02-17 10:30:00,68.54,68.56,68.47,68.51,154210.0,62.7732,62.7915,62.7091,62.7457,154210.0
2017-02-17 10:40:00,68.51,68.53,68.44,68.45,65373.0,62.7457,62.764,62.6816,62.6908,65373.0
2017-02-17 10:50:00,68.45,68.49,68.4,68.41,142661.0,62.6908,62.7274,62.645,62.6541,142661.0
2017-02-17 11:00:00,68.41,68.59,68.4,68.52,73137.0,62.6541,62.819,62.645,62.7549,73137.0
2017-02-17 11:10:00,68.54,68.56,68.45,68.51,36118.0,62.7732,62.7915,62.6908,62.7457,36118.0
2017-02-17 11:20:00,68.49,68.52,68.39,68.43,58695.0,62.7274,62.7549,62.6358,62.6725,58695.0
2017-02-17 11:30:00,68.43,68.47,68.33,68.38,25651.0,62.6725,62.7091,62.5809,62.6267,25651.0
2017-02-17 11:40:00,68.39,68.39,68.29,68.33,17752.0,62.6358,62.6358,62.5442,62.5809,17752.0
2017-02-17 11:50:00,68.32,68.33,68.22,68.24,27060.0,62.5717,62.5809,62.4801,62.4984,27060.0
2017-02-17 12:00:00,68.24,68.28,68.2,68.26,127465.0,62.4984,62.5351,62.4618,62.5168,127465.0
2017-02-17 12:10:00,68.25,68.26,68.2,68.23,15945.0,62.5076,62.5168,62.4618,62.4893,15945.0
2017-02-17 12:20:00,68.23,68.25,68.21,68.22,13628.0,62.4893,62.5076,62.471,62.4801,13628.0
2017-02-17 12:30:00,68.22,68.23,68.17,68.19,22314.0,62.4801,62.4893,62.4343,62.4526,22314.0
2017-02-17 12:40:00,68.17,68.19,68.1,68.12,14968.0,62.4343,62.4526,62.3702,62.3885,14968.0
2017-02-17 12:50:00,68.12,68.2,68.12,68.19,37608.0,62.3885,62.4618,62.3885,62.4526,37608.0
2017-02-17 13:00:00,68.2,68.22,68.09,68.1,23305.0,62.4618,62.4801,62.3611,62.3702,23305.0
2017-02-17 13:10:00,68.11,68.13,68.08,68.11,20329.0,62.3794,62.3977,62.3519,62.3794,20329.0
2017-02-17 13:20:00,68.12,68.13,68.08,68.08,15273.0,62.3885,62.3977,62.3519,62.3519,15273.0
2017-02-17 13:30:00,68.08,68.08,67.99,68.04,53001.0,62.3519,62.3519,62.2695,62.3153,53001.0
2017-02-17 13:40:00,68.06,68.07,68.03,68.04,146174.0,62.3336,62.3427,62.3061,62.3153,146174.0
2017-02-17 13:50:00,68.05,68.09,68.03,68.06,38365.0,62.3244,62.3611,62.3061,62.3336,38365.0
2017-02-17 14:00:00,68.05,68.07,68.03,68.06,55060.0,62.3244,62.3427,62.3061,62.3336,55060.0
2017-02-17 14:10:00,68.06,68.09,68.05,68.06,76299.0,62.3336,62.3611,62.3244,62.3336,76299.0
2017-02-17 14:20:00,68.06,68.19,68.02,68.18,1055670.0,62.3336,62.4526,62.2969,62.4435,1055670.0
2017-02-17 14:30:00,68.18,68.26,68.1,68.26,217005.0,62.4435,62.5168,62.3702,62.5168,217005.0
2017-02-17 14:40:00,68.26,68.3,68.26,68.29,48914.0,62.5168,62.5534,62.5168,62.5442,48914.0
2017-02-17 14:50:00,68.3,68.33,68.23,68.25,43411.0,62.5534,62.5809,62.4893,62.5076,43411.0
2017-02-17 15:00:00,68.25,68.34,68.25,68.3,43528.0,62.5076,62.59,62.5076,62.5534,43528.0
2017-02-17 15:10:00,68.29,68.39,68.29,68.38,45543.0,62.5442,62.6358,62.5442,62.6267,45543.0
2017-02-17 15:20:00,68.38,68.46,68.38,68.45,50201.0,62.6267,62.6999,62.6267,62.6908,50201.0
2017-02-17 15:30:00,68.45,68.51,68.42,68.43,44138.0,62.6908,62.7457,62.6633,62.6725,44138.0
2017-02-17 15:40:00,68.43,68.54,68.43,68.53,61755.0,62.6725,62.7732,62.6725,62.764,61755.0
2017-02-17 15:50:00,68.54,68.56,68.49,68.53,170402.0,62.7732,62.7915,62.7274,62.764,170402.0
2017-02-21 09:30:00,68.99,69.37,68.86,69.19,171591.0,63.1853,63.5334,63.0663,63.3685,171591.0
2017-02-21 09:40:00,69.17,69.24,69.07,69.22,64035.0,63.3502,63.4143,63.2586,63.396,64035.0
2017-02-21 09:50:00,69.23,69.49,69.22,69.42,101436.0,63.4051,63.6433,63.396,63.5792,101436.0
2017-02-21 10:00:00,69.43,69.53,69.43,69.46,58210.0,63.5883,63.6799,63.5883,63.6158,58210.0
2017-02-21 10:10:00,69.47,69.53,69.24,69.28,50707.0,63.6249,63.6799,63.4143,63.4509,50707.0
2017-02-21 10:20:00,69.28,69.32,69.21,69.26,46351.0,63.4509,63.4876,63.3868,63.4326,46351.0
2017-02-21 10:30:00,69.27,69.34,69.2,69.2,38882.0,63.4418,63.5059,63.3777,63.3777,38882.0
2017-02-21 10:40:00,69.19,69.34,69.18,69.23,45746.0,63.3685,63.5059,63.3593,63.4051,45746.0
2017-02-21 10:50:00,69.24,69.25,69.02,69.02,38828.0,63.4143,63.4235,63.2128,63.2128,38828.0
2017-02-21 11:00:00,69.01,69.05,68.93,68.96,62577.0,63.2037,63.2403,63.1304,63.1579,62577.0
2017-02-21 11:10:00,68.97,69.07,68.96,69.01,50478.0,63.167,63.2586,63.1579,63.2037,50478.0
2017-02-21 11:20:00,69.01,69.02,68.82,68.84,45168.0,63.2037,63.2128,63.0296,63.048,45168.0
2017-02-21 11:30:00,68.85,68.9,68.78,68.8,26156.0,63.0571,63.1029,62.993,63.0113,26156.0
2017-02-21 11:40:00,68.8,68.81,68.69,68.71,23075.0,63.0113,63.0205,62.9106,62.9289,23075.0
2017-02-21 11:50:00,68.69,68.72,68.62,68.67,68306.0,62.9106,62.9381,62.8465,62.8923,68306.0
2017-02-21 12:00:00,68.67,68.69,68.64,68.64,22603.0,62.8923,62.9106,62.8648,62.8648,22603.0
2017-02-21 12:10:00,68.63,68.64,68.55,68.58,29527.0,62.8556,62.8648,62.7824,62.8098,29527.0
2017-02-21 12:20:00,68.58,68.65,68.55,68.62,91591.0,62.8098,62.8739,62.7824,62.8465,91591.0
2017-02-21 12:30:00,68.63,68.7,68.62,68.68,21477.0,62.8556,62.9197,62.8465,62.9014,21477.0
2017-02-21 12:40:00,68.69,68.69,68.62,68.63,19768.0,62.9106,62.9106,62.8465,62.8556,19768.0
2017-02-21 12:50:00,68.63,68.66,68.61,68.62,16208.0,62.8556,62.8831,62.8373,62.8465,16208.0
2017-02-21 13:00:00,68.64,68.67,68.6,68.61,20473.0,62.8648,62.8923,62.8281,62.8373,20473.0
2017-02-21 13:10:00,68.61,68.64,68.61,68.61,16080.0,62.8373,62.8648,62.8373,62.8373,16080.0
2017-02-21 13:20:00,68.62,68.67,68.61,68.66,14109.0,62.8465,62.8923,62.8373,62.8831,14109.0
2017-02-21 13:30:00,68.66,68.67,68.59,68.66,23007.0,62.8831,62.8923,62.819,62.8831,23007.0
2017-02-21 13:40:00,68.66,68.74,68.65,68.72,32665.0,62.8831,62.9564,62.8739,62.9381,32665.0
2017-02-21 13:50:00,68.72,68.75,68.7,68.73,19035.0,62.9381,62.9655,62.9197,62.9472,19035.0
2017-02-21 14:00:00,68.73,68.81,68.68,68.79,61721.0,62.9472,63.0205,62.9014,63.0022,61721.0
2017-02-21 14:10:00,68.8,68.84,68.78,68.8,28692.0,63.0113,63.048,62.993,63.0113,28692.0
2017-02-21 14:20:00,68.81,68.83,68.74,68.74,28520.0,63.0205,63.0388,62.9564,62.9564,28520.0
2017-02-21 14:30:00,68.74,68.82,68.74,68.82,40819.0,62.9564,63.0296,62.9564,63.0296,40819.0
2017-02-21 14:40:00,68.81,68.85,68.78,68.83,29736.0,63.0205,63.0571,62.993,63.0388,29736.0
2017-02-21 14:50:00,68.83,68.9,68.82,68.82,35279.0,63.0388,63.1029,63.0296,63.0296,35279.0
2017-02-21 15:00:00,68.82,68.93,68.8,68.89,54500.0,63.0296,63.1304,63.0113,63.0937,54500.0
2017-02-21 15:10:00,68.9,68.92,68.84,68.92,56387.0,63.1029,63.1212,63.048,63.1212,56387.0
2017-02-21 15:20:00,68.91,68.92,68.85,68.86,36056.0,63.1121,63.1212,63.0571,63.0663,36056.0
2017-02-21 15:30:00,68.87,68.88,68.74,68.76,65066.0,63.0754,63.0846,62.9564,62.9747,65066.0
2017-02-21 15:40:00,68.76,68.78,68.73,68.76,90185.0,62.9747,62.993,62.9472,62.9747,90185.0
2017-02-21 15:50:00,68.77,68.82,68.74,68.81,354070.0,62.9838,63.0296,62.9564,63.0205,354070.0
2017-02-22 09:30:00,68.93,69.4,68.75,69.03,177269.0,63.1304,63.5608,62.9655,63.222,177269.0
2017-02-22 09:40:00,69.02,69.19,68.84,68.97,96223.0,63.2128,63.3685,63.048,63.167,96223.0
2017-02-22 09:50:00,68.96,68.97,68.73,68.87,58510.0,63.1579,63.167,62.9472,63.0754,58510.0
2017-02-22 10:00:00,68.93,69.08,68.88,69.0,116141.0,63.1304,63.2678,63.0846,63.1945,116141.0
2017-02-22 10:10:00,69.01,69.06,68.98,69.0,50495.0,63.2037,63.2494,63.1762,63.1945,50495.0
2017-02-22 10:20:00,69.01,69.01,68.95,68.97,36775.0,63.2037,63.2037,63.1487,63.167,36775.0
2017-02-22 10:30:00,68.97,69.0,68.94,68.95,33839.0,63.167,63.1945,63.1395,63.1487,33839.0
2017-02-22 10:40:00,68.97,68.97,68.86,68.88,61129.0,63.167,63.167,63.0663,63.0846,61129.0
2017-02-22 10:50:00,68.89,68.9,68.79,68.82,51403.0,63.0937,63.1029,63.0022,63.0296,51403.0
2017-02-22 11:00:00,68.84,68.84,68.72,68.75,45393.0,63.048,63.048,62.9381,62.9655,45393.0
2017-02-22 11:10:00,68.76,69.01,68.75,69.01,88755.0,62.9747,63.2037,62.9655,63.2037,88755.0
2017-02-22 11:20:00,69.02,69.06,68.89,68.96,63546.0,63.2128,63.2494,63.0937,63.1579,63546.0
2017-02-22 11:30:00,68.95,69.0,68.92,68.95,81014.0,63.1487,63.1945,63.1212,63.1487,81014.0
2017-02-22 11:40:00,68.95,68.99,68.93,68.97,41723.0,63.1487,63.1853,63.1304,63.167,41723.0
2017-02-22 11:50:00,68.96,68.99,68.75,68.75,41749.0,63.1579,63.1853,62.9655,62.9655,41749.0
2017-02-22 12:00:00,68.74,68.84,68.72,68.84,37414.0,62.9564,63.048,62.9381,63.048,37414.0
2017-02-22 12:10:00,68.82,68.92,68.77,68.91,42641.0,63.0296,63.1212,62.9838,63.1121,42641.0
2017-02-22 12:20:00,68.93,69.0,68.88,68.97,31739.0,63.1304,63.1945,63.0846,63.167,31739.0
2017-02-22 12:30:00,68.99,69.0,68.92,68.92,33938.0,63.1853,63.1945,63.1212,63.1212,33938.0
2017-02-22 12:40:00,68.93,69.03,68.92,69.03,34566.0,63.1304,63.222,63.1212,63.222,34566.0
2017-02-22 12:50:00,69.01,69.04,68.89,68.91,34321.0,63.2037,63.2311,63.0937,63.1121,34321.0
2017-02-22 13:00:00,68.92,68.98,68.89,68.98,18859.0,63.1212,63.1762,63.0937,63.1762,18859.0
2017-02-22 13:10:00,68.99,69.04,68.98,68.98,24639.0,63.1853,63.2311,63.1762,63.1762,24639.0
2017-02-22 13:20:00,68.97,69.04,68.97,69.02,15729.0,63.167,63.2311,63.167,63.2128,15729.0
2017-02-22 13:30:00,69.02,69.08,69.02,69.07,29118.0,63.2128,63.2678,63.2128,63.2586,29118.0
2017-02-22 13:40:00,69.08,69.08,68.92,68.93,27403.0,63.2678,63.2678,63.1212,63.1304,27403.0
2017-02-22 13:50:00,68.94,68.96,68.86,68.86,36358.0,63.1395,63.1579,63.0663,63.0663,36358.0
2017-02-22 14:00:00,68.89,68.99,68.87,68.94,29549.0,63.0937,63.1853,63.0754,63.1395,29549.0
2017-02-22 14:10:00,68.94,69.05,68.92,68.99,28835.0,63.1395,63.2403,63.1212,63.1853,28835.0
2017-02-22 14:20:00,68.99,69.0,68.94,68.99,40017.0,63.1853,63.1945,63.1395,63.1853,40017.0
2017-02-22 14:30:00,68.99,69.07,68.97,69.02,38562.0,63.1853,63.2586,63.167,63.2128,38562.0
2017-02-22 14:40:00,69.01,69.06,69.0,69.05,22682.0,63.2037,63.2494,63.1945,63.2403,22682.0
2017-02-22 14:50:00,69.06,69.06,68.98,68.99,38252.0,63.2494,63.2494,63.1762,63.1853,38252.0
2017-02-22 15:00:00,69.0,69.03,68.97,69.03,52543.0,63.1945,63.222,63.167,63.222,52543.0
2017-02-22 15:10:00,69.03,69.05,68.91,69.01,98862.0,63.222,63.2403,63.1121,63.2037,98862.0
2017-02-22 15:20:00,69.02,69.04,68.92,68.94,58879.0,63.2128,63.2311,63.1212,63.1395,58879.0
2017-02-22 15:30:00,68.94,69.02,68.92,69.01,59164.0,63.1395,63.2128,63.1212,63.2037,59164.0
2017-02-22 15:40:00,69.0,69.02,68.98,69.01,61103.0,63.1945,63.2128,63.1762,63.2037,61103.0
2017-02-22 15:50:00,69.01,69.07,69.0,69.03,160493.0,63.2037,63.2586,63.1945,63.222,160493.0
2017-02-23 09:30:00,68.84,68.93,68.62,68.65,58033.0,63.048,63.1304,62.8465,62.8739,58033.0
2017-02-23 09:40:00,68.65,68.73,68.31,68.55,42970.0,62.8739,62.9472,62.5625,62.7824,42970.0
2017-02-23 09:50:00,68.51,68.64,68.46,68.57,44605.0,62.7457,62.8648,62.6999,62.8007,44605.0
2017-02-23 10:00:00,68.55,68.68,68.43,68.46,85861.0,62.7824,62.9014,62.6725,62.6999,85861.0
2017-02-23 10:10:00,68.43,68.51,68.36,68.47,109476.0,62.6725,62.7457,62.6083,62.7091,109476.0
2017-02-23 10:20:00,68.46,68.57,68.43,68.5,56097.0,62.6999,62.8007,62.6725,62.7366,56097.0
2017-02-23 10:30:00,68.47,68.57,68.42,68.42,80866.0,62.7091,62.8007,62.6633,62.6633,80866.0
2017-02-23 10:40:00,68.42,68.46,68.34,68.41,26864.0,62.6633,62.6999,62.59,62.6541,26864.0
2017-02-23 10:50:00,68.42,68.42,68.09,68.17,31200.0,62.6633,62.6633,62.3611,62.4343,31200.0
2017-02-23 11:00:00,68.17,68.19,68.02,68.06,74193.0,62.4343,62.4526,62.2969,62.3336,74193.0
2017-02-23 11:10:00,68.08,68.12,67.98,67.98,39430.0,62.3519,62.3885,62.2603,62.2603,39430.0
2017-02-23 11:20:00,67.99,68.03,67.92,67.99,95753.0,62.2695,62.3061,62.2054,62.2695,95753.0
2017-02-23 11:30:00,67.97,68.12,67.96,68.07,23570.0,62.2512,62.3885,62.242,62.3427,23570.0
2017-02-23 11:40:00,68.07,68.09,67.93,67.93,30900.0,62.3427,62.3611,62.2145,62.2145,30900.0
2017-02-23 11:50:00,67.94,68.11,67.92,68.08,46606.0,62.2237,62.3794,62.2054,62.3519,46606.0
2017-02-23 12:00:00,68.08,68.31,68.08,68.25,28394.0,62.3519,62.5625,62.3519,62.5076,28394.0
2017-02-23 12:10:00,68.25,68.32,68.19,68.29,28453.0,62.5076,62.5717,62.4526,62.5442,28453.0
2017-02-23 12:20:00,68.3,68.31,68.18,68.18,21901.0,62.5534,62.5625,62.4435,62.4435,21901.0
2017-02-23 12:30:00,68.18,68.26,68.14,68.25,16042.0,62.4435,62.5168,62.4069,62.5076,16042.0
2017-02-23 12:40:00,68.25,68.38,68.22,68.26,22168.0,62.5076,62.6267,62.4801,62.5168,22168.0
2017-02-23 12:50:00,68.27,68.31,68.25,68.26,28052.0,62.5259,62.5625,62.5076,62.5168,28052.0
2017-02-23 13:00:00,68.26,68.31,68.25,68.25,23618.0,62.5168,62.5625,62.5076,62.5076,23618.0
2017-02-23 13:10:00,68.26,68.29,68.23,68.27,9830.0,62.5168,62.5442,62.4893,62.5259,9830.0
2017-02-23 13:20:00,68.26,68.32,68.26,68.26,18207.0,62.5168,62.5717,62.5168,62.5168,18207.0
2017-02-23 13:30:00,68.27,68.28,68.23,68.25,16968.0,62.5259,62.5351,62.4893,62.5076,16968.0
2017-02-23 13:40:00,68.26,68.32,68.26,68.29,12710.0,62.5168,62.5717,62.5168,62.5442,12710.0
2017-02-23 13:50:00,68.27,68.32,68.23,68.28,22926.0,62.5259,62.5717,62.4893,62.5351,22926.0
2017-02-23 14:00:00,68.28,68.32,68.23,68.32,30579.0,62.5351,62.5717,62.4893,62.5717,30579.0
2017-02-23 14:10:00,68.32,68.41,68.3,68.39,26735.0,62.5717,62.6541,62.5534,62.6358,26735.0
2017-02-23 14:20:00,68.38,68.43,68.32,68.33,27109.0,62.6267,62.6725,62.5717,62.5809,27109.0
2017-02-23 14:30:00,68.34,68.41,68.29,68.37,27275.0,62.59,62.6541,62.5442,62.6175,27275.0
2017-02-23 14:40:00,68.36,68.38,68.33,68.35,32596.0,62.6083,62.6267,62.5809,62.5992,32596.0
2017-02-23 14:50:00,68.34,68.35,68.26,68.31,30907.0,62.59,62.5992,62.5168,62.5625,30907.0
2017-02-23 15:00:00,68.3,68.3,68.23,68.26,56613.0,62.5534,62.5534,62.4893,62.5168,56613.0
2017-02-23 15:10:00,68.25,68.31,68.25,68.3,53588.0,62.5076,62.5625,62.5076,62.5534,53588.0
2017-02-23 15:20:00,68.31,68.34,68.03,68.04,58847.0,62.5625,62.59,62.3061,62.3153,58847.0
2017-02-23 15:30:00,68.03,68.07,67.66,67.75,109465.0,62.3061,62.3427,61.9672,62.0497,109465.0
2017-02-23 15:40:00,67.75,67.81,67.69,67.75,115926.0,62.0497,62.1046,61.9947,62.0497,115926.0
2017-02-23 15:50:00,67.76,67.85,67.56,67.64,297634.0,62.0588,62.1413,61.8757,61.9489,297634.0
2017-02-24 09:30:00,67.75,68.0,67.52,67.85,163352.0,62.0497,62.2786,61.839,62.1413,163352.0
2017-02-24 09:40:00,67.87,68.17,67.75,68.16,59792.0,62.1596,62.4343,62.0497,62.4252,59792.0
2017-02-24 09:50:00,68.12,68.15,67.89,68.08,74407.0,62.3885,62.416,62.1779,62.3519,74407.0
2017-02-24 10:00:00,68.09,68.2,68.05,68.09,121557.0,62.3611,62.4618,62.3244,62.3611,121557.0
2017-02-24 10:10:00,68.08,68.09,67.98,68.05,30501.0,62.3519,62.3611,62.2603,62.3244,30501.0
2017-02-24 10:20:00,68.02,68.11,67.9,68.11,47605.0,62.2969,62.3794,62.187,62.3794,47605.0
2017-02-24 10:30:00,68.11,68.57,68.05,68.5,166855.0,62.3794,62.8007,62.3244,62.7366,166855.0
2017-02-24 10:40:00,68.52,68.56,68.41,68.55,67432.0,62.7549,62.7915,62.6541,62.7824,67432.0
2017-02-24 10:50:00,68.55,68.55,68.37,68.48,47910.0,62.7824,62.7824,62.6175,62.7182,47910.0
2017-02-24 11:00:00,68.47,68.56,68.43,68.55,47202.0,62.7091,62.7915,62.6725,62.7824,47202.0
2017-02-24 11:10:00,68.56,68.71,68.56,68.63,56163.0,62.7915,62.9289,62.7915,62.8556,56163.0
2017-02-24 11:20:00,68.63,68.66,68.53,68.64,57371.0,62.8556,62.8831,62.764,62.8648,57371.0
2017-02-24 11:30:00,68.63,68.66,68.45,68.52,54345.0,62.8556,62.8831,62.6908,62.7549,54345.0
2017-02-24 11:40:00,68.5,68.51,68.44,68.49,26169.0,62.7366,62.7457,62.6816,62.7274,26169.0
2017-02-24 11:50:00,68.49,68.56,68.44,68.55,37144.0,62.7274,62.7915,62.6816,62.7824,37144.0
2017-02-24 12:00:00,68.56,69.26,68.55,69.26,195016.0,62.7915,63.4326,62.7824,63.4326,195016.0
2017-02-24 12:10:00,69.29,69.37,69.13,69.15,99593.0,63.4601,63.5334,63.3136,63.3319,99593.0
2017-02-24 12:20:00,69.16,69.24,69.1,69.21,37508.0,63.341,63.4143,63.2861,63.3868,37508.0
2017-02-24 12:30:00,69.21,69.28,69.17,69.21,33706.0,63.3868,63.4509,63.3502,63.3868,33706.0
2017-02-24 12:40:00,69.2,69.2,69.0,69.06,81228.0,63.3777,63.3777,63.1945,63.2494,81228.0
2017-02-24 12:50:00,69.07,69.08,68.88,68.97,27460.0,63.2586,63.2678,63.0846,63.167,27460.0
2017-02-24 13:00:00,68.97,69.04,68.8,68.84,30394.0,63.167,63.2311,63.0113,63.048,30394.0
2017-02-24 13:10:00,68.85,69.03,68.84,69.02,22267.0,63.0571,63.222,63.048,63.2128,22267.0
2017-02-24 13:20:00,69.0,69.05,68.9,68.92,20821.0,63.1945,63.2403,63.1029,63.1212,20821.0
2017-02-24 13:30:00,68.94,69.06,68.93,68.96,45901.0,63.1395,63.2494,63.1304,63.1579,45901.0
2017-02-24 13:40:00,68.95,69.14,68.92,69.05,25612.0,63.1487,63.3227,63.1212,63.2403,25612.0
2017-02-24 13:50:00,69.07,69.1,69.02,69.1,26356.0,63.2586,63.2861,63.2128,63.2861,26356.0
2017-02-24 14:00:00,69.1,69.16,68.96,69.01,46061.0,63.2861,63.341,63.1579,63.2037,46061.0
2017-02-24 14:10:00,69.0,69.02,68.95,68.99,30396.0,63.1945,63.2128,63.1487,63.1853,30396.0
2017-02-24 14:20:00,69.0,69.0,68.89,69.0,25841.0,63.1945,63.1945,63.0937,63.1945,25841.0
2017-02-24 14:30:00,68.98,69.03,68.95,69.03,28093.0,63.1762,63.222,63.1487,63.222,28093.0
2017-02-24 14:40:00,69.02,69.11,69.02,69.03,44516.0,63.2128,63.2952,63.2128,63.222,44516.0
2017-02-24 14:50:00,69.02,69.04,68.94,68.94,66684.0,63.2128,63.2311,63.1395,63.1395,66684.0
2017-02-24 15:00:00,68.94,68.99,68.76,68.79,36409.0,63.1395,63.1853,62.9747,63.0022,36409.0
2017-02-24 15:10:00,68.82,68.85,68.63,68.65,47921.0,63.0296,63.0571,62.8556,62.8739,47921.0
2017-02-24 15:20:00,68.65,68.8,68.63,68.78,47468.0,62.8739,63.0113,62.8556,62.993,47468.0
2017-02-24 15:30:00,68.78,68.94,68.76,68.92,49822.0,62.993,63.1395,62.9747,63.1212,49822.0
2017-02-24 15:40:00,68.92,69.0,68.9,68.94,66938.0,63.1212,63.1945,63.1029,63.1395,66938.0
2017-02-24 15:50:00,68.96,69.01,68.94,69.0,228490.0,63.1579,63.2037,63.1395,63.1945,228490.0
2017-02-27 09:30:00,68.98,69.3,68.71,68.88,104340.0,63.1762,63.4693,62.9289,63.0846,104340.0
2017-02-27 09:40:00,68.84,69.15,68.67,69.14,54548.0,63.048,63.3319,62.8923,63.3227,54548.0
2017-02-27 09:50:00,69.15,69.15,68.96,69.15,55454.0,63.3319,63.3319,63.1579,63.3319,55454.0
2017-02-27 10:00:00,69.1,69.16,68.99,69.13,52969.0,63.2861,63.341,63.1853,63.3136,52969.0
2017-02-27 10:10:00,69.17,69.25,69.04,69.2,52834.0,63.3502,63.4235,63.2311,63.3777,52834.0
2017-02-27 10:20:00,69.19,69.3,69.14,69.26,36826.0,63.3685,63.4693,63.3227,63.4326,36826.0
2017-02-27 10:30:00,69.26,69.28,69.15,69.28,46202.0,63.4326,63.4509,63.3319,63.4509,46202.0
2017-02-27 10:40:00,69.29,69.34,69.2,69.32,38417.0,63.4601,63.5059,63.3777,63.4876,38417.0
2017-02-27 10:50:00,69.3,69.39,69.3,69.32,45572.0,63.4693,63.5517,63.4693,63.4876,45572.0
2017-02-27 11:00:00,69.32,69.32,69.2,69.24,34727.0,63.4876,63.4876,63.3777,63.4143,34727.0
2017-02-27 11:10:00,69.23,69.3,69.13,69.3,36801.0,63.4051,63.4693,63.3136,63.4693,36801.0
2017-02-27 11:20:00,69.28,69.29,69.09,69.13,36775.0,63.4509,63.4601,63.2769,63.3136,36775.0
2017-02-27 11:30:00,69.13,69.22,69.11,69.14,47255.0,63.3136,63.396,63.2952,63.3227,47255.0
2017-02-27 11:40:00,69.15,69.24,69.12,69.16,33503.0,63.3319,63.4143,63.3044,63.341,33503.0
2017-02-27 11:50:00,69.17,69.19,68.95,68.96,36852.0,63.3502,63.3685,63.1487,63.1579,36852.0
2017-02-27 12:00:00,68.95,69.04,68.92,69.02,90766.0,63.1487,63.2311,63.1212,63.2128,90766.0
2017-02-27 12:10:00,69.04,69.18,69.04,69.13,26749.0,63.2311,63.3593,63.2311,63.3136,26749.0
2017-02-27 12:20:00,69.11,69.12,69.01,69.04,28742.0,63.2952,63.3044,63.2037,63.2311,28742.0
2017-02-27 12:30:00,69.04,69.09,69.03,69.09,14768.0,63.2311,63.2769,63.222,63.2769,14768.0
2017-02-27 12:40:00,69.1,69.17,69.1,69.13,23521.0,63.2861,63.3502,63.2861,63.3136,23521.0
2017-02-27 12:50:00,69.13,69.13,69.06,69.07,12575.0,63.3136,63.3136,63.2494,63.2586,12575.0
2017-02-27 13:00:00,69.08,69.14,69.01,69.14,24133.0,63.2678,63.3227,63.2037,63.3227,24133.0
2017-02-27 13:10:00,69.13,69.14,69.03,69.08,39413.0,63.3136,63.3227,63.222,63.2678,39413.0
2017-02-27 13:20:00,69.09,69.2,69.09,69.16,27126.0,63.2769,63.3777,63.2769,63.341,27126.0
2017-02-27 13:30:00,69.17,69.24,69.15,69.17,21877.0,63.3502,63.4143,63.3319,63.3502,21877.0
2017-02-27 13:40:00,69.19,69.19,69.05,69.1,28216.0,63.3685,63.3685,63.2403,63.2861,28216.0
2017-02-27 13:50:00,69.09,69.13,69.05,69.13,30757.0,63.2769,63.3136,63.2403,63.3136,30757.0
2017-02-27 14:00:00,69.13,69.16,69.07,69.14,26393.0,63.3136,63.341,63.2586,63.3227,26393.0
2017-02-27 14:10:00,69.14,69.15,69.08,69.12,23019.0,63.3227,63.3319,63.2678,63.3044,23019.0
2017-02-27 14:20:00,69.12,69.25,69.1,69.19,34669.0,63.3044,63.4235,63.2861,63.3685,34669.0
2017-02-27 14:30:00,69.17,69.18,69.08,69.17,19942.0,63.3502,63.3593,63.2678,63.3502,19942.0
2017-02-27 14:40:00,69.17,69.23,69.11,69.13,28879.0,63.3502,63.4051,63.2952,63.3136,28879.0
2017-02-27 14:50:00,69.13,69.19,69.07,69.07,23542.0,63.3136,63.3685,63.2586,63.2586,23542.0
2017-02-27 15:00:00,69.06,69.23,69.06,69.23,32970.0,63.2494,63.4051,63.2494,63.4051,32970.0
2017-02-27 15:10:00,69.23,69.33,69.21,69.22,41181.0,63.4051,63.4967,63.3868,63.396,41181.0
2017-02-27 15:20:00,69.23,69.27,69.2,69.26,73920.0,63.4051,63.4418,63.3777,63.4326,73920.0
2017-02-27 15:30:00,69.26,69.28,69.09,69.09,77102.0,63.4326,63.4509,63.2769,63.2769,77102.0
2017-02-27 15:40:00,69.1,69.16,69.0,69.02,101241.0,63.2861,63.341,63.1945,63.2128,101241.0
2017-02-27 15:50:00,69.02,69.15,69.01,69.14,312315.0,63.2128,63.3319,63.2037,63.3227,312315.0
2017-02-28 09:30:00,68.85,68.85,68.23,68.24,75120.0,63.0571,63.0571,62.4893,62.4984,75120.0
2017-02-28 09:40:00,68.24,68.46,68.14,68.32,58062.0,62.4984,62.6999,62.4069,62.5717,58062.0
2017-02-28 09:50:00,68.34,68.5,68.32,68.45,107344.0,62.59,62.7366,62.5717,62.6908,107344.0
2017-02-28 10:00:00,68.45,68.47,68.18,68.22,111443.0,62.6908,62.7091,62.4435,62.4801,111443.0
2017-02-28 10:10:00,68.23,68.36,68.19,68.22,62295.0,62.4893,62.6083,62.4526,62.4801,62295.0
2017-02-28 10:20:00,68.22,68.34,68.22,68.26,53756.0,62.4801,62.59,62.4801,62.5168,53756.0
2017-02-28 10:30:00,68.27,68.51,68.27,68.51,69437.0,62.5259,62.7457,62.5259,62.7457,69437.0
2017-02-28 10:40:00,68.5,68.57,68.48,68.49,34760.0,62.7366,62.8007,62.7182,62.7274,34760.0
2017-02-28 10:50:00,68.48,68.5,68.43,68.47,57114.0,62.7182,62.7366,62.6725,62.7091,57114.0
2017-02-28 11:00:00,68.48,68.52,68.35,68.38,54333.0,62.7182,62.7549,62.5992,62.6267,54333.0
2017-02-28 11:10:00,68.39,68.45,68.31,68.37,41685.0,62.6358,62.6908,62.5625,62.6175,41685.0
2017-02-28 11:20:00,68.36,68.52,68.33,68.51,95561.0,62.6083,62.7549,62.5809,62.7457,95561.0
2017-02-28 11:30:00,68.5,68.54,68.47,68.51,36428.0,62.7366,62.7732,62.7091,62.7457,36428.0
2017-02-28 11:40:00,68.51,68.51,68.43,68.49,38063.0,62.7457,62.7457,62.6725,62.7274,38063.0
2017-02-28 11:50:00,68.49,68.51,68.45,68.49,38755.0,62.7274,62.7457,62.6908,62.7274,38755.0
2017-02-28 12:00:00,68.49,68.55,68.37,68.44,74066.0,62.7274,62.7824,62.6175,62.6816,74066.0
2017-02-28 12:10:00,68.43,68.45,68.4,68.44,25395.0,62.6725,62.6908,62.645,62.6816,25395.0
2017-02-28 12:20:00,68.44,68.47,68.36,68.42,24782.0,62.6816,62.7091,62.6083,62.6633,24782.0
2017-02-28 12:30:00,68.42,68.42,68.27,68.28,46637.0,62.6633,62.6633,62.5259,62.5351,46637.0
2017-02-28 12:40:00,68.28,68.4,68.22,68.35,32307.0,62.5351,62.645,62.4801,62.5992,32307.0
2017-02-28 12:50:00,68.35,68.43,68.33,68.4,43080.0,62.5992,62.6725,62.5809,62.645,43080.0
2017-02-28 13:00:00,68.4,68.46,68.36,68.46,34142.0,62.645,62.6999,62.6083,62.6999,34142.0
2017-02-28 13:10:00,68.47,68.57,68.46,68.55,45324.0,62.7091,62.8007,62.6999,62.7824,45324.0
2017-02-28 13:20:00,68.54,68.6,68.42,68.42,50659.0,62.7732,62.8281,62.6633,62.6633,50659.0
2017-02-28 13:30:00,68.42,68.44,68.33,68.36,38833.0,62.6633,62.6816,62.5809,62.6083,38833.0
2017-02-28 13:40:00,68.36,68.43,68.34,68.39,26667.0,62.6083,62.6725,62.59,62.6358,26667.0
2017-02-28 13:50:00,68.38,68.42,68.34,68.38,35655.0,62.6267,62.6633,62.59,62.6267,35655.0
2017-02-28 14:00:00,68.39,68.39,68.29,68.31,50162.0,62.6358,62.6358,62.5442,62.5625,50162.0
2017-02-28 14:10:00,68.31,68.38,68.19,68.21,50446.0,62.5625,62.6267,62.4526,62.471,50446.0
2017-02-28 14:20:00,68.21,68.25,68.05,68.22,66496.0,62.471,62.5076,62.3244,62.4801,66496.0
2017-02-28 14:30:00,68.23,68.25,68.12,68.13,37229.0,62.4893,62.5076,62.3885,62.3977,37229.0
2017-02-28 14:40:00,68.12,68.23,68.09,68.22,46882.0,62.3885,62.4893,62.3611,62.4801,46882.0
2017-02-28 14:50:00,68.23,68.23,68.08,68.11,61106.0,62.4893,62.4893,62.3519,62.3794,61106.0
2017-02-28 15:00:00,68.11,68.27,68.1,68.26,73739.0,62.3794,62.5259,62.3702,62.5168,73739.0
2017-02-28 15:10:00,68.26,68.4,68.22,68.38,63178.0,62.5168,62.645,62.4801,62.6267,63178.0
2017-02-28 15:20:00,68.37,68.49,68.34,68.45,96544.0,62.6175,62.7274,62.59,62.6908,96544.0
2017-02-28 15:30:00,68.45,68.45,68.2,68.23,123999.0,62.6908,62.6908,62.4618,62.4893,123999.0
2017-02-28 15:40:00,68.22,68.44,68.2,68.42,147106.0,62.4801,62.6816,62.4618,62.6633,147106.0
2017-02-28 15:50:00,68.41,68.64,68.37,68.58,342240.0,62.6541,62.8648,62.6175,62.8098,342240.0
2017-03-01 09:30:00,68.02,68.25,67.01,67.01,485006.0,62.2969,62.5076,61.3719,61.3719,485006.0
2017-03-01 09:40:00,67.05,67.05,65.63,66.66,790903.0,61.4086,61.4086,60.108,61.0514,790903.0
2017-03-01 09:50:00,66.66,66.81,65.86,66.06,343353.0,61.0514,61.1888,60.3187,60.5019,343353.0
2017-03-01 10:00:00,66.06,66.63,66.06,66.11,263570.0,60.5019,61.0239,60.5019,60.5477,263570.0
2017-03-01 10:10:00,66.11,66.43,65.89,66.05,199962.0,60.5477,60.8407,60.3462,60.4927,199962.0
2017-03-01 10:20:00,66.06,66.08,65.73,65.89,142780.0,60.5019,60.5202,60.1996,60.3462,142780.0
2017-03-01 10:30:00,65.92,66.22,65.9,66.1,327155.0,60.3736,60.6484,60.3553,60.5385,327155.0
2017-03-01 10:40:00,66.1,66.46,66.0,66.46,231668.0,60.5385,60.8682,60.4469,60.8682,231668.0
2017-03-01 10:50:00,66.46,66.68,66.41,66.66,175323.0,60.8682,61.0697,60.8224,61.0514,175323.0
2017-03-01 11:00:00,66.66,66.73,66.43,66.5,211586.0,61.0514,61.1155,60.8407,60.9048,211586.0
2017-03-01 11:10:00,66.5,66.61,66.43,66.52,196464.0,60.9048,61.0056,60.8407,60.9232,196464.0
2017-03-01 11:20:00,66.5,66.66,66.18,66.6,295224.0,60.9048,61.0514,60.6118,60.9964,295224.0
2017-03-01 11:30:00,66.6,66.66,66.22,66.26,143772.0,60.9964,61.0514,60.6484,60.685,143772.0
2017-03-01 11:40:00,66.26,66.5,66.07,66.35,157622.0,60.685,60.9048,60.511,60.7675,157622.0
2017-03-01 11:50:00,66.37,66.58,66.31,66.36,108339.0,60.7858,60.9781,60.7308,60.7766,108339.0
2017-03-01 12:00:00,66.38,66.54,66.29,66.34,90040.0,60.7949,60.9415,60.7125,60.7583,90040.0
2017-03-01 12:10:00,66.34,66.48,66.32,66.36,78180.0,60.7583,60.8865,60.74,60.7766,78180.0
2017-03-01 12:20:00,66.34,66.45,66.26,66.39,125505.0,60.7583,60.859,60.685,60.8041,125505.0
2017-03-01 12:30:00,66.4,66.53,66.4,66.47,73402.0,60.8133,60.9323,60.8133,60.8774,73402.0
2017-03-01 12:40:00,66.47,66.58,66.37,66.41,96991.0,60.8774,60.9781,60.7858,60.8224,96991.0
2017-03-01 12:50:00,66.4,66.72,66.29,66.71,98877.0,60.8133,61.1063,60.7125,61.0972,98877.0
2017-03-01 13:00:00,66.72,66.72,66.5,66.63,135982.0,61.1063,61.1063,60.9048,61.0239,135982.0
2017-03-01 13:10:00,66.64,66.75,66.58,66.65,151545.0,61.0331,61.1338,60.9781,61.0422,151545.0
2017-03-01 13:20:00,66.66,66.73,66.49,66.49,90022.0,61.0514,61.1155,60.8957,60.8957,90022.0
2017-03-01 13:30:00,66.5,66.58,66.48,66.51,75900.0,60.9048,60.9781,60.8865,60.914,75900.0
2017-03-01 13:40:00,66.52,66.58,66.21,66.25,88121.0,60.9232,60.9781,60.6392,60.6759,88121.0
2017-03-01 13:50:00,66.25,66.39,66.17,66.27,81499.0,60.6759,60.8041,60.6026,60.6942,81499.0
2017-03-01 14:00:00,66.27,66.48,66.26,66.43,116476.0,60.6942,60.8865,60.685,60.8407,116476.0
2017-03-01 14:10:00,66.43,66.45,66.25,66.37,94677.0,60.8407,60.859,60.6759,60.7858,94677.0
2017-03-01 14:20:00,66.37,66.55,66.37,66.5,94879.0,60.7858,60.9506,60.7858,60.9048,94879.0
2017-03-01 14:30:00,66.5,66.6,66.46,66.53,73888.0,60.9048,60.9964,60.8682,60.9323,73888.0
2017-03-01 14:40:00,66.52,66.62,66.49,66.62,54472.0,60.9232,61.0147,60.8957,61.0147,54472.0
2017-03-01 14:50:00,66.61,66.68,66.57,66.66,67076.0,61.0056,61.0697,60.9689,61.0514,67076.0
2017-03-01 15:00:00,66.67,66.69,66.61,66.66,60209.0,61.0605,61.0789,61.0056,61.0514,60209.0
2017-03-01 15:10:00,66.64,66.84,66.64,66.84,170153.0,61.0331,61.2162,61.0331,61.2162,170153.0
2017-03-01 15:20:00,66.84,66.91,66.81,66.81,123618.0,61.2162,61.2803,61.1888,61.1888,123618.0
2017-03-01 15:30:00,66.81,66.95,66.76,66.92,154053.0,61.1888,61.317,61.143,61.2895,154053.0
2017-03-01 15:40:00,66.92,66.94,66.82,66.87,175798.0,61.2895,61.3078,61.1979,61.2437,175798.0
2017-03-01 15:50:00,66.87,66.98,66.74,66.8,406604.0,61.2437,61.3445,61.1246,61.1796,406604.0
2017-03-02 09:30:00,66.73,67.63,66.62,67.52,127218.0,61.1155,61.9398,61.0147,61.839,127218.0
2017-03-02 09:40:00,67.53,67.9,67.5,67.57,112858.0,61.8482,62.187,61.8207,61.8848,112858.0
2017-03-02 09:50:00,67.6,67.71,67.46,67.7,81546.0,61.9123,62.013,61.7841,62.0039,81546.0
2017-03-02 10:00:00,67.7,67.75,67.49,67.68,82951.0,62.0039,62.0497,61.8115,61.9856,82951.0
2017-03-02 10:10:00,67.69,67.75,67.59,67.74,55052.0,61.9947,62.0497,61.9031,62.0405,55052.0
2017-03-02 10:20:00,67.75,67.75,67.5,67.55,70972.0,62.0497,62.0497,61.8207,61.8665,70972.0
2017-03-02 10:30:00,67.57,67.71,67.43,67.52,74752.0,61.8848,62.013,61.7566,61.839,74752.0
2017-03-02 10:40:00,67.53,67.63,67.4,67.47,60422.0,61.8482,61.9398,61.7291,61.7932,60422.0
2017-03-02 10:50:00,67.47,67.52,67.28,67.28,46609.0,61.7932,61.839,61.6192,61.6192,46609.0
2017-03-02 11:00:00,67.28,67.43,67.27,67.41,51902.0,61.6192,61.7566,61.6101,61.7383,51902.0
2017-03-02 11:10:00,67.42,67.48,67.32,67.43,37448.0,61.7474,61.8024,61.6558,61.7566,37448.0
2017-03-02 11:20:00,67.43,67.5,67.37,67.5,41236.0,61.7566,61.8207,61.7016,61.8207,41236.0
2017-03-02 11:30:00,67.5,67.5,67.39,67.4,37965.0,61.8207,61.8207,61.72,61.7291,37965.0
2017-03-02 11:40:00,67.4,67.58,67.37,67.55,34063.0,61.7291,61.894,61.7016,61.8665,34063.0
2017-03-02 11:50:00,67.56,67.63,67.49,67.6,40883.0,61.8757,61.9398,61.8115,61.9123,40883.0
2017-03-02 12:00:00,67.6,67.72,67.58,67.66,33959.0,61.9123,62.0222,61.894,61.9672,33959.0
2017-03-02 12:10:00,67.66,67.69,67.57,67.58,31181.0,61.9672,61.9947,61.8848,61.894,31181.0
2017-03-02 12:20:00,67.58,67.66,67.55,67.62,29297.0,61.894,61.9672,61.8665,61.9306,29297.0
2017-03-02 12:30:00,67.61,67.62,67.51,67.58,31631.0,61.9214,61.9306,61.8299,61.894,31631.0
2017-03-02 12:40:00,67.58,67.6,67.52,67.55,29496.0,61.894,61.9123,61.839,61.8665,29496.0
2017-03-02 12:50:00,67.55,67.69,67.55,67.65,32352.0,61.8665,61.9947,61.8665,61.9581,32352.0
2017-03-02 13:00:00,67.66,67.71,67.59,67.68,35887.0,61.9672,62.013,61.9031,61.9856,35887.0
2017-03-02 13:10:00,67.68,67.69,67.63,67.65,25494.0,61.9856,61.9947,61.9398,61.9581,25494.0
2017-03-02 13:20:00,67.66,67.73,67.64,67.72,42030.0,61.9672,62.0313,61.9489,62.0222,42030.0
2017-03-02 13:30:00,67.72,67.87,67.69,67.85,36180.0,62.0222,62.1596,61.9947,62.1413,36180.0
2017-03-02 13:40:00,67.85,67.91,67.77,67.78,41832.0,62.1413,62.1962,62.068,62.0771,41832.0
2017-03-02 13:50:00,67.78,67.96,67.72,67.96,69239.0,62.0771,62.242,62.0222,62.242,69239.0
2017-03-02 14:00:00,67.95,68.11,67.84,68.07,71054.0,62.2328,62.3794,62.1321,62.3427,71054.0
2017-03-02 14:10:00,68.05,68.12,68.0,68.01,74757.0,62.3244,62.3885,62.2786,62.2878,74757.0
2017-03-02 14:20:00,68.01,68.2,68.0,68.19,105476.0,62.2878,62.4618,62.2786,62.4526,105476.0
2017-03-02 14:30:00,68.17,68.21,68.05,68.19,128640.0,62.4343,62.471,62.3244,62.4526,128640.0
2017-03-02 14:40:00,68.19,68.38,68.17,68.35,67297.0,62.4526,62.6267,62.4343,62.5992,67297.0
2017-03-02 14:50:00,68.32,68.35,68.23,68.32,53491.0,62.5717,62.5992,62.4893,62.5717,53491.0
2017-03-02 15:00:00,68.33,68.34,68.2,68.21,71037.0,62.5809,62.59,62.4618,62.471,71037.0
2017-03-02 15:10:00,68.21,68.21,68.01,68.01,66651.0,62.471,62.471,62.2878,62.2878,66651.0
2017-03-02 15:20:00,68.02,68.15,67.96,68.09,85336.0,62.2969,62.416,62.242,62.3611,85336.0
2017-03-02 15:30:00,68.09,68.09,67.95,67.99,109251.0,62.3611,62.3611,62.2328,62.2695,109251.0
2017-03-02 15:40:00,67.99,68.0,67.83,67.83,155117.0,62.2695,62.2786,62.1229,62.1229,155117.0
2017-03-02 15:50:00,67.84,67.94,67.75,67.8,347964.0,62.1321,62.2237,62.0497,62.0955,347964.0
2017-03-03 09:30:00,67.8,67.91,67.43,67.49,55055.0,62.0955,62.1962,61.7566,61.8115,55055.0
2017-03-03 09:40:00,67.48,67.51,67.23,67.47,42200.0,61.8024,61.8299,61.5734,61.7932,42200.0
2017-03-03 09:50:00,67.46,67.46,67.08,67.09,51363.0,61.7841,61.7841,61.436,61.4452,51363.0
2017-03-03 10:00:00,67.1,67.27,67.06,67.08,51212.0,61.4544,61.6101,61.4177,61.436,51212.0
2017-03-03 10:10:00,67.08,67.11,66.95,67.0,60201.0,61.436,61.4635,61.317,61.3628,60201.0
2017-03-03 10:20:00,67.0,67.0,66.87,66.95,51346.0,61.3628,61.3628,61.2437,61.317,51346.0
2017-03-03 10:30:00,66.95,66.96,66.85,66.94,49367.0,61.317,61.3261,61.2254,61.3078,49367.0
2017-03-03 10:40:00,66.94,67.2,66.93,67.02,110222.0,61.3078,61.5459,61.2987,61.3811,110222.0
2017-03-03 10:50:00,67.02,67.04,66.8,66.8,37152.0,61.3811,61.3994,61.1796,61.1796,37152.0
2017-03-03 11:00:00,66.79,66.99,66.79,66.95,35640.0,61.1704,61.3536,61.1704,61.317,35640.0
2017-03-03 11:10:00,66.97,67.04,66.84,66.89,34639.0,61.3353,61.3994,61.2162,61.262,34639.0
2017-03-03 11:20:00,66.89,66.93,66.82,66.82,80534.0,61.262,61.2987,61.1979,61.1979,80534.0
2017-03-03 11:30:00,66.84,66.93,66.78,66.9,42357.0,61.2162,61.2987,61.1613,61.2712,42357.0
2017-03-03 11:40:00,66.91,66.97,66.84,66.96,48894.0,61.2803,61.3353,61.2162,61.3261,48894.0
2017-03-03 11:50:00,66.94,67.05,66.88,66.89,84696.0,61.3078,61.4086,61.2529,61.262,84696.0
2017-03-03 12:00:00,66.89,66.91,66.8,66.83,47948.0,61.262,61.2803,61.1796,61.2071,47948.0
2017-03-03 12:10:00,66.84,66.84,66.71,66.77,28476.0,61.2162,61.2162,61.0972,61.1521,28476.0
2017-03-03 12:20:00,66.78,66.97,66.76,66.95,44614.0,61.1613,61.3353,61.143,61.317,44614.0
2017-03-03 12:30:00,66.95,67.05,66.93,67.0,29502.0,61.317,61.4086,61.2987,61.3628,29502.0
2017-03-03 12:40:00,67.0,67.0,66.91,66.95,22021.0,61.3628,61.3628,61.2803,61.317,22021.0
2017-03-03 12:50:00,66.93,66.97,66.8,66.82,21594.0,61.2987,61.3353,61.1796,61.1979,21594.0
2017-03-03 13:00:00,66.81,66.83,66.71,66.72,22834.0,61.1888,61.2071,61.0972,61.1063,22834.0
2017-03-03 13:10:00,66.73,66.84,66.7,66.76,26601.0,61.1155,61.2162,61.088,61.143,26601.0
2017-03-03 13:20:00,66.75,66.78,66.69,66.73,25903.0,61.1338,61.1613,61.0789,61.1155,25903.0
2017-03-03 13:30:00,66.73,66.74,66.67,66.71,22079.0,61.1155,61.1246,61.0605,61.0972,22079.0
2017-03-03 13:40:00,66.72,66.78,66.71,66.77,35031.0,61.1063,61.1613,61.0972,61.1521,35031.0
2017-03-03 13:50:00,66.76,66.8,66.69,66.76,29829.0,61.143,61.1796,61.0789,61.143,29829.0
2017-03-03 14:00:00,66.76,66.78,66.7,66.71,52340.0,61.143,61.1613,61.088,61.0972,52340.0
2017-03-03 14:10:00,66.71,66.72,66.55,66.6,57043.0,61.0972,61.1063,60.9506,60.9964,57043.0
2017-03-03 14:20:00,66.6,66.72,66.55,66.7,39501.0,60.9964,61.1063,60.9506,61.088,39501.0
2017-03-03 14:30:00,66.69,66.78,66.69,66.76,27291.0,61.0789,61.1613,61.0789,61.143,27291.0
2017-03-03 14:40:00,66.75,66.8,66.64,66.64,25781.0,61.1338,61.1796,61.0331,61.0331,25781.0
2017-03-03 14:50:00,66.66,66.81,66.66,66.77,45175.0,61.0514,61.1888,61.0514,61.1521,45175.0
2017-03-03 15:00:00,66.75,66.87,66.73,66.86,39626.0,61.1338,61.2437,61.1155,61.2345,39626.0
2017-03-03 15:10:00,66.86,66.92,66.82,66.87,40719.0,61.2345,61.2895,61.1979,61.2437,40719.0
2017-03-03 15:20:00,66.87,66.96,66.87,66.95,80537.0,61.2437,61.3261,61.2437,61.317,80537.0
2017-03-03 15:30:00,66.95,67.15,66.89,67.15,156112.0,61.317,61.5001,61.262,61.5001,156112.0
2017-03-03 15:40:00,67.15,67.16,67.02,67.04,108263.0,61.5001,61.5093,61.3811,61.3994,108263.0
2017-03-03 15:50:00,67.05,67.15,67.01,67.07,205336.0,61.4086,61.5001,61.3719,61.4269,205336.0
2017-03-06 09:30:00,67.06,67.13,66.69,66.89,41051.0,61.4177,61.4818,61.0789,61.262,41051.0
2017-03-06 09:40:00,66.87,66.96,66.67,66.92,52296.0,61.2437,61.3261,61.0605,61.2895,52296.0
2017-03-06 09:50:00,66.95,67.13,66.85,67.13,50475.0,61.317,61.4818,61.2254,61.4818,50475.0
2017-03-06 10:00:00,67.15,67.31,67.09,67.25,67245.0,61.5001,61.6467,61.4452,61.5917,67245.0
2017-03-06 10:10:00,67.25,67.32,67.16,67.31,56035.0,61.5917,61.6558,61.5093,61.6467,56035.0
2017-03-06 10:20:00,67.32,67.33,67.12,67.23,39331.0,61.6558,61.665,61.4727,61.5734,39331.0
2017-03-06 10:30:00,67.23,67.23,66.88,66.9,69844.0,61.5734,61.5734,61.2529,61.2712,69844.0
2017-03-06 10:40:00,66.9,66.98,66.87,66.95,51506.0,61.2712,61.3445,61.2437,61.317,51506.0
2017-03-06 10:50:00,66.95,66.96,66.78,66.78,74564.0,61.317,61.3261,61.1613,61.1613,74564.0
2017-03-06 11:00:00,66.78,66.82,66.68,66.74,151280.0,61.1613,61.1979,61.0697,61.1246,151280.0
2017-03-06 11:10:00,66.75,66.89,66.64,66.88,159695.0,61.1338,61.262,61.0331,61.2529,159695.0
2017-03-06 11:20:00,66.88,67.04,66.87,66.97,38285.0,61.2529,61.3994,61.2437,61.3353,38285.0
2017-03-06 11:30:00,66.96,66.99,66.91,66.95,32340.0,61.3261,61.3536,61.2803,61.317,32340.0
2017-03-06 11:40:00,66.95,67.0,66.91,66.98,22286.0,61.317,61.3628,61.2803,61.3445,22286.0
2017-03-06 11:50:00,66.98,67.06,66.95,67.05,30890.0,61.3445,61.4177,61.317,61.4086,30890.0
2017-03-06 12:00:00,67.05,67.16,67.03,67.14,48130.0,61.4086,61.5093,61.3902,61.491,48130.0
2017-03-06 12:10:00,67.15,67.2,67.11,67.17,36153.0,61.5001,61.5459,61.4635,61.5185,36153.0
2017-03-06 12:20:00,67.17,67.22,67.14,67.21,30575.0,61.5185,61.5643,61.491,61.5551,30575.0
2017-03-06 12:30:00,67.21,67.22,67.11,67.11,31934.0,61.5551,61.5643,61.4635,61.4635,31934.0
2017-03-06 12:40:00,67.12,67.19,67.1,67.15,25407.0,61.4727,61.5368,61.4544,61.5001,25407.0
2017-03-06 12:50:00,67.14,67.17,67.12,67.15,34139.0,61.491,61.5185,61.4727,61.5001,34139.0
2017-03-06 13:00:00,67.15,67.21,67.13,67.15,32470.0,61.5001,61.5551,61.4818,61.5001,32470.0
2017-03-06 13:10:00,67.14,67.23,67.14,67.23,44392.0,61.491,61.5734,61.491,61.5734,44392.0
2017-03-06 13:20:00,67.23,67.24,67.15,67.18,46215.0,61.5734,61.5826,61.5001,61.5276,46215.0
2017-03-06 13:30:00,67.19,67.28,67.17,67.26,30884.0,61.5368,61.6192,61.5185,61.6009,30884.0
2017-03-06 13:40:00,67.27,67.4,67.26,67.33,41051.0,61.6101,61.7291,61.6009,61.665,41051.0
2017-03-06 13:50:00,67.32,67.36,67.3,67.34,53039.0,61.6558,61.6925,61.6375,61.6742,53039.0
2017-03-06 14:00:00,67.35,67.38,67.31,67.36,65915.0,61.6833,61.7108,61.6467,61.6925,65915.0
2017-03-06 14:10:00,67.36,67.41,67.35,67.39,49855.0,61.6925,61.7383,61.6833,61.72,49855.0
2017-03-06 14:20:00,67.38,67.46,67.36,67.45,40360.0,61.7108,61.7841,61.6925,61.7749,40360.0
2017-03-06 14:30:00,67.46,67.46,67.4,67.42,49426.0,61.7841,61.7841,61.7291,61.7474,49426.0
2017-03-06 14:40:00,67.41,67.47,67.36,67.45,39862.0,61.7383,61.7932,61.6925,61.7749,39862.0
2017-03-06 14:50:00,67.45,67.45,67.25,67.33,48029.0,61.7749,61.7749,61.5917,61.665,48029.0
2017-03-06 15:00:00,67.34,67.4,67.24,67.35,49105.0,61.6742,61.7291,61.5826,61.6833,49105.0
2017-03-06 15:10:00,67.36,67.49,67.34,67.49,48909.0,61.6925,61.8115,61.6742,61.8115,48909.0
2017-03-06 15:20:00,67.49,67.5,67.42,67.48,63741.0,61.8115,61.8207,61.7474,61.8024,63741.0
2017-03-06 15:30:00,67.47,67.54,67.44,67.51,78138.0,61.7932,61.8573,61.7657,61.8299,78138.0
2017-03-06 15:40:00,67.51,67.51,67.43,67.49,93656.0,61.8299,61.8299,61.7566,61.8115,93656.0
2017-03-06 15:50:00,67.5,67.54,67.38,67.4,215851.0,61.8207,61.8573,61.7108,61.7291,215851.0
2017-03-07 09:30:00,67.16,67.58,67.04,67.09,129246.0,61.5093,61.894,61.3994,61.4452,129246.0
2017-03-07 09:40:00,67.1,67.24,67.02,67.19,56292.0,61.4544,61.5826,61.3811,61.5368,56292.0
2017-03-07 09:50:00,67.2,67.23,67.02,67.05,48616.0,61.5459,61.5734,61.3811,61.4086,48616.0
2017-03-07 10:00:00,67.05,67.09,66.93,67.05,37633.0,61.4086,61.4452,61.2987,61.4086,37633.0
2017-03-07 10:10:00,67.05,67.18,67.04,67.15,48425.0,61.4086,61.5276,61.3994,61.5001,48425.0
2017-03-07 10:20:00,67.15,67.43,67.15,67.43,40419.0,61.5001,61.7566,61.5001,61.7566,40419.0
2017-03-07 10:30:00,67.44,67.46,67.36,67.4,48189.0,61.7657,61.7841,61.6925,61.7291,48189.0
2017-03-07 10:40:00,67.41,67.47,67.37,67.39,31525.0,61.7383,61.7932,61.7016,61.72,31525.0
2017-03-07 10:50:00,67.39,67.4,67.22,67.25,30616.0,61.72,61.7291,61.5643,61.5917,30616.0
2017-03-07 11:00:00,67.28,67.31,67.18,67.31,39531.0,61.6192,61.6467,61.5276,61.6467,39531.0
2017-03-07 11:10:00,67.31,67.33,67.23,67.3,31937.0,61.6467,61.665,61.5734,61.6375,31937.0
2017-03-07 11:20:00,67.31,67.34,67.25,67.27,41288.0,61.6467,61.6742,61.5917,61.6101,41288.0
2017-03-07 11:30:00,67.26,67.27,67.14,67.19,34074.0,61.6009,61.6101,61.491,61.5368,34074.0
2017-03-07 11:40:00,67.2,67.33,67.19,67.33,45035.0,61.5459,61.665,61.5368,61.665,45035.0
2017-03-07 11:50:00,67.35,67.4,67.31,67.39,77407.0,61.6833,61.7291,61.6467,61.72,77407.0
2017-03-07 12:00:00,67.38,67.4,67.23,67.25,31205.0,61.7108,61.7291,61.5734,61.5917,31205.0
2017-03-07 12:10:00,67.26,67.26,67.19,67.22,36043.0,61.6009,61.6009,61.5368,61.5643,36043.0
2017-03-07 12:20:00,67.23,67.31,67.21,67.28,28217.0,61.5734,61.6467,61.5551,61.6192,28217.0
2017-03-07 12:30:00,67.28,67.33,67.25,67.29,29941.0,61.6192,61.665,61.5917,61.6284,29941.0
2017-03-07 12:40:00,67.28,67.33,67.27,67.3,23278.0,61.6192,61.665,61.6101,61.6375,23278.0
2017-03-07 12:50:00,67.31,67.35,67.23,67.24,30947.0,61.6467,61.6833,61.5734,61.5826,30947.0
2017-03-07 13:00:00,67.25,67.25,67.13,67.14,26571.0,61.5917,61.5917,61.4818,61.491,26571.0
2017-03-07 13:10:00,67.12,67.14,67.09,67.12,24283.0,61.4727,61.491,61.4452,61.4727,24283.0
2017-03-07 13:20:00,67.12,67.13,67.05,67.09,36329.0,61.4727,61.4818,61.4086,61.4452,36329.0
2017-03-07 13:30:00,67.09,67.12,67.03,67.04,27201.0,61.4452,61.4727,61.3902,61.3994,27201.0
2017-03-07 13:40:00,67.04,67.1,67.02,67.07,27051.0,61.3994,61.4544,61.3811,61.4269,27051.0
2017-03-07 13:50:00,67.07,67.07,66.89,66.91,38385.0,61.4269,61.4269,61.262,61.2803,38385.0
2017-03-07 14:00:00,66.91,66.96,66.87,66.91,38124.0,61.2803,61.3261,61.2437,61.2803,38124.0
2017-03-07 14:10:00,66.9,66.97,66.88,66.96,34907.0,61.2712,61.3353,61.2529,61.3261,34907.0
2017-03-07 14:20:00,66.96,67.02,66.92,66.95,34728.0,61.3261,61.3811,61.2895,61.317,34728.0
2017-03-07 14:30:00,66.96,67.03,66.95,67.0,38976.0,61.3261,61.3902,61.317,61.3628,38976.0
2017-03-07 14:40:00,67.01,67.03,66.94,66.98,32984.0,61.3719,61.3902,61.3078,61.3445,32984.0
2017-03-07 14:50:00,66.97,67.15,66.96,67.12,39010.0,61.3353,61.5001,61.3261,61.4727,39010.0
2017-03-07 15:00:00,67.12,67.13,66.98,66.99,44530.0,61.4727,61.4818,61.3445,61.3536,44530.0
2017-03-07 15:10:00,67.01,67.13,67.01,67.08,48688.0,61.3719,61.4818,61.3719,61.436,48688.0
2017-03-07 15:20:00,67.08,67.11,67.0,67.04,52533.0,61.436,61.4635,61.3628,61.3994,52533.0
2017-03-07 15:30:00,67.05,67.05,66.92,66.92,61396.0,61.4086,61.4086,61.2895,61.2895,61396.0
2017-03-07 15:40:00,66.92,66.92,66.69,66.73,171504.0,61.2895,61.2895,61.0789,61.1155,171504.0
2017-03-07 15:50:00,66.75,66.9,66.75,66.87,189295.0,61.1338,61.2712,61.1338,61.2437,189295.0
2017-03-08 09:30:00,66.71,67.09,66.57,66.61,44474.0,61.2437,61.5926,61.1152,61.1519,44474.0
2017-03-08 09:40:00,66.61,66.9,66.53,66.77,38809.0,61.1519,61.4181,61.0785,61.2988,38809.0
2017-03-08 09:50:00,66.72,66.94,66.66,66.94,47716.0,61.2529,61.4549,61.1978,61.4549,47716.0
2017-03-08 10:00:00,66.93,67.03,66.87,66.96,35925.0,61.4457,61.5375,61.3906,61.4732,35925.0
2017-03-08 10:10:00,66.98,66.98,66.86,66.89,27187.0,61.4916,61.4916,61.3814,61.409,27187.0
2017-03-08 10:20:00,66.91,67.05,66.9,67.0,29510.0,61.4273,61.5558,61.4181,61.5099,29510.0
2017-03-08 10:30:00,67.04,67.06,66.88,66.94,16503.0,61.5467,61.565,61.3998,61.4549,16503.0
2017-03-08 10:40:00,66.96,66.98,66.84,66.92,42841.0,61.4732,61.4916,61.3631,61.4365,42841.0
2017-03-08 10:50:00,66.91,67.11,66.88,67.07,32166.0,61.4273,61.6109,61.3998,61.5742,32166.0
2017-03-08 11:00:00,67.08,67.09,66.94,66.95,34007.0,61.5834,61.5926,61.4549,61.464,34007.0
2017-03-08 11:10:00,66.95,67.05,66.95,67.03,24894.0,61.464,61.5558,61.464,61.5375,24894.0
2017-03-08 11:20:00,67.03,67.09,66.96,66.96,34942.0,61.5375,61.5926,61.4732,61.4732,34942.0
2017-03-08 11:30:00,66.98,67.02,66.86,66.93,45489.0,61.4916,61.5283,61.3814,61.4457,45489.0
2017-03-08 11:40:00,66.92,66.95,66.79,66.79,28501.0,61.4365,61.464,61.3172,61.3172,28501.0
2017-03-08 11:50:00,66.8,66.85,66.76,66.85,25100.0,61.3263,61.3722,61.2896,61.3722,25100.0
2017-03-08 12:00:00,66.86,66.89,66.74,66.75,24432.0,61.3814,61.409,61.2712,61.2804,24432.0
2017-03-08 12:10:00,66.73,66.84,66.73,66.81,23864.0,61.2621,61.3631,61.2621,61.3355,23864.0
2017-03-08 12:20:00,66.8,66.8,66.71,66.73,21246.0,61.3263,61.3263,61.2437,61.2621,21246.0
2017-03-08 12:30:00,66.73,66.76,66.69,66.71,32042.0,61.2621,61.2896,61.2253,61.2437,32042.0
2017-03-08 12:40:00,66.71,66.75,66.7,66.74,21584.0,61.2437,61.2804,61.2345,61.2712,21584.0
2017-03-08 12:50:00,66.74,66.76,66.65,66.75,40237.0,61.2712,61.2896,61.1886,61.2804,40237.0
2017-03-08 13:00:00,66.74,66.76,66.65,66.65,17425.0,61.2712,61.2896,61.1886,61.1886,17425.0
2017-03-08 13:10:00,66.66,66.87,66.65,66.78,37765.0,61.1978,61.3906,61.1886,61.308,37765.0
2017-03-08 13:20:00,66.79,66.82,66.72,66.75,23372.0,61.3172,61.3447,61.2529,61.2804,23372.0
2017-03-08 13:30:00,66.75,66.84,66.72,66.75,21510.0,61.2804,61.3631,61.2529,61.2804,21510.0
2017-03-08 13:40:00,66.74,66.78,66.65,66.67,26471.0,61.2712,61.308,61.1886,61.207,26471.0
2017-03-08 13:50:00,66.7,66.74,66.65,66.66,35058.0,61.2345,61.2712,61.1886,61.1978,35058.0
2017-03-08 14:00:00,66.67,66.67,66.57,66.59,31466.0,61.207,61.207,61.1152,61.1335,31466.0
2017-03-08 14:10:00,66.6,66.65,66.56,66.57,30312.0,61.1427,61.1886,61.106,61.1152,30312.0
2017-03-08 14:20:00,66.56,66.56,66.43,66.55,37210.0,61.106,61.106,60.9867,61.0968,37210.0
2017-03-08 14:30:00,66.54,66.59,66.45,66.55,47693.0,61.0876,61.1335,61.005,61.0968,47693.0
2017-03-08 14:40:00,66.56,66.69,66.54,66.69,33418.0,61.106,61.2253,61.0876,61.2253,33418.0
2017-03-08 14:50:00,66.7,66.72,66.66,66.68,26159.0,61.2345,61.2529,61.1978,61.2162,26159.0
2017-03-08 15:00:00,66.7,66.72,66.67,66.68,26273.0,61.2345,61.2529,61.207,61.2162,26273.0
2017-03-08 15:10:00,66.69,66.81,66.68,66.78,52406.0,61.2253,61.3355,61.2162,61.308,52406.0
2017-03-08 15:20:00,66.78,66.79,66.66,66.68,56776.0,61.308,61.3172,61.1978,61.2162,56776.0
2017-03-08 15:30:00,66.69,66.72,66.62,66.71,78950.0,61.2253,61.2529,61.1611,61.2437,78950.0
2017-03-08 15:40:00,66.71,66.75,66.67,66.75,85345.0,61.2437,61.2804,61.207,61.2804,85345.0
2017-03-08 15:50:00,66.73,66.75,66.65,66.72,219976.0,61.2621,61.2804,61.1886,61.2529,219976.0
2017-03-09 09:30:00,66.73,66.83,66.37,66.63,37996.0,61.2621,61.3539,60.9316,61.1703,37996.0
2017-03-09 09:40:00,66.65,66.83,66.63,66.75,19378.0,61.1886,61.3539,61.1703,61.2804,19378.0
2017-03-09 09:50:00,66.79,66.79,66.7,66.76,23646.0,61.3172,61.3172,61.2345,61.2896,23646.0
2017-03-09 10:00:00,66.75,66.8,66.69,66.8,31265.0,61.2804,61.3263,61.2253,61.3263,31265.0
2017-03-09 10:10:00,66.8,66.81,66.7,66.74,41328.0,61.3263,61.3355,61.2345,61.2712,41328.0
2017-03-09 10:20:00,66.75,66.75,66.57,66.62,30813.0,61.2804,61.2804,61.1152,61.1611,30813.0
2017-03-09 10:30:00,66.63,66.73,66.56,66.63,37102.0,61.1703,61.2621,61.106,61.1703,37102.0
2017-03-09 10:40:00,66.62,66.64,66.45,66.56,30954.0,61.1611,61.1794,61.005,61.106,30954.0
2017-03-09 10:50:00,66.54,66.56,66.43,66.5,36874.0,61.0876,61.106,60.9867,61.0509,36874.0
2017-03-09 11:00:00,66.5,66.52,66.38,66.5,35478.0,61.0509,61.0693,60.9407,61.0509,35478.0
2017-03-09 11:10:00,66.5,66.63,66.5,66.6,40058.0,61.0509,61.1703,61.0509,61.1427,40058.0
2017-03-09 11:20:00,66.59,66.74,66.55,66.72,40276.0,61.1335,61.2712,61.0968,61.2529,40276.0
2017-03-09 11:30:00,66.72,66.76,66.66,66.73,37438.0,61.2529,61.2896,61.1978,61.2621,37438.0
2017-03-09 11:40:00,66.73,66.76,66.59,66.62,20117.0,61.2621,61.2896,61.1335,61.1611,20117.0
2017-03-09 11:50:00,66.63,66.64,66.54,66.54,54096.0,61.1703,61.1794,61.0876,61.0876,54096.0
2017-03-09 12:00:00,66.55,66.69,66.5,66.65,22151.0,61.0968,61.2253,61.0509,61.1886,22151.0
2017-03-09 12:10:00,66.66,66.78,66.65,66.71,25930.0,61.1978,61.308,61.1886,61.2437,25930.0
2017-03-09 12:20:00,66.72,66.75,66.65,66.7,15307.0,61.2529,61.2804,61.1886,61.2345,15307.0
2017-03-09 12:30:00,66.69,66.75,66.65,66.74,23612.0,61.2253,61.2804,61.1886,61.2712,23612.0
2017-03-09 12:40:00,66.73,66.76,66.7,66.76,14229.0,61.2621,61.2896,61.2345,61.2896,14229.0
2017-03-09 12:50:00,66.75,66.76,66.66,66.71,19924.0,61.2804,61.2896,61.1978,61.2437,19924.0
2017-03-09 13:00:00,66.71,66.76,66.71,66.74,24491.0,61.2437,61.2896,61.2437,61.2712,24491.0
2017-03-09 13:10:00,66.74,66.75,66.7,66.74,20387.0,61.2712,61.2804,61.2345,61.2712,20387.0
2017-03-09 13:20:00,66.75,66.75,66.66,66.66,13457.0,61.2804,61.2804,61.1978,61.1978,13457.0
2017-03-09 13:30:00,66.65,66.73,66.54,66.73,20193.0,61.1886,61.2621,61.0876,61.2621,20193.0
2017-03-09 13:40:00,66.72,66.78,66.7,66.73,19440.0,61.2529,61.308,61.2345,61.2621,19440.0
2017-03-09 13:50:00,66.73,66.79,66.7,66.76,28147.0,61.2621,61.3172,61.2345,61.2896,28147.0
2017-03-09 14:00:00,66.75,66.76,66.65,66.7,29906.0,61.2804,61.2896,61.1886,61.2345,29906.0
2017-03-09 14:10:00,66.7,66.72,66.59,66.66,31073.0,61.2345,61.2529,61.1335,61.1978,31073.0
2017-03-09 14:20:00,66.67,66.73,66.63,66.72,31169.0,61.207,61.2621,61.1703,61.2529,31169.0
2017-03-09 14:30:00,66.71,66.73,66.67,66.68,35194.0,61.2437,61.2621,61.207,61.2162,35194.0
2017-03-09 14:40:00,66.68,66.72,66.66,66.72,43493.0,61.2162,61.2529,61.1978,61.2529,43493.0
2017-03-09 14:50:00,66.72,66.75,66.7,66.75,23095.0,61.2529,61.2804,61.2345,61.2804,23095.0
2017-03-09 15:00:00,66.74,66.74,66.69,66.69,27031.0,61.2712,61.2712,61.2253,61.2253,27031.0
2017-03-09 15:10:00,66.7,66.73,66.64,66.7,38174.0,61.2345,61.2621,61.1794,61.2345,38174.0
2017-03-09 15:20:00,66.69,66.69,66.6,66.66,38092.0,61.2253,61.2253,61.1427,61.1978,38092.0
2017-03-09 15:30:00,66.66,66.74,66.65,66.7,58564.0,61.1978,61.2712,61.1886,61.2345,58564.0
2017-03-09 15:40:00,66.7,66.74,66.66,66.67,64539.0,61.2345,61.2712,61.1978,61.207,64539.0
2017-03-09 15:50:00,66.64,66.68,66.55,66.66,219685.0,61.1794,61.2162,61.0968,61.1978,219685.0
2017-03-10 09:30:00,67.11,67.11,66.44,66.66,66707.0,61.6109,61.6109,60.9958,61.1978,66707.0
2017-03-10 09:40:00,66.65,66.86,66.59,66.7,63789.0,61.1886,61.3814,61.1335,61.2345,63789.0
2017-03-10 09:50:00,66.67,66.99,66.66,66.99,67731.0,61.207,61.5008,61.1978,61.5008,67731.0
2017-03-10 10:00:00,66.95,67.03,66.88,66.99,27534.0,61.464,61.5375,61.3998,61.5008,27534.0
2017-03-10 10:10:00,66.99,67.09,66.94,67.0,26299.0,61.5008,61.5926,61.4549,61.5099,26299.0
2017-03-10 10:20:00,67.01,67.12,66.95,67.06,39916.0,61.5191,61.6201,61.464,61.565,39916.0
2017-03-10 10:30:00,67.06,67.07,66.88,66.92,42347.0,61.565,61.5742,61.3998,61.4365,42347.0
2017-03-10 10:40:00,66.93,66.97,66.8,66.81,23612.0,61.4457,61.4824,61.3263,61.3355,23612.0
2017-03-10 10:50:00,66.8,67.02,66.8,66.96,28240.0,61.3263,61.5283,61.3263,61.4732,28240.0
2017-03-10 11:00:00,66.96,67.04,66.89,66.94,42035.0,61.4732,61.5467,61.409,61.4549,42035.0
2017-03-10 11:10:00,66.94,67.02,66.82,66.86,26955.0,61.4549,61.5283,61.3447,61.3814,26955.0
2017-03-10 11:20:00,66.86,67.07,66.85,67.06,24687.0,61.3814,61.5742,61.3722,61.565,24687.0
2017-03-10 11:30:00,67.07,67.14,66.97,66.98,36762.0,61.5742,61.6385,61.4824,61.4916,36762.0
2017-03-10 11:40:00,66.98,67.01,66.9,66.9,14271.0,61.4916,61.5191,61.4181,61.4181,14271.0
2017-03-10 11:50:00,66.9,66.93,66.85,66.86,22340.0,61.4181,61.4457,61.3722,61.3814,22340.0
2017-03-10 12:00:00,66.85,66.99,66.85,66.97,16355.0,61.3722,61.5008,61.3722,61.4824,16355.0
2017-03-10 12:10:00,66.98,67.05,66.96,66.99,17318.0,61.4916,61.5558,61.4732,61.5008,17318.0
2017-03-10 12:20:00,66.99,67.03,66.98,66.99,22088.0,61.5008,61.5375,61.4916,61.5008,22088.0
2017-03-10 12:30:00,66.99,66.99,66.85,66.85,13984.0,61.5008,61.5008,61.3722,61.3722,13984.0
2017-03-10 12:40:00,66.86,66.86,66.77,66.8,25059.0,61.3814,61.3814,61.2988,61.3263,25059.0
2017-03-10 12:50:00,66.8,66.83,66.73,66.8,17556.0,61.3263,61.3539,61.2621,61.3263,17556.0
2017-03-10 13:00:00,66.8,66.83,66.72,66.75,19273.0,61.3263,61.3539,61.2529,61.2804,19273.0
2017-03-10 13:10:00,66.75,66.81,66.73,66.79,19306.0,61.2804,61.3355,61.2621,61.3172,19306.0
2017-03-10 13:20:00,66.8,66.82,66.73,66.74,19723.0,61.3263,61.3447,61.2621,61.2712,19723.0
2017-03-10 13:30:00,66.75,66.82,66.7,66.82,17152.0,61.2804,61.3447,61.2345,61.3447,17152.0
2017-03-10 13:40:00,66.8,66.89,66.79,66.88,26079.0,61.3263,61.409,61.3172,61.3998,26079.0
2017-03-10 13:50:00,66.88,66.91,66.87,66.91,18492.0,61.3998,61.4273,61.3906,61.4273,18492.0
2017-03-10 14:00:00,66.9,66.92,66.84,66.91,19228.0,61.4181,61.4365,61.3631,61.4273,19228.0
2017-03-10 14:10:00,66.91,66.97,66.89,66.97,18074.0,61.4273,61.4824,61.409,61.4824,18074.0
2017-03-10 14:20:00,66.97,67.02,66.97,66.97,23739.0,61.4824,61.5283,61.4824,61.4824,23739.0
2017-03-10 14:30:00,66.97,66.99,66.91,66.99,22398.0,61.4824,61.5008,61.4273,61.5008,22398.0
2017-03-10 14:40:00,66.98,66.99,66.95,66.97,18996.0,61.4916,61.5008,61.464,61.4824,18996.0
2017-03-10 14:50:00,66.97,67.01,66.96,67.01,21561.0,61.4824,61.5191,61.4732,61.5191,21561.0
2017-03-10 15:00:00,67.01,67.03,66.95,66.95,26963.0,61.5191,61.5375,61.464,61.464,26963.0
2017-03-10 15:10:00,66.96,67.07,66.95,67.0,31966.0,61.4732,61.5742,61.464,61.5099,31966.0
2017-03-10 15:20:00,67.01,67.05,67.0,67.03,48513.0,61.5191,61.5558,61.5099,61.5375,48513.0
2017-03-10 15:30:00,67.02,67.02,66.96,66.96,58900.0,61.5283,61.5283,61.4732,61.4732,58900.0
2017-03-10 15:40:00,66.97,66.97,66.93,66.97,85439.0,61.4824,61.4824,61.4457,61.4824,85439.0
2017-03-10 15:50:00,66.96,67.04,66.89,66.97,202877.0,61.4732,61.5467,61.409,61.4824,202877.0
2017-03-13 09:30:00,66.94,67.2,66.73,67.12,33527.0,61.4549,61.6936,61.2621,61.6201,33527.0
2017-03-13 09:40:00,67.12,67.12,66.89,66.92,23586.0,61.6201,61.6201,61.409,61.4365,23586.0
2017-03-13 09:50:00,66.89,67.01,66.75,66.77,43300.0,61.409,61.5191,61.2804,61.2988,43300.0
2017-03-13 10:00:00,66.77,66.77,66.55,66.63,44182.0,61.2988,61.2988,61.0968,61.1703,44182.0
2017-03-13 10:10:00,66.64,66.73,66.62,66.68,17147.0,61.1794,61.2621,61.1611,61.2162,17147.0
2017-03-13 10:20:00,66.68,66.74,66.63,66.74,19617.0,61.2162,61.2712,61.1703,61.2712,19617.0
2017-03-13 10:30:00,66.74,66.86,66.72,66.86,27938.0,61.2712,61.3814,61.2529,61.3814,27938.0
2017-03-13 10:40:00,66.84,66.86,66.68,66.68,21492.0,61.3631,61.3814,61.2162,61.2162,21492.0
2017-03-13 10:50:00,66.66,66.76,66.64,66.74,20009.0,61.1978,61.2896,61.1794,61.2712,20009.0
2017-03-13 11:00:00,66.74,66.74,66.64,66.69,15747.0,61.2712,61.2712,61.1794,61.2253,15747.0
2017-03-13 11:10:00,66.71,66.78,66.66,66.66,16448.0,61.2437,61.308,61.1978,61.1978,16448.0
2017-03-13 11:20:00,66.66,66.68,66.54,66.67,19787.0,61.1978,61.2162,61.0876,61.207,19787.0
2017-03-13 11:30:00,66.68,66.76,66.65,66.74,16578.0,61.2162,61.2896,61.1886,61.2712,16578.0
2017-03-13 11:40:00,66.73,66.83,66.65,66.65,15800.0,61.2621,61.3539,61.1886,61.1886,15800.0
2017-03-13 11:50:00,66.64,66.81,66.64,66.81,15882.0,61.1794,61.3355,61.1794,61.3355,15882.0
2017-03-13 12:00:00,66.82,66.85,66.75,66.79,18784.0,61.3447,61.3722,61.2804,61.3172,18784.0
2017-03-13 12:10:00,66.79,66.96,66.79,66.93,22829.0,61.3172,61.4732,61.3172,61.4457,22829.0
2017-03-13 12:20:00,66.94,66.94,66.83,66.83,16500.0,61.4549,61.4549,61.3539,61.3539,16500.0
2017-03-13 12:30:00,66.84,66.91,66.83,66.84,19163.0,61.3631,61.4273,61.3539,61.3631,19163.0
2017-03-13 12:40:00,66.83,66.97,66.83,66.95,21505.0,61.3539,61.4824,61.3539,61.464,21505.0
2017-03-13 12:50:00,66.95,66.98,66.9,66.96,21326.0,61.464,61.4916,61.4181,61.4732,21326.0
2017-03-13 13:00:00,66.96,66.99,66.87,66.89,17346.0,61.4732,61.5008,61.3906,61.409,17346.0
2017-03-13 13:10:00,66.9,66.95,66.85,66.85,17213.0,61.4181,61.464,61.3722,61.3722,17213.0
2017-03-13 13:20:00,66.85,66.88,66.82,66.83,10271.0,61.3722,61.3998,61.3447,61.3539,10271.0
2017-03-13 13:30:00,66.82,66.83,66.76,66.82,10641.0,61.3447,61.3539,61.2896,61.3447,10641.0
2017-03-13 13:40:00,66.83,66.94,66.83,66.94,16462.0,61.3539,61.4549,61.3539,61.4549,16462.0
2017-03-13 13:50:00,66.94,66.96,66.88,66.93,12991.0,61.4549,61.4732,61.3998,61.4457,12991.0
2017-03-13 14:00:00,66.91,66.92,66.87,66.9,14825.0,61.4273,61.4365,61.3906,61.4181,14825.0
2017-03-13 14:10:00,66.89,66.89,66.83,66.87,15429.0,61.409,61.409,61.3539,61.3906,15429.0
2017-03-13 14:20:00,66.87,67.02,66.86,66.99,18921.0,61.3906,61.5283,61.3814,61.5008,18921.0
2017-03-13 14:30:00,66.99,67.08,66.97,66.99,34598.0,61.5008,61.5834,61.4824,61.5008,34598.0
2017-03-13 14:40:00,67.0,67.02,66.92,66.95,26798.0,61.5099,61.5283,61.4365,61.464,26798.0
2017-03-13 14:50:00,66.95,66.97,66.89,66.9,17200.0,61.464,61.4824,61.409,61.4181,17200.0
2017-03-13 15:00:00,66.91,67.03,66.89,66.98,31360.0,61.4273,61.5375,61.409,61.4916,31360.0
2017-03-13 15:10:00,66.98,67.1,66.95,66.97,26250.0,61.4916,61.6018,61.464,61.4824,26250.0
2017-03-13 15:20:00,66.97,67.02,66.9,66.91,39146.0,61.4824,61.5283,61.4181,61.4273,39146.0
2017-03-13 15:30:00,66.91,66.94,66.83,66.84,83024.0,61.4273,61.4549,61.3539,61.3631,83024.0
2017-03-13 15:40:00,66.84,66.95,66.83,66.92,58922.0,61.3631,61.464,61.3539,61.4365,58922.0
2017-03-13 15:50:00,66.92,66.99,66.87,66.95,104432.0,61.4365,61.5008,61.3906,61.464,104432.0
2017-03-14 09:30:00,66.88,67.32,66.71,67.32,61363.0,61.3998,61.8037,61.2437,61.8037,61363.0
2017-03-14 09:40:00,67.34,67.38,67.11,67.16,41180.0,61.8221,61.8588,61.6109,61.6568,41180.0
2017-03-14 09:50:00,67.14,67.35,67.05,67.28,34315.0,61.6385,61.8313,61.5558,61.767,34315.0
2017-03-14 10:00:00,67.28,67.36,67.2,67.24,43150.0,61.767,61.8404,61.6936,61.7303,43150.0
2017-03-14 10:10:00,67.24,67.34,67.16,67.16,40000.0,61.7303,61.8221,61.6568,61.6568,40000.0
2017-03-14 10:20:00,67.16,67.21,67.03,67.16,34834.0,61.6568,61.7027,61.5375,61.6568,34834.0
2017-03-14 10:30:00,67.14,67.2,67.06,67.17,60376.0,61.6385,61.6936,61.565,61.666,60376.0
2017-03-14 10:40:00,67.16,67.16,66.96,67.09,31915.0,61.6568,61.6568,61.4732,61.5926,31915.0
2017-03-14 10:50:00,67.1,67.11,66.99,67.06,31244.0,61.6018,61.6109,61.5008,61.565,31244.0
2017-03-14 11:00:00,67.05,67.15,67.03,67.14,33181.0,61.5558,61.6477,61.5375,61.6385,33181.0
2017-03-14 11:10:00,67.15,67.29,67.13,67.25,34386.0,61.6477,61.7762,61.6293,61.7395,34386.0
2017-03-14 11:20:00,67.25,67.3,67.18,67.23,43107.0,61.7395,61.7854,61.6752,61.7211,43107.0
2017-03-14 11:30:00,67.23,67.28,67.2,67.22,26269.0,61.7211,61.767,61.6936,61.7119,26269.0
2017-03-14 11:40:00,67.22,67.32,67.16,67.3,29124.0,61.7119,61.8037,61.6568,61.7854,29124.0
2017-03-14 11:50:00,67.31,67.34,67.22,67.27,22301.0,61.7945,61.8221,61.7119,61.7578,22301.0
2017-03-14 12:00:00,67.27,67.41,67.26,67.28,60896.0,61.7578,61.8863,61.7486,61.767,60896.0
2017-03-14 12:10:00,67.29,67.3,67.22,67.27,24971.0,61.7762,61.7854,61.7119,61.7578,24971.0
2017-03-14 12:20:00,67.28,67.33,67.27,67.31,15044.0,61.767,61.8129,61.7578,61.7945,15044.0
2017-03-14 12:30:00,67.31,67.33,67.25,67.29,22326.0,61.7945,61.8129,61.7395,61.7762,22326.0
2017-03-14 12:40:00,67.3,67.31,67.25,67.3,15737.0,61.7854,61.7945,61.7395,61.7854,15737.0
2017-03-14 12:50:00,67.29,67.32,67.25,67.3,15408.0,61.7762,61.8037,61.7395,61.7854,15408.0
2017-03-14 13:00:00,67.3,67.35,67.28,67.32,19350.0,61.7854,61.8313,61.767,61.8037,19350.0
2017-03-14 13:10:00,67.31,67.46,67.31,67.46,23009.0,61.7945,61.9323,61.7945,61.9323,23009.0
2017-03-14 13:20:00,67.46,67.46,67.37,67.37,17817.0,61.9323,61.9323,61.8496,61.8496,17817.0
2017-03-14 13:30:00,67.37,67.39,67.32,67.32,20671.0,61.8496,61.868,61.8037,61.8037,20671.0
2017-03-14 13:40:00,67.32,67.35,67.3,67.35,21097.0,61.8037,61.8313,61.7854,61.8313,21097.0
2017-03-14 13:50:00,67.35,67.38,67.31,67.36,18816.0,61.8313,61.8588,61.7945,61.8404,18816.0
2017-03-14 14:00:00,67.36,67.37,67.31,67.32,24419.0,61.8404,61.8496,61.7945,61.8037,24419.0
2017-03-14 14:10:00,67.32,67.37,67.26,67.29,27945.0,61.8037,61.8496,61.7486,61.7762,27945.0
2017-03-14 14:20:00,67.3,67.36,67.27,67.31,26473.0,61.7854,61.8404,61.7578,61.7945,26473.0
2017-03-14 14:30:00,67.3,67.33,67.24,67.28,30139.0,61.7854,61.8129,61.7303,61.767,30139.0
2017-03-14 14:40:00,67.28,67.31,67.24,67.27,23076.0,61.767,61.7945,61.7303,61.7578,23076.0
2017-03-14 14:50:00,67.28,67.28,67.19,67.21,21630.0,61.767,61.767,61.6844,61.7027,21630.0
2017-03-14 15:00:00,67.21,67.35,67.19,67.34,28883.0,61.7027,61.8313,61.6844,61.8221,28883.0
2017-03-14 15:10:00,67.34,67.36,67.31,67.33,24705.0,61.8221,61.8404,61.7945,61.8129,24705.0
2017-03-14 15:20:00,67.34,67.34,67.27,67.31,28384.0,61.8221,61.8221,61.7578,61.7945,28384.0
2017-03-14 15:30:00,67.31,67.32,67.28,67.3,41172.0,61.7945,61.8037,61.767,61.7854,41172.0
2017-03-14 15:40:00,67.3,67.36,67.29,67.33,64105.0,61.7854,61.8404,61.7762,61.8129,64105.0
2017-03-14 15:50:00,67.32,67.34,67.25,67.28,115540.0,61.8037,61.8221,61.7395,61.767,115540.0
2017-03-15 09:30:00,67.23,67.28,67.03,67.17,60860.0,61.7211,61.767,61.5375,61.666,60860.0
2017-03-15 09:40:00,67.16,67.31,67.12,67.27,22886.0,61.6568,61.7945,61.6201,61.7578,22886.0
2017-03-15 09:50:00,67.28,67.35,67.24,67.31,15544.0,61.767,61.8313,61.7303,61.7945,15544.0
2017-03-15 10:00:00,67.3,67.31,67.18,67.22,21297.0,61.7854,61.7945,61.6752,61.7119,21297.0
2017-03-15 10:10:00,67.23,67.28,67.18,67.22,20377.0,61.7211,61.767,61.6752,61.7119,20377.0
2017-03-15 10:20:00,67.21,67.21,67.04,67.13,25980.0,61.7027,61.7027,61.5467,61.6293,25980.0
2017-03-15 10:30:00,67.13,67.15,67.0,67.0,20384.0,61.6293,61.6477,61.5099,61.5099,20384.0
2017-03-15 10:40:00,66.97,67.05,66.94,66.96,21305.0,61.4824,61.5558,61.4549,61.4732,21305.0
2017-03-15 10:50:00,66.97,66.97,66.83,66.92,25631.0,61.4824,61.4824,61.3539,61.4365,25631.0
2017-03-15 11:00:00,66.94,67.01,66.93,66.98,24001.0,61.4549,61.5191,61.4457,61.4916,24001.0
2017-03-15 11:10:00,66.98,66.99,66.94,66.99,18089.0,61.4916,61.5008,61.4549,61.5008,18089.0
2017-03-15 11:20:00,66.97,67.03,66.93,66.98,21471.0,61.4824,61.5375,61.4457,61.4916,21471.0
2017-03-15 11:30:00,66.98,67.0,66.93,67.0,14032.0,61.4916,61.5099,61.4457,61.5099,14032.0
2017-03-15 11:40:00,66.99,67.09,66.99,67.04,21320.0,61.5008,61.5926,61.5008,61.5467,21320.0
2017-03-15 11:50:00,67.05,67.13,67.01,67.09,13520.0,61.5558,61.6293,61.5191,61.5926,13520.0
2017-03-15 12:00:00,67.09,67.18,67.09,67.15,11611.0,61.5926,61.6752,61.5926,61.6477,11611.0
2017-03-15 12:10:00,67.13,67.19,67.11,67.19,6901.0,61.6293,61.6844,61.6109,61.6844,6901.0
2017-03-15 12:20:00,67.19,67.23,67.16,67.22,13879.0,61.6844,61.7211,61.6568,61.7119,13879.0
2017-03-15 12:30:00,67.21,67.29,67.19,67.28,16893.0,61.7027,61.7762,61.6844,61.767,16893.0
2017-03-15 12:40:00,67.29,67.38,67.27,67.31,17441.0,61.7762,61.8588,61.7578,61.7945,17441.0
2017-03-15 12:50:00,67.3,67.4,67.29,67.37,20557.0,61.7854,61.8772,61.7762,61.8496,20557.0
2017-03-15 13:00:00,67.37,67.41,67.33,67.34,15393.0,61.8496,61.8863,61.8129,61.8221,15393.0
2017-03-15 13:10:00,67.34,67.34,67.2,67.22,16173.0,61.8221,61.8221,61.6936,61.7119,16173.0
2017-03-15 13:20:00,67.23,67.26,67.22,67.23,7903.0,61.7211,61.7486,61.7119,61.7211,7903.0
2017-03-15 13:30:00,67.22,67.27,67.17,67.25,13749.0,61.7119,61.7578,61.666,61.7395,13749.0
2017-03-15 13:40:00,67.25,67.3,67.2,67.2,15931.0,61.7395,61.7854,61.6936,61.6936,15931.0
2017-03-15 13:50:00,67.19,67.21,67.14,67.19,15859.0,61.6844,61.7027,61.6385,61.6844,15859.0
2017-03-15 14:00:00,67.18,67.5,67.17,67.39,53878.0,61.6752,61.969,61.666,61.868,53878.0
2017-03-15 14:10:00,67.4,67.44,67.32,67.33,28150.0,61.8772,61.9139,61.8037,61.8129,28150.0
2017-03-15 14:20:00,67.33,67.36,67.27,67.3,25793.0,61.8129,61.8404,61.7578,61.7854,25793.0
2017-03-15 14:30:00,67.31,67.32,67.16,67.23,22613.0,61.7945,61.8037,61.6568,61.7211,22613.0
2017-03-15 14:40:00,67.24,67.41,67.18,67.35,20046.0,61.7303,61.8863,61.6752,61.8313,20046.0
2017-03-15 14:50:00,67.36,67.37,67.21,67.32,27288.0,61.8404,61.8496,61.7027,61.8037,27288.0
2017-03-15 15:00:00,67.32,67.43,67.3,67.43,24014.0,61.8037,61.9047,61.7854,61.9047,24014.0
2017-03-15 15:10:00,67.43,67.56,67.4,67.52,20727.0,61.9047,62.0241,61.8772,61.9873,20727.0
2017-03-15 15:20:00,67.51,67.68,67.46,67.65,26525.0,61.9782,62.1342,61.9323,62.1067,26525.0
2017-03-15 15:30:00,67.64,67.76,67.63,67.69,56278.0,62.0975,62.2077,62.0883,62.1434,56278.0
2017-03-15 15:40:00,67.69,67.69,67.5,67.51,62123.0,62.1434,62.1434,61.969,61.9782,62123.0
2017-03-15 15:50:00,67.52,67.62,67.52,67.54,100179.0,61.9873,62.0791,61.9873,62.0057,100179.0
2017-03-16 09:30:00,67.23,67.95,67.23,67.61,91166.0,61.7211,62.3821,61.7211,62.07,91166.0
2017-03-16 09:40:00,67.59,67.78,67.38,67.74,44257.0,62.0516,62.226,61.8588,62.1893,44257.0
2017-03-16 09:50:00,67.72,67.73,67.6,67.62,21318.0,62.1709,62.1801,62.0608,62.0791,21318.0
2017-03-16 10:00:00,67.63,67.87,67.61,67.77,41059.0,62.0883,62.3087,62.07,62.2169,41059.0
2017-03-16 10:10:00,67.75,67.78,67.53,67.57,46125.0,62.1985,62.226,61.9965,62.0332,46125.0
2017-03-16 10:20:00,67.57,67.75,67.56,67.68,33820.0,62.0332,62.1985,62.0241,62.1342,33820.0
2017-03-16 10:30:00,67.68,67.82,67.68,67.79,30833.0,62.1342,62.2628,62.1342,62.2352,30833.0
2017-03-16 10:40:00,67.78,67.85,67.69,67.79,29482.0,62.226,62.2903,62.1434,62.2352,29482.0
2017-03-16 10:50:00,67.8,67.82,67.58,67.6,31700.0,62.2444,62.2628,62.0424,62.0608,31700.0
2017-03-16 11:00:00,67.61,67.62,67.52,67.59,98671.0,62.07,62.0791,61.9873,62.0516,98671.0
2017-03-16 11:10:00,67.59,67.59,67.52,67.52,20105.0,62.0516,62.0516,61.9873,61.9873,20105.0
2017-03-16 11:20:00,67.51,67.53,67.42,67.47,22806.0,61.9782,61.9965,61.8955,61.9414,22806.0
2017-03-16 11:30:00,67.47,67.58,67.46,67.57,21513.0,61.9414,62.0424,61.9323,62.0332,21513.0
2017-03-16 11:40:00,67.57,67.64,67.57,67.61,17496.0,62.0332,62.0975,62.0332,62.07,17496.0
2017-03-16 11:50:00,67.6,67.6,67.48,67.48,25161.0,62.0608,62.0608,61.9506,61.9506,25161.0
2017-03-16 12:00:00,67.48,67.56,67.48,67.52,31189.0,61.9506,62.0241,61.9506,61.9873,31189.0
2017-03-16 12:10:00,67.51,67.57,67.5,67.55,38869.0,61.9782,62.0332,61.969,62.0149,38869.0
2017-03-16 12:20:00,67.55,67.65,67.55,67.65,32059.0,62.0149,62.1067,62.0149,62.1067,32059.0
2017-03-16 12:30:00,67.65,67.72,67.65,67.68,26550.0,62.1067,62.1709,62.1067,62.1342,26550.0
2017-03-16 12:40:00,67.69,67.74,67.68,67.69,17069.0,62.1434,62.1893,62.1342,62.1434,17069.0
2017-03-16 12:50:00,67.7,67.71,67.64,67.64,14760.0,62.1526,62.1618,62.0975,62.0975,14760.0
2017-03-16 13:00:00,67.64,67.64,67.52,67.52,12635.0,62.0975,62.0975,61.9873,61.9873,12635.0
2017-03-16 13:10:00,67.52,67.56,67.49,67.53,15681.0,61.9873,62.0241,61.9598,61.9965,15681.0
2017-03-16 13:20:00,67.53,67.59,67.52,67.56,14040.0,61.9965,62.0516,61.9873,62.0241,14040.0
2017-03-16 13:30:00,67.56,67.66,67.55,67.63,29117.0,62.0241,62.1159,62.0149,62.0883,29117.0
2017-03-16 13:40:00,67.61,67.63,67.56,67.6,38819.0,62.07,62.0883,62.0241,62.0608,38819.0
2017-03-16 13:50:00,67.6,67.63,67.49,67.49,13867.0,62.0608,62.0883,61.9598,61.9598,13867.0
2017-03-16 14:00:00,67.49,67.53,67.48,67.51,16651.0,61.9598,61.9965,61.9506,61.9782,16651.0
2017-03-16 14:10:00,67.51,67.57,67.51,67.57,17602.0,61.9782,62.0332,61.9782,62.0332,17602.0
2017-03-16 14:20:00,67.57,67.58,67.52,67.52,26636.0,62.0332,62.0424,61.9873,61.9873,26636.0
2017-03-16 14:30:00,67.52,67.54,67.49,67.52,19804.0,61.9873,62.0057,61.9598,61.9873,19804.0
2017-03-16 14:40:00,67.52,67.53,67.38,67.42,23750.0,61.9873,61.9965,61.8588,61.8955,23750.0
2017-03-16 14:50:00,67.41,67.41,67.27,67.28,25282.0,61.8863,61.8863,61.7578,61.767,25282.0
2017-03-16 15:00:00,67.3,67.33,67.27,67.29,25624.0,61.7854,61.8129,61.7578,61.7762,25624.0
2017-03-16 15:10:00,67.3,67.36,67.29,67.34,37567.0,61.7854,61.8404,61.7762,61.8221,37567.0
2017-03-16 15:20:00,67.34,67.38,67.31,67.32,35108.0,61.8221,61.8588,61.7945,61.8037,35108.0
2017-03-16 15:30:00,67.32,67.39,67.31,67.33,53532.0,61.8037,61.868,61.7945,61.8129,53532.0
2017-03-16 15:40:00,67.33,67.35,67.23,67.26,82097.0,61.8129,61.8313,61.7211,61.7486,82097.0
2017-03-16 15:50:00,67.26,67.32,67.22,67.31,228749.0,61.7486,61.8037,61.7119,61.7945,228749.0
2017-03-17 09:30:00,67.91,67.91,67.24,67.28,714500.0,62.3454,62.3454,61.7303,61.767,714500.0
2017-03-17 09:40:00,67.3,67.6,67.3,67.53,41244.0,61.7854,62.0608,61.7854,61.9965,41244.0
2017-03-17 09:50:00,67.52,67.61,67.48,67.51,18887.0,61.9873,62.07,61.9506,61.9782,18887.0
2017-03-17 10:00:00,67.49,67.56,67.37,67.42,22252.0,61.9598,62.0241,61.8496,61.8955,22252.0
2017-03-17 10:10:00,67.42,67.44,67.24,67.28,27961.0,61.8955,61.9139,61.7303,61.767,27961.0
2017-03-17 10:20:00,67.27,67.35,67.2,67.34,27647.0,61.7578,61.8313,61.6936,61.8221,27647.0
2017-03-17 10:30:00,67.33,67.51,67.31,67.5,21678.0,61.8129,61.9782,61.7945,61.969,21678.0
2017-03-17 10:40:00,67.5,67.56,67.44,67.49,23857.0,61.969,62.0241,61.9139,61.9598,23857.0
2017-03-17 10:50:00,67.48,67.58,67.37,67.39,22882.0,61.9506,62.0424,61.8496,61.868,22882.0
2017-03-17 11:00:00,67.38,67.38,67.27,67.27,26896.0,61.8588,61.8588,61.7578,61.7578,26896.0
2017-03-17 11:10:00,67.26,67.37,67.23,67.35,22173.0,61.7486,61.8496,61.7211,61.8313,22173.0
2017-03-17 11:20:00,67.35,67.36,67.27,67.27,25525.0,61.8313,61.8404,61.7578,61.7578,25525.0
2017-03-17 11:30:00,67.27,67.32,67.09,67.11,24490.0,61.7578,61.8037,61.5926,61.6109,24490.0
2017-03-17 11:40:00,67.1,67.23,67.1,67.18,20423.0,61.6018,61.7211,61.6018,61.6752,20423.0
2017-03-17 11:50:00,67.16,67.25,67.15,67.18,18155.0,61.6568,61.7395,61.6477,61.6752,18155.0
2017-03-17 12:00:00,67.2,67.35,67.16,67.35,32489.0,61.6936,61.8313,61.6568,61.8313,32489.0
2017-03-17 12:10:00,67.35,67.35,67.23,67.3,27120.0,61.8313,61.8313,61.7211,61.7854,27120.0
2017-03-17 12:20:00,67.3,67.34,67.28,67.29,16581.0,61.7854,61.8221,61.767,61.7762,16581.0
2017-03-17 12:30:00,67.29,67.43,67.28,67.39,18167.0,61.7762,61.9047,61.767,61.868,18167.0
2017-03-17 12:40:00,67.39,67.41,67.32,67.4,21156.0,61.868,61.8863,61.8037,61.8772,21156.0
2017-03-17 12:50:00,67.4,67.43,67.39,67.4,17420.0,61.8772,61.9047,61.868,61.8772,17420.0
2017-03-17 13:00:00,67.41,67.41,67.36,67.41,15735.0,61.8863,61.8863,61.8404,61.8863,15735.0
2017-03-17 13:10:00,67.4,67.47,67.4,67.4,20118.0,61.8772,61.9414,61.8772,61.8772,20118.0
2017-03-17 13:20:00,67.4,67.41,67.32,67.38,22020.0,61.8772,61.8863,61.8037,61.8588,22020.0
2017-03-17 13:30:00,67.38,67.43,67.32,67.33,15561.0,61.8588,61.9047,61.8037,61.8129,15561.0
2017-03-17 13:40:00,67.33,67.37,67.32,67.37,13307.0,61.8129,61.8496,61.8037,61.8496,13307.0
2017-03-17 13:50:00,67.36,67.4,67.34,67.37,17419.0,61.8404,61.8772,61.8221,61.8496,17419.0
2017-03-17 14:00:00,67.38,67.42,67.37,67.38,17297.0,61.8588,61.8955,61.8496,61.8588,17297.0
2017-03-17 14:10:00,67.38,67.51,67.37,67.5,33329.0,61.8588,61.9782,61.8496,61.969,33329.0
2017-03-17 14:20:00,67.5,67.56,67.49,67.54,15407.0,61.969,62.0241,61.9598,62.0057,15407.0
2017-03-17 14:30:00,67.54,67.55,67.47,67.5,25322.0,62.0057,62.0149,61.9414,61.969,25322.0
2017-03-17 14:40:00,67.5,67.52,67.46,67.5,17551.0,61.969,61.9873,61.9323,61.969,17551.0
2017-03-17 14:50:00,67.5,67.54,67.46,67.48,19520.0,61.969,62.0057,61.9323,61.9506,19520.0
2017-03-17 15:00:00,67.49,67.53,67.45,67.46,25327.0,61.9598,61.9965,61.9231,61.9323,25327.0
2017-03-17 15:10:00,67.46,67.49,67.39,67.47,38491.0,61.9323,61.9598,61.868,61.9414,38491.0
2017-03-17 15:20:00,67.48,67.48,67.4,67.43,26660.0,61.9506,61.9506,61.8772,61.9047,26660.0
2017-03-17 15:30:00,67.43,67.44,67.32,67.37,41301.0,61.9047,61.9139,61.8037,61.8496,41301.0
2017-03-17 15:40:00,67.38,67.55,67.37,67.54,70428.0,61.8588,62.0149,61.8496,62.0057,70428.0
2017-03-17 15:50:00,67.54,67.81,67.54,67.64,559821.0,62.0057,62.2536,62.0057,62.0975,559821.0
2017-03-20 09:30:00,67.46,67.64,67.07,67.27,69270.0,61.9323,62.0975,61.5742,61.7578,69270.0
2017-03-20 09:40:00,67.29,67.29,67.13,67.14,25518.0,61.7762,61.7762,61.6293,61.6385,25518.0
2017-03-20 09:50:00,67.14,67.31,67.09,67.09,42226.0,61.6385,61.7945,61.5926,61.5926,42226.0
2017-03-20 10:00:00,67.11,67.31,67.1,67.25,38733.0,61.6109,61.7945,61.6018,61.7395,38733.0
2017-03-20 10:10:00,67.25,67.29,67.13,67.27,32551.0,61.7395,61.7762,61.6293,61.7578,32551.0
2017-03-20 10:20:00,67.24,67.25,67.09,67.09,32628.0,61.7303,61.7395,61.5926,61.5926,32628.0
2017-03-20 10:30:00,67.08,67.1,67.0,67.06,54562.0,61.5834,61.6018,61.5099,61.565,54562.0
2017-03-20 10:40:00,67.06,67.08,66.98,67.02,58923.0,61.565,61.5834,61.4916,61.5283,58923.0
2017-03-20 10:50:00,67.02,67.02,66.91,66.97,54582.0,61.5283,61.5283,61.4273,61.4824,54582.0
2017-03-20 11:00:00,66.98,67.06,66.96,67.01,37394.0,61.4916,61.565,61.4732,61.5191,37394.0
2017-03-20 11:10:00,67.01,67.01,66.94,67.0,35414.0,61.5191,61.5191,61.4549,61.5099,35414.0
2017-03-20 11:20:00,67.0,67.04,66.92,66.96,31748.0,61.5099,61.5467,61.4365,61.4732,31748.0
2017-03-20 11:30:00,66.96,66.96,66.9,66.92,21339.0,61.4732,61.4732,61.4181,61.4365,21339.0
2017-03-20 11:40:00,66.93,66.94,66.86,66.87,22328.0,61.4457,61.4549,61.3814,61.3906,22328.0
2017-03-20 11:50:00,66.89,66.96,66.87,66.92,28514.0,61.409,61.4732,61.3906,61.4365,28514.0
2017-03-20 12:00:00,66.92,66.94,66.9,66.93,19960.0,61.4365,61.4549,61.4181,61.4457,19960.0
2017-03-20 12:10:00,66.93,66.95,66.83,66.85,35757.0,61.4457,61.464,61.3539,61.3722,35757.0
2017-03-20 12:20:00,66.88,66.92,66.86,66.89,15521.0,61.3998,61.4365,61.3814,61.409,15521.0
2017-03-20 12:30:00,66.89,66.9,66.81,66.84,32947.0,61.409,61.4181,61.3355,61.3631,32947.0
2017-03-20 12:40:00,66.82,66.84,66.79,66.8,75833.0,61.3447,61.3631,61.3172,61.3263,75833.0
2017-03-20 12:50:00,66.8,66.86,66.79,66.86,28356.0,61.3263,61.3814,61.3172,61.3814,28356.0
2017-03-20 13:00:00,66.87,66.9,66.76,66.76,22325.0,61.3906,61.4181,61.2896,61.2896,22325.0
2017-03-20 13:10:00,66.76,66.79,66.72,66.74,22131.0,61.2896,61.3172,61.2529,61.2712,22131.0
2017-03-20 13:20:00,66.73,66.73,66.6,66.6,25121.0,61.2621,61.2621,61.1427,61.1427,25121.0
2017-03-20 13:30:00,66.6,66.6,66.44,66.45,46957.0,61.1427,61.1427,60.9958,61.005,46957.0
2017-03-20 13:40:00,66.44,66.44,66.28,66.29,57714.0,60.9958,60.9958,60.8489,60.8581,57714.0
2017-03-20 13:50:00,66.28,66.34,66.27,66.34,42900.0,60.8489,60.904,60.8398,60.904,42900.0
2017-03-20 14:00:00,66.34,66.44,66.31,66.44,43726.0,60.904,60.9958,60.8765,60.9958,43726.0
2017-03-20 14:10:00,66.44,66.47,66.39,66.42,44755.0,60.9958,61.0234,60.9499,60.9775,44755.0
2017-03-20 14:20:00,66.43,66.44,66.31,66.39,41583.0,60.9867,60.9958,60.8765,60.9499,41583.0
2017-03-20 14:30:00,66.39,66.47,66.29,66.33,43321.0,60.9499,61.0234,60.8581,60.8948,43321.0
2017-03-20 14:40:00,66.34,66.4,66.32,66.33,28500.0,60.904,60.9591,60.8857,60.8948,28500.0
2017-03-20 14:50:00,66.34,66.41,66.27,66.38,42268.0,60.904,60.9683,60.8398,60.9407,42268.0
2017-03-20 15:00:00,66.38,66.43,66.34,66.36,36570.0,60.9407,60.9867,60.904,60.9224,36570.0
2017-03-20 15:10:00,66.37,66.44,66.33,66.44,37805.0,60.9316,60.9958,60.8948,60.9958,37805.0
2017-03-20 15:20:00,66.44,66.54,66.44,66.49,49141.0,60.9958,61.0876,60.9958,61.0417,49141.0
2017-03-20 15:30:00,66.49,66.51,66.44,66.44,49381.0,61.0417,61.0601,60.9958,60.9958,49381.0
2017-03-20 15:40:00,66.45,66.59,66.44,66.53,68433.0,61.005,61.1335,60.9958,61.0785,68433.0
2017-03-20 15:50:00,66.52,66.54,66.46,66.47,155161.0,61.0693,61.0876,61.0142,61.0234,155161.0
2017-03-21 09:30:00,66.71,66.76,66.22,66.57,66776.0,61.2437,61.2896,60.7939,61.1152,66776.0
2017-03-21 09:40:00,66.65,66.7,66.35,66.38,37517.0,61.1886,61.2345,60.9132,60.9407,37517.0
2017-03-21 09:50:00,66.39,66.48,66.3,66.46,25049.0,60.9499,61.0326,60.8673,61.0142,25049.0
2017-03-21 10:00:00,66.48,66.52,66.36,66.51,45661.0,61.0326,61.0693,60.9224,61.0601,45661.0
2017-03-21 10:10:00,66.52,66.52,66.21,66.26,41279.0,61.0693,61.0693,60.7847,60.8306,41279.0
2017-03-21 10:20:00,66.27,66.33,66.08,66.09,40780.0,60.8398,60.8948,60.6653,60.6745,40780.0
2017-03-21 10:30:00,66.07,66.2,66.03,66.18,51781.0,60.6562,60.7755,60.6194,60.7571,51781.0
2017-03-21 10:40:00,66.18,66.18,65.98,66.09,48051.0,60.7571,60.7571,60.5735,60.6745,48051.0
2017-03-21 10:50:00,66.08,66.1,65.87,65.92,45235.0,60.6653,60.6837,60.4725,60.5184,45235.0
2017-03-21 11:00:00,65.93,65.96,65.8,65.81,63964.0,60.5276,60.5552,60.4083,60.4175,63964.0
2017-03-21 11:10:00,65.82,65.85,65.52,65.57,78647.0,60.4266,60.4542,60.1512,60.1971,78647.0
2017-03-21 11:20:00,65.55,65.76,65.54,65.75,55934.0,60.1788,60.3716,60.1696,60.3624,55934.0
2017-03-21 11:30:00,65.75,65.76,65.52,65.52,56579.0,60.3624,60.3716,60.1512,60.1512,56579.0
2017-03-21 11:40:00,65.51,65.61,65.44,65.57,44312.0,60.142,60.2338,60.0778,60.1971,44312.0
2017-03-21 11:50:00,65.59,65.68,65.55,65.67,50300.0,60.2155,60.2981,60.1788,60.2889,50300.0
2017-03-21 12:00:00,65.66,65.75,65.59,65.73,57425.0,60.2797,60.3624,60.2155,60.344,57425.0
2017-03-21 12:10:00,65.73,65.74,65.65,65.71,35663.0,60.344,60.3532,60.2706,60.3256,35663.0
2017-03-21 12:20:00,65.72,65.76,65.63,65.7,25384.0,60.3348,60.3716,60.2522,60.3165,25384.0
2017-03-21 12:30:00,65.71,65.75,65.64,65.65,39938.0,60.3256,60.3624,60.2614,60.2706,39938.0
2017-03-21 12:40:00,65.66,65.7,65.6,65.64,33320.0,60.2797,60.3165,60.2247,60.2614,33320.0
2017-03-21 12:50:00,65.64,65.73,65.62,65.67,28530.0,60.2614,60.344,60.243,60.2889,28530.0
2017-03-21 13:00:00,65.68,65.75,65.65,65.7,43847.0,60.2981,60.3624,60.2706,60.3165,43847.0
2017-03-21 13:10:00,65.7,65.75,65.64,65.74,34815.0,60.3165,60.3624,60.2614,60.3532,34815.0
2017-03-21 13:20:00,65.74,65.77,65.62,65.77,37149.0,60.3532,60.3807,60.243,60.3807,37149.0
2017-03-21 13:30:00,65.77,65.8,65.69,65.71,22039.0,60.3807,60.4083,60.3073,60.3256,22039.0
2017-03-21 13:40:00,65.71,65.74,65.66,65.69,27373.0,60.3256,60.3532,60.2797,60.3073,27373.0
2017-03-21 13:50:00,65.7,65.7,65.59,65.61,37807.0,60.3165,60.3165,60.2155,60.2338,37807.0
2017-03-21 14:00:00,65.61,65.79,65.6,65.78,36908.0,60.2338,60.3991,60.2247,60.3899,36908.0
2017-03-21 14:10:00,65.78,65.96,65.78,65.94,39535.0,60.3899,60.5552,60.3899,60.5368,39535.0
2017-03-21 14:20:00,65.93,65.95,65.81,65.86,36412.0,60.5276,60.546,60.4175,60.4634,36412.0
2017-03-21 14:30:00,65.86,66.02,65.85,66.0,42913.0,60.4634,60.6102,60.4542,60.5919,42913.0
2017-03-21 14:40:00,66.0,66.04,65.91,65.96,39999.0,60.5919,60.6286,60.5093,60.5552,39999.0
2017-03-21 14:50:00,65.97,66.08,65.93,66.01,30088.0,60.5643,60.6653,60.5276,60.6011,30088.0
2017-03-21 15:00:00,66.0,66.05,65.94,65.97,36906.0,60.5919,60.6378,60.5368,60.5643,36906.0
2017-03-21 15:10:00,65.97,66.03,65.9,65.94,47668.0,60.5643,60.6194,60.5001,60.5368,47668.0
2017-03-21 15:20:00,65.94,66.0,65.89,65.98,42507.0,60.5368,60.5919,60.4909,60.5735,42507.0
2017-03-21 15:30:00,65.97,65.98,65.82,65.84,58309.0,60.5643,60.5735,60.4266,60.445,58309.0
2017-03-21 15:40:00,65.83,65.84,65.74,65.76,85279.0,60.4358,60.445,60.3532,60.3716,85279.0
2017-03-21 15:50:00,65.75,65.82,65.69,65.77,210004.0,60.3624,60.4266,60.3073,60.3807,210004.0
2017-03-22 09:30:00,66.0,66.04,65.56,65.81,57273.0,60.5919,60.6286,60.1879,60.4175,57273.0
2017-03-22 09:40:00,65.79,65.94,65.69,65.71,34390.0,60.3991,60.5368,60.3073,60.3256,34390.0
2017-03-22 09:50:00,65.74,65.75,65.54,65.59,25487.0,60.3532,60.3624,60.1696,60.2155,25487.0
2017-03-22 10:00:00,65.6,65.63,65.47,65.53,40640.0,60.2247,60.2522,60.1053,60.1604,40640.0
2017-03-22 10:10:00,65.53,65.58,65.46,65.48,34084.0,60.1604,60.2063,60.0961,60.1145,34084.0
2017-03-22 10:20:00,65.47,65.52,65.41,65.47,25505.0,60.1053,60.1512,60.0502,60.1053,25505.0
2017-03-22 10:30:00,65.47,65.72,65.41,65.67,41692.0,60.1053,60.3348,60.0502,60.2889,41692.0
2017-03-22 10:40:00,65.66,65.73,65.57,65.59,29143.0,60.2797,60.344,60.1971,60.2155,29143.0
2017-03-22 10:50:00,65.59,65.69,65.52,65.68,77647.0,60.2155,60.3073,60.1512,60.2981,77647.0
2017-03-22 11:00:00,65.69,65.69,65.6,65.64,27596.0,60.3073,60.3073,60.2247,60.2614,27596.0
2017-03-22 11:10:00,65.64,65.85,65.59,65.81,27403.0,60.2614,60.4542,60.2155,60.4175,27403.0
2017-03-22 11:20:00,65.81,65.95,65.8,65.85,23041.0,60.4175,60.546,60.4083,60.4542,23041.0
2017-03-22 11:30:00,65.89,66.04,65.88,66.04,20480.0,60.4909,60.6286,60.4817,60.6286,20480.0
2017-03-22 11:40:00,66.05,66.08,65.99,66.0,25934.0,60.6378,60.6653,60.5827,60.5919,25934.0
2017-03-22 11:50:00,65.99,66.02,65.92,66.02,23537.0,60.5827,60.6102,60.5184,60.6102,23537.0
2017-03-22 12:00:00,66.01,66.11,66.0,66.07,33463.0,60.6011,60.6929,60.5919,60.6562,33463.0
2017-03-22 12:10:00,66.08,66.11,66.0,66.02,30529.0,60.6653,60.6929,60.5919,60.6102,30529.0
2017-03-22 12:20:00,66.01,66.11,66.01,66.08,26784.0,60.6011,60.6929,60.6011,60.6653,26784.0
2017-03-22 12:30:00,66.08,66.2,66.08,66.17,18987.0,60.6653,60.7755,60.6653,60.748,18987.0
2017-03-22 12:40:00,66.17,66.19,66.06,66.06,21077.0,60.748,60.7663,60.647,60.647,21077.0
2017-03-22 12:50:00,66.08,66.12,66.03,66.1,34734.0,60.6653,60.7021,60.6194,60.6837,34734.0
2017-03-22 13:00:00,66.1,66.1,66.01,66.06,35893.0,60.6837,60.6837,60.6011,60.647,35893.0
2017-03-22 13:10:00,66.05,66.14,66.0,66.14,33060.0,60.6378,60.7204,60.5919,60.7204,33060.0
2017-03-22 13:20:00,66.12,66.18,66.11,66.12,19364.0,60.7021,60.7571,60.6929,60.7021,19364.0
2017-03-22 13:30:00,66.12,66.22,66.11,66.19,43442.0,60.7021,60.7939,60.6929,60.7663,43442.0
2017-03-22 13:40:00,66.19,66.21,66.13,66.16,31017.0,60.7663,60.7847,60.7112,60.7388,31017.0
2017-03-22 13:50:00,66.15,66.21,66.12,66.14,30604.0,60.7296,60.7847,60.7021,60.7204,30604.0
2017-03-22 14:00:00,66.13,66.22,66.12,66.17,26385.0,60.7112,60.7939,60.7021,60.748,26385.0
2017-03-22 14:10:00,66.17,66.25,66.16,66.18,21592.0,60.748,60.8214,60.7388,60.7571,21592.0
2017-03-22 14:20:00,66.18,66.21,66.08,66.14,54175.0,60.7571,60.7847,60.6653,60.7204,54175.0
2017-03-22 14:30:00,66.13,66.23,66.13,66.23,22489.0,60.7112,60.803,60.7112,60.803,22489.0
2017-03-22 14:40:00,66.23,66.28,66.2,66.24,22219.0,60.803,60.8489,60.7755,60.8122,22219.0
2017-03-22 14:50:00,66.25,66.31,66.25,66.31,42745.0,60.8214,60.8765,60.8214,60.8765,42745.0
2017-03-22 15:00:00,66.31,66.32,66.23,66.24,34577.0,60.8765,60.8857,60.803,60.8122,34577.0
2017-03-22 15:10:00,66.23,66.33,66.23,66.33,28024.0,60.803,60.8948,60.803,60.8948,28024.0
2017-03-22 15:20:00,66.34,66.49,66.34,66.39,35316.0,60.904,61.0417,60.904,60.9499,35316.0
2017-03-22 15:30:00,66.39,66.41,66.33,66.35,43281.0,60.9499,60.9683,60.8948,60.9132,43281.0
2017-03-22 15:40:00,66.36,66.43,66.31,66.33,88865.0,60.9224,60.9867,60.8765,60.8948,88865.0
2017-03-22 15:50:00,66.3,66.4,66.29,66.35,138313.0,60.8673,60.9591,60.8581,60.9132,138313.0
2017-03-23 09:30:00,66.33,66.53,66.09,66.13,62313.0,60.8948,61.0785,60.6745,60.7112,62313.0
2017-03-23 09:40:00,66.13,66.31,66.11,66.11,45294.0,60.7112,60.8765,60.6929,60.6929,45294.0
2017-03-23 09:50:00,66.1,66.14,65.96,65.98,46357.0,60.6837,60.7204,60.5552,60.5735,46357.0
2017-03-23 10:00:00,65.99,66.07,65.97,66.02,29112.0,60.5827,60.6562,60.5643,60.6102,29112.0
2017-03-23 10:10:00,66.0,66.05,65.95,66.01,22424.0,60.5919,60.6378,60.546,60.6011,22424.0
2017-03-23 10:20:00,66.01,66.09,65.97,66.05,20872.0,60.6011,60.6745,60.5643,60.6378,20872.0
2017-03-23 10:30:00,66.06,66.11,66.03,66.09,21327.0,60.647,60.6929,60.6194,60.6745,21327.0
2017-03-23 10:40:00,66.1,66.17,66.09,66.1,29567.0,60.6837,60.748,60.6745,60.6837,29567.0
2017-03-23 10:50:00,66.1,66.27,66.09,66.26,27095.0,60.6837,60.8398,60.6745,60.8306,27095.0
2017-03-23 11:00:00,66.27,66.36,66.27,66.35,33261.0,60.8398,60.9224,60.8398,60.9132,33261.0
2017-03-23 11:10:00,66.36,66.43,66.33,66.34,28752.0,60.9224,60.9867,60.8948,60.904,28752.0
2017-03-23 11:20:00,66.34,66.52,66.29,66.48,20474.0,60.904,61.0693,60.8581,61.0326,20474.0
2017-03-23 11:30:00,66.48,66.5,66.42,66.49,14762.0,61.0326,61.0509,60.9775,61.0417,14762.0
2017-03-23 11:40:00,66.49,66.49,66.39,66.4,12008.0,61.0417,61.0417,60.9499,60.9591,12008.0
2017-03-23 11:50:00,66.41,66.48,66.38,66.41,33759.0,60.9683,61.0326,60.9407,60.9683,33759.0
2017-03-23 12:00:00,66.41,66.47,66.39,66.43,27661.0,60.9683,61.0234,60.9499,60.9867,27661.0
2017-03-23 12:10:00,66.43,66.49,66.41,66.45,13552.0,60.9867,61.0417,60.9683,61.005,13552.0
2017-03-23 12:20:00,66.45,66.47,66.41,66.43,12572.0,61.005,61.0234,60.9683,60.9867,12572.0
2017-03-23 12:30:00,66.43,66.51,66.41,66.48,13034.0,60.9867,61.0601,60.9683,61.0326,13034.0
2017-03-23 12:40:00,66.48,66.54,66.46,66.52,11352.0,61.0326,61.0876,61.0142,61.0693,11352.0
2017-03-23 12:50:00,66.52,66.6,66.51,66.55,14551.0,61.0693,61.1427,61.0601,61.0968,14551.0
2017-03-23 13:00:00,66.56,66.56,66.32,66.32,17503.0,61.106,61.106,60.8857,60.8857,17503.0
2017-03-23 13:10:00,66.31,66.37,66.27,66.36,25233.0,60.8765,60.9316,60.8398,60.9224,25233.0
2017-03-23 13:20:00,66.38,66.42,66.25,66.26,25053.0,60.9407,60.9775,60.8214,60.8306,25053.0
2017-03-23 13:30:00,66.28,66.36,66.25,66.26,19833.0,60.8489,60.9224,60.8214,60.8306,19833.0
2017-03-23 13:40:00,66.26,66.36,66.24,66.27,43458.0,60.8306,60.9224,60.8122,60.8398,43458.0
2017-03-23 13:50:00,66.27,66.3,66.22,66.25,35074.0,60.8398,60.8673,60.7939,60.8214,35074.0
2017-03-23 14:00:00,66.24,66.3,66.19,66.27,31199.0,60.8122,60.8673,60.7663,60.8398,31199.0
2017-03-23 14:10:00,66.25,66.27,66.22,66.22,9746.0,60.8214,60.8398,60.7939,60.7939,9746.0
2017-03-23 14:20:00,66.21,66.23,66.13,66.14,22717.0,60.7847,60.803,60.7112,60.7204,22717.0
2017-03-23 14:30:00,66.13,66.18,66.06,66.11,21373.0,60.7112,60.7571,60.647,60.6929,21373.0
2017-03-23 14:40:00,66.11,66.13,66.07,66.11,12922.0,60.6929,60.7112,60.6562,60.6929,12922.0
2017-03-23 14:50:00,66.11,66.18,66.1,66.11,39100.0,60.6929,60.7571,60.6837,60.6929,39100.0
2017-03-23 15:00:00,66.11,66.11,66.03,66.09,28795.0,60.6929,60.6929,60.6194,60.6745,28795.0
2017-03-23 15:10:00,66.09,66.09,65.85,65.9,44425.0,60.6745,60.6745,60.4542,60.5001,44425.0
2017-03-23 15:20:00,65.9,65.98,65.85,65.86,29512.0,60.5001,60.5735,60.4542,60.4634,29512.0
2017-03-23 15:30:00,65.86,65.89,65.78,65.83,49458.0,60.4634,60.4909,60.3899,60.4358,49458.0
2017-03-23 15:40:00,65.83,65.85,65.75,65.81,57895.0,60.4358,60.4542,60.3624,60.4175,57895.0
2017-03-23 15:50:00,65.81,65.83,65.69,65.77,277703.0,60.4175,60.4358,60.3073,60.3807,277703.0
2017-03-24 09:30:00,66.09,66.09,65.69,66.02,52500.0,60.6745,60.6745,60.3073,60.6102,52500.0
2017-03-24 09:40:00,66.05,66.14,65.99,66.13,23766.0,60.6378,60.7204,60.5827,60.7112,23766.0
2017-03-24 09:50:00,66.15,66.31,66.15,66.31,20489.0,60.7296,60.8765,60.7296,60.8765,20489.0
2017-03-24 10:00:00,66.3,66.38,66.24,66.27,43451.0,60.8673,60.9407,60.8122,60.8398,43451.0
2017-03-24 10:10:00,66.28,66.45,66.28,66.4,48809.0,60.8489,61.005,60.8489,60.9591,48809.0
2017-03-24 10:20:00,66.4,66.45,66.32,66.42,22421.0,60.9591,61.005,60.8857,60.9775,22421.0
2017-03-24 10:30:00,66.4,66.45,66.33,66.42,24400.0,60.9591,61.005,60.8948,60.9775,24400.0
2017-03-24 10:40:00,66.43,66.49,66.41,66.45,27124.0,60.9867,61.0417,60.9683,61.005,27124.0
2017-03-24 10:50:00,66.46,66.52,66.42,66.47,30314.0,61.0142,61.0693,60.9775,61.0234,30314.0
2017-03-24 11:00:00,66.47,66.48,66.43,66.47,21874.0,61.0234,61.0326,60.9867,61.0234,21874.0
2017-03-24 11:10:00,66.47,66.48,66.35,66.4,22685.0,61.0234,61.0326,60.9132,60.9591,22685.0
2017-03-24 11:20:00,66.41,66.43,66.35,66.41,24245.0,60.9683,60.9867,60.9132,60.9683,24245.0
2017-03-24 11:30:00,66.41,66.5,66.37,66.44,34180.0,60.9683,61.0509,60.9316,60.9958,34180.0
2017-03-24 11:40:00,66.44,66.51,66.44,66.5,20451.0,60.9958,61.0601,60.9958,61.0509,20451.0
2017-03-24 11:50:00,66.5,66.55,66.47,66.51,31373.0,61.0509,61.0968,61.0234,61.0601,31373.0
2017-03-24 12:00:00,66.51,66.53,66.47,66.52,19644.0,61.0601,61.0785,61.0234,61.0693,19644.0
2017-03-24 12:10:00,66.53,66.54,66.26,66.27,28227.0,61.0785,61.0876,60.8306,60.8398,28227.0
2017-03-24 12:20:00,66.26,66.38,66.21,66.36,24473.0,60.8306,60.9407,60.7847,60.9224,24473.0
2017-03-24 12:30:00,66.37,66.41,66.33,66.4,15850.0,60.9316,60.9683,60.8948,60.9591,15850.0
2017-03-24 12:40:00,66.4,66.41,66.32,66.35,28310.0,60.9591,60.9683,60.8857,60.9132,28310.0
2017-03-24 12:50:00,66.34,66.37,66.28,66.33,68582.0,60.904,60.9316,60.8489,60.8948,68582.0
2017-03-24 13:00:00,66.32,66.34,66.26,66.27,16430.0,60.8857,60.904,60.8306,60.8398,16430.0
2017-03-24 13:10:00,66.26,66.37,66.26,66.32,25566.0,60.8306,60.9316,60.8306,60.8857,25566.0
2017-03-24 13:20:00,66.32,66.4,66.3,66.39,14180.0,60.8857,60.9591,60.8673,60.9499,14180.0
2017-03-24 13:30:00,66.39,66.48,66.39,66.41,18061.0,60.9499,61.0326,60.9499,60.9683,18061.0
2017-03-24 13:40:00,66.39,66.4,66.32,66.36,19302.0,60.9499,60.9591,60.8857,60.9224,19302.0
2017-03-24 13:50:00,66.34,66.34,66.13,66.15,20179.0,60.904,60.904,60.7112,60.7296,20179.0
2017-03-24 14:00:00,66.15,66.22,66.13,66.19,18848.0,60.7296,60.7939,60.7112,60.7663,18848.0
2017-03-24 14:10:00,66.18,66.19,66.1,66.11,19392.0,60.7571,60.7663,60.6837,60.6929,19392.0
2017-03-24 14:20:00,66.12,66.13,66.01,66.03,29715.0,60.7021,60.7112,60.6011,60.6194,29715.0
2017-03-24 14:30:00,66.03,66.16,66.02,66.13,27555.0,60.6194,60.7388,60.6102,60.7112,27555.0
2017-03-24 14:40:00,66.13,66.16,66.04,66.07,20048.0,60.7112,60.7388,60.6286,60.6562,20048.0
2017-03-24 14:50:00,66.07,66.1,66.0,66.05,22180.0,60.6562,60.6837,60.5919,60.6378,22180.0
2017-03-24 15:00:00,66.06,66.06,65.92,65.96,31666.0,60.647,60.647,60.5184,60.5552,31666.0
2017-03-24 15:10:00,65.96,65.98,65.91,65.95,25235.0,60.5552,60.5735,60.5093,60.546,25235.0
2017-03-24 15:20:00,65.95,66.07,65.94,66.07,22496.0,60.546,60.6562,60.5368,60.6562,22496.0
2017-03-24 15:30:00,66.06,66.32,66.01,66.32,55861.0,60.647,60.8857,60.6011,60.8857,55861.0
2017-03-24 15:40:00,66.34,66.39,66.16,66.2,68284.0,60.904,60.9499,60.7388,60.7755,68284.0
2017-03-24 15:50:00,66.19,66.26,66.08,66.12,257868.0,60.7663,60.8306,60.6653,60.7021,257868.0
2017-03-27 09:30:00,65.76,65.91,65.65,65.8,66273.0,60.3716,60.5093,60.2706,60.4083,66273.0
2017-03-27 09:40:00,65.81,65.81,65.53,65.66,68367.0,60.4175,60.4175,60.1604,60.2797,68367.0
2017-03-27 09:50:00,65.69,65.89,65.61,65.65,41224.0,60.3073,60.4909,60.2338,60.2706,41224.0
2017-03-27 10:00:00,65.65,65.74,65.63,65.71,24966.0,60.2706,60.3532,60.2522,60.3256,24966.0
2017-03-27 10:10:00,65.71,65.83,65.71,65.75,51212.0,60.3256,60.4358,60.3256,60.3624,51212.0
2017-03-27 10:20:00,65.75,65.81,65.68,65.72,42452.0,60.3624,60.4175,60.2981,60.3348,42452.0
2017-03-27 10:30:00,65.74,65.79,65.62,65.62,50970.0,60.3532,60.3991,60.243,60.243,50970.0
2017-03-27 10:40:00,65.61,65.62,65.51,65.54,51773.0,60.2338,60.243,60.142,60.1696,51773.0
2017-03-27 10:50:00,65.54,65.6,65.47,65.53,49941.0,60.1696,60.2247,60.1053,60.1604,49941.0
2017-03-27 11:00:00,65.54,65.54,65.38,65.45,39079.0,60.1696,60.1696,60.0227,60.087,39079.0
2017-03-27 11:10:00,65.45,65.45,65.38,65.38,37802.0,60.087,60.087,60.0227,60.0227,37802.0
2017-03-27 11:20:00,65.39,65.5,65.35,65.43,35280.0,60.0319,60.1329,59.9951,60.0686,35280.0
2017-03-27 11:30:00,65.45,65.49,65.38,65.41,31701.0,60.087,60.1237,60.0227,60.0502,31701.0
2017-03-27 11:40:00,65.42,65.45,65.3,65.31,38502.0,60.0594,60.087,59.9492,59.9584,38502.0
2017-03-27 11:50:00,65.3,65.34,65.21,65.32,30606.0,59.9492,59.986,59.8666,59.9676,30606.0
2017-03-27 12:00:00,65.33,65.37,65.24,65.35,30345.0,59.9768,60.0135,59.8942,59.9951,30345.0
2017-03-27 12:10:00,65.36,65.44,65.34,65.39,29389.0,60.0043,60.0778,59.986,60.0319,29389.0
2017-03-27 12:20:00,65.37,65.51,65.35,65.51,32882.0,60.0135,60.142,59.9951,60.142,32882.0
2017-03-27 12:30:00,65.5,65.51,65.44,65.45,38238.0,60.1329,60.142,60.0778,60.087,38238.0
2017-03-27 12:40:00,65.46,65.47,65.35,65.36,23795.0,60.0961,60.1053,59.9951,60.0043,23795.0
2017-03-27 12:50:00,65.36,65.4,65.34,65.36,22542.0,60.0043,60.0411,59.986,60.0043,22542.0
2017-03-27 13:00:00,65.36,65.41,65.34,65.4,22763.0,60.0043,60.0502,59.986,60.0411,22763.0
2017-03-27 13:10:00,65.39,65.39,65.27,65.3,30225.0,60.0319,60.0319,59.9217,59.9492,30225.0
2017-03-27 13:20:00,65.31,65.39,65.3,65.39,33547.0,59.9584,60.0319,59.9492,60.0319,33547.0
2017-03-27 13:30:00,65.4,65.46,65.38,65.4,30939.0,60.0411,60.0961,60.0227,60.0411,30939.0
2017-03-27 13:40:00,65.4,65.47,65.37,65.47,48317.0,60.0411,60.1053,60.0135,60.1053,48317.0
2017-03-27 13:50:00,65.48,65.51,65.42,65.45,43244.0,60.1145,60.142,60.0594,60.087,43244.0
2017-03-27 14:00:00,65.45,65.55,65.45,65.54,23021.0,60.087,60.1788,60.087,60.1696,23021.0
2017-03-27 14:10:00,65.53,65.53,65.37,65.38,20703.0,60.1604,60.1604,60.0135,60.0227,20703.0
2017-03-27 14:20:00,65.37,65.47,65.32,65.47,31180.0,60.0135,60.1053,59.9676,60.1053,31180.0
2017-03-27 14:30:00,65.48,65.5,65.42,65.42,30155.0,60.1145,60.1329,60.0594,60.0594,30155.0
2017-03-27 14:40:00,65.42,65.49,65.41,65.46,28762.0,60.0594,60.1237,60.0502,60.0961,28762.0
2017-03-27 14:50:00,65.45,65.52,65.43,65.48,41578.0,60.087,60.1512,60.0686,60.1145,41578.0
2017-03-27 15:00:00,65.48,65.54,65.45,65.52,29197.0,60.1145,60.1696,60.087,60.1512,29197.0
2017-03-27 15:10:00,65.51,65.53,65.47,65.53,34295.0,60.142,60.1604,60.1053,60.1604,34295.0
2017-03-27 15:20:00,65.52,65.52,65.37,65.37,51620.0,60.1512,60.1512,60.0135,60.0135,51620.0
2017-03-27 15:30:00,65.37,65.56,65.33,65.52,55928.0,60.0135,60.1879,59.9768,60.1512,55928.0
2017-03-27 15:40:00,65.52,65.54,65.44,65.45,75164.0,60.1512,60.1696,60.0778,60.087,75164.0
2017-03-27 15:50:00,65.45,65.46,65.29,65.34,339651.0,60.087,60.0961,59.9401,59.986,339651.0
2017-03-28 09:30:00,65.27,65.3,64.75,65.24,94207.0,59.9217,59.9492,59.4443,59.8942,94207.0
2017-03-28 09:40:00,65.24,65.39,65.2,65.23,40720.0,59.8942,60.0319,59.8574,59.885,40720.0
2017-03-28 09:50:00,65.23,65.25,64.98,65.16,39051.0,59.885,59.9033,59.6555,59.8207,39051.0
2017-03-28 10:00:00,65.14,65.41,65.11,65.4,41140.0,59.8024,60.0502,59.7748,60.0411,41140.0
2017-03-28 10:10:00,65.4,65.46,65.33,65.42,50676.0,60.0411,60.0961,59.9768,60.0594,50676.0
2017-03-28 10:20:00,65.42,65.42,65.21,65.3,31090.0,60.0594,60.0594,59.8666,59.9492,31090.0
2017-03-28 10:30:00,65.3,65.31,65.04,65.08,40355.0,59.9492,59.9584,59.7105,59.7473,40355.0
2017-03-28 10:40:00,65.08,65.15,64.98,65.1,36244.0,59.7473,59.8115,59.6555,59.7656,36244.0
2017-03-28 10:50:00,65.11,65.18,65.07,65.17,33171.0,59.7748,59.8391,59.7381,59.8299,33171.0
2017-03-28 11:00:00,65.16,65.22,65.12,65.17,41775.0,59.8207,59.8758,59.784,59.8299,41775.0
2017-03-28 11:10:00,65.17,65.26,65.15,65.26,39607.0,59.8299,59.9125,59.8115,59.9125,39607.0
2017-03-28 11:20:00,65.26,65.28,65.18,65.26,48146.0,59.9125,59.9309,59.8391,59.9125,48146.0
2017-03-28 11:30:00,65.27,65.38,65.26,65.38,31394.0,59.9217,60.0227,59.9125,60.0227,31394.0
2017-03-28 11:40:00,65.39,65.43,65.35,65.43,20504.0,60.0319,60.0686,59.9951,60.0686,20504.0
2017-03-28 11:50:00,65.44,65.49,65.38,65.43,31872.0,60.0778,60.1237,60.0227,60.0686,31872.0
2017-03-28 12:00:00,65.43,65.45,65.4,65.41,19070.0,60.0686,60.087,60.0411,60.0502,19070.0
2017-03-28 12:10:00,65.42,65.5,65.42,65.44,23566.0,60.0594,60.1329,60.0594,60.0778,23566.0
2017-03-28 12:20:00,65.44,65.48,65.4,65.46,38993.0,60.0778,60.1145,60.0411,60.0961,38993.0
2017-03-28 12:30:00,65.46,65.46,65.36,65.42,22653.0,60.0961,60.0961,60.0043,60.0594,22653.0
2017-03-28 12:40:00,65.42,65.42,65.33,65.34,15214.0,60.0594,60.0594,59.9768,59.986,15214.0
2017-03-28 12:50:00,65.33,65.44,65.32,65.44,15459.0,59.9768,60.0778,59.9676,60.0778,15459.0
2017-03-28 13:00:00,65.45,65.5,65.43,65.44,52588.0,60.087,60.1329,60.0686,60.0778,52588.0
2017-03-28 13:10:00,65.44,65.55,65.42,65.55,28176.0,60.0778,60.1788,60.0594,60.1788,28176.0
2017-03-28 13:20:00,65.55,65.64,65.55,65.61,29659.0,60.1788,60.2614,60.1788,60.2338,29659.0
2017-03-28 13:30:00,65.61,65.61,65.47,65.51,20108.0,60.2338,60.2338,60.1053,60.142,20108.0
2017-03-28 13:40:00,65.5,65.6,65.5,65.54,16514.0,60.1329,60.2247,60.1329,60.1696,16514.0
2017-03-28 13:50:00,65.56,65.65,65.55,65.65,26426.0,60.1879,60.2706,60.1788,60.2706,26426.0
2017-03-28 14:00:00,65.65,65.66,65.53,65.55,23316.0,60.2706,60.2797,60.1604,60.1788,23316.0
2017-03-28 14:10:00,65.56,65.64,65.56,65.62,22873.0,60.1879,60.2614,60.1879,60.243,22873.0
2017-03-28 14:20:00,65.61,65.69,65.61,65.67,33016.0,60.2338,60.3073,60.2338,60.2889,33016.0
2017-03-28 14:30:00,65.67,65.67,65.57,65.65,25350.0,60.2889,60.2889,60.1971,60.2706,25350.0
2017-03-28 14:40:00,65.64,65.67,65.56,65.59,28653.0,60.2614,60.2889,60.1879,60.2155,28653.0
2017-03-28 14:50:00,65.6,65.65,65.55,65.61,38175.0,60.2247,60.2706,60.1788,60.2338,38175.0
2017-03-28 15:00:00,65.62,65.78,65.61,65.73,40186.0,60.243,60.3899,60.2338,60.344,40186.0
2017-03-28 15:10:00,65.73,65.74,65.64,65.67,31426.0,60.344,60.3532,60.2614,60.2889,31426.0
2017-03-28 15:20:00,65.66,65.71,65.62,65.69,38695.0,60.2797,60.3256,60.243,60.3073,38695.0
2017-03-28 15:30:00,65.69,65.75,65.67,65.75,55353.0,60.3073,60.3624,60.2889,60.3624,55353.0
2017-03-28 15:40:00,65.75,65.79,65.67,65.77,73466.0,60.3624,60.3991,60.2889,60.3807,73466.0
2017-03-28 15:50:00,65.77,65.86,65.74,65.77,254554.0,60.3807,60.4634,60.3532,60.3807,254554.0
2017-03-29 09:30:00,65.77,65.88,65.46,65.75,39630.0,60.3807,60.4817,60.0961,60.3624,39630.0
2017-03-29 09:40:00,65.79,65.83,65.75,65.75,36152.0,60.3991,60.4358,60.3624,60.3624,36152.0
2017-03-29 09:50:00,65.75,65.85,65.7,65.84,56800.0,60.3624,60.4542,60.3165,60.445,56800.0
2017-03-29 10:00:00,65.86,66.07,65.81,66.05,50712.0,60.4634,60.6562,60.4175,60.6378,50712.0
2017-03-29 10:10:00,66.07,66.07,65.93,66.04,40278.0,60.6562,60.6562,60.5276,60.6286,40278.0
2017-03-29 10:20:00,66.05,66.16,65.99,66.16,38195.0,60.6378,60.7388,60.5827,60.7388,38195.0
2017-03-29 10:30:00,66.16,66.35,66.13,66.21,49213.0,60.7388,60.9132,60.7112,60.7847,49213.0
2017-03-29 10:40:00,66.21,66.32,66.2,66.3,24801.0,60.7847,60.8857,60.7755,60.8673,24801.0
2017-03-29 10:50:00,66.29,66.29,66.19,66.2,32531.0,60.8581,60.8581,60.7663,60.7755,32531.0
2017-03-29 11:00:00,66.2,66.22,66.03,66.08,37299.0,60.7755,60.7939,60.6194,60.6653,37299.0
2017-03-29 11:10:00,66.07,66.22,66.07,66.1,24965.0,60.6562,60.7939,60.6562,60.6837,24965.0
2017-03-29 11:20:00,66.11,66.12,66.0,66.0,30985.0,60.6929,60.7021,60.5919,60.5919,30985.0
2017-03-29 11:30:00,66.01,66.05,65.9,65.92,27948.0,60.6011,60.6378,60.5001,60.5184,27948.0
2017-03-29 11:40:00,65.9,66.0,65.86,66.0,24374.0,60.5001,60.5919,60.4634,60.5919,24374.0
2017-03-29 11:50:00,66.01,66.01,65.87,65.97,17471.0,60.6011,60.6011,60.4725,60.5643,17471.0
2017-03-29 12:00:00,65.98,66.05,65.95,65.98,15232.0,60.5735,60.6378,60.546,60.5735,15232.0
2017-03-29 12:10:00,65.99,66.06,65.97,66.04,18135.0,60.5827,60.647,60.5643,60.6286,18135.0
2017-03-29 12:20:00,66.04,66.04,65.97,65.97,13182.0,60.6286,60.6286,60.5643,60.5643,13182.0
2017-03-29 12:30:00,65.98,65.99,65.92,65.96,24497.0,60.5735,60.5827,60.5184,60.5552,24497.0
2017-03-29 12:40:00,65.95,66.02,65.93,66.01,17775.0,60.546,60.6102,60.5276,60.6011,17775.0
2017-03-29 12:50:00,66.01,66.12,66.0,66.12,16629.0,60.6011,60.7021,60.5919,60.7021,16629.0
2017-03-29 13:00:00,66.13,66.21,66.13,66.2,16988.0,60.7112,60.7847,60.7112,60.7755,16988.0
2017-03-29 13:10:00,66.19,66.26,66.16,66.22,19047.0,60.7663,60.8306,60.7388,60.7939,19047.0
2017-03-29 13:20:00,66.22,66.24,66.17,66.24,19343.0,60.7939,60.8122,60.748,60.8122,19343.0
2017-03-29 13:30:00,66.23,66.24,66.16,66.2,15673.0,60.803,60.8122,60.7388,60.7755,15673.0
2017-03-29 13:40:00,66.19,66.23,66.17,66.22,13786.0,60.7663,60.803,60.748,60.7939,13786.0
2017-03-29 13:50:00,66.22,66.29,66.19,66.29,25748.0,60.7939,60.8581,60.7663,60.8581,25748.0
2017-03-29 14:00:00,66.28,66.29,66.2,66.23,19030.0,60.8489,60.8581,60.7755,60.803,19030.0
2017-03-29 14:10:00,66.23,66.38,66.2,66.36,26695.0,60.803,60.9407,60.7755,60.9224,26695.0
2017-03-29 14:20:00,66.36,66.38,66.32,66.34,22662.0,60.9224,60.9407,60.8857,60.904,22662.0
2017-03-29 14:30:00,66.33,66.36,66.28,66.33,18091.0,60.8948,60.9224,60.8489,60.8948,18091.0
2017-03-29 14:40:00,66.33,66.36,66.29,66.29,17035.0,60.8948,60.9224,60.8581,60.8581,17035.0
2017-03-29 14:50:00,66.3,66.37,66.28,66.28,28000.0,60.8673,60.9316,60.8489,60.8489,28000.0
2017-03-29 15:00:00,66.29,66.29,66.23,66.25,28845.0,60.8581,60.8581,60.803,60.8214,28845.0
2017-03-29 15:10:00,66.25,66.26,66.17,66.17,36328.0,60.8214,60.8306,60.748,60.748,36328.0
2017-03-29 15:20:00,66.17,66.22,66.08,66.08,45449.0,60.748,60.7939,60.6653,60.6653,45449.0
2017-03-29 15:30:00,66.09,66.24,66.08,66.19,65699.0,60.6745,60.8122,60.6653,60.7663,65699.0
2017-03-29 15:40:00,66.19,66.19,66.08,66.16,54492.0,60.7663,60.7663,60.6653,60.7388,54492.0
2017-03-29 15:50:00,66.14,66.14,66.02,66.07,151000.0,60.7204,60.7204,60.6102,60.6562,151000.0
2017-03-30 09:30:00,65.94,66.39,65.87,66.18,56584.0,60.5368,60.9499,60.4725,60.7571,56584.0
2017-03-30 09:40:00,66.15,66.55,66.12,66.46,25963.0,60.7296,61.0968,60.7021,61.0142,25963.0
2017-03-30 09:50:00,66.46,66.53,66.38,66.42,48548.0,61.0142,61.0785,60.9407,60.9775,48548.0
2017-03-30 10:00:00,66.41,66.46,66.31,66.34,41239.0,60.9683,61.0142,60.8765,60.904,41239.0
2017-03-30 10:10:00,66.35,66.42,66.31,66.39,19553.0,60.9132,60.9775,60.8765,60.9499,19553.0
2017-03-30 10:20:00,66.39,66.39,66.26,66.37,20947.0,60.9499,60.9499,60.8306,60.9316,20947.0
2017-03-30 10:30:00,66.38,66.47,66.28,66.47,21872.0,60.9407,61.0234,60.8489,61.0234,21872.0
2017-03-30 10:40:00,66.46,66.51,66.43,66.45,39578.0,61.0142,61.0601,60.9867,61.005,39578.0
2017-03-30 10:50:00,66.45,66.51,66.43,66.45,79238.0,61.005,61.0601,60.9867,61.005,79238.0
2017-03-30 11:00:00,66.46,66.53,66.44,66.46,40053.0,61.0142,61.0785,60.9958,61.0142,40053.0
2017-03-30 11:10:00,66.46,66.48,66.43,66.45,40206.0,61.0142,61.0326,60.9867,61.005,40206.0
2017-03-30 11:20:00,66.45,66.45,66.3,66.32,33662.0,61.005,61.005,60.8673,60.8857,33662.0
2017-03-30 11:30:00,66.34,66.41,66.31,66.34,26467.0,60.904,60.9683,60.8765,60.904,26467.0
2017-03-30 11:40:00,66.35,66.38,66.32,66.38,23578.0,60.9132,60.9407,60.8857,60.9407,23578.0
2017-03-30 11:50:00,66.39,66.41,66.27,66.27,22954.0,60.9499,60.9683,60.8398,60.8398,22954.0
2017-03-30 12:00:00,66.28,66.34,66.28,66.32,14393.0,60.8489,60.904,60.8489,60.8857,14393.0
2017-03-30 12:10:00,66.32,66.37,66.31,66.36,19867.0,60.8857,60.9316,60.8765,60.9224,19867.0
2017-03-30 12:20:00,66.36,66.37,66.28,66.36,16928.0,60.9224,60.9316,60.8489,60.9224,16928.0
2017-03-30 12:30:00,66.36,66.36,66.29,66.33,26078.0,60.9224,60.9224,60.8581,60.8948,26078.0
2017-03-30 12:40:00,66.32,66.32,66.24,66.26,20280.0,60.8857,60.8857,60.8122,60.8306,20280.0
2017-03-30 12:50:00,66.25,66.26,66.21,66.26,17123.0,60.8214,60.8306,60.7847,60.8306,17123.0
2017-03-30 13:00:00,66.26,66.28,66.24,66.27,22389.0,60.8306,60.8489,60.8122,60.8398,22389.0
2017-03-30 13:10:00,66.27,66.37,66.27,66.36,27480.0,60.8398,60.9316,60.8398,60.9224,27480.0
2017-03-30 13:20:00,66.36,66.46,66.36,66.44,33673.0,60.9224,61.0142,60.9224,60.9958,33673.0
2017-03-30 13:30:00,66.44,66.48,66.41,66.46,26956.0,60.9958,61.0326,60.9683,61.0142,26956.0
2017-03-30 13:40:00,66.46,66.49,66.42,66.49,17328.0,61.0142,61.0417,60.9775,61.0417,17328.0
2017-03-30 13:50:00,66.49,66.58,66.47,66.5,72429.0,61.0417,61.1244,61.0234,61.0509,72429.0
2017-03-30 14:00:00,66.49,66.49,66.39,66.45,15980.0,61.0417,61.0417,60.9499,61.005,15980.0
2017-03-30 14:10:00,66.45,66.47,66.41,66.41,12338.0,61.005,61.0234,60.9683,60.9683,12338.0
2017-03-30 14:20:00,66.41,66.42,66.39,66.42,18144.0,60.9683,60.9775,60.9499,60.9775,18144.0
2017-03-30 14:30:00,66.42,66.44,66.38,66.39,22709.0,60.9775,60.9958,60.9407,60.9499,22709.0
2017-03-30 14:40:00,66.39,66.46,66.38,66.46,13015.0,60.9499,61.0142,60.9407,61.0142,13015.0
2017-03-30 14:50:00,66.46,66.47,66.36,66.41,30217.0,61.0142,61.0234,60.9224,60.9683,30217.0
2017-03-30 15:00:00,66.41,66.54,66.39,66.52,21005.0,60.9683,61.0876,60.9499,61.0693,21005.0
2017-03-30 15:10:00,66.53,66.55,66.47,66.53,20081.0,61.0785,61.0968,61.0234,61.0785,20081.0
2017-03-30 15:20:00,66.53,66.56,66.49,66.55,35680.0,61.0785,61.106,61.0417,61.0968,35680.0
2017-03-30 15:30:00,66.55,66.62,66.54,66.59,32934.0,61.0968,61.1611,61.0876,61.1335,32934.0
2017-03-30 15:40:00,66.59,66.6,66.53,66.54,41569.0,61.1335,61.1427,61.0785,61.0876,41569.0
2017-03-30 15:50:00,66.55,66.63,66.55,66.61,201012.0,61.0968,61.1703,61.0968,61.1519,201012.0
2017-03-31 09:30:00,66.4,66.52,66.4,66.41,48485.0,60.9591,61.0693,60.9591,60.9683,48485.0
2017-03-31 09:40:00,66.4,66.46,66.32,66.4,32387.0,60.9591,61.0142,60.8857,60.9591,32387.0
2017-03-31 09:50:00,66.4,66.43,66.29,66.29,22874.0,60.9591,60.9867,60.8581,60.8581,22874.0
2017-03-31 10:00:00,66.31,66.37,66.23,66.3,30505.0,60.8765,60.9316,60.803,60.8673,30505.0
2017-03-31 10:10:00,66.29,66.34,66.21,66.21,28785.0,60.8581,60.904,60.7847,60.7847,28785.0
2017-03-31 10:20:00,66.2,66.29,66.18,66.28,14300.0,60.7755,60.8581,60.7571,60.8489,14300.0
2017-03-31 10:30:00,66.3,66.43,66.27,66.38,33555.0,60.8673,60.9867,60.8398,60.9407,33555.0
2017-03-31 10:40:00,66.4,66.47,66.38,66.42,27493.0,60.9591,61.0234,60.9407,60.9775,27493.0
2017-03-31 10:50:00,66.42,66.42,66.3,66.33,25406.0,60.9775,60.9775,60.8673,60.8948,25406.0
2017-03-31 11:00:00,66.33,66.35,66.3,66.31,20863.0,60.8948,60.9132,60.8673,60.8765,20863.0
2017-03-31 11:10:00,66.32,66.32,66.15,66.17,27875.0,60.8857,60.8857,60.7296,60.748,27875.0
2017-03-31 11:20:00,66.16,66.3,66.14,66.25,33566.0,60.7388,60.8673,60.7204,60.8214,33566.0
2017-03-31 11:30:00,66.26,66.26,66.08,66.08,20002.0,60.8306,60.8306,60.6653,60.6653,20002.0
2017-03-31 11:40:00,66.08,66.21,66.08,66.18,27604.0,60.6653,60.7847,60.6653,60.7571,27604.0
2017-03-31 11:50:00,66.18,66.19,66.09,66.13,15072.0,60.7571,60.7663,60.6745,60.7112,15072.0
2017-03-31 12:00:00,66.13,66.13,66.01,66.01,14501.0,60.7112,60.7112,60.6011,60.6011,14501.0
2017-03-31 12:10:00,66.01,66.07,65.97,66.05,20904.0,60.6011,60.6562,60.5643,60.6378,20904.0
2017-03-31 12:20:00,66.06,66.09,66.03,66.07,16879.0,60.647,60.6745,60.6194,60.6562,16879.0
2017-03-31 12:30:00,66.08,66.1,66.05,66.06,12516.0,60.6653,60.6837,60.6378,60.647,12516.0
2017-03-31 12:40:00,66.06,66.07,65.94,65.95,26986.0,60.647,60.6562,60.5368,60.546,26986.0
2017-03-31 12:50:00,65.95,65.96,65.92,65.95,22213.0,60.546,60.5552,60.5184,60.546,22213.0
2017-03-31 13:00:00,65.94,65.94,65.86,65.87,26549.0,60.5368,60.5368,60.4634,60.4725,26549.0
2017-03-31 13:10:00,65.88,66.01,65.87,65.97,37082.0,60.4817,60.6011,60.4725,60.5643,37082.0
2017-03-31 13:20:00,65.98,65.99,65.91,65.93,36527.0,60.5735,60.5827,60.5093,60.5276,36527.0
2017-03-31 13:30:00,65.94,66.01,65.94,65.98,15629.0,60.5368,60.6011,60.5368,60.5735,15629.0
2017-03-31 13:40:00,65.98,66.03,65.98,66.0,19605.0,60.5735,60.6194,60.5735,60.5919,19605.0
2017-03-31 13:50:00,66.0,66.03,65.98,65.99,30087.0,60.5919,60.6194,60.5735,60.5827,30087.0
2017-03-31 14:00:00,65.99,66.0,65.93,65.99,28071.0,60.5827,60.5919,60.5276,60.5827,28071.0
2017-03-31 14:10:00,66.0,66.0,65.82,65.84,22901.0,60.5919,60.5919,60.4266,60.445,22901.0
2017-03-31 14:20:00,65.84,65.92,65.81,65.92,10293.0,60.445,60.5184,60.4175,60.5184,10293.0
2017-03-31 14:30:00,65.9,65.95,65.86,65.91,19655.0,60.5001,60.546,60.4634,60.5093,19655.0
2017-03-31 14:40:00,65.92,65.96,65.9,65.95,22390.0,60.5184,60.5552,60.5001,60.546,22390.0
2017-03-31 14:50:00,65.94,65.95,65.83,65.83,16583.0,60.5368,60.546,60.4358,60.4358,16583.0
2017-03-31 15:00:00,65.82,65.89,65.82,65.89,24079.0,60.4266,60.4909,60.4266,60.4909,24079.0
2017-03-31 15:10:00,65.9,65.9,65.83,65.85,26528.0,60.5001,60.5001,60.4358,60.4542,26528.0
2017-03-31 15:20:00,65.85,65.95,65.85,65.92,33050.0,60.4542,60.546,60.4542,60.5184,33050.0
2017-03-31 15:30:00,65.92,66.08,65.91,65.96,45559.0,60.5184,60.6653,60.5093,60.5552,45559.0
2017-03-31 15:40:00,65.96,65.99,65.88,65.9,49618.0,60.5552,60.5827,60.4817,60.5001,49618.0
2017-03-31 15:50:00,65.9,65.96,65.88,65.88,110875.0,60.5001,60.5552,60.4817,60.4817,110875.0
2017-04-03 09:30:00,66.05,66.05,65.76,65.86,50654.0,60.6378,60.6378,60.3716,60.4634,50654.0
2017-04-03 09:40:00,65.89,65.92,65.61,65.68,25986.0,60.4909,60.5184,60.2338,60.2981,25986.0
2017-04-03 09:50:00,65.74,65.78,65.61,65.65,25149.0,60.3532,60.3899,60.2338,60.2706,25149.0
2017-04-03 10:00:00,65.65,65.75,65.57,65.59,27101.0,60.2706,60.3624,60.1971,60.2155,27101.0
2017-04-03 10:10:00,65.57,65.64,65.51,65.63,28009.0,60.1971,60.2614,60.142,60.2522,28009.0
2017-04-03 10:20:00,65.63,65.69,65.57,65.67,19729.0,60.2522,60.3073,60.1971,60.2889,19729.0
2017-04-03 10:30:00,65.67,65.69,65.48,65.5,26313.0,60.2889,60.3073,60.1145,60.1329,26313.0
2017-04-03 10:40:00,65.5,65.57,65.44,65.47,37403.0,60.1329,60.1971,60.0778,60.1053,37403.0
2017-04-03 10:50:00,65.48,65.49,65.21,65.31,78221.0,60.1145,60.1237,59.8666,59.9584,78221.0
2017-04-03 11:00:00,65.31,65.5,65.29,65.31,47557.0,59.9584,60.1329,59.9401,59.9584,47557.0
2017-04-03 11:10:00,65.31,65.39,65.25,65.3,40143.0,59.9584,60.0319,59.9033,59.9492,40143.0
2017-04-03 11:20:00,65.29,65.39,65.23,65.33,55134.0,59.9401,60.0319,59.885,59.9768,55134.0
2017-04-03 11:30:00,65.35,65.42,65.27,65.29,26242.0,59.9951,60.0594,59.9217,59.9401,26242.0
2017-04-03 11:40:00,65.28,65.29,65.09,65.11,39692.0,59.9309,59.9401,59.7565,59.7748,39692.0
2017-04-03 11:50:00,65.11,65.28,65.06,65.26,49053.0,59.7748,59.9309,59.7289,59.9125,49053.0
2017-04-03 12:00:00,65.25,65.25,65.1,65.17,27197.0,59.9033,59.9033,59.7656,59.8299,27197.0
2017-04-03 12:10:00,65.17,65.19,65.1,65.17,33815.0,59.8299,59.8483,59.7656,59.8299,33815.0
2017-04-03 12:20:00,65.17,65.22,65.13,65.21,24689.0,59.8299,59.8758,59.7932,59.8666,24689.0
2017-04-03 12:30:00,65.2,65.21,65.12,65.14,31190.0,59.8574,59.8666,59.784,59.8024,31190.0
2017-04-03 12:40:00,65.14,65.16,65.1,65.15,33715.0,59.8024,59.8207,59.7656,59.8115,33715.0
2017-04-03 12:50:00,65.15,65.25,65.09,65.25,35681.0,59.8115,59.9033,59.7565,59.9033,35681.0
2017-04-03 13:00:00,65.24,65.3,65.19,65.2,27149.0,59.8942,59.9492,59.8483,59.8574,27149.0
2017-04-03 13:10:00,65.19,65.3,65.18,65.24,18198.0,59.8483,59.9492,59.8391,59.8942,18198.0
2017-04-03 13:20:00,65.23,65.23,65.1,65.11,34258.0,59.885,59.885,59.7656,59.7748,34258.0
2017-04-03 13:30:00,65.1,65.11,65.02,65.1,51277.0,59.7656,59.7748,59.6922,59.7656,51277.0
2017-04-03 13:40:00,65.1,65.17,65.08,65.14,31454.0,59.7656,59.8299,59.7473,59.8024,31454.0
2017-04-03 13:50:00,65.14,65.14,65.08,65.1,19282.0,59.8024,59.8024,59.7473,59.7656,19282.0
2017-04-03 14:00:00,65.11,65.2,65.11,65.14,31319.0,59.7748,59.8574,59.7748,59.8024,31319.0
2017-04-03 14:10:00,65.14,65.21,65.11,65.16,31337.0,59.8024,59.8666,59.7748,59.8207,31337.0
2017-04-03 14:20:00,65.17,65.25,65.14,65.21,37973.0,59.8299,59.9033,59.8024,59.8666,37973.0
2017-04-03 14:30:00,65.21,65.23,65.17,65.18,46953.0,59.8666,59.885,59.8299,59.8391,46953.0
2017-04-03 14:40:00,65.19,65.25,65.18,65.18,47751.0,59.8483,59.9033,59.8391,59.8391,47751.0
2017-04-03 14:50:00,65.19,65.21,65.15,65.2,63787.0,59.8483,59.8666,59.8115,59.8574,63787.0
2017-04-03 15:00:00,65.19,65.25,65.17,65.2,94138.0,59.8483,59.9033,59.8299,59.8574,94138.0
2017-04-03 15:10:00,65.19,65.3,65.18,65.23,66017.0,59.8483,59.9492,59.8391,59.885,66017.0
2017-04-03 15:20:00,65.23,65.25,65.17,65.18,78750.0,59.885,59.9033,59.8299,59.8391,78750.0
2017-04-03 15:30:00,65.18,65.24,65.15,65.19,99762.0,59.8391,59.8942,59.8115,59.8483,99762.0
2017-04-03 15:40:00,65.19,65.31,65.19,65.24,88110.0,59.8483,59.9584,59.8483,59.8942,88110.0
2017-04-03 15:50:00,65.23,65.24,65.17,65.19,152548.0,59.885,59.8942,59.8299,59.8483,152548.0
2017-04-04 09:30:00,65.1,65.17,64.75,64.93,56365.0,59.7656,59.8299,59.4443,59.6096,56365.0
2017-04-04 09:40:00,64.99,65.07,64.86,64.98,52781.0,59.6646,59.7381,59.5453,59.6555,52781.0
2017-04-04 09:50:00,64.97,64.99,64.85,64.92,44714.0,59.6463,59.6646,59.5361,59.6004,44714.0
2017-04-04 10:00:00,64.92,64.94,64.81,64.87,29216.0,59.6004,59.6187,59.4994,59.5545,29216.0
2017-04-04 10:10:00,64.89,64.89,64.71,64.72,34308.0,59.5728,59.5728,59.4076,59.4168,34308.0
2017-04-04 10:20:00,64.72,64.81,64.65,64.7,33593.0,59.4168,59.4994,59.3525,59.3984,33593.0
2017-04-04 10:30:00,64.7,64.77,64.62,64.64,34213.0,59.3984,59.4627,59.325,59.3433,34213.0
2017-04-04 10:40:00,64.65,64.7,64.57,64.57,40670.0,59.3525,59.3984,59.2791,59.2791,40670.0
2017-04-04 10:50:00,64.59,64.66,64.44,64.52,117340.0,59.2974,59.3617,59.1597,59.2332,117340.0
2017-04-04 11:00:00,64.51,64.63,64.47,64.63,35408.0,59.224,59.3341,59.1873,59.3341,35408.0
2017-04-04 11:10:00,64.62,64.63,64.43,64.45,44421.0,59.325,59.3341,59.1505,59.1689,44421.0
2017-04-04 11:20:00,64.44,64.49,64.39,64.39,60049.0,59.1597,59.2056,59.1138,59.1138,60049.0
2017-04-04 11:30:00,64.38,64.41,64.25,64.26,139306.0,59.1046,59.1322,58.9853,58.9945,139306.0
2017-04-04 11:40:00,64.25,64.35,64.2,64.22,117545.0,58.9853,59.0771,58.9394,58.9577,117545.0
2017-04-04 11:50:00,64.21,64.24,64.15,64.16,57165.0,58.9486,58.9761,58.8935,58.9027,57165.0
2017-04-04 12:00:00,64.14,64.18,64.06,64.17,67342.0,58.8843,58.921,58.8109,58.9118,67342.0
2017-04-04 12:10:00,64.16,64.19,64.05,64.16,53112.0,58.9027,58.9302,58.8017,58.9027,53112.0
2017-04-04 12:20:00,64.17,64.17,64.02,64.06,28684.0,58.9118,58.9118,58.7741,58.8109,28684.0
2017-04-04 12:30:00,64.07,64.07,63.94,64.01,54241.0,58.82,58.82,58.7007,58.7649,54241.0
2017-04-04 12:40:00,63.99,64.0,63.76,63.78,71136.0,58.7466,58.7558,58.5354,58.5538,71136.0
2017-04-04 12:50:00,63.78,65.21,63.76,63.8,44502.0,58.5538,59.8666,58.5354,58.5722,44502.0
2017-04-04 13:00:00,63.8,63.84,63.73,63.79,37401.0,58.5722,58.6089,58.5079,58.563,37401.0
2017-04-04 13:10:00,63.79,63.81,63.69,63.72,50677.0,58.563,58.5813,58.4712,58.4987,50677.0
2017-04-04 13:20:00,63.72,63.74,63.68,63.7,33646.0,58.4987,58.5171,58.462,58.4804,33646.0
2017-04-04 13:30:00,63.69,63.78,63.69,63.72,29871.0,58.4712,58.5538,58.4712,58.4987,29871.0
2017-04-04 13:40:00,63.72,63.77,63.67,63.69,37860.0,58.4987,58.5446,58.4528,58.4712,37860.0
2017-04-04 13:50:00,63.69,63.72,63.64,63.72,27117.0,58.4712,58.4987,58.4253,58.4987,27117.0
2017-04-04 14:00:00,63.72,63.76,63.69,63.72,24629.0,58.4987,58.5354,58.4712,58.4987,24629.0
2017-04-04 14:10:00,63.71,63.79,63.69,63.77,53677.0,58.4895,58.563,58.4712,58.5446,53677.0
2017-04-04 14:20:00,63.76,63.83,63.76,63.81,37889.0,58.5354,58.5997,58.5354,58.5813,37889.0
2017-04-04 14:30:00,63.81,63.86,63.77,63.86,48738.0,58.5813,58.6272,58.5446,58.6272,48738.0
2017-04-04 14:40:00,63.85,63.85,63.7,63.71,72523.0,58.6181,58.6181,58.4804,58.4895,72523.0
2017-04-04 14:50:00,63.71,63.79,63.7,63.76,69118.0,58.4895,58.563,58.4804,58.5354,69118.0
2017-04-04 15:00:00,63.75,63.77,63.68,63.74,62596.0,58.5263,58.5446,58.462,58.5171,62596.0
2017-04-04 15:10:00,63.75,63.79,63.71,63.72,75676.0,58.5263,58.563,58.4895,58.4987,75676.0
2017-04-04 15:20:00,63.72,63.72,63.61,63.62,66301.0,58.4987,58.4987,58.3977,58.4069,66301.0
2017-04-04 15:30:00,63.62,63.68,63.53,63.57,115659.0,58.4069,58.462,58.3243,58.361,115659.0
2017-04-04 15:40:00,63.57,63.69,63.55,63.69,93761.0,58.361,58.4712,58.3426,58.4712,93761.0
2017-04-04 15:50:00,63.69,63.69,63.64,63.66,178859.0,58.4712,58.4712,58.4253,58.4436,178859.0
2017-04-05 09:30:00,63.8,63.82,63.12,63.14,173915.0,58.5722,58.5905,57.9479,57.9662,173915.0
2017-04-05 09:40:00,63.21,63.46,63.15,63.42,117260.0,58.0305,58.26,57.9754,58.2233,117260.0
2017-04-05 09:50:00,63.45,63.45,63.24,63.3,120003.0,58.2508,58.2508,58.058,58.1131,120003.0
2017-04-05 10:00:00,63.31,63.44,63.27,63.36,226312.0,58.1223,58.2417,58.0856,58.1682,226312.0
2017-04-05 10:10:00,63.36,63.44,63.32,63.37,127975.0,58.1682,58.2417,58.1315,58.1774,127975.0
2017-04-05 10:20:00,63.38,63.45,63.33,63.39,191970.0,58.1866,58.2508,58.1407,58.1958,191970.0
2017-04-05 10:30:00,63.38,63.65,63.37,63.52,163649.0,58.1866,58.4344,58.1774,58.3151,163649.0
2017-04-05 10:40:00,63.52,63.57,63.47,63.52,194726.0,58.3151,58.361,58.2692,58.3151,194726.0
2017-04-05 10:50:00,63.53,63.54,63.47,63.5,75448.0,58.3243,58.3335,58.2692,58.2967,75448.0
2017-04-05 11:00:00,63.5,63.52,63.33,63.42,126002.0,58.2967,58.3151,58.1407,58.2233,126002.0
2017-04-05 11:10:00,63.42,63.53,63.4,63.42,132391.0,58.2233,58.3243,58.2049,58.2233,132391.0
2017-04-05 11:20:00,63.42,63.47,63.37,63.38,32598.0,58.2233,58.2692,58.1774,58.1866,32598.0
2017-04-05 11:30:00,63.37,63.49,63.33,63.44,82974.0,58.1774,58.2876,58.1407,58.2417,82974.0
2017-04-05 11:40:00,63.44,63.5,63.42,63.44,143313.0,58.2417,58.2967,58.2233,58.2417,143313.0
2017-04-05 11:50:00,63.43,63.49,63.42,63.45,65629.0,58.2325,58.2876,58.2233,58.2508,65629.0
2017-04-05 12:00:00,63.44,63.48,63.35,63.36,63687.0,58.2417,58.2784,58.159,58.1682,63687.0
2017-04-05 12:10:00,63.37,63.42,63.37,63.41,56852.0,58.1774,58.2233,58.1774,58.2141,56852.0
2017-04-05 12:20:00,63.41,63.54,63.4,63.45,62302.0,58.2141,58.3335,58.2049,58.2508,62302.0
2017-04-05 12:30:00,63.46,63.49,63.28,63.48,98606.0,58.26,58.2876,58.0948,58.2784,98606.0
2017-04-05 12:40:00,63.49,63.49,63.38,63.48,30657.0,58.2876,58.2876,58.1866,58.2784,30657.0
2017-04-05 12:50:00,63.48,63.56,63.44,63.48,85994.0,58.2784,58.3518,58.2417,58.2784,85994.0
2017-04-05 13:00:00,63.48,63.52,63.47,63.49,52456.0,58.2784,58.3151,58.2692,58.2876,52456.0
2017-04-05 13:10:00,63.49,63.5,63.42,63.45,20569.0,58.2876,58.2967,58.2233,58.2508,20569.0
2017-04-05 13:20:00,63.45,63.48,63.4,63.46,51580.0,58.2508,58.2784,58.2049,58.26,51580.0
2017-04-05 13:30:00,63.47,63.51,63.46,63.47,26539.0,58.2692,58.3059,58.26,58.2692,26539.0
2017-04-05 13:40:00,63.47,63.48,63.42,63.44,17588.0,58.2692,58.2784,58.2233,58.2417,17588.0
2017-04-05 13:50:00,63.44,63.49,63.37,63.46,28614.0,58.2417,58.2876,58.1774,58.26,28614.0
2017-04-05 14:00:00,63.46,63.51,63.37,63.44,54435.0,58.26,58.3059,58.1774,58.2417,54435.0
2017-04-05 14:10:00,63.43,63.45,63.39,63.43,53971.0,58.2325,58.2508,58.1958,58.2325,53971.0
2017-04-05 14:20:00,63.45,63.5,63.42,63.47,30751.0,58.2508,58.2967,58.2233,58.2692,30751.0
2017-04-05 14:30:00,63.46,63.47,63.28,63.28,42183.0,58.26,58.2692,58.0948,58.0948,42183.0
2017-04-05 14:40:00,63.27,63.33,63.01,63.08,118863.0,58.0856,58.1407,57.8469,57.9112,118863.0
2017-04-05 14:50:00,63.08,63.11,62.93,62.99,124026.0,57.9112,57.9387,57.7734,57.8285,124026.0
2017-04-05 15:00:00,63.0,63.05,62.89,62.91,85941.0,57.8377,57.8836,57.7367,57.7551,85941.0
2017-04-05 15:10:00,62.9,62.91,62.71,62.8,120684.0,57.7459,57.7551,57.5715,57.6541,120684.0
2017-04-05 15:20:00,62.8,62.81,62.52,62.6,204303.0,57.6541,57.6633,57.397,57.4705,204303.0
2017-04-05 15:30:00,62.6,62.61,62.46,62.5,211737.0,57.4705,57.4797,57.342,57.3787,211737.0
2017-04-05 15:40:00,62.5,62.62,62.49,62.52,274892.0,57.3787,57.4888,57.3695,57.397,274892.0
2017-04-05 15:50:00,62.52,62.57,62.48,62.53,426250.0,57.397,57.4429,57.3603,57.4062,426250.0
2017-04-06 09:30:00,62.93,63.96,62.86,63.49,316779.0,57.7734,58.719,57.7092,58.2876,316779.0
2017-04-06 09:40:00,63.49,63.5,63.25,63.4,119967.0,58.2876,58.2967,58.0672,58.2049,119967.0
2017-04-06 09:50:00,63.41,63.71,63.36,63.7,133254.0,58.2141,58.4895,58.1682,58.4804,133254.0
2017-04-06 10:00:00,63.72,64.0,63.66,63.97,210831.0,58.4987,58.7558,58.4436,58.7282,210831.0
2017-04-06 10:10:00,63.96,63.96,63.71,63.74,140131.0,58.719,58.719,58.4895,58.5171,140131.0
2017-04-06 10:20:00,63.73,63.81,63.67,63.8,77553.0,58.5079,58.5813,58.4528,58.5722,77553.0
2017-04-06 10:30:00,63.8,63.84,63.68,63.7,113183.0,58.5722,58.6089,58.462,58.4804,113183.0
2017-04-06 10:40:00,63.7,63.73,63.59,63.7,61461.0,58.4804,58.5079,58.3794,58.4804,61461.0
2017-04-06 10:50:00,63.69,63.72,63.64,63.67,80137.0,58.4712,58.4987,58.4253,58.4528,80137.0
2017-04-06 11:00:00,63.69,63.77,63.67,63.72,73023.0,58.4712,58.5446,58.4528,58.4987,73023.0
2017-04-06 11:10:00,63.73,63.77,63.69,63.71,57057.0,58.5079,58.5446,58.4712,58.4895,57057.0
2017-04-06 11:20:00,63.71,63.77,63.63,63.63,53160.0,58.4895,58.5446,58.4161,58.4161,53160.0
2017-04-06 11:30:00,63.63,63.65,63.44,63.44,50420.0,58.4161,58.4344,58.2417,58.2417,50420.0
2017-04-06 11:40:00,63.45,63.56,63.45,63.56,36082.0,58.2508,58.3518,58.2508,58.3518,36082.0
2017-04-06 11:50:00,63.56,63.62,63.52,63.6,47517.0,58.3518,58.4069,58.3151,58.3885,47517.0
2017-04-06 12:00:00,63.6,63.69,63.58,63.62,43130.0,58.3885,58.4712,58.3702,58.4069,43130.0
2017-04-06 12:10:00,63.62,63.7,63.61,63.62,36638.0,58.4069,58.4804,58.3977,58.4069,36638.0
2017-04-06 12:20:00,63.63,63.65,63.6,63.61,32095.0,58.4161,58.4344,58.3885,58.3977,32095.0
2017-04-06 12:30:00,63.61,63.62,63.5,63.56,41260.0,58.3977,58.4069,58.2967,58.3518,41260.0
2017-04-06 12:40:00,63.56,63.59,63.45,63.5,85617.0,58.3518,58.3794,58.2508,58.2967,85617.0
2017-04-06 12:50:00,63.5,63.52,63.45,63.51,40673.0,58.2967,58.3151,58.2508,58.3059,40673.0
2017-04-06 13:00:00,63.51,63.69,63.49,63.67,100906.0,58.3059,58.4712,58.2876,58.4528,100906.0
2017-04-06 13:10:00,63.67,63.75,63.62,63.72,118213.0,58.4528,58.5263,58.4069,58.4987,118213.0
2017-04-06 13:20:00,63.73,63.76,63.63,63.7,46543.0,58.5079,58.5354,58.4161,58.4804,46543.0
2017-04-06 13:30:00,63.69,63.73,63.63,63.63,23845.0,58.4712,58.5079,58.4161,58.4161,23845.0
2017-04-06 13:40:00,63.63,63.75,63.62,63.75,90897.0,58.4161,58.5263,58.4069,58.5263,90897.0
2017-04-06 13:50:00,63.75,63.83,63.72,63.73,50602.0,58.5263,58.5997,58.4987,58.5079,50602.0
2017-04-06 14:00:00,63.73,63.79,63.68,63.68,72078.0,58.5079,58.563,58.462,58.462,72078.0
2017-04-06 14:10:00,63.67,63.7,63.62,63.68,85002.0,58.4528,58.4804,58.4069,58.462,85002.0
2017-04-06 14:20:00,63.69,63.7,63.57,63.57,205129.0,58.4712,58.4804,58.361,58.361,205129.0
2017-04-06 14:30:00,63.57,63.63,63.49,63.49,54155.0,58.361,58.4161,58.2876,58.2876,54155.0
2017-04-06 14:40:00,63.49,63.55,63.32,63.33,120931.0,58.2876,58.3426,58.1315,58.1407,120931.0
2017-04-06 14:50:00,63.32,63.44,63.3,63.41,121642.0,58.1315,58.2417,58.1131,58.2141,121642.0
2017-04-06 15:00:00,63.41,63.43,63.26,63.36,140777.0,58.2141,58.2325,58.0764,58.1682,140777.0
2017-04-06 15:10:00,63.37,63.41,63.34,63.39,107245.0,58.1774,58.2141,58.1498,58.1958,107245.0
2017-04-06 15:20:00,63.4,63.45,63.32,63.38,127718.0,58.2049,58.2508,58.1315,58.1866,127718.0
2017-04-06 15:30:00,63.37,63.45,63.33,63.43,132848.0,58.1774,58.2508,58.1407,58.2325,132848.0
2017-04-06 15:40:00,63.44,63.48,63.37,63.43,183734.0,58.2417,58.2784,58.1774,58.2325,183734.0
2017-04-06 15:50:00,63.42,63.49,63.33,63.45,264781.0,58.2233,58.2876,58.1407,58.2508,264781.0
2017-04-07 09:30:00,63.54,63.58,63.22,63.52,132115.0,58.3335,58.3702,58.0397,58.3151,132115.0
2017-04-07 09:40:00,63.51,63.57,63.32,63.33,32764.0,58.3059,58.361,58.1315,58.1407,32764.0
2017-04-07 09:50:00,63.33,63.45,63.28,63.45,42235.0,58.1407,58.2508,58.0948,58.2508,42235.0
2017-04-07 10:00:00,63.43,63.48,63.32,63.38,35884.0,58.2325,58.2784,58.1315,58.1866,35884.0
2017-04-07 10:10:00,63.41,63.41,63.26,63.36,44500.0,58.2141,58.2141,58.0764,58.1682,44500.0
2017-04-07 10:20:00,63.35,63.35,63.23,63.26,41445.0,58.159,58.159,58.0489,58.0764,41445.0
2017-04-07 10:30:00,63.27,63.35,63.24,63.29,56223.0,58.0856,58.159,58.058,58.1039,56223.0
2017-04-07 10:40:00,63.29,63.35,63.18,63.21,46848.0,58.1039,58.159,58.003,58.0305,46848.0
2017-04-07 10:50:00,63.2,63.21,63.08,63.15,50633.0,58.0213,58.0305,57.9112,57.9754,50633.0
2017-04-07 11:00:00,63.15,63.17,63.06,63.06,108374.0,57.9754,57.9938,57.8928,57.8928,108374.0
2017-04-07 11:10:00,63.05,63.35,63.04,63.18,229460.0,57.8836,58.159,57.8744,58.003,229460.0
2017-04-07 11:20:00,63.2,63.34,63.17,63.28,66293.0,58.0213,58.1498,57.9938,58.0948,66293.0
2017-04-07 11:30:00,63.28,63.33,63.15,63.2,67692.0,58.0948,58.1407,57.9754,58.0213,67692.0
2017-04-07 11:40:00,63.2,63.2,63.07,63.16,34613.0,58.0213,58.0213,57.902,57.9846,34613.0
2017-04-07 11:50:00,63.16,63.2,63.14,63.18,48162.0,57.9846,58.0213,57.9662,58.003,48162.0
2017-04-07 12:00:00,63.17,63.25,63.17,63.24,32029.0,57.9938,58.0672,57.9938,58.058,32029.0
2017-04-07 12:10:00,63.24,63.29,63.22,63.28,19140.0,58.058,58.1039,58.0397,58.0948,19140.0
2017-04-07 12:20:00,63.28,63.3,63.26,63.28,35878.0,58.0948,58.1131,58.0764,58.0948,35878.0
2017-04-07 12:30:00,63.28,63.29,63.15,63.17,30343.0,58.0948,58.1039,57.9754,57.9938,30343.0
2017-04-07 12:40:00,63.18,63.2,63.1,63.14,47226.0,58.003,58.0213,57.9295,57.9662,47226.0
2017-04-07 12:50:00,63.14,63.18,63.14,63.16,34650.0,57.9662,58.003,57.9662,57.9846,34650.0
2017-04-07 13:00:00,63.16,63.18,63.14,63.17,58451.0,57.9846,58.003,57.9662,57.9938,58451.0
2017-04-07 13:10:00,63.17,63.18,63.12,63.13,28596.0,57.9938,58.003,57.9479,57.9571,28596.0
2017-04-07 13:20:00,63.13,63.22,63.12,63.22,25426.0,57.9571,58.0397,57.9479,58.0397,25426.0
2017-04-07 13:30:00,63.22,63.3,63.18,63.2,33210.0,58.0397,58.1131,58.003,58.0213,33210.0
2017-04-07 13:40:00,63.19,63.19,63.06,63.06,55319.0,58.0121,58.0121,57.8928,57.8928,55319.0
2017-04-07 13:50:00,63.07,63.08,62.98,63.01,43917.0,57.902,57.9112,57.8193,57.8469,43917.0
2017-04-07 14:00:00,63.01,63.05,62.98,63.04,42011.0,57.8469,57.8836,57.8193,57.8744,42011.0
2017-04-07 14:10:00,63.04,63.05,62.97,63.02,31253.0,57.8744,57.8836,57.8102,57.8561,31253.0
2017-04-07 14:20:00,63.02,63.07,63.0,63.01,26195.0,57.8561,57.902,57.8377,57.8469,26195.0
2017-04-07 14:30:00,63.01,63.08,62.96,63.04,146000.0,57.8469,57.9112,57.801,57.8744,146000.0
2017-04-07 14:40:00,63.04,63.21,63.03,63.2,50288.0,57.8744,58.0305,57.8653,58.0213,50288.0
2017-04-07 14:50:00,63.21,63.21,63.13,63.13,49586.0,58.0305,58.0305,57.9571,57.9571,49586.0
2017-04-07 15:00:00,63.13,63.2,63.13,63.18,40674.0,57.9571,58.0213,57.9571,58.003,40674.0
2017-04-07 15:10:00,63.19,63.25,63.18,63.24,53903.0,58.0121,58.0672,58.003,58.058,53903.0
2017-04-07 15:20:00,63.23,63.27,63.21,63.23,69983.0,58.0489,58.0856,58.0305,58.0489,69983.0
2017-04-07 15:30:00,63.23,63.23,63.15,63.19,97463.0,58.0489,58.0489,57.9754,58.0121,97463.0
2017-04-07 15:40:00,63.19,63.21,63.1,63.14,106996.0,58.0121,58.0305,57.9295,57.9662,106996.0
2017-04-07 15:50:00,63.14,63.22,63.07,63.09,312219.0,57.9662,58.0397,57.902,57.9203,312219.0
2017-04-10 09:30:00,63.0,63.59,63.0,63.59,69060.0,57.8377,58.3794,57.8377,58.3794,69060.0
2017-04-10 09:40:00,63.58,63.68,63.49,63.68,42682.0,58.3702,58.462,58.2876,58.462,42682.0
2017-04-10 09:50:00,63.67,63.67,63.48,63.53,39820.0,58.4528,58.4528,58.2784,58.3243,39820.0
2017-04-10 10:00:00,63.52,63.66,63.48,63.64,41118.0,58.3151,58.4436,58.2784,58.4253,41118.0
2017-04-10 10:10:00,63.64,63.65,63.49,63.51,54035.0,58.4253,58.4344,58.2876,58.3059,54035.0
2017-04-10 10:20:00,63.5,63.7,63.5,63.69,31141.0,58.2967,58.4804,58.2967,58.4712,31141.0
2017-04-10 10:30:00,63.7,63.81,63.63,63.78,76712.0,58.4804,58.5813,58.4161,58.5538,76712.0
2017-04-10 10:40:00,63.78,63.78,63.67,63.71,38230.0,58.5538,58.5538,58.4528,58.4895,38230.0
2017-04-10 10:50:00,63.7,63.73,63.53,63.55,43302.0,58.4804,58.5079,58.3243,58.3426,43302.0
2017-04-10 11:00:00,63.53,63.56,63.5,63.54,31909.0,58.3243,58.3518,58.2967,58.3335,31909.0
2017-04-10 11:10:00,63.55,63.64,63.53,63.61,32866.0,58.3426,58.4253,58.3243,58.3977,32866.0
2017-04-10 11:20:00,63.61,63.65,63.51,63.53,45203.0,58.3977,58.4344,58.3059,58.3243,45203.0
2017-04-10 11:30:00,63.52,63.54,63.37,63.39,40596.0,58.3151,58.3335,58.1774,58.1958,40596.0
2017-04-10 11:40:00,63.38,63.48,63.33,63.47,34379.0,58.1866,58.2784,58.1407,58.2692,34379.0
2017-04-10 11:50:00,63.47,63.58,63.45,63.57,28310.0,58.2692,58.3702,58.2508,58.361,28310.0
2017-04-10 12:00:00,63.56,63.58,63.44,63.46,23640.0,58.3518,58.3702,58.2417,58.26,23640.0
2017-04-10 12:10:00,63.46,63.46,63.3,63.37,60767.0,58.26,58.26,58.1131,58.1774,60767.0
2017-04-10 12:20:00,63.37,63.39,63.27,63.31,25198.0,58.1774,58.1958,58.0856,58.1223,25198.0
2017-04-10 12:30:00,63.32,63.51,63.3,63.48,48097.0,58.1315,58.3059,58.1131,58.2784,48097.0
2017-04-10 12:40:00,63.48,63.56,63.48,63.55,20365.0,58.2784,58.3518,58.2784,58.3426,20365.0
2017-04-10 12:50:00,63.54,63.61,63.54,63.6,22177.0,58.3335,58.3977,58.3335,58.3885,22177.0
2017-04-10 13:00:00,63.6,63.63,63.58,63.61,22931.0,58.3885,58.4161,58.3702,58.3977,22931.0
2017-04-10 13:10:00,63.61,63.67,63.57,63.57,42124.0,58.3977,58.4528,58.361,58.361,42124.0
2017-04-10 13:20:00,63.58,63.6,63.52,63.6,13410.0,58.3702,58.3885,58.3151,58.3885,13410.0
2017-04-10 13:30:00,63.61,63.69,63.57,63.63,22040.0,58.3977,58.4712,58.361,58.4161,22040.0
2017-04-10 13:40:00,63.62,63.63,63.54,63.58,14520.0,58.4069,58.4161,58.3335,58.3702,14520.0
2017-04-10 13:50:00,63.57,63.63,63.56,63.63,15867.0,58.361,58.4161,58.3518,58.4161,15867.0
2017-04-10 14:00:00,63.64,63.64,63.51,63.58,23930.0,58.4253,58.4253,58.3059,58.3702,23930.0
2017-04-10 14:10:00,63.58,63.62,63.57,63.6,28574.0,58.3702,58.4069,58.361,58.3885,28574.0
2017-04-10 14:20:00,63.59,63.62,63.49,63.5,20017.0,58.3794,58.4069,58.2876,58.2967,20017.0
2017-04-10 14:30:00,63.49,63.65,63.48,63.65,30561.0,58.2876,58.4344,58.2784,58.4344,30561.0
2017-04-10 14:40:00,63.65,63.73,63.61,63.71,39618.0,58.4344,58.5079,58.3977,58.4895,39618.0
2017-04-10 14:50:00,63.72,63.78,63.68,63.72,29941.0,58.4987,58.5538,58.462,58.4987,29941.0
2017-04-10 15:00:00,63.71,63.74,63.6,63.6,33896.0,58.4895,58.5171,58.3885,58.3885,33896.0
2017-04-10 15:10:00,63.6,63.71,63.6,63.64,51386.0,58.3885,58.4895,58.3885,58.4253,51386.0
2017-04-10 15:20:00,63.64,63.65,63.53,63.63,39249.0,58.4253,58.4344,58.3243,58.4161,39249.0
2017-04-10 15:30:00,63.63,63.66,63.57,63.64,63316.0,58.4161,58.4436,58.361,58.4253,63316.0
2017-04-10 15:40:00,63.64,63.64,63.5,63.5,51384.0,58.4253,58.4253,58.2967,58.2967,51384.0
2017-04-10 15:50:00,63.49,63.51,63.44,63.5,95144.0,58.2876,58.3059,58.2417,58.2967,95144.0
2017-04-11 09:30:00,63.46,63.6,63.33,63.43,40078.0,58.26,58.3885,58.1407,58.2325,40078.0
2017-04-11 09:40:00,63.39,63.48,63.26,63.44,34224.0,58.1958,58.2784,58.0764,58.2417,34224.0
2017-04-11 09:50:00,63.4,63.44,63.34,63.39,37183.0,58.2049,58.2417,58.1498,58.1958,37183.0
2017-04-11 10:00:00,63.41,63.54,63.38,63.45,26134.0,58.2141,58.3335,58.1866,58.2508,26134.0
2017-04-11 10:10:00,63.45,63.51,63.29,63.32,43674.0,58.2508,58.3059,58.1039,58.1315,43674.0
2017-04-11 10:20:00,63.32,63.45,63.24,63.42,34806.0,58.1315,58.2508,58.058,58.2233,34806.0
2017-04-11 10:30:00,63.41,63.43,63.26,63.42,28245.0,58.2141,58.2325,58.0764,58.2233,28245.0
2017-04-11 10:40:00,63.42,63.49,63.4,63.44,27988.0,58.2233,58.2876,58.2049,58.2417,27988.0
2017-04-11 10:50:00,63.43,63.45,63.22,63.34,83484.0,58.2325,58.2508,58.0397,58.1498,83484.0
2017-04-11 11:00:00,63.32,63.48,63.32,63.41,33399.0,58.1315,58.2784,58.1315,58.2141,33399.0
2017-04-11 11:10:00,63.4,63.45,63.37,63.45,32259.0,58.2049,58.2508,58.1774,58.2508,32259.0
2017-04-11 11:20:00,63.44,63.56,63.39,63.55,23956.0,58.2417,58.3518,58.1958,58.3426,23956.0
2017-04-11 11:30:00,63.55,63.64,63.54,63.58,22963.0,58.3426,58.4253,58.3335,58.3702,22963.0
2017-04-11 11:40:00,63.59,63.64,63.48,63.61,30479.0,58.3794,58.4253,58.2784,58.3977,30479.0
2017-04-11 11:50:00,63.61,63.61,63.5,63.54,27962.0,58.3977,58.3977,58.2967,58.3335,27962.0
2017-04-11 12:00:00,63.54,63.55,63.49,63.55,19032.0,58.3335,58.3426,58.2876,58.3426,19032.0
2017-04-11 12:10:00,63.56,63.64,63.5,63.6,23435.0,58.3518,58.4253,58.2967,58.3885,23435.0
2017-04-11 12:20:00,63.62,63.69,63.59,63.62,91018.0,58.4069,58.4712,58.3794,58.4069,91018.0
2017-04-11 12:30:00,63.61,63.76,63.61,63.7,38950.0,58.3977,58.5354,58.3977,58.4804,38950.0
2017-04-11 12:40:00,63.7,63.8,63.68,63.78,18613.0,58.4804,58.5722,58.462,58.5538,18613.0
2017-04-11 12:50:00,63.79,63.9,63.74,63.88,53368.0,58.563,58.664,58.5171,58.6456,53368.0
2017-04-11 13:00:00,63.89,63.96,63.87,63.9,45533.0,58.6548,58.719,58.6364,58.664,45533.0
2017-04-11 13:10:00,63.89,63.91,63.8,63.9,22012.0,58.6548,58.6731,58.5722,58.664,22012.0
2017-04-11 13:20:00,63.9,63.9,63.75,63.83,18524.0,58.664,58.664,58.5263,58.5997,18524.0
2017-04-11 13:30:00,63.84,63.89,63.79,63.88,22687.0,58.6089,58.6548,58.563,58.6456,22687.0
2017-04-11 13:40:00,63.88,63.88,63.74,63.75,23538.0,58.6456,58.6456,58.5171,58.5263,23538.0
2017-04-11 13:50:00,63.75,63.83,63.74,63.81,24695.0,58.5263,58.5997,58.5171,58.5813,24695.0
2017-04-11 14:00:00,63.81,63.86,63.79,63.83,25873.0,58.5813,58.6272,58.563,58.5997,25873.0
2017-04-11 14:10:00,63.83,63.83,63.63,63.71,29269.0,58.5997,58.5997,58.4161,58.4895,29269.0
2017-04-11 14:20:00,63.71,63.83,63.69,63.79,26156.0,58.4895,58.5997,58.4712,58.563,26156.0
2017-04-11 14:30:00,63.8,63.85,63.76,63.8,22469.0,58.5722,58.6181,58.5354,58.5722,22469.0
2017-04-11 14:40:00,63.8,63.9,63.8,63.89,23672.0,58.5722,58.664,58.5722,58.6548,23672.0
2017-04-11 14:50:00,63.89,63.99,63.81,63.81,40196.0,58.6548,58.7466,58.5813,58.5813,40196.0
2017-04-11 15:00:00,63.81,63.93,63.8,63.93,34609.0,58.5813,58.6915,58.5722,58.6915,34609.0
2017-04-11 15:10:00,63.93,63.94,63.71,63.76,34335.0,58.6915,58.7007,58.4895,58.5354,34335.0
2017-04-11 15:20:00,63.77,63.87,63.72,63.86,44375.0,58.5446,58.6364,58.4987,58.6272,44375.0
2017-04-11 15:30:00,63.85,63.91,63.82,63.91,76772.0,58.6181,58.6731,58.5905,58.6731,76772.0
2017-04-11 15:40:00,63.92,63.92,63.84,63.9,81615.0,58.6823,58.6823,58.6089,58.664,81615.0
2017-04-11 15:50:00,63.9,63.92,63.81,63.91,232963.0,58.664,58.6823,58.5813,58.6731,232963.0
2017-04-12 09:30:00,64.08,64.08,63.64,63.75,45683.0,58.8292,58.8292,58.4253,58.5263,45683.0
2017-04-12 09:40:00,63.79,63.85,63.71,63.73,21405.0,58.563,58.6181,58.4895,58.5079,21405.0
2017-04-12 09:50:00,63.75,63.93,63.68,63.92,25895.0,58.5263,58.6915,58.462,58.6823,25895.0
2017-04-12 10:00:00,63.92,64.01,63.89,63.95,26804.0,58.6823,58.7649,58.6548,58.7099,26804.0
2017-04-12 10:10:00,63.95,63.96,63.82,63.9,49402.0,58.7099,58.719,58.5905,58.664,49402.0
2017-04-12 10:20:00,63.9,64.0,63.89,63.96,37276.0,58.664,58.7558,58.6548,58.719,37276.0
2017-04-12 10:30:00,63.97,63.99,63.87,63.87,39942.0,58.7282,58.7466,58.6364,58.6364,39942.0
2017-04-12 10:40:00,63.87,63.88,63.78,63.88,34437.0,58.6364,58.6456,58.5538,58.6456,34437.0
2017-04-12 10:50:00,63.86,63.92,63.82,63.88,31069.0,58.6272,58.6823,58.5905,58.6456,31069.0
2017-04-12 11:00:00,63.86,63.97,63.83,63.96,33388.0,58.6272,58.7282,58.5997,58.719,33388.0
2017-04-12 11:10:00,63.96,63.99,63.89,63.89,22759.0,58.719,58.7466,58.6548,58.6548,22759.0
2017-04-12 11:20:00,63.89,63.96,63.84,63.93,26885.0,58.6548,58.719,58.6089,58.6915,26885.0
2017-04-12 11:30:00,63.93,63.93,63.83,63.84,17548.0,58.6915,58.6915,58.5997,58.6089,17548.0
2017-04-12 11:40:00,63.85,63.87,63.79,63.85,28919.0,58.6181,58.6364,58.563,58.6181,28919.0
2017-04-12 11:50:00,63.84,63.9,63.78,63.9,41866.0,58.6089,58.664,58.5538,58.664,41866.0
2017-04-12 12:00:00,63.89,63.9,63.84,63.89,14329.0,58.6548,58.664,58.6089,58.6548,14329.0
2017-04-12 12:10:00,63.9,63.98,63.89,63.9,29503.0,58.664,58.7374,58.6548,58.664,29503.0
2017-04-12 12:20:00,63.9,63.93,63.84,63.87,29854.0,58.664,58.6915,58.6089,58.6364,29854.0
2017-04-12 12:30:00,63.87,63.98,63.86,63.95,20652.0,58.6364,58.7374,58.6272,58.7099,20652.0
2017-04-12 12:40:00,63.95,63.99,63.91,63.96,20547.0,58.7099,58.7466,58.6731,58.719,20547.0
2017-04-12 12:50:00,63.96,63.96,63.87,63.9,24075.0,58.719,58.719,58.6364,58.664,24075.0
2017-04-12 13:00:00,63.9,63.94,63.88,63.91,43322.0,58.664,58.7007,58.6456,58.6731,43322.0
2017-04-12 13:10:00,63.92,63.94,63.88,63.9,27288.0,58.6823,58.7007,58.6456,58.664,27288.0
2017-04-12 13:20:00,63.91,63.92,63.87,63.89,26639.0,58.6731,58.6823,58.6364,58.6548,26639.0
2017-04-12 13:30:00,63.89,63.95,63.83,63.94,23518.0,58.6548,58.7099,58.5997,58.7007,23518.0
2017-04-12 13:40:00,63.95,63.98,63.88,63.93,18394.0,58.7099,58.7374,58.6456,58.6915,18394.0
2017-04-12 13:50:00,63.93,63.93,63.86,63.92,20980.0,58.6915,58.6915,58.6272,58.6823,20980.0
2017-04-12 14:00:00,63.94,63.94,63.88,63.89,14483.0,58.7007,58.7007,58.6456,58.6548,14483.0
2017-04-12 14:10:00,63.89,63.95,63.88,63.92,19129.0,58.6548,58.7099,58.6456,58.6823,19129.0
2017-04-12 14:20:00,63.92,63.96,63.86,63.89,36632.0,58.6823,58.719,58.6272,58.6548,36632.0
2017-04-12 14:30:00,63.9,63.93,63.79,63.79,37937.0,58.664,58.6915,58.563,58.563,37937.0
2017-04-12 14:40:00,63.78,63.82,63.77,63.81,18688.0,58.5538,58.5905,58.5446,58.5813,18688.0
2017-04-12 14:50:00,63.81,63.89,63.79,63.86,20991.0,58.5813,58.6548,58.563,58.6272,20991.0
2017-04-12 15:00:00,63.86,63.89,63.8,63.82,20540.0,58.6272,58.6548,58.5722,58.5905,20540.0
2017-04-12 15:10:00,63.82,63.87,63.72,63.74,28004.0,58.5905,58.6364,58.4987,58.5171,28004.0
2017-04-12 15:20:00,63.73,63.82,63.72,63.77,31780.0,58.5079,58.5905,58.4987,58.5446,31780.0
2017-04-12 15:30:00,63.78,63.79,63.73,63.76,35725.0,58.5538,58.563,58.5079,58.5354,35725.0
2017-04-12 15:40:00,63.76,63.77,63.72,63.74,45595.0,58.5354,58.5446,58.4987,58.5171,45595.0
2017-04-12 15:50:00,63.73,63.75,63.68,63.74,135947.0,58.5079,58.5263,58.462,58.5171,135947.0
2017-04-13 09:30:00,63.89,64.02,63.75,63.87,48111.0,58.6548,58.7741,58.5263,58.6364,48111.0
2017-04-13 09:40:00,63.87,63.91,63.77,63.8,23385.0,58.6364,58.6731,58.5446,58.5722,23385.0
2017-04-13 09:50:00,63.79,63.96,63.76,63.79,14621.0,58.563,58.719,58.5354,58.563,14621.0
2017-04-13 10:00:00,63.8,63.92,63.66,63.68,21318.0,58.5722,58.6823,58.4436,58.462,21318.0
2017-04-13 10:10:00,63.67,63.79,63.65,63.71,22775.0,58.4528,58.563,58.4344,58.4895,22775.0
2017-04-13 10:20:00,63.71,63.73,63.57,63.59,23019.0,58.4895,58.5079,58.361,58.3794,23019.0
2017-04-13 10:30:00,63.58,63.58,63.51,63.52,23040.0,58.3702,58.3702,58.3059,58.3151,23040.0
2017-04-13 10:40:00,63.53,63.57,63.47,63.54,26068.0,58.3243,58.361,58.2692,58.3335,26068.0
2017-04-13 10:50:00,63.54,63.55,63.44,63.48,28488.0,58.3335,58.3426,58.2417,58.2784,28488.0
2017-04-13 11:00:00,63.5,63.54,63.48,63.54,16205.0,58.2967,58.3335,58.2784,58.3335,16205.0
2017-04-13 11:10:00,63.54,63.55,63.47,63.49,15429.0,58.3335,58.3426,58.2692,58.2876,15429.0
2017-04-13 11:20:00,63.49,63.51,63.35,63.36,41840.0,58.2876,58.3059,58.159,58.1682,41840.0
2017-04-13 11:30:00,63.35,63.48,63.34,63.4,27321.0,58.159,58.2784,58.1498,58.2049,27321.0
2017-04-13 11:40:00,63.4,63.49,63.38,63.49,15593.0,58.2049,58.2876,58.1866,58.2876,15593.0
2017-04-13 11:50:00,63.5,63.55,63.48,63.5,17760.0,58.2967,58.3426,58.2784,58.2967,17760.0
2017-04-13 12:00:00,63.5,63.5,63.38,63.38,15532.0,58.2967,58.2967,58.1866,58.1866,15532.0
2017-04-13 12:10:00,63.38,63.42,63.37,63.38,16158.0,58.1866,58.2233,58.1774,58.1866,16158.0
2017-04-13 12:20:00,63.39,63.4,63.34,63.39,14377.0,58.1958,58.2049,58.1498,58.1958,14377.0
2017-04-13 12:30:00,63.39,63.42,63.35,63.37,18222.0,58.1958,58.2233,58.159,58.1774,18222.0
2017-04-13 12:40:00,63.38,63.39,63.33,63.34,16536.0,58.1866,58.1958,58.1407,58.1498,16536.0
2017-04-13 12:50:00,63.34,63.4,63.34,63.39,16330.0,58.1498,58.2049,58.1498,58.1958,16330.0
2017-04-13 13:00:00,63.37,63.37,63.27,63.33,31876.0,58.1774,58.1774,58.0856,58.1407,31876.0
2017-04-13 13:10:00,63.33,63.37,63.29,63.35,14873.0,58.1407,58.1774,58.1039,58.159,14873.0
2017-04-13 13:20:00,63.34,63.42,63.32,63.42,11281.0,58.1498,58.2233,58.1315,58.2233,11281.0
2017-04-13 13:30:00,63.42,63.46,63.39,63.43,13171.0,58.2233,58.26,58.1958,58.2325,13171.0
2017-04-13 13:40:00,63.43,63.46,63.32,63.32,17008.0,58.2325,58.26,58.1315,58.1315,17008.0
2017-04-13 13:50:00,63.32,63.38,63.3,63.35,14118.0,58.1315,58.1866,58.1131,58.159,14118.0
2017-04-13 14:00:00,63.34,63.48,63.34,63.47,24851.0,58.1498,58.2784,58.1498,58.2692,24851.0
2017-04-13 14:10:00,63.47,63.51,63.42,63.51,25550.0,58.2692,58.3059,58.2233,58.3059,25550.0
2017-04-13 14:20:00,63.51,63.59,63.5,63.54,21036.0,58.3059,58.3794,58.2967,58.3335,21036.0
2017-04-13 14:30:00,63.53,63.56,63.43,63.44,32927.0,58.3243,58.3518,58.2325,58.2417,32927.0
2017-04-13 14:40:00,63.43,63.53,63.42,63.51,23075.0,58.2325,58.3243,58.2233,58.3059,23075.0
2017-04-13 14:50:00,63.5,63.53,63.49,63.52,28823.0,58.2967,58.3243,58.2876,58.3151,28823.0
2017-04-13 15:00:00,63.52,63.55,63.49,63.5,31047.0,58.3151,58.3426,58.2876,58.2967,31047.0
2017-04-13 15:10:00,63.49,63.49,63.34,63.38,44416.0,58.2876,58.2876,58.1498,58.1866,44416.0
2017-04-13 15:20:00,63.38,63.4,63.29,63.29,42482.0,58.1866,58.2049,58.1039,58.1039,42482.0
2017-04-13 15:30:00,63.28,63.32,63.21,63.26,65000.0,58.0948,58.1315,58.0305,58.0764,65000.0
2017-04-13 15:40:00,63.26,63.39,63.23,63.36,58653.0,58.0764,58.1958,58.0489,58.1682,58653.0
2017-04-13 15:50:00,63.37,63.38,63.19,63.2,168125.0,58.1774,58.1866,58.0121,58.0213,168125.0
2017-04-17 09:30:00,63.56,63.64,63.34,63.37,81578.0,58.3518,58.4253,58.1498,58.1774,81578.0
2017-04-17 09:40:00,63.37,63.44,63.33,63.37,27229.0,58.1774,58.2417,58.1407,58.1774,27229.0
2017-04-17 09:50:00,63.36,63.39,63.32,63.32,15507.0,58.1682,58.1958,58.1315,58.1315,15507.0
2017-04-17 10:00:00,63.35,63.51,63.35,63.45,70679.0,58.159,58.3059,58.159,58.2508,70679.0
2017-04-17 10:10:00,63.45,63.53,63.4,63.45,41547.0,58.2508,58.3243,58.2049,58.2508,41547.0
2017-04-17 10:20:00,63.45,63.5,63.37,63.43,56245.0,58.2508,58.2967,58.1774,58.2325,56245.0
2017-04-17 10:30:00,63.44,63.56,63.4,63.45,19797.0,58.2417,58.3518,58.2049,58.2508,19797.0
2017-04-17 10:40:00,63.44,63.44,63.29,63.37,15318.0,58.2417,58.2417,58.1039,58.1774,15318.0
2017-04-17 10:50:00,63.38,63.52,63.37,63.5,26123.0,58.1866,58.3151,58.1774,58.2967,26123.0
2017-04-17 11:00:00,63.5,63.51,63.41,63.46,38308.0,58.2967,58.3059,58.2141,58.26,38308.0
2017-04-17 11:10:00,63.47,63.49,63.38,63.47,25327.0,58.2692,58.2876,58.1866,58.2692,25327.0
2017-04-17 11:20:00,63.47,63.51,63.33,63.39,25602.0,58.2692,58.3059,58.1407,58.1958,25602.0
2017-04-17 11:30:00,63.38,63.42,63.35,63.36,15802.0,58.1866,58.2233,58.159,58.1682,15802.0
2017-04-17 11:40:00,63.38,63.39,63.24,63.27,13581.0,58.1866,58.1958,58.058,58.0856,13581.0
2017-04-17 11:50:00,63.29,63.34,63.22,63.22,13380.0,58.1039,58.1498,58.0397,58.0397,13380.0
2017-04-17 12:00:00,63.21,63.32,63.2,63.22,35135.0,58.0305,58.1315,58.0213,58.0397,35135.0
2017-04-17 12:10:00,63.23,63.33,63.17,63.3,45636.0,58.0489,58.1407,57.9938,58.1131,45636.0
2017-04-17 12:20:00,63.31,63.43,63.31,63.4,26827.0,58.1223,58.2325,58.1223,58.2049,26827.0
2017-04-17 12:30:00,63.39,63.4,63.25,63.27,12866.0,58.1958,58.2049,58.0672,58.0856,12866.0
2017-04-17 12:40:00,63.28,63.37,63.28,63.3,10590.0,58.0948,58.1774,58.0948,58.1131,10590.0
2017-04-17 12:50:00,63.31,63.33,63.27,63.3,13330.0,58.1223,58.1407,58.0856,58.1131,13330.0
2017-04-17 13:00:00,63.31,63.32,63.24,63.26,17571.0,58.1223,58.1315,58.058,58.0764,17571.0
2017-04-17 13:10:00,63.26,63.34,63.23,63.33,22444.0,58.0764,58.1498,58.0489,58.1407,22444.0
2017-04-17 13:20:00,63.33,63.35,63.31,63.35,10230.0,58.1407,58.159,58.1223,58.159,10230.0
2017-04-17 13:30:00,63.36,63.38,63.26,63.3,49304.0,58.1682,58.1866,58.0764,58.1131,49304.0
2017-04-17 13:40:00,63.3,63.31,63.24,63.27,31190.0,58.1131,58.1223,58.058,58.0856,31190.0
2017-04-17 13:50:00,63.26,63.27,63.17,63.17,40856.0,58.0764,58.0856,57.9938,57.9938,40856.0
2017-04-17 14:00:00,63.17,63.19,63.1,63.11,35160.0,57.9938,58.0121,57.9295,57.9387,35160.0
2017-04-17 14:10:00,63.11,63.16,63.07,63.07,17925.0,57.9387,57.9846,57.902,57.902,17925.0
2017-04-17 14:20:00,63.08,63.14,63.08,63.11,27256.0,57.9112,57.9662,57.9112,57.9387,27256.0
2017-04-17 14:30:00,63.11,63.17,63.1,63.12,28191.0,57.9387,57.9938,57.9295,57.9479,28191.0
2017-04-17 14:40:00,63.12,63.14,63.09,63.09,41627.0,57.9479,57.9662,57.9203,57.9203,41627.0
2017-04-17 14:50:00,63.09,63.1,63.03,63.06,52171.0,57.9203,57.9295,57.8653,57.8928,52171.0
2017-04-17 15:00:00,63.05,63.1,63.02,63.05,46213.0,57.8836,57.9295,57.8561,57.8836,46213.0
2017-04-17 15:10:00,63.06,63.19,63.05,63.19,43787.0,57.8928,58.0121,57.8836,58.0121,43787.0
2017-04-17 15:20:00,63.19,63.19,63.11,63.14,41004.0,58.0121,58.0121,57.9387,57.9662,41004.0
2017-04-17 15:30:00,63.15,63.17,63.1,63.17,51440.0,57.9754,57.9938,57.9295,57.9938,51440.0
2017-04-17 15:40:00,63.17,63.27,63.14,63.25,95355.0,57.9938,58.0856,57.9662,58.0672,95355.0
2017-04-17 15:50:00,63.26,63.31,63.23,63.28,214055.0,58.0764,58.1223,58.0489,58.0948,214055.0
2017-04-18 09:30:00,63.32,63.41,63.17,63.32,64730.0,58.1315,58.2141,57.9938,58.1315,64730.0
2017-04-18 09:40:00,63.29,63.58,63.27,63.51,45393.0,58.1039,58.3702,58.0856,58.3059,45393.0
2017-04-18 09:50:00,63.51,63.61,63.37,63.58,43797.0,58.3059,58.3977,58.1774,58.3702,43797.0
2017-04-18 10:00:00,63.58,63.6,63.39,63.39,34255.0,58.3702,58.3885,58.1958,58.1958,34255.0
2017-04-18 10:10:00,63.39,63.43,63.31,63.36,34895.0,58.1958,58.2325,58.1223,58.1682,34895.0
2017-04-18 10:20:00,63.35,63.43,63.31,63.38,33285.0,58.159,58.2325,58.1223,58.1866,33285.0
2017-04-18 10:30:00,63.38,63.52,63.35,63.49,92264.0,58.1866,58.3151,58.159,58.2876,92264.0
2017-04-18 10:40:00,63.49,63.5,63.37,63.49,33999.0,58.2876,58.2967,58.1774,58.2876,33999.0
2017-04-18 10:50:00,63.49,63.49,63.36,63.42,26945.0,58.2876,58.2876,58.1682,58.2233,26945.0
2017-04-18 11:00:00,63.43,63.43,63.29,63.42,26089.0,58.2325,58.2325,58.1039,58.2233,26089.0
2017-04-18 11:10:00,63.42,63.48,63.41,63.42,18588.0,58.2233,58.2784,58.2141,58.2233,18588.0
2017-04-18 11:20:00,63.43,63.52,63.42,63.48,39721.0,58.2325,58.3151,58.2233,58.2784,39721.0
2017-04-18 11:30:00,63.46,63.5,63.37,63.4,15113.0,58.26,58.2967,58.1774,58.2049,15113.0
2017-04-18 11:40:00,63.4,63.41,63.34,63.38,19432.0,58.2049,58.2141,58.1498,58.1866,19432.0
2017-04-18 11:50:00,63.38,63.39,63.29,63.31,16604.0,58.1866,58.1958,58.1039,58.1223,16604.0
2017-04-18 12:00:00,63.29,63.35,63.24,63.28,16050.0,58.1039,58.159,58.058,58.0948,16050.0
2017-04-18 12:10:00,63.27,63.36,63.27,63.36,13214.0,58.0856,58.1682,58.0856,58.1682,13214.0
2017-04-18 12:20:00,63.36,63.4,63.33,63.38,14018.0,58.1682,58.2049,58.1407,58.1866,14018.0
2017-04-18 12:30:00,63.37,63.44,63.36,63.37,17464.0,58.1774,58.2417,58.1682,58.1774,17464.0
2017-04-18 12:40:00,63.37,63.38,63.31,63.32,14250.0,58.1774,58.1866,58.1223,58.1315,14250.0
2017-04-18 12:50:00,63.32,63.44,63.32,63.34,26457.0,58.1315,58.2417,58.1315,58.1498,26457.0
2017-04-18 13:00:00,63.35,63.4,63.33,63.4,18495.0,58.159,58.2049,58.1407,58.2049,18495.0
2017-04-18 13:10:00,63.41,63.49,63.38,63.45,23836.0,58.2141,58.2876,58.1866,58.2508,23836.0
2017-04-18 13:20:00,63.45,63.51,63.43,63.5,19311.0,58.2508,58.3059,58.2325,58.2967,19311.0
2017-04-18 13:30:00,63.5,63.51,63.46,63.46,21002.0,58.2967,58.3059,58.26,58.26,21002.0
2017-04-18 13:40:00,63.46,63.52,63.46,63.47,28235.0,58.26,58.3151,58.26,58.2692,28235.0
2017-04-18 13:50:00,63.48,63.51,63.45,63.45,109810.0,58.2784,58.3059,58.2508,58.2508,109810.0
2017-04-18 14:00:00,63.45,63.47,63.4,63.44,27566.0,58.2508,58.2692,58.2049,58.2417,27566.0
2017-04-18 14:10:00,63.44,63.48,63.43,63.48,20306.0,58.2417,58.2784,58.2325,58.2784,20306.0
2017-04-18 14:20:00,63.49,63.49,63.41,63.46,21687.0,58.2876,58.2876,58.2141,58.26,21687.0
2017-04-18 14:30:00,63.46,63.48,63.4,63.4,108135.0,58.26,58.2784,58.2049,58.2049,108135.0
2017-04-18 14:40:00,63.4,63.41,63.34,63.36,25773.0,58.2049,58.2141,58.1498,58.1682,25773.0
2017-04-18 14:50:00,63.36,63.37,63.32,63.33,15839.0,58.1682,58.1774,58.1315,58.1407,15839.0
2017-04-18 15:00:00,63.34,63.35,63.22,63.28,36720.0,58.1498,58.159,58.0397,58.0948,36720.0
2017-04-18 15:10:00,63.28,63.3,63.22,63.29,19956.0,58.0948,58.1131,58.0397,58.1039,19956.0
2017-04-18 15:20:00,63.3,63.32,63.27,63.3,44954.0,58.1131,58.1315,58.0856,58.1131,44954.0
2017-04-18 15:30:00,63.29,63.42,63.24,63.4,84363.0,58.1039,58.2233,58.058,58.2049,84363.0
2017-04-18 15:40:00,63.41,63.46,63.36,63.44,55593.0,58.2141,58.26,58.1682,58.2417,55593.0
2017-04-18 15:50:00,63.44,63.48,63.4,63.4,112685.0,58.2417,58.2784,58.2049,58.2049,112685.0
2017-04-19 09:30:00,63.74,63.87,63.56,63.62,52257.0,58.5171,58.6364,58.3518,58.4069,52257.0
2017-04-19 09:40:00,63.62,63.68,63.56,63.62,31106.0,58.4069,58.462,58.3518,58.4069,31106.0
2017-04-19 09:50:00,63.62,63.97,63.62,63.95,42829.0,58.4069,58.7282,58.4069,58.7099,42829.0
2017-04-19 10:00:00,63.93,63.93,63.84,63.89,22300.0,58.6915,58.6915,58.6089,58.6548,22300.0
2017-04-19 10:10:00,63.88,63.91,63.81,63.9,26080.0,58.6456,58.6731,58.5813,58.664,26080.0
2017-04-19 10:20:00,63.9,63.93,63.85,63.93,21823.0,58.664,58.6915,58.6181,58.6915,21823.0
2017-04-19 10:30:00,63.91,63.95,63.85,63.92,39964.0,58.6731,58.7099,58.6181,58.6823,39964.0
2017-04-19 10:40:00,63.92,63.96,63.83,63.92,89757.0,58.6823,58.719,58.5997,58.6823,89757.0
2017-04-19 10:50:00,63.91,64.04,63.89,63.99,37660.0,58.6731,58.7925,58.6548,58.7466,37660.0
2017-04-19 11:00:00,63.99,64.08,63.97,64.0,30097.0,58.7466,58.8292,58.7282,58.7558,30097.0
2017-04-19 11:10:00,64.0,64.01,63.91,63.91,25476.0,58.7558,58.7649,58.6731,58.6731,25476.0
2017-04-19 11:20:00,63.93,63.96,63.83,63.85,20944.0,58.6915,58.719,58.5997,58.6181,20944.0
2017-04-19 11:30:00,63.85,64.04,63.83,64.04,18957.0,58.6181,58.7925,58.5997,58.7925,18957.0
2017-04-19 11:40:00,64.05,64.05,63.91,63.92,17718.0,58.8017,58.8017,58.6731,58.6823,17718.0
2017-04-19 11:50:00,63.93,63.95,63.85,63.92,34980.0,58.6915,58.7099,58.6181,58.6823,34980.0
2017-04-19 12:00:00,63.92,63.92,63.8,63.82,19050.0,58.6823,58.6823,58.5722,58.5905,19050.0
2017-04-19 12:10:00,63.81,63.82,63.74,63.81,13505.0,58.5813,58.5905,58.5171,58.5813,13505.0
2017-04-19 12:20:00,63.82,63.84,63.74,63.76,19682.0,58.5905,58.6089,58.5171,58.5354,19682.0
2017-04-19 12:30:00,63.77,63.81,63.73,63.78,26177.0,58.5446,58.5813,58.5079,58.5538,26177.0
2017-04-19 12:40:00,63.78,63.83,63.74,63.83,27538.0,58.5538,58.5997,58.5171,58.5997,27538.0
2017-04-19 12:50:00,63.82,63.97,63.82,63.93,17980.0,58.5905,58.7282,58.5905,58.6915,17980.0
2017-04-19 13:00:00,63.95,63.97,63.84,63.89,24727.0,58.7099,58.7282,58.6089,58.6548,24727.0
2017-04-19 13:10:00,63.89,63.89,63.79,63.83,22682.0,58.6548,58.6548,58.563,58.5997,22682.0
2017-04-19 13:20:00,63.83,63.87,63.82,63.84,48527.0,58.5997,58.6364,58.5905,58.6089,48527.0
2017-04-19 13:30:00,63.86,63.87,63.83,63.84,45814.0,58.6272,58.6364,58.5997,58.6089,45814.0
2017-04-19 13:40:00,63.85,63.86,63.83,63.85,39508.0,58.6181,58.6272,58.5997,58.6181,39508.0
2017-04-19 13:50:00,63.85,63.91,63.78,63.83,180225.0,58.6181,58.6731,58.5538,58.5997,180225.0
2017-04-19 14:00:00,63.83,63.97,63.82,63.92,33903.0,58.5997,58.7282,58.5905,58.6823,33903.0
2017-04-19 14:10:00,63.93,63.95,63.83,63.89,31864.0,58.6915,58.7099,58.5997,58.6548,31864.0
2017-04-19 14:20:00,63.9,64.0,63.86,64.0,31585.0,58.664,58.7558,58.6272,58.7558,31585.0
2017-04-19 14:30:00,63.99,64.0,63.94,63.98,51893.0,58.7466,58.7558,58.7007,58.7374,51893.0
2017-04-19 14:40:00,63.98,64.01,63.85,63.85,25687.0,58.7374,58.7649,58.6181,58.6181,25687.0
2017-04-19 14:50:00,63.85,63.86,63.75,63.78,26332.0,58.6181,58.6272,58.5263,58.5538,26332.0
2017-04-19 15:00:00,63.77,63.8,63.71,63.75,44840.0,58.5446,58.5722,58.4895,58.5263,44840.0
2017-04-19 15:10:00,63.76,63.78,63.71,63.76,57142.0,58.5354,58.5538,58.4895,58.5354,57142.0
2017-04-19 15:20:00,63.76,63.76,63.61,63.63,31482.0,58.5354,58.5354,58.3977,58.4161,31482.0
2017-04-19 15:30:00,63.63,63.76,63.62,63.75,59316.0,58.4161,58.5354,58.4069,58.5263,59316.0
2017-04-19 15:40:00,63.75,63.79,63.71,63.76,74037.0,58.5263,58.563,58.4895,58.5354,74037.0
2017-04-19 15:50:00,63.75,63.78,63.7,63.73,93442.0,58.5263,58.5538,58.4804,58.5079,93442.0
2017-04-20 09:30:00,64.08,64.85,63.79,64.63,163755.0,58.8292,59.5361,58.563,59.3341,163755.0
2017-04-20 09:40:00,64.65,64.79,64.54,64.64,80983.0,59.3525,59.481,59.2515,59.3433,80983.0
2017-04-20 09:50:00,64.64,64.65,64.31,64.37,56498.0,59.3433,59.3525,59.0404,59.0954,56498.0
2017-04-20 10:00:00,64.35,64.4,64.26,64.29,44962.0,59.0771,59.123,58.9945,59.022,44962.0
2017-04-20 10:10:00,64.3,64.53,64.3,64.43,41225.0,59.0312,59.2423,59.0312,59.1505,41225.0
2017-04-20 10:20:00,64.43,64.43,64.22,64.24,35131.0,59.1505,59.1505,58.9577,58.9761,35131.0
2017-04-20 10:30:00,64.26,64.39,64.25,64.36,38771.0,58.9945,59.1138,58.9853,59.0863,38771.0
2017-04-20 10:40:00,64.36,64.45,64.34,64.38,32223.0,59.0863,59.1689,59.0679,59.1046,32223.0
2017-04-20 10:50:00,64.38,64.41,64.31,64.37,54373.0,59.1046,59.1322,59.0404,59.0954,54373.0
2017-04-20 11:00:00,64.38,64.41,64.3,64.4,38040.0,59.1046,59.1322,59.0312,59.123,38040.0
2017-04-20 11:10:00,64.42,64.58,64.42,64.57,52084.0,59.1414,59.2882,59.1414,59.2791,52084.0
2017-04-20 11:20:00,64.56,64.62,64.51,64.61,32991.0,59.2699,59.325,59.224,59.3158,32991.0
2017-04-20 11:30:00,64.61,64.65,64.57,64.65,54849.0,59.3158,59.3525,59.2791,59.3525,54849.0
2017-04-20 11:40:00,64.65,64.82,64.64,64.76,47043.0,59.3525,59.5086,59.3433,59.4535,47043.0
2017-04-20 11:50:00,64.78,64.83,64.71,64.79,61533.0,59.4719,59.5178,59.4076,59.481,61533.0
2017-04-20 12:00:00,64.79,64.89,64.72,64.86,93866.0,59.481,59.5728,59.4168,59.5453,93866.0
2017-04-20 12:10:00,64.86,65.01,64.86,64.89,34304.0,59.5453,59.683,59.5453,59.5728,34304.0
2017-04-20 12:20:00,64.89,64.9,64.7,64.77,34504.0,59.5728,59.582,59.3984,59.4627,34504.0
2017-04-20 12:30:00,64.76,64.81,64.7,64.72,47379.0,59.4535,59.4994,59.3984,59.4168,47379.0
2017-04-20 12:40:00,64.71,64.79,64.65,64.65,54228.0,59.4076,59.481,59.3525,59.3525,54228.0
2017-04-20 12:50:00,64.66,64.67,64.47,64.54,124127.0,59.3617,59.3709,59.1873,59.2515,124127.0
2017-04-20 13:00:00,64.54,64.72,64.49,64.71,113823.0,59.2515,59.4168,59.2056,59.4076,113823.0
2017-04-20 13:10:00,64.72,64.75,64.55,64.56,58934.0,59.4168,59.4443,59.2607,59.2699,58934.0
2017-04-20 13:20:00,64.57,64.67,64.56,64.62,65185.0,59.2791,59.3709,59.2699,59.325,65185.0
2017-04-20 13:30:00,64.62,64.67,64.58,64.61,46578.0,59.325,59.3709,59.2882,59.3158,46578.0
2017-04-20 13:40:00,64.61,64.77,64.57,64.76,64151.0,59.3158,59.4627,59.2791,59.4535,64151.0
2017-04-20 13:50:00,64.76,64.81,64.7,64.76,39210.0,59.4535,59.4994,59.3984,59.4535,39210.0
2017-04-20 14:00:00,64.76,64.77,64.65,64.67,39905.0,59.4535,59.4627,59.3525,59.3709,39905.0
2017-04-20 14:10:00,64.67,64.71,64.65,64.67,28945.0,59.3709,59.4076,59.3525,59.3709,28945.0
2017-04-20 14:20:00,64.67,64.73,64.63,64.65,33098.0,59.3709,59.426,59.3341,59.3525,33098.0
2017-04-20 14:30:00,64.64,64.77,64.63,64.72,30607.0,59.3433,59.4627,59.3341,59.4168,30607.0
2017-04-20 14:40:00,64.73,64.8,64.63,64.8,32564.0,59.426,59.4902,59.3341,59.4902,32564.0
2017-04-20 14:50:00,64.8,64.81,64.74,64.75,28311.0,59.4902,59.4994,59.4351,59.4443,28311.0
2017-04-20 15:00:00,64.75,64.77,64.68,64.76,39387.0,59.4443,59.4627,59.38,59.4535,39387.0
2017-04-20 15:10:00,64.77,64.8,64.63,64.64,50924.0,59.4627,59.4902,59.3341,59.3433,50924.0
2017-04-20 15:20:00,64.64,64.8,64.61,64.79,54844.0,59.3433,59.4902,59.3158,59.481,54844.0
2017-04-20 15:30:00,64.79,64.8,64.66,64.69,86812.0,59.481,59.4902,59.3617,59.3892,86812.0
2017-04-20 15:40:00,64.7,64.77,64.65,64.72,136933.0,59.3984,59.4627,59.3525,59.4168,136933.0
2017-04-20 15:50:00,64.74,64.77,64.63,64.66,245975.0,59.4351,59.4627,59.3341,59.3617,245975.0
2017-04-21 09:30:00,64.66,64.93,64.34,64.66,174080.0,59.3617,59.6096,59.0679,59.3617,174080.0
2017-04-21 09:40:00,64.64,64.67,64.53,64.6,21384.0,59.3433,59.3709,59.2423,59.3066,21384.0
2017-04-21 09:50:00,64.63,64.68,64.3,64.34,36491.0,59.3341,59.38,59.0312,59.0679,36491.0
2017-04-21 10:00:00,64.34,64.42,64.27,64.29,81464.0,59.0679,59.1414,59.0036,59.022,81464.0
2017-04-21 10:10:00,64.31,64.46,64.25,64.25,55576.0,59.0404,59.1781,58.9853,58.9853,55576.0
2017-04-21 10:20:00,64.25,64.37,64.19,64.25,56402.0,58.9853,59.0954,58.9302,58.9853,56402.0
2017-04-21 10:30:00,64.25,64.31,64.17,64.2,54567.0,58.9853,59.0404,58.9118,58.9394,54567.0
2017-04-21 10:40:00,64.2,64.36,64.11,64.35,50296.0,58.9394,59.0863,58.8568,59.0771,50296.0
2017-04-21 10:50:00,64.36,64.4,64.3,64.36,29591.0,59.0863,59.123,59.0312,59.0863,29591.0
2017-04-21 11:00:00,64.35,64.42,64.32,64.38,27247.0,59.0771,59.1414,59.0495,59.1046,27247.0
2017-04-21 11:10:00,64.37,64.5,64.34,64.47,27923.0,59.0954,59.2148,59.0679,59.1873,27923.0
2017-04-21 11:20:00,64.46,64.55,64.42,64.54,25423.0,59.1781,59.2607,59.1414,59.2515,25423.0
2017-04-21 11:30:00,64.53,64.53,64.45,64.52,22403.0,59.2423,59.2423,59.1689,59.2332,22403.0
2017-04-21 11:40:00,64.53,64.58,64.44,64.55,28286.0,59.2423,59.2882,59.1597,59.2607,28286.0
2017-04-21 11:50:00,64.56,64.67,64.54,64.61,22789.0,59.2699,59.3709,59.2515,59.3158,22789.0
2017-04-21 12:00:00,64.61,64.66,64.57,64.58,15419.0,59.3158,59.3617,59.2791,59.2882,15419.0
2017-04-21 12:10:00,64.59,64.68,64.59,64.64,17744.0,59.2974,59.38,59.2974,59.3433,17744.0
2017-04-21 12:20:00,64.64,64.65,64.59,64.64,16038.0,59.3433,59.3525,59.2974,59.3433,16038.0
2017-04-21 12:30:00,64.64,64.67,64.61,64.62,16288.0,59.3433,59.3709,59.3158,59.325,16288.0
2017-04-21 12:40:00,64.64,64.72,64.61,64.7,16841.0,59.3433,59.4168,59.3158,59.3984,16841.0
2017-04-21 12:50:00,64.7,64.73,64.68,64.68,10928.0,59.3984,59.426,59.38,59.38,10928.0
2017-04-21 13:00:00,64.68,64.68,64.61,64.64,13569.0,59.38,59.38,59.3158,59.3433,13569.0
2017-04-21 13:10:00,64.64,64.64,64.52,64.58,20759.0,59.3433,59.3433,59.2332,59.2882,20759.0
2017-04-21 13:20:00,64.57,64.62,64.56,64.61,14707.0,59.2791,59.325,59.2699,59.3158,14707.0
2017-04-21 13:30:00,64.63,64.66,64.6,64.61,13171.0,59.3341,59.3617,59.3066,59.3158,13171.0
2017-04-21 13:40:00,64.61,64.65,64.58,64.59,20949.0,59.3158,59.3525,59.2882,59.2974,20949.0
2017-04-21 13:50:00,64.6,64.76,64.6,64.71,23511.0,59.3066,59.4535,59.3066,59.4076,23511.0
2017-04-21 14:00:00,64.71,64.72,64.63,64.64,18562.0,59.4076,59.4168,59.3341,59.3433,18562.0
2017-04-21 14:10:00,64.65,64.69,64.63,64.64,19133.0,59.3525,59.3892,59.3341,59.3433,19133.0
2017-04-21 14:20:00,64.64,64.74,64.64,64.7,17137.0,59.3433,59.4351,59.3433,59.3984,17137.0
2017-04-21 14:30:00,64.7,64.74,64.7,64.73,22758.0,59.3984,59.4351,59.3984,59.426,22758.0
2017-04-21 14:40:00,64.74,64.8,64.71,64.75,24896.0,59.4351,59.4902,59.4076,59.4443,24896.0
2017-04-21 14:50:00,64.75,64.75,64.68,64.68,22673.0,59.4443,59.4443,59.38,59.38,22673.0
2017-04-21 15:00:00,64.69,64.71,64.64,64.69,27941.0,59.3892,59.4076,59.3433,59.3892,27941.0
2017-04-21 15:10:00,64.69,64.73,64.67,64.72,37066.0,59.3892,59.426,59.3709,59.4168,37066.0
2017-04-21 15:20:00,64.73,64.84,64.71,64.83,52112.0,59.426,59.5269,59.4076,59.5178,52112.0
2017-04-21 15:30:00,64.83,64.84,64.75,64.81,58936.0,59.5178,59.5269,59.4443,59.4994,58936.0
2017-04-21 15:40:00,64.82,64.87,64.81,64.85,116267.0,59.5086,59.5545,59.4994,59.5361,116267.0
2017-04-21 15:50:00,64.85,64.91,64.83,64.9,268897.0,59.5361,59.5912,59.5178,59.582,268897.0
2017-04-24 09:30:00,65.42,65.7,65.31,65.39,80437.0,60.0594,60.3165,59.9584,60.0319,80437.0
2017-04-24 09:40:00,65.41,65.44,65.07,65.2,49747.0,60.0502,60.0778,59.7381,59.8574,49747.0
2017-04-24 09:50:00,65.22,65.37,65.1,65.15,30980.0,59.8758,60.0135,59.7656,59.8115,30980.0
2017-04-24 10:00:00,65.16,65.2,65.09,65.18,51930.0,59.8207,59.8574,59.7565,59.8391,51930.0
2017-04-24 10:10:00,65.18,65.19,65.07,65.12,30221.0,59.8391,59.8483,59.7381,59.784,30221.0
2017-04-24 10:20:00,65.11,65.16,65.04,65.06,29548.0,59.7748,59.8207,59.7105,59.7289,29548.0
2017-04-24 10:30:00,65.06,65.1,64.81,64.82,40604.0,59.7289,59.7656,59.4994,59.5086,40604.0
2017-04-24 10:40:00,64.82,64.84,64.73,64.73,52417.0,59.5086,59.5269,59.426,59.426,52417.0
2017-04-24 10:50:00,64.73,64.85,64.66,64.84,81668.0,59.426,59.5361,59.3617,59.5269,81668.0
2017-04-24 11:00:00,64.84,64.87,64.77,64.77,27089.0,59.5269,59.5545,59.4627,59.4627,27089.0
2017-04-24 11:10:00,64.78,64.82,64.7,64.78,26706.0,59.4719,59.5086,59.3984,59.4719,26706.0
2017-04-24 11:20:00,64.77,64.82,64.74,64.82,39399.0,59.4627,59.5086,59.4351,59.5086,39399.0
2017-04-24 11:30:00,64.82,65.0,64.77,64.98,35027.0,59.5086,59.6738,59.4627,59.6555,35027.0
2017-04-24 11:40:00,64.97,64.99,64.9,64.92,19988.0,59.6463,59.6646,59.582,59.6004,19988.0
2017-04-24 11:50:00,64.94,65.01,64.89,64.93,34893.0,59.6187,59.683,59.5728,59.6096,34893.0
2017-04-24 12:00:00,64.94,65.01,64.83,64.93,71729.0,59.6187,59.683,59.5178,59.6096,71729.0
2017-04-24 12:10:00,64.92,65.0,64.89,64.95,29659.0,59.6004,59.6738,59.5728,59.6279,29659.0
2017-04-24 12:20:00,64.96,64.98,64.92,64.94,21841.0,59.6371,59.6555,59.6004,59.6187,21841.0
2017-04-24 12:30:00,64.94,64.98,64.9,64.96,26987.0,59.6187,59.6555,59.582,59.6371,26987.0
2017-04-24 12:40:00,64.96,64.96,64.9,64.91,58189.0,59.6371,59.6371,59.582,59.5912,58189.0
2017-04-24 12:50:00,64.92,64.95,64.86,64.92,36680.0,59.6004,59.6279,59.5453,59.6004,36680.0
2017-04-24 13:00:00,64.91,64.93,64.86,64.86,25441.0,59.5912,59.6096,59.5453,59.5453,25441.0
2017-04-24 13:10:00,64.86,64.94,64.86,64.91,52178.0,59.5453,59.6187,59.5453,59.5912,52178.0
2017-04-24 13:20:00,64.91,64.92,64.86,64.87,49554.0,59.5912,59.6004,59.5453,59.5545,49554.0
2017-04-24 13:30:00,64.88,64.93,64.83,64.89,46076.0,59.5637,59.6096,59.5178,59.5728,46076.0
2017-04-24 13:40:00,64.89,64.92,64.83,64.86,16164.0,59.5728,59.6004,59.5178,59.5453,16164.0
2017-04-24 13:50:00,64.87,64.97,64.87,64.91,24853.0,59.5545,59.6463,59.5545,59.5912,24853.0
2017-04-24 14:00:00,64.91,64.94,64.88,64.9,20674.0,59.5912,59.6187,59.5637,59.582,20674.0
2017-04-24 14:10:00,64.91,64.97,64.88,64.96,25765.0,59.5912,59.6463,59.5637,59.6371,25765.0
2017-04-24 14:20:00,64.96,65.03,64.91,65.03,35048.0,59.6371,59.7014,59.5912,59.7014,35048.0
2017-04-24 14:30:00,65.03,65.1,64.98,64.98,26176.0,59.7014,59.7656,59.6555,59.6555,26176.0
2017-04-24 14:40:00,64.99,65.02,64.95,64.98,30198.0,59.6646,59.6922,59.6279,59.6555,30198.0
2017-04-24 14:50:00,64.99,65.01,64.94,64.97,26772.0,59.6646,59.683,59.6187,59.6463,26772.0
2017-04-24 15:00:00,64.97,65.07,64.95,65.03,38699.0,59.6463,59.7381,59.6279,59.7014,38699.0
2017-04-24 15:10:00,65.03,65.03,64.92,64.92,30966.0,59.7014,59.7014,59.6004,59.6004,30966.0
2017-04-24 15:20:00,64.92,64.99,64.92,64.97,51842.0,59.6004,59.6646,59.6004,59.6463,51842.0
2017-04-24 15:30:00,64.97,64.99,64.91,64.96,54521.0,59.6463,59.6646,59.5912,59.6371,54521.0
2017-04-24 15:40:00,64.96,65.0,64.95,64.98,46714.0,59.6371,59.6738,59.6279,59.6555,46714.0
2017-04-24 15:50:00,64.99,65.08,64.96,65.06,228505.0,59.6646,59.7473,59.6371,59.7289,228505.0
2017-04-25 09:30:00,65.21,65.29,65.05,65.11,54979.0,59.8666,59.9401,59.7197,59.7748,54979.0
2017-04-25 09:40:00,65.13,65.26,65.09,65.19,26004.0,59.7932,59.9125,59.7565,59.8483,26004.0
2017-04-25 09:50:00,65.21,65.25,65.18,65.22,24249.0,59.8666,59.9033,59.8391,59.8758,24249.0
2017-04-25 10:00:00,65.22,65.34,65.15,65.32,49448.0,59.8758,59.986,59.8115,59.9676,49448.0
2017-04-25 10:10:00,65.32,65.32,65.14,65.14,46543.0,59.9676,59.9676,59.8024,59.8024,46543.0
2017-04-25 10:20:00,65.14,65.17,65.05,65.08,25040.0,59.8024,59.8299,59.7197,59.7473,25040.0
2017-04-25 10:30:00,65.1,65.1,64.86,64.9,54973.0,59.7656,59.7656,59.5453,59.582,54973.0
2017-04-25 10:40:00,64.91,64.92,64.62,64.63,67701.0,59.5912,59.6004,59.325,59.3341,67701.0
2017-04-25 10:50:00,64.64,64.65,64.52,64.65,56149.0,59.3433,59.3525,59.2332,59.3525,56149.0
2017-04-25 11:00:00,64.64,64.7,64.62,64.67,24960.0,59.3433,59.3984,59.325,59.3709,24960.0
2017-04-25 11:10:00,64.67,64.74,64.64,64.64,29179.0,59.3709,59.4351,59.3433,59.3433,29179.0
2017-04-25 11:20:00,64.65,64.74,64.62,64.71,33825.0,59.3525,59.4351,59.325,59.4076,33825.0
2017-04-25 11:30:00,64.71,64.78,64.68,64.77,42192.0,59.4076,59.4719,59.38,59.4627,42192.0
2017-04-25 11:40:00,64.77,64.8,64.71,64.75,28782.0,59.4627,59.4902,59.4076,59.4443,28782.0
2017-04-25 11:50:00,64.74,64.78,64.72,64.77,21568.0,59.4351,59.4719,59.4168,59.4627,21568.0
2017-04-25 12:00:00,64.77,64.84,64.75,64.76,30176.0,59.4627,59.5269,59.4443,59.4535,30176.0
2017-04-25 12:10:00,64.77,64.79,64.73,64.79,39518.0,59.4627,59.481,59.426,59.481,39518.0
2017-04-25 12:20:00,64.79,64.83,64.75,64.75,20575.0,59.481,59.5178,59.4443,59.4443,20575.0
2017-04-25 12:30:00,64.77,64.78,64.73,64.75,30782.0,59.4627,59.4719,59.426,59.4443,30782.0
2017-04-25 12:40:00,64.74,64.81,64.74,64.8,22780.0,59.4351,59.4994,59.4351,59.4902,22780.0
2017-04-25 12:50:00,64.8,64.86,64.79,64.79,23624.0,59.4902,59.5453,59.481,59.481,23624.0
2017-04-25 13:00:00,64.8,64.84,64.76,64.84,21705.0,59.4902,59.5269,59.4535,59.5269,21705.0
2017-04-25 13:10:00,64.83,64.88,64.81,64.85,19122.0,59.5178,59.5637,59.4994,59.5361,19122.0
2017-04-25 13:20:00,64.87,64.87,64.8,64.8,16660.0,59.5545,59.5545,59.4902,59.4902,16660.0
2017-04-25 13:30:00,64.8,64.82,64.77,64.8,20688.0,59.4902,59.5086,59.4627,59.4902,20688.0
2017-04-25 13:40:00,64.8,64.86,64.8,64.86,23308.0,59.4902,59.5453,59.4902,59.5453,23308.0
2017-04-25 13:50:00,64.85,64.87,64.8,64.83,22825.0,59.5361,59.5545,59.4902,59.5178,22825.0
2017-04-25 14:00:00,64.83,64.89,64.81,64.86,26035.0,59.5178,59.5728,59.4994,59.5453,26035.0
2017-04-25 14:10:00,64.86,64.9,64.86,64.88,19967.0,59.5453,59.582,59.5453,59.5637,19967.0
2017-04-25 14:20:00,64.88,64.9,64.84,64.86,22087.0,59.5637,59.582,59.5269,59.5453,22087.0
2017-04-25 14:30:00,64.86,64.93,64.85,64.92,38089.0,59.5453,59.6096,59.5361,59.6004,38089.0
2017-04-25 14:40:00,64.91,64.96,64.87,64.95,36682.0,59.5912,59.6371,59.5545,59.6279,36682.0
2017-04-25 14:50:00,64.95,64.95,64.9,64.91,33380.0,59.6279,59.6279,59.582,59.5912,33380.0
2017-04-25 15:00:00,64.91,65.0,64.89,64.98,36607.0,59.5912,59.6738,59.5728,59.6555,36607.0
2017-04-25 15:10:00,64.98,64.99,64.94,64.98,22335.0,59.6555,59.6646,59.6187,59.6555,22335.0
2017-04-25 15:20:00,64.98,65.02,64.98,65.0,45017.0,59.6555,59.6922,59.6555,59.6738,45017.0
2017-04-25 15:30:00,64.99,64.99,64.86,64.89,52936.0,59.6646,59.6646,59.5453,59.5728,52936.0
2017-04-25 15:40:00,64.9,64.91,64.84,64.86,61950.0,59.582,59.5912,59.5269,59.5453,61950.0
2017-04-25 15:50:00,64.85,64.86,64.73,64.75,202220.0,59.5361,59.5453,59.426,59.4443,202220.0
2017-04-26 09:30:00,65.12,65.21,64.93,65.1,51747.0,59.784,59.8666,59.6096,59.7656,51747.0
2017-04-26 09:40:00,65.11,65.14,64.96,65.05,77965.0,59.7748,59.8024,59.6371,59.7197,77965.0
2017-04-26 09:50:00,65.06,65.2,65.02,65.2,47370.0,59.7289,59.8574,59.6922,59.8574,47370.0
2017-04-26 10:00:00,65.18,65.24,65.11,65.16,38524.0,59.8391,59.8942,59.7748,59.8207,38524.0
2017-04-26 10:10:00,65.16,65.16,65.01,65.11,23986.0,59.8207,59.8207,59.683,59.7748,23986.0
2017-04-26 10:20:00,65.1,65.18,65.06,65.17,18711.0,59.7656,59.8391,59.7289,59.8299,18711.0
2017-04-26 10:30:00,65.18,65.18,65.06,65.08,23801.0,59.8391,59.8391,59.7289,59.7473,23801.0
2017-04-26 10:40:00,65.08,65.19,65.04,65.12,33744.0,59.7473,59.8483,59.7105,59.784,33744.0
2017-04-26 10:50:00,65.12,65.27,65.11,65.27,39581.0,59.784,59.9217,59.7748,59.9217,39581.0
2017-04-26 11:00:00,65.26,65.31,65.21,65.21,31144.0,59.9125,59.9584,59.8666,59.8666,31144.0
2017-04-26 11:10:00,65.22,65.34,65.21,65.28,22698.0,59.8758,59.986,59.8666,59.9309,22698.0
2017-04-26 11:20:00,65.28,65.39,65.21,65.33,46328.0,59.9309,60.0319,59.8666,59.9768,46328.0
2017-04-26 11:30:00,65.33,65.37,65.27,65.29,27293.0,59.9768,60.0135,59.9217,59.9401,27293.0
2017-04-26 11:40:00,65.29,65.33,65.15,65.17,30173.0,59.9401,59.9768,59.8115,59.8299,30173.0
2017-04-26 11:50:00,65.17,65.33,65.17,65.31,26954.0,59.8299,59.9768,59.8299,59.9584,26954.0
2017-04-26 12:00:00,65.31,65.36,65.29,65.31,31593.0,59.9584,60.0043,59.9401,59.9584,31593.0
2017-04-26 12:10:00,65.31,65.39,65.3,65.38,22460.0,59.9584,60.0319,59.9492,60.0227,22460.0
2017-04-26 12:20:00,65.38,65.43,65.37,65.38,16215.0,60.0227,60.0686,60.0135,60.0227,16215.0
2017-04-26 12:30:00,65.38,65.4,65.29,65.32,22616.0,60.0227,60.0411,59.9401,59.9676,22616.0
2017-04-26 12:40:00,65.32,65.41,65.3,65.32,26254.0,59.9676,60.0502,59.9492,59.9676,26254.0
2017-04-26 12:50:00,65.3,65.36,65.3,65.34,96040.0,59.9492,60.0043,59.9492,59.986,96040.0
2017-04-26 13:00:00,65.36,65.5,65.34,65.5,39416.0,60.0043,60.1329,59.986,60.1329,39416.0
2017-04-26 13:10:00,65.49,65.51,65.43,65.44,34989.0,60.1237,60.142,60.0686,60.0778,34989.0
2017-04-26 13:20:00,65.45,65.51,65.41,65.42,21863.0,60.087,60.142,60.0502,60.0594,21863.0
2017-04-26 13:30:00,65.42,65.49,65.42,65.49,15614.0,60.0594,60.1237,60.0594,60.1237,15614.0
2017-04-26 13:40:00,65.48,65.51,65.34,65.36,34787.0,60.1145,60.142,59.986,60.0043,34787.0
2017-04-26 13:50:00,65.37,65.46,65.36,65.37,18557.0,60.0135,60.0961,60.0043,60.0135,18557.0
2017-04-26 14:00:00,65.35,65.41,65.27,65.39,25937.0,59.9951,60.0502,59.9217,60.0319,25937.0
2017-04-26 14:10:00,65.39,65.44,65.36,65.39,20532.0,60.0319,60.0778,60.0043,60.0319,20532.0
2017-04-26 14:20:00,65.37,65.37,65.27,65.28,34450.0,60.0135,60.0135,59.9217,59.9309,34450.0
2017-04-26 14:30:00,65.28,65.35,65.26,65.27,32519.0,59.9309,59.9951,59.9125,59.9217,32519.0
2017-04-26 14:40:00,65.27,65.31,65.23,65.3,51204.0,59.9217,59.9584,59.885,59.9492,51204.0
2017-04-26 14:50:00,65.3,65.31,65.25,65.28,43368.0,59.9492,59.9584,59.9033,59.9309,43368.0
2017-04-26 15:00:00,65.28,65.37,65.25,65.36,36852.0,59.9309,60.0135,59.9033,60.0043,36852.0
2017-04-26 15:10:00,65.37,65.37,65.3,65.31,66510.0,60.0135,60.0135,59.9492,59.9584,66510.0
2017-04-26 15:20:00,65.31,65.31,65.21,65.3,46126.0,59.9584,59.9584,59.8666,59.9492,46126.0
2017-04-26 15:30:00,65.3,65.31,65.14,65.16,42128.0,59.9492,59.9584,59.8024,59.8207,42128.0
2017-04-26 15:40:00,65.16,65.2,65.07,65.08,50518.0,59.8207,59.8574,59.7381,59.7473,50518.0
2017-04-26 15:50:00,65.08,65.1,65.03,65.05,116788.0,59.7473,59.7656,59.7014,59.7197,116788.0
2017-04-27 09:30:00,65.14,65.3,65.02,65.14,56337.0,59.8024,59.9492,59.6922,59.8024,56337.0
2017-04-27 09:40:00,65.13,65.25,65.03,65.21,27345.0,59.7932,59.9033,59.7014,59.8666,27345.0
2017-04-27 09:50:00,65.21,65.24,65.06,65.2,21761.0,59.8666,59.8942,59.7289,59.8574,21761.0
2017-04-27 10:00:00,65.21,65.36,65.18,65.26,25832.0,59.8666,60.0043,59.8391,59.9125,25832.0
2017-04-27 10:10:00,65.29,65.37,65.21,65.28,24852.0,59.9401,60.0135,59.8666,59.9309,24852.0
2017-04-27 10:20:00,65.28,65.32,65.21,65.24,29775.0,59.9309,59.9676,59.8666,59.8942,29775.0
2017-04-27 10:30:00,65.24,65.32,65.23,65.28,37218.0,59.8942,59.9676,59.885,59.9309,37218.0
2017-04-27 10:40:00,65.27,65.42,65.27,65.32,41354.0,59.9217,60.0594,59.9217,59.9676,41354.0
2017-04-27 10:50:00,65.32,65.43,65.31,65.36,64501.0,59.9676,60.0686,59.9584,60.0043,64501.0
2017-04-27 11:00:00,65.36,65.57,65.34,65.57,59143.0,60.0043,60.1971,59.986,60.1971,59143.0
2017-04-27 11:10:00,65.56,65.66,65.55,65.62,52013.0,60.1879,60.2797,60.1788,60.243,52013.0
2017-04-27 11:20:00,65.62,65.66,65.5,65.51,51364.0,60.243,60.2797,60.1329,60.142,51364.0
2017-04-27 11:30:00,65.51,65.52,65.4,65.42,29812.0,60.142,60.1512,60.0411,60.0594,29812.0
2017-04-27 11:40:00,65.42,65.44,65.32,65.43,38884.0,60.0594,60.0778,59.9676,60.0686,38884.0
2017-04-27 11:50:00,65.44,65.52,65.42,65.49,32270.0,60.0778,60.1512,60.0594,60.1237,32270.0
2017-04-27 12:00:00,65.5,65.54,65.44,65.47,23071.0,60.1329,60.1696,60.0778,60.1053,23071.0
2017-04-27 12:10:00,65.47,65.54,65.45,65.5,24248.0,60.1053,60.1696,60.087,60.1329,24248.0
2017-04-27 12:20:00,65.49,65.5,65.44,65.48,20362.0,60.1237,60.1329,60.0778,60.1145,20362.0
2017-04-27 12:30:00,65.48,65.54,65.48,65.54,19148.0,60.1145,60.1696,60.1145,60.1696,19148.0
2017-04-27 12:40:00,65.54,65.64,65.54,65.63,15511.0,60.1696,60.2614,60.1696,60.2522,15511.0
2017-04-27 12:50:00,65.63,65.71,65.6,65.71,23427.0,60.2522,60.3256,60.2247,60.3256,23427.0
2017-04-27 13:00:00,65.71,65.75,65.71,65.72,24233.0,60.3256,60.3624,60.3256,60.3348,24233.0
2017-04-27 13:10:00,65.72,65.76,65.66,65.74,29086.0,60.3348,60.3716,60.2797,60.3532,29086.0
2017-04-27 13:20:00,65.75,65.86,65.75,65.78,34466.0,60.3624,60.4634,60.3624,60.3899,34466.0
2017-04-27 13:30:00,65.77,65.82,65.77,65.8,24894.0,60.3807,60.4266,60.3807,60.4083,24894.0
2017-04-27 13:40:00,65.8,65.83,65.77,65.81,30554.0,60.4083,60.4358,60.3807,60.4175,30554.0
2017-04-27 13:50:00,65.81,65.84,65.79,65.82,38593.0,60.4175,60.445,60.3991,60.4266,38593.0
2017-04-27 14:00:00,65.82,65.83,65.69,65.71,33243.0,60.4266,60.4358,60.3073,60.3256,33243.0
2017-04-27 14:10:00,65.71,65.77,65.7,65.73,34353.0,60.3256,60.3807,60.3165,60.344,34353.0
2017-04-27 14:20:00,65.72,65.75,65.69,65.75,60007.0,60.3348,60.3624,60.3073,60.3624,60007.0
2017-04-27 14:30:00,65.74,65.84,65.73,65.83,36626.0,60.3532,60.445,60.344,60.4358,36626.0
2017-04-27 14:40:00,65.83,65.89,65.77,65.77,35080.0,60.4358,60.4909,60.3807,60.3807,35080.0
2017-04-27 14:50:00,65.78,65.81,65.76,65.76,21851.0,60.3899,60.4175,60.3716,60.3716,21851.0
2017-04-27 15:00:00,65.76,65.76,65.67,65.68,31707.0,60.3716,60.3716,60.2889,60.2981,31707.0
2017-04-27 15:10:00,65.68,65.7,65.56,65.56,45955.0,60.2981,60.3165,60.1879,60.1879,45955.0
2017-04-27 15:20:00,65.57,65.62,65.54,65.61,117304.0,60.1971,60.243,60.1696,60.2338,117304.0
2017-04-27 15:30:00,65.61,65.68,65.53,65.53,162476.0,60.2338,60.2981,60.1604,60.1604,162476.0
2017-04-27 15:40:00,65.53,65.69,65.53,65.68,143173.0,60.1604,60.3073,60.1604,60.2981,143173.0
2017-04-27 15:50:00,65.68,65.71,65.51,65.54,372950.0,60.2981,60.3256,60.142,60.1696,372950.0
2017-04-28 09:30:00,65.59,65.59,64.95,65.17,71503.0,60.2155,60.2155,59.6279,59.8299,71503.0
2017-04-28 09:40:00,65.19,65.43,65.14,65.22,41538.0,59.8483,60.0686,59.8024,59.8758,41538.0
2017-04-28 09:50:00,65.22,65.28,65.08,65.14,62947.0,59.8758,59.9309,59.7473,59.8024,62947.0
2017-04-28 10:00:00,65.14,65.15,64.89,64.92,62643.0,59.8024,59.8115,59.5728,59.6004,62643.0
2017-04-28 10:10:00,64.92,65.0,64.86,64.91,54491.0,59.6004,59.6738,59.5453,59.5912,54491.0
2017-04-28 10:20:00,64.93,65.0,64.83,64.97,26138.0,59.6096,59.6738,59.5178,59.6463,26138.0
2017-04-28 10:30:00,64.96,65.03,64.92,64.96,26742.0,59.6371,59.7014,59.6004,59.6371,26742.0
2017-04-28 10:40:00,64.97,65.02,64.86,64.86,25826.0,59.6463,59.6922,59.5453,59.5453,25826.0
2017-04-28 10:50:00,64.86,64.97,64.83,64.92,36195.0,59.5453,59.6463,59.5178,59.6004,36195.0
2017-04-28 11:00:00,64.91,64.94,64.84,64.87,36432.0,59.5912,59.6187,59.5269,59.5545,36432.0
2017-04-28 11:10:00,64.86,64.86,64.73,64.76,32794.0,59.5453,59.5453,59.426,59.4535,32794.0
2017-04-28 11:20:00,64.75,64.81,64.65,64.71,28691.0,59.4443,59.4994,59.3525,59.4076,28691.0
2017-04-28 11:30:00,64.71,64.76,64.66,64.73,20880.0,59.4076,59.4535,59.3617,59.426,20880.0
2017-04-28 11:40:00,64.74,64.8,64.73,64.79,55707.0,59.4351,59.4902,59.426,59.481,55707.0
2017-04-28 11:50:00,64.8,64.87,64.79,64.86,18643.0,59.4902,59.5545,59.481,59.5453,18643.0
2017-04-28 12:00:00,64.87,64.91,64.82,64.83,16919.0,59.5545,59.5912,59.5086,59.5178,16919.0
2017-04-28 12:10:00,64.83,64.88,64.81,64.82,19469.0,59.5178,59.5637,59.4994,59.5086,19469.0
2017-04-28 12:20:00,64.82,64.9,64.82,64.88,13030.0,59.5086,59.582,59.5086,59.5637,13030.0
2017-04-28 12:30:00,64.88,64.89,64.8,64.83,22209.0,59.5637,59.5728,59.4902,59.5178,22209.0
2017-04-28 12:40:00,64.83,64.9,64.82,64.87,16938.0,59.5178,59.582,59.5086,59.5545,16938.0
2017-04-28 12:50:00,64.88,64.9,64.82,64.9,40149.0,59.5637,59.582,59.5086,59.582,40149.0
2017-04-28 13:00:00,64.9,65.01,64.89,65.01,18899.0,59.582,59.683,59.5728,59.683,18899.0
2017-04-28 13:10:00,65.01,65.02,64.96,64.98,17372.0,59.683,59.6922,59.6371,59.6555,17372.0
2017-04-28 13:20:00,64.98,65.06,64.95,65.04,22285.0,59.6555,59.7289,59.6279,59.7105,22285.0
2017-04-28 13:30:00,65.04,65.11,65.02,65.06,19525.0,59.7105,59.7748,59.6922,59.7289,19525.0
2017-04-28 13:40:00,65.06,65.1,65.03,65.09,19185.0,59.7289,59.7656,59.7014,59.7565,19185.0
2017-04-28 13:50:00,65.08,65.17,65.06,65.16,21573.0,59.7473,59.8299,59.7289,59.8207,21573.0
2017-04-28 14:00:00,65.16,65.18,65.11,65.12,21070.0,59.8207,59.8391,59.7748,59.784,21070.0
2017-04-28 14:10:00,65.13,65.15,65.08,65.11,26074.0,59.7932,59.8115,59.7473,59.7748,26074.0
2017-04-28 14:20:00,65.11,65.18,65.1,65.15,23561.0,59.7748,59.8391,59.7656,59.8115,23561.0
2017-04-28 14:30:00,65.15,65.15,65.08,65.08,90396.0,59.8115,59.8115,59.7473,59.7473,90396.0
2017-04-28 14:40:00,65.09,65.11,65.05,65.09,35326.0,59.7565,59.7748,59.7197,59.7565,35326.0
2017-04-28 14:50:00,65.09,65.09,64.93,64.93,35765.0,59.7565,59.7565,59.6096,59.6096,35765.0
2017-04-28 15:00:00,64.93,64.94,64.86,64.89,88131.0,59.6096,59.6187,59.5453,59.5728,88131.0
2017-04-28 15:10:00,64.9,64.91,64.84,64.86,60695.0,59.582,59.5912,59.5269,59.5453,60695.0
2017-04-28 15:20:00,64.86,64.87,64.8,64.8,45301.0,59.5453,59.5545,59.4902,59.4902,45301.0
2017-04-28 15:30:00,64.81,64.87,64.8,64.87,55720.0,59.4994,59.5545,59.4902,59.5545,55720.0
2017-04-28 15:40:00,64.87,64.87,64.8,64.87,132005.0,59.5545,59.5545,59.4902,59.5545,132005.0
2017-04-28 15:50:00,64.87,65.03,64.87,64.99,469942.0,59.5545,59.7014,59.5545,59.6646,469942.0
2017-05-01 09:30:00,65.3,65.43,64.89,65.0,41177.0,59.9492,60.0686,59.5728,59.6738,41177.0
2017-05-01 09:40:00,64.99,65.01,64.73,64.76,28034.0,59.6646,59.683,59.426,59.4535,28034.0
2017-05-01 09:50:00,64.74,64.78,64.7,64.72,29707.0,59.4351,59.4719,59.3984,59.4168,29707.0
2017-05-01 10:00:00,64.7,64.82,64.6,64.66,95345.0,59.3984,59.5086,59.3066,59.3617,95345.0
2017-05-01 10:10:00,64.67,64.74,64.55,64.63,45908.0,59.3709,59.4351,59.2607,59.3341,45908.0
2017-05-01 10:20:00,64.63,64.63,64.56,64.58,14144.0,59.3341,59.3341,59.2699,59.2882,14144.0
2017-05-01 10:30:00,64.59,64.64,64.54,64.55,33680.0,59.2974,59.3433,59.2515,59.2607,33680.0
2017-05-01 10:40:00,64.55,64.61,64.51,64.6,42608.0,59.2607,59.3158,59.224,59.3066,42608.0
2017-05-01 10:50:00,64.59,64.62,64.54,64.59,29402.0,59.2974,59.325,59.2515,59.2974,29402.0
2017-05-01 11:00:00,64.59,64.6,64.46,64.47,23994.0,59.2974,59.3066,59.1781,59.1873,23994.0
2017-05-01 11:10:00,64.47,64.47,64.31,64.33,58123.0,59.1873,59.1873,59.0404,59.0587,58123.0
2017-05-01 11:20:00,64.33,64.43,64.31,64.35,26542.0,59.0587,59.1505,59.0404,59.0771,26542.0
2017-05-01 11:30:00,64.36,64.37,64.23,64.26,26226.0,59.0863,59.0954,58.9669,58.9945,26226.0
2017-05-01 11:40:00,64.27,64.3,64.16,64.18,26391.0,59.0036,59.0312,58.9027,58.921,26391.0
2017-05-01 11:50:00,64.18,64.25,64.09,64.23,44975.0,58.921,58.9853,58.8384,58.9669,44975.0
2017-05-01 12:00:00,64.23,64.27,64.16,64.27,40853.0,58.9669,59.0036,58.9027,59.0036,40853.0
2017-05-01 12:10:00,64.27,64.34,64.19,64.21,25948.0,59.0036,59.0679,58.9302,58.9486,25948.0
2017-05-01 12:20:00,64.21,64.24,64.1,64.17,26569.0,58.9486,58.9761,58.8476,58.9118,26569.0
2017-05-01 12:30:00,64.18,64.21,64.12,64.2,16224.0,58.921,58.9486,58.8659,58.9394,16224.0
2017-05-01 12:40:00,64.21,64.22,64.15,64.17,18476.0,58.9486,58.9577,58.8935,58.9118,18476.0
2017-05-01 12:50:00,64.17,64.2,64.08,64.19,24367.0,58.9118,58.9394,58.8292,58.9302,24367.0
2017-05-01 13:00:00,64.2,64.26,64.19,64.24,18911.0,58.9394,58.9945,58.9302,58.9761,18911.0
2017-05-01 13:10:00,64.23,64.29,64.22,64.24,15812.0,58.9669,59.022,58.9577,58.9761,15812.0
2017-05-01 13:20:00,64.25,64.34,64.23,64.31,16769.0,58.9853,59.0679,58.9669,59.0404,16769.0
2017-05-01 13:30:00,64.31,64.32,64.27,64.3,19819.0,59.0404,59.0495,59.0036,59.0312,19819.0
2017-05-01 13:40:00,64.3,64.43,64.29,64.4,37670.0,59.0312,59.1505,59.022,59.123,37670.0
2017-05-01 13:50:00,64.41,64.49,64.38,64.49,30479.0,59.1322,59.2056,59.1046,59.2056,30479.0
2017-05-01 14:00:00,64.5,64.5,64.39,64.44,26975.0,59.2148,59.2148,59.1138,59.1597,26975.0
2017-05-01 14:10:00,64.43,64.48,64.4,64.4,17692.0,59.1505,59.1964,59.123,59.123,17692.0
2017-05-01 14:20:00,64.4,64.45,64.39,64.42,39424.0,59.123,59.1689,59.1138,59.1414,39424.0
2017-05-01 14:30:00,64.41,64.47,64.4,64.46,26172.0,59.1322,59.1873,59.123,59.1781,26172.0
2017-05-01 14:40:00,64.45,64.46,64.39,64.41,22897.0,59.1689,59.1781,59.1138,59.1322,22897.0
2017-05-01 14:50:00,64.42,64.43,64.38,64.39,30871.0,59.1414,59.1505,59.1046,59.1138,30871.0
2017-05-01 15:00:00,64.39,64.49,64.38,64.4,50777.0,59.1138,59.2056,59.1046,59.123,50777.0
2017-05-01 15:10:00,64.4,64.46,64.38,64.39,52674.0,59.123,59.1781,59.1046,59.1138,52674.0
2017-05-01 15:20:00,64.38,64.38,64.26,64.28,53751.0,59.1046,59.1046,58.9945,59.0128,53751.0
2017-05-01 15:30:00,64.27,64.28,64.19,64.2,79486.0,59.0036,59.0128,58.9302,58.9394,79486.0
2017-05-01 15:40:00,64.19,64.23,64.14,64.17,62458.0,58.9302,58.9669,58.8843,58.9118,62458.0
2017-05-01 15:50:00,64.16,64.18,64.07,64.08,169290.0,58.9027,58.921,58.82,58.8292,169290.0
2017-05-02 09:30:00,64.07,64.27,64.03,64.14,34331.0,58.82,59.0036,58.7833,58.8843,34331.0
2017-05-02 09:40:00,64.15,64.22,64.08,64.12,24152.0,58.8935,58.9577,58.8292,58.8659,24152.0
2017-05-02 09:50:00,64.11,64.14,64.04,64.06,11752.0,58.8568,58.8843,58.7925,58.8109,11752.0
2017-05-02 10:00:00,64.07,64.2,63.96,64.18,57439.0,58.82,58.9394,58.719,58.921,57439.0
2017-05-02 10:10:00,64.18,64.26,64.12,64.24,45651.0,58.921,58.9945,58.8659,58.9761,45651.0
2017-05-02 10:20:00,64.23,64.26,64.12,64.14,50730.0,58.9669,58.9945,58.8659,58.8843,50730.0
2017-05-02 10:30:00,64.14,64.18,64.05,64.15,33847.0,58.8843,58.921,58.8017,58.8935,33847.0
2017-05-02 10:40:00,64.14,64.16,64.09,64.14,38762.0,58.8843,58.9027,58.8384,58.8843,38762.0
2017-05-02 10:50:00,64.13,64.13,64.0,64.02,34298.0,58.8751,58.8751,58.7558,58.7741,34298.0
2017-05-02 11:00:00,64.02,64.07,64.01,64.05,30287.0,58.7741,58.82,58.7649,58.8017,30287.0
2017-05-02 11:10:00,64.05,64.13,63.99,64.12,58114.0,58.8017,58.8751,58.7466,58.8659,58114.0
2017-05-02 11:20:00,64.13,64.18,64.1,64.14,59597.0,58.8751,58.921,58.8476,58.8843,59597.0
2017-05-02 11:30:00,64.14,64.19,64.09,64.17,46102.0,58.8843,58.9302,58.8384,58.9118,46102.0
2017-05-02 11:40:00,64.18,64.24,64.18,64.23,28062.0,58.921,58.9761,58.921,58.9669,28062.0
2017-05-02 11:50:00,64.22,64.22,64.11,64.17,28910.0,58.9577,58.9577,58.8568,58.9118,28910.0
2017-05-02 12:00:00,64.17,64.25,64.16,64.21,23743.0,58.9118,58.9853,58.9027,58.9486,23743.0
2017-05-02 12:10:00,64.22,64.24,64.2,64.22,20588.0,58.9577,58.9761,58.9394,58.9577,20588.0
2017-05-02 12:20:00,64.22,64.26,64.21,64.25,22217.0,58.9577,58.9945,58.9486,58.9853,22217.0
2017-05-02 12:30:00,64.26,64.38,64.26,64.37,23932.0,58.9945,59.1046,58.9945,59.0954,23932.0
2017-05-02 12:40:00,64.37,64.43,64.36,64.41,22790.0,59.0954,59.1505,59.0863,59.1322,22790.0
2017-05-02 12:50:00,64.41,64.43,64.36,64.39,56284.0,59.1322,59.1505,59.0863,59.1138,56284.0
2017-05-02 13:00:00,64.39,64.41,64.32,64.39,45209.0,59.1138,59.1322,59.0495,59.1138,45209.0
2017-05-02 13:10:00,64.39,64.44,64.36,64.44,21033.0,59.1138,59.1597,59.0863,59.1597,21033.0
2017-05-02 13:20:00,64.43,64.51,64.43,64.51,20733.0,59.1505,59.224,59.1505,59.224,20733.0
2017-05-02 13:30:00,64.51,64.59,64.51,64.56,124135.0,59.224,59.2974,59.224,59.2699,124135.0
2017-05-02 13:40:00,64.56,64.67,64.56,64.66,34502.0,59.2699,59.3709,59.2699,59.3617,34502.0
2017-05-02 13:50:00,64.67,64.68,64.62,64.64,34069.0,59.3709,59.38,59.325,59.3433,34069.0
2017-05-02 14:00:00,64.64,64.65,64.59,64.63,26444.0,59.3433,59.3525,59.2974,59.3341,26444.0
2017-05-02 14:10:00,64.63,64.65,64.62,64.63,23149.0,59.3341,59.3525,59.325,59.3341,23149.0
2017-05-02 14:20:00,64.63,64.65,64.59,64.59,32034.0,59.3341,59.3525,59.2974,59.2974,32034.0
2017-05-02 14:30:00,64.58,64.61,64.55,64.58,38968.0,59.2882,59.3158,59.2607,59.2882,38968.0
2017-05-02 14:40:00,64.58,64.59,64.52,64.56,32780.0,59.2882,59.2974,59.2332,59.2699,32780.0
2017-05-02 14:50:00,64.57,64.57,64.5,64.51,33291.0,59.2791,59.2791,59.2148,59.224,33291.0
2017-05-02 15:00:00,64.51,64.57,64.5,64.57,35799.0,59.224,59.2791,59.2148,59.2791,35799.0
2017-05-02 15:10:00,64.57,64.57,64.53,64.56,43637.0,59.2791,59.2791,59.2423,59.2699,43637.0
2017-05-02 15:20:00,64.56,64.57,64.49,64.54,79602.0,59.2699,59.2791,59.2056,59.2515,79602.0
2017-05-02 15:30:00,64.53,64.56,64.51,64.55,77035.0,59.2423,59.2699,59.224,59.2607,77035.0
2017-05-02 15:40:00,64.56,64.65,64.56,64.64,101279.0,59.2699,59.3525,59.2699,59.3433,101279.0
2017-05-02 15:50:00,64.64,64.77,64.64,64.72,452884.0,59.3433,59.4627,59.3433,59.4168,452884.0
2017-05-03 09:30:00,64.85,64.86,64.66,64.81,42684.0,59.5361,59.5453,59.3617,59.4994,42684.0
2017-05-03 09:40:00,64.85,65.1,64.83,65.08,17769.0,59.5361,59.7656,59.5178,59.7473,17769.0
2017-05-03 09:50:00,65.06,65.17,64.97,64.99,18466.0,59.7289,59.8299,59.6463,59.6646,18466.0
2017-05-03 10:00:00,64.97,64.97,64.81,64.83,21277.0,59.6463,59.6463,59.4994,59.5178,21277.0
2017-05-03 10:10:00,64.84,64.93,64.73,64.89,15937.0,59.5269,59.6096,59.426,59.5728,15937.0
2017-05-03 10:20:00,64.9,64.99,64.9,64.93,26302.0,59.582,59.6646,59.582,59.6096,26302.0
2017-05-03 10:30:00,64.91,65.0,64.9,64.92,49068.0,59.5912,59.6738,59.582,59.6004,49068.0
2017-05-03 10:40:00,64.92,64.93,64.85,64.86,13846.0,59.6004,59.6096,59.5361,59.5453,13846.0
2017-05-03 10:50:00,64.86,64.89,64.79,64.81,34389.0,59.5453,59.5728,59.481,59.4994,34389.0
2017-05-03 11:00:00,64.81,64.94,64.78,64.94,37829.0,59.4994,59.6187,59.4719,59.6187,37829.0
2017-05-03 11:10:00,64.95,65.0,64.92,64.99,49247.0,59.6279,59.6738,59.6004,59.6646,49247.0
2017-05-03 11:20:00,65.0,65.06,64.93,65.01,23051.0,59.6738,59.7289,59.6096,59.683,23051.0
2017-05-03 11:30:00,65.01,65.06,64.97,65.06,30186.0,59.683,59.7289,59.6463,59.7289,30186.0
2017-05-03 11:40:00,65.07,65.1,65.04,65.09,15559.0,59.7381,59.7656,59.7105,59.7565,15559.0
2017-05-03 11:50:00,65.1,65.13,65.03,65.03,22665.0,59.7656,59.7932,59.7014,59.7014,22665.0
2017-05-03 12:00:00,65.02,65.06,64.97,65.01,11951.0,59.6922,59.7289,59.6463,59.683,11951.0
2017-05-03 12:10:00,65.0,65.05,64.97,64.97,13987.0,59.6738,59.7197,59.6463,59.6463,13987.0
2017-05-03 12:20:00,64.98,65.06,64.98,65.04,27744.0,59.6555,59.7289,59.6555,59.7105,27744.0
2017-05-03 12:30:00,65.05,65.07,65.01,65.06,10733.0,59.7197,59.7381,59.683,59.7289,10733.0
2017-05-03 12:40:00,65.07,65.07,64.97,64.98,16239.0,59.7381,59.7381,59.6463,59.6555,16239.0
2017-05-03 12:50:00,64.98,65.03,64.97,65.0,15373.0,59.6555,59.7014,59.6463,59.6738,15373.0
2017-05-03 13:00:00,65.0,65.04,64.97,64.98,21509.0,59.6738,59.7105,59.6463,59.6555,21509.0
2017-05-03 13:10:00,64.97,64.98,64.89,64.9,14858.0,59.6463,59.6555,59.5728,59.582,14858.0
2017-05-03 13:20:00,64.9,64.91,64.85,64.89,15797.0,59.582,59.5912,59.5361,59.5728,15797.0
2017-05-03 13:30:00,64.88,64.95,64.88,64.95,38201.0,59.5637,59.6279,59.5637,59.6279,38201.0
2017-05-03 13:40:00,64.95,64.95,64.88,64.94,28471.0,59.6279,59.6279,59.5637,59.6187,28471.0
2017-05-03 13:50:00,64.92,65.03,64.92,64.97,25140.0,59.6004,59.7014,59.6004,59.6463,25140.0
2017-05-03 14:00:00,64.98,65.02,64.93,65.02,31277.0,59.6555,59.6922,59.6096,59.6922,31277.0
2017-05-03 14:10:00,65.02,65.05,64.93,64.95,35518.0,59.6922,59.7197,59.6096,59.6279,35518.0
2017-05-03 14:20:00,64.97,65.01,64.94,65.0,18174.0,59.6463,59.683,59.6187,59.6738,18174.0
2017-05-03 14:30:00,64.99,65.0,64.93,64.95,21991.0,59.6646,59.6738,59.6096,59.6279,21991.0
2017-05-03 14:40:00,64.95,64.97,64.9,64.91,27952.0,59.6279,59.6463,59.582,59.5912,27952.0
2017-05-03 14:50:00,64.91,64.98,64.91,64.93,20397.0,59.5912,59.6555,59.5912,59.6096,20397.0
2017-05-03 15:00:00,64.94,65.02,64.91,64.97,30921.0,59.6187,59.6922,59.5912,59.6463,30921.0
2017-05-03 15:10:00,64.97,65.0,64.95,64.95,21709.0,59.6463,59.6738,59.6279,59.6279,21709.0
2017-05-03 15:20:00,64.95,64.98,64.92,64.95,26298.0,59.6279,59.6555,59.6004,59.6279,26298.0
2017-05-03 15:30:00,64.95,65.0,64.94,64.96,72968.0,59.6279,59.6738,59.6187,59.6371,72968.0
2017-05-03 15:40:00,64.97,65.06,64.95,65.06,60701.0,59.6463,59.7289,59.6279,59.7289,60701.0
2017-05-03 15:50:00,65.06,65.22,65.06,65.14,301258.0,59.7289,59.8758,59.7289,59.8024,301258.0
2017-05-04 09:30:00,65.14,65.39,65.06,65.24,51781.0,59.8024,60.0319,59.7289,59.8942,51781.0
2017-05-04 09:40:00,65.23,65.26,64.79,64.79,53446.0,59.885,59.9125,59.481,59.481,53446.0
2017-05-04 09:50:00,64.81,64.9,64.59,64.62,47975.0,59.4994,59.582,59.2974,59.325,47975.0
2017-05-04 10:00:00,64.6,64.69,64.52,64.61,48799.0,59.3066,59.3892,59.2332,59.3158,48799.0
2017-05-04 10:10:00,64.61,64.61,64.45,64.45,39929.0,59.3158,59.3158,59.1689,59.1689,39929.0
2017-05-04 10:20:00,64.44,64.51,64.43,64.46,36852.0,59.1597,59.224,59.1505,59.1781,36852.0
2017-05-04 10:30:00,64.46,64.61,64.39,64.59,53535.0,59.1781,59.3158,59.1138,59.2974,53535.0
2017-05-04 10:40:00,64.58,64.62,64.39,64.39,66375.0,59.2882,59.325,59.1138,59.1138,66375.0
2017-05-04 10:50:00,64.4,64.4,64.33,64.36,50324.0,59.123,59.123,59.0587,59.0863,50324.0
2017-05-04 11:00:00,64.36,64.51,64.33,64.46,78742.0,59.0863,59.224,59.0587,59.1781,78742.0
2017-05-04 11:10:00,64.47,64.48,64.38,64.39,33655.0,59.1873,59.1964,59.1046,59.1138,33655.0
2017-05-04 11:20:00,64.41,64.62,64.41,64.61,29983.0,59.1322,59.325,59.1322,59.3158,29983.0
2017-05-04 11:30:00,64.61,64.68,64.58,64.66,31605.0,59.3158,59.38,59.2882,59.3617,31605.0
2017-05-04 11:40:00,64.67,64.76,64.67,64.71,39932.0,59.3709,59.4535,59.3709,59.4076,39932.0
2017-05-04 11:50:00,64.71,64.73,64.57,64.61,28452.0,59.4076,59.426,59.2791,59.3158,28452.0
2017-05-04 12:00:00,64.61,64.61,64.47,64.5,28901.0,59.3158,59.3158,59.1873,59.2148,28901.0
2017-05-04 12:10:00,64.51,64.54,64.4,64.4,35506.0,59.224,59.2515,59.123,59.123,35506.0
2017-05-04 12:20:00,64.4,64.51,64.4,64.5,23555.0,59.123,59.224,59.123,59.2148,23555.0
2017-05-04 12:30:00,64.5,64.6,64.5,64.6,18689.0,59.2148,59.3066,59.2148,59.3066,18689.0
2017-05-04 12:40:00,64.6,64.61,64.59,64.6,32081.0,59.3066,59.3158,59.2974,59.3066,32081.0
2017-05-04 12:50:00,64.61,64.61,64.58,64.61,19761.0,59.3158,59.3158,59.2882,59.3158,19761.0
2017-05-04 13:00:00,64.62,64.64,64.56,64.56,16520.0,59.325,59.3433,59.2699,59.2699,16520.0
2017-05-04 13:10:00,64.56,64.62,64.54,64.56,15424.0,59.2699,59.325,59.2515,59.2699,15424.0
2017-05-04 13:20:00,64.56,64.57,64.5,64.55,13424.0,59.2699,59.2791,59.2148,59.2607,13424.0
2017-05-04 13:30:00,64.54,64.55,64.45,64.54,19045.0,59.2515,59.2607,59.1689,59.2515,19045.0
2017-05-04 13:40:00,64.53,64.66,64.52,64.66,15133.0,59.2423,59.3617,59.2332,59.3617,15133.0
2017-05-04 13:50:00,64.66,64.66,64.59,64.63,13447.0,59.3617,59.3617,59.2974,59.3341,13447.0
2017-05-04 14:00:00,64.63,64.64,64.55,64.57,26699.0,59.3341,59.3433,59.2607,59.2791,26699.0
2017-05-04 14:10:00,64.57,64.58,64.5,64.51,26606.0,59.2791,59.2882,59.2148,59.224,26606.0
2017-05-04 14:20:00,64.52,64.58,64.44,64.56,25589.0,59.2332,59.2882,59.1597,59.2699,25589.0
2017-05-04 14:30:00,64.55,64.62,64.53,64.61,19417.0,59.2607,59.325,59.2423,59.3158,19417.0
2017-05-04 14:40:00,64.61,64.67,64.58,64.67,18543.0,59.3158,59.3709,59.2882,59.3709,18543.0
2017-05-04 14:50:00,64.67,64.7,64.55,64.58,24251.0,59.3709,59.3984,59.2607,59.2882,24251.0
2017-05-04 15:00:00,64.58,64.66,64.58,64.63,20323.0,59.2882,59.3617,59.2882,59.3341,20323.0
2017-05-04 15:10:00,64.62,64.62,64.54,64.55,51283.0,59.325,59.325,59.2515,59.2607,51283.0
2017-05-04 15:20:00,64.56,64.58,64.51,64.52,40769.0,59.2699,59.2882,59.224,59.2332,40769.0
2017-05-04 15:30:00,64.52,64.53,64.46,64.51,80631.0,59.2332,59.2423,59.1781,59.224,80631.0
2017-05-04 15:40:00,64.51,64.58,64.5,64.57,52657.0,59.224,59.2882,59.2148,59.2791,52657.0
2017-05-04 15:50:00,64.58,64.65,64.53,64.57,238957.0,59.2882,59.3525,59.2423,59.2791,238957.0
2017-05-05 09:30:00,64.64,64.7,64.42,64.63,107001.0,59.3433,59.3984,59.1414,59.3341,107001.0
2017-05-05 09:40:00,64.62,64.9,64.58,64.88,102159.0,59.325,59.582,59.2882,59.5637,102159.0
2017-05-05 09:50:00,64.88,64.9,64.71,64.83,34166.0,59.5637,59.582,59.4076,59.5178,34166.0
2017-05-05 10:00:00,64.82,64.83,64.72,64.8,42452.0,59.5086,59.5178,59.4168,59.4902,42452.0
2017-05-05 10:10:00,64.8,64.87,64.7,64.72,43681.0,59.4902,59.5545,59.3984,59.4168,43681.0
2017-05-05 10:20:00,64.73,64.78,64.52,64.52,26476.0,59.426,59.4719,59.2332,59.2332,26476.0
2017-05-05 10:30:00,64.53,64.57,64.41,64.5,36492.0,59.2423,59.2791,59.1322,59.2148,36492.0
2017-05-05 10:40:00,64.49,64.52,64.44,64.51,41732.0,59.2056,59.2332,59.1597,59.224,41732.0
2017-05-05 10:50:00,64.52,64.54,64.46,64.51,21763.0,59.2332,59.2515,59.1781,59.224,21763.0
2017-05-05 11:00:00,64.52,64.64,64.52,64.59,24586.0,59.2332,59.3433,59.2332,59.2974,24586.0
2017-05-05 11:10:00,64.58,64.64,64.57,64.62,20420.0,59.2882,59.3433,59.2791,59.325,20420.0
2017-05-05 11:20:00,64.61,64.62,64.53,64.58,18415.0,59.3158,59.325,59.2423,59.2882,18415.0
2017-05-05 11:30:00,64.57,64.69,64.54,64.67,62518.0,59.2791,59.3892,59.2515,59.3709,62518.0
2017-05-05 11:40:00,64.67,64.68,64.61,64.68,24446.0,59.3709,59.38,59.3158,59.38,24446.0
2017-05-05 11:50:00,64.68,64.69,64.65,64.68,17418.0,59.38,59.3892,59.3525,59.38,17418.0
2017-05-05 12:00:00,64.69,64.7,64.6,64.6,20592.0,59.3892,59.3984,59.3066,59.3066,20592.0
2017-05-05 12:10:00,64.59,64.65,64.59,64.61,32257.0,59.2974,59.3525,59.2974,59.3158,32257.0
2017-05-05 12:20:00,64.62,64.64,64.58,64.59,13904.0,59.325,59.3433,59.2882,59.2974,13904.0
2017-05-05 12:30:00,64.59,64.62,64.53,64.62,48978.0,59.2974,59.325,59.2423,59.325,48978.0
2017-05-05 12:40:00,64.63,64.68,64.61,64.67,40479.0,59.3341,59.38,59.3158,59.3709,40479.0
2017-05-05 12:50:00,64.68,64.72,64.65,64.7,13028.0,59.38,59.4168,59.3525,59.3984,13028.0
2017-05-05 13:00:00,64.69,64.69,64.63,64.66,21161.0,59.3892,59.3892,59.3341,59.3617,21161.0
2017-05-05 13:10:00,64.67,64.74,64.66,64.72,11800.0,59.3709,59.4351,59.3617,59.4168,11800.0
2017-05-05 13:20:00,64.72,64.77,64.7,64.74,12000.0,59.4168,59.4627,59.3984,59.4351,12000.0
2017-05-05 13:30:00,64.75,64.76,64.69,64.73,36520.0,59.4443,59.4535,59.3892,59.426,36520.0
2017-05-05 13:40:00,64.73,64.77,64.72,64.75,23560.0,59.426,59.4627,59.4168,59.4443,23560.0
2017-05-05 13:50:00,64.74,64.75,64.69,64.73,33285.0,59.4351,59.4443,59.3892,59.426,33285.0
2017-05-05 14:00:00,64.73,64.77,64.72,64.75,29280.0,59.426,59.4627,59.4168,59.4443,29280.0
2017-05-05 14:10:00,64.75,64.8,64.7,64.76,32183.0,59.4443,59.4902,59.3984,59.4535,32183.0
2017-05-05 14:20:00,64.76,64.83,64.73,64.82,28628.0,59.4535,59.5178,59.426,59.5086,28628.0
2017-05-05 14:30:00,64.81,64.82,64.72,64.77,24749.0,59.4994,59.5086,59.4168,59.4627,24749.0
2017-05-05 14:40:00,64.76,64.82,64.74,64.82,28939.0,59.4535,59.5086,59.4351,59.5086,28939.0
2017-05-05 14:50:00,64.81,64.81,64.72,64.75,20709.0,59.4994,59.4994,59.4168,59.4443,20709.0
2017-05-05 15:00:00,64.74,64.79,64.7,64.75,40157.0,59.4351,59.481,59.3984,59.4443,40157.0
2017-05-05 15:10:00,64.75,64.79,64.73,64.74,21798.0,59.4443,59.481,59.426,59.4351,21798.0
2017-05-05 15:20:00,64.74,64.79,64.71,64.72,38679.0,59.4351,59.481,59.4076,59.4168,38679.0
2017-05-05 15:30:00,64.72,64.76,64.69,64.75,40680.0,59.4168,59.4535,59.3892,59.4443,40680.0
2017-05-05 15:40:00,64.74,64.77,64.65,64.66,157721.0,59.4351,59.4627,59.3525,59.3617,157721.0
2017-05-05 15:50:00,64.66,64.7,64.64,64.7,201062.0,59.3617,59.3984,59.3433,59.3984,201062.0
2017-05-08 09:30:00,64.75,64.89,64.44,64.56,55738.0,59.4443,59.5728,59.1597,59.2699,55738.0
2017-05-08 09:40:00,64.58,64.59,64.45,64.5,13000.0,59.2882,59.2974,59.1689,59.2148,13000.0
2017-05-08 09:50:00,64.51,64.58,64.49,64.56,21498.0,59.224,59.2882,59.2056,59.2699,21498.0
2017-05-08 10:00:00,64.56,64.65,64.51,64.6,30434.0,59.2699,59.3525,59.224,59.3066,30434.0
2017-05-08 10:10:00,64.6,64.61,64.49,64.58,37571.0,59.3066,59.3158,59.2056,59.2882,37571.0
2017-05-08 10:20:00,64.58,64.67,64.58,64.62,24610.0,59.2882,59.3709,59.2882,59.325,24610.0
2017-05-08 10:30:00,64.62,64.63,64.48,64.57,22105.0,59.325,59.3341,59.1964,59.2791,22105.0
2017-05-08 10:40:00,64.56,64.76,64.55,64.76,85378.0,59.2699,59.4535,59.2607,59.4535,85378.0
2017-05-08 10:50:00,64.76,64.77,64.7,64.73,43432.0,59.4535,59.4627,59.3984,59.426,43432.0
2017-05-08 11:00:00,64.73,64.74,64.69,64.7,32707.0,59.426,59.4351,59.3892,59.3984,32707.0
2017-05-08 11:10:00,64.7,64.71,64.67,64.68,15985.0,59.3984,59.4076,59.3709,59.38,15985.0
2017-05-08 11:20:00,64.68,64.71,64.58,64.64,15731.0,59.38,59.4076,59.2882,59.3433,15731.0
2017-05-08 11:30:00,64.64,64.71,64.64,64.66,16389.0,59.3433,59.4076,59.3433,59.3617,16389.0
2017-05-08 11:40:00,64.66,64.69,64.63,64.66,17387.0,59.3617,59.3892,59.3341,59.3617,17387.0
2017-05-08 11:50:00,64.66,64.67,64.5,64.52,22184.0,59.3617,59.3709,59.2148,59.2332,22184.0
2017-05-08 12:00:00,64.53,64.57,64.49,64.53,32142.0,59.2423,59.2791,59.2056,59.2423,32142.0
2017-05-08 12:10:00,64.54,64.54,64.43,64.45,14709.0,59.2515,59.2515,59.1505,59.1689,14709.0
2017-05-08 12:20:00,64.47,64.55,64.46,64.55,6775.0,59.1873,59.2607,59.1781,59.2607,6775.0
2017-05-08 12:30:00,64.56,64.65,64.55,64.62,10866.0,59.2699,59.3525,59.2607,59.325,10866.0
2017-05-08 12:40:00,64.62,64.63,64.6,64.62,14328.0,59.325,59.3341,59.3066,59.325,14328.0
2017-05-08 12:50:00,64.63,64.63,64.58,64.59,32767.0,59.3341,59.3341,59.2882,59.2974,32767.0
2017-05-08 13:00:00,64.59,64.61,64.57,64.6,13540.0,59.2974,59.3158,59.2791,59.3066,13540.0
2017-05-08 13:10:00,64.6,64.61,64.56,64.6,11690.0,59.3066,59.3158,59.2699,59.3066,11690.0
2017-05-08 13:20:00,64.6,64.61,64.58,64.58,30455.0,59.3066,59.3158,59.2882,59.2882,30455.0
2017-05-08 13:30:00,64.59,64.63,64.53,64.62,15582.0,59.2974,59.3341,59.2423,59.325,15582.0
2017-05-08 13:40:00,64.61,64.61,64.57,64.61,11000.0,59.3158,59.3158,59.2791,59.3158,11000.0
2017-05-08 13:50:00,64.6,64.62,64.57,64.57,29502.0,59.3066,59.325,59.2791,59.2791,29502.0
2017-05-08 14:00:00,64.57,64.61,64.55,64.6,24585.0,59.2791,59.3158,59.2607,59.3066,24585.0
2017-05-08 14:10:00,64.59,64.6,64.48,64.51,32017.0,59.2974,59.3066,59.1964,59.224,32017.0
2017-05-08 14:20:00,64.51,64.57,64.51,64.55,22647.0,59.224,59.2791,59.224,59.2607,22647.0
2017-05-08 14:30:00,64.54,64.56,64.52,64.55,13388.0,59.2515,59.2699,59.2332,59.2607,13388.0
2017-05-08 14:40:00,64.55,64.55,64.47,64.48,28975.0,59.2607,59.2607,59.1873,59.1964,28975.0
2017-05-08 14:50:00,64.47,64.48,64.43,64.47,19351.0,59.1873,59.1964,59.1505,59.1873,19351.0
2017-05-08 15:00:00,64.48,64.51,64.43,64.51,33241.0,59.1964,59.224,59.1505,59.224,33241.0
2017-05-08 15:10:00,64.51,64.52,64.45,64.48,49506.0,59.224,59.2332,59.1689,59.1964,49506.0
2017-05-08 15:20:00,64.48,64.52,64.46,64.47,34041.0,59.1964,59.2332,59.1781,59.1873,34041.0
2017-05-08 15:30:00,64.47,64.51,64.46,64.49,47999.0,59.1873,59.224,59.1781,59.2056,47999.0
2017-05-08 15:40:00,64.5,64.57,64.48,64.51,56156.0,59.2148,59.2791,59.1964,59.224,56156.0
2017-05-08 15:50:00,64.52,64.65,64.51,64.63,172725.0,59.2332,59.3525,59.224,59.3341,172725.0
2017-05-09 09:30:00,64.59,64.79,64.36,64.65,43386.0,59.2974,59.481,59.0863,59.3525,43386.0
2017-05-09 09:40:00,64.65,64.82,64.64,64.73,37601.0,59.3525,59.5086,59.3433,59.426,37601.0
2017-05-09 09:50:00,64.73,64.89,64.62,64.89,54445.0,59.426,59.5728,59.325,59.5728,54445.0
2017-05-09 10:00:00,64.89,64.91,64.79,64.91,42078.0,59.5728,59.5912,59.481,59.5912,42078.0
2017-05-09 10:10:00,64.89,65.11,64.88,65.11,43839.0,59.5728,59.7748,59.5637,59.7748,43839.0
2017-05-09 10:20:00,65.11,65.28,65.1,65.28,36816.0,59.7748,59.9309,59.7656,59.9309,36816.0
2017-05-09 10:30:00,65.27,65.37,65.24,65.36,43483.0,59.9217,60.0135,59.8942,60.0043,43483.0
2017-05-09 10:40:00,65.35,65.4,65.27,65.31,46183.0,59.9951,60.0411,59.9217,59.9584,46183.0
2017-05-09 10:50:00,65.31,65.43,65.26,65.27,46215.0,59.9584,60.0686,59.9125,59.9217,46215.0
2017-05-09 11:00:00,65.26,65.33,65.23,65.27,25879.0,59.9125,59.9768,59.885,59.9217,25879.0
2017-05-09 11:10:00,65.27,65.27,65.14,65.14,19193.0,59.9217,59.9217,59.8024,59.8024,19193.0
2017-05-09 11:20:00,65.15,65.17,65.1,65.14,15621.0,59.8115,59.8299,59.7656,59.8024,15621.0
2017-05-09 11:30:00,65.13,65.13,65.06,65.12,11540.0,59.7932,59.7932,59.7289,59.784,11540.0
2017-05-09 11:40:00,65.12,65.2,65.08,65.2,12569.0,59.784,59.8574,59.7473,59.8574,12569.0
2017-05-09 11:50:00,65.19,65.31,65.17,65.28,25102.0,59.8483,59.9584,59.8299,59.9309,25102.0
2017-05-09 12:00:00,65.28,65.34,65.23,65.25,19531.0,59.9309,59.986,59.885,59.9033,19531.0
2017-05-09 12:10:00,65.24,65.26,65.19,65.23,12767.0,59.8942,59.9125,59.8483,59.885,12767.0
2017-05-09 12:20:00,65.22,65.25,65.17,65.25,8656.0,59.8758,59.9033,59.8299,59.9033,8656.0
2017-05-09 12:30:00,65.24,65.26,65.2,65.26,13223.0,59.8942,59.9125,59.8574,59.9125,13223.0
2017-05-09 12:40:00,65.28,65.33,65.27,65.32,15596.0,59.9309,59.9768,59.9217,59.9676,15596.0
2017-05-09 12:50:00,65.32,65.41,65.31,65.41,15948.0,59.9676,60.0502,59.9584,60.0502,15948.0
2017-05-09 13:00:00,65.42,65.44,65.38,65.38,16540.0,60.0594,60.0778,60.0227,60.0227,16540.0
2017-05-09 13:10:00,65.39,65.48,65.38,65.47,27746.0,60.0319,60.1145,60.0227,60.1053,27746.0
2017-05-09 13:20:00,65.46,65.49,65.36,65.4,25963.0,60.0961,60.1237,60.0043,60.0411,25963.0
2017-05-09 13:30:00,65.4,65.47,65.4,65.42,24981.0,60.0411,60.1053,60.0411,60.0594,24981.0
2017-05-09 13:40:00,65.42,65.55,65.42,65.54,27157.0,60.0594,60.1788,60.0594,60.1696,27157.0
2017-05-09 13:50:00,65.54,65.58,65.52,65.58,23394.0,60.1696,60.2063,60.1512,60.2063,23394.0
2017-05-09 14:00:00,65.59,65.59,65.47,65.5,22648.0,60.2155,60.2155,60.1053,60.1329,22648.0
2017-05-09 14:10:00,65.51,65.52,65.45,65.48,25293.0,60.142,60.1512,60.087,60.1145,25293.0
2017-05-09 14:20:00,65.48,65.53,65.47,65.51,32417.0,60.1145,60.1604,60.1053,60.142,32417.0
2017-05-09 14:30:00,65.52,65.52,65.45,65.48,35023.0,60.1512,60.1512,60.087,60.1145,35023.0
2017-05-09 14:40:00,65.48,65.49,65.43,65.44,25212.0,60.1145,60.1237,60.0686,60.0778,25212.0
2017-05-09 14:50:00,65.43,65.49,65.42,65.42,22491.0,60.0686,60.1237,60.0594,60.0594,22491.0
2017-05-09 15:00:00,65.42,65.46,65.36,65.37,26916.0,60.0594,60.0961,60.0043,60.0135,26916.0
2017-05-09 15:10:00,65.37,65.4,65.35,65.38,33131.0,60.0135,60.0411,59.9951,60.0227,33131.0
2017-05-09 15:20:00,65.37,65.41,65.31,65.33,52630.0,60.0135,60.0502,59.9584,59.9768,52630.0
2017-05-09 15:30:00,65.33,65.34,65.17,65.24,56925.0,59.9768,59.986,59.8299,59.8942,56925.0
2017-05-09 15:40:00,65.23,65.23,65.13,65.16,46742.0,59.885,59.885,59.7932,59.8207,46742.0
2017-05-09 15:50:00,65.17,65.25,65.17,65.22,116368.0,59.8299,59.9033,59.8299,59.8758,116368.0
2017-05-10 09:30:00,65.27,65.56,64.94,65.52,46711.0,59.9217,60.1879,59.6187,60.1512,46711.0
2017-05-10 09:40:00,65.5,65.71,65.38,65.48,82923.0,60.1329,60.3256,60.0227,60.1145,82923.0
2017-05-10 09:50:00,65.49,65.52,65.4,65.49,72539.0,60.1237,60.1512,60.0411,60.1237,72539.0
2017-05-10 10:00:00,65.48,65.97,65.45,65.92,77678.0,60.1145,60.5643,60.087,60.5184,77678.0
2017-05-10 10:10:00,65.91,65.97,65.8,65.85,45519.0,60.5093,60.5643,60.4083,60.4542,45519.0
2017-05-10 10:20:00,65.83,65.93,65.74,65.74,51275.0,60.4358,60.5276,60.3532,60.3532,51275.0
2017-05-10 10:30:00,65.74,65.76,65.49,65.49,80009.0,60.3532,60.3716,60.1237,60.1237,80009.0
2017-05-10 10:40:00,65.49,65.53,65.34,65.34,85121.0,60.1237,60.1604,59.986,59.986,85121.0
2017-05-10 10:50:00,65.34,65.45,65.25,65.44,118713.0,59.986,60.087,59.9033,60.0778,118713.0
2017-05-10 11:00:00,65.45,65.5,65.27,65.48,165214.0,60.087,60.1329,59.9217,60.1145,165214.0
2017-05-10 11:10:00,65.48,65.61,65.4,65.55,92128.0,60.1145,60.2338,60.0411,60.1788,92128.0
2017-05-10 11:20:00,65.53,65.56,65.35,65.39,57718.0,60.1604,60.1879,59.9951,60.0319,57718.0
2017-05-10 11:30:00,65.39,65.43,65.27,65.32,68187.0,60.0319,60.0686,59.9217,59.9676,68187.0
2017-05-10 11:40:00,65.32,65.33,65.21,65.22,68162.0,59.9676,59.9768,59.8666,59.8758,68162.0
2017-05-10 11:50:00,65.22,65.34,65.14,65.34,176472.0,59.8758,59.986,59.8024,59.986,176472.0
2017-05-10 12:00:00,65.34,65.44,65.32,65.44,49739.0,59.986,60.0778,59.9676,60.0778,49739.0
2017-05-10 12:10:00,65.44,65.53,65.44,65.47,57309.0,60.0778,60.1604,60.0778,60.1053,57309.0
2017-05-10 12:20:00,65.46,65.61,65.39,65.59,56958.0,60.0961,60.2338,60.0319,60.2155,56958.0
2017-05-10 12:30:00,65.59,65.8,65.59,65.8,46823.0,60.2155,60.4083,60.2155,60.4083,46823.0
2017-05-10 12:40:00,65.79,65.91,65.76,65.91,22595.0,60.3991,60.5093,60.3716,60.5093,22595.0
2017-05-10 12:50:00,65.91,65.99,65.87,65.99,29461.0,60.5093,60.5827,60.4725,60.5827,29461.0
2017-05-10 13:00:00,65.98,66.01,65.86,65.87,29846.0,60.5735,60.6011,60.4634,60.4725,29846.0
2017-05-10 13:10:00,65.86,65.97,65.83,65.95,28350.0,60.4634,60.5643,60.4358,60.546,28350.0
2017-05-10 13:20:00,65.96,66.13,65.93,66.11,26680.0,60.5552,60.7112,60.5276,60.6929,26680.0
2017-05-10 13:30:00,66.11,66.12,66.01,66.06,66924.0,60.6929,60.7021,60.6011,60.647,66924.0
2017-05-10 13:40:00,66.06,66.24,66.02,66.21,39914.0,60.647,60.8122,60.6102,60.7847,39914.0
2017-05-10 13:50:00,66.21,66.29,66.19,66.23,44445.0,60.7847,60.8581,60.7663,60.803,44445.0
2017-05-10 14:00:00,66.22,66.27,66.18,66.23,36364.0,60.7939,60.8398,60.7571,60.803,36364.0
2017-05-10 14:10:00,66.23,66.34,66.22,66.32,38981.0,60.803,60.904,60.7939,60.8857,38981.0
2017-05-10 14:20:00,66.32,66.42,66.28,66.37,45495.0,60.8857,60.9775,60.8489,60.9316,45495.0
2017-05-10 14:30:00,66.37,66.5,66.36,66.45,52208.0,60.9316,61.0509,60.9224,61.005,52208.0
2017-05-10 14:40:00,66.45,66.53,66.42,66.43,45641.0,61.005,61.0785,60.9775,60.9867,45641.0
2017-05-10 14:50:00,66.45,66.49,66.34,66.4,45586.0,61.005,61.0417,60.904,60.9591,45586.0
2017-05-10 15:00:00,66.4,66.42,66.25,66.25,55605.0,60.9591,60.9775,60.8214,60.8214,55605.0
2017-05-10 15:10:00,66.26,66.29,66.2,66.22,44575.0,60.8306,60.8581,60.7755,60.7939,44575.0
2017-05-10 15:20:00,66.22,66.22,66.08,66.16,61441.0,60.7939,60.7939,60.6653,60.7388,61441.0
2017-05-10 15:30:00,66.16,66.18,66.02,66.02,79564.0,60.7388,60.7571,60.6102,60.6102,79564.0
2017-05-10 15:40:00,66.02,66.07,65.98,66.0,108992.0,60.6102,60.6562,60.5735,60.5919,108992.0
2017-05-10 15:50:00,66.01,66.09,66.0,66.05,250697.0,60.6011,60.6745,60.5919,60.6378,250697.0
2017-05-11 09:30:00,65.59,65.76,64.95,65.09,102192.0,60.2155,60.3716,59.6279,59.7565,102192.0
2017-05-11 09:40:00,65.09,65.19,64.81,64.88,49825.0,59.7565,59.8483,59.4994,59.5637,49825.0
2017-05-11 09:50:00,64.91,65.02,64.65,64.69,51887.0,59.5912,59.6922,59.3525,59.3892,51887.0
2017-05-11 10:00:00,64.68,64.86,64.57,64.73,62102.0,59.38,59.5453,59.2791,59.426,62102.0
2017-05-11 10:10:00,64.73,64.84,64.61,64.79,55617.0,59.426,59.5269,59.3158,59.481,55617.0
2017-05-11 10:20:00,64.77,64.83,64.66,64.75,55929.0,59.4627,59.5178,59.3617,59.4443,55929.0
2017-05-11 10:30:00,64.74,64.87,64.62,64.75,62603.0,59.4351,59.5545,59.325,59.4443,62603.0
2017-05-11 10:40:00,64.77,64.97,64.77,64.94,37737.0,59.4627,59.6463,59.4627,59.6187,37737.0
2017-05-11 10:50:00,64.94,65.08,64.88,65.07,68664.0,59.6187,59.7473,59.5637,59.7381,68664.0
2017-05-11 11:00:00,65.08,65.28,65.04,65.2,40919.0,59.7473,59.9309,59.7105,59.8574,40919.0
2017-05-11 11:10:00,65.21,65.27,65.14,65.21,24899.0,59.8666,59.9217,59.8024,59.8666,24899.0
2017-05-11 11:20:00,65.22,65.35,65.19,65.34,48444.0,59.8758,59.9951,59.8483,59.986,48444.0
2017-05-11 11:30:00,65.35,65.44,65.3,65.38,56498.0,59.9951,60.0778,59.9492,60.0227,56498.0
2017-05-11 11:40:00,65.38,65.38,65.22,65.23,19400.0,60.0227,60.0227,59.8758,59.885,19400.0
2017-05-11 11:50:00,65.23,65.27,65.17,65.26,22733.0,59.885,59.9217,59.8299,59.9125,22733.0
2017-05-11 12:00:00,65.26,65.37,65.26,65.32,27638.0,59.9125,60.0135,59.9125,59.9676,27638.0
2017-05-11 12:10:00,65.32,65.5,65.28,65.5,34839.0,59.9676,60.1329,59.9309,60.1329,34839.0
2017-05-11 12:20:00,65.48,65.62,65.44,65.51,102909.0,60.1145,60.243,60.0778,60.142,102909.0
2017-05-11 12:30:00,65.52,65.73,65.51,65.64,188354.0,60.1512,60.344,60.142,60.2614,188354.0
2017-05-11 12:40:00,65.63,65.7,65.53,65.69,92662.0,60.2522,60.3165,60.1604,60.3073,92662.0
2017-05-11 12:50:00,65.68,65.69,65.52,65.53,68606.0,60.2981,60.3073,60.1512,60.1604,68606.0
2017-05-11 13:00:00,65.54,65.66,65.54,65.59,42235.0,60.1696,60.2797,60.1696,60.2155,42235.0
2017-05-11 13:10:00,65.58,65.58,65.43,65.46,91025.0,60.2063,60.2063,60.0686,60.0961,91025.0
2017-05-11 13:20:00,65.43,65.45,65.38,65.45,30683.0,60.0686,60.087,60.0227,60.087,30683.0
2017-05-11 13:30:00,65.45,65.59,65.44,65.58,34010.0,60.087,60.2155,60.0778,60.2063,34010.0
2017-05-11 13:40:00,65.59,65.63,65.53,65.62,25120.0,60.2155,60.2522,60.1604,60.243,25120.0
2017-05-11 13:50:00,65.61,65.61,65.53,65.61,41196.0,60.2338,60.2338,60.1604,60.2338,41196.0
2017-05-11 14:00:00,65.59,65.59,65.37,65.39,52674.0,60.2155,60.2155,60.0135,60.0319,52674.0
2017-05-11 14:10:00,65.38,65.4,65.28,65.4,35581.0,60.0227,60.0411,59.9309,60.0411,35581.0
2017-05-11 14:20:00,65.39,65.41,65.36,65.4,37831.0,60.0319,60.0502,60.0043,60.0411,37831.0
2017-05-11 14:30:00,65.38,65.4,65.3,65.34,36106.0,60.0227,60.0411,59.9492,59.986,36106.0
2017-05-11 14:40:00,65.34,65.4,65.32,65.37,27474.0,59.986,60.0411,59.9676,60.0135,27474.0
2017-05-11 14:50:00,65.36,65.38,65.31,65.32,39628.0,60.0043,60.0227,59.9584,59.9676,39628.0
2017-05-11 15:00:00,65.33,65.35,65.25,65.3,53338.0,59.9768,59.9951,59.9033,59.9492,53338.0
2017-05-11 15:10:00,65.31,65.39,65.3,65.36,36284.0,59.9584,60.0319,59.9492,60.0043,36284.0
2017-05-11 15:20:00,65.36,65.37,65.26,65.3,37940.0,60.0043,60.0135,59.9125,59.9492,37940.0
2017-05-11 15:30:00,65.29,65.33,65.25,65.3,55926.0,59.9401,59.9768,59.9033,59.9492,55926.0
2017-05-11 15:40:00,65.3,65.37,65.3,65.33,67291.0,59.9492,60.0135,59.9492,59.9768,67291.0
2017-05-11 15:50:00,65.34,65.34,65.2,65.23,196204.0,59.986,59.986,59.8574,59.885,196204.0
2017-05-12 09:30:00,64.98,65.12,64.35,64.38,160283.0,59.6555,59.784,59.0771,59.1046,160283.0
2017-05-12 09:40:00,64.42,64.78,64.42,64.7,129445.0,59.1414,59.4719,59.1414,59.3984,129445.0
2017-05-12 09:50:00,64.7,64.79,64.5,64.54,55603.0,59.3984,59.481,59.2148,59.2515,55603.0
2017-05-12 10:00:00,64.54,64.57,64.34,64.47,71932.0,59.2515,59.2791,59.0679,59.1873,71932.0
2017-05-12 10:10:00,64.46,64.46,64.27,64.37,94393.0,59.1781,59.1781,59.0036,59.0954,94393.0
2017-05-12 10:20:00,64.4,64.45,64.28,64.38,56697.0,59.123,59.1689,59.0128,59.1046,56697.0
2017-05-12 10:30:00,64.39,64.57,64.39,64.46,66932.0,59.1138,59.2791,59.1138,59.1781,66932.0
2017-05-12 10:40:00,64.45,64.51,64.4,64.45,26195.0,59.1689,59.224,59.123,59.1689,26195.0
2017-05-12 10:50:00,64.45,64.47,64.29,64.4,43815.0,59.1689,59.1873,59.022,59.123,43815.0
2017-05-12 11:00:00,64.39,64.48,64.39,64.44,26818.0,59.1138,59.1964,59.1138,59.1597,26818.0
2017-05-12 11:10:00,64.44,64.49,64.38,64.42,50283.0,59.1597,59.2056,59.1046,59.1414,50283.0
2017-05-12 11:20:00,64.43,64.45,64.36,64.38,48388.0,59.1505,59.1689,59.0863,59.1046,48388.0
2017-05-12 11:30:00,64.38,64.43,64.31,64.32,63042.0,59.1046,59.1505,59.0404,59.0495,63042.0
2017-05-12 11:40:00,64.31,64.33,64.18,64.19,73770.0,59.0404,59.0587,58.921,58.9302,73770.0
2017-05-12 11:50:00,64.19,64.23,64.07,64.1,47174.0,58.9302,58.9669,58.82,58.8476,47174.0
2017-05-12 12:00:00,64.1,64.24,64.1,64.22,162160.0,58.8476,58.9761,58.8476,58.9577,162160.0
2017-05-12 12:10:00,64.22,64.25,64.17,64.19,42983.0,58.9577,58.9853,58.9118,58.9302,42983.0
2017-05-12 12:20:00,64.18,64.3,64.15,64.26,50702.0,58.921,59.0312,58.8935,58.9945,50702.0
2017-05-12 12:30:00,64.25,64.28,64.17,64.21,36889.0,58.9853,59.0128,58.9118,58.9486,36889.0
2017-05-12 12:40:00,64.21,64.21,64.09,64.09,27984.0,58.9486,58.9486,58.8384,58.8384,27984.0
2017-05-12 12:50:00,64.11,64.15,64.05,64.13,56985.0,58.8568,58.8935,58.8017,58.8751,56985.0
2017-05-12 13:00:00,64.13,64.17,64.08,64.08,23929.0,58.8751,58.9118,58.8292,58.8292,23929.0
2017-05-12 13:10:00,64.07,64.11,63.86,63.91,49856.0,58.82,58.8568,58.6272,58.6731,49856.0
2017-05-12 13:20:00,63.92,63.92,63.78,63.84,30678.0,58.6823,58.6823,58.5538,58.6089,30678.0
2017-05-12 13:30:00,63.85,63.87,63.78,63.86,31758.0,58.6181,58.6364,58.5538,58.6272,31758.0
2017-05-12 13:40:00,63.85,63.85,63.66,63.67,46134.0,58.6181,58.6181,58.4436,58.4528,46134.0
2017-05-12 13:50:00,63.67,63.83,63.67,63.8,33409.0,58.4528,58.5997,58.4528,58.5722,33409.0
2017-05-12 14:00:00,63.81,63.83,63.74,63.82,56813.0,58.5813,58.5997,58.5171,58.5905,56813.0
2017-05-12 14:10:00,63.81,63.82,63.76,63.79,48261.0,58.5813,58.5905,58.5354,58.563,48261.0
2017-05-12 14:20:00,63.8,63.84,63.75,63.82,40482.0,58.5722,58.6089,58.5263,58.5905,40482.0
2017-05-12 14:30:00,63.81,63.81,63.73,63.74,36577.0,58.5813,58.5813,58.5079,58.5171,36577.0
2017-05-12 14:40:00,63.74,63.79,63.66,63.69,48341.0,58.5171,58.563,58.4436,58.4712,48341.0
2017-05-12 14:50:00,63.7,63.74,63.66,63.68,36906.0,58.4804,58.5171,58.4436,58.462,36906.0
2017-05-12 15:00:00,63.69,63.73,63.63,63.71,71936.0,58.4712,58.5079,58.4161,58.4895,71936.0
2017-05-12 15:10:00,63.71,63.71,63.6,63.62,68589.0,58.4895,58.4895,58.3885,58.4069,68589.0
2017-05-12 15:20:00,63.62,63.69,63.56,63.57,67985.0,58.4069,58.4712,58.3518,58.361,67985.0
2017-05-12 15:30:00,63.57,63.6,63.48,63.51,133212.0,58.361,58.3885,58.2784,58.3059,133212.0
2017-05-12 15:40:00,63.51,63.57,63.47,63.5,163604.0,58.3059,58.361,58.2692,58.2967,163604.0
2017-05-12 15:50:00,63.5,63.58,63.47,63.49,289669.0,58.2967,58.3702,58.2692,58.2876,289669.0
2017-05-15 09:30:00,63.45,63.51,63.19,63.21,105919.0,58.2508,58.3059,58.0121,58.0305,105919.0
2017-05-15 09:40:00,63.21,63.25,63.1,63.16,72803.0,58.0305,58.0672,57.9295,57.9846,72803.0
2017-05-15 09:50:00,63.15,63.28,63.1,63.15,123134.0,57.9754,58.0948,57.9295,57.9754,123134.0
2017-05-15 10:00:00,63.16,63.18,63.07,63.12,124811.0,57.9846,58.003,57.902,57.9479,124811.0
2017-05-15 10:10:00,63.12,63.28,63.06,63.14,181460.0,57.9479,58.0948,57.8928,57.9662,181460.0
2017-05-15 10:20:00,63.13,63.38,63.13,63.34,83647.0,57.9571,58.1866,57.9571,58.1498,83647.0
2017-05-15 10:30:00,63.34,63.51,63.29,63.49,71696.0,58.1498,58.3059,58.1039,58.2876,71696.0
2017-05-15 10:40:00,63.51,63.62,63.46,63.5,64032.0,58.3059,58.4069,58.26,58.2967,64032.0
2017-05-15 10:50:00,63.5,63.52,63.3,63.32,79442.0,58.2967,58.3151,58.1131,58.1315,79442.0
2017-05-15 11:00:00,63.32,63.4,63.26,63.35,105972.0,58.1315,58.2049,58.0764,58.159,105972.0
2017-05-15 11:10:00,63.35,63.39,63.29,63.39,135758.0,58.159,58.1958,58.1039,58.1958,135758.0
2017-05-15 11:20:00,63.38,63.44,63.31,63.37,69533.0,58.1866,58.2417,58.1223,58.1774,69533.0
2017-05-15 11:30:00,63.37,63.41,63.31,63.33,53440.0,58.1774,58.2141,58.1223,58.1407,53440.0
2017-05-15 11:40:00,63.33,63.45,63.32,63.38,116898.0,58.1407,58.2508,58.1315,58.1866,116898.0
2017-05-15 11:50:00,63.38,63.41,63.33,63.39,55956.0,58.1866,58.2141,58.1407,58.1958,55956.0
2017-05-15 12:00:00,63.39,63.39,63.3,63.35,94461.0,58.1958,58.1958,58.1131,58.159,94461.0
2017-05-15 12:10:00,63.35,63.35,63.12,63.14,110013.0,58.159,58.159,57.9479,57.9662,110013.0
2017-05-15 12:20:00,63.14,63.28,63.12,63.25,151630.0,57.9662,58.0948,57.9479,58.0672,151630.0
2017-05-15 12:30:00,63.26,63.27,63.14,63.18,58830.0,58.0764,58.0856,57.9662,58.003,58830.0
2017-05-15 12:40:00,63.19,63.19,63.11,63.14,46648.0,58.0121,58.0121,57.9387,57.9662,46648.0
2017-05-15 12:50:00,63.14,63.2,63.1,63.14,417697.0,57.9662,58.0213,57.9295,57.9662,417697.0
2017-05-15 13:00:00,63.14,63.16,63.11,63.14,216830.0,57.9662,57.9846,57.9387,57.9662,216830.0
2017-05-15 13:10:00,63.14,63.22,63.13,63.21,60925.0,57.9662,58.0397,57.9571,58.0305,60925.0
2017-05-15 13:20:00,63.21,63.23,63.07,63.07,78081.0,58.0305,58.0489,57.902,57.902,78081.0
2017-05-15 13:30:00,63.07,63.15,63.05,63.05,46751.0,57.902,57.9754,57.8836,57.8836,46751.0
2017-05-15 13:40:00,63.05,63.11,63.03,63.11,78447.0,57.8836,57.9387,57.8653,57.9387,78447.0
2017-05-15 13:50:00,63.11,63.11,63.02,63.03,54210.0,57.9387,57.9387,57.8561,57.8653,54210.0
2017-05-15 14:00:00,63.04,63.08,62.91,62.92,83782.0,57.8744,57.9112,57.7551,57.7643,83782.0
2017-05-15 14:10:00,62.91,62.91,62.77,62.78,66723.0,57.7551,57.7551,57.6266,57.6357,66723.0
2017-05-15 14:20:00,62.77,62.81,62.57,62.57,136824.0,57.6266,57.6633,57.4429,57.4429,136824.0
2017-05-15 14:30:00,62.57,62.62,62.48,62.53,112998.0,57.4429,57.4888,57.3603,57.4062,112998.0
2017-05-15 14:40:00,62.53,62.57,62.46,62.48,81438.0,57.4062,57.4429,57.342,57.3603,81438.0
2017-05-15 14:50:00,62.47,62.49,62.33,62.49,148533.0,57.3511,57.3695,57.2226,57.3695,148533.0
2017-05-15 15:00:00,62.49,62.62,62.48,62.55,131148.0,57.3695,57.4888,57.3603,57.4246,131148.0
2017-05-15 15:10:00,62.53,62.56,62.42,62.45,130061.0,57.4062,57.4338,57.3052,57.3328,130061.0
2017-05-15 15:20:00,62.44,62.52,62.42,62.44,140569.0,57.3236,57.397,57.3052,57.3236,140569.0
2017-05-15 15:30:00,62.45,62.47,62.32,62.4,209672.0,57.3328,57.3511,57.2134,57.2869,209672.0
2017-05-15 15:40:00,62.41,62.42,62.34,62.39,233335.0,57.2961,57.3052,57.2318,57.2777,233335.0
2017-05-15 15:50:00,62.39,62.44,62.28,62.35,491281.0,57.2777,57.3236,57.1767,57.241,491281.0
2017-05-16 09:30:00,60.54,60.72,59.67,60.43,692122.0,55.5793,55.7445,54.7806,55.4783,692122.0
2017-05-16 09:40:00,60.44,61.37,60.44,61.28,471641.0,55.4875,56.3413,55.4875,56.2586,471641.0
2017-05-16 09:50:00,61.29,61.3,60.92,61.02,492031.0,56.2678,56.277,55.9281,56.02,492031.0
2017-05-16 10:00:00,61.01,61.47,60.98,61.42,325011.0,56.0108,56.4331,55.9832,56.3872,325011.0
2017-05-16 10:10:00,61.42,61.44,61.19,61.23,126799.0,56.3872,56.4055,56.176,56.2127,126799.0
2017-05-16 10:20:00,61.24,61.31,60.89,61.02,318803.0,56.2219,56.2862,55.9006,56.02,318803.0
2017-05-16 10:30:00,61.02,61.02,60.83,60.94,264047.0,56.02,56.02,55.8455,55.9465,264047.0
2017-05-16 10:40:00,60.94,60.99,60.79,60.8,267790.0,55.9465,55.9924,55.8088,55.818,267790.0
2017-05-16 10:50:00,60.8,61.0,60.72,60.99,429187.0,55.818,56.0016,55.7445,55.9924,429187.0
2017-05-16 11:00:00,60.97,61.23,60.95,61.22,106558.0,55.974,56.2127,55.9557,56.2036,106558.0
2017-05-16 11:10:00,61.21,61.28,61.05,61.07,87204.0,56.1944,56.2586,56.0475,56.0659,87204.0
2017-05-16 11:20:00,61.07,61.11,61.0,61.01,66978.0,56.0659,56.1026,56.0016,56.0108,66978.0
2017-05-16 11:30:00,61.01,61.14,60.83,61.14,105134.0,56.0108,56.1301,55.8455,56.1301,105134.0
2017-05-16 11:40:00,61.13,61.49,61.11,61.49,140204.0,56.1209,56.4514,56.1026,56.4514,140204.0
2017-05-16 11:50:00,61.48,61.5,61.4,61.42,176398.0,56.4423,56.4606,56.3688,56.3872,176398.0
2017-05-16 12:00:00,61.42,61.69,61.41,61.68,141379.0,56.3872,56.6351,56.378,56.6259,141379.0
2017-05-16 12:10:00,61.69,61.75,61.65,61.73,63865.0,56.6351,56.6901,56.5983,56.6718,63865.0
2017-05-16 12:20:00,61.74,61.87,61.67,61.78,75907.0,56.681,56.8003,56.6167,56.7177,75907.0
2017-05-16 12:30:00,61.79,61.79,61.53,61.54,195907.0,56.7269,56.7269,56.4882,56.4973,195907.0
2017-05-16 12:40:00,61.54,61.55,61.39,61.42,187143.0,56.4973,56.5065,56.3596,56.3872,187143.0
2017-05-16 12:50:00,61.42,61.54,61.33,61.53,220431.0,56.3872,56.4973,56.3046,56.4882,220431.0
2017-05-16 13:00:00,61.53,61.59,61.41,61.53,61313.0,56.4882,56.5432,56.378,56.4882,61313.0
2017-05-16 13:10:00,61.53,61.55,61.47,61.47,40999.0,56.4882,56.5065,56.4331,56.4331,40999.0
2017-05-16 13:20:00,61.47,61.5,61.42,61.43,39936.0,56.4331,56.4606,56.3872,56.3964,39936.0
2017-05-16 13:30:00,61.44,61.57,61.43,61.54,48546.0,56.4055,56.5249,56.3964,56.4973,48546.0
2017-05-16 13:40:00,61.55,61.56,61.5,61.52,51810.0,56.5065,56.5157,56.4606,56.479,51810.0
2017-05-16 13:50:00,61.52,61.56,61.39,61.41,48957.0,56.479,56.5157,56.3596,56.378,48957.0
2017-05-16 14:00:00,61.42,61.49,61.41,61.46,40954.0,56.3872,56.4514,56.378,56.4239,40954.0
2017-05-16 14:10:00,61.45,61.47,61.41,61.43,62223.0,56.4147,56.4331,56.378,56.3964,62223.0
2017-05-16 14:20:00,61.43,61.43,61.29,61.35,106086.0,56.3964,56.3964,56.2678,56.3229,106086.0
2017-05-16 14:30:00,61.35,61.4,61.32,61.39,123731.0,56.3229,56.3688,56.2954,56.3596,123731.0
2017-05-16 14:40:00,61.38,61.4,61.33,61.34,87514.0,56.3505,56.3688,56.3046,56.3137,87514.0
2017-05-16 14:50:00,61.35,61.39,61.33,61.36,89121.0,56.3229,56.3596,56.3046,56.3321,89121.0
2017-05-16 15:00:00,61.36,61.42,61.34,61.35,69300.0,56.3321,56.3872,56.3137,56.3229,69300.0
2017-05-16 15:10:00,61.36,61.45,61.35,61.43,80109.0,56.3321,56.4147,56.3229,56.3964,80109.0
2017-05-16 15:20:00,61.44,61.44,61.35,61.36,84990.0,56.4055,56.4055,56.3229,56.3321,84990.0
2017-05-16 15:30:00,61.36,61.46,61.35,61.39,156140.0,56.3321,56.4239,56.3229,56.3596,156140.0
2017-05-16 15:40:00,61.4,61.42,61.35,61.39,202420.0,56.3688,56.3872,56.3229,56.3596,202420.0
2017-05-16 15:50:00,61.39,61.53,61.38,61.49,522664.0,56.3596,56.4882,56.3505,56.4514,522664.0
2017-05-17 09:30:00,61.31,61.84,61.22,61.83,107173.0,56.2862,56.7728,56.2036,56.7636,107173.0
2017-05-17 09:40:00,61.82,61.84,61.4,61.47,88933.0,56.7544,56.7728,56.3688,56.4331,88933.0
2017-05-17 09:50:00,61.48,61.52,61.29,61.36,55668.0,56.4423,56.479,56.2678,56.3321,55668.0
2017-05-17 10:00:00,61.37,61.57,61.33,61.55,69582.0,56.3413,56.5249,56.3046,56.5065,69582.0
2017-05-17 10:10:00,61.56,61.65,61.47,61.55,89958.0,56.5157,56.5983,56.4331,56.5065,89958.0
2017-05-17 10:20:00,61.57,61.58,61.45,61.57,49834.0,56.5249,56.5341,56.4147,56.5249,49834.0
2017-05-17 10:30:00,61.57,61.63,61.48,61.59,56240.0,56.5249,56.58,56.4423,56.5432,56240.0
2017-05-17 10:40:00,61.58,61.77,61.48,61.51,66902.0,56.5341,56.7085,56.4423,56.4698,66902.0
2017-05-17 10:50:00,61.52,61.57,61.32,61.37,65459.0,56.479,56.5249,56.2954,56.3413,65459.0
2017-05-17 11:00:00,61.37,61.51,61.37,61.43,71266.0,56.3413,56.4698,56.3413,56.3964,71266.0
2017-05-17 11:10:00,61.42,61.72,61.42,61.68,80104.0,56.3872,56.6626,56.3872,56.6259,80104.0
2017-05-17 11:20:00,61.68,61.73,61.63,61.64,71785.0,56.6259,56.6718,56.58,56.5891,71785.0
2017-05-17 11:30:00,61.64,61.66,61.54,61.61,75097.0,56.5891,56.6075,56.4973,56.5616,75097.0
2017-05-17 11:40:00,61.61,61.97,61.58,61.89,154138.0,56.5616,56.8921,56.5341,56.8187,154138.0
2017-05-17 11:50:00,61.89,61.92,61.71,61.9,65101.0,56.8187,56.8462,56.6534,56.8278,65101.0
2017-05-17 12:00:00,61.9,61.95,61.86,61.94,67466.0,56.8278,56.8737,56.7911,56.8646,67466.0
2017-05-17 12:10:00,61.94,61.94,61.83,61.9,44202.0,56.8646,56.8646,56.7636,56.8278,44202.0
2017-05-17 12:20:00,61.89,61.99,61.87,61.9,41816.0,56.8187,56.9105,56.8003,56.8278,41816.0
2017-05-17 12:30:00,61.92,61.97,61.89,61.93,55614.0,56.8462,56.8921,56.8187,56.8554,55614.0
2017-05-17 12:40:00,61.94,61.95,61.82,61.88,30096.0,56.8646,56.8737,56.7544,56.8095,30096.0
2017-05-17 12:50:00,61.89,61.92,61.84,61.89,29446.0,56.8187,56.8462,56.7728,56.8187,29446.0
2017-05-17 13:00:00,61.88,61.9,61.82,61.88,27658.0,56.8095,56.8278,56.7544,56.8095,27658.0
2017-05-17 13:10:00,61.89,61.97,61.89,61.95,35537.0,56.8187,56.8921,56.8187,56.8737,35537.0
2017-05-17 13:20:00,61.93,62.24,61.91,62.2,82098.0,56.8554,57.14,56.837,57.1033,82098.0
2017-05-17 13:30:00,62.2,62.28,62.19,62.23,48303.0,57.1033,57.1767,57.0941,57.1308,48303.0
2017-05-17 13:40:00,62.23,62.43,62.21,62.42,96433.0,57.1308,57.3144,57.1124,57.3052,96433.0
2017-05-17 13:50:00,62.42,62.42,62.2,62.2,92621.0,57.3052,57.3052,57.1033,57.1033,92621.0
2017-05-17 14:00:00,62.2,62.27,62.07,62.09,41143.0,57.1033,57.1675,56.9839,57.0023,41143.0
2017-05-17 14:10:00,62.09,62.09,61.9,61.95,66228.0,57.0023,57.0023,56.8278,56.8737,66228.0
2017-05-17 14:20:00,61.95,61.98,61.8,61.85,85420.0,56.8737,56.9013,56.736,56.7819,85420.0
2017-05-17 14:30:00,61.85,61.97,61.8,61.81,71501.0,56.7819,56.8921,56.736,56.7452,71501.0
2017-05-17 14:40:00,61.81,61.88,61.7,61.71,73816.0,56.7452,56.8095,56.6442,56.6534,73816.0
2017-05-17 14:50:00,61.7,61.85,61.7,61.85,42921.0,56.6442,56.7819,56.6442,56.7819,42921.0
2017-05-17 15:00:00,61.84,61.84,61.72,61.72,68782.0,56.7728,56.7728,56.6626,56.6626,68782.0
2017-05-17 15:10:00,61.72,61.84,61.66,61.79,88102.0,56.6626,56.7728,56.6075,56.7269,88102.0
2017-05-17 15:20:00,61.8,61.9,61.78,61.81,115045.0,56.736,56.8278,56.7177,56.7452,115045.0
2017-05-17 15:30:00,61.81,61.84,61.72,61.72,101309.0,56.7452,56.7728,56.6626,56.6626,101309.0
2017-05-17 15:40:00,61.73,61.8,61.63,61.71,179218.0,56.6718,56.736,56.58,56.6534,179218.0
2017-05-17 15:50:00,61.68,61.7,61.49,61.52,417564.0,56.6259,56.6442,56.4514,56.479,417564.0
2017-05-18 09:30:00,61.85,62.16,61.75,61.8,55731.0,56.7819,57.0665,56.6901,56.736,55731.0
2017-05-18 09:40:00,61.74,61.81,61.55,61.56,64649.0,56.681,56.7452,56.5065,56.5157,64649.0
2017-05-18 09:50:00,61.56,61.59,61.18,61.18,54118.0,56.5157,56.5432,56.1668,56.1668,54118.0
2017-05-18 10:00:00,61.17,61.66,61.09,61.63,64448.0,56.1577,56.6075,56.0842,56.58,64448.0
2017-05-18 10:10:00,61.58,61.7,61.28,61.28,56905.0,56.5341,56.6442,56.2586,56.2586,56905.0
2017-05-18 10:20:00,61.26,61.43,61.25,61.41,51748.0,56.2403,56.3964,56.2311,56.378,51748.0
2017-05-18 10:30:00,61.39,61.56,61.39,61.53,35100.0,56.3596,56.5157,56.3596,56.4882,35100.0
2017-05-18 10:40:00,61.53,61.58,61.45,61.52,44551.0,56.4882,56.5341,56.4147,56.479,44551.0
2017-05-18 10:50:00,61.52,61.63,61.46,61.58,52756.0,56.479,56.58,56.4239,56.5341,52756.0
2017-05-18 11:00:00,61.6,61.71,61.58,61.65,40858.0,56.5524,56.6534,56.5341,56.5983,40858.0
2017-05-18 11:10:00,61.66,61.75,61.62,61.74,30401.0,56.6075,56.6901,56.5708,56.681,30401.0
2017-05-18 11:20:00,61.75,61.81,61.53,61.55,51889.0,56.6901,56.7452,56.4882,56.5065,51889.0
2017-05-18 11:30:00,61.55,61.7,61.51,61.62,73447.0,56.5065,56.6442,56.4698,56.5708,73447.0
2017-05-18 11:40:00,61.65,61.65,61.49,61.54,27986.0,56.5983,56.5983,56.4514,56.4973,27986.0
2017-05-18 11:50:00,61.53,61.58,61.5,61.56,19759.0,56.4882,56.5341,56.4606,56.5157,19759.0
2017-05-18 12:00:00,61.54,61.6,61.51,61.51,29614.0,56.4973,56.5524,56.4698,56.4698,29614.0
2017-05-18 12:10:00,61.52,61.58,61.5,61.54,37505.0,56.479,56.5341,56.4606,56.4973,37505.0
2017-05-18 12:20:00,61.54,61.62,61.51,61.58,25248.0,56.4973,56.5708,56.4698,56.5341,25248.0
2017-05-18 12:30:00,61.59,61.68,61.58,61.64,27787.0,56.5432,56.6259,56.5341,56.5891,27787.0
2017-05-18 12:40:00,61.63,61.63,61.48,61.48,12909.0,56.58,56.58,56.4423,56.4423,12909.0
2017-05-18 12:50:00,61.46,61.49,61.43,61.44,57011.0,56.4239,56.4514,56.3964,56.4055,57011.0
2017-05-18 13:00:00,61.44,61.47,61.33,61.35,110562.0,56.4055,56.4331,56.3046,56.3229,110562.0
2017-05-18 13:10:00,61.33,61.43,61.33,61.41,48496.0,56.3046,56.3964,56.3046,56.378,48496.0
2017-05-18 13:20:00,61.42,61.45,61.38,61.4,15678.0,56.3872,56.4147,56.3505,56.3688,15678.0
2017-05-18 13:30:00,61.4,61.45,61.36,61.41,37040.0,56.3688,56.4147,56.3321,56.378,37040.0
2017-05-18 13:40:00,61.41,61.44,61.36,61.39,56420.0,56.378,56.4055,56.3321,56.3596,56420.0
2017-05-18 13:50:00,61.39,61.44,61.31,61.4,100933.0,56.3596,56.4055,56.2862,56.3688,100933.0
2017-05-18 14:00:00,61.42,61.58,61.35,61.58,160573.0,56.3872,56.5341,56.3229,56.5341,160573.0
2017-05-18 14:10:00,61.58,61.6,61.39,61.42,64287.0,56.5341,56.5524,56.3596,56.3872,64287.0
2017-05-18 14:20:00,61.41,61.51,61.41,61.45,29966.0,56.378,56.4698,56.378,56.4147,29966.0
2017-05-18 14:30:00,61.45,61.5,61.4,61.41,34324.0,56.4147,56.4606,56.3688,56.378,34324.0
2017-05-18 14:40:00,61.42,61.43,61.35,61.39,44507.0,56.3872,56.3964,56.3229,56.3596,44507.0
2017-05-18 14:50:00,61.4,61.41,61.34,61.4,34781.0,56.3688,56.378,56.3137,56.3688,34781.0
2017-05-18 15:00:00,61.39,61.39,61.13,61.19,103596.0,56.3596,56.3596,56.1209,56.176,103596.0
2017-05-18 15:10:00,61.19,61.32,61.18,61.28,79759.0,56.176,56.2954,56.1668,56.2586,79759.0
2017-05-18 15:20:00,61.27,61.28,61.16,61.17,155077.0,56.2495,56.2586,56.1485,56.1577,155077.0
2017-05-18 15:30:00,61.17,61.32,61.13,61.22,135026.0,56.1577,56.2954,56.1209,56.2036,135026.0
2017-05-18 15:40:00,61.22,61.24,61.02,61.1,285484.0,56.2036,56.2219,56.02,56.0934,285484.0
2017-05-18 15:50:00,61.1,61.24,61.01,61.04,392266.0,56.0934,56.2219,56.0108,56.0383,392266.0
2017-05-19 09:30:00,62.91,63.95,61.71,61.77,679444.0,57.7551,58.7099,56.6534,56.7085,679444.0
2017-05-19 09:40:00,61.71,62.43,61.23,61.82,358869.0,56.6534,57.3144,56.2127,56.7544,358869.0
2017-05-19 09:50:00,61.83,62.35,61.68,61.9,595741.0,56.7636,57.241,56.6259,56.8278,595741.0
2017-05-19 10:00:00,61.9,62.0,61.51,61.57,260837.0,56.8278,56.9197,56.4698,56.5249,260837.0
2017-05-19 10:10:00,61.55,61.79,61.45,61.66,127329.0,56.5065,56.7269,56.4147,56.6075,127329.0
2017-05-19 10:20:00,61.63,62.01,61.46,62.0,255423.0,56.58,56.9288,56.4239,56.9197,255423.0
2017-05-19 10:30:00,62.0,62.41,61.82,62.33,210833.0,56.9197,57.2961,56.7544,57.2226,210833.0
2017-05-19 10:40:00,62.36,62.85,62.35,62.82,177975.0,57.2502,57.7,57.241,57.6725,177975.0
2017-05-19 10:50:00,62.8,63.19,62.6,62.65,268124.0,57.6541,58.0121,57.4705,57.5164,268124.0
2017-05-19 11:00:00,62.64,62.64,62.3,62.34,186203.0,57.5072,57.5072,57.1951,57.2318,186203.0
2017-05-19 11:10:00,62.35,62.41,62.22,62.33,111521.0,57.241,57.2961,57.1216,57.2226,111521.0
2017-05-19 11:20:00,62.33,62.41,62.25,62.34,95499.0,57.2226,57.2961,57.1492,57.2318,95499.0
2017-05-19 11:30:00,62.34,62.53,62.3,62.46,119489.0,57.2318,57.4062,57.1951,57.342,119489.0
2017-05-19 11:40:00,62.46,62.46,62.23,62.26,102510.0,57.342,57.342,57.1308,57.1583,102510.0
2017-05-19 11:50:00,62.26,62.34,62.12,62.2,91588.0,57.1583,57.2318,57.0298,57.1033,91588.0
2017-05-19 12:00:00,62.2,62.26,62.09,62.25,72241.0,57.1033,57.1583,57.0023,57.1492,72241.0
2017-05-19 12:10:00,62.26,62.37,62.22,62.23,97619.0,57.1583,57.2593,57.1216,57.1308,97619.0
2017-05-19 12:20:00,62.24,62.46,62.19,62.46,76588.0,57.14,57.342,57.0941,57.342,76588.0
2017-05-19 12:30:00,62.46,62.54,62.33,62.33,99720.0,57.342,57.4154,57.2226,57.2226,99720.0
2017-05-19 12:40:00,62.33,62.45,62.3,62.44,60133.0,57.2226,57.3328,57.1951,57.3236,60133.0
2017-05-19 12:50:00,62.43,62.66,62.39,62.66,84873.0,57.3144,57.5256,57.2777,57.5256,84873.0
2017-05-19 13:00:00,62.66,62.71,62.57,62.65,75105.0,57.5256,57.5715,57.4429,57.5164,75105.0
2017-05-19 13:10:00,62.65,62.8,62.61,62.73,69352.0,57.5164,57.6541,57.4797,57.5898,69352.0
2017-05-19 13:20:00,62.74,62.82,62.68,62.69,71725.0,57.599,57.6725,57.5439,57.5531,71725.0
2017-05-19 13:30:00,62.7,62.81,62.58,62.61,68276.0,57.5623,57.6633,57.4521,57.4797,68276.0
2017-05-19 13:40:00,62.61,62.62,62.38,62.41,63631.0,57.4797,57.4888,57.2685,57.2961,63631.0
2017-05-19 13:50:00,62.4,62.43,62.3,62.37,67262.0,57.2869,57.3144,57.1951,57.2593,67262.0
2017-05-19 14:00:00,62.37,62.46,62.34,62.35,62552.0,57.2593,57.342,57.2318,57.241,62552.0
2017-05-19 14:10:00,62.35,62.43,62.34,62.41,45204.0,57.241,57.3144,57.2318,57.2961,45204.0
2017-05-19 14:20:00,62.41,62.58,62.38,62.56,73492.0,57.2961,57.4521,57.2685,57.4338,73492.0
2017-05-19 14:30:00,62.57,62.67,62.43,62.43,77804.0,57.4429,57.5347,57.3144,57.3144,77804.0
2017-05-19 14:40:00,62.42,62.45,62.35,62.41,76777.0,57.3052,57.3328,57.241,57.2961,76777.0
2017-05-19 14:50:00,62.41,62.5,62.4,62.48,58656.0,57.2961,57.3787,57.2869,57.3603,58656.0
2017-05-19 15:00:00,62.48,62.53,62.35,62.35,92010.0,57.3603,57.4062,57.241,57.241,92010.0
2017-05-19 15:10:00,62.35,62.56,62.34,62.49,115643.0,57.241,57.4338,57.2318,57.3695,115643.0
2017-05-19 15:20:00,62.48,62.55,62.43,62.51,89132.0,57.3603,57.4246,57.3144,57.3879,89132.0
2017-05-19 15:30:00,62.51,62.54,62.44,62.54,124121.0,57.3879,57.4154,57.3236,57.4154,124121.0
2017-05-19 15:40:00,62.54,62.55,62.26,62.27,223455.0,57.4154,57.4246,57.1583,57.1675,223455.0
2017-05-19 15:50:00,62.26,62.36,62.12,62.2,410675.0,57.1583,57.2502,57.0298,57.1033,410675.0
2017-05-22 09:30:00,62.3,62.49,61.88,62.43,90616.0,57.1951,57.3695,56.8095,57.3144,90616.0
2017-05-22 09:40:00,62.41,62.79,62.41,62.77,66187.0,57.2961,57.6449,57.2961,57.6266,66187.0
2017-05-22 09:50:00,62.76,62.9,62.7,62.82,67476.0,57.6174,57.7459,57.5623,57.6725,67476.0
2017-05-22 10:00:00,62.84,62.92,62.68,62.72,45920.0,57.6908,57.7643,57.5439,57.5807,45920.0
2017-05-22 10:10:00,62.72,62.75,62.55,62.57,55431.0,57.5807,57.6082,57.4246,57.4429,55431.0
2017-05-22 10:20:00,62.58,62.68,62.57,62.61,46669.0,57.4521,57.5439,57.4429,57.4797,46669.0
2017-05-22 10:30:00,62.62,62.65,62.4,62.4,58783.0,57.4888,57.5164,57.2869,57.2869,58783.0
2017-05-22 10:40:00,62.41,62.53,62.37,62.48,47949.0,57.2961,57.4062,57.2593,57.3603,47949.0
2017-05-22 10:50:00,62.49,62.62,62.45,62.48,74572.0,57.3695,57.4888,57.3328,57.3603,74572.0
2017-05-22 11:00:00,62.47,62.55,62.38,62.48,46057.0,57.3511,57.4246,57.2685,57.3603,46057.0
2017-05-22 11:10:00,62.47,62.53,62.41,62.46,41142.0,57.3511,57.4062,57.2961,57.342,41142.0
2017-05-22 11:20:00,62.44,62.52,62.39,62.46,42350.0,57.3236,57.397,57.2777,57.342,42350.0
2017-05-22 11:30:00,62.44,62.49,62.33,62.38,24849.0,57.3236,57.3695,57.2226,57.2685,24849.0
2017-05-22 11:40:00,62.37,62.43,62.28,62.28,22853.0,57.2593,57.3144,57.1767,57.1767,22853.0
2017-05-22 11:50:00,62.27,62.36,62.27,62.36,20197.0,57.1675,57.2502,57.1675,57.2502,20197.0
2017-05-22 12:00:00,62.36,62.39,62.32,62.35,14826.0,57.2502,57.2777,57.2134,57.241,14826.0
2017-05-22 12:10:00,62.36,62.45,62.33,62.34,29478.0,57.2502,57.3328,57.2226,57.2318,29478.0
2017-05-22 12:20:00,62.34,62.34,62.22,62.29,40524.0,57.2318,57.2318,57.1216,57.1859,40524.0
2017-05-22 12:30:00,62.3,62.34,62.22,62.3,26349.0,57.1951,57.2318,57.1216,57.1951,26349.0
2017-05-22 12:40:00,62.31,62.34,62.26,62.3,19497.0,57.2042,57.2318,57.1583,57.1951,19497.0
2017-05-22 12:50:00,62.29,62.3,62.19,62.26,24803.0,57.1859,57.1951,57.0941,57.1583,24803.0
2017-05-22 13:00:00,62.26,62.27,62.16,62.18,33061.0,57.1583,57.1675,57.0665,57.0849,33061.0
2017-05-22 13:10:00,62.19,62.27,62.19,62.25,54741.0,57.0941,57.1675,57.0941,57.1492,54741.0
2017-05-22 13:20:00,62.26,62.35,62.24,62.31,81280.0,57.1583,57.241,57.14,57.2042,81280.0
2017-05-22 13:30:00,62.3,62.38,62.28,62.38,26775.0,57.1951,57.2685,57.1767,57.2685,26775.0
2017-05-22 13:40:00,62.36,62.38,62.27,62.34,25464.0,57.2502,57.2685,57.1675,57.2318,25464.0
2017-05-22 13:50:00,62.33,62.47,62.33,62.39,25421.0,57.2226,57.3511,57.2226,57.2777,25421.0
2017-05-22 14:00:00,62.38,62.45,62.36,62.44,27514.0,57.2685,57.3328,57.2502,57.3236,27514.0
2017-05-22 14:10:00,62.44,62.45,62.37,62.44,25468.0,57.3236,57.3328,57.2593,57.3236,25468.0
2017-05-22 14:20:00,62.44,62.5,62.42,62.46,26091.0,57.3236,57.3787,57.3052,57.342,26091.0
2017-05-22 14:30:00,62.46,62.54,62.44,62.46,30265.0,57.342,57.4154,57.3236,57.342,30265.0
2017-05-22 14:40:00,62.46,62.56,62.45,62.55,30294.0,57.342,57.4338,57.3328,57.4246,30294.0
2017-05-22 14:50:00,62.55,62.57,62.51,62.55,33685.0,57.4246,57.4429,57.3879,57.4246,33685.0
2017-05-22 15:00:00,62.55,62.58,62.5,62.5,58729.0,57.4246,57.4521,57.3787,57.3787,58729.0
2017-05-22 15:10:00,62.5,62.62,62.5,62.56,46886.0,57.3787,57.4888,57.3787,57.4338,46886.0
2017-05-22 15:20:00,62.57,62.6,62.52,62.6,50361.0,57.4429,57.4705,57.397,57.4705,50361.0
2017-05-22 15:30:00,62.58,62.69,62.56,62.68,126147.0,57.4521,57.5531,57.4338,57.5439,126147.0
2017-05-22 15:40:00,62.69,62.75,62.5,62.5,142880.0,57.5531,57.6082,57.3787,57.3787,142880.0
2017-05-22 15:50:00,62.5,62.5,62.4,62.45,175705.0,57.3787,57.3787,57.2869,57.3328,175705.0
2017-05-23 09:30:00,62.3,62.63,61.95,62.21,63815.0,57.1951,57.498,56.8737,57.1124,63815.0
2017-05-23 09:40:00,62.21,62.22,61.95,62.07,33889.0,57.1124,57.1216,56.8737,56.9839,33889.0
2017-05-23 09:50:00,62.11,62.26,62.06,62.11,76577.0,57.0206,57.1583,56.9747,57.0206,76577.0
2017-05-23 10:00:00,62.09,62.09,61.95,62.0,131844.0,57.0023,57.0023,56.8737,56.9197,131844.0
2017-05-23 10:10:00,62.01,62.04,61.93,62.02,161384.0,56.9288,56.9564,56.8554,56.938,161384.0
2017-05-23 10:20:00,62.0,62.1,61.97,62.08,47691.0,56.9197,57.0115,56.8921,56.9931,47691.0
2017-05-23 10:30:00,62.08,62.2,62.04,62.2,67319.0,56.9931,57.1033,56.9564,57.1033,67319.0
2017-05-23 10:40:00,62.19,62.2,62.1,62.11,68000.0,57.0941,57.1033,57.0115,57.0206,68000.0
2017-05-23 10:50:00,62.12,62.13,61.99,62.02,56240.0,57.0298,57.039,56.9105,56.938,56240.0
2017-05-23 11:00:00,62.02,62.03,61.86,61.95,158151.0,56.938,56.9472,56.7911,56.8737,158151.0
2017-05-23 11:10:00,61.96,61.96,61.79,61.84,216101.0,56.8829,56.8829,56.7269,56.7728,216101.0
2017-05-23 11:20:00,61.84,61.94,61.81,61.92,67450.0,56.7728,56.8646,56.7452,56.8462,67450.0
2017-05-23 11:30:00,61.92,61.92,61.8,61.87,71288.0,56.8462,56.8462,56.736,56.8003,71288.0
2017-05-23 11:40:00,61.88,62.0,61.84,61.88,164406.0,56.8095,56.9197,56.7728,56.8095,164406.0
2017-05-23 11:50:00,61.9,62.08,61.87,62.01,77596.0,56.8278,56.9931,56.8003,56.9288,77596.0
2017-05-23 12:00:00,62.0,62.07,61.97,62.02,42875.0,56.9197,56.9839,56.8921,56.938,42875.0
2017-05-23 12:10:00,62.01,62.08,62.01,62.08,17172.0,56.9288,56.9931,56.9288,56.9931,17172.0
2017-05-23 12:20:00,62.07,62.16,62.06,62.08,40324.0,56.9839,57.0665,56.9747,56.9931,40324.0
2017-05-23 12:30:00,62.08,62.12,62.04,62.05,37088.0,56.9931,57.0298,56.9564,56.9656,37088.0
2017-05-23 12:40:00,62.06,62.09,62.05,62.07,38462.0,56.9747,57.0023,56.9656,56.9839,38462.0
2017-05-23 12:50:00,62.07,62.09,61.95,61.95,57926.0,56.9839,57.0023,56.8737,56.8737,57926.0
2017-05-23 13:00:00,61.94,61.98,61.9,61.92,22631.0,56.8646,56.9013,56.8278,56.8462,22631.0
2017-05-23 13:10:00,61.92,61.93,61.82,61.84,38267.0,56.8462,56.8554,56.7544,56.7728,38267.0
2017-05-23 13:20:00,61.85,61.87,61.76,61.84,39705.0,56.7819,56.8003,56.6993,56.7728,39705.0
2017-05-23 13:30:00,61.84,61.92,61.83,61.86,35721.0,56.7728,56.8462,56.7636,56.7911,35721.0
2017-05-23 13:40:00,61.86,61.89,61.79,61.81,39303.0,56.7911,56.8187,56.7269,56.7452,39303.0
2017-05-23 13:50:00,61.8,61.9,61.77,61.86,202812.0,56.736,56.8278,56.7085,56.7911,202812.0
2017-05-23 14:00:00,61.86,61.98,61.85,61.96,74104.0,56.7911,56.9013,56.7819,56.8829,74104.0
2017-05-23 14:10:00,61.96,61.97,61.83,61.86,96043.0,56.8829,56.8921,56.7636,56.7911,96043.0
2017-05-23 14:20:00,61.86,61.93,61.81,61.81,110674.0,56.7911,56.8554,56.7452,56.7452,110674.0
2017-05-23 14:30:00,61.8,61.81,61.75,61.81,48639.0,56.736,56.7452,56.6901,56.7452,48639.0
2017-05-23 14:40:00,61.8,61.86,61.76,61.79,39688.0,56.736,56.7911,56.6993,56.7269,39688.0
2017-05-23 14:50:00,61.78,61.85,61.76,61.83,25169.0,56.7177,56.7819,56.6993,56.7636,25169.0
2017-05-23 15:00:00,61.82,61.92,61.8,61.92,54811.0,56.7544,56.8462,56.736,56.8462,54811.0
2017-05-23 15:10:00,61.91,61.95,61.86,61.9,64750.0,56.837,56.8737,56.7911,56.8278,64750.0
2017-05-23 15:20:00,61.89,62.01,61.88,61.97,85940.0,56.8187,56.9288,56.8095,56.8921,85940.0
2017-05-23 15:30:00,61.97,61.98,61.91,61.95,74648.0,56.8921,56.9013,56.837,56.8737,74648.0
2017-05-23 15:40:00,61.94,61.99,61.91,61.95,82991.0,56.8646,56.9105,56.837,56.8737,82991.0
2017-05-23 15:50:00,61.95,62.02,61.94,62.02,172603.0,56.8737,56.938,56.8646,56.938,172603.0
2017-05-24 09:30:00,62.03,62.19,61.68,61.85,60048.0,56.9472,57.0941,56.6259,56.7819,60048.0
2017-05-24 09:40:00,61.85,61.91,61.7,61.77,30520.0,56.7819,56.837,56.6442,56.7085,30520.0
2017-05-24 09:50:00,61.77,61.88,61.76,61.82,35034.0,56.7085,56.8095,56.6993,56.7544,35034.0
2017-05-24 10:00:00,61.82,61.9,61.76,61.86,51467.0,56.7544,56.8278,56.6993,56.7911,51467.0
2017-05-24 10:10:00,61.85,61.91,61.73,61.79,70508.0,56.7819,56.837,56.6718,56.7269,70508.0
2017-05-24 10:20:00,61.78,61.83,61.69,61.83,131455.0,56.7177,56.7636,56.6351,56.7636,131455.0
2017-05-24 10:30:00,61.84,61.95,61.79,61.93,63946.0,56.7728,56.8737,56.7269,56.8554,63946.0
2017-05-24 10:40:00,61.93,62.07,61.88,62.07,67369.0,56.8554,56.9839,56.8095,56.9839,67369.0
2017-05-24 10:50:00,62.08,62.12,62.03,62.08,40772.0,56.9931,57.0298,56.9472,56.9931,40772.0
2017-05-24 11:00:00,62.08,62.12,61.98,62.07,57820.0,56.9931,57.0298,56.9013,56.9839,57820.0
2017-05-24 11:10:00,62.08,62.24,62.07,62.18,55797.0,56.9931,57.14,56.9839,57.0849,55797.0
2017-05-24 11:20:00,62.17,62.22,62.11,62.14,49223.0,57.0757,57.1216,57.0206,57.0482,49223.0
2017-05-24 11:30:00,62.15,62.19,62.08,62.16,57124.0,57.0574,57.0941,56.9931,57.0665,57124.0
2017-05-24 11:40:00,62.16,62.22,62.15,62.2,37982.0,57.0665,57.1216,57.0574,57.1033,37982.0
2017-05-24 11:50:00,62.2,62.25,62.14,62.23,44490.0,57.1033,57.1492,57.0482,57.1308,44490.0
2017-05-24 12:00:00,62.24,62.28,62.22,62.28,29975.0,57.14,57.1767,57.1216,57.1767,29975.0
2017-05-24 12:10:00,62.27,62.38,62.25,62.34,51307.0,57.1675,57.2685,57.1492,57.2318,51307.0
2017-05-24 12:20:00,62.34,62.51,62.34,62.46,39829.0,57.2318,57.3879,57.2318,57.342,39829.0
2017-05-24 12:30:00,62.47,62.48,62.34,62.36,50580.0,57.3511,57.3603,57.2318,57.2502,50580.0
2017-05-24 12:40:00,62.36,62.36,62.24,62.26,46328.0,57.2502,57.2502,57.14,57.1583,46328.0
2017-05-24 12:50:00,62.26,62.26,62.11,62.12,77174.0,57.1583,57.1583,57.0206,57.0298,77174.0
2017-05-24 13:00:00,62.12,62.33,62.12,62.23,104256.0,57.0298,57.2226,57.0298,57.1308,104256.0
2017-05-24 13:10:00,62.23,62.3,62.12,62.15,48960.0,57.1308,57.1951,57.0298,57.0574,48960.0
2017-05-24 13:20:00,62.14,62.2,62.11,62.2,30854.0,57.0482,57.1033,57.0206,57.1033,30854.0
2017-05-24 13:30:00,62.2,62.23,62.15,62.19,44727.0,57.1033,57.1308,57.0574,57.0941,44727.0
2017-05-24 13:40:00,62.18,62.2,62.15,62.19,35888.0,57.0849,57.1033,57.0574,57.0941,35888.0
2017-05-24 13:50:00,62.19,62.22,62.15,62.22,29653.0,57.0941,57.1216,57.0574,57.1216,29653.0
2017-05-24 14:00:00,62.22,62.24,62.13,62.16,37947.0,57.1216,57.14,57.039,57.0665,37947.0
2017-05-24 14:10:00,62.14,62.27,62.14,62.23,23970.0,57.0482,57.1675,57.0482,57.1308,23970.0
2017-05-24 14:20:00,62.21,62.24,62.14,62.17,22844.0,57.1124,57.14,57.0482,57.0757,22844.0
2017-05-24 14:30:00,62.18,62.18,62.11,62.12,39026.0,57.0849,57.0849,57.0206,57.0298,39026.0
2017-05-24 14:40:00,62.11,62.15,62.07,62.13,38215.0,57.0206,57.0574,56.9839,57.039,38215.0
2017-05-24 14:50:00,62.14,62.17,62.1,62.14,64823.0,57.0482,57.0757,57.0115,57.0482,64823.0
2017-05-24 15:00:00,62.15,62.16,62.0,62.04,47428.0,57.0574,57.0665,56.9197,56.9564,47428.0
2017-05-24 15:10:00,62.05,62.09,61.98,62.0,42410.0,56.9656,57.0023,56.9013,56.9197,42410.0
2017-05-24 15:20:00,62.01,62.05,61.97,62.01,104304.0,56.9288,56.9656,56.8921,56.9288,104304.0
2017-05-24 15:30:00,62.01,62.03,61.94,61.94,96165.0,56.9288,56.9472,56.8646,56.8646,96165.0
2017-05-24 15:40:00,61.94,62.02,61.89,61.92,173101.0,56.8646,56.938,56.8187,56.8462,173101.0
2017-05-24 15:50:00,61.92,61.99,61.9,61.95,207637.0,56.8462,56.9105,56.8278,56.8737,207637.0
2017-05-25 09:30:00,62.35,63.01,62.11,62.92,128275.0,57.241,57.8469,57.0206,57.7643,128275.0
2017-05-25 09:40:00,62.93,63.06,62.63,63.05,78422.0,57.7734,57.8928,57.498,57.8836,78422.0
2017-05-25 09:50:00,63.06,63.17,62.87,63.16,88146.0,57.8928,57.9938,57.7184,57.9846,88146.0
2017-05-25 10:00:00,63.16,63.27,63.04,63.06,51892.0,57.9846,58.0856,57.8744,57.8928,51892.0
2017-05-25 10:10:00,63.04,63.05,62.96,63.0,33687.0,57.8744,57.8836,57.801,57.8377,33687.0
2017-05-25 10:20:00,63.02,63.11,62.99,62.99,30143.0,57.8561,57.9387,57.8285,57.8285,30143.0
2017-05-25 10:30:00,62.99,63.01,62.85,62.9,49076.0,57.8285,57.8469,57.7,57.7459,49076.0
2017-05-25 10:40:00,62.9,63.04,62.87,63.04,26839.0,57.7459,57.8744,57.7184,57.8744,26839.0
2017-05-25 10:50:00,63.04,63.12,62.98,63.06,55329.0,57.8744,57.9479,57.8193,57.8928,55329.0
2017-05-25 11:00:00,63.05,63.07,62.95,63.01,38237.0,57.8836,57.902,57.7918,57.8469,38237.0
2017-05-25 11:10:00,63.01,63.06,62.95,62.98,27706.0,57.8469,57.8928,57.7918,57.8193,27706.0
2017-05-25 11:20:00,62.99,63.05,62.92,62.93,37174.0,57.8285,57.8836,57.7643,57.7734,37174.0
2017-05-25 11:30:00,62.92,62.94,62.85,62.89,36219.0,57.7643,57.7826,57.7,57.7367,36219.0
2017-05-25 11:40:00,62.89,62.89,62.78,62.8,52011.0,57.7367,57.7367,57.6357,57.6541,52011.0
2017-05-25 11:50:00,62.79,62.82,62.76,62.76,23886.0,57.6449,57.6725,57.6174,57.6174,23886.0
2017-05-25 12:00:00,62.77,62.78,62.63,62.65,29454.0,57.6266,57.6357,57.498,57.5164,29454.0
2017-05-25 12:10:00,62.65,62.73,62.63,62.7,46643.0,57.5164,57.5898,57.498,57.5623,46643.0
2017-05-25 12:20:00,62.7,62.82,62.66,62.79,28160.0,57.5623,57.6725,57.5256,57.6449,28160.0
2017-05-25 12:30:00,62.79,62.88,62.76,62.88,29782.0,57.6449,57.7275,57.6174,57.7275,29782.0
2017-05-25 12:40:00,62.89,62.97,62.86,62.96,34439.0,57.7367,57.8102,57.7092,57.801,34439.0
2017-05-25 12:50:00,62.96,63.08,62.96,63.05,22520.0,57.801,57.9112,57.801,57.8836,22520.0
2017-05-25 13:00:00,63.05,63.1,63.0,63.08,46808.0,57.8836,57.9295,57.8377,57.9112,46808.0
2017-05-25 13:10:00,63.09,63.11,62.99,63.05,25654.0,57.9203,57.9387,57.8285,57.8836,25654.0
2017-05-25 13:20:00,63.05,63.09,63.04,63.07,29410.0,57.8836,57.9203,57.8744,57.902,29410.0
2017-05-25 13:30:00,63.07,63.11,63.04,63.07,25969.0,57.902,57.9387,57.8744,57.902,25969.0
2017-05-25 13:40:00,63.08,63.13,63.07,63.09,28360.0,57.9112,57.9571,57.902,57.9203,28360.0
2017-05-25 13:50:00,63.08,63.14,63.01,63.02,33551.0,57.9112,57.9662,57.8469,57.8561,33551.0
2017-05-25 14:00:00,63.02,63.1,63.0,63.1,48010.0,57.8561,57.9295,57.8377,57.9295,48010.0
2017-05-25 14:10:00,63.1,63.1,62.94,62.97,37540.0,57.9295,57.9295,57.7826,57.8102,37540.0
2017-05-25 14:20:00,62.97,63.08,62.97,63.05,37635.0,57.8102,57.9112,57.8102,57.8836,37635.0
2017-05-25 14:30:00,63.04,63.16,63.04,63.15,32156.0,57.8744,57.9846,57.8744,57.9754,32156.0
2017-05-25 14:40:00,63.15,63.18,63.07,63.11,34712.0,57.9754,58.003,57.902,57.9387,34712.0
2017-05-25 14:50:00,63.11,63.14,63.07,63.11,52093.0,57.9387,57.9662,57.902,57.9387,52093.0
2017-05-25 15:00:00,63.1,63.14,63.03,63.13,41931.0,57.9295,57.9662,57.8653,57.9571,41931.0
2017-05-25 15:10:00,63.13,63.15,63.06,63.06,59945.0,57.9571,57.9754,57.8928,57.8928,59945.0
2017-05-25 15:20:00,63.06,63.06,62.99,63.01,55796.0,57.8928,57.8928,57.8285,57.8469,55796.0
2017-05-25 15:30:00,63.01,63.07,62.99,63.05,76568.0,57.8469,57.902,57.8285,57.8836,76568.0
2017-05-25 15:40:00,63.05,63.14,63.01,63.08,101139.0,57.8836,57.9662,57.8469,57.9112,101139.0
2017-05-25 15:50:00,63.08,63.09,62.95,63.0,240436.0,57.9112,57.9203,57.7918,57.8377,240436.0
2017-05-26 09:30:00,63.15,63.31,62.84,63.0,57047.0,57.9754,58.1223,57.6908,57.8377,57047.0
2017-05-26 09:40:00,62.99,63.06,62.79,62.82,58812.0,57.8285,57.8928,57.6449,57.6725,58812.0
2017-05-26 09:50:00,62.83,62.96,62.82,62.91,39145.0,57.6816,57.801,57.6725,57.7551,39145.0
2017-05-26 10:00:00,62.91,63.1,62.91,63.02,36375.0,57.7551,57.9295,57.7551,57.8561,36375.0
2017-05-26 10:10:00,63.02,63.27,62.99,63.27,57722.0,57.8561,58.0856,57.8285,58.0856,57722.0
2017-05-26 10:20:00,63.26,63.28,63.1,63.25,54569.0,58.0764,58.0948,57.9295,58.0672,54569.0
2017-05-26 10:30:00,63.24,63.38,63.19,63.38,60991.0,58.058,58.1866,58.0121,58.1866,60991.0
2017-05-26 10:40:00,63.39,63.42,63.33,63.39,36031.0,58.1958,58.2233,58.1407,58.1958,36031.0
2017-05-26 10:50:00,63.39,63.41,63.32,63.39,40098.0,58.1958,58.2141,58.1315,58.1958,40098.0
2017-05-26 11:00:00,63.4,63.46,63.36,63.38,39916.0,58.2049,58.26,58.1682,58.1866,39916.0
2017-05-26 11:10:00,63.36,63.36,63.27,63.3,23097.0,58.1682,58.1682,58.0856,58.1131,23097.0
2017-05-26 11:20:00,63.29,63.34,63.23,63.34,31879.0,58.1039,58.1498,58.0489,58.1498,31879.0
2017-05-26 11:30:00,63.35,63.35,63.28,63.28,13980.0,58.159,58.159,58.0948,58.0948,13980.0
2017-05-26 11:40:00,63.27,63.28,63.14,63.18,20857.0,58.0856,58.0948,57.9662,58.003,20857.0
2017-05-26 11:50:00,63.17,63.26,63.16,63.22,19759.0,57.9938,58.0764,57.9846,58.0397,19759.0
2017-05-26 12:00:00,63.2,63.21,63.15,63.17,29094.0,58.0213,58.0305,57.9754,57.9938,29094.0
2017-05-26 12:10:00,63.17,63.19,63.13,63.16,28421.0,57.9938,58.0121,57.9571,57.9846,28421.0
2017-05-26 12:20:00,63.16,63.2,63.15,63.19,13202.0,57.9846,58.0213,57.9754,58.0121,13202.0
2017-05-26 12:30:00,63.18,63.19,63.12,63.15,9879.0,58.003,58.0121,57.9479,57.9754,9879.0
2017-05-26 12:40:00,63.14,63.23,63.14,63.22,9776.0,57.9662,58.0489,57.9662,58.0397,9776.0
2017-05-26 12:50:00,63.21,63.23,63.19,63.22,14085.0,58.0305,58.0489,58.0121,58.0397,14085.0
2017-05-26 13:00:00,63.22,63.26,63.19,63.25,15867.0,58.0397,58.0764,58.0121,58.0672,15867.0
2017-05-26 13:10:00,63.26,63.41,63.26,63.41,61708.0,58.0764,58.2141,58.0764,58.2141,61708.0
2017-05-26 13:20:00,63.4,63.42,63.34,63.39,20175.0,58.2049,58.2233,58.1498,58.1958,20175.0
2017-05-26 13:30:00,63.39,63.39,63.32,63.37,17606.0,58.1958,58.1958,58.1315,58.1774,17606.0
2017-05-26 13:40:00,63.36,63.39,63.29,63.3,19804.0,58.1682,58.1958,58.1039,58.1131,19804.0
2017-05-26 13:50:00,63.3,63.34,63.3,63.32,20710.0,58.1131,58.1498,58.1131,58.1315,20710.0
2017-05-26 14:00:00,63.33,63.4,63.31,63.4,32345.0,58.1407,58.2049,58.1223,58.2049,32345.0
2017-05-26 14:10:00,63.4,63.48,63.38,63.39,29309.0,58.2049,58.2784,58.1866,58.1958,29309.0
2017-05-26 14:20:00,63.4,63.48,63.4,63.44,20054.0,58.2049,58.2784,58.2049,58.2417,20054.0
2017-05-26 14:30:00,63.43,63.45,63.39,63.41,22331.0,58.2325,58.2508,58.1958,58.2141,22331.0
2017-05-26 14:40:00,63.4,63.48,63.4,63.47,24964.0,58.2049,58.2784,58.2049,58.2692,24964.0
2017-05-26 14:50:00,63.46,63.54,63.46,63.53,87020.0,58.26,58.3335,58.26,58.3243,87020.0
2017-05-26 15:00:00,63.54,63.58,63.52,63.57,74953.0,58.3335,58.3702,58.3151,58.361,74953.0
2017-05-26 15:10:00,63.57,63.62,63.57,63.62,40967.0,58.361,58.4069,58.361,58.4069,40967.0
2017-05-26 15:20:00,63.61,63.65,63.61,63.64,69534.0,58.3977,58.4344,58.3977,58.4253,69534.0
2017-05-26 15:30:00,63.64,63.68,63.63,63.66,113395.0,58.4253,58.462,58.4161,58.4436,113395.0
2017-05-26 15:40:00,63.66,63.69,63.57,63.61,97867.0,58.4436,58.4712,58.361,58.3977,97867.0
2017-05-26 15:50:00,63.61,63.62,63.5,63.52,136413.0,58.3977,58.4069,58.2967,58.3151,136413.0
2017-05-30 09:30:00,63.56,63.64,63.46,63.52,42474.0,58.3518,58.4253,58.26,58.3151,42474.0
2017-05-30 09:40:00,63.54,63.66,63.49,63.59,15980.0,58.3335,58.4436,58.2876,58.3794,15980.0
2017-05-30 09:50:00,63.63,63.63,63.48,63.48,24325.0,58.4161,58.4161,58.2784,58.2784,24325.0
2017-05-30 10:00:00,63.48,63.56,63.41,63.41,31512.0,58.2784,58.3518,58.2141,58.2141,31512.0
2017-05-30 10:10:00,63.43,63.43,63.29,63.36,26939.0,58.2325,58.2325,58.1039,58.1682,26939.0
2017-05-30 10:20:00,63.37,63.53,63.36,63.43,33027.0,58.1774,58.3243,58.1682,58.2325,33027.0
2017-05-30 10:30:00,63.45,63.53,63.43,63.52,38337.0,58.2508,58.3243,58.2325,58.3151,38337.0
2017-05-30 10:40:00,63.52,63.6,63.51,63.54,25502.0,58.3151,58.3885,58.3059,58.3335,25502.0
2017-05-30 10:50:00,63.53,63.54,63.45,63.45,35219.0,58.3243,58.3335,58.2508,58.2508,35219.0
2017-05-30 11:00:00,63.45,63.49,63.41,63.46,28634.0,58.2508,58.2876,58.2141,58.26,28634.0
2017-05-30 11:10:00,63.46,63.46,63.38,63.41,26592.0,58.26,58.26,58.1866,58.2141,26592.0
2017-05-30 11:20:00,63.4,63.45,63.38,63.44,21760.0,58.2049,58.2508,58.1866,58.2417,21760.0
2017-05-30 11:30:00,63.44,63.46,63.34,63.35,25326.0,58.2417,58.26,58.1498,58.159,25326.0
2017-05-30 11:40:00,63.35,63.4,63.34,63.4,21261.0,58.159,58.2049,58.1498,58.2049,21261.0
2017-05-30 11:50:00,63.4,63.43,63.37,63.41,32370.0,58.2049,58.2325,58.1774,58.2141,32370.0
2017-05-30 12:00:00,63.41,63.45,63.39,63.42,30619.0,58.2141,58.2508,58.1958,58.2233,30619.0
2017-05-30 12:10:00,63.42,63.42,63.37,63.39,30755.0,58.2233,58.2233,58.1774,58.1958,30755.0
2017-05-30 12:20:00,63.38,63.46,63.37,63.45,30756.0,58.1866,58.26,58.1774,58.2508,30756.0
2017-05-30 12:30:00,63.45,63.48,63.44,63.48,12900.0,58.2508,58.2784,58.2417,58.2784,12900.0
2017-05-30 12:40:00,63.47,63.48,63.4,63.41,23548.0,58.2692,58.2784,58.2049,58.2141,23548.0
2017-05-30 12:50:00,63.42,63.47,63.39,63.46,22462.0,58.2233,58.2692,58.1958,58.26,22462.0
2017-05-30 13:00:00,63.46,63.5,63.46,63.49,31572.0,58.26,58.2967,58.26,58.2876,31572.0
2017-05-30 13:10:00,63.49,63.55,63.48,63.53,25461.0,58.2876,58.3426,58.2784,58.3243,25461.0
2017-05-30 13:20:00,63.52,63.54,63.49,63.53,19699.0,58.3151,58.3335,58.2876,58.3243,19699.0
2017-05-30 13:30:00,63.53,63.56,63.48,63.5,16570.0,58.3243,58.3518,58.2784,58.2967,16570.0
2017-05-30 13:40:00,63.49,63.55,63.45,63.53,25531.0,58.2876,58.3426,58.2508,58.3243,25531.0
2017-05-30 13:50:00,63.53,63.56,63.5,63.55,24213.0,58.3243,58.3518,58.2967,58.3426,24213.0
2017-05-30 14:00:00,63.54,63.54,63.47,63.5,21162.0,58.3335,58.3335,58.2692,58.2967,21162.0
2017-05-30 14:10:00,63.5,63.5,63.45,63.47,23011.0,58.2967,58.2967,58.2508,58.2692,23011.0
2017-05-30 14:20:00,63.46,63.5,63.46,63.48,20443.0,58.26,58.2967,58.26,58.2784,20443.0
2017-05-30 14:30:00,63.47,63.6,63.45,63.57,45086.0,58.2692,58.3885,58.2508,58.361,45086.0
2017-05-30 14:40:00,63.57,63.57,63.51,63.52,25002.0,58.361,58.361,58.3059,58.3151,25002.0
2017-05-30 14:50:00,63.52,63.59,63.51,63.59,31528.0,58.3151,58.3794,58.3059,58.3794,31528.0
2017-05-30 15:00:00,63.59,63.69,63.59,63.62,54224.0,58.3794,58.4712,58.3794,58.4069,54224.0
2017-05-30 15:10:00,63.63,63.72,63.62,63.69,57238.0,58.4161,58.4987,58.4069,58.4712,57238.0
2017-05-30 15:20:00,63.69,63.71,63.64,63.71,137585.0,58.4712,58.4895,58.4253,58.4895,137585.0
2017-05-30 15:30:00,63.71,63.74,63.7,63.72,97274.0,58.4895,58.5171,58.4804,58.4987,97274.0
2017-05-30 15:40:00,63.73,63.73,63.55,63.55,57399.0,58.5079,58.5079,58.3426,58.3426,57399.0
2017-05-30 15:50:00,63.55,63.55,63.43,63.43,255553.0,58.3426,58.3426,58.2325,58.2325,255553.0
2017-05-31 09:30:00,63.43,63.56,63.3,63.37,84756.0,58.2325,58.3518,58.1131,58.1774,84756.0
2017-05-31 09:40:00,63.37,63.52,63.27,63.42,48497.0,58.1774,58.3151,58.0856,58.2233,48497.0
2017-05-31 09:50:00,63.43,63.5,63.29,63.36,76093.0,58.2325,58.2967,58.1039,58.1682,76093.0
2017-05-31 10:00:00,63.37,63.49,63.29,63.32,78680.0,58.1774,58.2876,58.1039,58.1315,78680.0
2017-05-31 10:10:00,63.32,63.32,63.16,63.27,110258.0,58.1315,58.1315,57.9846,58.0856,110258.0
2017-05-31 10:20:00,63.28,63.37,63.22,63.29,60907.0,58.0948,58.1774,58.0397,58.1039,60907.0
2017-05-31 10:30:00,63.3,63.6,63.29,63.55,73351.0,58.1131,58.3885,58.1039,58.3426,73351.0
2017-05-31 10:40:00,63.55,63.67,63.54,63.64,38693.0,58.3426,58.4528,58.3335,58.4253,38693.0
2017-05-31 10:50:00,63.65,63.7,63.61,63.63,36966.0,58.4344,58.4804,58.3977,58.4161,36966.0
2017-05-31 11:00:00,63.64,63.78,63.64,63.73,64812.0,58.4253,58.5538,58.4253,58.5079,64812.0
2017-05-31 11:10:00,63.75,63.75,63.62,63.72,69351.0,58.5263,58.5263,58.4069,58.4987,69351.0
2017-05-31 11:20:00,63.72,63.75,63.66,63.73,52892.0,58.4987,58.5263,58.4436,58.5079,52892.0
2017-05-31 11:30:00,63.73,63.78,63.71,63.73,36028.0,58.5079,58.5538,58.4895,58.5079,36028.0
2017-05-31 11:40:00,63.73,63.78,63.68,63.71,28052.0,58.5079,58.5538,58.462,58.4895,28052.0
2017-05-31 11:50:00,63.7,63.76,63.61,63.61,33548.0,58.4804,58.5354,58.3977,58.3977,33548.0
2017-05-31 12:00:00,63.62,63.63,63.57,63.57,20724.0,58.4069,58.4161,58.361,58.361,20724.0
2017-05-31 12:10:00,63.57,63.57,63.43,63.44,33217.0,58.361,58.361,58.2325,58.2417,33217.0
2017-05-31 12:20:00,63.44,63.47,63.42,63.44,20524.0,58.2417,58.2692,58.2233,58.2417,20524.0
2017-05-31 12:30:00,63.45,63.51,63.41,63.5,12982.0,58.2508,58.3059,58.2141,58.2967,12982.0
2017-05-31 12:40:00,63.52,63.63,63.52,63.59,19969.0,58.3151,58.4161,58.3151,58.3794,19969.0
2017-05-31 12:50:00,63.6,63.62,63.5,63.53,22731.0,58.3885,58.4069,58.2967,58.3243,22731.0
2017-05-31 13:00:00,63.53,63.55,63.43,63.47,22722.0,58.3243,58.3426,58.2325,58.2692,22722.0
2017-05-31 13:10:00,63.47,63.55,63.45,63.45,22269.0,58.2692,58.3426,58.2508,58.2508,22269.0
2017-05-31 13:20:00,63.45,63.48,63.39,63.39,25324.0,58.2508,58.2784,58.1958,58.1958,25324.0
2017-05-31 13:30:00,63.39,63.46,63.38,63.46,23495.0,58.1958,58.26,58.1866,58.26,23495.0
2017-05-31 13:40:00,63.45,63.49,63.43,63.48,20345.0,58.2508,58.2876,58.2325,58.2784,20345.0
2017-05-31 13:50:00,63.48,63.54,63.44,63.51,46099.0,58.2784,58.3335,58.2417,58.3059,46099.0
2017-05-31 14:00:00,63.51,63.55,63.46,63.51,27435.0,58.3059,58.3426,58.26,58.3059,27435.0
2017-05-31 14:10:00,63.51,63.55,63.44,63.55,27379.0,58.3059,58.3426,58.2417,58.3426,27379.0
2017-05-31 14:20:00,63.56,63.58,63.48,63.53,31671.0,58.3518,58.3702,58.2784,58.3243,31671.0
2017-05-31 14:30:00,63.53,63.61,63.53,63.61,33909.0,58.3243,58.3977,58.3243,58.3977,33909.0
2017-05-31 14:40:00,63.61,63.64,63.56,63.63,34681.0,58.3977,58.4253,58.3518,58.4161,34681.0
2017-05-31 14:50:00,63.63,63.68,63.57,63.68,40441.0,58.4161,58.462,58.361,58.462,40441.0
2017-05-31 15:00:00,63.67,63.69,63.62,63.64,67488.0,58.4528,58.4712,58.4069,58.4253,67488.0
2017-05-31 15:10:00,63.64,63.65,63.56,63.64,70427.0,58.4253,58.4344,58.3518,58.4253,70427.0
2017-05-31 15:20:00,63.63,63.69,63.62,63.65,50405.0,58.4161,58.4712,58.4069,58.4344,50405.0
2017-05-31 15:30:00,63.65,63.75,63.64,63.73,72369.0,58.4344,58.5263,58.4253,58.5079,72369.0
2017-05-31 15:40:00,63.72,63.87,63.72,63.83,127696.0,58.4987,58.6364,58.4987,58.5997,127696.0
2017-05-31 15:50:00,63.84,63.94,63.84,63.92,285765.0,58.6089,58.7007,58.6089,58.6823,285765.0
2017-06-01 09:30:00,63.95,64.0,63.24,63.37,98621.0,58.7099,58.7558,58.058,58.1774,98621.0
2017-06-01 09:40:00,63.4,63.78,63.37,63.73,38663.0,58.2049,58.5538,58.1774,58.5079,38663.0
2017-06-01 09:50:00,63.74,63.97,63.69,63.95,33651.0,58.5171,58.7282,58.4712,58.7099,33651.0
2017-06-01 10:00:00,63.93,64.0,63.74,63.77,80895.0,58.6915,58.7558,58.5171,58.5446,80895.0
2017-06-01 10:10:00,63.77,63.85,63.66,63.84,44673.0,58.5446,58.6181,58.4436,58.6089,44673.0
2017-06-01 10:20:00,63.86,63.92,63.69,63.76,57134.0,58.6272,58.6823,58.4712,58.5354,57134.0
2017-06-01 10:30:00,63.77,63.83,63.57,63.6,80159.0,58.5446,58.5997,58.361,58.3885,80159.0
2017-06-01 10:40:00,63.6,63.76,63.6,63.72,46121.0,58.3885,58.5354,58.3885,58.4987,46121.0
2017-06-01 10:50:00,63.71,63.75,63.58,63.7,50997.0,58.4895,58.5263,58.3702,58.4804,50997.0
2017-06-01 11:00:00,63.7,63.72,63.56,63.59,41765.0,58.4804,58.4987,58.3518,58.3794,41765.0
2017-06-01 11:10:00,63.59,63.6,63.52,63.53,44576.0,58.3794,58.3885,58.3151,58.3243,44576.0
2017-06-01 11:20:00,63.54,63.62,63.45,63.62,47167.0,58.3335,58.4069,58.2508,58.4069,47167.0
2017-06-01 11:30:00,63.62,63.77,63.62,63.73,35419.0,58.4069,58.5446,58.4069,58.5079,35419.0
2017-06-01 11:40:00,63.72,63.78,63.7,63.75,37007.0,58.4987,58.5538,58.4804,58.5263,37007.0
2017-06-01 11:50:00,63.76,63.83,63.75,63.82,40201.0,58.5354,58.5997,58.5263,58.5905,40201.0
2017-06-01 12:00:00,63.81,63.82,63.73,63.74,54534.0,58.5813,58.5905,58.5079,58.5171,54534.0
2017-06-01 12:10:00,63.73,63.76,63.69,63.69,37704.0,58.5079,58.5354,58.4712,58.4712,37704.0
2017-06-01 12:20:00,63.69,63.84,63.64,63.82,66826.0,58.4712,58.6089,58.4253,58.5905,66826.0
2017-06-01 12:30:00,63.82,63.87,63.82,63.86,39340.0,58.5905,58.6364,58.5905,58.6272,39340.0
2017-06-01 12:40:00,63.87,63.9,63.81,63.89,45329.0,58.6364,58.664,58.5813,58.6548,45329.0
2017-06-01 12:50:00,63.9,63.95,63.86,63.88,48075.0,58.664,58.7099,58.6272,58.6456,48075.0
2017-06-01 13:00:00,63.88,63.91,63.86,63.9,46376.0,58.6456,58.6731,58.6272,58.664,46376.0
2017-06-01 13:10:00,63.9,63.9,63.82,63.84,46009.0,58.664,58.664,58.5905,58.6089,46009.0
2017-06-01 13:20:00,63.83,63.85,63.75,63.77,42331.0,58.5997,58.6181,58.5263,58.5446,42331.0
2017-06-01 13:30:00,63.76,63.77,63.6,63.63,75492.0,58.5354,58.5446,58.3885,58.4161,75492.0
2017-06-01 13:40:00,63.62,63.63,63.49,63.5,55592.0,58.4069,58.4161,58.2876,58.2967,55592.0
2017-06-01 13:50:00,63.5,63.53,63.45,63.5,103204.0,58.2967,58.3243,58.2508,58.2967,103204.0
2017-06-01 14:00:00,63.5,63.58,63.45,63.47,74881.0,58.2967,58.3702,58.2508,58.2692,74881.0
2017-06-01 14:10:00,63.46,63.49,63.41,63.43,41010.0,58.26,58.2876,58.2141,58.2325,41010.0
2017-06-01 14:20:00,63.43,63.52,63.41,63.52,44034.0,58.2325,58.3151,58.2141,58.3151,44034.0
2017-06-01 14:30:00,63.53,63.53,63.46,63.5,43839.0,58.3243,58.3243,58.26,58.2967,43839.0
2017-06-01 14:40:00,63.51,63.58,63.48,63.57,44793.0,58.3059,58.3702,58.2784,58.361,44793.0
2017-06-01 14:50:00,63.57,63.67,63.56,63.64,32856.0,58.361,58.4528,58.3518,58.4253,32856.0
2017-06-01 15:00:00,63.64,63.68,63.61,63.68,42639.0,58.4253,58.462,58.3977,58.462,42639.0
2017-06-01 15:10:00,63.68,63.7,63.58,63.58,47406.0,58.462,58.4804,58.3702,58.3702,47406.0
2017-06-01 15:20:00,63.59,63.6,63.49,63.52,52144.0,58.3794,58.3885,58.2876,58.3151,52144.0
2017-06-01 15:30:00,63.53,63.54,63.47,63.49,75722.0,58.3243,58.3335,58.2692,58.2876,75722.0
2017-06-01 15:40:00,63.49,63.55,63.48,63.52,96781.0,58.2876,58.3426,58.2784,58.3151,96781.0
2017-06-01 15:50:00,63.53,63.68,63.53,63.67,263929.0,58.3243,58.462,58.3243,58.4528,263929.0
2017-06-02 09:30:00,63.46,63.58,63.31,63.45,62153.0,58.4063,58.5167,58.2682,58.3971,62153.0
2017-06-02 09:40:00,63.43,63.63,63.38,63.53,31225.0,58.3786,58.5627,58.3326,58.4707,31225.0
2017-06-02 09:50:00,63.56,63.59,63.41,63.46,46223.0,58.4983,58.5259,58.3602,58.4063,46223.0
2017-06-02 10:00:00,63.46,63.63,63.46,63.59,30953.0,58.4063,58.5627,58.4063,58.5259,30953.0
2017-06-02 10:10:00,63.58,63.7,63.56,63.65,56096.0,58.5167,58.6271,58.4983,58.5811,56096.0
2017-06-02 10:20:00,63.65,63.73,63.63,63.66,31146.0,58.5811,58.6548,58.5627,58.5903,31146.0
2017-06-02 10:30:00,63.67,63.82,63.65,63.82,42575.0,58.5995,58.7376,58.5811,58.7376,42575.0
2017-06-02 10:40:00,63.83,63.84,63.68,63.68,55041.0,58.7468,58.756,58.6087,58.6087,55041.0
2017-06-02 10:50:00,63.68,63.79,63.68,63.73,34964.0,58.6087,58.71,58.6087,58.6548,34964.0
2017-06-02 11:00:00,63.74,63.84,63.67,63.67,48898.0,58.664,58.756,58.5995,58.5995,48898.0
2017-06-02 11:10:00,63.66,63.67,63.54,63.59,29536.0,58.5903,58.5995,58.4799,58.5259,29536.0
2017-06-02 11:20:00,63.59,63.71,63.57,63.66,31826.0,58.5259,58.6364,58.5075,58.5903,31826.0
2017-06-02 11:30:00,63.65,63.67,63.57,63.62,42985.0,58.5811,58.5995,58.5075,58.5535,42985.0
2017-06-02 11:40:00,63.65,63.74,63.61,63.72,30111.0,58.5811,58.664,58.5443,58.6456,30111.0
2017-06-02 11:50:00,63.73,63.77,63.68,63.69,24594.0,58.6548,58.6916,58.6087,58.6179,24594.0
2017-06-02 12:00:00,63.7,63.7,63.6,63.62,24010.0,58.6271,58.6271,58.5351,58.5535,24010.0
2017-06-02 12:10:00,63.62,63.63,63.52,63.59,27121.0,58.5535,58.5627,58.4615,58.5259,27121.0
2017-06-02 12:20:00,63.59,63.65,63.53,63.57,41201.0,58.5259,58.5811,58.4707,58.5075,41201.0
2017-06-02 12:30:00,63.59,63.61,63.5,63.54,21652.0,58.5259,58.5443,58.4431,58.4799,21652.0
2017-06-02 12:40:00,63.54,63.58,63.52,63.56,21457.0,58.4799,58.5167,58.4615,58.4983,21457.0
2017-06-02 12:50:00,63.56,63.63,63.53,63.61,16677.0,58.4983,58.5627,58.4707,58.5443,16677.0
2017-06-02 13:00:00,63.61,63.65,63.57,63.6,51301.0,58.5443,58.5811,58.5075,58.5351,51301.0
2017-06-02 13:10:00,63.6,63.63,63.52,63.53,35551.0,58.5351,58.5627,58.4615,58.4707,35551.0
2017-06-02 13:20:00,63.54,63.58,63.51,63.57,19616.0,58.4799,58.5167,58.4523,58.5075,19616.0
2017-06-02 13:30:00,63.56,63.62,63.52,63.61,32423.0,58.4983,58.5535,58.4615,58.5443,32423.0
2017-06-02 13:40:00,63.62,63.65,63.58,63.63,20202.0,58.5535,58.5811,58.5167,58.5627,20202.0
2017-06-02 13:50:00,63.64,63.71,63.62,63.7,22739.0,58.5719,58.6364,58.5535,58.6271,22739.0
2017-06-02 14:00:00,63.7,63.76,63.69,63.72,28112.0,58.6271,58.6824,58.6179,58.6456,28112.0
2017-06-02 14:10:00,63.71,63.73,63.65,63.73,26564.0,58.6364,58.6548,58.5811,58.6548,26564.0
2017-06-02 14:20:00,63.73,63.79,63.71,63.71,38495.0,58.6548,58.71,58.6364,58.6364,38495.0
2017-06-02 14:30:00,63.71,63.82,63.69,63.82,52396.0,58.6364,58.7376,58.6179,58.7376,52396.0
2017-06-02 14:40:00,63.82,63.86,63.79,63.82,49521.0,58.7376,58.7744,58.71,58.7376,49521.0
2017-06-02 14:50:00,63.82,63.89,63.78,63.83,39806.0,58.7376,58.802,58.7008,58.7468,39806.0
2017-06-02 15:00:00,63.82,63.86,63.8,63.85,28005.0,58.7376,58.7744,58.7192,58.7652,28005.0
2017-06-02 15:10:00,63.84,63.84,63.72,63.72,33649.0,58.756,58.756,58.6456,58.6456,33649.0
2017-06-02 15:20:00,63.73,63.82,63.72,63.78,40395.0,58.6548,58.7376,58.6456,58.7008,40395.0
2017-06-02 15:30:00,63.77,63.89,63.77,63.86,52258.0,58.6916,58.802,58.6916,58.7744,52258.0
2017-06-02 15:40:00,63.86,63.87,63.75,63.78,64172.0,58.7744,58.7836,58.6732,58.7008,64172.0
2017-06-02 15:50:00,63.78,63.81,63.71,63.74,168404.0,58.7008,58.7284,58.6364,58.664,168404.0
2017-06-05 09:30:00,63.87,63.88,63.64,63.77,80256.0,58.7836,58.7928,58.5719,58.6916,80256.0
2017-06-05 09:40:00,63.78,63.86,63.72,63.81,17840.0,58.7008,58.7744,58.6456,58.7284,17840.0
2017-06-05 09:50:00,63.82,63.83,63.72,63.79,20378.0,58.7376,58.7468,58.6456,58.71,20378.0
2017-06-05 10:00:00,63.83,63.85,63.74,63.75,25824.0,58.7468,58.7652,58.664,58.6732,25824.0
2017-06-05 10:10:00,63.74,63.8,63.65,63.68,36804.0,58.664,58.7192,58.5811,58.6087,36804.0
2017-06-05 10:20:00,63.68,63.68,63.48,63.5,32869.0,58.6087,58.6087,58.4247,58.4431,32869.0
2017-06-05 10:30:00,63.51,63.57,63.47,63.53,24879.0,58.4523,58.5075,58.4155,58.4707,24879.0
2017-06-05 10:40:00,63.55,63.62,63.53,63.62,20970.0,58.4891,58.5535,58.4707,58.5535,20970.0
2017-06-05 10:50:00,63.61,63.61,63.52,63.52,25385.0,58.5443,58.5443,58.4615,58.4615,25385.0
2017-06-05 11:00:00,63.53,63.61,63.52,63.54,22056.0,58.4707,58.5443,58.4615,58.4799,22056.0
2017-06-05 11:10:00,63.54,63.61,63.54,63.58,18216.0,58.4799,58.5443,58.4799,58.5167,18216.0
2017-06-05 11:20:00,63.58,63.62,63.49,63.52,27741.0,58.5167,58.5535,58.4339,58.4615,27741.0
2017-06-05 11:30:00,63.51,63.54,63.37,63.38,23475.0,58.4523,58.4799,58.3234,58.3326,23475.0
2017-06-05 11:40:00,63.39,63.51,63.37,63.49,16205.0,58.3418,58.4523,58.3234,58.4339,16205.0
2017-06-05 11:50:00,63.49,63.53,63.45,63.51,17061.0,58.4339,58.4707,58.3971,58.4523,17061.0
2017-06-05 12:00:00,63.52,63.64,63.5,63.6,15700.0,58.4615,58.5719,58.4431,58.5351,15700.0
2017-06-05 12:10:00,63.61,63.61,63.48,63.53,21619.0,58.5443,58.5443,58.4247,58.4707,21619.0
2017-06-05 12:20:00,63.53,63.55,63.46,63.46,19962.0,58.4707,58.4891,58.4063,58.4063,19962.0
2017-06-05 12:30:00,63.47,63.53,63.47,63.5,20678.0,58.4155,58.4707,58.4155,58.4431,20678.0
2017-06-05 12:40:00,63.5,63.51,63.39,63.4,35470.0,58.4431,58.4523,58.3418,58.351,35470.0
2017-06-05 12:50:00,63.41,63.41,63.31,63.36,24536.0,58.3602,58.3602,58.2682,58.3142,24536.0
2017-06-05 13:00:00,63.36,63.39,63.3,63.3,23482.0,58.3142,58.3418,58.259,58.259,23482.0
2017-06-05 13:10:00,63.32,63.42,63.3,63.34,36562.0,58.2774,58.3694,58.259,58.2958,36562.0
2017-06-05 13:20:00,63.35,63.43,63.34,63.42,29252.0,58.305,58.3786,58.2958,58.3694,29252.0
2017-06-05 13:30:00,63.41,63.43,63.35,63.36,23119.0,58.3602,58.3786,58.305,58.3142,23119.0
2017-06-05 13:40:00,63.36,63.38,63.31,63.36,34079.0,58.3142,58.3326,58.2682,58.3142,34079.0
2017-06-05 13:50:00,63.37,63.39,63.31,63.36,49437.0,58.3234,58.3418,58.2682,58.3142,49437.0
2017-06-05 14:00:00,63.37,63.44,63.33,63.35,39044.0,58.3234,58.3879,58.2866,58.305,39044.0
2017-06-05 14:10:00,63.35,63.36,63.31,63.33,44673.0,58.305,58.3142,58.2682,58.2866,44673.0
2017-06-05 14:20:00,63.33,63.34,63.29,63.32,41263.0,58.2866,58.2958,58.2498,58.2774,41263.0
2017-06-05 14:30:00,63.31,63.33,63.29,63.31,44890.0,58.2682,58.2866,58.2498,58.2682,44890.0
2017-06-05 14:40:00,63.32,63.35,63.29,63.32,38342.0,58.2774,58.305,58.2498,58.2774,38342.0
2017-06-05 14:50:00,63.33,63.39,63.32,63.35,33746.0,58.2866,58.3418,58.2774,58.305,33746.0
2017-06-05 15:00:00,63.35,63.36,63.3,63.36,40392.0,58.305,58.3142,58.259,58.3142,40392.0
2017-06-05 15:10:00,63.35,63.45,63.34,63.42,54543.0,58.305,58.3971,58.2958,58.3694,54543.0
2017-06-05 15:20:00,63.42,63.44,63.36,63.39,52466.0,58.3694,58.3879,58.3142,58.3418,52466.0
2017-06-05 15:30:00,63.37,63.47,63.37,63.47,69875.0,58.3234,58.4155,58.3234,58.4155,69875.0
2017-06-05 15:40:00,63.47,63.49,63.33,63.38,63183.0,58.4155,58.4339,58.2866,58.3326,63183.0
2017-06-05 15:50:00,63.37,63.38,63.29,63.33,166059.0,58.3234,58.3326,58.2498,58.2866,166059.0
2017-06-06 09:30:00,63.1,63.13,62.83,62.98,62862.0,58.0749,58.1025,57.8264,57.9645,62862.0
2017-06-06 09:40:00,62.97,63.16,62.91,63.16,59009.0,57.9553,58.1302,57.9001,58.1302,59009.0
2017-06-06 09:50:00,63.16,63.25,63.14,63.24,33118.0,58.1302,58.213,58.1117,58.2038,33118.0
2017-06-06 10:00:00,63.25,63.25,63.13,63.15,30190.0,58.213,58.213,58.1025,58.1209,30190.0
2017-06-06 10:10:00,63.16,63.19,63.12,63.14,135799.0,58.1302,58.1578,58.0933,58.1117,135799.0
2017-06-06 10:20:00,63.15,63.18,63.09,63.1,26148.0,58.1209,58.1486,58.0657,58.0749,26148.0
2017-06-06 10:30:00,63.1,63.12,62.94,62.96,48069.0,58.0749,58.0933,57.9277,57.9461,48069.0
2017-06-06 10:40:00,62.97,63.01,62.95,62.97,31973.0,57.9553,57.9921,57.9369,57.9553,31973.0
2017-06-06 10:50:00,62.96,62.98,62.8,62.83,39984.0,57.9461,57.9645,57.7988,57.8264,39984.0
2017-06-06 11:00:00,62.83,62.83,62.63,62.69,43611.0,57.8264,57.8264,57.6424,57.6976,43611.0
2017-06-06 11:10:00,62.69,62.69,62.52,62.64,70481.0,57.6976,57.6976,57.5411,57.6516,70481.0
2017-06-06 11:20:00,62.65,62.67,62.59,62.6,28220.0,57.6608,57.6792,57.6055,57.6147,28220.0
2017-06-06 11:30:00,62.61,62.68,62.58,62.58,29380.0,57.624,57.6884,57.5963,57.5963,29380.0
2017-06-06 11:40:00,62.59,62.64,62.46,62.51,43564.0,57.6055,57.6516,57.4859,57.5319,43564.0
2017-06-06 11:50:00,62.5,62.52,62.42,62.43,34793.0,57.5227,57.5411,57.4491,57.4583,34793.0
2017-06-06 12:00:00,62.44,62.46,62.42,62.42,20743.0,57.4675,57.4859,57.4491,57.4491,20743.0
2017-06-06 12:10:00,62.41,62.46,62.35,62.44,48676.0,57.4399,57.4859,57.3847,57.4675,48676.0
2017-06-06 12:20:00,62.44,62.47,62.43,62.44,22265.0,57.4675,57.4951,57.4583,57.4675,22265.0
2017-06-06 12:30:00,62.44,62.45,62.35,62.35,51870.0,57.4675,57.4767,57.3847,57.3847,51870.0
2017-06-06 12:40:00,62.33,62.36,62.3,62.3,35993.0,57.3662,57.3939,57.3386,57.3386,35993.0
2017-06-06 12:50:00,62.3,62.38,62.28,62.37,55365.0,57.3386,57.4123,57.3202,57.4031,55365.0
2017-06-06 13:00:00,62.36,62.37,62.22,62.3,232177.0,57.3939,57.4031,57.265,57.3386,232177.0
2017-06-06 13:10:00,62.3,62.34,62.26,62.32,25265.0,57.3386,57.3755,57.3018,57.357,25265.0
2017-06-06 13:20:00,62.32,62.33,62.15,62.2,46947.0,57.357,57.3662,57.2006,57.2466,46947.0
2017-06-06 13:30:00,62.21,62.22,62.16,62.17,27892.0,57.2558,57.265,57.2098,57.219,27892.0
2017-06-06 13:40:00,62.18,62.23,62.18,62.2,20303.0,57.2282,57.2742,57.2282,57.2466,20303.0
2017-06-06 13:50:00,62.2,62.21,62.14,62.14,35583.0,57.2466,57.2558,57.1914,57.1914,35583.0
2017-06-06 14:00:00,62.14,62.14,62.05,62.07,43712.0,57.1914,57.1914,57.1085,57.127,43712.0
2017-06-06 14:10:00,62.07,62.15,62.01,62.03,76607.0,57.127,57.2006,57.0717,57.0901,76607.0
2017-06-06 14:20:00,62.03,62.06,62.0,62.06,54089.0,57.0901,57.1178,57.0625,57.1178,54089.0
2017-06-06 14:30:00,62.07,62.11,62.05,62.05,69094.0,57.127,57.1638,57.1085,57.1085,69094.0
2017-06-06 14:40:00,62.05,62.07,61.99,62.06,181348.0,57.1085,57.127,57.0533,57.1178,181348.0
2017-06-06 14:50:00,62.05,62.16,62.04,62.16,106589.0,57.1085,57.2098,57.0993,57.2098,106589.0
2017-06-06 15:00:00,62.15,62.17,62.08,62.11,67444.0,57.2006,57.219,57.1362,57.1638,67444.0
2017-06-06 15:10:00,62.1,62.1,61.99,62.08,84149.0,57.1546,57.1546,57.0533,57.1362,84149.0
2017-06-06 15:20:00,62.08,62.08,61.94,61.94,83463.0,57.1362,57.1362,57.0073,57.0073,83463.0
2017-06-06 15:30:00,61.95,61.96,61.85,61.91,133569.0,57.0165,57.0257,56.9245,56.9797,133569.0
2017-06-06 15:40:00,61.91,61.92,61.85,61.85,153311.0,56.9797,56.9889,56.9245,56.9245,153311.0
2017-06-06 15:50:00,61.85,61.86,61.73,61.84,371339.0,56.9245,56.9337,56.814,56.9153,371339.0
2017-06-07 09:30:00,62.07,62.27,61.91,61.98,93819.0,57.127,57.311,56.9797,57.0441,93819.0
2017-06-07 09:40:00,61.97,62.04,61.86,61.95,35327.0,57.0349,57.0993,56.9337,57.0165,35327.0
2017-06-07 09:50:00,61.92,62.04,61.89,62.04,19589.0,56.9889,57.0993,56.9613,57.0993,19589.0
2017-06-07 10:00:00,62.04,62.19,62.04,62.12,157456.0,57.0993,57.2374,57.0993,57.173,157456.0
2017-06-07 10:10:00,62.11,62.29,62.1,62.27,69220.0,57.1638,57.3294,57.1546,57.311,69220.0
2017-06-07 10:20:00,62.27,62.29,62.16,62.2,57030.0,57.311,57.3294,57.2098,57.2466,57030.0
2017-06-07 10:30:00,62.2,62.22,62.11,62.19,59308.0,57.2466,57.265,57.1638,57.2374,59308.0
2017-06-07 10:40:00,62.19,62.32,62.16,62.3,60636.0,57.2374,57.357,57.2098,57.3386,60636.0
2017-06-07 10:50:00,62.3,62.32,62.21,62.23,30535.0,57.3386,57.357,57.2558,57.2742,30535.0
2017-06-07 11:00:00,62.22,62.33,62.22,62.29,32518.0,57.265,57.3662,57.265,57.3294,32518.0
2017-06-07 11:10:00,62.29,62.37,62.29,62.37,26963.0,57.3294,57.4031,57.3294,57.4031,26963.0
2017-06-07 11:20:00,62.36,62.46,62.34,62.35,29348.0,57.3939,57.4859,57.3755,57.3847,29348.0
2017-06-07 11:30:00,62.35,62.51,62.34,62.48,28933.0,57.3847,57.5319,57.3755,57.5043,28933.0
2017-06-07 11:40:00,62.46,62.48,62.44,62.45,25419.0,57.4859,57.5043,57.4675,57.4767,25419.0
2017-06-07 11:50:00,62.46,62.47,62.38,62.39,23754.0,57.4859,57.4951,57.4123,57.4215,23754.0
2017-06-07 12:00:00,62.4,62.42,62.21,62.24,32463.0,57.4307,57.4491,57.2558,57.2834,32463.0
2017-06-07 12:10:00,62.23,62.28,62.2,62.2,35839.0,57.2742,57.3202,57.2466,57.2466,35839.0
2017-06-07 12:20:00,62.19,62.24,62.12,62.12,74179.0,57.2374,57.2834,57.173,57.173,74179.0
2017-06-07 12:30:00,62.11,62.18,62.1,62.17,23384.0,57.1638,57.2282,57.1546,57.219,23384.0
2017-06-07 12:40:00,62.17,62.18,62.05,62.08,39218.0,57.219,57.2282,57.1085,57.1362,39218.0
2017-06-07 12:50:00,62.09,62.12,62.02,62.07,48142.0,57.1454,57.173,57.0809,57.127,48142.0
2017-06-07 13:00:00,62.08,62.15,62.06,62.12,68105.0,57.1362,57.2006,57.1178,57.173,68105.0
2017-06-07 13:10:00,62.11,62.15,62.09,62.11,32548.0,57.1638,57.2006,57.1454,57.1638,32548.0
2017-06-07 13:20:00,62.1,62.14,62.02,62.07,35048.0,57.1546,57.1914,57.0809,57.127,35048.0
2017-06-07 13:30:00,62.07,62.08,62.03,62.04,28147.0,57.127,57.1362,57.0901,57.0993,28147.0
2017-06-07 13:40:00,62.03,62.05,61.96,62.0,38947.0,57.0901,57.1085,57.0257,57.0625,38947.0
2017-06-07 13:50:00,62.0,62.08,61.97,62.02,67426.0,57.0625,57.1362,57.0349,57.0809,67426.0
2017-06-07 14:00:00,62.03,62.12,61.99,62.07,74813.0,57.0901,57.173,57.0533,57.127,74813.0
2017-06-07 14:10:00,62.07,62.07,61.94,61.94,40647.0,57.127,57.127,57.0073,57.0073,40647.0
2017-06-07 14:20:00,61.95,62.05,61.94,62.04,56226.0,57.0165,57.1085,57.0073,57.0993,56226.0
2017-06-07 14:30:00,62.04,62.08,62.0,62.04,64130.0,57.0993,57.1362,57.0625,57.0993,64130.0
2017-06-07 14:40:00,62.04,62.12,62.01,62.07,56173.0,57.0993,57.173,57.0717,57.127,56173.0
2017-06-07 14:50:00,62.07,62.14,62.03,62.12,70779.0,57.127,57.1914,57.0901,57.173,70779.0
2017-06-07 15:00:00,62.11,62.16,62.1,62.15,49518.0,57.1638,57.2098,57.1546,57.2006,49518.0
2017-06-07 15:10:00,62.15,62.17,62.12,62.14,47954.0,57.2006,57.219,57.173,57.1914,47954.0
2017-06-07 15:20:00,62.14,62.17,62.11,62.14,68289.0,57.1914,57.219,57.1638,57.1914,68289.0
2017-06-07 15:30:00,62.14,62.16,62.09,62.1,104234.0,57.1914,57.2098,57.1454,57.1546,104234.0
2017-06-07 15:40:00,62.1,62.15,62.08,62.14,119867.0,57.1546,57.2006,57.1362,57.1914,119867.0
2017-06-07 15:50:00,62.14,62.18,62.05,62.1,275094.0,57.1914,57.2282,57.1085,57.1546,275094.0
2017-06-08 09:30:00,62.53,62.63,62.27,62.28,92837.0,57.5503,57.6424,57.311,57.3202,92837.0
2017-06-08 09:40:00,62.29,62.47,62.21,62.29,166860.0,57.3294,57.4951,57.2558,57.3294,166860.0
2017-06-08 09:50:00,62.28,62.42,62.09,62.3,57639.0,57.3202,57.4491,57.1454,57.3386,57639.0
2017-06-08 10:00:00,62.29,62.36,62.15,62.15,53772.0,57.3294,57.3939,57.2006,57.2006,53772.0
2017-06-08 10:10:00,62.15,62.16,61.94,61.96,112705.0,57.2006,57.2098,57.0073,57.0257,112705.0
2017-06-08 10:20:00,61.95,61.97,61.59,61.64,95778.0,57.0165,57.0349,56.6852,56.7312,95778.0
2017-06-08 10:30:00,61.65,61.8,61.59,61.67,178959.0,56.7404,56.8785,56.6852,56.7588,178959.0
2017-06-08 10:40:00,61.68,61.76,61.67,61.7,90443.0,56.768,56.8416,56.7588,56.7864,90443.0
2017-06-08 10:50:00,61.7,61.72,61.6,61.72,95132.0,56.7864,56.8048,56.6944,56.8048,95132.0
2017-06-08 11:00:00,61.72,61.88,61.72,61.77,143081.0,56.8048,56.9521,56.8048,56.8508,143081.0
2017-06-08 11:10:00,61.77,61.78,61.64,61.75,71778.0,56.8508,56.8601,56.7312,56.8324,71778.0
2017-06-08 11:20:00,61.75,61.75,61.57,61.61,164514.0,56.8324,56.8324,56.6668,56.7036,164514.0
2017-06-08 11:30:00,61.6,61.63,61.52,61.55,74923.0,56.6944,56.722,56.6208,56.6484,74923.0
2017-06-08 11:40:00,61.55,61.56,61.43,61.47,81487.0,56.6484,56.6576,56.5379,56.5747,81487.0
2017-06-08 11:50:00,61.46,61.52,61.43,61.46,52611.0,56.5655,56.6208,56.5379,56.5655,52611.0
2017-06-08 12:00:00,61.46,61.53,61.45,61.5,65859.0,56.5655,56.63,56.5563,56.6023,65859.0
2017-06-08 12:10:00,61.5,61.75,61.49,61.73,47856.0,56.6023,56.8324,56.5931,56.814,47856.0
2017-06-08 12:20:00,61.73,61.77,61.6,61.6,43523.0,56.814,56.8508,56.6944,56.6944,43523.0
2017-06-08 12:30:00,61.59,61.64,61.57,61.62,74448.0,56.6852,56.7312,56.6668,56.7128,74448.0
2017-06-08 12:40:00,61.62,61.66,61.57,61.61,56792.0,56.7128,56.7496,56.6668,56.7036,56792.0
2017-06-08 12:50:00,61.6,61.65,61.58,61.63,85401.0,56.6944,56.7404,56.676,56.722,85401.0
2017-06-08 13:00:00,61.63,61.66,61.58,61.58,55934.0,56.722,56.7496,56.676,56.676,55934.0
2017-06-08 13:10:00,61.58,61.62,61.51,61.6,130797.0,56.676,56.7128,56.6116,56.6944,130797.0
2017-06-08 13:20:00,61.6,61.61,61.49,61.54,35363.0,56.6944,56.7036,56.5931,56.6392,35363.0
2017-06-08 13:30:00,61.53,61.59,61.53,61.54,28822.0,56.63,56.6852,56.63,56.6392,28822.0
2017-06-08 13:40:00,61.54,61.57,61.48,61.57,31347.0,56.6392,56.6668,56.5839,56.6668,31347.0
2017-06-08 13:50:00,61.58,61.61,61.54,61.58,19095.0,56.676,56.7036,56.6392,56.676,19095.0
2017-06-08 14:00:00,61.58,61.59,61.48,61.48,25576.0,56.676,56.6852,56.5839,56.5839,25576.0
2017-06-08 14:10:00,61.49,61.51,61.41,61.46,25099.0,56.5931,56.6116,56.5195,56.5655,25099.0
2017-06-08 14:20:00,61.46,61.47,61.31,61.31,45650.0,56.5655,56.5747,56.4275,56.4275,45650.0
2017-06-08 14:30:00,61.31,61.32,61.24,61.27,39357.0,56.4275,56.4367,56.3631,56.3907,39357.0
2017-06-08 14:40:00,61.28,61.3,61.21,61.22,34600.0,56.3999,56.4183,56.3354,56.3446,34600.0
2017-06-08 14:50:00,61.22,61.25,61.2,61.2,38103.0,56.3446,56.3723,56.3262,56.3262,38103.0
2017-06-08 15:00:00,61.21,61.28,61.19,61.26,43325.0,56.3354,56.3999,56.317,56.3815,43325.0
2017-06-08 15:10:00,61.27,61.38,61.25,61.33,41669.0,56.3907,56.4919,56.3723,56.4459,41669.0
2017-06-08 15:20:00,61.34,61.39,61.3,61.39,41304.0,56.4551,56.5011,56.4183,56.5011,41304.0
2017-06-08 15:30:00,61.39,61.42,61.3,61.35,65248.0,56.5011,56.5287,56.4183,56.4643,65248.0
2017-06-08 15:40:00,61.34,61.38,61.32,61.36,79243.0,56.4551,56.4919,56.4367,56.4735,79243.0
2017-06-08 15:50:00,61.36,61.39,61.29,61.3,200953.0,56.4735,56.5011,56.4091,56.4183,200953.0
2017-06-09 09:30:00,61.42,61.66,60.86,60.86,137493.0,56.5287,56.7496,56.0133,56.0133,137493.0
2017-06-09 09:40:00,60.85,60.98,60.74,60.89,125131.0,56.0041,56.1238,55.9029,56.0409,125131.0
2017-06-09 09:50:00,60.9,61.02,60.85,60.91,56221.0,56.0501,56.1606,56.0041,56.0593,56221.0
2017-06-09 10:00:00,60.91,61.0,60.8,60.96,65781.0,56.0593,56.1422,55.9581,56.1054,65781.0
2017-06-09 10:10:00,60.99,61.2,60.95,61.2,68861.0,56.133,56.3262,56.0961,56.3262,68861.0
2017-06-09 10:20:00,61.21,61.51,61.2,61.47,43960.0,56.3354,56.6116,56.3262,56.5747,43960.0
2017-06-09 10:30:00,61.47,61.49,61.28,61.32,30542.0,56.5747,56.5931,56.3999,56.4367,30542.0
2017-06-09 10:40:00,61.32,61.52,61.3,61.49,47666.0,56.4367,56.6208,56.4183,56.5931,47666.0
2017-06-09 10:50:00,61.5,61.56,61.46,61.5,19757.0,56.6023,56.6576,56.5655,56.6023,19757.0
2017-06-09 11:00:00,61.5,61.51,61.41,61.5,33239.0,56.6023,56.6116,56.5195,56.6023,33239.0
2017-06-09 11:10:00,61.5,61.52,61.38,61.39,27685.0,56.6023,56.6208,56.4919,56.5011,27685.0
2017-06-09 11:20:00,61.39,61.41,61.31,61.39,27106.0,56.5011,56.5195,56.4275,56.5011,27106.0
2017-06-09 11:30:00,61.39,61.46,61.35,61.37,25915.0,56.5011,56.5655,56.4643,56.4827,25915.0
2017-06-09 11:40:00,61.39,61.44,61.33,61.33,51639.0,56.5011,56.5471,56.4459,56.4459,51639.0
2017-06-09 11:50:00,61.34,61.38,61.32,61.33,18913.0,56.4551,56.4919,56.4367,56.4459,18913.0
2017-06-09 12:00:00,61.34,61.42,61.28,61.38,33732.0,56.4551,56.5287,56.3999,56.4919,33732.0
2017-06-09 12:10:00,61.38,61.43,61.35,61.37,44593.0,56.4919,56.5379,56.4643,56.4827,44593.0
2017-06-09 12:20:00,61.38,61.4,61.34,61.39,18534.0,56.4919,56.5103,56.4551,56.5011,18534.0
2017-06-09 12:30:00,61.38,61.42,61.33,61.42,38669.0,56.4919,56.5287,56.4459,56.5287,38669.0
2017-06-09 12:40:00,61.42,61.65,61.42,61.61,28908.0,56.5287,56.7404,56.5287,56.7036,28908.0
2017-06-09 12:50:00,61.61,61.69,61.6,61.66,20196.0,56.7036,56.7772,56.6944,56.7496,20196.0
2017-06-09 13:00:00,61.65,61.73,61.64,61.68,20116.0,56.7404,56.814,56.7312,56.768,20116.0
2017-06-09 13:10:00,61.67,61.73,61.62,61.68,29173.0,56.7588,56.814,56.7128,56.768,29173.0
2017-06-09 13:20:00,61.68,61.76,61.67,61.75,16044.0,56.768,56.8416,56.7588,56.8324,16044.0
2017-06-09 13:30:00,61.76,61.78,61.68,61.76,33275.0,56.8416,56.8601,56.768,56.8416,33275.0
2017-06-09 13:40:00,61.76,61.82,61.71,61.75,31268.0,56.8416,56.8969,56.7956,56.8324,31268.0
2017-06-09 13:50:00,61.75,61.86,61.75,61.79,29645.0,56.8324,56.9337,56.8324,56.8693,29645.0
2017-06-09 14:00:00,61.79,61.89,61.76,61.76,35065.0,56.8693,56.9613,56.8416,56.8416,35065.0
2017-06-09 14:10:00,61.77,61.92,61.75,61.92,39865.0,56.8508,56.9889,56.8324,56.9889,39865.0
2017-06-09 14:20:00,61.9,61.96,61.84,61.95,42721.0,56.9705,57.0257,56.9153,57.0165,42721.0
2017-06-09 14:30:00,61.95,61.95,61.76,61.87,45355.0,57.0165,57.0165,56.8416,56.9429,45355.0
2017-06-09 14:40:00,61.87,62.03,61.78,61.9,84046.0,56.9429,57.0901,56.8601,56.9705,84046.0
2017-06-09 14:50:00,61.91,62.01,61.88,61.99,63433.0,56.9797,57.0717,56.9521,57.0533,63433.0
2017-06-09 15:00:00,61.97,62.08,61.85,61.9,55331.0,57.0349,57.1362,56.9245,56.9705,55331.0
2017-06-09 15:10:00,61.9,62.02,61.88,62.0,39037.0,56.9705,57.0809,56.9521,57.0625,39037.0
2017-06-09 15:20:00,62.0,62.03,61.92,61.99,50283.0,57.0625,57.0901,56.9889,57.0533,50283.0
2017-06-09 15:30:00,61.99,61.99,61.85,61.9,62890.0,57.0533,57.0533,56.9245,56.9705,62890.0
2017-06-09 15:40:00,61.91,61.91,61.74,61.83,95206.0,56.9797,56.9797,56.8232,56.9061,95206.0
2017-06-09 15:50:00,61.84,61.98,61.84,61.95,270362.0,56.9153,57.0441,56.9153,57.0165,270362.0
2017-06-12 09:30:00,61.66,62.49,61.66,62.48,76728.0,56.7496,57.5135,56.7496,57.5043,76728.0
2017-06-12 09:40:00,62.49,62.84,62.2,62.78,97611.0,57.5135,57.8356,57.2466,57.7804,97611.0
2017-06-12 09:50:00,62.75,62.87,62.61,62.66,54685.0,57.7528,57.8632,57.624,57.67,54685.0
2017-06-12 10:00:00,62.64,62.64,62.23,62.46,54504.0,57.6516,57.6516,57.2742,57.4859,54504.0
2017-06-12 10:10:00,62.47,62.71,62.33,62.66,334938.0,57.4951,57.716,57.3662,57.67,334938.0
2017-06-12 10:20:00,62.64,62.7,62.46,62.7,81693.0,57.6516,57.7068,57.4859,57.7068,81693.0
2017-06-12 10:30:00,62.66,62.7,62.49,62.51,57508.0,57.67,57.7068,57.5135,57.5319,57508.0
2017-06-12 10:40:00,62.52,62.54,62.32,62.36,46514.0,57.5411,57.5595,57.357,57.3939,46514.0
2017-06-12 10:50:00,62.33,62.42,62.26,62.26,54164.0,57.3662,57.4491,57.3018,57.3018,54164.0
2017-06-12 11:00:00,62.27,62.33,62.1,62.12,56491.0,57.311,57.3662,57.1546,57.173,56491.0
2017-06-12 11:10:00,62.13,62.13,61.88,61.96,40126.0,57.1822,57.1822,56.9521,57.0257,40126.0
2017-06-12 11:20:00,61.94,62.19,61.89,62.18,46140.0,57.0073,57.2374,56.9613,57.2282,46140.0
2017-06-12 11:30:00,62.18,62.26,62.05,62.11,37522.0,57.2282,57.3018,57.1085,57.1638,37522.0
2017-06-12 11:40:00,62.12,62.39,62.08,62.35,34955.0,57.173,57.4215,57.1362,57.3847,34955.0
2017-06-12 11:50:00,62.36,62.37,62.14,62.24,29551.0,57.3939,57.4031,57.1914,57.2834,29551.0
2017-06-12 12:00:00,62.24,62.24,62.11,62.14,27266.0,57.2834,57.2834,57.1638,57.1914,27266.0
2017-06-12 12:10:00,62.14,62.3,62.13,62.28,23604.0,57.1914,57.3386,57.1822,57.3202,23604.0
2017-06-12 12:20:00,62.28,62.31,62.16,62.19,25828.0,57.3202,57.3478,57.2098,57.2374,25828.0
2017-06-12 12:30:00,62.2,62.37,62.2,62.32,23176.0,57.2466,57.4031,57.2466,57.357,23176.0
2017-06-12 12:40:00,62.32,62.35,62.24,62.29,29671.0,57.357,57.3847,57.2834,57.3294,29671.0
2017-06-12 12:50:00,62.29,62.31,62.23,62.23,22976.0,57.3294,57.3478,57.2742,57.2742,22976.0
2017-06-12 13:00:00,62.2,62.29,62.19,62.28,22899.0,57.2466,57.3294,57.2374,57.3202,22899.0
2017-06-12 13:10:00,62.27,62.34,62.24,62.34,19937.0,57.311,57.3755,57.2834,57.3755,19937.0
2017-06-12 13:20:00,62.34,62.34,62.28,62.28,50523.0,57.3755,57.3755,57.3202,57.3202,50523.0
2017-06-12 13:30:00,62.29,62.32,62.24,62.24,25021.0,57.3294,57.357,57.2834,57.2834,25021.0
2017-06-12 13:40:00,62.23,62.24,62.15,62.18,31578.0,57.2742,57.2834,57.2006,57.2282,31578.0
2017-06-12 13:50:00,62.18,62.21,62.1,62.12,39926.0,57.2282,57.2558,57.1546,57.173,39926.0
2017-06-12 14:00:00,62.11,62.16,62.1,62.14,34530.0,57.1638,57.2098,57.1546,57.1914,34530.0
2017-06-12 14:10:00,62.14,62.18,62.13,62.16,35468.0,57.1914,57.2282,57.1822,57.2098,35468.0
2017-06-12 14:20:00,62.17,62.18,61.98,61.98,41406.0,57.219,57.2282,57.0441,57.0441,41406.0
2017-06-12 14:30:00,61.97,61.99,61.9,61.96,52190.0,57.0349,57.0533,56.9705,57.0257,52190.0
2017-06-12 14:40:00,61.96,61.97,61.83,61.85,38621.0,57.0257,57.0349,56.9061,56.9245,38621.0
2017-06-12 14:50:00,61.85,61.87,61.8,61.81,43030.0,56.9245,56.9429,56.8785,56.8877,43030.0
2017-06-12 15:00:00,61.81,61.91,61.8,61.89,36488.0,56.8877,56.9797,56.8785,56.9613,36488.0
2017-06-12 15:10:00,61.9,61.98,61.89,61.96,36925.0,56.9705,57.0441,56.9613,57.0257,36925.0
2017-06-12 15:20:00,61.96,62.0,61.88,61.9,45719.0,57.0257,57.0625,56.9521,56.9705,45719.0
2017-06-12 15:30:00,61.89,61.96,61.88,61.9,73186.0,56.9613,57.0257,56.9521,56.9705,73186.0
2017-06-12 15:40:00,61.89,61.94,61.86,61.87,102851.0,56.9613,57.0073,56.9337,56.9429,102851.0
2017-06-12 15:50:00,61.86,61.89,61.83,61.86,196492.0,56.9337,56.9613,56.9061,56.9337,196492.0
2017-06-13 09:30:00,61.7,61.94,61.53,61.9,68526.0,56.7864,57.0073,56.63,56.9705,68526.0
2017-06-13 09:40:00,61.9,61.9,61.66,61.71,32275.0,56.9705,56.9705,56.7496,56.7956,32275.0
2017-06-13 09:50:00,61.7,61.71,61.59,61.66,20933.0,56.7864,56.7956,56.6852,56.7496,20933.0
2017-06-13 10:00:00,61.65,61.76,61.61,61.76,30863.0,56.7404,56.8416,56.7036,56.8416,30863.0
2017-06-13 10:10:00,61.76,61.8,61.71,61.72,27571.0,56.8416,56.8785,56.7956,56.8048,27571.0
2017-06-13 10:20:00,61.74,61.86,61.73,61.79,27098.0,56.8232,56.9337,56.814,56.8693,27098.0
2017-06-13 10:30:00,61.79,61.83,61.72,61.79,49848.0,56.8693,56.9061,56.8048,56.8693,49848.0
2017-06-13 10:40:00,61.78,62.0,61.73,61.99,60023.0,56.8601,57.0625,56.814,57.0533,60023.0
2017-06-13 10:50:00,61.99,62.16,61.98,62.02,60806.0,57.0533,57.2098,57.0441,57.0809,60806.0
2017-06-13 11:00:00,62.02,62.02,61.87,61.89,28454.0,57.0809,57.0809,56.9429,56.9613,28454.0
2017-06-13 11:10:00,61.89,61.93,61.8,61.81,29340.0,56.9613,56.9981,56.8785,56.8877,29340.0
2017-06-13 11:20:00,61.82,61.96,61.78,61.93,30131.0,56.8969,57.0257,56.8601,56.9981,30131.0
2017-06-13 11:30:00,61.94,62.04,61.86,62.02,42519.0,57.0073,57.0993,56.9337,57.0809,42519.0
2017-06-13 11:40:00,62.03,62.09,61.98,62.05,36297.0,57.0901,57.1454,57.0441,57.1085,36297.0
2017-06-13 11:50:00,62.04,62.1,62.01,62.08,26466.0,57.0993,57.1546,57.0717,57.1362,26466.0
2017-06-13 12:00:00,62.06,62.1,62.01,62.1,31203.0,57.1178,57.1546,57.0717,57.1546,31203.0
2017-06-13 12:10:00,62.09,62.23,62.06,62.19,26886.0,57.1454,57.2742,57.1178,57.2374,26886.0
2017-06-13 12:20:00,62.18,62.18,62.08,62.13,17542.0,57.2282,57.2282,57.1362,57.1822,17542.0
2017-06-13 12:30:00,62.13,62.22,62.11,62.22,17040.0,57.1822,57.265,57.1638,57.265,17040.0
2017-06-13 12:40:00,62.22,62.28,62.2,62.25,16455.0,57.265,57.3202,57.2466,57.2926,16455.0
2017-06-13 12:50:00,62.26,62.26,62.2,62.21,19489.0,57.3018,57.3018,57.2466,57.2558,19489.0
2017-06-13 13:00:00,62.21,62.21,62.09,62.1,28121.0,57.2558,57.2558,57.1454,57.1546,28121.0
2017-06-13 13:10:00,62.1,62.2,62.01,62.01,30401.0,57.1546,57.2466,57.0717,57.0717,30401.0
2017-06-13 13:20:00,62.01,62.03,61.98,62.0,28420.0,57.0717,57.0901,57.0441,57.0625,28420.0
2017-06-13 13:30:00,62.0,62.04,61.95,61.99,27078.0,57.0625,57.0993,57.0165,57.0533,27078.0
2017-06-13 13:40:00,61.98,62.05,61.91,62.04,27318.0,57.0441,57.1085,56.9797,57.0993,27318.0
2017-06-13 13:50:00,62.04,62.12,62.03,62.09,21066.0,57.0993,57.173,57.0901,57.1454,21066.0
2017-06-13 14:00:00,62.09,62.14,62.06,62.1,21894.0,57.1454,57.1914,57.1178,57.1546,21894.0
2017-06-13 14:10:00,62.1,62.1,61.96,61.99,40883.0,57.1546,57.1546,57.0257,57.0533,40883.0
2017-06-13 14:20:00,61.98,61.99,61.91,61.91,75476.0,57.0441,57.0533,56.9797,56.9797,75476.0
2017-06-13 14:30:00,61.91,61.96,61.91,61.95,29978.0,56.9797,57.0257,56.9797,57.0165,29978.0
2017-06-13 14:40:00,61.95,61.95,61.82,61.83,34884.0,57.0165,57.0165,56.8969,56.9061,34884.0
2017-06-13 14:50:00,61.84,61.86,61.77,61.78,67507.0,56.9153,56.9337,56.8508,56.8601,67507.0
2017-06-13 15:00:00,61.78,61.87,61.77,61.84,53973.0,56.8601,56.9429,56.8508,56.9153,53973.0
2017-06-13 15:10:00,61.85,61.98,61.8,61.97,30385.0,56.9245,57.0441,56.8785,57.0349,30385.0
2017-06-13 15:20:00,61.98,62.06,61.95,62.02,40098.0,57.0441,57.1178,57.0165,57.0809,40098.0
2017-06-13 15:30:00,62.02,62.03,61.94,62.01,53263.0,57.0809,57.0901,57.0073,57.0717,53263.0
2017-06-13 15:40:00,62.01,62.07,61.97,62.07,78518.0,57.0717,57.127,57.0349,57.127,78518.0
2017-06-13 15:50:00,62.07,62.1,62.03,62.09,142252.0,57.127,57.1546,57.0901,57.1454,142252.0
2017-06-14 09:30:00,62.35,62.35,61.33,61.44,106104.0,57.3847,57.3847,56.4459,56.5471,106104.0
2017-06-14 09:40:00,61.44,61.66,61.37,61.61,54514.0,56.5471,56.7496,56.4827,56.7036,54514.0
2017-06-14 09:50:00,61.61,61.67,61.55,61.63,16676.0,56.7036,56.7588,56.6484,56.722,16676.0
2017-06-14 10:00:00,61.62,61.71,61.46,61.49,72960.0,56.7128,56.7956,56.5655,56.5931,72960.0
2017-06-14 10:10:00,61.49,61.66,61.45,61.62,36017.0,56.5931,56.7496,56.5563,56.7128,36017.0
2017-06-14 10:20:00,61.59,61.65,61.53,61.62,38308.0,56.6852,56.7404,56.63,56.7128,38308.0
2017-06-14 10:30:00,61.64,61.67,61.61,61.65,55449.0,56.7312,56.7588,56.7036,56.7404,55449.0
2017-06-14 10:40:00,61.66,61.66,61.55,61.58,37997.0,56.7496,56.7496,56.6484,56.676,37997.0
2017-06-14 10:50:00,61.59,61.67,61.5,61.57,48067.0,56.6852,56.7588,56.6023,56.6668,48067.0
2017-06-14 11:00:00,61.57,61.62,61.43,61.43,40614.0,56.6668,56.7128,56.5379,56.5379,40614.0
2017-06-14 11:10:00,61.44,61.46,61.34,61.4,33953.0,56.5471,56.5655,56.4551,56.5103,33953.0
2017-06-14 11:20:00,61.41,61.52,61.39,61.47,44945.0,56.5195,56.6208,56.5011,56.5747,44945.0
2017-06-14 11:30:00,61.5,61.52,61.45,61.46,36548.0,56.6023,56.6208,56.5563,56.5655,36548.0
2017-06-14 11:40:00,61.46,61.5,61.41,61.47,36447.0,56.5655,56.6023,56.5195,56.5747,36447.0
2017-06-14 11:50:00,61.46,61.5,61.43,61.43,27046.0,56.5655,56.6023,56.5379,56.5379,27046.0
2017-06-14 12:00:00,61.42,61.48,61.37,61.38,84798.0,56.5287,56.5839,56.4827,56.4919,84798.0
2017-06-14 12:10:00,61.37,61.38,61.17,61.2,51574.0,56.4827,56.4919,56.2986,56.3262,51574.0
2017-06-14 12:20:00,61.21,61.25,61.11,61.11,67360.0,56.3354,56.3723,56.2434,56.2434,67360.0
2017-06-14 12:30:00,61.12,61.18,61.06,61.07,48817.0,56.2526,56.3078,56.1974,56.2066,48817.0
2017-06-14 12:40:00,61.08,61.08,60.95,60.95,61672.0,56.2158,56.2158,56.0961,56.0961,61672.0
2017-06-14 12:50:00,60.95,60.98,60.92,60.95,50191.0,56.0961,56.1238,56.0685,56.0961,50191.0
2017-06-14 13:00:00,60.96,61.08,60.95,61.04,38454.0,56.1054,56.2158,56.0961,56.179,38454.0
2017-06-14 13:10:00,61.05,61.1,61.01,61.03,58438.0,56.1882,56.2342,56.1514,56.1698,58438.0
2017-06-14 13:20:00,61.03,61.03,60.93,60.95,32579.0,56.1698,56.1698,56.0777,56.0961,32579.0
2017-06-14 13:30:00,60.95,61.03,60.93,60.97,46637.0,56.0961,56.1698,56.0777,56.1146,46637.0
2017-06-14 13:40:00,60.97,61.0,60.95,60.99,28866.0,56.1146,56.1422,56.0961,56.133,28866.0
2017-06-14 13:50:00,60.99,61.0,60.93,60.98,28119.0,56.133,56.1422,56.0777,56.1238,28119.0
2017-06-14 14:00:00,60.98,61.07,60.93,61.01,53204.0,56.1238,56.2066,56.0777,56.1514,53204.0
2017-06-14 14:10:00,61.02,61.13,61.0,61.01,42140.0,56.1606,56.2618,56.1422,56.1514,42140.0
2017-06-14 14:20:00,61.01,61.13,61.0,61.13,32946.0,56.1514,56.2618,56.1422,56.2618,32946.0
2017-06-14 14:30:00,61.12,61.2,61.05,61.06,38619.0,56.2526,56.3262,56.1882,56.1974,38619.0
2017-06-14 14:40:00,61.07,61.11,60.86,60.98,59566.0,56.2066,56.2434,56.0133,56.1238,59566.0
2017-06-14 14:50:00,60.95,60.98,60.89,60.91,32301.0,56.0961,56.1238,56.0409,56.0593,32301.0
2017-06-14 15:00:00,60.89,60.96,60.84,60.92,54444.0,56.0409,56.1054,55.9949,56.0685,54444.0
2017-06-14 15:10:00,60.91,60.94,60.85,60.88,64597.0,56.0593,56.0869,56.0041,56.0317,64597.0
2017-06-14 15:20:00,60.87,61.01,60.82,60.99,76878.0,56.0225,56.1514,55.9765,56.133,76878.0
2017-06-14 15:30:00,60.99,61.14,60.94,61.13,81034.0,56.133,56.271,56.0869,56.2618,81034.0
2017-06-14 15:40:00,61.13,61.22,61.12,61.21,82230.0,56.2618,56.3446,56.2526,56.3354,82230.0
2017-06-14 15:50:00,61.2,61.2,61.07,61.1,314981.0,56.3262,56.3262,56.2066,56.2342,314981.0
2017-06-15 09:30:00,61.07,61.36,60.85,60.95,179896.0,56.2066,56.4735,56.0041,56.0961,179896.0
2017-06-15 09:40:00,60.99,61.04,60.71,60.74,77668.0,56.133,56.179,55.8753,55.9029,77668.0
2017-06-15 09:50:00,60.73,60.73,60.4,60.46,64503.0,55.8937,55.8937,55.5899,55.6452,64503.0
2017-06-15 10:00:00,60.48,60.56,60.39,60.39,64930.0,55.6636,55.7372,55.5807,55.5807,64930.0
2017-06-15 10:10:00,60.41,60.5,60.28,60.33,68826.0,55.5992,55.682,55.4795,55.5255,68826.0
2017-06-15 10:20:00,60.34,60.34,60.15,60.21,59905.0,55.5347,55.5347,55.3599,55.4151,59905.0
2017-06-15 10:30:00,60.21,60.25,60.01,60.03,84231.0,55.4151,55.4519,55.231,55.2494,84231.0
2017-06-15 10:40:00,60.04,60.06,59.64,59.66,172546.0,55.2586,55.277,54.8905,54.9089,172546.0
2017-06-15 10:50:00,59.65,59.86,59.53,59.86,127121.0,54.8997,55.093,54.7892,55.093,127121.0
2017-06-15 11:00:00,59.86,60.0,59.76,59.77,96192.0,55.093,55.2218,55.0009,55.0101,96192.0
2017-06-15 11:10:00,59.77,59.78,59.65,59.68,56287.0,55.0101,55.0193,54.8997,54.9273,56287.0
2017-06-15 11:20:00,59.69,59.96,59.63,59.96,67330.0,54.9365,55.185,54.8813,55.185,67330.0
2017-06-15 11:30:00,59.98,60.05,59.92,59.97,45173.0,55.2034,55.2678,55.1482,55.1942,45173.0
2017-06-15 11:40:00,59.97,60.11,59.97,60.05,49941.0,55.1942,55.323,55.1942,55.2678,49941.0
2017-06-15 11:50:00,60.08,60.27,60.06,60.24,30918.0,55.2954,55.4703,55.277,55.4427,30918.0
2017-06-15 12:00:00,60.25,60.31,60.19,60.3,31453.0,55.4519,55.5071,55.3967,55.4979,31453.0
2017-06-15 12:10:00,60.31,60.44,60.31,60.41,24856.0,55.5071,55.6268,55.5071,55.5992,24856.0
2017-06-15 12:20:00,60.4,60.47,60.37,60.47,35263.0,55.5899,55.6544,55.5623,55.6544,35263.0
2017-06-15 12:30:00,60.47,60.49,60.43,60.46,25588.0,55.6544,55.6728,55.6176,55.6452,25588.0
2017-06-15 12:40:00,60.46,60.52,60.45,60.52,22281.0,55.6452,55.7004,55.636,55.7004,22281.0
2017-06-15 12:50:00,60.52,60.61,60.49,60.6,24324.0,55.7004,55.7832,55.6728,55.774,24324.0
2017-06-15 13:00:00,60.6,60.65,60.58,60.62,28976.0,55.774,55.82,55.7556,55.7924,28976.0
2017-06-15 13:10:00,60.62,60.62,60.54,60.56,27573.0,55.7924,55.7924,55.7188,55.7372,27573.0
2017-06-15 13:20:00,60.57,60.62,60.54,60.54,22023.0,55.7464,55.7924,55.7188,55.7188,22023.0
2017-06-15 13:30:00,60.54,60.59,60.5,60.51,18459.0,55.7188,55.7648,55.682,55.6912,18459.0
2017-06-15 13:40:00,60.51,60.52,60.45,60.49,18971.0,55.6912,55.7004,55.636,55.6728,18971.0
2017-06-15 13:50:00,60.5,60.69,60.5,60.69,23843.0,55.682,55.8569,55.682,55.8569,23843.0
2017-06-15 14:00:00,60.67,60.75,60.65,60.75,33960.0,55.8384,55.9121,55.82,55.9121,33960.0
2017-06-15 14:10:00,60.74,60.77,60.69,60.73,29268.0,55.9029,55.9305,55.8569,55.8937,29268.0
2017-06-15 14:20:00,60.73,60.81,60.7,60.78,101238.0,55.8937,55.9673,55.8661,55.9397,101238.0
2017-06-15 14:30:00,60.77,60.88,60.77,60.87,62344.0,55.9305,56.0317,55.9305,56.0225,62344.0
2017-06-15 14:40:00,60.87,60.97,60.87,60.94,50502.0,56.0225,56.1146,56.0225,56.0869,50502.0
2017-06-15 14:50:00,60.94,61.01,60.94,60.99,40292.0,56.0869,56.1514,56.0869,56.133,40292.0
2017-06-15 15:00:00,60.99,61.12,60.98,61.11,50381.0,56.133,56.2526,56.1238,56.2434,50381.0
2017-06-15 15:10:00,61.1,61.11,61.03,61.07,57739.0,56.2342,56.2434,56.1698,56.2066,57739.0
2017-06-15 15:20:00,61.06,61.12,61.05,61.08,46492.0,56.1974,56.2526,56.1882,56.2158,46492.0
2017-06-15 15:30:00,61.08,61.11,60.99,60.99,53032.0,56.2158,56.2434,56.133,56.133,53032.0
2017-06-15 15:40:00,60.99,61.05,60.94,60.94,173102.0,56.133,56.1882,56.0869,56.0869,173102.0
2017-06-15 15:50:00,60.95,60.95,60.88,60.91,215136.0,56.0961,56.0961,56.0317,56.0593,215136.0
2017-06-16 09:30:00,60.16,60.23,59.92,60.14,738491.0,55.3691,55.4335,55.1482,55.3507,738491.0
2017-06-16 09:40:00,60.15,60.22,59.97,60.08,202540.0,55.3599,55.4243,55.1942,55.2954,202540.0
2017-06-16 09:50:00,60.08,60.1,59.72,59.79,130404.0,55.2954,55.3138,54.9641,55.0285,130404.0
2017-06-16 10:00:00,59.78,59.86,59.71,59.73,90810.0,55.0193,55.093,54.9549,54.9733,90810.0
2017-06-16 10:10:00,59.73,60.02,59.73,60.01,94169.0,54.9733,55.2402,54.9733,55.231,94169.0
2017-06-16 10:20:00,60.01,60.05,59.83,59.85,105660.0,55.231,55.2678,55.0653,55.0837,105660.0
2017-06-16 10:30:00,59.86,59.91,59.8,59.87,41025.0,55.093,55.139,55.0377,55.1022,41025.0
2017-06-16 10:40:00,59.88,59.91,59.75,59.75,54652.0,55.1114,55.139,54.9917,54.9917,54652.0
2017-06-16 10:50:00,59.75,59.77,59.6,59.66,118908.0,54.9917,55.0101,54.8537,54.9089,118908.0
2017-06-16 11:00:00,59.67,59.83,59.6,59.82,176763.0,54.9181,55.0653,54.8537,55.0561,176763.0
2017-06-16 11:10:00,59.82,60.03,59.81,60.01,53299.0,55.0561,55.2494,55.0469,55.231,53299.0
2017-06-16 11:20:00,60.02,60.04,59.92,59.92,27934.0,55.2402,55.2586,55.1482,55.1482,27934.0
2017-06-16 11:30:00,59.94,60.05,59.92,60.04,21238.0,55.1666,55.2678,55.1482,55.2586,21238.0
2017-06-16 11:40:00,60.04,60.12,60.03,60.08,31036.0,55.2586,55.3322,55.2494,55.2954,31036.0
2017-06-16 11:50:00,60.07,60.14,60.07,60.12,29889.0,55.2862,55.3507,55.2862,55.3322,29889.0
2017-06-16 12:00:00,60.12,60.2,60.11,60.17,27228.0,55.3322,55.4059,55.323,55.3783,27228.0
2017-06-16 12:10:00,60.18,60.2,60.14,60.17,32414.0,55.3875,55.4059,55.3507,55.3783,32414.0
2017-06-16 12:20:00,60.17,60.19,60.11,60.13,18909.0,55.3783,55.3967,55.323,55.3415,18909.0
2017-06-16 12:30:00,60.13,60.15,60.08,60.12,24331.0,55.3415,55.3599,55.2954,55.3322,24331.0
2017-06-16 12:40:00,60.11,60.11,59.99,59.99,31394.0,55.323,55.323,55.2126,55.2126,31394.0
2017-06-16 12:50:00,59.99,60.08,59.98,60.04,23718.0,55.2126,55.2954,55.2034,55.2586,23718.0
2017-06-16 13:00:00,60.03,60.13,60.03,60.11,26902.0,55.2494,55.3415,55.2494,55.323,26902.0
2017-06-16 13:10:00,60.11,60.12,59.97,59.97,29723.0,55.323,55.3322,55.1942,55.1942,29723.0
2017-06-16 13:20:00,59.98,59.99,59.88,59.89,35851.0,55.2034,55.2126,55.1114,55.1206,35851.0
2017-06-16 13:30:00,59.9,59.92,59.86,59.89,25810.0,55.1298,55.1482,55.093,55.1206,25810.0
2017-06-16 13:40:00,59.89,59.89,59.76,59.8,45845.0,55.1206,55.1206,55.0009,55.0377,45845.0
2017-06-16 13:50:00,59.8,59.82,59.76,59.79,75128.0,55.0377,55.0561,55.0009,55.0285,75128.0
2017-06-16 14:00:00,59.8,59.8,59.72,59.76,44231.0,55.0377,55.0377,54.9641,55.0009,44231.0
2017-06-16 14:10:00,59.75,59.76,59.71,59.71,37723.0,54.9917,55.0009,54.9549,54.9549,37723.0
2017-06-16 14:20:00,59.71,59.79,59.7,59.72,37380.0,54.9549,55.0285,54.9457,54.9641,37380.0
2017-06-16 14:30:00,59.71,59.74,59.67,59.73,44542.0,54.9549,54.9825,54.9181,54.9733,44542.0
2017-06-16 14:40:00,59.73,59.75,59.68,59.7,56577.0,54.9733,54.9917,54.9273,54.9457,56577.0
2017-06-16 14:50:00,59.69,59.75,59.67,59.68,64298.0,54.9365,54.9917,54.9181,54.9273,64298.0
2017-06-16 15:00:00,59.68,59.75,59.67,59.71,33236.0,54.9273,54.9917,54.9181,54.9549,33236.0
2017-06-16 15:10:00,59.71,59.75,59.68,59.73,52125.0,54.9549,54.9917,54.9273,54.9733,52125.0
2017-06-16 15:20:00,59.73,59.9,59.73,59.83,40543.0,54.9733,55.1298,54.9733,55.0653,40543.0
2017-06-16 15:30:00,59.82,59.92,59.81,59.9,56438.0,55.0561,55.1482,55.0469,55.1298,56438.0
2017-06-16 15:40:00,59.9,59.96,59.86,59.91,132958.0,55.1298,55.185,55.093,55.139,132958.0
2017-06-16 15:50:00,59.91,60.11,59.91,60.08,362704.0,55.139,55.323,55.139,55.2954,362704.0
2017-06-19 09:30:00,60.19,60.2,59.56,59.8,105176.0,55.3967,55.4059,54.8168,55.0377,105176.0
2017-06-19 09:40:00,59.81,59.87,59.68,59.87,50055.0,55.0469,55.1022,54.9273,55.1022,50055.0
2017-06-19 09:50:00,59.86,59.86,59.74,59.83,78758.0,55.093,55.093,54.9825,55.0653,78758.0
2017-06-19 10:00:00,59.82,60.04,59.8,59.96,102206.0,55.0561,55.2586,55.0377,55.185,102206.0
2017-06-19 10:10:00,59.96,60.04,59.89,59.9,58758.0,55.185,55.2586,55.1206,55.1298,58758.0
2017-06-19 10:20:00,59.89,59.97,59.89,59.96,72994.0,55.1206,55.1942,55.1206,55.185,72994.0
2017-06-19 10:30:00,59.96,60.15,59.96,60.15,64818.0,55.185,55.3599,55.185,55.3599,64818.0
2017-06-19 10:40:00,60.16,60.23,59.94,59.97,43049.0,55.3691,55.4335,55.1666,55.1942,43049.0
2017-06-19 10:50:00,59.97,60.07,59.95,59.96,23958.0,55.1942,55.2862,55.1758,55.185,23958.0
2017-06-19 11:00:00,59.96,60.02,59.95,60.01,25976.0,55.185,55.2402,55.1758,55.231,25976.0
2017-06-19 11:10:00,60.0,60.1,59.96,60.05,20237.0,55.2218,55.3138,55.185,55.2678,20237.0
2017-06-19 11:20:00,60.06,60.21,60.06,60.15,33161.0,55.277,55.4151,55.277,55.3599,33161.0
2017-06-19 11:30:00,60.15,60.21,59.96,60.14,52448.0,55.3599,55.4151,55.185,55.3507,52448.0
2017-06-19 11:40:00,60.13,60.21,60.07,60.2,27108.0,55.3415,55.4151,55.2862,55.4059,27108.0
2017-06-19 11:50:00,60.18,60.25,60.14,60.24,29857.0,55.3875,55.4519,55.3507,55.4427,29857.0
2017-06-19 12:00:00,60.25,60.45,60.23,60.43,32263.0,55.4519,55.636,55.4335,55.6176,32263.0
2017-06-19 12:10:00,60.44,60.51,60.44,60.49,34838.0,55.6268,55.6912,55.6268,55.6728,34838.0
2017-06-19 12:20:00,60.5,60.53,60.46,60.47,30837.0,55.682,55.7096,55.6452,55.6544,30837.0
2017-06-19 12:30:00,60.47,60.55,60.44,60.53,24487.0,55.6544,55.728,55.6268,55.7096,24487.0
2017-06-19 12:40:00,60.54,60.63,60.54,60.59,24828.0,55.7188,55.8016,55.7188,55.7648,24828.0
2017-06-19 12:50:00,60.59,60.68,60.57,60.67,25110.0,55.7648,55.8477,55.7464,55.8384,25110.0
2017-06-19 13:00:00,60.66,60.75,60.64,60.73,62791.0,55.8292,55.9121,55.8108,55.8937,62791.0
2017-06-19 13:10:00,60.74,60.74,60.69,60.7,25666.0,55.9029,55.9029,55.8569,55.8661,25666.0
2017-06-19 13:20:00,60.69,60.77,60.63,60.77,32810.0,55.8569,55.9305,55.8016,55.9305,32810.0
2017-06-19 13:30:00,60.77,60.84,60.76,60.79,39303.0,55.9305,55.9949,55.9213,55.9489,39303.0
2017-06-19 13:40:00,60.79,60.8,60.73,60.73,27942.0,55.9489,55.9581,55.8937,55.8937,27942.0
2017-06-19 13:50:00,60.73,60.83,60.73,60.81,33971.0,55.8937,55.9857,55.8937,55.9673,33971.0
2017-06-19 14:00:00,60.8,60.82,60.71,60.73,34682.0,55.9581,55.9765,55.8753,55.8937,34682.0
2017-06-19 14:10:00,60.73,60.8,60.72,60.76,39966.0,55.8937,55.9581,55.8845,55.9213,39966.0
2017-06-19 14:20:00,60.76,60.81,60.75,60.77,54865.0,55.9213,55.9673,55.9121,55.9305,54865.0
2017-06-19 14:30:00,60.77,60.8,60.73,60.79,57566.0,55.9305,55.9581,55.8937,55.9489,57566.0
2017-06-19 14:40:00,60.79,60.8,60.67,60.67,66538.0,55.9489,55.9581,55.8384,55.8384,66538.0
2017-06-19 14:50:00,60.66,60.67,60.52,60.54,41745.0,55.8292,55.8384,55.7004,55.7188,41745.0
2017-06-19 15:00:00,60.55,60.61,60.54,60.58,42933.0,55.728,55.7832,55.7188,55.7556,42933.0
2017-06-19 15:10:00,60.57,60.63,60.55,60.58,31955.0,55.7464,55.8016,55.728,55.7556,31955.0
2017-06-19 15:20:00,60.57,60.6,60.54,60.59,49840.0,55.7464,55.774,55.7188,55.7648,49840.0
2017-06-19 15:30:00,60.6,60.64,60.57,60.58,48909.0,55.774,55.8108,55.7464,55.7556,48909.0
2017-06-19 15:40:00,60.59,60.65,60.58,60.61,58138.0,55.7648,55.82,55.7556,55.7832,58138.0
2017-06-19 15:50:00,60.61,60.68,60.61,60.64,191516.0,55.7832,55.8477,55.7832,55.8108,191516.0
2017-06-20 09:30:00,60.62,60.62,60.23,60.3,58887.0,55.7924,55.7924,55.4335,55.4979,58887.0
2017-06-20 09:40:00,60.3,60.3,60.0,60.05,39342.0,55.4979,55.4979,55.2218,55.2678,39342.0
2017-06-20 09:50:00,60.07,60.1,59.94,59.97,29035.0,55.2862,55.3138,55.1666,55.1942,29035.0
2017-06-20 10:00:00,59.96,59.96,59.78,59.87,54727.0,55.185,55.185,55.0193,55.1022,54727.0
2017-06-20 10:10:00,59.87,59.88,59.65,59.67,85184.0,55.1022,55.1114,54.8997,54.9181,85184.0
2017-06-20 10:20:00,59.69,59.69,59.46,59.5,84158.0,54.9365,54.9365,54.7248,54.7616,84158.0
2017-06-20 10:30:00,59.51,59.52,59.29,59.32,86578.0,54.7708,54.78,54.5683,54.596,86578.0
2017-06-20 10:40:00,59.32,59.37,59.21,59.22,140308.0,54.596,54.642,54.4947,54.5039,140308.0
2017-06-20 10:50:00,59.22,59.24,58.98,59.14,229250.0,54.5039,54.5223,54.283,54.4303,229250.0
2017-06-20 11:00:00,59.15,59.46,59.14,59.34,161517.0,54.4395,54.7248,54.4303,54.6144,161517.0
2017-06-20 11:10:00,59.36,59.36,59.13,59.19,123016.0,54.6328,54.6328,54.4211,54.4763,123016.0
2017-06-20 11:20:00,59.19,59.22,59.01,59.02,67038.0,54.4763,54.5039,54.3106,54.3198,67038.0
2017-06-20 11:30:00,59.03,59.12,58.98,59.0,38648.0,54.3291,54.4119,54.283,54.3014,38648.0
2017-06-20 11:40:00,59.01,59.04,58.91,58.98,52533.0,54.3106,54.3383,54.2186,54.283,52533.0
2017-06-20 11:50:00,58.99,59.02,58.93,58.95,32970.0,54.2922,54.3198,54.237,54.2554,32970.0
2017-06-20 12:00:00,58.94,58.98,58.91,58.95,36715.0,54.2462,54.283,54.2186,54.2554,36715.0
2017-06-20 12:10:00,58.95,58.95,58.72,58.76,150993.0,54.2554,54.2554,54.0437,54.0806,150993.0
2017-06-20 12:20:00,58.76,58.76,58.42,58.52,218325.0,54.0806,54.0806,53.7676,53.8597,218325.0
2017-06-20 12:30:00,58.52,58.65,58.51,58.62,157806.0,53.8597,53.9793,53.8505,53.9517,157806.0
2017-06-20 12:40:00,58.62,58.64,58.52,58.52,60827.0,53.9517,53.9701,53.8597,53.8597,60827.0
2017-06-20 12:50:00,58.54,58.61,58.47,58.61,84383.0,53.8781,53.9425,53.8136,53.9425,84383.0
2017-06-20 13:00:00,58.59,58.62,58.47,58.5,238791.0,53.9241,53.9517,53.8136,53.8413,238791.0
2017-06-20 13:10:00,58.5,58.59,58.42,58.44,64822.0,53.8413,53.9241,53.7676,53.786,64822.0
2017-06-20 13:20:00,58.45,58.56,58.44,58.49,53363.0,53.7952,53.8965,53.786,53.8321,53363.0
2017-06-20 13:30:00,58.49,58.49,58.39,58.39,41492.0,53.8321,53.8321,53.74,53.74,41492.0
2017-06-20 13:40:00,58.4,58.41,58.37,58.4,41742.0,53.7492,53.7584,53.7216,53.7492,41742.0
2017-06-20 13:50:00,58.4,58.42,58.28,58.3,88212.0,53.7492,53.7676,53.6388,53.6572,88212.0
2017-06-20 14:00:00,58.29,58.31,58.16,58.22,121509.0,53.648,53.6664,53.5283,53.5836,121509.0
2017-06-20 14:10:00,58.23,58.23,58.03,58.04,71969.0,53.5928,53.5928,53.4087,53.4179,71969.0
2017-06-20 14:20:00,58.05,58.14,58.0,58.07,169121.0,53.4271,53.5099,53.3811,53.4455,169121.0
2017-06-20 14:30:00,58.07,58.13,58.01,58.03,95882.0,53.4455,53.5007,53.3903,53.4087,95882.0
2017-06-20 14:40:00,58.03,58.08,58.0,58.04,101869.0,53.4087,53.4547,53.3811,53.4179,101869.0
2017-06-20 14:50:00,58.02,58.03,57.94,57.98,128473.0,53.3995,53.4087,53.3259,53.3627,128473.0
2017-06-20 15:00:00,57.98,58.21,57.97,58.2,159483.0,53.3627,53.5744,53.3535,53.5651,159483.0
2017-06-20 15:10:00,58.2,58.25,58.17,58.22,110568.0,53.5651,53.6112,53.5375,53.5836,110568.0
2017-06-20 15:20:00,58.23,58.24,58.13,58.14,137452.0,53.5928,53.602,53.5007,53.5099,137452.0
2017-06-20 15:30:00,58.13,58.14,57.96,58.0,243866.0,53.5007,53.5099,53.3443,53.3811,243866.0
2017-06-20 15:40:00,58.0,58.0,57.89,57.91,215155.0,53.3811,53.3811,53.2798,53.2982,215155.0
2017-06-20 15:50:00,57.91,57.91,57.66,57.72,807235.0,53.2982,53.2982,53.0682,53.1234,807235.0
2017-06-21 09:30:00,57.6,57.64,56.75,57.12,379362.0,53.0129,53.0497,52.2306,52.5712,379362.0
2017-06-21 09:40:00,57.13,57.78,57.13,57.77,509526.0,52.5804,53.1786,52.5804,53.1694,509526.0
2017-06-21 09:50:00,57.76,58.1,57.7,58.02,352828.0,53.1602,53.4731,53.105,53.3995,352828.0
2017-06-21 10:00:00,58.03,58.06,57.82,57.95,162056.0,53.4087,53.4363,53.2154,53.3351,162056.0
2017-06-21 10:10:00,57.95,57.97,57.68,57.68,154805.0,53.3351,53.3535,53.0866,53.0866,154805.0
2017-06-21 10:20:00,57.68,57.87,57.57,57.84,161891.0,53.0866,53.2614,52.9853,53.2338,161891.0
2017-06-21 10:30:00,57.85,58.15,57.84,58.07,197747.0,53.243,53.5191,53.2338,53.4455,197747.0
2017-06-21 10:40:00,58.06,58.13,57.76,57.8,162518.0,53.4363,53.5007,53.1602,53.197,162518.0
2017-06-21 10:50:00,57.8,57.81,57.66,57.7,86493.0,53.197,53.2062,53.0682,53.105,86493.0
2017-06-21 11:00:00,57.7,57.72,57.38,57.49,378325.0,53.105,53.1234,52.8105,52.9117,378325.0
2017-06-21 11:10:00,57.5,57.52,57.25,57.32,136001.0,52.9209,52.9393,52.6908,52.7552,136001.0
2017-06-21 11:20:00,57.32,57.44,57.28,57.41,127517.0,52.7552,52.8657,52.7184,52.8381,127517.0
2017-06-21 11:30:00,57.41,57.44,57.33,57.33,49980.0,52.8381,52.8657,52.7644,52.7644,49980.0
2017-06-21 11:40:00,57.34,57.37,57.11,57.12,88601.0,52.7736,52.8012,52.562,52.5712,88601.0
2017-06-21 11:50:00,57.12,57.25,57.1,57.15,99358.0,52.5712,52.6908,52.5527,52.5988,99358.0
2017-06-21 12:00:00,57.14,57.15,57.04,57.1,133814.0,52.5896,52.5988,52.4975,52.5527,133814.0
2017-06-21 12:10:00,57.1,57.1,56.88,56.89,115173.0,52.5527,52.5527,52.3503,52.3595,115173.0
2017-06-21 12:20:00,56.9,57.02,56.86,57.0,91149.0,52.3687,52.4791,52.3319,52.4607,91149.0
2017-06-21 12:30:00,57.0,57.03,56.96,57.01,72452.0,52.4607,52.4883,52.4239,52.4699,72452.0
2017-06-21 12:40:00,57.0,57.0,56.83,56.87,123333.0,52.4607,52.4607,52.3043,52.3411,123333.0
2017-06-21 12:50:00,56.87,57.0,56.87,56.92,68151.0,52.3411,52.4607,52.3411,52.3871,68151.0
2017-06-21 13:00:00,56.91,56.94,56.8,56.8,105953.0,52.3779,52.4055,52.2766,52.2766,105953.0
2017-06-21 13:10:00,56.8,56.95,56.76,56.82,80634.0,52.2766,52.4147,52.2398,52.295,80634.0
2017-06-21 13:20:00,56.83,56.87,56.79,56.85,72395.0,52.3043,52.3411,52.2674,52.3227,72395.0
2017-06-21 13:30:00,56.85,56.93,56.82,56.92,69760.0,52.3227,52.3963,52.295,52.3871,69760.0
2017-06-21 13:40:00,56.91,56.92,56.85,56.91,84868.0,52.3779,52.3871,52.3227,52.3779,84868.0
2017-06-21 13:50:00,56.91,56.91,56.71,56.72,86487.0,52.3779,52.3779,52.1938,52.203,86487.0
2017-06-21 14:00:00,56.71,56.91,56.69,56.88,70900.0,52.1938,52.3779,52.1754,52.3503,70900.0
2017-06-21 14:10:00,56.87,57.05,56.87,56.98,72934.0,52.3411,52.5067,52.3411,52.4423,72934.0
2017-06-21 14:20:00,56.98,57.1,56.95,57.05,120709.0,52.4423,52.5527,52.4147,52.5067,120709.0
2017-06-21 14:30:00,57.06,57.06,56.92,57.03,75610.0,52.5159,52.5159,52.3871,52.4883,75610.0
2017-06-21 14:40:00,57.02,57.1,56.94,57.01,103945.0,52.4791,52.5527,52.4055,52.4699,103945.0
2017-06-21 14:50:00,57.0,57.03,56.85,56.87,59081.0,52.4607,52.4883,52.3227,52.3411,59081.0
2017-06-21 15:00:00,56.88,56.96,56.87,56.94,143915.0,52.3503,52.4239,52.3411,52.4055,143915.0
2017-06-21 15:10:00,56.94,56.99,56.86,56.86,107916.0,52.4055,52.4515,52.3319,52.3319,107916.0
2017-06-21 15:20:00,56.87,56.89,56.71,56.77,177105.0,52.3411,52.3595,52.1938,52.249,177105.0
2017-06-21 15:30:00,56.78,56.8,56.68,56.68,188963.0,52.2582,52.2766,52.1662,52.1662,188963.0
2017-06-21 15:40:00,56.69,56.8,56.65,56.74,184031.0,52.1754,52.2766,52.1386,52.2214,184031.0
2017-06-21 15:50:00,56.74,56.91,56.73,56.9,692591.0,52.2214,52.3779,52.2122,52.3687,692591.0
2017-06-22 09:30:00,56.94,56.94,56.47,56.53,180698.0,52.4055,52.4055,51.9729,52.0281,180698.0
2017-06-22 09:40:00,56.56,56.9,56.52,56.77,176507.0,52.0558,52.3687,52.0189,52.249,176507.0
2017-06-22 09:50:00,56.78,56.8,56.51,56.52,131042.0,52.2582,52.2766,52.0097,52.0189,131042.0
2017-06-22 10:00:00,56.51,56.55,56.29,56.4,160313.0,52.0097,52.0465,51.8073,51.9085,160313.0
2017-06-22 10:10:00,56.4,56.49,56.34,56.42,115825.0,51.9085,51.9913,51.8533,51.9269,115825.0
2017-06-22 10:20:00,56.42,56.43,56.08,56.11,179007.0,51.9269,51.9361,51.614,51.6416,179007.0
2017-06-22 10:30:00,56.11,56.12,56.01,56.02,211557.0,51.6416,51.6508,51.5496,51.5588,211557.0
2017-06-22 10:40:00,56.03,56.06,55.93,55.94,183241.0,51.568,51.5956,51.4759,51.4851,183241.0
2017-06-22 10:50:00,55.93,56.13,55.93,56.12,166066.0,51.4759,51.66,51.4759,51.6508,166066.0
2017-06-22 11:00:00,56.13,56.19,55.99,56.02,128911.0,51.66,51.7152,51.5311,51.5588,128911.0
2017-06-22 11:10:00,56.02,56.05,55.84,55.91,146676.0,51.5588,51.5864,51.3931,51.4575,146676.0
2017-06-22 11:20:00,55.91,55.92,55.66,55.79,162406.0,51.4575,51.4667,51.2274,51.3471,162406.0
2017-06-22 11:30:00,55.79,55.91,55.71,55.9,94204.0,51.3471,51.4575,51.2734,51.4483,94204.0
2017-06-22 11:40:00,55.89,55.97,55.82,55.83,87486.0,51.4391,51.5127,51.3747,51.3839,87486.0
2017-06-22 11:50:00,55.83,55.94,55.82,55.88,63861.0,51.3839,51.4851,51.3747,51.4299,63861.0
2017-06-22 12:00:00,55.88,56.0,55.87,55.87,286378.0,51.4299,51.5403,51.4207,51.4207,286378.0
2017-06-22 12:10:00,55.87,56.0,55.8,55.8,162102.0,51.4207,51.5403,51.3563,51.3563,162102.0
2017-06-22 12:20:00,55.8,55.83,55.76,55.78,64096.0,51.3563,51.3839,51.3195,51.3379,64096.0
2017-06-22 12:30:00,55.78,55.88,55.78,55.86,69377.0,51.3379,51.4299,51.3379,51.4115,69377.0
2017-06-22 12:40:00,55.87,55.92,55.79,55.79,119528.0,51.4207,51.4667,51.3471,51.3471,119528.0
2017-06-22 12:50:00,55.8,55.89,55.74,55.8,224992.0,51.3563,51.4391,51.3011,51.3563,224992.0
2017-06-22 13:00:00,55.81,55.93,55.79,55.91,113214.0,51.3655,51.4759,51.3471,51.4575,113214.0
2017-06-22 13:10:00,55.91,55.94,55.71,55.73,208587.0,51.4575,51.4851,51.2734,51.2919,208587.0
2017-06-22 13:20:00,55.73,55.75,55.69,55.72,65526.0,51.2919,51.3103,51.255,51.2826,65526.0
2017-06-22 13:30:00,55.72,55.76,55.69,55.7,118943.0,51.2826,51.3195,51.255,51.2642,118943.0
2017-06-22 13:40:00,55.7,55.77,55.62,55.73,216269.0,51.2642,51.3287,51.1906,51.2919,216269.0
2017-06-22 13:50:00,55.72,56.03,55.72,55.91,157361.0,51.2826,51.568,51.2826,51.4575,157361.0
2017-06-22 14:00:00,55.9,55.94,55.81,55.84,89624.0,51.4483,51.4851,51.3655,51.3931,89624.0
2017-06-22 14:10:00,55.85,55.94,55.83,55.86,167531.0,51.4023,51.4851,51.3839,51.4115,167531.0
2017-06-22 14:20:00,55.87,55.92,55.77,55.85,61547.0,51.4207,51.4667,51.3287,51.4023,61547.0
2017-06-22 14:30:00,55.84,56.02,55.81,56.01,89077.0,51.3931,51.5588,51.3655,51.5496,89077.0
2017-06-22 14:40:00,56.01,56.02,55.89,55.93,77110.0,51.5496,51.5588,51.4391,51.4759,77110.0
2017-06-22 14:50:00,55.92,56.0,55.89,55.98,71473.0,51.4667,51.5403,51.4391,51.5219,71473.0
2017-06-22 15:00:00,55.98,56.19,55.97,56.19,269969.0,51.5219,51.7152,51.5127,51.7152,269969.0
2017-06-22 15:10:00,56.2,56.29,56.2,56.25,199070.0,51.7244,51.8073,51.7244,51.7704,199070.0
2017-06-22 15:20:00,56.26,56.26,56.11,56.12,101509.0,51.7796,51.7796,51.6416,51.6508,101509.0
2017-06-22 15:30:00,56.12,56.12,55.99,56.04,135578.0,51.6508,51.6508,51.5311,51.5772,135578.0
2017-06-22 15:40:00,56.05,56.06,55.92,56.01,224523.0,51.5864,51.5956,51.4667,51.5496,224523.0
2017-06-22 15:50:00,56.0,56.02,55.93,55.97,362103.0,51.5403,51.5588,51.4759,51.5127,362103.0
2017-06-23 09:30:00,56.01,56.1,55.67,55.67,146312.0,51.5496,51.6324,51.2366,51.2366,146312.0
2017-06-23 09:40:00,55.67,55.78,55.6,55.67,99329.0,51.2366,51.3379,51.1722,51.2366,99329.0
2017-06-23 09:50:00,55.7,55.74,55.59,55.6,97230.0,51.2642,51.3011,51.163,51.1722,97230.0
2017-06-23 10:00:00,55.6,55.61,55.38,55.41,133325.0,51.1722,51.1814,50.9697,50.9973,133325.0
2017-06-23 10:10:00,55.4,55.54,55.37,55.51,140347.0,50.9881,51.117,50.9605,51.0894,140347.0
2017-06-23 10:20:00,55.51,55.52,55.44,55.44,66708.0,51.0894,51.0986,51.0249,51.0249,66708.0
2017-06-23 10:30:00,55.44,55.44,55.28,55.28,138941.0,51.0249,51.0249,50.8777,50.8777,138941.0
2017-06-23 10:40:00,55.29,55.43,55.24,55.4,144053.0,50.8869,51.0157,50.8409,50.9881,144053.0
2017-06-23 10:50:00,55.41,55.48,55.28,55.31,81812.0,50.9973,51.0618,50.8777,50.9053,81812.0
2017-06-23 11:00:00,55.31,55.36,55.26,55.32,99416.0,50.9053,50.9513,50.8593,50.9145,99416.0
2017-06-23 11:10:00,55.31,55.47,55.31,55.45,46216.0,50.9053,51.0526,50.9053,51.0341,46216.0
2017-06-23 11:20:00,55.44,55.52,55.4,55.41,38376.0,51.0249,51.0986,50.9881,50.9973,38376.0
2017-06-23 11:30:00,55.4,55.5,55.36,55.49,50005.0,50.9881,51.0802,50.9513,51.071,50005.0
2017-06-23 11:40:00,55.48,55.54,55.45,55.46,53698.0,51.0618,51.117,51.0341,51.0434,53698.0
2017-06-23 11:50:00,55.48,55.51,55.43,55.45,44264.0,51.0618,51.0894,51.0157,51.0341,44264.0
2017-06-23 12:00:00,55.45,55.51,55.44,55.48,41730.0,51.0341,51.0894,51.0249,51.0618,41730.0
2017-06-23 12:10:00,55.48,55.52,55.46,55.46,51628.0,51.0618,51.0986,51.0434,51.0434,51628.0
2017-06-23 12:20:00,55.46,55.51,55.44,55.5,44873.0,51.0434,51.0894,51.0249,51.0802,44873.0
2017-06-23 12:30:00,55.49,55.52,55.45,55.49,298465.0,51.071,51.0986,51.0341,51.071,298465.0
2017-06-23 12:40:00,55.51,55.55,55.44,55.47,90851.0,51.0894,51.1262,51.0249,51.0526,90851.0
2017-06-23 12:50:00,55.49,55.51,55.35,55.35,35464.0,51.071,51.0894,50.9421,50.9421,35464.0
2017-06-23 13:00:00,55.36,55.41,55.32,55.35,53198.0,50.9513,50.9973,50.9145,50.9421,53198.0
2017-06-23 13:10:00,55.36,55.38,55.28,55.29,92644.0,50.9513,50.9697,50.8777,50.8869,92644.0
2017-06-23 13:20:00,55.3,55.35,55.28,55.34,39350.0,50.8961,50.9421,50.8777,50.9329,39350.0
2017-06-23 13:30:00,55.34,55.38,55.31,55.31,39443.0,50.9329,50.9697,50.9053,50.9053,39443.0
2017-06-23 13:40:00,55.31,55.31,55.22,55.29,43023.0,50.9053,50.9053,50.8225,50.8869,43023.0
2017-06-23 13:50:00,55.3,55.33,55.25,55.26,52554.0,50.8961,50.9237,50.8501,50.8593,52554.0
2017-06-23 14:00:00,55.26,55.39,55.24,55.39,66727.0,50.8593,50.9789,50.8409,50.9789,66727.0
2017-06-23 14:10:00,55.39,55.42,55.36,55.41,49738.0,50.9789,51.0065,50.9513,50.9973,49738.0
2017-06-23 14:20:00,55.4,55.55,55.38,55.54,53316.0,50.9881,51.1262,50.9697,51.117,53316.0
2017-06-23 14:30:00,55.55,55.71,55.5,55.7,280231.0,51.1262,51.2734,51.0802,51.2642,280231.0
2017-06-23 14:40:00,55.7,55.77,55.64,55.77,117367.0,51.2642,51.3287,51.209,51.3287,117367.0
2017-06-23 14:50:00,55.78,55.89,55.74,55.89,145704.0,51.3379,51.4391,51.3011,51.4391,145704.0
2017-06-23 15:00:00,55.9,56.03,55.82,56.03,82261.0,51.4483,51.568,51.3747,51.568,82261.0
2017-06-23 15:10:00,56.03,56.22,56.01,56.22,86032.0,51.568,51.7428,51.5496,51.7428,86032.0
2017-06-23 15:20:00,56.21,56.27,56.18,56.25,83279.0,51.7336,51.7888,51.706,51.7704,83279.0
2017-06-23 15:30:00,56.25,56.28,56.11,56.11,191591.0,51.7704,51.7981,51.6416,51.6416,191591.0
2017-06-23 15:40:00,56.11,56.35,56.11,56.31,163057.0,51.6416,51.8625,51.6416,51.8257,163057.0
2017-06-23 15:50:00,56.31,56.37,56.27,56.29,403704.0,51.8257,51.8809,51.7888,51.8073,403704.0
2017-06-26 09:30:00,56.41,56.67,56.4,56.52,118006.0,51.9177,52.157,51.9085,52.0189,118006.0
2017-06-26 09:40:00,56.57,56.86,56.56,56.78,101451.0,52.065,52.3319,52.0558,52.2582,101451.0
2017-06-26 09:50:00,56.77,56.88,56.69,56.8,101236.0,52.249,52.3503,52.1754,52.2766,101236.0
2017-06-26 10:00:00,56.79,56.89,56.75,56.89,51478.0,52.2674,52.3595,52.2306,52.3595,51478.0
2017-06-26 10:10:00,56.9,56.9,56.79,56.83,107355.0,52.3687,52.3687,52.2674,52.3043,107355.0
2017-06-26 10:20:00,56.81,56.95,56.8,56.93,70295.0,52.2858,52.4147,52.2766,52.3963,70295.0
2017-06-26 10:30:00,56.91,57.08,56.89,57.03,86186.0,52.3779,52.5343,52.3595,52.4883,86186.0
2017-06-26 10:40:00,57.03,57.2,57.01,57.13,96874.0,52.4883,52.6448,52.4699,52.5804,96874.0
2017-06-26 10:50:00,57.13,57.21,57.07,57.21,83966.0,52.5804,52.654,52.5251,52.654,83966.0
2017-06-26 11:00:00,57.2,57.21,57.06,57.14,104105.0,52.6448,52.654,52.5159,52.5896,104105.0
2017-06-26 11:10:00,57.14,57.21,57.12,57.14,47363.0,52.5896,52.654,52.5712,52.5896,47363.0
2017-06-26 11:20:00,57.14,57.14,56.92,56.99,121061.0,52.5896,52.5896,52.3871,52.4515,121061.0
2017-06-26 11:30:00,56.98,57.05,56.9,57.03,39738.0,52.4423,52.5067,52.3687,52.4883,39738.0
2017-06-26 11:40:00,57.02,57.15,57.02,57.14,36805.0,52.4791,52.5988,52.4791,52.5896,36805.0
2017-06-26 11:50:00,57.12,57.16,57.02,57.02,41936.0,52.5712,52.608,52.4791,52.4791,41936.0
2017-06-26 12:00:00,57.01,57.09,57.0,57.06,43338.0,52.4699,52.5435,52.4607,52.5159,43338.0
2017-06-26 12:10:00,57.07,57.11,57.02,57.03,44114.0,52.5251,52.562,52.4791,52.4883,44114.0
2017-06-26 12:20:00,57.03,57.18,57.03,57.18,32899.0,52.4883,52.6264,52.4883,52.6264,32899.0
2017-06-26 12:30:00,57.18,57.2,57.14,57.18,45207.0,52.6264,52.6448,52.5896,52.6264,45207.0
2017-06-26 12:40:00,57.17,57.22,57.15,57.21,26850.0,52.6172,52.6632,52.5988,52.654,26850.0
2017-06-26 12:50:00,57.21,57.27,57.18,57.26,44753.0,52.654,52.7092,52.6264,52.7,44753.0
2017-06-26 13:00:00,57.26,57.27,57.18,57.2,30838.0,52.7,52.7092,52.6264,52.6448,30838.0
2017-06-26 13:10:00,57.2,57.24,57.11,57.16,35207.0,52.6448,52.6816,52.562,52.608,35207.0
2017-06-26 13:20:00,57.16,57.18,57.11,57.15,29475.0,52.608,52.6264,52.562,52.5988,29475.0
2017-06-26 13:30:00,57.15,57.18,57.12,57.17,48480.0,52.5988,52.6264,52.5712,52.6172,48480.0
2017-06-26 13:40:00,57.17,57.19,57.13,57.16,38460.0,52.6172,52.6356,52.5804,52.608,38460.0
2017-06-26 13:50:00,57.16,57.19,57.13,57.14,26415.0,52.608,52.6356,52.5804,52.5896,26415.0
2017-06-26 14:00:00,57.14,57.17,57.06,57.06,37682.0,52.5896,52.6172,52.5159,52.5159,37682.0
2017-06-26 14:10:00,57.05,57.06,56.97,57.04,40998.0,52.5067,52.5159,52.4331,52.4975,40998.0
2017-06-26 14:20:00,57.03,57.05,56.99,57.03,38516.0,52.4883,52.5067,52.4515,52.4883,38516.0
2017-06-26 14:30:00,57.02,57.04,56.99,57.02,38040.0,52.4791,52.4975,52.4515,52.4791,38040.0
2017-06-26 14:40:00,57.02,57.02,56.96,56.99,41472.0,52.4791,52.4791,52.4239,52.4515,41472.0
2017-06-26 14:50:00,56.98,57.0,56.89,56.91,38695.0,52.4423,52.4607,52.3595,52.3779,38695.0
2017-06-26 15:00:00,56.91,56.97,56.85,56.95,48169.0,52.3779,52.4331,52.3227,52.4147,48169.0
2017-06-26 15:10:00,56.94,56.94,56.88,56.88,51060.0,52.4055,52.4055,52.3503,52.3503,51060.0
2017-06-26 15:20:00,56.89,56.89,56.76,56.79,63464.0,52.3595,52.3595,52.2398,52.2674,63464.0
2017-06-26 15:30:00,56.8,56.86,56.77,56.77,86126.0,52.2766,52.3319,52.249,52.249,86126.0
2017-06-26 15:40:00,56.77,56.78,56.68,56.71,103536.0,52.249,52.2582,52.1662,52.1938,103536.0
2017-06-26 15:50:00,56.71,56.77,56.67,56.7,190783.0,52.1938,52.249,52.157,52.1846,190783.0
2017-06-27 09:30:00,56.62,56.75,56.24,56.25,131782.0,52.111,52.2306,51.7612,51.7704,131782.0
2017-06-27 09:40:00,56.25,56.55,56.2,56.48,61995.0,51.7704,52.0465,51.7244,51.9821,61995.0
2017-06-27 09:50:00,56.47,56.48,56.24,56.26,34236.0,51.9729,51.9821,51.7612,51.7796,34236.0
2017-06-27 10:00:00,56.25,56.34,56.2,56.31,33386.0,51.7704,51.8533,51.7244,51.8257,33386.0
2017-06-27 10:10:00,56.31,56.45,56.24,56.24,39142.0,51.8257,51.9545,51.7612,51.7612,39142.0
2017-06-27 10:20:00,56.26,56.34,56.22,56.33,41705.0,51.7796,51.8533,51.7428,51.8441,41705.0
2017-06-27 10:30:00,56.32,56.53,56.29,56.5,33230.0,51.8349,52.0281,51.8073,52.0005,33230.0
2017-06-27 10:40:00,56.49,56.62,56.47,56.57,58845.0,51.9913,52.111,51.9729,52.065,58845.0
2017-06-27 10:50:00,56.57,56.68,56.57,56.6,21915.0,52.065,52.1662,52.065,52.0926,21915.0
2017-06-27 11:00:00,56.59,56.65,56.56,56.57,22567.0,52.0834,52.1386,52.0558,52.065,22567.0
2017-06-27 11:10:00,56.59,56.6,56.49,56.54,18326.0,52.0834,52.0926,51.9913,52.0373,18326.0
2017-06-27 11:20:00,56.53,56.61,56.53,56.6,14149.0,52.0281,52.1018,52.0281,52.0926,14149.0
2017-06-27 11:30:00,56.6,56.69,56.59,56.69,26925.0,52.0926,52.1754,52.0834,52.1754,26925.0
2017-06-27 11:40:00,56.7,56.75,56.65,56.65,19130.0,52.1846,52.2306,52.1386,52.1386,19130.0
2017-06-27 11:50:00,56.65,56.76,56.64,56.7,33727.0,52.1386,52.2398,52.1294,52.1846,33727.0
2017-06-27 12:00:00,56.7,56.84,56.68,56.83,39989.0,52.1846,52.3135,52.1662,52.3043,39989.0
2017-06-27 12:10:00,56.83,56.94,56.81,56.84,103430.0,52.3043,52.4055,52.2858,52.3135,103430.0
2017-06-27 12:20:00,56.84,56.97,56.84,56.94,45683.0,52.3135,52.4331,52.3135,52.4055,45683.0
2017-06-27 12:30:00,56.94,56.98,56.82,56.85,40832.0,52.4055,52.4423,52.295,52.3227,40832.0
2017-06-27 12:40:00,56.85,56.93,56.82,56.92,21821.0,52.3227,52.3963,52.295,52.3871,21821.0
2017-06-27 12:50:00,56.92,56.93,56.78,56.83,17892.0,52.3871,52.3963,52.2582,52.3043,17892.0
2017-06-27 13:00:00,56.84,56.84,56.7,56.7,21377.0,52.3135,52.3135,52.1846,52.1846,21377.0
2017-06-27 13:10:00,56.7,56.79,56.69,56.79,25654.0,52.1846,52.2674,52.1754,52.2674,25654.0
2017-06-27 13:20:00,56.79,56.82,56.76,56.8,17990.0,52.2674,52.295,52.2398,52.2766,17990.0
2017-06-27 13:30:00,56.81,56.86,56.74,56.75,56743.0,52.2858,52.3319,52.2214,52.2306,56743.0
2017-06-27 13:40:00,56.77,56.83,56.69,56.76,28646.0,52.249,52.3043,52.1754,52.2398,28646.0
2017-06-27 13:50:00,56.76,56.83,56.74,56.75,22133.0,52.2398,52.3043,52.2214,52.2306,22133.0
2017-06-27 14:00:00,56.75,56.85,56.74,56.8,38962.0,52.2306,52.3227,52.2214,52.2766,38962.0
2017-06-27 14:10:00,56.79,56.81,56.69,56.81,112223.0,52.2674,52.2858,52.1754,52.2858,112223.0
2017-06-27 14:20:00,56.82,56.87,56.77,56.84,38034.0,52.295,52.3411,52.249,52.3135,38034.0
2017-06-27 14:30:00,56.84,56.96,56.84,56.94,53806.0,52.3135,52.4239,52.3135,52.4055,53806.0
2017-06-27 14:40:00,56.94,56.98,56.9,56.97,31507.0,52.4055,52.4423,52.3687,52.4331,31507.0
2017-06-27 14:50:00,56.96,56.99,56.93,56.94,42763.0,52.4239,52.4515,52.3963,52.4055,42763.0
2017-06-27 15:00:00,56.93,56.94,56.84,56.86,62654.0,52.3963,52.4055,52.3135,52.3319,62654.0
2017-06-27 15:10:00,56.86,56.96,56.85,56.94,44035.0,52.3319,52.4239,52.3227,52.4055,44035.0
2017-06-27 15:20:00,56.94,56.96,56.85,56.88,67471.0,52.4055,52.4239,52.3227,52.3503,67471.0
2017-06-27 15:30:00,56.88,56.9,56.8,56.8,110324.0,52.3503,52.3687,52.2766,52.2766,110324.0
2017-06-27 15:40:00,56.8,56.8,56.63,56.64,165098.0,52.2766,52.2766,52.1202,52.1294,165098.0
2017-06-27 15:50:00,56.64,56.64,56.53,56.55,328357.0,52.1294,52.1294,52.0281,52.0465,328357.0
2017-06-28 09:30:00,56.73,57.11,56.34,57.06,78487.0,52.2122,52.562,51.8533,52.5159,78487.0
2017-06-28 09:40:00,57.07,57.09,56.82,56.82,96473.0,52.5251,52.5435,52.295,52.295,96473.0
2017-06-28 09:50:00,56.83,57.0,56.83,56.96,56856.0,52.3043,52.4607,52.3043,52.4239,56856.0
2017-06-28 10:00:00,56.98,57.31,56.96,57.27,96500.0,52.4423,52.746,52.4239,52.7092,96500.0
2017-06-28 10:10:00,57.28,57.41,57.27,57.4,71467.0,52.7184,52.8381,52.7092,52.8289,71467.0
2017-06-28 10:20:00,57.4,57.56,57.35,57.55,100275.0,52.8289,52.9761,52.7828,52.9669,100275.0
2017-06-28 10:30:00,57.56,57.61,57.29,57.37,137110.0,52.9761,53.0221,52.7276,52.8012,137110.0
2017-06-28 10:40:00,57.37,57.54,57.32,57.44,69374.0,52.8012,52.9577,52.7552,52.8657,69374.0
2017-06-28 10:50:00,57.44,57.53,57.43,57.47,44455.0,52.8657,52.9485,52.8565,52.8933,44455.0
2017-06-28 11:00:00,57.48,57.59,57.47,57.58,54037.0,52.9025,53.0037,52.8933,52.9945,54037.0
2017-06-28 11:10:00,57.57,57.66,57.45,57.47,61139.0,52.9853,53.0682,52.8749,52.8933,61139.0
2017-06-28 11:20:00,57.46,57.51,57.42,57.48,68786.0,52.8841,52.9301,52.8473,52.9025,68786.0
2017-06-28 11:30:00,57.48,57.58,57.41,57.54,53514.0,52.9025,52.9945,52.8381,52.9577,53514.0
2017-06-28 11:40:00,57.55,57.55,57.42,57.5,57372.0,52.9669,52.9669,52.8473,52.9209,57372.0
2017-06-28 11:50:00,57.5,57.63,57.49,57.61,42227.0,52.9209,53.0405,52.9117,53.0221,42227.0
2017-06-28 12:00:00,57.61,57.68,57.57,57.59,58346.0,53.0221,53.0866,52.9853,53.0037,58346.0
2017-06-28 12:10:00,57.59,57.61,57.52,57.61,52149.0,53.0037,53.0221,52.9393,53.0221,52149.0
2017-06-28 12:20:00,57.61,57.61,57.48,57.5,60860.0,53.0221,53.0221,52.9025,52.9209,60860.0
2017-06-28 12:30:00,57.5,57.59,57.5,57.59,39290.0,52.9209,53.0037,52.9209,53.0037,39290.0
2017-06-28 12:40:00,57.58,57.69,57.55,57.66,47263.0,52.9945,53.0958,52.9669,53.0682,47263.0
2017-06-28 12:50:00,57.66,57.68,57.48,57.5,34146.0,53.0682,53.0866,52.9025,52.9209,34146.0
2017-06-28 13:00:00,57.51,57.6,57.48,57.55,40164.0,52.9301,53.0129,52.9025,52.9669,40164.0
2017-06-28 13:10:00,57.55,57.59,57.52,57.53,30386.0,52.9669,53.0037,52.9393,52.9485,30386.0
2017-06-28 13:20:00,57.53,57.64,57.52,57.59,29941.0,52.9485,53.0497,52.9393,53.0037,29941.0
2017-06-28 13:30:00,57.58,57.58,57.49,57.49,32786.0,52.9945,52.9945,52.9117,52.9117,32786.0
2017-06-28 13:40:00,57.5,57.55,57.47,57.48,29265.0,52.9209,52.9669,52.8933,52.9025,29265.0
2017-06-28 13:50:00,57.48,57.55,57.45,57.5,53867.0,52.9025,52.9669,52.8749,52.9209,53867.0
2017-06-28 14:00:00,57.51,57.52,57.45,57.51,43163.0,52.9301,52.9393,52.8749,52.9301,43163.0
2017-06-28 14:10:00,57.5,57.54,57.44,57.47,63608.0,52.9209,52.9577,52.8657,52.8933,63608.0
2017-06-28 14:20:00,57.47,57.57,57.47,57.52,49364.0,52.8933,52.9853,52.8933,52.9393,49364.0
2017-06-28 14:30:00,57.51,57.58,57.5,57.57,35262.0,52.9301,52.9945,52.9209,52.9853,35262.0
2017-06-28 14:40:00,57.58,57.7,57.58,57.67,34772.0,52.9945,53.105,52.9945,53.0774,34772.0
2017-06-28 14:50:00,57.67,57.77,57.57,57.76,59968.0,53.0774,53.1694,52.9853,53.1602,59968.0
2017-06-28 15:00:00,57.76,58.09,57.75,58.02,205652.0,53.1602,53.4639,53.151,53.3995,205652.0
2017-06-28 15:10:00,58.02,58.05,57.96,57.99,99472.0,53.3995,53.4271,53.3443,53.3719,99472.0
2017-06-28 15:20:00,57.99,58.01,57.85,57.99,105738.0,53.3719,53.3903,53.243,53.3719,105738.0
2017-06-28 15:30:00,58.0,58.09,57.85,57.85,184255.0,53.3811,53.4639,53.243,53.243,184255.0
2017-06-28 15:40:00,57.85,57.86,57.74,57.76,134695.0,53.243,53.2522,53.1418,53.1602,134695.0
2017-06-28 15:50:00,57.76,57.85,57.73,57.79,335324.0,53.1602,53.243,53.1326,53.1878,335324.0
2017-06-29 09:30:00,57.72,57.81,57.63,57.74,61100.0,53.1234,53.2062,53.0405,53.1418,61100.0
2017-06-29 09:40:00,57.73,57.84,57.6,57.83,43074.0,53.1326,53.2338,53.0129,53.2246,43074.0
2017-06-29 09:50:00,57.81,57.93,57.75,57.85,66100.0,53.2062,53.3167,53.151,53.243,66100.0
2017-06-29 10:00:00,57.85,57.87,57.64,57.71,77994.0,53.243,53.2614,53.0497,53.1142,77994.0
2017-06-29 10:10:00,57.72,57.72,57.48,57.59,61044.0,53.1234,53.1234,52.9025,53.0037,61044.0
2017-06-29 10:20:00,57.59,57.59,57.44,57.53,82885.0,53.0037,53.0037,52.8657,52.9485,82885.0
2017-06-29 10:30:00,57.54,57.76,57.44,57.7,65793.0,52.9577,53.1602,52.8657,53.105,65793.0
2017-06-29 10:40:00,57.7,57.81,57.62,57.62,65894.0,53.105,53.2062,53.0313,53.0313,65894.0
2017-06-29 10:50:00,57.62,57.62,57.47,57.5,54498.0,53.0313,53.0313,52.8933,52.9209,54498.0
2017-06-29 11:00:00,57.49,57.57,57.34,57.41,103756.0,52.9117,52.9853,52.7736,52.8381,103756.0
2017-06-29 11:10:00,57.41,57.41,57.19,57.31,104845.0,52.8381,52.8381,52.6356,52.746,104845.0
2017-06-29 11:20:00,57.31,57.46,57.17,57.39,107959.0,52.746,52.8841,52.6172,52.8197,107959.0
2017-06-29 11:30:00,57.39,57.43,57.25,57.37,44452.0,52.8197,52.8565,52.6908,52.8012,44452.0
2017-06-29 11:40:00,57.36,57.42,57.27,57.33,34085.0,52.792,52.8473,52.7092,52.7644,34085.0
2017-06-29 11:50:00,57.32,57.32,57.1,57.11,35484.0,52.7552,52.7552,52.5527,52.562,35484.0
2017-06-29 12:00:00,57.09,57.34,57.09,57.31,34934.0,52.5435,52.7736,52.5435,52.746,34934.0
2017-06-29 12:10:00,57.32,57.37,57.22,57.29,33258.0,52.7552,52.8012,52.6632,52.7276,33258.0
2017-06-29 12:20:00,57.28,57.29,57.18,57.2,28432.0,52.7184,52.7276,52.6264,52.6448,28432.0
2017-06-29 12:30:00,57.2,57.24,57.15,57.15,26297.0,52.6448,52.6816,52.5988,52.5988,26297.0
2017-06-29 12:40:00,57.14,57.22,57.13,57.15,25295.0,52.5896,52.6632,52.5804,52.5988,25295.0
2017-06-29 12:50:00,57.15,57.2,57.07,57.1,27693.0,52.5988,52.6448,52.5251,52.5527,27693.0
2017-06-29 13:00:00,57.1,57.14,56.97,56.97,27153.0,52.5527,52.5896,52.4331,52.4331,27153.0
2017-06-29 13:10:00,56.99,57.0,56.86,56.99,28788.0,52.4515,52.4607,52.3319,52.4515,28788.0
2017-06-29 13:20:00,56.97,56.99,56.76,56.79,43884.0,52.4331,52.4515,52.2398,52.2674,43884.0
2017-06-29 13:30:00,56.79,56.99,56.79,56.94,49763.0,52.2674,52.4515,52.2674,52.4055,49763.0
2017-06-29 13:40:00,56.94,57.01,56.89,56.93,27691.0,52.4055,52.4699,52.3595,52.3963,27691.0
2017-06-29 13:50:00,56.94,56.96,56.89,56.91,20361.0,52.4055,52.4239,52.3595,52.3779,20361.0
2017-06-29 14:00:00,56.89,56.95,56.81,56.91,36115.0,52.3595,52.4147,52.2858,52.3779,36115.0
2017-06-29 14:10:00,56.91,56.98,56.9,56.92,31842.0,52.3779,52.4423,52.3687,52.3871,31842.0
2017-06-29 14:20:00,56.91,56.98,56.9,56.92,29287.0,52.3779,52.4423,52.3687,52.3871,29287.0
2017-06-29 14:30:00,56.91,57.01,56.85,57.01,33771.0,52.3779,52.4699,52.3227,52.4699,33771.0
2017-06-29 14:40:00,57.0,57.03,56.94,56.98,39102.0,52.4607,52.4883,52.4055,52.4423,39102.0
2017-06-29 14:50:00,56.97,57.12,56.96,57.09,43500.0,52.4331,52.5712,52.4239,52.5435,43500.0
2017-06-29 15:00:00,57.1,57.23,57.09,57.18,35925.0,52.5527,52.6724,52.5435,52.6264,35925.0
2017-06-29 15:10:00,57.18,57.25,57.14,57.22,45689.0,52.6264,52.6908,52.5896,52.6632,45689.0
2017-06-29 15:20:00,57.22,57.25,57.17,57.22,71466.0,52.6632,52.6908,52.6172,52.6632,71466.0
2017-06-29 15:30:00,57.23,57.35,57.19,57.25,81972.0,52.6724,52.7828,52.6356,52.6908,81972.0
2017-06-29 15:40:00,57.24,57.32,57.18,57.3,173431.0,52.6816,52.7552,52.6264,52.7368,173431.0
2017-06-29 15:50:00,57.31,57.33,57.28,57.3,436910.0,52.746,52.7644,52.7184,52.7368,436910.0
2017-06-30 09:30:00,57.93,58.06,57.38,57.51,163685.0,53.3167,53.4363,52.8105,52.9301,163685.0
2017-06-30 09:40:00,57.51,57.65,57.42,57.52,89372.0,52.9301,53.0589,52.8473,52.9393,89372.0
2017-06-30 09:50:00,57.48,57.63,57.47,57.57,37213.0,52.9025,53.0405,52.8933,52.9853,37213.0
2017-06-30 10:00:00,57.58,57.61,57.47,57.54,44279.0,52.9945,53.0221,52.8933,52.9577,44279.0
2017-06-30 10:10:00,57.52,57.64,57.46,57.63,47028.0,52.9393,53.0497,52.8841,53.0405,47028.0
2017-06-30 10:20:00,57.64,57.71,57.61,57.61,35023.0,53.0497,53.1142,53.0221,53.0221,35023.0
2017-06-30 10:30:00,57.6,57.69,57.56,57.59,43770.0,53.0129,53.0958,52.9761,53.0037,43770.0
2017-06-30 10:40:00,57.59,57.7,57.51,57.53,46765.0,53.0037,53.105,52.9301,52.9485,46765.0
2017-06-30 10:50:00,57.54,57.56,57.46,57.52,34745.0,52.9577,52.9761,52.8841,52.9393,34745.0
2017-06-30 11:00:00,57.53,57.6,57.51,57.57,37507.0,52.9485,53.0129,52.9301,52.9853,37507.0
2017-06-30 11:10:00,57.57,57.59,57.48,57.48,52209.0,52.9853,53.0037,52.9025,52.9025,52209.0
2017-06-30 11:20:00,57.48,57.52,57.41,57.48,42947.0,52.9025,52.9393,52.8381,52.9025,42947.0
2017-06-30 11:30:00,57.47,57.55,57.45,57.55,38769.0,52.8933,52.9669,52.8749,52.9669,38769.0
2017-06-30 11:40:00,57.55,57.58,57.5,57.56,13140.0,52.9669,52.9945,52.9209,52.9761,13140.0
2017-06-30 11:50:00,57.55,57.57,57.51,57.56,22770.0,52.9669,52.9853,52.9301,52.9761,22770.0
2017-06-30 12:00:00,57.55,57.59,57.54,57.56,16921.0,52.9669,53.0037,52.9577,52.9761,16921.0
2017-06-30 12:10:00,57.57,57.58,57.53,57.56,24803.0,52.9853,52.9945,52.9485,52.9761,24803.0
2017-06-30 12:20:00,57.55,57.57,57.48,57.5,21542.0,52.9669,52.9853,52.9025,52.9209,21542.0
2017-06-30 12:30:00,57.49,57.56,57.48,57.52,20478.0,52.9117,52.9761,52.9025,52.9393,20478.0
2017-06-30 12:40:00,57.53,57.53,57.45,57.5,22942.0,52.9485,52.9485,52.8749,52.9209,22942.0
2017-06-30 12:50:00,57.49,57.59,57.49,57.57,28739.0,52.9117,53.0037,52.9117,52.9853,28739.0
2017-06-30 13:00:00,57.57,57.64,57.57,57.61,36904.0,52.9853,53.0497,52.9853,53.0221,36904.0
2017-06-30 13:10:00,57.62,57.66,57.58,57.66,33555.0,53.0313,53.0682,52.9945,53.0682,33555.0
2017-06-30 13:20:00,57.66,57.7,57.64,57.68,17045.0,53.0682,53.105,53.0497,53.0866,17045.0
2017-06-30 13:30:00,57.68,57.73,57.64,57.69,20950.0,53.0866,53.1326,53.0497,53.0958,20950.0
2017-06-30 13:40:00,57.71,57.74,57.66,57.68,21256.0,53.1142,53.1418,53.0682,53.0866,21256.0
2017-06-30 13:50:00,57.67,57.74,57.66,57.69,31773.0,53.0774,53.1418,53.0682,53.0958,31773.0
2017-06-30 14:00:00,57.68,57.75,57.65,57.74,27133.0,53.0866,53.151,53.0589,53.1418,27133.0
2017-06-30 14:10:00,57.74,57.84,57.73,57.84,30704.0,53.1418,53.2338,53.1326,53.2338,30704.0
2017-06-30 14:20:00,57.85,57.94,57.83,57.89,37235.0,53.243,53.3259,53.2246,53.2798,37235.0
2017-06-30 14:30:00,57.9,57.9,57.84,57.87,41521.0,53.289,53.289,53.2338,53.2614,41521.0
2017-06-30 14:40:00,57.86,57.86,57.8,57.85,21165.0,53.2522,53.2522,53.197,53.243,21165.0
2017-06-30 14:50:00,57.85,57.85,57.73,57.74,23916.0,53.243,53.243,53.1326,53.1418,23916.0
2017-06-30 15:00:00,57.73,57.84,57.73,57.82,53349.0,53.1326,53.2338,53.1326,53.2154,53349.0
2017-06-30 15:10:00,57.83,57.87,57.82,57.84,47095.0,53.2246,53.2614,53.2154,53.2338,47095.0
2017-06-30 15:20:00,57.84,57.9,57.82,57.83,71757.0,53.2338,53.289,53.2154,53.2246,71757.0
2017-06-30 15:30:00,57.84,57.92,57.83,57.9,78981.0,53.2338,53.3074,53.2246,53.289,78981.0
2017-06-30 15:40:00,57.9,57.98,57.85,57.95,110775.0,53.289,53.3627,53.243,53.3351,110775.0
2017-06-30 15:50:00,57.95,57.95,57.73,57.73,367622.0,53.3351,53.3351,53.1326,53.1326,367622.0
2017-07-03 09:30:00,57.99,58.49,57.96,58.23,53960.0,53.3719,53.8321,53.3443,53.5928,53960.0
2017-07-03 09:40:00,58.23,58.38,58.1,58.26,35323.0,53.5928,53.7308,53.4731,53.6204,35323.0
2017-07-03 09:50:00,58.25,58.42,58.12,58.27,40660.0,53.6112,53.7676,53.4915,53.6296,40660.0
2017-07-03 10:00:00,58.26,58.42,58.26,58.4,73883.0,53.6204,53.7676,53.6204,53.7492,73883.0
2017-07-03 10:10:00,58.4,58.46,58.28,58.3,60587.0,53.7492,53.8044,53.6388,53.6572,60587.0
2017-07-03 10:20:00,58.3,58.31,58.16,58.19,50996.0,53.6572,53.6664,53.5283,53.5559,50996.0
2017-07-03 10:30:00,58.19,58.27,58.17,58.25,30255.0,53.5559,53.6296,53.5375,53.6112,30255.0
2017-07-03 10:40:00,58.25,58.35,58.23,58.3,41372.0,53.6112,53.7032,53.5928,53.6572,41372.0
2017-07-03 10:50:00,58.29,58.38,58.26,58.29,51521.0,53.648,53.7308,53.6204,53.648,51521.0
2017-07-03 11:00:00,58.29,58.49,58.25,58.43,63445.0,53.648,53.8321,53.6112,53.7768,63445.0
2017-07-03 11:10:00,58.44,58.46,58.21,58.22,34308.0,53.786,53.8044,53.5744,53.5836,34308.0
2017-07-03 11:20:00,58.21,58.25,58.14,58.21,33324.0,53.5744,53.6112,53.5099,53.5744,33324.0
2017-07-03 11:30:00,58.2,58.22,58.1,58.12,46134.0,53.5651,53.5836,53.4731,53.4915,46134.0
2017-07-03 11:40:00,58.12,58.21,58.05,58.2,33017.0,53.4915,53.5744,53.4271,53.5651,33017.0
2017-07-03 11:50:00,58.2,58.23,58.14,58.21,39298.0,53.5651,53.5928,53.5099,53.5744,39298.0
2017-07-03 12:00:00,58.21,58.21,58.09,58.14,44525.0,53.5744,53.5744,53.4639,53.5099,44525.0
2017-07-03 12:10:00,58.14,58.23,58.13,58.23,28299.0,53.5099,53.5928,53.5007,53.5928,28299.0
2017-07-03 12:20:00,58.23,58.27,58.15,58.27,43146.0,53.5928,53.6296,53.5191,53.6296,43146.0
2017-07-03 12:30:00,58.27,58.3,58.19,58.26,58602.0,53.6296,53.6572,53.5559,53.6204,58602.0
2017-07-03 12:40:00,58.26,58.33,58.22,58.22,38621.0,53.6204,53.6848,53.5836,53.5836,38621.0
2017-07-03 12:50:00,58.23,58.32,58.22,58.22,141793.0,53.5928,53.6756,53.5836,53.5836,141793.0
2017-07-05 09:30:00,58.18,58.25,57.81,57.95,54987.0,53.5467,53.6112,53.2062,53.3351,54987.0
2017-07-05 09:40:00,57.96,58.05,57.7,57.73,42310.0,53.3443,53.4271,53.105,53.1326,42310.0
2017-07-05 09:50:00,57.71,57.81,57.43,57.56,68034.0,53.1142,53.2062,52.8565,52.9761,68034.0
2017-07-05 10:00:00,57.57,57.64,57.47,57.62,60571.0,52.9853,53.0497,52.8933,53.0313,60571.0
2017-07-05 10:10:00,57.62,57.68,57.4,57.5,75197.0,53.0313,53.0866,52.8289,52.9209,75197.0
2017-07-05 10:20:00,57.5,57.59,57.43,57.54,55435.0,52.9209,53.0037,52.8565,52.9577,55435.0
2017-07-05 10:30:00,57.54,57.66,57.44,57.54,45319.0,52.9577,53.0682,52.8657,52.9577,45319.0
2017-07-05 10:40:00,57.55,57.58,57.45,57.49,92774.0,52.9669,52.9945,52.8749,52.9117,92774.0
2017-07-05 10:50:00,57.48,57.61,57.44,57.59,63200.0,52.9025,53.0221,52.8657,53.0037,63200.0
2017-07-05 11:00:00,57.58,57.62,57.46,57.46,74978.0,52.9945,53.0313,52.8841,52.8841,74978.0
2017-07-05 11:10:00,57.45,57.49,57.43,57.48,50234.0,52.8749,52.9117,52.8565,52.9025,50234.0
2017-07-05 11:20:00,57.49,57.49,57.28,57.3,97945.0,52.9117,52.9117,52.7184,52.7368,97945.0
2017-07-05 11:30:00,57.29,57.41,57.23,57.4,107703.0,52.7276,52.8381,52.6724,52.8289,107703.0
2017-07-05 11:40:00,57.4,57.42,57.26,57.27,78473.0,52.8289,52.8473,52.7,52.7092,78473.0
2017-07-05 11:50:00,57.28,57.28,57.23,57.25,92173.0,52.7184,52.7184,52.6724,52.6908,92173.0
2017-07-05 12:00:00,57.24,57.26,57.06,57.06,123429.0,52.6816,52.7,52.5159,52.5159,123429.0
2017-07-05 12:10:00,57.06,57.12,57.05,57.06,66567.0,52.5159,52.5712,52.5067,52.5159,66567.0
2017-07-05 12:20:00,57.06,57.13,57.01,57.06,100792.0,52.5159,52.5804,52.4699,52.5159,100792.0
2017-07-05 12:30:00,57.06,57.11,57.05,57.06,51917.0,52.5159,52.562,52.5067,52.5159,51917.0
2017-07-05 12:40:00,57.07,57.09,57.04,57.05,50758.0,52.5251,52.5435,52.4975,52.5067,50758.0
2017-07-05 12:50:00,57.05,57.08,57.01,57.02,68525.0,52.5067,52.5343,52.4699,52.4791,68525.0
2017-07-05 13:00:00,57.02,57.06,57.0,57.01,55577.0,52.4791,52.5159,52.4607,52.4699,55577.0
2017-07-05 13:10:00,57.02,57.16,57.01,57.13,35843.0,52.4791,52.608,52.4699,52.5804,35843.0
2017-07-05 13:20:00,57.14,57.16,57.03,57.05,62740.0,52.5896,52.608,52.4883,52.5067,62740.0
2017-07-05 13:30:00,57.05,57.19,57.05,57.18,26378.0,52.5067,52.6356,52.5067,52.6264,26378.0
2017-07-05 13:40:00,57.18,57.19,57.09,57.14,34066.0,52.6264,52.6356,52.5435,52.5896,34066.0
2017-07-05 13:50:00,57.13,57.21,57.13,57.14,30237.0,52.5804,52.654,52.5804,52.5896,30237.0
2017-07-05 14:00:00,57.14,57.25,57.09,57.09,55464.0,52.5896,52.6908,52.5435,52.5435,55464.0
2017-07-05 14:10:00,57.08,57.29,57.08,57.29,36490.0,52.5343,52.7276,52.5343,52.7276,36490.0
2017-07-05 14:20:00,57.28,57.42,57.25,57.39,40447.0,52.7184,52.8473,52.6908,52.8197,40447.0
2017-07-05 14:30:00,57.39,57.46,57.36,57.45,50157.0,52.8197,52.8841,52.792,52.8749,50157.0
2017-07-05 14:40:00,57.45,57.49,57.34,57.34,51455.0,52.8749,52.9117,52.7736,52.7736,51455.0
2017-07-05 14:50:00,57.35,57.42,57.34,57.38,47490.0,52.7828,52.8473,52.7736,52.8105,47490.0
2017-07-05 15:00:00,57.37,57.4,57.33,57.37,72984.0,52.8012,52.8289,52.7644,52.8012,72984.0
2017-07-05 15:10:00,57.37,57.39,57.29,57.39,49084.0,52.8012,52.8197,52.7276,52.8197,49084.0
2017-07-05 15:20:00,57.39,57.4,57.27,57.31,90204.0,52.8197,52.8289,52.7092,52.746,90204.0
2017-07-05 15:30:00,57.31,57.4,57.31,57.4,111884.0,52.746,52.8289,52.746,52.8289,111884.0
2017-07-05 15:40:00,57.4,57.47,57.33,57.33,161038.0,52.8289,52.8933,52.7644,52.7644,161038.0
2017-07-05 15:50:00,57.33,57.46,57.33,57.38,292406.0,52.7644,52.8841,52.7644,52.8105,292406.0
2017-07-06 09:30:00,56.91,57.0,56.55,56.87,134430.0,52.3779,52.4607,52.0465,52.3411,134430.0
2017-07-06 09:40:00,56.87,56.96,56.64,56.79,79744.0,52.3411,52.4239,52.1294,52.2674,79744.0
2017-07-06 09:50:00,56.79,56.88,56.64,56.67,87154.0,52.2674,52.3503,52.1294,52.157,87154.0
2017-07-06 10:00:00,56.68,56.73,56.31,56.38,210344.0,52.1662,52.2122,51.8257,51.8901,210344.0
2017-07-06 10:10:00,56.38,56.52,56.31,56.39,236592.0,51.8901,52.0189,51.8257,51.8993,236592.0
2017-07-06 10:20:00,56.38,56.59,56.3,56.55,119312.0,51.8901,52.0834,51.8165,52.0465,119312.0
2017-07-06 10:30:00,56.54,56.59,56.38,56.45,95713.0,52.0373,52.0834,51.8901,51.9545,95713.0
2017-07-06 10:40:00,56.46,56.62,56.46,56.51,64391.0,51.9637,52.111,51.9637,52.0097,64391.0
2017-07-06 10:50:00,56.53,56.53,56.34,56.4,45330.0,52.0281,52.0281,51.8533,51.9085,45330.0
2017-07-06 11:00:00,56.4,56.5,56.38,56.44,55756.0,51.9085,52.0005,51.8901,51.9453,55756.0
2017-07-06 11:10:00,56.45,56.47,56.34,56.36,42197.0,51.9545,51.9729,51.8533,51.8717,42197.0
2017-07-06 11:20:00,56.38,56.5,56.33,56.48,23976.0,51.8901,52.0005,51.8441,51.9821,23976.0
2017-07-06 11:30:00,56.49,56.52,56.43,56.51,53346.0,51.9913,52.0189,51.9361,52.0097,53346.0
2017-07-06 11:40:00,56.5,56.51,56.45,56.46,21677.0,52.0005,52.0097,51.9545,51.9637,21677.0
2017-07-06 11:50:00,56.46,56.52,56.44,56.48,37755.0,51.9637,52.0189,51.9453,51.9821,37755.0
2017-07-06 12:00:00,56.47,56.49,56.34,56.34,59708.0,51.9729,51.9913,51.8533,51.8533,59708.0
2017-07-06 12:10:00,56.34,56.35,56.25,56.33,47253.0,51.8533,51.8625,51.7704,51.8441,47253.0
2017-07-06 12:20:00,56.35,56.35,56.19,56.2,41317.0,51.8625,51.8625,51.7152,51.7244,41317.0
2017-07-06 12:30:00,56.22,56.25,56.2,56.25,45317.0,51.7428,51.7704,51.7244,51.7704,45317.0
2017-07-06 12:40:00,56.25,56.26,56.19,56.23,25756.0,51.7704,51.7796,51.7152,51.752,25756.0
2017-07-06 12:50:00,56.24,56.28,56.18,56.22,31542.0,51.7612,51.7981,51.706,51.7428,31542.0
2017-07-06 13:00:00,56.21,56.25,56.16,56.17,26676.0,51.7336,51.7704,51.6876,51.6968,26676.0
2017-07-06 13:10:00,56.17,56.34,56.16,56.34,32469.0,51.6968,51.8533,51.6876,51.8533,32469.0
2017-07-06 13:20:00,56.35,56.5,56.35,56.46,46513.0,51.8625,52.0005,51.8625,51.9637,46513.0
2017-07-06 13:30:00,56.46,56.51,56.39,56.44,35900.0,51.9637,52.0097,51.8993,51.9453,35900.0
2017-07-06 13:40:00,56.45,56.48,56.4,56.45,16828.0,51.9545,51.9821,51.9085,51.9545,16828.0
2017-07-06 13:50:00,56.46,56.49,56.42,56.44,20219.0,51.9637,51.9913,51.9269,51.9453,20219.0
2017-07-06 14:00:00,56.44,56.44,56.25,56.33,67148.0,51.9453,51.9453,51.7704,51.8441,67148.0
2017-07-06 14:10:00,56.34,56.37,56.25,56.26,41496.0,51.8533,51.8809,51.7704,51.7796,41496.0
2017-07-06 14:20:00,56.25,56.33,56.25,56.29,37673.0,51.7704,51.8441,51.7704,51.8073,37673.0
2017-07-06 14:30:00,56.28,56.31,56.22,56.27,58126.0,51.7981,51.8257,51.7428,51.7888,58126.0
2017-07-06 14:40:00,56.27,56.32,56.23,56.3,49278.0,51.7888,51.8349,51.752,51.8165,49278.0
2017-07-06 14:50:00,56.3,56.34,56.26,56.29,45880.0,51.8165,51.8533,51.7796,51.8073,45880.0
2017-07-06 15:00:00,56.29,56.34,56.25,56.32,105708.0,51.8073,51.8533,51.7704,51.8349,105708.0
2017-07-06 15:10:00,56.31,56.31,56.19,56.19,71765.0,51.8257,51.8257,51.7152,51.7152,71765.0
2017-07-06 15:20:00,56.19,56.2,56.04,56.05,103651.0,51.7152,51.7244,51.5772,51.5864,103651.0
2017-07-06 15:30:00,56.04,56.09,55.95,55.99,201891.0,51.5772,51.6232,51.4943,51.5311,201891.0
2017-07-06 15:40:00,55.99,56.19,55.97,56.18,252147.0,51.5311,51.7152,51.5127,51.706,252147.0
2017-07-06 15:50:00,56.18,56.35,56.18,56.28,615890.0,51.706,51.8625,51.706,51.7981,615890.0
2017-07-07 09:30:00,56.27,56.58,56.24,56.5,149738.0,51.7888,52.0742,51.7612,52.0005,149738.0
2017-07-07 09:40:00,56.49,56.54,56.26,56.37,85033.0,51.9913,52.0373,51.7796,51.8809,85033.0
2017-07-07 09:50:00,56.38,56.58,56.38,56.57,74128.0,51.8901,52.0742,51.8901,52.065,74128.0
2017-07-07 10:00:00,56.56,56.58,56.44,56.52,82755.0,52.0558,52.0742,51.9453,52.0189,82755.0
2017-07-07 10:10:00,56.53,56.67,56.48,56.53,64801.0,52.0281,52.157,51.9821,52.0281,64801.0
2017-07-07 10:20:00,56.51,56.52,56.3,56.45,80736.0,52.0097,52.0189,51.8165,51.9545,80736.0
2017-07-07 10:30:00,56.46,56.55,56.31,56.35,56025.0,51.9637,52.0465,51.8257,51.8625,56025.0
2017-07-07 10:40:00,56.35,56.44,56.33,56.4,43529.0,51.8625,51.9453,51.8441,51.9085,43529.0
2017-07-07 10:50:00,56.39,56.4,56.28,56.37,52821.0,51.8993,51.9085,51.7981,51.8809,52821.0
2017-07-07 11:00:00,56.38,56.43,56.29,56.41,48560.0,51.8901,51.9361,51.8073,51.9177,48560.0
2017-07-07 11:10:00,56.41,56.46,56.39,56.44,44495.0,51.9177,51.9637,51.8993,51.9453,44495.0
2017-07-07 11:20:00,56.43,56.6,56.41,56.54,56350.0,51.9361,52.0926,51.9177,52.0373,56350.0
2017-07-07 11:30:00,56.55,56.65,56.51,56.58,47064.0,52.0465,52.1386,52.0097,52.0742,47064.0
2017-07-07 11:40:00,56.57,56.61,56.52,56.58,39543.0,52.065,52.1018,52.0189,52.0742,39543.0
2017-07-07 11:50:00,56.58,56.58,56.48,56.5,52624.0,52.0742,52.0742,51.9821,52.0005,52624.0
2017-07-07 12:00:00,56.51,56.54,56.42,56.42,33009.0,52.0097,52.0373,51.9269,51.9269,33009.0
2017-07-07 12:10:00,56.42,56.51,56.35,56.37,29614.0,51.9269,52.0097,51.8625,51.8809,29614.0
2017-07-07 12:20:00,56.37,56.5,56.36,56.45,32340.0,51.8809,52.0005,51.8717,51.9545,32340.0
2017-07-07 12:30:00,56.46,56.5,56.43,56.44,23392.0,51.9637,52.0005,51.9361,51.9453,23392.0
2017-07-07 12:40:00,56.44,56.48,56.38,56.39,44125.0,51.9453,51.9821,51.8901,51.8993,44125.0
2017-07-07 12:50:00,56.38,56.43,56.35,56.43,28129.0,51.8901,51.9361,51.8625,51.9361,28129.0
2017-07-07 13:00:00,56.43,56.45,56.39,56.41,27022.0,51.9361,51.9545,51.8993,51.9177,27022.0
2017-07-07 13:10:00,56.4,56.41,56.36,56.41,32226.0,51.9085,51.9177,51.8717,51.9177,32226.0
2017-07-07 13:20:00,56.41,56.47,56.36,56.46,28042.0,51.9177,51.9729,51.8717,51.9637,28042.0
2017-07-07 13:30:00,56.47,56.5,56.4,56.41,33827.0,51.9729,52.0005,51.9085,51.9177,33827.0
2017-07-07 13:40:00,56.41,56.41,56.28,56.32,52436.0,51.9177,51.9177,51.7981,51.8349,52436.0
2017-07-07 13:50:00,56.33,56.33,56.24,56.27,46134.0,51.8441,51.8441,51.7612,51.7888,46134.0
2017-07-07 14:00:00,56.27,56.27,56.2,56.22,53264.0,51.7888,51.7888,51.7244,51.7428,53264.0
2017-07-07 14:10:00,56.22,56.25,56.2,56.21,43506.0,51.7428,51.7704,51.7244,51.7336,43506.0
2017-07-07 14:20:00,56.21,56.25,56.2,56.21,39253.0,51.7336,51.7704,51.7244,51.7336,39253.0
2017-07-07 14:30:00,56.21,56.24,56.19,56.2,104787.0,51.7336,51.7612,51.7152,51.7244,104787.0
2017-07-07 14:40:00,56.2,56.27,56.2,56.24,85439.0,51.7244,51.7888,51.7244,51.7612,85439.0
2017-07-07 14:50:00,56.23,56.35,56.21,56.31,71911.0,51.752,51.8625,51.7336,51.8257,71911.0
2017-07-07 15:00:00,56.31,56.33,56.25,56.25,81219.0,51.8257,51.8441,51.7704,51.7704,81219.0
2017-07-07 15:10:00,56.25,56.37,56.23,56.32,62067.0,51.7704,51.8809,51.752,51.8349,62067.0
2017-07-07 15:20:00,56.33,56.35,56.23,56.25,150799.0,51.8441,51.8625,51.752,51.7704,150799.0
2017-07-07 15:30:00,56.24,56.4,56.22,56.36,130013.0,51.7612,51.9085,51.7428,51.8717,130013.0
2017-07-07 15:40:00,56.36,56.37,56.3,56.32,143482.0,51.8717,51.8809,51.8165,51.8349,143482.0
2017-07-07 15:50:00,56.31,56.31,56.12,56.15,436814.0,51.8257,51.8257,51.6508,51.6784,436814.0
2017-07-10 09:30:00,56.05,56.14,55.64,55.91,58876.0,51.5864,51.6692,51.209,51.4575,58876.0
2017-07-10 09:40:00,55.93,55.93,55.75,55.77,25804.0,51.4759,51.4759,51.3103,51.3287,25804.0
2017-07-10 09:50:00,55.78,55.78,55.33,55.34,128197.0,51.3379,51.3379,50.9237,50.9329,128197.0
2017-07-10 10:00:00,55.35,55.51,55.3,55.3,96432.0,50.9421,51.0894,50.8961,50.8961,96432.0
2017-07-10 10:10:00,55.31,55.37,55.25,55.3,70292.0,50.9053,50.9605,50.8501,50.8961,70292.0
2017-07-10 10:20:00,55.29,55.31,55.26,55.3,75792.0,50.8869,50.9053,50.8593,50.8961,75792.0
2017-07-10 10:30:00,55.31,55.31,55.16,55.3,78542.0,50.9053,50.9053,50.7672,50.8961,78542.0
2017-07-10 10:40:00,55.3,55.32,55.12,55.16,52444.0,50.8961,50.9145,50.7304,50.7672,52444.0
2017-07-10 10:50:00,55.17,55.23,55.09,55.23,43501.0,50.7764,50.8317,50.7028,50.8317,43501.0
2017-07-10 11:00:00,55.23,55.23,55.1,55.1,58823.0,50.8317,50.8317,50.712,50.712,58823.0
2017-07-10 11:10:00,55.11,55.2,55.08,55.08,76318.0,50.7212,50.8041,50.6936,50.6936,76318.0
2017-07-10 11:20:00,55.08,55.08,55.01,55.04,89909.0,50.6936,50.6936,50.6292,50.6568,89909.0
2017-07-10 11:30:00,55.05,55.15,54.97,55.11,73920.0,50.666,50.758,50.5924,50.7212,73920.0
2017-07-10 11:40:00,55.11,55.14,54.97,54.98,79352.0,50.7212,50.7488,50.5924,50.6016,79352.0
2017-07-10 11:50:00,54.99,55.03,54.98,55.01,117386.0,50.6108,50.6476,50.6016,50.6292,117386.0
2017-07-10 12:00:00,55.02,55.2,54.99,55.13,162803.0,50.6384,50.8041,50.6108,50.7396,162803.0
2017-07-10 12:10:00,55.12,55.12,54.99,55.0,101822.0,50.7304,50.7304,50.6108,50.62,101822.0
2017-07-10 12:20:00,55.01,55.05,54.98,54.99,96690.0,50.6292,50.666,50.6016,50.6108,96690.0
2017-07-10 12:30:00,54.99,55.11,54.98,55.05,144151.0,50.6108,50.7212,50.6016,50.666,144151.0
2017-07-10 12:40:00,55.04,55.06,54.99,55.02,103397.0,50.6568,50.6752,50.6108,50.6384,103397.0
2017-07-10 12:50:00,55.02,55.15,55.01,55.1,58703.0,50.6384,50.758,50.6292,50.712,58703.0
2017-07-10 13:00:00,55.1,55.11,54.98,54.99,96646.0,50.712,50.7212,50.6016,50.6108,96646.0
2017-07-10 13:10:00,54.99,55.09,54.96,55.01,94717.0,50.6108,50.7028,50.5832,50.6292,94717.0
2017-07-10 13:20:00,55.0,55.02,54.95,55.0,75226.0,50.62,50.6384,50.574,50.62,75226.0
2017-07-10 13:30:00,55.0,55.02,54.92,54.97,44045.0,50.62,50.6384,50.5464,50.5924,44045.0
2017-07-10 13:40:00,54.98,55.03,54.97,55.01,47746.0,50.6016,50.6476,50.5924,50.6292,47746.0
2017-07-10 13:50:00,55.01,55.1,54.98,55.09,55638.0,50.6292,50.712,50.6016,50.7028,55638.0
2017-07-10 14:00:00,55.09,55.1,54.97,55.01,61149.0,50.7028,50.712,50.5924,50.6292,61149.0
2017-07-10 14:10:00,55.02,55.02,54.97,55.01,59680.0,50.6384,50.6384,50.5924,50.6292,59680.0
2017-07-10 14:20:00,55.01,55.01,54.93,54.97,46326.0,50.6292,50.6292,50.5556,50.5924,46326.0
2017-07-10 14:30:00,54.96,54.99,54.95,54.97,36709.0,50.5832,50.6108,50.574,50.5924,36709.0
2017-07-10 14:40:00,54.98,54.98,54.94,54.95,28116.0,50.6016,50.6016,50.5648,50.574,28116.0
2017-07-10 14:50:00,54.95,54.95,54.8,54.81,81927.0,50.574,50.574,50.4359,50.4451,81927.0
2017-07-10 15:00:00,54.8,54.91,54.73,54.91,125996.0,50.4359,50.5372,50.3715,50.5372,125996.0
2017-07-10 15:10:00,54.91,54.92,54.85,54.86,68806.0,50.5372,50.5464,50.4819,50.4911,68806.0
2017-07-10 15:20:00,54.87,54.95,54.8,54.86,140039.0,50.5003,50.574,50.4359,50.4911,140039.0
2017-07-10 15:30:00,54.86,54.89,54.81,54.86,134579.0,50.4911,50.5187,50.4451,50.4911,134579.0
2017-07-10 15:40:00,54.86,54.92,54.84,54.91,165602.0,50.4911,50.5464,50.4727,50.5372,165602.0
2017-07-10 15:50:00,54.9,54.91,54.78,54.81,696703.0,50.5279,50.5372,50.4175,50.4451,696703.0
2017-07-11 09:30:00,54.82,55.02,54.69,54.79,185096.0,50.4543,50.6384,50.3347,50.4267,185096.0
2017-07-11 09:40:00,54.82,54.93,54.69,54.74,101600.0,50.4543,50.5556,50.3347,50.3807,101600.0
2017-07-11 09:50:00,54.73,54.82,54.68,54.68,124674.0,50.3715,50.4543,50.3255,50.3255,124674.0
2017-07-11 10:00:00,54.68,54.85,54.68,54.8,132994.0,50.3255,50.4819,50.3255,50.4359,132994.0
2017-07-11 10:10:00,54.8,54.95,54.8,54.87,32745.0,50.4359,50.574,50.4359,50.5003,32745.0
2017-07-11 10:20:00,54.87,54.95,54.83,54.92,47638.0,50.5003,50.574,50.4635,50.5464,47638.0
2017-07-11 10:30:00,54.92,55.02,54.89,54.9,58045.0,50.5464,50.6384,50.5187,50.5279,58045.0
2017-07-11 10:40:00,54.91,54.97,54.78,54.81,67427.0,50.5372,50.5924,50.4175,50.4451,67427.0
2017-07-11 10:50:00,54.82,54.99,54.78,54.98,52864.0,50.4543,50.6108,50.4175,50.6016,52864.0
2017-07-11 11:00:00,54.98,54.98,54.84,54.92,43544.0,50.6016,50.6016,50.4727,50.5464,43544.0
2017-07-11 11:10:00,54.91,54.95,54.78,54.79,73138.0,50.5372,50.574,50.4175,50.4267,73138.0
2017-07-11 11:20:00,54.78,54.78,54.59,54.7,119002.0,50.4175,50.4175,50.2426,50.3439,119002.0
2017-07-11 11:30:00,54.71,54.82,54.68,54.76,32426.0,50.3531,50.4543,50.3255,50.3991,32426.0
2017-07-11 11:40:00,54.75,54.77,54.69,54.73,93198.0,50.3899,50.4083,50.3347,50.3715,93198.0
2017-07-11 11:50:00,54.73,54.74,54.67,54.73,25851.0,50.3715,50.3807,50.3163,50.3715,25851.0
2017-07-11 12:00:00,54.74,54.76,54.63,54.7,55333.0,50.3807,50.3991,50.2795,50.3439,55333.0
2017-07-11 12:10:00,54.7,54.72,54.64,54.68,77818.0,50.3439,50.3623,50.2887,50.3255,77818.0
2017-07-11 12:20:00,54.68,54.78,54.68,54.72,149052.0,50.3255,50.4175,50.3255,50.3623,149052.0
2017-07-11 12:30:00,54.72,54.74,54.68,54.7,105188.0,50.3623,50.3807,50.3255,50.3439,105188.0
2017-07-11 12:40:00,54.7,54.73,54.63,54.68,22357.0,50.3439,50.3715,50.2795,50.3255,22357.0
2017-07-11 12:50:00,54.69,54.82,54.68,54.81,31591.0,50.3347,50.4543,50.3255,50.4451,31591.0
2017-07-11 13:00:00,54.8,54.83,54.77,54.78,28378.0,50.4359,50.4635,50.4083,50.4175,28378.0
2017-07-11 13:10:00,54.78,54.8,54.73,54.77,40156.0,50.4175,50.4359,50.3715,50.4083,40156.0
2017-07-11 13:20:00,54.76,54.79,54.7,54.75,41115.0,50.3991,50.4267,50.3439,50.3899,41115.0
2017-07-11 13:30:00,54.77,54.79,54.71,54.78,20824.0,50.4083,50.4267,50.3531,50.4175,20824.0
2017-07-11 13:40:00,54.77,54.86,54.73,54.74,119430.0,50.4083,50.4911,50.3715,50.3807,119430.0
2017-07-11 13:50:00,54.74,54.74,54.68,54.69,42128.0,50.3807,50.3807,50.3255,50.3347,42128.0
2017-07-11 14:00:00,54.69,54.74,54.67,54.67,45019.0,50.3347,50.3807,50.3163,50.3163,45019.0
2017-07-11 14:10:00,54.68,54.71,54.66,54.71,32985.0,50.3255,50.3531,50.3071,50.3531,32985.0
2017-07-11 14:20:00,54.7,54.75,54.68,54.7,39281.0,50.3439,50.3899,50.3255,50.3439,39281.0
2017-07-11 14:30:00,54.7,54.71,54.63,54.68,45270.0,50.3439,50.3531,50.2795,50.3255,45270.0
2017-07-11 14:40:00,54.68,54.7,54.63,54.65,32626.0,50.3255,50.3439,50.2795,50.2979,32626.0
2017-07-11 14:50:00,54.66,54.66,54.6,54.6,34114.0,50.3071,50.3071,50.2518,50.2518,34114.0
2017-07-11 15:00:00,54.59,54.63,54.56,54.59,59656.0,50.2426,50.2795,50.215,50.2426,59656.0
2017-07-11 15:10:00,54.59,54.65,54.54,54.6,91399.0,50.2426,50.2979,50.1966,50.2518,91399.0
2017-07-11 15:20:00,54.6,54.67,54.56,54.57,100236.0,50.2518,50.3163,50.215,50.2242,100236.0
2017-07-11 15:30:00,54.57,54.65,54.48,54.49,147086.0,50.2242,50.2979,50.1414,50.1506,147086.0
2017-07-11 15:40:00,54.48,54.53,54.44,54.46,146959.0,50.1414,50.1874,50.1046,50.123,146959.0
2017-07-11 15:50:00,54.45,54.46,54.32,54.35,423168.0,50.1138,50.123,49.9941,50.0218,423168.0
2017-07-12 09:30:00,54.68,54.9,54.62,54.72,90607.0,50.3255,50.5279,50.2702,50.3623,90607.0
2017-07-12 09:40:00,54.75,54.8,54.57,54.75,40540.0,50.3899,50.4359,50.2242,50.3899,40540.0
2017-07-12 09:50:00,54.76,54.76,54.5,54.51,59095.0,50.3991,50.3991,50.1598,50.169,59095.0
2017-07-12 10:00:00,54.53,54.58,54.37,54.43,128250.0,50.1874,50.2334,50.0402,50.0954,128250.0
2017-07-12 10:10:00,54.42,54.5,54.37,54.5,89186.0,50.0862,50.1598,50.0402,50.1598,89186.0
2017-07-12 10:20:00,54.49,54.58,54.42,54.55,76242.0,50.1506,50.2334,50.0862,50.2058,76242.0
2017-07-12 10:30:00,54.56,54.64,54.55,54.61,59902.0,50.215,50.2887,50.2058,50.261,59902.0
2017-07-12 10:40:00,54.61,54.71,54.56,54.71,47718.0,50.261,50.3531,50.215,50.3531,47718.0
2017-07-12 10:50:00,54.7,54.86,54.69,54.76,78260.0,50.3439,50.4911,50.3347,50.3991,78260.0
2017-07-12 11:00:00,54.75,54.84,54.73,54.77,59451.0,50.3899,50.4727,50.3715,50.4083,59451.0
2017-07-12 11:10:00,54.77,54.81,54.71,54.74,55603.0,50.4083,50.4451,50.3531,50.3807,55603.0
2017-07-12 11:20:00,54.74,54.75,54.65,54.69,82016.0,50.3807,50.3899,50.2979,50.3347,82016.0
2017-07-12 11:30:00,54.69,54.69,54.41,54.49,107541.0,50.3347,50.3347,50.077,50.1506,107541.0
2017-07-12 11:40:00,54.49,54.49,54.31,54.33,70884.0,50.1506,50.1506,49.9849,50.0033,70884.0
2017-07-12 11:50:00,54.32,54.41,54.31,54.4,51745.0,49.9941,50.077,49.9849,50.0678,51745.0
2017-07-12 12:00:00,54.4,54.54,54.38,54.45,164246.0,50.0678,50.1966,50.0494,50.1138,164246.0
2017-07-12 12:10:00,54.46,54.48,54.36,54.45,38312.0,50.123,50.1414,50.031,50.1138,38312.0
2017-07-12 12:20:00,54.46,54.5,54.42,54.44,47762.0,50.123,50.1598,50.0862,50.1046,47762.0
2017-07-12 12:30:00,54.44,54.48,54.41,54.48,30979.0,50.1046,50.1414,50.077,50.1414,30979.0
2017-07-12 12:40:00,54.48,54.49,54.4,54.44,36196.0,50.1414,50.1506,50.0678,50.1046,36196.0
2017-07-12 12:50:00,54.44,54.49,54.42,54.48,33660.0,50.1046,50.1506,50.0862,50.1414,33660.0
2017-07-12 13:00:00,54.48,54.51,54.41,54.43,61142.0,50.1414,50.169,50.077,50.0954,61142.0
2017-07-12 13:10:00,54.42,54.43,54.32,54.34,85447.0,50.0862,50.0954,49.9941,50.0125,85447.0
2017-07-12 13:20:00,54.35,54.41,54.33,54.39,44940.0,50.0218,50.077,50.0033,50.0586,44940.0
2017-07-12 13:30:00,54.39,54.41,54.35,54.35,46900.0,50.0586,50.077,50.0218,50.0218,46900.0
2017-07-12 13:40:00,54.36,54.41,54.35,54.4,43470.0,50.031,50.077,50.0218,50.0678,43470.0
2017-07-12 13:50:00,54.4,54.41,54.35,54.36,61135.0,50.0678,50.077,50.0218,50.031,61135.0
2017-07-12 14:00:00,54.38,54.38,54.31,54.34,31962.0,50.0494,50.0494,49.9849,50.0125,31962.0
2017-07-12 14:10:00,54.34,54.42,54.33,54.38,64528.0,50.0125,50.0862,50.0033,50.0494,64528.0
2017-07-12 14:20:00,54.38,54.39,54.32,54.34,69288.0,50.0494,50.0586,49.9941,50.0125,69288.0
2017-07-12 14:30:00,54.34,54.39,54.33,54.33,67131.0,50.0125,50.0586,50.0033,50.0033,67131.0
2017-07-12 14:40:00,54.33,54.36,54.26,54.28,65150.0,50.0033,50.031,49.9389,49.9573,65150.0
2017-07-12 14:50:00,54.28,54.29,54.18,54.19,95176.0,49.9573,49.9665,49.8653,49.8745,95176.0
2017-07-12 15:00:00,54.2,54.25,54.18,54.19,108742.0,49.8837,49.9297,49.8653,49.8745,108742.0
2017-07-12 15:10:00,54.2,54.2,54.15,54.16,159580.0,49.8837,49.8837,49.8377,49.8469,159580.0
2017-07-12 15:20:00,54.17,54.25,54.14,54.25,193539.0,49.8561,49.9297,49.8285,49.9297,193539.0
2017-07-12 15:30:00,54.25,54.25,54.14,54.19,168584.0,49.9297,49.9297,49.8285,49.8745,168584.0
2017-07-12 15:40:00,54.18,54.19,54.15,54.16,250468.0,49.8653,49.8745,49.8377,49.8469,250468.0
2017-07-12 15:50:00,54.16,54.17,54.08,54.12,517730.0,49.8469,49.8561,49.7733,49.8101,517730.0
2017-07-13 09:30:00,54.1,54.1,54.0,54.09,238956.0,49.7917,49.7917,49.6996,49.7825,238956.0
2017-07-13 09:40:00,54.09,54.1,54.03,54.07,145033.0,49.7825,49.7917,49.7272,49.764,145033.0
2017-07-13 09:50:00,54.06,54.1,54.0,54.02,242843.0,49.7548,49.7917,49.6996,49.718,242843.0
2017-07-13 10:00:00,54.02,54.08,54.0,54.06,172536.0,49.718,49.7733,49.6996,49.7548,172536.0
2017-07-13 10:10:00,54.06,54.1,53.89,54.09,279672.0,49.7548,49.7917,49.5984,49.7825,279672.0
2017-07-13 10:20:00,54.09,54.1,54.06,54.09,185023.0,49.7825,49.7917,49.7548,49.7825,185023.0
2017-07-13 10:30:00,54.08,54.1,54.0,54.06,112751.0,49.7733,49.7917,49.6996,49.7548,112751.0
2017-07-13 10:40:00,54.06,54.1,54.04,54.09,247838.0,49.7548,49.7917,49.7364,49.7825,247838.0
2017-07-13 10:50:00,54.09,54.1,54.03,54.06,158556.0,49.7825,49.7917,49.7272,49.7548,158556.0
2017-07-13 11:00:00,54.07,54.09,54.0,54.03,91247.0,49.764,49.7825,49.6996,49.7272,91247.0
2017-07-13 11:10:00,54.03,54.06,53.98,54.03,73968.0,49.7272,49.7548,49.6812,49.7272,73968.0
2017-07-13 11:20:00,54.02,54.03,53.94,53.95,67140.0,49.718,49.7272,49.6444,49.6536,67140.0
2017-07-13 11:30:00,53.95,53.99,53.94,53.98,70424.0,49.6536,49.6904,49.6444,49.6812,70424.0
2017-07-13 11:40:00,53.99,54.07,53.96,54.04,75489.0,49.6904,49.764,49.6628,49.7364,75489.0
2017-07-13 11:50:00,54.05,54.07,54.02,54.02,102859.0,49.7456,49.764,49.718,49.718,102859.0
2017-07-13 12:00:00,54.03,54.11,54.02,54.09,127724.0,49.7272,49.8009,49.718,49.7825,127724.0
2017-07-13 12:10:00,54.1,54.11,54.08,54.1,181499.0,49.7917,49.8009,49.7733,49.7917,181499.0
2017-07-13 12:20:00,54.1,54.11,54.02,54.1,93602.0,49.7917,49.8009,49.718,49.7917,93602.0
2017-07-13 12:30:00,54.09,54.11,54.05,54.08,83958.0,49.7825,49.8009,49.7456,49.7733,83958.0
2017-07-13 12:40:00,54.08,54.1,54.05,54.1,92340.0,49.7733,49.7917,49.7456,49.7917,92340.0
2017-07-13 12:50:00,54.11,54.16,54.08,54.09,200717.0,49.8009,49.8469,49.7733,49.7825,200717.0
2017-07-13 13:00:00,54.09,54.1,54.08,54.1,111408.0,49.7825,49.7917,49.7733,49.7917,111408.0
2017-07-13 13:10:00,54.1,54.12,54.08,54.11,164647.0,49.7917,49.8101,49.7733,49.8009,164647.0
2017-07-13 13:20:00,54.11,54.11,54.07,54.1,178006.0,49.8009,49.8009,49.764,49.7917,178006.0
2017-07-13 13:30:00,54.1,54.11,54.07,54.08,77142.0,49.7917,49.8009,49.764,49.7733,77142.0
2017-07-13 13:40:00,54.07,54.11,54.07,54.1,137952.0,49.764,49.8009,49.764,49.7917,137952.0
2017-07-13 13:50:00,54.1,54.23,54.08,54.2,195190.0,49.7917,49.9113,49.7733,49.8837,195190.0
2017-07-13 14:00:00,54.2,54.32,54.18,54.32,143750.0,49.8837,49.9941,49.8653,49.9941,143750.0
2017-07-13 14:10:00,54.33,54.49,54.32,54.47,72466.0,50.0033,50.1506,49.9941,50.1322,72466.0
2017-07-13 14:20:00,54.46,54.59,54.43,54.58,69259.0,50.123,50.2426,50.0954,50.2334,69259.0
2017-07-13 14:30:00,54.58,54.62,54.46,54.49,97496.0,50.2334,50.2702,50.123,50.1506,97496.0
2017-07-13 14:40:00,54.49,54.49,54.36,54.36,47071.0,50.1506,50.1506,50.031,50.031,47071.0
2017-07-13 14:50:00,54.36,54.39,54.29,54.37,53575.0,50.031,50.0586,49.9665,50.0402,53575.0
2017-07-13 15:00:00,54.39,54.41,54.32,54.36,56198.0,50.0586,50.077,49.9941,50.031,56198.0
2017-07-13 15:10:00,54.36,54.46,54.34,54.46,84001.0,50.031,50.123,50.0125,50.123,84001.0
2017-07-13 15:20:00,54.46,54.52,54.45,54.46,112783.0,50.123,50.1782,50.1138,50.123,112783.0
2017-07-13 15:30:00,54.47,54.52,54.46,54.49,68557.0,50.1322,50.1782,50.123,50.1506,68557.0
2017-07-13 15:40:00,54.49,54.5,54.41,54.44,85870.0,50.1506,50.1598,50.077,50.1046,85870.0
2017-07-13 15:50:00,54.44,54.48,54.39,54.41,503049.0,50.1046,50.1414,50.0586,50.077,503049.0
2017-07-14 09:30:00,55.61,56.05,55.19,55.58,311390.0,51.1814,51.5864,50.7949,51.1538,311390.0
2017-07-14 09:40:00,55.58,55.64,54.86,54.86,185809.0,51.1538,51.209,50.4911,50.4911,185809.0
2017-07-14 09:50:00,54.85,55.08,54.85,54.95,97914.0,50.4819,50.6936,50.4819,50.574,97914.0
2017-07-14 10:00:00,54.95,54.99,54.85,54.94,53501.0,50.574,50.6108,50.4819,50.5648,53501.0
2017-07-14 10:10:00,54.93,54.93,54.7,54.76,56834.0,50.5556,50.5556,50.3439,50.3991,56834.0
2017-07-14 10:20:00,54.76,54.85,54.68,54.78,42412.0,50.3991,50.4819,50.3255,50.4175,42412.0
2017-07-14 10:30:00,54.78,54.9,54.73,54.79,33566.0,50.4175,50.5279,50.3715,50.4267,33566.0
2017-07-14 10:40:00,54.79,54.84,54.75,54.83,39210.0,50.4267,50.4727,50.3899,50.4635,39210.0
2017-07-14 10:50:00,54.83,55.03,54.8,55.03,82211.0,50.4635,50.6476,50.4359,50.6476,82211.0
2017-07-14 11:00:00,55.02,55.02,54.82,54.88,61783.0,50.6384,50.6384,50.4543,50.5095,61783.0
2017-07-14 11:10:00,54.89,54.97,54.84,54.89,50156.0,50.5187,50.5924,50.4727,50.5187,50156.0
2017-07-14 11:20:00,54.9,54.96,54.82,54.88,49732.0,50.5279,50.5832,50.4543,50.5095,49732.0
2017-07-14 11:30:00,54.89,54.96,54.88,54.93,28860.0,50.5187,50.5832,50.5095,50.5556,28860.0
2017-07-14 11:40:00,54.92,54.97,54.89,54.96,28835.0,50.5464,50.5924,50.5187,50.5832,28835.0
2017-07-14 11:50:00,54.97,55.05,54.96,55.02,96485.0,50.5924,50.666,50.5832,50.6384,96485.0
2017-07-14 12:00:00,55.02,55.03,54.99,55.01,39880.0,50.6384,50.6476,50.6108,50.6292,39880.0
2017-07-14 12:10:00,55.01,55.07,55.0,55.07,45715.0,50.6292,50.6844,50.62,50.6844,45715.0
2017-07-14 12:20:00,55.07,55.15,55.06,55.14,44320.0,50.6844,50.758,50.6752,50.7488,44320.0
2017-07-14 12:30:00,55.15,55.15,55.08,55.12,39072.0,50.758,50.758,50.6936,50.7304,39072.0
2017-07-14 12:40:00,55.12,55.13,55.0,55.02,45717.0,50.7304,50.7396,50.62,50.6384,45717.0
2017-07-14 12:50:00,55.02,55.03,54.88,54.88,53448.0,50.6384,50.6476,50.5095,50.5095,53448.0
2017-07-14 13:00:00,54.89,54.92,54.85,54.9,54103.0,50.5187,50.5464,50.4819,50.5279,54103.0
2017-07-14 13:10:00,54.9,54.92,54.85,54.91,52838.0,50.5279,50.5464,50.4819,50.5372,52838.0
2017-07-14 13:20:00,54.91,54.91,54.82,54.85,46815.0,50.5372,50.5372,50.4543,50.4819,46815.0
2017-07-14 13:30:00,54.86,54.89,54.83,54.87,47439.0,50.4911,50.5187,50.4635,50.5003,47439.0
2017-07-14 13:40:00,54.87,54.91,54.87,54.9,28303.0,50.5003,50.5372,50.5003,50.5279,28303.0
2017-07-14 13:50:00,54.9,54.93,54.86,54.88,38224.0,50.5279,50.5556,50.4911,50.5095,38224.0
2017-07-14 14:00:00,54.89,54.97,54.88,54.97,51165.0,50.5187,50.5924,50.5095,50.5924,51165.0
2017-07-14 14:10:00,54.96,54.96,54.92,54.94,40577.0,50.5832,50.5832,50.5464,50.5648,40577.0
2017-07-14 14:20:00,54.94,54.95,54.91,54.91,33120.0,50.5648,50.574,50.5372,50.5372,33120.0
2017-07-14 14:30:00,54.92,54.99,54.89,54.98,85007.0,50.5464,50.6108,50.5187,50.6016,85007.0
2017-07-14 14:40:00,54.99,55.07,54.96,55.06,76838.0,50.6108,50.6844,50.5832,50.6752,76838.0
2017-07-14 14:50:00,55.06,55.09,54.99,55.0,72098.0,50.6752,50.7028,50.6108,50.62,72098.0
2017-07-14 15:00:00,55.0,55.01,54.95,54.99,55968.0,50.62,50.6292,50.574,50.6108,55968.0
2017-07-14 15:10:00,55.0,55.02,54.91,54.92,46989.0,50.62,50.6384,50.5372,50.5464,46989.0
2017-07-14 15:20:00,54.93,54.98,54.91,54.94,45386.0,50.5556,50.6016,50.5372,50.5648,45386.0
2017-07-14 15:30:00,54.94,54.96,54.92,54.92,74024.0,50.5648,50.5832,50.5464,50.5464,74024.0
2017-07-14 15:40:00,54.93,54.97,54.92,54.94,62178.0,50.5556,50.5924,50.5464,50.5648,62178.0
2017-07-14 15:50:00,54.95,54.96,54.72,54.76,349911.0,50.574,50.5832,50.3623,50.3991,349911.0
2017-07-17 09:30:00,54.79,54.97,54.78,54.92,152630.0,50.4267,50.5924,50.4175,50.5464,152630.0
2017-07-17 09:40:00,54.91,55.24,54.86,55.17,94018.0,50.5372,50.8409,50.4911,50.7764,94018.0
2017-07-17 09:50:00,55.17,55.17,54.95,55.04,36759.0,50.7764,50.7764,50.574,50.6568,36759.0
2017-07-17 10:00:00,55.05,55.05,54.84,54.86,67358.0,50.666,50.666,50.4727,50.4911,67358.0
2017-07-17 10:10:00,54.87,55.04,54.87,55.0,43152.0,50.5003,50.6568,50.5003,50.62,43152.0
2017-07-17 10:20:00,55.0,55.1,54.96,55.08,72869.0,50.62,50.712,50.5832,50.6936,72869.0
2017-07-17 10:30:00,55.07,55.21,55.03,55.21,114715.0,50.6844,50.8133,50.6476,50.8133,114715.0
2017-07-17 10:40:00,55.23,55.26,55.16,55.22,56133.0,50.8317,50.8593,50.7672,50.8225,56133.0
2017-07-17 10:50:00,55.22,55.23,55.07,55.09,60437.0,50.8225,50.8317,50.6844,50.7028,60437.0
2017-07-17 11:00:00,55.1,55.13,55.04,55.07,28955.0,50.712,50.7396,50.6568,50.6844,28955.0
2017-07-17 11:10:00,55.08,55.1,55.02,55.08,27839.0,50.6936,50.712,50.6384,50.6936,27839.0
2017-07-17 11:20:00,55.08,55.08,54.95,54.98,62555.0,50.6936,50.6936,50.574,50.6016,62555.0
2017-07-17 11:30:00,54.98,54.99,54.85,54.85,41329.0,50.6016,50.6108,50.4819,50.4819,41329.0
2017-07-17 11:40:00,54.87,54.88,54.79,54.81,65903.0,50.5003,50.5095,50.4267,50.4451,65903.0
2017-07-17 11:50:00,54.81,54.82,54.72,54.81,33180.0,50.4451,50.4543,50.3623,50.4451,33180.0
2017-07-17 12:00:00,54.8,54.85,54.77,54.85,17050.0,50.4359,50.4819,50.4083,50.4819,17050.0
2017-07-17 12:10:00,54.85,54.92,54.85,54.92,20527.0,50.4819,50.5464,50.4819,50.5464,20527.0
2017-07-17 12:20:00,54.92,54.93,54.87,54.9,20865.0,50.5464,50.5556,50.5003,50.5279,20865.0
2017-07-17 12:30:00,54.9,54.94,54.88,54.9,17569.0,50.5279,50.5648,50.5095,50.5279,17569.0
2017-07-17 12:40:00,54.91,54.94,54.87,54.94,16897.0,50.5372,50.5648,50.5003,50.5648,16897.0
2017-07-17 12:50:00,54.94,54.97,54.92,54.95,10834.0,50.5648,50.5924,50.5464,50.574,10834.0
2017-07-17 13:00:00,54.95,55.03,54.95,55.02,43496.0,50.574,50.6476,50.574,50.6384,43496.0
2017-07-17 13:10:00,55.02,55.05,54.99,55.02,13373.0,50.6384,50.666,50.6108,50.6384,13373.0
2017-07-17 13:20:00,55.02,55.02,54.96,54.96,15068.0,50.6384,50.6384,50.5832,50.5832,15068.0
2017-07-17 13:30:00,54.97,55.01,54.95,55.01,19273.0,50.5924,50.6292,50.574,50.6292,19273.0
2017-07-17 13:40:00,55.01,55.05,54.99,55.04,26696.0,50.6292,50.666,50.6108,50.6568,26696.0
2017-07-17 13:50:00,55.04,55.1,55.03,55.05,19286.0,50.6568,50.712,50.6476,50.666,19286.0
2017-07-17 14:00:00,55.05,55.09,55.0,55.0,85279.0,50.666,50.7028,50.62,50.62,85279.0
2017-07-17 14:10:00,55.0,55.01,54.93,54.94,25384.0,50.62,50.6292,50.5556,50.5648,25384.0
2017-07-17 14:20:00,54.94,55.01,54.93,55.0,64450.0,50.5648,50.6292,50.5556,50.62,64450.0
2017-07-17 14:30:00,55.0,55.04,54.96,55.04,31875.0,50.62,50.6568,50.5832,50.6568,31875.0
2017-07-17 14:40:00,55.04,55.04,54.99,54.99,22083.0,50.6568,50.6568,50.6108,50.6108,22083.0
2017-07-17 14:50:00,55.01,55.02,54.94,54.96,24354.0,50.6292,50.6384,50.5648,50.5832,24354.0
2017-07-17 15:00:00,54.96,54.96,54.85,54.85,30710.0,50.5832,50.5832,50.4819,50.4819,30710.0
2017-07-17 15:10:00,54.85,54.86,54.77,54.78,35847.0,50.4819,50.4911,50.4083,50.4175,35847.0
2017-07-17 15:20:00,54.78,54.82,54.74,54.75,73643.0,50.4175,50.4543,50.3807,50.3899,73643.0
2017-07-17 15:30:00,54.75,54.77,54.7,54.77,62492.0,50.3899,50.4083,50.3439,50.4083,62492.0
2017-07-17 15:40:00,54.77,54.78,54.7,54.71,148754.0,50.4083,50.4175,50.3439,50.3531,148754.0
2017-07-17 15:50:00,54.71,54.74,54.67,54.72,202510.0,50.3531,50.3807,50.3163,50.3623,202510.0
2017-07-18 09:30:00,54.79,54.83,54.59,54.75,78902.0,50.4267,50.4635,50.2426,50.3899,78902.0
2017-07-18 09:40:00,54.75,54.83,54.67,54.75,29553.0,50.3899,50.4635,50.3163,50.3899,29553.0
2017-07-18 09:50:00,54.76,54.78,54.66,54.76,47165.0,50.3991,50.4175,50.3071,50.3991,47165.0
2017-07-18 10:00:00,54.77,54.9,54.75,54.86,42535.0,50.4083,50.5279,50.3899,50.4911,42535.0
2017-07-18 10:10:00,54.87,54.97,54.78,54.78,50434.0,50.5003,50.5924,50.4175,50.4175,50434.0
2017-07-18 10:20:00,54.79,54.91,54.74,54.74,42633.0,50.4267,50.5372,50.3807,50.3807,42633.0
2017-07-18 10:30:00,54.74,54.77,54.63,54.64,66885.0,50.3807,50.4083,50.2795,50.2887,66885.0
2017-07-18 10:40:00,54.65,54.68,54.6,54.62,52702.0,50.2979,50.3255,50.2518,50.2702,52702.0
2017-07-18 10:50:00,54.62,54.7,54.55,54.65,95227.0,50.2702,50.3439,50.2058,50.2979,95227.0
2017-07-18 11:00:00,54.65,54.7,54.57,54.65,63704.0,50.2979,50.3439,50.2242,50.2979,63704.0
2017-07-18 11:10:00,54.65,54.73,54.59,54.73,98660.0,50.2979,50.3715,50.2426,50.3715,98660.0
2017-07-18 11:20:00,54.72,54.85,54.72,54.74,73100.0,50.3623,50.4819,50.3623,50.3807,73100.0
2017-07-18 11:30:00,54.75,54.85,54.72,54.72,35737.0,50.3899,50.4819,50.3623,50.3623,35737.0
2017-07-18 11:40:00,54.71,54.82,54.71,54.76,37556.0,50.3531,50.4543,50.3531,50.3991,37556.0
2017-07-18 11:50:00,54.75,54.79,54.65,54.67,134470.0,50.3899,50.4267,50.2979,50.3163,134470.0
2017-07-18 12:00:00,54.67,54.72,54.61,54.66,63738.0,50.3163,50.3623,50.261,50.3071,63738.0
2017-07-18 12:10:00,54.67,54.69,54.58,54.6,51176.0,50.3163,50.3347,50.2334,50.2518,51176.0
2017-07-18 12:20:00,54.61,54.66,54.6,54.61,54836.0,50.261,50.3071,50.2518,50.261,54836.0
2017-07-18 12:30:00,54.61,54.62,54.57,54.58,24149.0,50.261,50.2702,50.2242,50.2334,24149.0
2017-07-18 12:40:00,54.59,54.6,54.52,54.53,29741.0,50.2426,50.2518,50.1782,50.1874,29741.0
2017-07-18 12:50:00,54.53,54.56,54.43,54.49,66960.0,50.1874,50.215,50.0954,50.1506,66960.0
2017-07-18 13:00:00,54.49,54.5,54.41,54.49,26568.0,50.1506,50.1598,50.077,50.1506,26568.0
2017-07-18 13:10:00,54.49,54.5,54.44,54.44,20489.0,50.1506,50.1598,50.1046,50.1046,20489.0
2017-07-18 13:20:00,54.44,54.45,54.34,54.36,34219.0,50.1046,50.1138,50.0125,50.031,34219.0
2017-07-18 13:30:00,54.36,54.39,54.3,54.32,39764.0,50.031,50.0586,49.9757,49.9941,39764.0
2017-07-18 13:40:00,54.32,54.36,54.29,54.31,20576.0,49.9941,50.031,49.9665,49.9849,20576.0
2017-07-18 13:50:00,54.32,54.37,54.29,54.34,42668.0,49.9941,50.0402,49.9665,50.0125,42668.0
2017-07-18 14:00:00,54.33,54.5,54.31,54.5,101627.0,50.0033,50.1598,49.9849,50.1598,101627.0
2017-07-18 14:10:00,54.5,54.5,54.38,54.38,33964.0,50.1598,50.1598,50.0494,50.0494,33964.0
2017-07-18 14:20:00,54.4,54.45,54.38,54.44,24883.0,50.0678,50.1138,50.0494,50.1046,24883.0
2017-07-18 14:30:00,54.45,54.46,54.38,54.39,35858.0,50.1138,50.123,50.0494,50.0586,35858.0
2017-07-18 14:40:00,54.39,54.4,54.3,54.32,39709.0,50.0586,50.0678,49.9757,49.9941,39709.0
2017-07-18 14:50:00,54.31,54.33,54.28,54.31,29090.0,49.9849,50.0033,49.9573,49.9849,29090.0
2017-07-18 15:00:00,54.31,54.38,54.3,54.36,43478.0,49.9849,50.0494,49.9757,50.031,43478.0
2017-07-18 15:10:00,54.36,54.39,54.33,54.37,81421.0,50.031,50.0586,50.0033,50.0402,81421.0
2017-07-18 15:20:00,54.38,54.38,54.3,54.34,84381.0,50.0494,50.0494,49.9757,50.0125,84381.0
2017-07-18 15:30:00,54.34,54.4,54.32,54.36,49451.0,50.0125,50.0678,49.9941,50.031,49451.0
2017-07-18 15:40:00,54.36,54.36,54.26,54.32,129669.0,50.031,50.031,49.9389,49.9941,129669.0
2017-07-18 15:50:00,54.32,54.36,54.31,54.32,233982.0,49.9941,50.031,49.9849,49.9941,233982.0
2017-07-19 09:30:00,54.34,54.4,54.21,54.35,142158.0,50.0125,50.0678,49.8929,50.0218,142158.0
2017-07-19 09:40:00,54.35,54.59,54.3,54.58,139215.0,50.0218,50.2426,49.9757,50.2334,139215.0
2017-07-19 09:50:00,54.57,54.68,54.55,54.57,42489.0,50.2242,50.3255,50.2058,50.2242,42489.0
2017-07-19 10:00:00,54.57,54.67,54.45,54.66,114931.0,50.2242,50.3163,50.1138,50.3071,114931.0
2017-07-19 10:10:00,54.66,54.66,54.47,54.52,47527.0,50.3071,50.3071,50.1322,50.1782,47527.0
2017-07-19 10:20:00,54.51,54.56,54.34,54.35,36960.0,50.169,50.215,50.0125,50.0218,36960.0
2017-07-19 10:30:00,54.35,54.41,54.28,54.35,48428.0,50.0218,50.077,49.9573,50.0218,48428.0
2017-07-19 10:40:00,54.36,54.39,54.32,54.37,31743.0,50.031,50.0586,49.9941,50.0402,31743.0
2017-07-19 10:50:00,54.37,54.43,54.35,54.37,45052.0,50.0402,50.0954,50.0218,50.0402,45052.0
2017-07-19 11:00:00,54.37,54.5,54.36,54.46,53327.0,50.0402,50.1598,50.031,50.123,53327.0
2017-07-19 11:10:00,54.45,54.56,54.42,54.48,70428.0,50.1138,50.215,50.0862,50.1414,70428.0
2017-07-19 11:20:00,54.48,54.49,54.41,54.42,33530.0,50.1414,50.1506,50.077,50.0862,33530.0
2017-07-19 11:30:00,54.43,54.52,54.42,54.47,46725.0,50.0954,50.1782,50.0862,50.1322,46725.0
2017-07-19 11:40:00,54.47,54.62,54.47,54.62,24288.0,50.1322,50.2702,50.1322,50.2702,24288.0
2017-07-19 11:50:00,54.62,54.64,54.59,54.6,24334.0,50.2702,50.2887,50.2426,50.2518,24334.0
2017-07-19 12:00:00,54.62,54.73,54.61,54.72,29228.0,50.2702,50.3715,50.261,50.3623,29228.0
2017-07-19 12:10:00,54.72,54.73,54.66,54.68,24505.0,50.3623,50.3715,50.3071,50.3255,24505.0
2017-07-19 12:20:00,54.67,54.68,54.61,54.61,14334.0,50.3163,50.3255,50.261,50.261,14334.0
2017-07-19 12:30:00,54.61,54.61,54.52,54.57,27788.0,50.261,50.261,50.1782,50.2242,27788.0
2017-07-19 12:40:00,54.57,54.59,54.52,54.54,24225.0,50.2242,50.2426,50.1782,50.1966,24225.0
2017-07-19 12:50:00,54.55,54.57,54.53,54.57,21461.0,50.2058,50.2242,50.1874,50.2242,21461.0
2017-07-19 13:00:00,54.57,54.65,54.56,54.59,22906.0,50.2242,50.2979,50.215,50.2426,22906.0
2017-07-19 13:10:00,54.6,54.61,54.51,54.51,18913.0,50.2518,50.261,50.169,50.169,18913.0
2017-07-19 13:20:00,54.51,54.6,54.5,54.58,18346.0,50.169,50.2518,50.1598,50.2334,18346.0
2017-07-19 13:30:00,54.57,54.57,54.51,54.54,26021.0,50.2242,50.2242,50.169,50.1966,26021.0
2017-07-19 13:40:00,54.55,54.61,54.52,54.56,26492.0,50.2058,50.261,50.1782,50.215,26492.0
2017-07-19 13:50:00,54.56,54.63,54.55,54.56,25761.0,50.215,50.2795,50.2058,50.215,25761.0
2017-07-19 14:00:00,54.55,54.59,54.54,54.55,24847.0,50.2058,50.2426,50.1966,50.2058,24847.0
2017-07-19 14:10:00,54.55,54.59,54.54,54.55,29106.0,50.2058,50.2426,50.1966,50.2058,29106.0
2017-07-19 14:20:00,54.55,54.57,54.54,54.55,18992.0,50.2058,50.2242,50.1966,50.2058,18992.0
2017-07-19 14:30:00,54.55,54.62,54.55,54.58,28030.0,50.2058,50.2702,50.2058,50.2334,28030.0
2017-07-19 14:40:00,54.58,54.62,54.53,54.55,98193.0,50.2334,50.2702,50.1874,50.2058,98193.0
2017-07-19 14:50:00,54.56,54.57,54.5,54.51,24648.0,50.215,50.2242,50.1598,50.169,24648.0
2017-07-19 15:00:00,54.51,54.54,54.47,54.54,45946.0,50.169,50.1966,50.1322,50.1966,45946.0
2017-07-19 15:10:00,54.54,54.55,54.47,54.48,32164.0,50.1966,50.2058,50.1322,50.1414,32164.0
2017-07-19 15:20:00,54.48,54.53,54.45,54.5,41347.0,50.1414,50.1874,50.1138,50.1598,41347.0
2017-07-19 15:30:00,54.49,54.51,54.46,54.5,55344.0,50.1506,50.169,50.123,50.1598,55344.0
2017-07-19 15:40:00,54.5,54.5,54.44,54.48,86074.0,50.1598,50.1598,50.1046,50.1414,86074.0
2017-07-19 15:50:00,54.48,54.51,54.36,54.41,240169.0,50.1414,50.169,50.031,50.077,240169.0
2017-07-20 09:30:00,54.52,54.8,54.42,54.66,62230.0,50.1782,50.4359,50.0862,50.3071,62230.0
2017-07-20 09:40:00,54.67,55.08,54.65,54.82,90436.0,50.3163,50.6936,50.2979,50.4543,90436.0
2017-07-20 09:50:00,54.83,54.89,54.67,54.68,42344.0,50.4635,50.5187,50.3163,50.3255,42344.0
2017-07-20 10:00:00,54.66,54.73,54.58,54.66,60137.0,50.3071,50.3715,50.2334,50.3071,60137.0
2017-07-20 10:10:00,54.68,54.78,54.63,54.64,76756.0,50.3255,50.4175,50.2795,50.2887,76756.0
2017-07-20 10:20:00,54.65,54.68,54.57,54.57,39366.0,50.2979,50.3255,50.2242,50.2242,39366.0
2017-07-20 10:30:00,54.57,54.59,54.45,54.48,65283.0,50.2242,50.2426,50.1138,50.1414,65283.0
2017-07-20 10:40:00,54.48,54.55,54.44,54.55,57527.0,50.1414,50.2058,50.1046,50.2058,57527.0
2017-07-20 10:50:00,54.55,54.73,54.54,54.71,69176.0,50.2058,50.3715,50.1966,50.3531,69176.0
2017-07-20 11:00:00,54.71,54.72,54.62,54.66,54957.0,50.3531,50.3623,50.2702,50.3071,54957.0
2017-07-20 11:10:00,54.66,54.82,54.63,54.73,100527.0,50.3071,50.4543,50.2795,50.3715,100527.0
2017-07-20 11:20:00,54.74,54.75,54.65,54.67,20911.0,50.3807,50.3899,50.2979,50.3163,20911.0
2017-07-20 11:30:00,54.68,54.74,54.68,54.73,42396.0,50.3255,50.3807,50.3255,50.3715,42396.0
2017-07-20 11:40:00,54.72,54.76,54.69,54.74,23250.0,50.3623,50.3991,50.3347,50.3807,23250.0
2017-07-20 11:50:00,54.74,54.76,54.67,54.7,34668.0,50.3807,50.3991,50.3163,50.3439,34668.0
2017-07-20 12:00:00,54.7,54.73,54.67,54.73,88012.0,50.3439,50.3715,50.3163,50.3715,88012.0
2017-07-20 12:10:00,54.74,54.76,54.66,54.7,31424.0,50.3807,50.3991,50.3071,50.3439,31424.0
2017-07-20 12:20:00,54.7,54.81,54.66,54.79,80907.0,50.3439,50.4451,50.3071,50.4267,80907.0
2017-07-20 12:30:00,54.79,54.8,54.75,54.78,60581.0,50.4267,50.4359,50.3899,50.4175,60581.0
2017-07-20 12:40:00,54.77,54.79,54.74,54.77,22938.0,50.4083,50.4267,50.3807,50.4083,22938.0
2017-07-20 12:50:00,54.78,54.8,54.75,54.79,21343.0,50.4175,50.4359,50.3899,50.4267,21343.0
2017-07-20 13:00:00,54.79,54.82,54.74,54.74,21309.0,50.4267,50.4543,50.3807,50.3807,21309.0
2017-07-20 13:10:00,54.75,54.81,54.73,54.81,15665.0,50.3899,50.4451,50.3715,50.4451,15665.0
2017-07-20 13:20:00,54.81,54.87,54.81,54.81,23253.0,50.4451,50.5003,50.4451,50.4451,23253.0
2017-07-20 13:30:00,54.82,54.82,54.77,54.8,27091.0,50.4543,50.4543,50.4083,50.4359,27091.0
2017-07-20 13:40:00,54.79,54.81,54.75,54.78,20867.0,50.4267,50.4451,50.3899,50.4175,20867.0
2017-07-20 13:50:00,54.78,54.78,54.76,54.76,19612.0,50.4175,50.4175,50.3991,50.3991,19612.0
2017-07-20 14:00:00,54.76,54.78,54.68,54.72,33566.0,50.3991,50.4175,50.3255,50.3623,33566.0
2017-07-20 14:10:00,54.72,54.78,54.71,54.75,28195.0,50.3623,50.4175,50.3531,50.3899,28195.0
2017-07-20 14:20:00,54.74,54.75,54.7,54.75,30301.0,50.3807,50.3899,50.3439,50.3899,30301.0
2017-07-20 14:30:00,54.75,54.82,54.75,54.77,36112.0,50.3899,50.4543,50.3899,50.4083,36112.0
2017-07-20 14:40:00,54.77,54.79,54.72,54.74,29654.0,50.4083,50.4267,50.3623,50.3807,29654.0
2017-07-20 14:50:00,54.75,54.79,54.73,54.77,27393.0,50.3899,50.4267,50.3715,50.4083,27393.0
2017-07-20 15:00:00,54.77,54.79,54.75,54.78,34173.0,50.4083,50.4267,50.3899,50.4175,34173.0
2017-07-20 15:10:00,54.77,54.78,54.75,54.75,76999.0,50.4083,50.4175,50.3899,50.3899,76999.0
2017-07-20 15:20:00,54.76,54.87,54.74,54.85,98545.0,50.3991,50.5003,50.3807,50.4819,98545.0
2017-07-20 15:30:00,54.85,54.87,54.77,54.78,59043.0,50.4819,50.5003,50.4083,50.4175,59043.0
2017-07-20 15:40:00,54.77,54.77,54.69,54.73,101645.0,50.4083,50.4083,50.3347,50.3715,101645.0
2017-07-20 15:50:00,54.72,54.72,54.62,54.66,308293.0,50.3623,50.3623,50.2702,50.3071,308293.0
2017-07-21 09:30:00,54.73,55.02,54.55,54.57,192739.0,50.3715,50.6384,50.2058,50.2242,192739.0
2017-07-21 09:40:00,54.56,54.56,54.26,54.38,60008.0,50.215,50.215,49.9389,50.0494,60008.0
2017-07-21 09:50:00,54.37,54.42,54.23,54.24,45382.0,50.0402,50.0862,49.9113,49.9205,45382.0
2017-07-21 10:00:00,54.24,54.4,54.22,54.32,50148.0,49.9205,50.0678,49.9021,49.9941,50148.0
2017-07-21 10:10:00,54.31,54.36,54.13,54.19,106404.0,49.9849,50.031,49.8193,49.8745,106404.0
2017-07-21 10:20:00,54.21,54.42,54.2,54.26,64844.0,49.8929,50.0862,49.8837,49.9389,64844.0
2017-07-21 10:30:00,54.27,54.3,54.2,54.28,50286.0,49.9481,49.9757,49.8837,49.9573,50286.0
2017-07-21 10:40:00,54.28,54.33,54.22,54.3,39987.0,49.9573,50.0033,49.9021,49.9757,39987.0
2017-07-21 10:50:00,54.29,54.35,54.21,54.3,66005.0,49.9665,50.0218,49.8929,49.9757,66005.0
2017-07-21 11:00:00,54.3,54.35,54.26,54.31,36033.0,49.9757,50.0218,49.9389,49.9849,36033.0
2017-07-21 11:10:00,54.31,54.34,54.13,54.14,57849.0,49.9849,50.0125,49.8193,49.8285,57849.0
2017-07-21 11:20:00,54.14,54.2,54.09,54.12,52151.0,49.8285,49.8837,49.7825,49.8101,52151.0
2017-07-21 11:30:00,54.13,54.3,54.12,54.27,41410.0,49.8193,49.9757,49.8101,49.9481,41410.0
2017-07-21 11:40:00,54.26,54.33,54.25,54.29,44460.0,49.9389,50.0033,49.9297,49.9665,44460.0
2017-07-21 11:50:00,54.3,54.32,54.24,54.26,28164.0,49.9757,49.9941,49.9205,49.9389,28164.0
2017-07-21 12:00:00,54.26,54.34,54.26,54.3,38776.0,49.9389,50.0125,49.9389,49.9757,38776.0
2017-07-21 12:10:00,54.31,54.33,54.25,54.28,34684.0,49.9849,50.0033,49.9297,49.9573,34684.0
2017-07-21 12:20:00,54.28,54.31,54.23,54.25,37504.0,49.9573,49.9849,49.9113,49.9297,37504.0
2017-07-21 12:30:00,54.24,54.3,54.22,54.24,18286.0,49.9205,49.9757,49.9021,49.9205,18286.0
2017-07-21 12:40:00,54.24,54.29,54.2,54.28,22086.0,49.9205,49.9665,49.8837,49.9573,22086.0
2017-07-21 12:50:00,54.27,54.32,54.25,54.3,23240.0,49.9481,49.9941,49.9297,49.9757,23240.0
2017-07-21 13:00:00,54.3,54.32,54.25,54.27,26458.0,49.9757,49.9941,49.9297,49.9481,26458.0
2017-07-21 13:10:00,54.28,54.3,54.26,54.28,24484.0,49.9573,49.9757,49.9389,49.9573,24484.0
2017-07-21 13:20:00,54.29,54.29,54.2,54.26,19203.0,49.9665,49.9665,49.8837,49.9389,19203.0
2017-07-21 13:30:00,54.25,54.34,54.25,54.31,43203.0,49.9297,50.0125,49.9297,49.9849,43203.0
2017-07-21 13:40:00,54.31,54.32,54.24,54.25,19785.0,49.9849,49.9941,49.9205,49.9297,19785.0
2017-07-21 13:50:00,54.25,54.26,54.15,54.16,66632.0,49.9297,49.9389,49.8377,49.8469,66632.0
2017-07-21 14:00:00,54.16,54.2,54.15,54.16,34250.0,49.8469,49.8837,49.8377,49.8469,34250.0
2017-07-21 14:10:00,54.16,54.2,54.13,54.15,32602.0,49.8469,49.8837,49.8193,49.8377,32602.0
2017-07-21 14:20:00,54.15,54.2,54.14,54.16,27899.0,49.8377,49.8837,49.8285,49.8469,27899.0
2017-07-21 14:30:00,54.16,54.18,54.12,54.13,23178.0,49.8469,49.8653,49.8101,49.8193,23178.0
2017-07-21 14:40:00,54.13,54.21,54.13,54.19,37872.0,49.8193,49.8929,49.8193,49.8745,37872.0
2017-07-21 14:50:00,54.18,54.27,54.18,54.26,46076.0,49.8653,49.9481,49.8653,49.9389,46076.0
2017-07-21 15:00:00,54.25,54.26,54.22,54.25,60830.0,49.9297,49.9389,49.9021,49.9297,60830.0
2017-07-21 15:10:00,54.25,54.3,54.24,54.24,75487.0,49.9297,49.9757,49.9205,49.9205,75487.0
2017-07-21 15:20:00,54.24,54.26,54.2,54.22,47224.0,49.9205,49.9389,49.8837,49.9021,47224.0
2017-07-21 15:30:00,54.22,54.29,54.21,54.25,109394.0,49.9021,49.9665,49.8929,49.9297,109394.0
2017-07-21 15:40:00,54.25,54.33,54.24,54.32,179570.0,49.9297,50.0033,49.9205,49.9941,179570.0
2017-07-21 15:50:00,54.32,54.4,54.26,54.3,344927.0,49.9941,50.0678,49.9389,49.9757,344927.0
2017-07-24 09:30:00,54.2,54.2,53.57,53.59,106154.0,49.8837,49.8837,49.3039,49.3223,106154.0
2017-07-24 09:40:00,53.59,53.94,53.57,53.92,363543.0,49.3223,49.6444,49.3039,49.626,363543.0
2017-07-24 09:50:00,53.94,54.07,53.92,54.0,467464.0,49.6444,49.764,49.626,49.6996,467464.0
2017-07-24 10:00:00,54.0,54.03,53.81,53.81,187107.0,49.6996,49.7272,49.5248,49.5248,187107.0
2017-07-24 10:10:00,53.81,53.83,53.52,53.8,157483.0,49.5248,49.5432,49.2578,49.5156,157483.0
2017-07-24 10:20:00,53.8,53.81,53.68,53.72,76112.0,49.5156,49.5248,49.4051,49.4419,76112.0
2017-07-24 10:30:00,53.72,53.75,53.54,53.69,57804.0,49.4419,49.4695,49.2763,49.4143,57804.0
2017-07-24 10:40:00,53.67,53.7,53.57,53.58,83156.0,49.3959,49.4235,49.3039,49.3131,83156.0
2017-07-24 10:50:00,53.58,53.66,53.48,53.52,123514.0,49.3131,49.3867,49.221,49.2578,123514.0
2017-07-24 11:00:00,53.51,53.52,53.31,53.36,147954.0,49.2486,49.2578,49.0646,49.1106,147954.0
2017-07-24 11:10:00,53.35,53.65,53.34,53.57,98476.0,49.1014,49.3775,49.0922,49.3039,98476.0
2017-07-24 11:20:00,53.56,53.61,53.43,53.59,61545.0,49.2947,49.3407,49.175,49.3223,61545.0
2017-07-24 11:30:00,53.58,53.6,53.54,53.58,44743.0,49.3131,49.3315,49.2763,49.3131,44743.0
2017-07-24 11:40:00,53.58,53.65,53.57,53.64,44970.0,49.3131,49.3775,49.3039,49.3683,44970.0
2017-07-24 11:50:00,53.64,53.67,53.6,53.64,61021.0,49.3683,49.3959,49.3315,49.3683,61021.0
2017-07-24 12:00:00,53.63,53.63,53.54,53.59,44172.0,49.3591,49.3591,49.2763,49.3223,44172.0
2017-07-24 12:10:00,53.59,53.59,53.49,53.51,38936.0,49.3223,49.3223,49.2302,49.2486,38936.0
2017-07-24 12:20:00,53.51,53.53,53.37,53.39,47022.0,49.2486,49.2671,49.1198,49.1382,47022.0
2017-07-24 12:30:00,53.39,53.39,53.19,53.22,125544.0,49.1382,49.1382,48.9541,48.9817,125544.0
2017-07-24 12:40:00,53.21,53.23,53.16,53.18,42761.0,48.9725,48.9909,48.9265,48.9449,42761.0
2017-07-24 12:50:00,53.18,53.31,53.16,53.3,36426.0,48.9449,49.0646,48.9265,49.0554,36426.0
2017-07-24 13:00:00,53.3,53.36,53.12,53.13,70800.0,49.0554,49.1106,48.8897,48.8989,70800.0
2017-07-24 13:10:00,53.14,53.2,53.09,53.13,80554.0,48.9081,48.9633,48.8621,48.8989,80554.0
2017-07-24 13:20:00,53.14,53.14,53.09,53.1,56564.0,48.9081,48.9081,48.8621,48.8713,56564.0
2017-07-24 13:30:00,53.11,53.16,53.08,53.09,57832.0,48.8805,48.9265,48.8529,48.8621,57832.0
2017-07-24 13:40:00,53.08,53.13,53.07,53.08,47291.0,48.8529,48.8989,48.8437,48.8529,47291.0
2017-07-24 13:50:00,53.09,53.09,53.02,53.05,53673.0,48.8621,48.8621,48.7977,48.8253,53673.0
2017-07-24 14:00:00,53.06,53.06,52.95,52.96,88980.0,48.8345,48.8345,48.7332,48.7424,88980.0
2017-07-24 14:10:00,52.95,53.06,52.95,52.98,59725.0,48.7332,48.8345,48.7332,48.7609,59725.0
2017-07-24 14:20:00,52.99,53.07,52.91,53.04,193418.0,48.7701,48.8437,48.6964,48.8161,193418.0
2017-07-24 14:30:00,53.05,53.13,53.04,53.1,71105.0,48.8253,48.8989,48.8161,48.8713,71105.0
2017-07-24 14:40:00,53.1,53.18,53.07,53.09,49601.0,48.8713,48.9449,48.8437,48.8621,49601.0
2017-07-24 14:50:00,53.1,53.25,53.09,53.25,163191.0,48.8713,49.0094,48.8621,49.0094,163191.0
2017-07-24 15:00:00,53.25,53.27,53.1,53.11,62918.0,49.0094,49.0278,48.8713,48.8805,62918.0
2017-07-24 15:10:00,53.11,53.13,53.04,53.07,67016.0,48.8805,48.8989,48.8161,48.8437,67016.0
2017-07-24 15:20:00,53.07,53.11,53.04,53.06,86980.0,48.8437,48.8805,48.8161,48.8345,86980.0
2017-07-24 15:30:00,53.05,53.07,52.93,52.97,125882.0,48.8253,48.8437,48.7148,48.7516,125882.0
2017-07-24 15:40:00,52.97,53.05,52.96,53.02,213513.0,48.7516,48.8253,48.7424,48.7977,213513.0
2017-07-24 15:50:00,53.02,53.07,53.0,53.07,340756.0,48.7977,48.8437,48.7793,48.8437,340756.0
2017-07-25 09:30:00,53.34,53.57,53.07,53.35,102184.0,49.0922,49.3039,48.8437,49.1014,102184.0
2017-07-25 09:40:00,53.35,53.45,53.24,53.41,59661.0,49.1014,49.1934,49.0001,49.1566,59661.0
2017-07-25 09:50:00,53.41,53.5,53.3,53.47,70947.0,49.1566,49.2394,49.0554,49.2118,70947.0
2017-07-25 10:00:00,53.46,53.6,53.35,53.52,181318.0,49.2026,49.3315,49.1014,49.2578,181318.0
2017-07-25 10:10:00,53.52,53.74,53.51,53.72,109149.0,49.2578,49.4603,49.2486,49.4419,109149.0
2017-07-25 10:20:00,53.73,53.74,53.61,53.65,91370.0,49.4511,49.4603,49.3407,49.3775,91370.0
2017-07-25 10:30:00,53.65,53.66,53.6,53.62,63879.0,49.3775,49.3867,49.3315,49.3499,63879.0
2017-07-25 10:40:00,53.63,53.72,53.62,53.72,62109.0,49.3591,49.4419,49.3499,49.4419,62109.0
2017-07-25 10:50:00,53.72,53.72,53.61,53.65,64264.0,49.4419,49.4419,49.3407,49.3775,64264.0
2017-07-25 11:00:00,53.65,53.81,53.64,53.81,87955.0,49.3775,49.5248,49.3683,49.5248,87955.0
2017-07-25 11:10:00,53.82,54.04,53.77,54.02,208713.0,49.534,49.7364,49.4879,49.718,208713.0
2017-07-25 11:20:00,54.02,54.26,53.95,54.26,128538.0,49.718,49.9389,49.6536,49.9389,128538.0
2017-07-25 11:30:00,54.26,54.34,54.18,54.28,104259.0,49.9389,50.0125,49.8653,49.9573,104259.0
2017-07-25 11:40:00,54.3,54.3,54.19,54.26,181038.0,49.9757,49.9757,49.8745,49.9389,181038.0
2017-07-25 11:50:00,54.26,54.28,54.09,54.13,145320.0,49.9389,49.9573,49.7825,49.8193,145320.0
2017-07-25 12:00:00,54.12,54.48,54.12,54.46,116419.0,49.8101,50.1414,49.8101,50.123,116419.0
2017-07-25 12:10:00,54.46,54.46,54.32,54.38,52128.0,50.123,50.123,49.9941,50.0494,52128.0
2017-07-25 12:20:00,54.39,54.4,54.3,54.33,142799.0,50.0586,50.0678,49.9757,50.0033,142799.0
2017-07-25 12:30:00,54.33,54.39,54.3,54.36,119469.0,50.0033,50.0586,49.9757,50.031,119469.0
2017-07-25 12:40:00,54.35,54.37,54.18,54.19,87584.0,50.0218,50.0402,49.8653,49.8745,87584.0
2017-07-25 12:50:00,54.18,54.26,54.16,54.21,117899.0,49.8653,49.9389,49.8469,49.8929,117899.0
2017-07-25 13:00:00,54.2,54.39,54.19,54.39,117570.0,49.8837,50.0586,49.8745,50.0586,117570.0
2017-07-25 13:10:00,54.4,54.43,54.23,54.26,106183.0,50.0678,50.0954,49.9113,49.9389,106183.0
2017-07-25 13:20:00,54.26,54.34,54.18,54.21,186756.0,49.9389,50.0125,49.8653,49.8929,186756.0
2017-07-25 13:30:00,54.21,54.27,54.2,54.26,96532.0,49.8929,49.9481,49.8837,49.9389,96532.0
2017-07-25 13:40:00,54.25,54.25,54.17,54.19,49538.0,49.9297,49.9297,49.8561,49.8745,49538.0
2017-07-25 13:50:00,54.17,54.21,54.06,54.1,124524.0,49.8561,49.8929,49.7548,49.7917,124524.0
2017-07-25 14:00:00,54.1,54.21,54.07,54.21,258617.0,49.7917,49.8929,49.764,49.8929,258617.0
2017-07-25 14:10:00,54.21,54.27,54.14,54.2,87664.0,49.8929,49.9481,49.8285,49.8837,87664.0
2017-07-25 14:20:00,54.2,54.2,54.13,54.13,51274.0,49.8837,49.8837,49.8193,49.8193,51274.0
2017-07-25 14:30:00,54.14,54.2,54.12,54.18,73389.0,49.8285,49.8837,49.8101,49.8653,73389.0
2017-07-25 14:40:00,54.19,54.25,54.15,54.24,86737.0,49.8745,49.9297,49.8377,49.9205,86737.0
2017-07-25 14:50:00,54.24,54.27,54.19,54.19,53977.0,49.9205,49.9481,49.8745,49.8745,53977.0
2017-07-25 15:00:00,54.2,54.21,54.17,54.17,68418.0,49.8837,49.8929,49.8561,49.8561,68418.0
2017-07-25 15:10:00,54.18,54.22,54.11,54.11,241595.0,49.8653,49.9021,49.8009,49.8009,241595.0
2017-07-25 15:20:00,54.12,54.14,54.06,54.08,73731.0,49.8101,49.8285,49.7548,49.7733,73731.0
2017-07-25 15:30:00,54.08,54.15,54.04,54.14,114913.0,49.7733,49.8377,49.7364,49.8285,114913.0
2017-07-25 15:40:00,54.14,54.14,54.06,54.07,132489.0,49.8285,49.8285,49.7548,49.764,132489.0
2017-07-25 15:50:00,54.06,54.07,53.99,54.03,325856.0,49.7548,49.764,49.6904,49.7272,325856.0
2017-07-26 09:30:00,54.09,54.41,53.44,53.71,87353.0,49.7825,50.077,49.1842,49.4327,87353.0
2017-07-26 09:40:00,53.7,53.77,53.47,53.56,95248.0,49.4235,49.4879,49.2118,49.2947,95248.0
2017-07-26 09:50:00,53.57,53.66,53.38,53.4,61316.0,49.3039,49.3867,49.129,49.1474,61316.0
2017-07-26 10:00:00,53.41,53.53,53.37,53.53,57004.0,49.1566,49.2671,49.1198,49.2671,57004.0
2017-07-26 10:10:00,53.53,53.57,53.42,53.5,46341.0,49.2671,49.3039,49.1658,49.2394,46341.0
2017-07-26 10:20:00,53.49,53.49,53.38,53.43,43695.0,49.2302,49.2302,49.129,49.175,43695.0
2017-07-26 10:30:00,53.44,53.51,53.42,53.49,109557.0,49.1842,49.2486,49.1658,49.2302,109557.0
2017-07-26 10:40:00,53.49,53.75,53.47,53.75,134735.0,49.2302,49.4695,49.2118,49.4695,134735.0
2017-07-26 10:50:00,53.78,53.95,53.75,53.91,42510.0,49.4971,49.6536,49.4695,49.6168,42510.0
2017-07-26 11:00:00,53.91,54.02,53.91,53.98,45932.0,49.6168,49.718,49.6168,49.6812,45932.0
2017-07-26 11:10:00,53.98,54.0,53.89,53.95,26736.0,49.6812,49.6996,49.5984,49.6536,26736.0
2017-07-26 11:20:00,53.95,53.98,53.88,53.98,20599.0,49.6536,49.6812,49.5892,49.6812,20599.0
2017-07-26 11:30:00,53.98,54.1,53.93,54.1,64430.0,49.6812,49.7917,49.6352,49.7917,64430.0
2017-07-26 11:40:00,54.09,54.14,54.06,54.13,33521.0,49.7825,49.8285,49.7548,49.8193,33521.0
2017-07-26 11:50:00,54.14,54.18,54.1,54.11,30210.0,49.8285,49.8653,49.7917,49.8009,30210.0
2017-07-26 12:00:00,54.11,54.13,54.04,54.12,20022.0,49.8009,49.8193,49.7364,49.8101,20022.0
2017-07-26 12:10:00,54.13,54.18,54.08,54.12,24135.0,49.8193,49.8653,49.7733,49.8101,24135.0
2017-07-26 12:20:00,54.13,54.16,54.06,54.06,17111.0,49.8193,49.8469,49.7548,49.7548,17111.0
2017-07-26 12:30:00,54.07,54.15,54.06,54.15,18070.0,49.764,49.8377,49.7548,49.8377,18070.0
2017-07-26 12:40:00,54.16,54.23,54.14,54.17,21021.0,49.8469,49.9113,49.8285,49.8561,21021.0
2017-07-26 12:50:00,54.16,54.19,54.15,54.19,19674.0,49.8469,49.8745,49.8377,49.8745,19674.0
2017-07-26 13:00:00,54.2,54.2,54.09,54.09,36139.0,49.8837,49.8837,49.7825,49.7825,36139.0
2017-07-26 13:10:00,54.09,54.12,54.05,54.06,34432.0,49.7825,49.8101,49.7456,49.7548,34432.0
2017-07-26 13:20:00,54.05,54.07,54.03,54.05,29821.0,49.7456,49.764,49.7272,49.7456,29821.0
2017-07-26 13:30:00,54.05,54.09,54.02,54.07,30239.0,49.7456,49.7825,49.718,49.764,30239.0
2017-07-26 13:40:00,54.07,54.12,54.04,54.06,34138.0,49.764,49.8101,49.7364,49.7548,34138.0
2017-07-26 13:50:00,54.06,54.1,54.0,54.1,27415.0,49.7548,49.7917,49.6996,49.7917,27415.0
2017-07-26 14:00:00,54.09,54.09,54.03,54.05,40104.0,49.7825,49.7825,49.7272,49.7456,40104.0
2017-07-26 14:10:00,54.05,54.05,53.91,53.94,50001.0,49.7456,49.7456,49.6168,49.6444,50001.0
2017-07-26 14:20:00,53.95,53.99,53.87,53.97,46924.0,49.6536,49.6904,49.58,49.672,46924.0
2017-07-26 14:30:00,53.96,54.02,53.91,53.99,34509.0,49.6628,49.718,49.6168,49.6904,34509.0
2017-07-26 14:40:00,54.0,54.02,53.97,54.0,28926.0,49.6996,49.718,49.672,49.6996,28926.0
2017-07-26 14:50:00,54.0,54.01,53.86,53.86,39382.0,49.6996,49.7088,49.5708,49.5708,39382.0
2017-07-26 15:00:00,53.86,53.92,53.85,53.9,31575.0,49.5708,49.626,49.5616,49.6076,31575.0
2017-07-26 15:10:00,53.91,53.91,53.84,53.89,44674.0,49.6168,49.6168,49.5524,49.5984,44674.0
2017-07-26 15:20:00,53.89,53.95,53.87,53.95,56449.0,49.5984,49.6536,49.58,49.6536,56449.0
2017-07-26 15:30:00,53.95,53.97,53.92,53.94,89099.0,49.6536,49.672,49.626,49.6444,89099.0
2017-07-26 15:40:00,53.93,53.96,53.88,53.9,98660.0,49.6352,49.6628,49.5892,49.6076,98660.0
2017-07-26 15:50:00,53.89,53.95,53.88,53.95,206853.0,49.5984,49.6536,49.5892,49.6536,206853.0
2017-07-27 09:30:00,53.9,54.22,53.79,54.17,55764.0,49.6076,49.9021,49.5063,49.8561,55764.0
2017-07-27 09:40:00,54.2,54.24,54.06,54.14,40738.0,49.8837,49.9205,49.7548,49.8285,40738.0
2017-07-27 09:50:00,54.14,54.16,54.01,54.07,36102.0,49.8285,49.8469,49.7088,49.764,36102.0
2017-07-27 10:00:00,54.06,54.13,54.02,54.05,48623.0,49.7548,49.8193,49.718,49.7456,48623.0
2017-07-27 10:10:00,54.06,54.12,54.05,54.1,36105.0,49.7548,49.8101,49.7456,49.7917,36105.0
2017-07-27 10:20:00,54.11,54.12,54.02,54.09,43934.0,49.8009,49.8101,49.718,49.7825,43934.0
2017-07-27 10:30:00,54.1,54.29,54.09,54.25,71501.0,49.7917,49.9665,49.7825,49.9297,71501.0
2017-07-27 10:40:00,54.23,54.24,54.04,54.1,66327.0,49.9113,49.9205,49.7364,49.7917,66327.0
2017-07-27 10:50:00,54.11,54.21,54.09,54.18,44419.0,49.8009,49.8929,49.7825,49.8653,44419.0
2017-07-27 11:00:00,54.17,54.38,54.16,54.37,43864.0,49.8561,50.0494,49.8469,50.0402,43864.0
2017-07-27 11:10:00,54.36,54.45,54.34,54.35,43979.0,50.031,50.1138,50.0125,50.0218,43979.0
2017-07-27 11:20:00,54.36,54.36,54.29,54.3,31726.0,50.031,50.031,49.9665,49.9757,31726.0
2017-07-27 11:30:00,54.3,54.35,54.29,54.31,41262.0,49.9757,50.0218,49.9665,49.9849,41262.0
2017-07-27 11:40:00,54.31,54.35,54.29,54.33,22075.0,49.9849,50.0218,49.9665,50.0033,22075.0
2017-07-27 11:50:00,54.33,54.5,54.33,54.49,42069.0,50.0033,50.1598,50.0033,50.1506,42069.0
2017-07-27 12:00:00,54.49,54.5,54.44,54.47,38398.0,50.1506,50.1598,50.1046,50.1322,38398.0
2017-07-27 12:10:00,54.47,54.49,54.44,54.45,35208.0,50.1322,50.1506,50.1046,50.1138,35208.0
2017-07-27 12:20:00,54.45,54.45,54.35,54.44,29753.0,50.1138,50.1138,50.0218,50.1046,29753.0
2017-07-27 12:30:00,54.45,54.45,54.39,54.45,43260.0,50.1138,50.1138,50.0586,50.1138,43260.0
2017-07-27 12:40:00,54.44,54.47,54.38,54.46,50463.0,50.1046,50.1322,50.0494,50.123,50463.0
2017-07-27 12:50:00,54.45,54.5,54.39,54.5,57017.0,50.1138,50.1598,50.0586,50.1598,57017.0
2017-07-27 13:00:00,54.51,54.54,54.4,54.4,41659.0,50.169,50.1966,50.0678,50.0678,41659.0
2017-07-27 13:10:00,54.4,54.4,54.24,54.24,36326.0,50.0678,50.0678,49.9205,49.9205,36326.0
2017-07-27 13:20:00,54.26,54.33,54.2,54.31,38232.0,49.9389,50.0033,49.8837,49.9849,38232.0
2017-07-27 13:30:00,54.31,54.31,54.18,54.19,37236.0,49.9849,49.9849,49.8653,49.8745,37236.0
2017-07-27 13:40:00,54.18,54.27,54.15,54.2,42216.0,49.8653,49.9481,49.8377,49.8837,42216.0
2017-07-27 13:50:00,54.2,54.35,54.19,54.32,50872.0,49.8837,50.0218,49.8745,49.9941,50872.0
2017-07-27 14:00:00,54.31,54.47,54.28,54.42,91561.0,49.9849,50.1322,49.9573,50.0862,91561.0
2017-07-27 14:10:00,54.43,54.54,54.41,54.53,54169.0,50.0954,50.1966,50.077,50.1874,54169.0
2017-07-27 14:20:00,54.52,54.57,54.49,54.53,36843.0,50.1782,50.2242,50.1506,50.1874,36843.0
2017-07-27 14:30:00,54.53,54.62,54.51,54.58,52966.0,50.1874,50.2702,50.169,50.2334,52966.0
2017-07-27 14:40:00,54.57,54.58,54.49,54.52,46871.0,50.2242,50.2334,50.1506,50.1782,46871.0
2017-07-27 14:50:00,54.51,54.73,54.49,54.71,69727.0,50.169,50.3715,50.1506,50.3531,69727.0
2017-07-27 15:00:00,54.7,54.74,54.63,54.72,79875.0,50.3439,50.3807,50.2795,50.3623,79875.0
2017-07-27 15:10:00,54.72,54.84,54.7,54.76,60861.0,50.3623,50.4727,50.3439,50.3991,60861.0
2017-07-27 15:20:00,54.76,54.83,54.74,54.82,53995.0,50.3991,50.4635,50.3807,50.4543,53995.0
2017-07-27 15:30:00,54.83,54.91,54.79,54.91,99204.0,50.4635,50.5372,50.4267,50.5372,99204.0
2017-07-27 15:40:00,54.91,54.97,54.85,54.92,238710.0,50.5372,50.5924,50.4819,50.5464,238710.0
2017-07-27 15:50:00,54.93,55.13,54.92,55.11,622961.0,50.5556,50.7396,50.5464,50.7212,622961.0
2017-07-28 09:30:00,55.08,55.35,54.79,55.17,109843.0,50.6936,50.9421,50.4267,50.7764,109843.0
2017-07-28 09:40:00,55.17,55.17,54.9,55.05,59804.0,50.7764,50.7764,50.5279,50.666,59804.0
2017-07-28 09:50:00,55.06,55.16,54.94,55.16,35153.0,50.6752,50.7672,50.5648,50.7672,35153.0
2017-07-28 10:00:00,55.18,55.2,55.01,55.18,86782.0,50.7857,50.8041,50.6292,50.7857,86782.0
2017-07-28 10:10:00,55.18,55.26,55.12,55.19,41495.0,50.7857,50.8593,50.7304,50.7949,41495.0
2017-07-28 10:20:00,55.2,55.22,55.07,55.09,42406.0,50.8041,50.8225,50.6844,50.7028,42406.0
2017-07-28 10:30:00,55.09,55.23,55.06,55.16,60501.0,50.7028,50.8317,50.6752,50.7672,60501.0
2017-07-28 10:40:00,55.16,55.19,55.02,55.08,60934.0,50.7672,50.7949,50.6384,50.6936,60934.0
2017-07-28 10:50:00,55.09,55.09,54.94,54.95,46614.0,50.7028,50.7028,50.5648,50.574,46614.0
2017-07-28 11:00:00,54.96,54.98,54.77,54.86,44472.0,50.5832,50.6016,50.4083,50.4911,44472.0
2017-07-28 11:10:00,54.85,54.88,54.81,54.88,47808.0,50.4819,50.5095,50.4451,50.5095,47808.0
2017-07-28 11:20:00,54.88,54.93,54.84,54.93,30256.0,50.5095,50.5556,50.4727,50.5556,30256.0
2017-07-28 11:30:00,54.92,54.98,54.9,54.93,20334.0,50.5464,50.6016,50.5279,50.5556,20334.0
2017-07-28 11:40:00,54.92,54.94,54.88,54.91,20739.0,50.5464,50.5648,50.5095,50.5372,20739.0
2017-07-28 11:50:00,54.91,54.93,54.84,54.88,34670.0,50.5372,50.5556,50.4727,50.5095,34670.0
2017-07-28 12:00:00,54.89,55.01,54.82,55.0,58893.0,50.5187,50.6292,50.4543,50.62,58893.0
2017-07-28 12:10:00,55.0,55.06,54.96,55.0,29929.0,50.62,50.6752,50.5832,50.62,29929.0
2017-07-28 12:20:00,55.0,55.02,54.92,54.92,18540.0,50.62,50.6384,50.5464,50.5464,18540.0
2017-07-28 12:30:00,54.92,54.93,54.82,54.82,20218.0,50.5464,50.5556,50.4543,50.4543,20218.0
2017-07-28 12:40:00,54.82,54.82,54.72,54.78,26544.0,50.4543,50.4543,50.3623,50.4175,26544.0
2017-07-28 12:50:00,54.79,54.8,54.77,54.79,26415.0,50.4267,50.4359,50.4083,50.4267,26415.0
2017-07-28 13:00:00,54.79,54.8,54.67,54.75,48027.0,50.4267,50.4359,50.3163,50.3899,48027.0
2017-07-28 13:10:00,54.76,54.83,54.75,54.79,24376.0,50.3991,50.4635,50.3899,50.4267,24376.0
2017-07-28 13:20:00,54.78,54.85,54.74,54.84,18630.0,50.4175,50.4819,50.3807,50.4727,18630.0
2017-07-28 13:30:00,54.85,54.89,54.76,54.77,19117.0,50.4819,50.5187,50.3991,50.4083,19117.0
2017-07-28 13:40:00,54.78,54.83,54.78,54.79,18724.0,50.4175,50.4635,50.4175,50.4267,18724.0
2017-07-28 13:50:00,54.79,54.8,54.75,54.75,31220.0,50.4267,50.4359,50.3899,50.3899,31220.0
2017-07-28 14:00:00,54.77,54.8,54.76,54.77,27766.0,50.4083,50.4359,50.3991,50.4083,27766.0
2017-07-28 14:10:00,54.77,54.78,54.73,54.76,21521.0,50.4083,50.4175,50.3715,50.3991,21521.0
2017-07-28 14:20:00,54.77,54.82,54.76,54.79,18574.0,50.4083,50.4543,50.3991,50.4267,18574.0
2017-07-28 14:30:00,54.78,54.81,54.72,54.77,25545.0,50.4175,50.4451,50.3623,50.4083,25545.0
2017-07-28 14:40:00,54.77,54.8,54.75,54.75,24257.0,50.4083,50.4359,50.3899,50.3899,24257.0
2017-07-28 14:50:00,54.76,54.84,54.75,54.82,25087.0,50.3991,50.4727,50.3899,50.4543,25087.0
2017-07-28 15:00:00,54.82,54.85,54.81,54.84,31071.0,50.4543,50.4819,50.4451,50.4727,31071.0
2017-07-28 15:10:00,54.84,54.96,54.81,54.94,85373.0,50.4727,50.5832,50.4451,50.5648,85373.0
2017-07-28 15:20:00,54.94,54.95,54.87,54.89,42995.0,50.5648,50.574,50.5003,50.5187,42995.0
2017-07-28 15:30:00,54.89,54.9,54.86,54.9,46736.0,50.5187,50.5279,50.4911,50.5279,46736.0
2017-07-28 15:40:00,54.9,54.94,54.86,54.86,63522.0,50.5279,50.5648,50.4911,50.4911,63522.0
2017-07-28 15:50:00,54.86,54.89,54.85,54.86,203578.0,50.4911,50.5187,50.4819,50.4911,203578.0
2017-07-31 09:30:00,55.1,55.2,54.87,54.95,70707.0,50.712,50.8041,50.5003,50.574,70707.0
2017-07-31 09:40:00,54.94,55.01,54.84,54.95,54826.0,50.5648,50.6292,50.4727,50.574,54826.0
2017-07-31 09:50:00,54.93,54.98,54.8,54.84,45359.0,50.5556,50.6016,50.4359,50.4727,45359.0
2017-07-31 10:00:00,54.81,54.94,54.81,54.84,39882.0,50.4451,50.5648,50.4451,50.4727,39882.0
2017-07-31 10:10:00,54.84,54.95,54.83,54.86,69336.0,50.4727,50.574,50.4635,50.4911,69336.0
2017-07-31 10:20:00,54.86,54.93,54.85,54.91,23766.0,50.4911,50.5556,50.4819,50.5372,23766.0
2017-07-31 10:30:00,54.92,54.93,54.84,54.87,62375.0,50.5464,50.5556,50.4727,50.5003,62375.0
2017-07-31 10:40:00,54.87,54.87,54.73,54.79,44072.0,50.5003,50.5003,50.3715,50.4267,44072.0
2017-07-31 10:50:00,54.8,54.86,54.73,54.84,21722.0,50.4359,50.4911,50.3715,50.4727,21722.0
2017-07-31 11:00:00,54.87,54.98,54.86,54.89,23378.0,50.5003,50.6016,50.4911,50.5187,23378.0
2017-07-31 11:10:00,54.9,54.95,54.84,54.89,48002.0,50.5279,50.574,50.4727,50.5187,48002.0
2017-07-31 11:20:00,54.89,54.99,54.89,54.96,19274.0,50.5187,50.6108,50.5187,50.5832,19274.0
2017-07-31 11:30:00,54.97,55.03,54.92,54.98,29363.0,50.5924,50.6476,50.5464,50.6016,29363.0
2017-07-31 11:40:00,54.97,55.06,54.94,55.01,26406.0,50.5924,50.6752,50.5648,50.6292,26406.0
2017-07-31 11:50:00,55.01,55.06,54.99,55.04,25073.0,50.6292,50.6752,50.6108,50.6568,25073.0
2017-07-31 12:00:00,55.05,55.09,55.03,55.09,27320.0,50.666,50.7028,50.6476,50.7028,27320.0
2017-07-31 12:10:00,55.07,55.12,55.01,55.12,43586.0,50.6844,50.7304,50.6292,50.7304,43586.0
2017-07-31 12:20:00,55.13,55.17,55.09,55.16,30746.0,50.7396,50.7764,50.7028,50.7672,30746.0
2017-07-31 12:30:00,55.15,55.15,55.08,55.08,19364.0,50.758,50.758,50.6936,50.6936,19364.0
2017-07-31 12:40:00,55.08,55.15,55.05,55.11,24639.0,50.6936,50.758,50.666,50.7212,24639.0
2017-07-31 12:50:00,55.12,55.16,55.11,55.14,13749.0,50.7304,50.7672,50.7212,50.7488,13749.0
2017-07-31 13:00:00,55.13,55.18,55.1,55.18,17295.0,50.7396,50.7857,50.712,50.7857,17295.0
2017-07-31 13:10:00,55.19,55.2,55.15,55.15,11460.0,50.7949,50.8041,50.758,50.758,11460.0
2017-07-31 13:20:00,55.15,55.17,55.11,55.16,21335.0,50.758,50.7764,50.7212,50.7672,21335.0
2017-07-31 13:30:00,55.17,55.17,55.09,55.13,17675.0,50.7764,50.7764,50.7028,50.7396,17675.0
2017-07-31 13:40:00,55.13,55.13,55.06,55.13,14874.0,50.7396,50.7396,50.6752,50.7396,14874.0
2017-07-31 13:50:00,55.12,55.16,55.1,55.1,18614.0,50.7304,50.7672,50.712,50.712,18614.0
2017-07-31 14:00:00,55.1,55.28,55.1,55.28,38124.0,50.712,50.8777,50.712,50.8777,38124.0
2017-07-31 14:10:00,55.28,55.35,55.27,55.32,40188.0,50.8777,50.9421,50.8685,50.9145,40188.0
2017-07-31 14:20:00,55.31,55.37,55.31,55.34,27812.0,50.9053,50.9605,50.9053,50.9329,27812.0
2017-07-31 14:30:00,55.34,55.38,55.25,55.27,38602.0,50.9329,50.9697,50.8501,50.8685,38602.0
2017-07-31 14:40:00,55.28,55.37,55.27,55.34,47795.0,50.8777,50.9605,50.8685,50.9329,47795.0
2017-07-31 14:50:00,55.35,55.36,55.24,55.31,29854.0,50.9421,50.9513,50.8409,50.9053,29854.0
2017-07-31 15:00:00,55.31,55.32,55.23,55.23,27894.0,50.9053,50.9145,50.8317,50.8317,27894.0
2017-07-31 15:10:00,55.24,55.39,55.23,55.35,146757.0,50.8409,50.9789,50.8317,50.9421,146757.0
2017-07-31 15:20:00,55.36,55.39,55.34,55.39,44726.0,50.9513,50.9789,50.9329,50.9789,44726.0
2017-07-31 15:30:00,55.39,55.39,55.34,55.35,64496.0,50.9789,50.9789,50.9329,50.9421,64496.0
2017-07-31 15:40:00,55.36,55.39,55.33,55.37,71312.0,50.9513,50.9789,50.9237,50.9605,71312.0
2017-07-31 15:50:00,55.37,55.38,55.3,55.32,217408.0,50.9605,50.9697,50.8961,50.9145,217408.0
2017-08-01 09:30:00,55.46,55.49,55.15,55.15,85633.0,51.0434,51.071,50.758,50.758,85633.0
2017-08-01 09:40:00,55.15,55.28,55.12,55.21,57690.0,50.758,50.8777,50.7304,50.8133,57690.0
2017-08-01 09:50:00,55.2,55.35,55.03,55.11,59147.0,50.8041,50.9421,50.6476,50.7212,59147.0
2017-08-01 10:00:00,55.11,55.19,55.08,55.17,52376.0,50.7212,50.7949,50.6936,50.7764,52376.0
2017-08-01 10:10:00,55.18,55.31,55.18,55.23,38902.0,50.7857,50.9053,50.7857,50.8317,38902.0
2017-08-01 10:20:00,55.23,55.3,55.14,55.3,37844.0,50.8317,50.8961,50.7488,50.8961,37844.0
2017-08-01 10:30:00,55.3,55.42,55.23,55.25,50455.0,50.8961,51.0065,50.8317,50.8501,50455.0
2017-08-01 10:40:00,55.25,55.33,55.22,55.32,40185.0,50.8501,50.9237,50.8225,50.9145,40185.0
2017-08-01 10:50:00,55.32,55.34,55.24,55.28,36428.0,50.9145,50.9329,50.8409,50.8777,36428.0
2017-08-01 11:00:00,55.28,55.35,55.23,55.24,23130.0,50.8777,50.9421,50.8317,50.8409,23130.0
2017-08-01 11:10:00,55.25,55.38,55.25,55.32,47461.0,50.8501,50.9697,50.8501,50.9145,47461.0
2017-08-01 11:20:00,55.32,55.49,55.3,55.43,60111.0,50.9145,51.071,50.8961,51.0157,60111.0
2017-08-01 11:30:00,55.45,55.54,55.43,55.51,73167.0,51.0341,51.117,51.0157,51.0894,73167.0
2017-08-01 11:40:00,55.5,55.51,55.43,55.46,31040.0,51.0802,51.0894,51.0157,51.0434,31040.0
2017-08-01 11:50:00,55.45,55.45,55.34,55.41,48149.0,51.0341,51.0341,50.9329,50.9973,48149.0
2017-08-01 12:00:00,55.4,55.43,55.36,55.36,31517.0,50.9881,51.0157,50.9513,50.9513,31517.0
2017-08-01 12:10:00,55.37,55.39,55.33,55.38,55454.0,50.9605,50.9789,50.9237,50.9697,55454.0
2017-08-01 12:20:00,55.38,55.4,55.35,55.36,32817.0,50.9697,50.9881,50.9421,50.9513,32817.0
2017-08-01 12:30:00,55.36,55.44,55.34,55.42,30591.0,50.9513,51.0249,50.9329,51.0065,30591.0
2017-08-01 12:40:00,55.42,55.45,55.37,55.43,35289.0,51.0065,51.0341,50.9605,51.0157,35289.0
2017-08-01 12:50:00,55.42,55.44,55.37,55.41,24537.0,51.0065,51.0249,50.9605,50.9973,24537.0
2017-08-01 13:00:00,55.42,55.44,55.37,55.44,22763.0,51.0065,51.0249,50.9605,51.0249,22763.0
2017-08-01 13:10:00,55.43,55.45,55.39,55.45,19790.0,51.0157,51.0341,50.9789,51.0341,19790.0
2017-08-01 13:20:00,55.45,55.47,55.41,55.43,23619.0,51.0341,51.0526,50.9973,51.0157,23619.0
2017-08-01 13:30:00,55.43,55.44,55.39,55.42,21905.0,51.0157,51.0249,50.9789,51.0065,21905.0
2017-08-01 13:40:00,55.43,55.53,55.42,55.5,43387.0,51.0157,51.1078,51.0065,51.0802,43387.0
2017-08-01 13:50:00,55.49,55.52,55.47,55.49,38831.0,51.071,51.0986,51.0526,51.071,38831.0
2017-08-01 14:00:00,55.48,55.51,55.45,55.48,37281.0,51.0618,51.0894,51.0341,51.0618,37281.0
2017-08-01 14:10:00,55.48,55.56,55.47,55.55,32601.0,51.0618,51.1354,51.0526,51.1262,32601.0
2017-08-01 14:20:00,55.55,55.57,55.53,55.57,30871.0,51.1262,51.1446,51.1078,51.1446,30871.0
2017-08-01 14:30:00,55.56,55.6,55.55,55.6,29987.0,51.1354,51.1722,51.1262,51.1722,29987.0
2017-08-01 14:40:00,55.6,55.66,55.6,55.63,55445.0,51.1722,51.2274,51.1722,51.1998,55445.0
2017-08-01 14:50:00,55.63,55.68,55.61,55.64,36227.0,51.1998,51.2458,51.1814,51.209,36227.0
2017-08-01 15:00:00,55.65,55.66,55.55,55.61,52080.0,51.2182,51.2274,51.1262,51.1814,52080.0
2017-08-01 15:10:00,55.61,55.63,55.59,55.61,55388.0,51.1814,51.1998,51.163,51.1814,55388.0
2017-08-01 15:20:00,55.61,55.65,55.59,55.63,62206.0,51.1814,51.2182,51.163,51.1998,62206.0
2017-08-01 15:30:00,55.63,55.63,55.57,55.6,95610.0,51.1998,51.1998,51.1446,51.1722,95610.0
2017-08-01 15:40:00,55.59,55.6,55.52,55.54,85697.0,51.163,51.1722,51.0986,51.117,85697.0
2017-08-01 15:50:00,55.55,55.61,55.54,55.59,184764.0,51.1262,51.1814,51.117,51.163,184764.0
2017-08-02 09:30:00,55.5,55.88,55.21,55.82,119462.0,51.0802,51.4299,50.8133,51.3747,119462.0
2017-08-02 09:40:00,55.8,55.82,55.55,55.69,62879.0,51.3563,51.3747,51.1262,51.255,62879.0
2017-08-02 09:50:00,55.67,55.78,55.6,55.63,39438.0,51.2366,51.3379,51.1722,51.1998,39438.0
2017-08-02 10:00:00,55.64,55.74,55.58,55.66,40797.0,51.209,51.3011,51.1538,51.2274,40797.0
2017-08-02 10:10:00,55.65,55.76,55.62,55.67,45317.0,51.2182,51.3195,51.1906,51.2366,45317.0
2017-08-02 10:20:00,55.65,55.72,55.54,55.67,98206.0,51.2182,51.2826,51.117,51.2366,98206.0
2017-08-02 10:30:00,55.68,55.84,55.68,55.8,53998.0,51.2458,51.3931,51.2458,51.3563,53998.0
2017-08-02 10:40:00,55.8,55.8,55.71,55.73,52336.0,51.3563,51.3563,51.2734,51.2919,52336.0
2017-08-02 10:50:00,55.73,55.79,55.73,55.75,30079.0,51.2919,51.3471,51.2919,51.3103,30079.0
2017-08-02 11:00:00,55.76,55.76,55.58,55.61,77679.0,51.3195,51.3195,51.1538,51.1814,77679.0
2017-08-02 11:10:00,55.62,55.62,55.49,55.62,67380.0,51.1906,51.1906,51.071,51.1906,67380.0
2017-08-02 11:20:00,55.62,55.71,55.61,55.69,23993.0,51.1906,51.2734,51.1814,51.255,23993.0
2017-08-02 11:30:00,55.7,55.74,55.64,55.65,96888.0,51.2642,51.3011,51.209,51.2182,96888.0
2017-08-02 11:40:00,55.66,55.8,55.66,55.77,50907.0,51.2274,51.3563,51.2274,51.3287,50907.0
2017-08-02 11:50:00,55.76,55.81,55.69,55.79,41418.0,51.3195,51.3655,51.255,51.3471,41418.0
2017-08-02 12:00:00,55.79,55.9,55.78,55.83,47391.0,51.3471,51.4483,51.3379,51.3839,47391.0
2017-08-02 12:10:00,55.82,55.89,55.75,55.83,49561.0,51.3747,51.4391,51.3103,51.3839,49561.0
2017-08-02 12:20:00,55.83,55.83,55.74,55.76,19014.0,51.3839,51.3839,51.3011,51.3195,19014.0
2017-08-02 12:30:00,55.77,55.81,55.72,55.74,17397.0,51.3287,51.3655,51.2826,51.3011,17397.0
2017-08-02 12:40:00,55.74,55.74,55.64,55.64,19606.0,51.3011,51.3011,51.209,51.209,19606.0
2017-08-02 12:50:00,55.64,55.67,55.59,55.61,33244.0,51.209,51.2366,51.163,51.1814,33244.0
2017-08-02 13:00:00,55.59,55.64,55.57,55.61,44203.0,51.163,51.209,51.1446,51.1814,44203.0
2017-08-02 13:10:00,55.61,55.71,55.6,55.68,38564.0,51.1814,51.2734,51.1722,51.2458,38564.0
2017-08-02 13:20:00,55.68,55.72,55.65,55.69,26120.0,51.2458,51.2826,51.2182,51.255,26120.0
2017-08-02 13:30:00,55.69,55.69,55.58,55.63,19119.0,51.255,51.255,51.1538,51.1998,19119.0
2017-08-02 13:40:00,55.63,55.69,55.62,55.64,26895.0,51.1998,51.255,51.1906,51.209,26895.0
2017-08-02 13:50:00,55.64,55.77,55.64,55.77,72433.0,51.209,51.3287,51.209,51.3287,72433.0
2017-08-02 14:00:00,55.78,55.78,55.73,55.74,32358.0,51.3379,51.3379,51.2919,51.3011,32358.0
2017-08-02 14:10:00,55.75,55.77,55.7,55.73,26569.0,51.3103,51.3287,51.2642,51.2919,26569.0
2017-08-02 14:20:00,55.73,55.8,55.72,55.79,26728.0,51.2919,51.3563,51.2826,51.3471,26728.0
2017-08-02 14:30:00,55.79,55.86,55.77,55.83,33206.0,51.3471,51.4115,51.3287,51.3839,33206.0
2017-08-02 14:40:00,55.84,55.85,55.78,55.79,29725.0,51.3931,51.4023,51.3379,51.3471,29725.0
2017-08-02 14:50:00,55.79,55.85,55.78,55.84,38612.0,51.3471,51.4023,51.3379,51.3931,38612.0
2017-08-02 15:00:00,55.84,55.85,55.79,55.82,38849.0,51.3931,51.4023,51.3471,51.3747,38849.0
2017-08-02 15:10:00,55.82,55.86,55.8,55.8,43280.0,51.3747,51.4115,51.3563,51.3563,43280.0
2017-08-02 15:20:00,55.81,55.83,55.79,55.83,38489.0,51.3655,51.3839,51.3471,51.3839,38489.0
2017-08-02 15:30:00,55.83,55.83,55.79,55.81,89709.0,51.3839,51.3839,51.3471,51.3655,89709.0
2017-08-02 15:40:00,55.82,55.84,55.75,55.75,105025.0,51.3747,51.3931,51.3103,51.3103,105025.0
2017-08-02 15:50:00,55.75,55.76,55.64,55.65,193282.0,51.3103,51.3195,51.209,51.2182,193282.0
2017-08-03 09:30:00,55.63,55.99,55.38,55.69,110526.0,51.1998,51.5311,50.9697,51.255,110526.0
2017-08-03 09:40:00,55.68,55.85,55.53,55.72,69615.0,51.2458,51.4023,51.1078,51.2826,69615.0
2017-08-03 09:50:00,55.71,55.77,55.62,55.74,48566.0,51.2734,51.3287,51.1906,51.3011,48566.0
2017-08-03 10:00:00,55.73,55.78,55.62,55.78,104114.0,51.2919,51.3379,51.1906,51.3379,104114.0
2017-08-03 10:10:00,55.78,55.88,55.76,55.88,128299.0,51.3379,51.4299,51.3195,51.4299,128299.0
2017-08-03 10:20:00,55.88,55.96,55.8,55.83,134658.0,51.4299,51.5035,51.3563,51.3839,134658.0
2017-08-03 10:30:00,55.82,55.91,55.78,55.8,77905.0,51.3747,51.4575,51.3379,51.3563,77905.0
2017-08-03 10:40:00,55.81,55.88,55.8,55.86,73907.0,51.3655,51.4299,51.3563,51.4115,73907.0
2017-08-03 10:50:00,55.86,55.89,55.7,55.87,142904.0,51.4115,51.4391,51.2642,51.4207,142904.0
2017-08-03 11:00:00,55.88,55.91,55.59,55.62,82525.0,51.4299,51.4575,51.163,51.1906,82525.0
2017-08-03 11:10:00,55.62,55.63,55.4,55.51,35272.0,51.1906,51.1998,50.9881,51.0894,35272.0
2017-08-03 11:20:00,55.51,55.52,55.42,55.44,22863.0,51.0894,51.0986,51.0065,51.0249,22863.0
2017-08-03 11:30:00,55.43,55.43,55.28,55.34,38617.0,51.0157,51.0157,50.8777,50.9329,38617.0
2017-08-03 11:40:00,55.34,55.36,55.31,55.32,29347.0,50.9329,50.9513,50.9053,50.9145,29347.0
2017-08-03 11:50:00,55.32,55.34,55.11,55.11,38183.0,50.9145,50.9329,50.7212,50.7212,38183.0
2017-08-03 12:00:00,55.12,55.13,54.94,54.94,80587.0,50.7304,50.7396,50.5648,50.5648,80587.0
2017-08-03 12:10:00,54.94,54.96,54.89,54.9,62893.0,50.5648,50.5832,50.5187,50.5279,62893.0
2017-08-03 12:20:00,54.89,54.93,54.78,54.78,61215.0,50.5187,50.5556,50.4175,50.4175,61215.0
2017-08-03 12:30:00,54.79,54.8,54.73,54.73,74653.0,50.4267,50.4359,50.3715,50.3715,74653.0
2017-08-03 12:40:00,54.74,54.74,54.66,54.7,48550.0,50.3807,50.3807,50.3071,50.3439,48550.0
2017-08-03 12:50:00,54.71,54.71,54.61,54.63,53392.0,50.3531,50.3531,50.261,50.2795,53392.0
2017-08-03 13:00:00,54.63,54.68,54.6,54.61,59358.0,50.2795,50.3255,50.2518,50.261,59358.0
2017-08-03 13:10:00,54.62,54.65,54.59,54.6,24089.0,50.2702,50.2979,50.2426,50.2518,24089.0
2017-08-03 13:20:00,54.62,54.66,54.57,54.63,46672.0,50.2702,50.3071,50.2242,50.2795,46672.0
2017-08-03 13:30:00,54.62,54.65,54.58,54.59,43015.0,50.2702,50.2979,50.2334,50.2426,43015.0
2017-08-03 13:40:00,54.6,54.65,54.58,54.62,33369.0,50.2518,50.2979,50.2334,50.2702,33369.0
2017-08-03 13:50:00,54.62,54.73,54.61,54.66,71208.0,50.2702,50.3715,50.261,50.3071,71208.0
2017-08-03 14:00:00,54.66,54.66,54.6,54.63,50618.0,50.3071,50.3071,50.2518,50.2795,50618.0
2017-08-03 14:10:00,54.64,54.74,54.61,54.73,23252.0,50.2887,50.3807,50.261,50.3715,23252.0
2017-08-03 14:20:00,54.73,54.76,54.69,54.75,58688.0,50.3715,50.3991,50.3347,50.3899,58688.0
2017-08-03 14:30:00,54.75,54.78,54.65,54.68,61855.0,50.3899,50.4175,50.2979,50.3255,61855.0
2017-08-03 14:40:00,54.68,54.71,54.66,54.7,43731.0,50.3255,50.3531,50.3071,50.3439,43731.0
2017-08-03 14:50:00,54.7,54.72,54.65,54.66,44793.0,50.3439,50.3623,50.2979,50.3071,44793.0
2017-08-03 15:00:00,54.66,54.68,54.53,54.68,79352.0,50.3071,50.3255,50.1874,50.3255,79352.0
2017-08-03 15:10:00,54.68,54.83,54.67,54.83,49233.0,50.3255,50.4635,50.3163,50.4635,49233.0
2017-08-03 15:20:00,54.83,54.87,54.78,54.84,57208.0,50.4635,50.5003,50.4175,50.4727,57208.0
2017-08-03 15:30:00,54.84,54.84,54.73,54.78,70697.0,50.4727,50.4727,50.3715,50.4175,70697.0
2017-08-03 15:40:00,54.78,54.87,54.78,54.87,108381.0,50.4175,50.5003,50.4175,50.5003,108381.0
2017-08-03 15:50:00,54.86,54.93,54.85,54.86,201711.0,50.4911,50.5556,50.4819,50.4911,201711.0
2017-08-04 09:30:00,55.1,55.24,54.86,55.09,102532.0,50.712,50.8409,50.4911,50.7028,102532.0
2017-08-04 09:40:00,55.07,55.17,54.87,55.02,86294.0,50.6844,50.7764,50.5003,50.6384,86294.0
2017-08-04 09:50:00,55.02,55.32,54.98,55.18,72891.0,50.6384,50.9145,50.6016,50.7857,72891.0
2017-08-04 10:00:00,55.17,55.23,54.99,55.02,41210.0,50.7764,50.8317,50.6108,50.6384,41210.0
2017-08-04 10:10:00,55.01,55.17,55.0,55.15,72879.0,50.6292,50.7764,50.62,50.758,72879.0
2017-08-04 10:20:00,55.17,55.54,55.16,55.51,108214.0,50.7764,51.117,50.7672,51.0894,108214.0
2017-08-04 10:30:00,55.49,55.59,55.44,55.45,48376.0,51.071,51.163,51.0249,51.0341,48376.0
2017-08-04 10:40:00,55.45,55.56,55.42,55.54,21368.0,51.0341,51.1354,51.0065,51.117,21368.0
2017-08-04 10:50:00,55.52,55.53,55.28,55.29,44505.0,51.0986,51.1078,50.8777,50.8869,44505.0
2017-08-04 11:00:00,55.28,55.4,55.21,55.29,34244.0,50.8777,50.9881,50.8133,50.8869,34244.0
2017-08-04 11:10:00,55.29,55.45,55.29,55.4,38042.0,50.8869,51.0341,50.8869,50.9881,38042.0
2017-08-04 11:20:00,55.4,55.47,55.35,55.44,41081.0,50.9881,51.0526,50.9421,51.0249,41081.0
2017-08-04 11:30:00,55.44,55.52,55.37,55.38,29780.0,51.0249,51.0986,50.9605,50.9697,29780.0
2017-08-04 11:40:00,55.39,55.51,55.39,55.51,19256.0,50.9789,51.0894,50.9789,51.0894,19256.0
2017-08-04 11:50:00,55.52,55.52,55.44,55.49,14880.0,51.0986,51.0986,51.0249,51.071,14880.0
2017-08-04 12:00:00,55.49,55.54,55.45,55.46,55015.0,51.071,51.117,51.0341,51.0434,55015.0
2017-08-04 12:10:00,55.45,55.5,55.44,55.5,35638.0,51.0341,51.0802,51.0249,51.0802,35638.0
2017-08-04 12:20:00,55.5,55.6,55.48,55.57,52711.0,51.0802,51.1722,51.0618,51.1446,52711.0
2017-08-04 12:30:00,55.58,55.68,55.57,55.63,30256.0,51.1538,51.2458,51.1446,51.1998,30256.0
2017-08-04 12:40:00,55.62,55.66,55.56,55.66,22361.0,51.1906,51.2274,51.1354,51.2274,22361.0
2017-08-04 12:50:00,55.65,55.69,55.61,55.62,29644.0,51.2182,51.255,51.1814,51.1906,29644.0
2017-08-04 13:00:00,55.63,55.74,55.62,55.72,28109.0,51.1998,51.3011,51.1906,51.2826,28109.0
2017-08-04 13:10:00,55.72,55.81,55.65,55.81,29676.0,51.2826,51.3655,51.2182,51.3655,29676.0
2017-08-04 13:20:00,55.8,55.84,55.75,55.77,28881.0,51.3563,51.3931,51.3103,51.3287,28881.0
2017-08-04 13:30:00,55.75,55.8,55.69,55.69,21013.0,51.3103,51.3563,51.255,51.255,21013.0
2017-08-04 13:40:00,55.69,55.75,55.68,55.73,23315.0,51.255,51.3103,51.2458,51.2919,23315.0
2017-08-04 13:50:00,55.73,55.75,55.69,55.72,14467.0,51.2919,51.3103,51.255,51.2826,14467.0
2017-08-04 14:00:00,55.71,55.76,55.67,55.67,27582.0,51.2734,51.3195,51.2366,51.2366,27582.0
2017-08-04 14:10:00,55.66,55.7,55.65,55.67,53241.0,51.2274,51.2642,51.2182,51.2366,53241.0
2017-08-04 14:20:00,55.67,55.67,55.59,55.61,26123.0,51.2366,51.2366,51.163,51.1814,26123.0
2017-08-04 14:30:00,55.61,55.8,55.61,55.8,44932.0,51.1814,51.3563,51.1814,51.3563,44932.0
2017-08-04 14:40:00,55.79,55.84,55.74,55.75,50502.0,51.3471,51.3931,51.3011,51.3103,50502.0
2017-08-04 14:50:00,55.76,55.81,55.76,55.81,39251.0,51.3195,51.3655,51.3195,51.3655,39251.0
2017-08-04 15:00:00,55.8,55.83,55.78,55.8,47711.0,51.3563,51.3839,51.3379,51.3563,47711.0
2017-08-04 15:10:00,55.8,55.85,55.78,55.83,45269.0,51.3563,51.4023,51.3379,51.3839,45269.0
2017-08-04 15:20:00,55.83,55.89,55.82,55.87,44052.0,51.3839,51.4391,51.3747,51.4207,44052.0
2017-08-04 15:30:00,55.88,55.92,55.85,55.92,81318.0,51.4299,51.4667,51.4023,51.4667,81318.0
2017-08-04 15:40:00,55.92,55.94,55.87,55.89,154514.0,51.4667,51.4851,51.4207,51.4391,154514.0
2017-08-04 15:50:00,55.88,55.9,55.82,55.86,241235.0,51.4299,51.4483,51.3747,51.4115,241235.0
2017-08-07 09:30:00,55.62,56.02,55.61,55.77,86563.0,51.1906,51.5588,51.1814,51.3287,86563.0
2017-08-07 09:40:00,55.77,55.86,55.68,55.81,55882.0,51.3287,51.4115,51.2458,51.3655,55882.0
2017-08-07 09:50:00,55.8,55.8,55.61,55.67,64800.0,51.3563,51.3563,51.1814,51.2366,64800.0
2017-08-07 10:00:00,55.68,55.71,55.61,55.62,64682.0,51.2458,51.2734,51.1814,51.1906,64682.0
2017-08-07 10:10:00,55.63,55.65,55.47,55.51,61502.0,51.1998,51.2182,51.0526,51.0894,61502.0
2017-08-07 10:20:00,55.5,55.51,55.27,55.27,62716.0,51.0802,51.0894,50.8685,50.8685,62716.0
2017-08-07 10:30:00,55.27,55.35,55.17,55.17,46633.0,50.8685,50.9421,50.7764,50.7764,46633.0
2017-08-07 10:40:00,55.18,55.29,55.13,55.25,42293.0,50.7857,50.8869,50.7396,50.8501,42293.0
2017-08-07 10:50:00,55.25,55.38,55.21,55.35,26215.0,50.8501,50.9697,50.8133,50.9421,26215.0
2017-08-07 11:00:00,55.36,55.44,55.33,55.44,35865.0,50.9513,51.0249,50.9237,51.0249,35865.0
2017-08-07 11:10:00,55.43,55.58,55.42,55.57,42966.0,51.0157,51.1538,51.0065,51.1446,42966.0
2017-08-07 11:20:00,55.58,55.59,55.5,55.56,25749.0,51.1538,51.163,51.0802,51.1354,25749.0
2017-08-07 11:30:00,55.56,55.68,55.56,55.66,25214.0,51.1354,51.2458,51.1354,51.2274,25214.0
2017-08-07 11:40:00,55.66,55.83,55.66,55.82,53020.0,51.2274,51.3839,51.2274,51.3747,53020.0
2017-08-07 11:50:00,55.82,55.95,55.78,55.91,65963.0,51.3747,51.4943,51.3379,51.4575,65963.0
2017-08-07 12:00:00,55.92,55.97,55.91,55.92,34372.0,51.4667,51.5127,51.4575,51.4667,34372.0
2017-08-07 12:10:00,55.93,56.0,55.89,55.89,44319.0,51.4759,51.5403,51.4391,51.4391,44319.0
2017-08-07 12:20:00,55.89,55.89,55.72,55.73,34685.0,51.4391,51.4391,51.2826,51.2919,34685.0
2017-08-07 12:30:00,55.73,55.86,55.72,55.86,26983.0,51.2919,51.4115,51.2826,51.4115,26983.0
2017-08-07 12:40:00,55.85,55.86,55.79,55.81,24375.0,51.4023,51.4115,51.3471,51.3655,24375.0
2017-08-07 12:50:00,55.81,55.81,55.64,55.67,26058.0,51.3655,51.3655,51.209,51.2366,26058.0
2017-08-07 13:00:00,55.66,55.67,55.54,55.58,46103.0,51.2274,51.2366,51.117,51.1538,46103.0
2017-08-07 13:10:00,55.57,55.66,55.57,55.62,23326.0,51.1446,51.2274,51.1446,51.1906,23326.0
2017-08-07 13:20:00,55.62,55.68,55.61,55.68,22486.0,51.1906,51.2458,51.1814,51.2458,22486.0
2017-08-07 13:30:00,55.68,55.73,55.62,55.62,32517.0,51.2458,51.2919,51.1906,51.1906,32517.0
2017-08-07 13:40:00,55.62,55.62,55.58,55.61,16788.0,51.1906,51.1906,51.1538,51.1814,16788.0
2017-08-07 13:50:00,55.61,55.62,55.55,55.57,29166.0,51.1814,51.1906,51.1262,51.1446,29166.0
2017-08-07 14:00:00,55.57,55.6,55.49,55.5,27339.0,51.1446,51.1722,51.071,51.0802,27339.0
2017-08-07 14:10:00,55.5,55.56,55.47,55.56,28822.0,51.0802,51.1354,51.0526,51.1354,28822.0
2017-08-07 14:20:00,55.57,55.65,55.57,55.62,24167.0,51.1446,51.2182,51.1446,51.1906,24167.0
2017-08-07 14:30:00,55.62,55.63,55.55,55.55,26546.0,51.1906,51.1998,51.1262,51.1262,26546.0
2017-08-07 14:40:00,55.55,55.56,55.53,55.55,25227.0,51.1262,51.1354,51.1078,51.1262,25227.0
2017-08-07 14:50:00,55.55,55.64,55.55,55.57,40031.0,51.1262,51.209,51.1262,51.1446,40031.0
2017-08-07 15:00:00,55.57,55.57,55.41,55.45,54650.0,51.1446,51.1446,50.9973,51.0341,54650.0
2017-08-07 15:10:00,55.45,55.46,55.38,55.38,71128.0,51.0341,51.0434,50.9697,50.9697,71128.0
2017-08-07 15:20:00,55.38,55.39,55.29,55.39,65677.0,50.9697,50.9789,50.8869,50.9789,65677.0
2017-08-07 15:30:00,55.39,55.42,55.35,55.35,60967.0,50.9789,51.0065,50.9421,50.9421,60967.0
2017-08-07 15:40:00,55.36,55.41,55.34,55.39,67910.0,50.9513,50.9973,50.9329,50.9789,67910.0
2017-08-07 15:50:00,55.4,55.45,55.37,55.4,186589.0,50.9881,51.0341,50.9605,50.9881,186589.0
2017-08-08 09:30:00,55.52,56.08,55.52,55.94,122601.0,51.0986,51.614,51.0986,51.4851,122601.0
2017-08-08 09:40:00,55.94,56.08,55.79,56.06,87996.0,51.4851,51.614,51.3471,51.5956,87996.0
2017-08-08 09:50:00,56.07,56.32,56.07,56.29,68158.0,51.6048,51.8349,51.6048,51.8073,68158.0
2017-08-08 10:00:00,56.29,56.42,56.15,56.15,81019.0,51.8073,51.9269,51.6784,51.6784,81019.0
2017-08-08 10:10:00,56.16,56.23,56.1,56.17,55405.0,51.6876,51.752,51.6324,51.6968,55405.0
2017-08-08 10:20:00,56.19,56.24,56.14,56.17,26135.0,51.7152,51.7612,51.6692,51.6968,26135.0
2017-08-08 10:30:00,56.18,56.19,56.01,56.05,34957.0,51.706,51.7152,51.5496,51.5864,34957.0
2017-08-08 10:40:00,56.04,56.15,56.02,56.14,23548.0,51.5772,51.6784,51.5588,51.6692,23548.0
2017-08-08 10:50:00,56.14,56.26,56.07,56.22,54343.0,51.6692,51.7796,51.6048,51.7428,54343.0
2017-08-08 11:00:00,56.22,56.29,56.2,56.26,69184.0,51.7428,51.8073,51.7244,51.7796,69184.0
2017-08-08 11:10:00,56.27,56.36,56.27,56.3,71003.0,51.7888,51.8717,51.7888,51.8165,71003.0
2017-08-08 11:20:00,56.3,56.35,56.25,56.33,38015.0,51.8165,51.8625,51.7704,51.8441,38015.0
2017-08-08 11:30:00,56.33,56.34,56.22,56.27,48410.0,51.8441,51.8533,51.7428,51.7888,48410.0
2017-08-08 11:40:00,56.27,56.35,56.25,56.34,70665.0,51.7888,51.8625,51.7704,51.8533,70665.0
2017-08-08 11:50:00,56.34,56.58,56.33,56.58,71241.0,51.8533,52.0742,51.8441,52.0742,71241.0
2017-08-08 12:00:00,56.58,56.59,56.48,56.54,40382.0,52.0742,52.0834,51.9821,52.0373,40382.0
2017-08-08 12:10:00,56.55,56.61,56.48,56.51,54458.0,52.0465,52.1018,51.9821,52.0097,54458.0
2017-08-08 12:20:00,56.5,56.61,56.47,56.59,32731.0,52.0005,52.1018,51.9729,52.0834,32731.0
2017-08-08 12:30:00,56.58,56.59,56.44,56.45,25341.0,52.0742,52.0834,51.9453,51.9545,25341.0
2017-08-08 12:40:00,56.44,56.51,56.39,56.42,20705.0,51.9453,52.0097,51.8993,51.9269,20705.0
2017-08-08 12:50:00,56.42,56.5,56.41,56.49,33428.0,51.9269,52.0005,51.9177,51.9913,33428.0
2017-08-08 13:00:00,56.49,56.5,56.37,56.39,103229.0,51.9913,52.0005,51.8809,51.8993,103229.0
2017-08-08 13:10:00,56.39,56.51,56.38,56.51,23086.0,51.8993,52.0097,51.8901,52.0097,23086.0
2017-08-08 13:20:00,56.49,56.53,56.42,56.44,26804.0,51.9913,52.0281,51.9269,51.9453,26804.0
2017-08-08 13:30:00,56.43,56.51,56.42,56.49,36436.0,51.9361,52.0097,51.9269,51.9913,36436.0
2017-08-08 13:40:00,56.49,56.52,56.45,56.5,34860.0,51.9913,52.0189,51.9545,52.0005,34860.0
2017-08-08 13:50:00,56.49,56.52,56.47,56.47,29269.0,51.9913,52.0189,51.9729,51.9729,29269.0
2017-08-08 14:00:00,56.48,56.55,56.48,56.52,41524.0,51.9821,52.0465,51.9821,52.0189,41524.0
2017-08-08 14:10:00,56.54,56.57,56.45,56.46,29768.0,52.0373,52.065,51.9545,51.9637,29768.0
2017-08-08 14:20:00,56.45,56.48,56.4,56.48,62531.0,51.9545,51.9821,51.9085,51.9821,62531.0
2017-08-08 14:30:00,56.46,56.5,56.43,56.45,35208.0,51.9637,52.0005,51.9361,51.9545,35208.0
2017-08-08 14:40:00,56.44,56.45,56.34,56.34,67999.0,51.9453,51.9545,51.8533,51.8533,67999.0
2017-08-08 14:50:00,56.34,56.36,56.23,56.28,58219.0,51.8533,51.8717,51.752,51.7981,58219.0
2017-08-08 15:00:00,56.27,56.27,56.19,56.25,74082.0,51.7888,51.7888,51.7152,51.7704,74082.0
2017-08-08 15:10:00,56.26,56.29,56.21,56.28,74271.0,51.7796,51.8073,51.7336,51.7981,74271.0
2017-08-08 15:20:00,56.28,56.28,56.12,56.13,85865.0,51.7981,51.7981,51.6508,51.66,85865.0
2017-08-08 15:30:00,56.13,56.13,55.94,55.97,94754.0,51.66,51.66,51.4851,51.5127,94754.0
2017-08-08 15:40:00,55.97,56.02,55.9,55.94,109208.0,51.5127,51.5588,51.4483,51.4851,109208.0
2017-08-08 15:50:00,55.94,55.95,55.85,55.92,185253.0,51.4851,51.4943,51.4023,51.4667,185253.0
2017-08-09 09:30:00,55.88,55.91,55.27,55.31,88800.0,51.4299,51.4575,50.8685,50.9053,88800.0
2017-08-09 09:40:00,55.32,55.45,55.25,55.35,57325.0,50.9145,51.0341,50.8501,50.9421,57325.0
2017-08-09 09:50:00,55.36,55.59,55.31,55.41,194381.0,50.9513,51.163,50.9053,50.9973,194381.0
2017-08-09 10:00:00,55.4,55.45,55.28,55.32,143689.0,50.9881,51.0341,50.8777,50.9145,143689.0
2017-08-09 10:10:00,55.32,55.37,55.02,55.04,82465.0,50.9145,50.9605,50.6384,50.6568,82465.0
2017-08-09 10:20:00,55.02,55.18,55.02,55.16,75730.0,50.6384,50.7857,50.6384,50.7672,75730.0
2017-08-09 10:30:00,55.15,55.46,55.13,55.29,89138.0,50.758,51.0434,50.7396,50.8869,89138.0
2017-08-09 10:40:00,55.29,55.35,55.13,55.15,33589.0,50.8869,50.9421,50.7396,50.758,33589.0
2017-08-09 10:50:00,55.16,55.26,55.12,55.17,47613.0,50.7672,50.8593,50.7304,50.7764,47613.0
2017-08-09 11:00:00,55.16,55.22,55.09,55.21,27275.0,50.7672,50.8225,50.7028,50.8133,27275.0
2017-08-09 11:10:00,55.21,55.27,55.03,55.04,37515.0,50.8133,50.8685,50.6476,50.6568,37515.0
2017-08-09 11:20:00,55.04,55.16,55.03,55.13,39038.0,50.6568,50.7672,50.6476,50.7396,39038.0
2017-08-09 11:30:00,55.14,55.28,55.13,55.28,42053.0,50.7488,50.8777,50.7396,50.8777,42053.0
2017-08-09 11:40:00,55.28,55.32,55.22,55.24,58744.0,50.8777,50.9145,50.8225,50.8409,58744.0
2017-08-09 11:50:00,55.23,55.59,55.22,55.5,82915.0,50.8317,51.163,50.8225,51.0802,82915.0
2017-08-09 12:00:00,55.5,55.59,55.49,55.49,84813.0,51.0802,51.163,51.071,51.071,84813.0
2017-08-09 12:10:00,55.5,55.56,55.48,55.5,37979.0,51.0802,51.1354,51.0618,51.0802,37979.0
2017-08-09 12:20:00,55.5,55.65,55.48,55.57,43449.0,51.0802,51.2182,51.0618,51.1446,43449.0
2017-08-09 12:30:00,55.58,55.59,55.5,55.5,26874.0,51.1538,51.163,51.0802,51.0802,26874.0
2017-08-09 12:40:00,55.5,55.57,55.49,55.57,20485.0,51.0802,51.1446,51.071,51.1446,20485.0
2017-08-09 12:50:00,55.58,55.64,55.54,55.55,26157.0,51.1538,51.209,51.117,51.1262,26157.0
2017-08-09 13:00:00,55.55,55.58,55.54,55.56,16183.0,51.1262,51.1538,51.117,51.1354,16183.0
2017-08-09 13:10:00,55.56,55.69,55.56,55.65,52472.0,51.1354,51.255,51.1354,51.2182,52472.0
2017-08-09 13:20:00,55.64,55.71,55.61,55.69,16820.0,51.209,51.2734,51.1814,51.255,16820.0
2017-08-09 13:30:00,55.7,55.75,55.68,55.69,47748.0,51.2642,51.3103,51.2458,51.255,47748.0
2017-08-09 13:40:00,55.7,55.8,55.69,55.69,31765.0,51.2642,51.3563,51.255,51.255,31765.0
2017-08-09 13:50:00,55.69,55.69,55.55,55.56,20081.0,51.255,51.255,51.1262,51.1354,20081.0
2017-08-09 14:00:00,55.57,55.63,55.57,55.6,17721.0,51.1446,51.1998,51.1446,51.1722,17721.0
2017-08-09 14:10:00,55.61,55.61,55.49,55.55,23615.0,51.1814,51.1814,51.071,51.1262,23615.0
2017-08-09 14:20:00,55.54,55.63,55.53,55.58,42888.0,51.117,51.1998,51.1078,51.1538,42888.0
2017-08-09 14:30:00,55.58,55.63,55.5,55.54,48153.0,51.1538,51.1998,51.0802,51.117,48153.0
2017-08-09 14:40:00,55.54,55.56,55.42,55.56,49967.0,51.117,51.1354,51.0065,51.1354,49967.0
2017-08-09 14:50:00,55.55,55.62,55.5,55.57,38016.0,51.1262,51.1906,51.0802,51.1446,38016.0
2017-08-09 15:00:00,55.57,55.67,55.52,55.65,118173.0,51.1446,51.2366,51.0986,51.2182,118173.0
2017-08-09 15:10:00,55.66,55.71,55.6,55.68,81449.0,51.2274,51.2734,51.1722,51.2458,81449.0
2017-08-09 15:20:00,55.68,55.76,55.63,55.74,106598.0,51.2458,51.3195,51.1998,51.3011,106598.0
2017-08-09 15:30:00,55.75,55.86,55.7,55.85,101926.0,51.3103,51.4115,51.2642,51.4023,101926.0
2017-08-09 15:40:00,55.84,55.91,55.84,55.9,133803.0,51.3931,51.4575,51.3931,51.4483,133803.0
2017-08-09 15:50:00,55.9,56.07,55.89,56.04,358019.0,51.4483,51.6048,51.4391,51.5772,358019.0
2017-08-10 09:30:00,55.7,55.73,55.11,55.17,170792.0,51.2642,51.2919,50.7212,50.7764,170792.0
2017-08-10 09:40:00,55.13,55.14,54.77,54.88,82370.0,50.7396,50.7488,50.4083,50.5095,82370.0
2017-08-10 09:50:00,54.88,55.17,54.87,55.0,84614.0,50.5095,50.7764,50.5003,50.62,84614.0
2017-08-10 10:00:00,55.05,55.05,54.72,54.87,33947.0,50.666,50.666,50.3623,50.5003,33947.0
2017-08-10 10:10:00,54.89,54.96,54.67,54.84,46121.0,50.5187,50.5832,50.3163,50.4727,46121.0
2017-08-10 10:20:00,54.82,54.86,54.71,54.79,46549.0,50.4543,50.4911,50.3531,50.4267,46549.0
2017-08-10 10:30:00,54.82,55.21,54.8,55.21,145776.0,50.4543,50.8133,50.4359,50.8133,145776.0
2017-08-10 10:40:00,55.21,55.29,55.14,55.15,44587.0,50.8133,50.8869,50.7488,50.758,44587.0
2017-08-10 10:50:00,55.17,55.29,55.13,55.21,31917.0,50.7764,50.8869,50.7396,50.8133,31917.0
2017-08-10 11:00:00,55.2,55.21,55.07,55.14,27423.0,50.8041,50.8133,50.6844,50.7488,27423.0
2017-08-10 11:10:00,55.14,55.19,55.11,55.18,23614.0,50.7488,50.7949,50.7212,50.7857,23614.0
2017-08-10 11:20:00,55.18,55.39,55.13,55.33,31730.0,50.7857,50.9789,50.7396,50.9237,31730.0
2017-08-10 11:30:00,55.33,55.33,55.25,55.31,43616.0,50.9237,50.9237,50.8501,50.9053,43616.0
2017-08-10 11:40:00,55.31,55.31,55.16,55.22,89634.0,50.9053,50.9053,50.7672,50.8225,89634.0
2017-08-10 11:50:00,55.21,55.26,55.16,55.2,109767.0,50.8133,50.8593,50.7672,50.8041,109767.0
2017-08-10 12:00:00,55.2,55.23,55.11,55.22,78696.0,50.8041,50.8317,50.7212,50.8225,78696.0
2017-08-10 12:10:00,55.22,55.22,54.97,55.0,41369.0,50.8225,50.8225,50.5924,50.62,41369.0
2017-08-10 12:20:00,55.0,55.04,54.99,55.02,24031.0,50.62,50.6568,50.6108,50.6384,24031.0
2017-08-10 12:30:00,55.01,55.03,54.94,54.99,23683.0,50.6292,50.6476,50.5648,50.6108,23683.0
2017-08-10 12:40:00,54.99,55.04,54.96,55.0,28839.0,50.6108,50.6568,50.5832,50.62,28839.0
2017-08-10 12:50:00,54.98,55.0,54.92,54.93,18019.0,50.6016,50.62,50.5464,50.5556,18019.0
2017-08-10 13:00:00,54.93,54.99,54.93,54.98,29318.0,50.5556,50.6108,50.5556,50.6016,29318.0
2017-08-10 13:10:00,54.97,55.0,54.92,54.95,21653.0,50.5924,50.62,50.5464,50.574,21653.0
2017-08-10 13:20:00,54.92,55.02,54.92,55.01,22526.0,50.5464,50.6384,50.5464,50.6292,22526.0
2017-08-10 13:30:00,55.0,55.04,54.88,54.9,19954.0,50.62,50.6568,50.5095,50.5279,19954.0
2017-08-10 13:40:00,54.9,54.92,54.78,54.91,57645.0,50.5279,50.5464,50.4175,50.5372,57645.0
2017-08-10 13:50:00,54.9,54.99,54.89,54.97,70108.0,50.5279,50.6108,50.5187,50.5924,70108.0
2017-08-10 14:00:00,54.99,55.13,54.97,55.08,33619.0,50.6108,50.7396,50.5924,50.6936,33619.0
2017-08-10 14:10:00,55.09,55.21,55.08,55.21,32191.0,50.7028,50.8133,50.6936,50.8133,32191.0
2017-08-10 14:20:00,55.21,55.29,55.2,55.27,41320.0,50.8133,50.8869,50.8041,50.8685,41320.0
2017-08-10 14:30:00,55.26,55.38,55.25,55.29,35882.0,50.8593,50.9697,50.8501,50.8869,35882.0
2017-08-10 14:40:00,55.29,55.45,55.29,55.44,36855.0,50.8869,51.0341,50.8869,51.0249,36855.0
2017-08-10 14:50:00,55.43,55.44,55.3,55.34,31344.0,51.0157,51.0249,50.8961,50.9329,31344.0
2017-08-10 15:00:00,55.34,55.37,55.26,55.33,51701.0,50.9329,50.9605,50.8593,50.9237,51701.0
2017-08-10 15:10:00,55.33,55.33,55.1,55.14,47540.0,50.9237,50.9237,50.712,50.7488,47540.0
2017-08-10 15:20:00,55.13,55.18,55.03,55.05,65949.0,50.7396,50.7857,50.6476,50.666,65949.0
2017-08-10 15:30:00,55.06,55.1,55.01,55.04,80983.0,50.6752,50.712,50.6292,50.6568,80983.0
2017-08-10 15:40:00,55.04,55.08,54.88,54.9,123201.0,50.6568,50.6936,50.5095,50.5279,123201.0
2017-08-10 15:50:00,54.89,54.92,54.71,54.81,411085.0,50.5187,50.5464,50.3531,50.4451,411085.0
2017-08-11 09:30:00,54.86,55.5,54.8,55.45,140840.0,50.4911,51.0802,50.4359,51.0341,140840.0
2017-08-11 09:40:00,55.48,55.7,55.41,55.53,53134.0,51.0618,51.2642,50.9973,51.1078,53134.0
2017-08-11 09:50:00,55.53,55.57,55.45,55.5,59464.0,51.1078,51.1446,51.0341,51.0802,59464.0
2017-08-11 10:00:00,55.53,55.81,55.52,55.69,157972.0,51.1078,51.3655,51.0986,51.255,157972.0
2017-08-11 10:10:00,55.7,55.7,55.48,55.56,46640.0,51.2642,51.2642,51.0618,51.1354,46640.0
2017-08-11 10:20:00,55.56,55.69,55.52,55.64,32765.0,51.1354,51.255,51.0986,51.209,32765.0
2017-08-11 10:30:00,55.63,55.66,55.54,55.59,34364.0,51.1998,51.2274,51.117,51.163,34364.0
2017-08-11 10:40:00,55.58,55.71,55.58,55.65,29687.0,51.1538,51.2734,51.1538,51.2182,29687.0
2017-08-11 10:50:00,55.66,55.79,55.65,55.79,63858.0,51.2274,51.3471,51.2182,51.3471,63858.0
2017-08-11 11:00:00,55.78,55.91,55.68,55.88,86519.0,51.3379,51.4575,51.2458,51.4299,86519.0
2017-08-11 11:10:00,55.88,55.94,55.65,55.65,98270.0,51.4299,51.4851,51.2182,51.2182,98270.0
2017-08-11 11:20:00,55.63,55.63,55.48,55.48,39745.0,51.1998,51.1998,51.0618,51.0618,39745.0
2017-08-11 11:30:00,55.49,55.56,55.45,55.49,36174.0,51.071,51.1354,51.0341,51.071,36174.0
2017-08-11 11:40:00,55.49,55.65,55.48,55.63,34669.0,51.071,51.2182,51.0618,51.1998,34669.0
2017-08-11 11:50:00,55.63,55.65,55.46,55.46,40399.0,51.1998,51.2182,51.0434,51.0434,40399.0
2017-08-11 12:00:00,55.48,55.57,55.42,55.55,29447.0,51.0618,51.1446,51.0065,51.1262,29447.0
2017-08-11 12:10:00,55.56,55.59,55.51,55.51,20208.0,51.1354,51.163,51.0894,51.0894,20208.0
2017-08-11 12:20:00,55.5,55.59,55.48,55.51,22618.0,51.0802,51.163,51.0618,51.0894,22618.0
2017-08-11 12:30:00,55.51,55.51,55.45,55.5,57554.0,51.0894,51.0894,51.0341,51.0802,57554.0
2017-08-11 12:40:00,55.51,55.6,55.45,55.45,26966.0,51.0894,51.1722,51.0341,51.0341,26966.0
2017-08-11 12:50:00,55.44,55.54,55.44,55.5,34467.0,51.0249,51.117,51.0249,51.0802,34467.0
2017-08-11 13:00:00,55.49,55.57,55.47,55.53,15204.0,51.071,51.1446,51.0526,51.1078,15204.0
2017-08-11 13:10:00,55.51,55.57,55.46,55.5,67978.0,51.0894,51.1446,51.0434,51.0802,67978.0
2017-08-11 13:20:00,55.5,55.5,55.4,55.46,119549.0,51.0802,51.0802,50.9881,51.0434,119549.0
2017-08-11 13:30:00,55.46,55.54,55.42,55.53,77645.0,51.0434,51.117,51.0065,51.1078,77645.0
2017-08-11 13:40:00,55.54,55.56,55.49,55.55,15804.0,51.117,51.1354,51.071,51.1262,15804.0
2017-08-11 13:50:00,55.55,55.58,55.51,55.57,16654.0,51.1262,51.1538,51.0894,51.1446,16654.0
2017-08-11 14:00:00,55.56,55.62,55.55,55.57,17232.0,51.1354,51.1906,51.1262,51.1446,17232.0
2017-08-11 14:10:00,55.56,55.6,55.53,55.55,25823.0,51.1354,51.1722,51.1078,51.1262,25823.0
2017-08-11 14:20:00,55.55,55.59,55.52,55.57,30055.0,51.1262,51.163,51.0986,51.1446,30055.0
2017-08-11 14:30:00,55.56,55.6,55.43,55.47,41317.0,51.1354,51.1722,51.0157,51.0526,41317.0
2017-08-11 14:40:00,55.47,55.53,55.46,55.5,38973.0,51.0526,51.1078,51.0434,51.0802,38973.0
2017-08-11 14:50:00,55.51,55.55,55.33,55.36,33322.0,51.0894,51.1262,50.9237,50.9513,33322.0
2017-08-11 15:00:00,55.37,55.43,55.37,55.39,35962.0,50.9605,51.0157,50.9605,50.9789,35962.0
2017-08-11 15:10:00,55.39,55.47,55.38,55.41,56359.0,50.9789,51.0526,50.9697,50.9973,56359.0
2017-08-11 15:20:00,55.41,55.62,55.41,55.62,56329.0,50.9973,51.1906,50.9973,51.1906,56329.0
2017-08-11 15:30:00,55.63,55.67,55.59,55.67,62794.0,51.1998,51.2366,51.163,51.2366,62794.0
2017-08-11 15:40:00,55.66,55.75,55.63,55.69,90049.0,51.2274,51.3103,51.1998,51.255,90049.0
2017-08-11 15:50:00,55.67,55.68,55.52,55.57,201785.0,51.2366,51.2458,51.0986,51.1446,201785.0
2017-08-14 09:30:00,55.91,56.07,55.71,56.0,74737.0,51.4575,51.6048,51.2734,51.5403,74737.0
2017-08-14 09:40:00,56.01,56.09,55.91,56.07,56931.0,51.5496,51.6232,51.4575,51.6048,56931.0
2017-08-14 09:50:00,56.07,56.1,55.9,55.9,108972.0,51.6048,51.6324,51.4483,51.4483,108972.0
2017-08-14 10:00:00,55.89,56.09,55.84,56.07,156677.0,51.4391,51.6232,51.3931,51.6048,156677.0
2017-08-14 10:10:00,56.09,56.18,56.02,56.02,46693.0,51.6232,51.706,51.5588,51.5588,46693.0
2017-08-14 10:20:00,56.02,56.24,55.98,56.11,147840.0,51.5588,51.7612,51.5219,51.6416,147840.0
2017-08-14 10:30:00,56.12,56.12,55.99,55.99,66171.0,51.6508,51.6508,51.5311,51.5311,66171.0
2017-08-14 10:40:00,56.0,56.02,55.85,55.91,37471.0,51.5403,51.5588,51.4023,51.4575,37471.0
2017-08-14 10:50:00,55.93,55.95,55.68,55.72,41031.0,51.4759,51.4943,51.2458,51.2826,41031.0
2017-08-14 11:00:00,55.7,55.72,55.66,55.71,72926.0,51.2642,51.2826,51.2274,51.2734,72926.0
2017-08-14 11:10:00,55.7,55.74,55.63,55.64,48075.0,51.2642,51.3011,51.1998,51.209,48075.0
2017-08-14 11:20:00,55.65,55.66,55.58,55.61,51931.0,51.2182,51.2274,51.1538,51.1814,51931.0
2017-08-14 11:30:00,55.62,55.64,55.44,55.45,42291.0,51.1906,51.209,51.0249,51.0341,42291.0
2017-08-14 11:40:00,55.45,55.56,55.44,55.46,34889.0,51.0341,51.1354,51.0249,51.0434,34889.0
2017-08-14 11:50:00,55.44,55.49,55.36,55.42,41408.0,51.0249,51.071,50.9513,51.0065,41408.0
2017-08-14 12:00:00,55.41,55.43,55.28,55.29,65891.0,50.9973,51.0157,50.8777,50.8869,65891.0
2017-08-14 12:10:00,55.28,55.29,55.12,55.19,63955.0,50.8777,50.8869,50.7304,50.7949,63955.0
2017-08-14 12:20:00,55.18,55.2,55.1,55.11,34097.0,50.7857,50.8041,50.712,50.7212,34097.0
2017-08-14 12:30:00,55.12,55.14,55.07,55.11,62767.0,50.7304,50.7488,50.6844,50.7212,62767.0
2017-08-14 12:40:00,55.12,55.25,55.11,55.22,42297.0,50.7304,50.8501,50.7212,50.8225,42297.0
2017-08-14 12:50:00,55.23,55.24,55.14,55.19,42066.0,50.8317,50.8409,50.7488,50.7949,42066.0
2017-08-14 13:00:00,55.19,55.22,55.13,55.15,35275.0,50.7949,50.8225,50.7396,50.758,35275.0
2017-08-14 13:10:00,55.15,55.15,54.92,54.92,69476.0,50.758,50.758,50.5464,50.5464,69476.0
2017-08-14 13:20:00,54.92,55.05,54.86,55.05,68129.0,50.5464,50.666,50.4911,50.666,68129.0
2017-08-14 13:30:00,55.05,55.15,55.04,55.11,41151.0,50.666,50.758,50.6568,50.7212,41151.0
2017-08-14 13:40:00,55.1,55.16,55.07,55.11,26919.0,50.712,50.7672,50.6844,50.7212,26919.0
2017-08-14 13:50:00,55.11,55.15,55.04,55.05,54197.0,50.7212,50.758,50.6568,50.666,54197.0
2017-08-14 14:00:00,55.09,55.12,55.03,55.04,45031.0,50.7028,50.7304,50.6476,50.6568,45031.0
2017-08-14 14:10:00,55.04,55.04,54.87,54.95,37330.0,50.6568,50.6568,50.5003,50.574,37330.0
2017-08-14 14:20:00,54.95,54.97,54.86,54.91,56489.0,50.574,50.5924,50.4911,50.5372,56489.0
2017-08-14 14:30:00,54.9,54.92,54.86,54.9,30161.0,50.5279,50.5464,50.4911,50.5279,30161.0
2017-08-14 14:40:00,54.9,54.97,54.85,54.91,33509.0,50.5279,50.5924,50.4819,50.5372,33509.0
2017-08-14 14:50:00,54.9,54.92,54.82,54.83,49633.0,50.5279,50.5464,50.4543,50.4635,49633.0
2017-08-14 15:00:00,54.83,54.92,54.83,54.89,65011.0,50.4635,50.5464,50.4635,50.5187,65011.0
2017-08-14 15:10:00,54.89,54.92,54.81,54.86,188301.0,50.5187,50.5464,50.4451,50.4911,188301.0
2017-08-14 15:20:00,54.87,54.9,54.81,54.88,65849.0,50.5003,50.5279,50.4451,50.5095,65849.0
2017-08-14 15:30:00,54.88,54.9,54.77,54.79,101075.0,50.5095,50.5279,50.4083,50.4267,101075.0
2017-08-14 15:40:00,54.78,54.78,54.64,54.7,180598.0,50.4175,50.4175,50.2887,50.3439,180598.0
2017-08-14 15:50:00,54.7,54.83,54.69,54.77,492061.0,50.3439,50.4635,50.3347,50.4083,492061.0
2017-08-15 09:30:00,54.67,54.75,53.6,53.93,233899.0,50.3163,50.3899,49.3315,49.6352,233899.0
2017-08-15 09:40:00,53.96,54.29,53.9,54.1,253957.0,49.6628,49.9665,49.6076,49.7917,253957.0
2017-08-15 09:50:00,54.1,54.12,53.72,53.72,152885.0,49.7917,49.8101,49.4419,49.4419,152885.0
2017-08-15 10:00:00,53.73,53.84,53.66,53.77,305585.0,49.4511,49.5524,49.3867,49.4879,305585.0
2017-08-15 10:10:00,53.76,54.06,53.73,54.03,144215.0,49.4787,49.7548,49.4511,49.7272,144215.0
2017-08-15 10:20:00,54.04,54.09,53.72,53.76,219700.0,49.7364,49.7825,49.4419,49.4787,219700.0
2017-08-15 10:30:00,53.76,53.77,53.58,53.63,357563.0,49.4787,49.4879,49.3131,49.3591,357563.0
2017-08-15 10:40:00,53.63,53.89,53.47,53.83,234212.0,49.3591,49.5984,49.2118,49.5432,234212.0
2017-08-15 10:50:00,53.83,53.94,53.65,53.83,188290.0,49.5432,49.6444,49.3775,49.5432,188290.0
2017-08-15 11:00:00,53.83,54.05,53.79,54.03,345438.0,49.5432,49.7456,49.5063,49.7272,345438.0
2017-08-15 11:10:00,54.03,54.08,53.96,54.01,181715.0,49.7272,49.7733,49.6628,49.7088,181715.0
2017-08-15 11:20:00,54.02,54.04,53.9,53.96,86161.0,49.718,49.7364,49.6076,49.6628,86161.0
2017-08-15 11:30:00,53.94,53.94,53.77,53.89,76410.0,49.6444,49.6444,49.4879,49.5984,76410.0
2017-08-15 11:40:00,53.88,53.93,53.65,53.7,71232.0,49.5892,49.6352,49.3775,49.4235,71232.0
2017-08-15 11:50:00,53.69,53.76,53.66,53.71,79364.0,49.4143,49.4787,49.3867,49.4327,79364.0
2017-08-15 12:00:00,53.7,53.73,53.56,53.58,103827.0,49.4235,49.4511,49.2947,49.3131,103827.0
2017-08-15 12:10:00,53.58,53.58,53.47,53.5,49368.0,49.3131,49.3131,49.2118,49.2394,49368.0
2017-08-15 12:20:00,53.5,53.54,53.47,53.48,53862.0,49.2394,49.2763,49.2118,49.221,53862.0
2017-08-15 12:30:00,53.48,53.54,53.41,53.45,59530.0,49.221,49.2763,49.1566,49.1934,59530.0
2017-08-15 12:40:00,53.44,53.47,53.32,53.35,91789.0,49.1842,49.2118,49.0738,49.1014,91789.0
2017-08-15 12:50:00,53.35,53.64,53.35,53.55,271962.0,49.1014,49.3683,49.1014,49.2855,271962.0
2017-08-15 13:00:00,53.55,53.6,53.33,53.34,67320.0,49.2855,49.3315,49.083,49.0922,67320.0
2017-08-15 13:10:00,53.34,53.4,53.16,53.18,185943.0,49.0922,49.1474,48.9265,48.9449,185943.0
2017-08-15 13:20:00,53.18,53.22,52.95,53.0,86479.0,48.9449,48.9817,48.7332,48.7793,86479.0
2017-08-15 13:30:00,53.0,53.19,53.0,53.17,69745.0,48.7793,48.9541,48.7793,48.9357,69745.0
2017-08-15 13:40:00,53.19,53.25,53.03,53.09,185142.0,48.9541,49.0094,48.8069,48.8621,185142.0
2017-08-15 13:50:00,53.08,53.1,52.93,52.99,170710.0,48.8529,48.8713,48.7148,48.7701,170710.0
2017-08-15 14:00:00,52.98,53.0,52.9,52.91,127500.0,48.7609,48.7793,48.6872,48.6964,127500.0
2017-08-15 14:10:00,52.92,52.96,52.88,52.94,90446.0,48.7056,48.7424,48.6688,48.724,90446.0
2017-08-15 14:20:00,52.92,53.06,52.9,53.04,112208.0,48.7056,48.8345,48.6872,48.8161,112208.0
2017-08-15 14:30:00,53.04,53.07,52.99,53.0,121000.0,48.8161,48.8437,48.7701,48.7793,121000.0
2017-08-15 14:40:00,53.0,53.04,52.85,52.87,126556.0,48.7793,48.8161,48.6412,48.6596,126556.0
2017-08-15 14:50:00,52.87,53.37,52.87,53.17,344698.0,48.6596,49.1198,48.6596,48.9357,344698.0
2017-08-15 15:00:00,53.19,53.23,53.12,53.19,132185.0,48.9541,48.9909,48.8897,48.9541,132185.0
2017-08-15 15:10:00,53.19,53.23,53.15,53.19,177269.0,48.9541,48.9909,48.9173,48.9541,177269.0
2017-08-15 15:20:00,53.19,53.25,53.16,53.17,131527.0,48.9541,49.0094,48.9265,48.9357,131527.0
2017-08-15 15:30:00,53.17,53.24,53.11,53.16,163629.0,48.9357,49.0001,48.8805,48.9265,163629.0
2017-08-15 15:40:00,53.15,53.18,53.11,53.11,207032.0,48.9173,48.9449,48.8805,48.8805,207032.0
2017-08-15 15:50:00,53.11,53.12,53.0,53.04,547757.0,48.8805,48.8897,48.7793,48.8161,547757.0
2017-08-16 09:30:00,53.88,54.46,53.74,53.84,235541.0,49.5892,50.123,49.4603,49.5524,235541.0
2017-08-16 09:40:00,53.85,53.85,53.39,53.5,121691.0,49.5616,49.5616,49.1382,49.2394,121691.0
2017-08-16 09:50:00,53.48,53.63,53.45,53.48,77108.0,49.221,49.3591,49.1934,49.221,77108.0
2017-08-16 10:00:00,53.51,53.69,53.48,53.67,76036.0,49.2486,49.4143,49.221,49.3959,76036.0
2017-08-16 10:10:00,53.69,53.71,53.56,53.62,101743.0,49.4143,49.4327,49.2947,49.3499,101743.0
2017-08-16 10:20:00,53.62,53.89,53.62,53.79,93791.0,49.3499,49.5984,49.3499,49.5063,93791.0
2017-08-16 10:30:00,53.79,53.84,53.68,53.83,108188.0,49.5063,49.5524,49.4051,49.5432,108188.0
2017-08-16 10:40:00,53.83,54.08,53.76,53.91,81287.0,49.5432,49.7733,49.4787,49.6168,81287.0
2017-08-16 10:50:00,53.88,54.17,53.88,54.12,116711.0,49.5892,49.8561,49.5892,49.8101,116711.0
2017-08-16 11:00:00,54.11,54.12,53.86,53.87,117681.0,49.8009,49.8101,49.5708,49.58,117681.0
2017-08-16 11:10:00,53.87,53.89,53.75,53.83,45773.0,49.58,49.5984,49.4695,49.5432,45773.0
2017-08-16 11:20:00,53.83,53.88,53.74,53.86,63835.0,49.5432,49.5892,49.4603,49.5708,63835.0
2017-08-16 11:30:00,53.85,54.0,53.84,53.98,23310.0,49.5616,49.6996,49.5524,49.6812,23310.0
2017-08-16 11:40:00,53.99,54.09,53.99,54.01,34410.0,49.6904,49.7825,49.6904,49.7088,34410.0
2017-08-16 11:50:00,54.01,54.22,54.01,54.16,65432.0,49.7088,49.9021,49.7088,49.8469,65432.0
2017-08-16 12:00:00,54.15,54.21,54.1,54.18,34111.0,49.8377,49.8929,49.7917,49.8653,34111.0
2017-08-16 12:10:00,54.2,54.2,54.09,54.15,37292.0,49.8837,49.8837,49.7825,49.8377,37292.0
2017-08-16 12:20:00,54.17,54.26,54.14,54.25,46583.0,49.8561,49.9389,49.8285,49.9297,46583.0
2017-08-16 12:30:00,54.24,54.25,54.1,54.13,56378.0,49.9205,49.9297,49.7917,49.8193,56378.0
2017-08-16 12:40:00,54.13,54.16,54.05,54.12,50070.0,49.8193,49.8469,49.7456,49.8101,50070.0
2017-08-16 12:50:00,54.13,54.18,54.04,54.18,27270.0,49.8193,49.8653,49.7364,49.8653,27270.0
2017-08-16 13:00:00,54.2,54.34,54.17,54.25,34138.0,49.8837,50.0125,49.8561,49.9297,34138.0
2017-08-16 13:10:00,54.25,54.26,54.05,54.14,51043.0,49.9297,49.9389,49.7456,49.8285,51043.0
2017-08-16 13:20:00,54.13,54.22,54.07,54.22,72046.0,49.8193,49.9021,49.764,49.9021,72046.0
2017-08-16 13:30:00,54.22,54.35,54.17,54.2,43373.0,49.9021,50.0218,49.8561,49.8837,43373.0
2017-08-16 13:40:00,54.21,54.23,54.15,54.22,68889.0,49.8929,49.9113,49.8377,49.9021,68889.0
2017-08-16 13:50:00,54.21,54.23,54.16,54.17,34044.0,49.8929,49.9113,49.8469,49.8561,34044.0
2017-08-16 14:00:00,54.17,54.23,54.03,54.06,89550.0,49.8561,49.9113,49.7272,49.7548,89550.0
2017-08-16 14:10:00,54.03,54.17,54.0,54.11,52310.0,49.7272,49.8561,49.6996,49.8009,52310.0
2017-08-16 14:20:00,54.11,54.12,53.98,54.11,54957.0,49.8009,49.8101,49.6812,49.8009,54957.0
2017-08-16 14:30:00,54.11,54.25,54.05,54.2,65169.0,49.8009,49.9297,49.7456,49.8837,65169.0
2017-08-16 14:40:00,54.21,54.23,54.12,54.23,51702.0,49.8929,49.9113,49.8101,49.9113,51702.0
2017-08-16 14:50:00,54.24,54.29,54.21,54.27,34181.0,49.9205,49.9665,49.8929,49.9481,34181.0
2017-08-16 15:00:00,54.27,54.39,54.25,54.36,66306.0,49.9481,50.0586,49.9297,50.031,66306.0
2017-08-16 15:10:00,54.35,54.39,54.29,54.35,65997.0,50.0218,50.0586,49.9665,50.0218,65997.0
2017-08-16 15:20:00,54.34,54.45,54.34,54.4,124221.0,50.0125,50.1138,50.0125,50.0678,124221.0
2017-08-16 15:30:00,54.4,54.43,54.3,54.34,98767.0,50.0678,50.0954,49.9757,50.0125,98767.0
2017-08-16 15:40:00,54.34,54.36,54.3,54.32,157460.0,50.0125,50.031,49.9757,49.9941,157460.0
2017-08-16 15:50:00,54.32,54.37,54.3,54.36,274377.0,49.9941,50.0402,49.9757,50.031,274377.0
2017-08-17 09:30:00,53.92,54.19,53.56,54.12,65970.0,49.626,49.8745,49.2947,49.8101,65970.0
2017-08-17 09:40:00,54.16,54.23,53.99,54.0,69886.0,49.8469,49.9113,49.6904,49.6996,69886.0
2017-08-17 09:50:00,54.05,54.36,53.99,54.2,81166.0,49.7456,50.031,49.6904,49.8837,81166.0
2017-08-17 10:00:00,54.2,54.35,54.05,54.3,100294.0,49.8837,50.0218,49.7456,49.9757,100294.0
2017-08-17 10:10:00,54.33,54.33,53.92,53.96,81592.0,50.0033,50.0033,49.626,49.6628,81592.0
2017-08-17 10:20:00,53.95,54.13,53.87,54.12,76731.0,49.6536,49.8193,49.58,49.8101,76731.0
2017-08-17 10:30:00,54.12,54.13,53.96,53.96,70482.0,49.8101,49.8193,49.6628,49.6628,70482.0
2017-08-17 10:40:00,53.97,54.07,53.9,54.07,53796.0,49.672,49.764,49.6076,49.764,53796.0
2017-08-17 10:50:00,54.06,54.19,54.0,54.1,159463.0,49.7548,49.8745,49.6996,49.7917,159463.0
2017-08-17 11:00:00,54.1,54.14,53.95,54.03,194295.0,49.7917,49.8285,49.6536,49.7272,194295.0
2017-08-17 11:10:00,54.03,54.04,53.93,53.95,60767.0,49.7272,49.7364,49.6352,49.6536,60767.0
2017-08-17 11:20:00,53.97,54.04,53.94,53.95,59058.0,49.672,49.7364,49.6444,49.6536,59058.0
2017-08-17 11:30:00,53.96,53.99,53.76,53.83,104425.0,49.6628,49.6904,49.4787,49.5432,104425.0
2017-08-17 11:40:00,53.83,53.85,53.65,53.65,82861.0,49.5432,49.5616,49.3775,49.3775,82861.0
2017-08-17 11:50:00,53.66,53.83,53.66,53.81,77746.0,49.3867,49.5432,49.3867,49.5248,77746.0
2017-08-17 12:00:00,53.8,53.85,53.76,53.78,62671.0,49.5156,49.5616,49.4787,49.4971,62671.0
2017-08-17 12:10:00,53.79,53.82,53.66,53.75,70521.0,49.5063,49.534,49.3867,49.4695,70521.0
2017-08-17 12:20:00,53.75,53.88,53.7,53.88,90385.0,49.4695,49.5892,49.4235,49.5892,90385.0
2017-08-17 12:30:00,53.87,53.91,53.82,53.89,81847.0,49.58,49.6168,49.534,49.5984,81847.0
2017-08-17 12:40:00,53.9,53.9,53.75,53.8,58138.0,49.6076,49.6076,49.4695,49.5156,58138.0
2017-08-17 12:50:00,53.8,53.8,53.67,53.7,68043.0,49.5156,49.5156,49.3959,49.4235,68043.0
2017-08-17 13:00:00,53.69,53.7,53.64,53.64,57032.0,49.4143,49.4235,49.3683,49.3683,57032.0
2017-08-17 13:10:00,53.64,53.73,53.62,53.72,141153.0,49.3683,49.4511,49.3499,49.4419,141153.0
2017-08-17 13:20:00,53.73,53.78,53.68,53.75,40617.0,49.4511,49.4971,49.4051,49.4695,40617.0
2017-08-17 13:30:00,53.74,53.79,53.67,53.76,38007.0,49.4603,49.5063,49.3959,49.4787,38007.0
2017-08-17 13:40:00,53.76,53.78,53.63,53.69,81297.0,49.4787,49.4971,49.3591,49.4143,81297.0
2017-08-17 13:50:00,53.69,53.79,53.6,53.77,43947.0,49.4143,49.5063,49.3315,49.4879,43947.0
2017-08-17 14:00:00,53.79,53.81,53.69,53.7,46013.0,49.5063,49.5248,49.4143,49.4235,46013.0
2017-08-17 14:10:00,53.7,53.73,53.6,53.61,81885.0,49.4235,49.4511,49.3315,49.3407,81885.0
2017-08-17 14:20:00,53.6,53.67,53.55,53.64,69659.0,49.3315,49.3959,49.2855,49.3683,69659.0
2017-08-17 14:30:00,53.64,53.67,53.55,53.62,62830.0,49.3683,49.3959,49.2855,49.3499,62830.0
2017-08-17 14:40:00,53.62,53.68,53.54,53.62,81153.0,49.3499,49.4051,49.2763,49.3499,81153.0
2017-08-17 14:50:00,53.61,53.63,53.48,53.52,82332.0,49.3407,49.3591,49.221,49.2578,82332.0
2017-08-17 15:00:00,53.52,53.53,53.4,53.44,67851.0,49.2578,49.2671,49.1474,49.1842,67851.0
2017-08-17 15:10:00,53.44,53.49,53.28,53.28,108532.0,49.1842,49.2302,49.037,49.037,108532.0
2017-08-17 15:20:00,53.3,53.35,53.23,53.29,103725.0,49.0554,49.1014,48.9909,49.0462,103725.0
2017-08-17 15:30:00,53.28,53.48,53.19,53.42,160544.0,49.037,49.221,48.9541,49.1658,160544.0
2017-08-17 15:40:00,53.42,53.49,53.35,53.43,180242.0,49.1658,49.2302,49.1014,49.175,180242.0
2017-08-17 15:50:00,53.43,53.54,53.33,53.33,415846.0,49.175,49.2763,49.083,49.083,415846.0
2017-08-18 09:30:00,58.76,59.5,58.51,58.66,1593275.0,54.0806,54.7616,53.8505,53.9885,1593275.0
2017-08-18 09:40:00,58.65,59.45,58.65,59.14,1026859.0,53.9793,54.7156,53.9793,54.4303,1026859.0
2017-08-18 09:50:00,59.14,59.37,58.95,59.03,511299.0,54.4303,54.642,54.2554,54.3291,511299.0
2017-08-18 10:00:00,59.01,59.3,58.85,58.99,494094.0,54.3106,54.5775,54.1634,54.2922,494094.0
2017-08-18 10:10:00,59.0,59.21,58.83,58.86,336427.0,54.3014,54.4947,54.145,54.1726,336427.0
2017-08-18 10:20:00,58.87,59.04,58.56,58.58,385803.0,54.1818,54.3383,53.8965,53.9149,385803.0
2017-08-18 10:30:00,58.56,58.72,58.03,58.24,564872.0,53.8965,54.0437,53.4087,53.602,564872.0
2017-08-18 10:40:00,58.22,58.58,58.06,58.14,402555.0,53.5836,53.9149,53.4363,53.5099,402555.0
2017-08-18 10:50:00,58.16,58.67,58.11,58.61,314040.0,53.5283,53.9977,53.4823,53.9425,314040.0
2017-08-18 11:00:00,58.6,58.6,58.1,58.1,217741.0,53.9333,53.9333,53.4731,53.4731,217741.0
2017-08-18 11:10:00,58.08,58.34,58.07,58.27,272272.0,53.4547,53.694,53.4455,53.6296,272272.0
2017-08-18 11:20:00,58.27,58.36,58.13,58.24,166197.0,53.6296,53.7124,53.5007,53.602,166197.0
2017-08-18 11:30:00,58.24,58.46,58.15,58.41,155891.0,53.602,53.8044,53.5191,53.7584,155891.0
2017-08-18 11:40:00,58.41,58.67,58.39,58.53,166138.0,53.7584,53.9977,53.74,53.8689,166138.0
2017-08-18 11:50:00,58.53,58.82,58.51,58.64,237835.0,53.8689,54.1358,53.8505,53.9701,237835.0
2017-08-18 12:00:00,58.64,58.65,58.5,58.51,163685.0,53.9701,53.9793,53.8413,53.8505,163685.0
2017-08-18 12:10:00,58.5,58.53,58.26,58.37,173502.0,53.8413,53.8689,53.6204,53.7216,173502.0
2017-08-18 12:20:00,58.37,58.38,57.99,58.18,225769.0,53.7216,53.7308,53.3719,53.5467,225769.0
2017-08-18 12:30:00,58.16,58.46,58.04,58.46,163043.0,53.5283,53.8044,53.4179,53.8044,163043.0
2017-08-18 12:40:00,58.46,58.64,58.3,58.38,192994.0,53.8044,53.9701,53.6572,53.7308,192994.0
2017-08-18 12:50:00,58.38,58.48,58.19,58.2,141325.0,53.7308,53.8229,53.5559,53.5651,141325.0
2017-08-18 13:00:00,58.21,58.49,58.18,58.4,146130.0,53.5744,53.8321,53.5467,53.7492,146130.0
2017-08-18 13:10:00,58.39,58.51,58.38,58.42,95544.0,53.74,53.8505,53.7308,53.7676,95544.0
2017-08-18 13:20:00,58.41,58.55,58.32,58.34,91342.0,53.7584,53.8873,53.6756,53.694,91342.0
2017-08-18 13:30:00,58.33,58.39,58.26,58.37,89501.0,53.6848,53.74,53.6204,53.7216,89501.0
2017-08-18 13:40:00,58.36,58.44,58.28,58.42,106801.0,53.7124,53.786,53.6388,53.7676,106801.0
2017-08-18 13:50:00,58.42,58.46,58.29,58.44,84884.0,53.7676,53.8044,53.648,53.786,84884.0
2017-08-18 14:00:00,58.43,58.58,58.43,58.5,147332.0,53.7768,53.9149,53.7768,53.8413,147332.0
2017-08-18 14:10:00,58.5,58.81,58.5,58.67,167293.0,53.8413,54.1266,53.8413,53.9977,167293.0
2017-08-18 14:20:00,58.67,58.8,58.6,58.78,160057.0,53.9977,54.1174,53.9333,54.099,160057.0
2017-08-18 14:30:00,58.78,59.0,58.75,58.93,380407.0,54.099,54.3014,54.0713,54.237,380407.0
2017-08-18 14:40:00,58.95,59.02,58.88,58.99,207334.0,54.2554,54.3198,54.191,54.2922,207334.0
2017-08-18 14:50:00,58.98,59.0,58.88,59.0,214557.0,54.283,54.3014,54.191,54.3014,214557.0
2017-08-18 15:00:00,59.0,59.07,58.91,58.91,315559.0,54.3014,54.3659,54.2186,54.2186,315559.0
2017-08-18 15:10:00,58.91,59.05,58.8,58.96,242860.0,54.2186,54.3475,54.1174,54.2646,242860.0
2017-08-18 15:20:00,58.94,59.09,58.85,59.01,266928.0,54.2462,54.3843,54.1634,54.3106,266928.0
2017-08-18 15:30:00,59.02,59.04,58.9,58.98,308542.0,54.3198,54.3383,54.2094,54.283,308542.0
2017-08-18 15:40:00,58.97,59.01,58.79,58.84,419995.0,54.2738,54.3106,54.1082,54.1542,419995.0
2017-08-18 15:50:00,58.84,59.04,58.83,59.02,929943.0,54.1542,54.3383,54.145,54.3198,929943.0
2017-08-21 09:30:00,58.95,59.0,58.23,58.5,204197.0,54.2554,54.3014,53.5928,53.8413,204197.0
2017-08-21 09:40:00,58.49,58.56,58.19,58.19,173061.0,53.8321,53.8965,53.5559,53.5559,173061.0
2017-08-21 09:50:00,58.19,58.19,57.82,57.84,224643.0,53.5559,53.5559,53.2154,53.2338,224643.0
2017-08-21 10:00:00,57.85,58.28,57.75,58.24,200316.0,53.243,53.6388,53.151,53.602,200316.0
2017-08-21 10:10:00,58.24,58.39,58.09,58.32,169956.0,53.602,53.74,53.4639,53.6756,169956.0
2017-08-21 10:20:00,58.3,58.44,58.2,58.43,104387.0,53.6572,53.786,53.5651,53.7768,104387.0
2017-08-21 10:30:00,58.43,58.7,58.4,58.65,111088.0,53.7768,54.0253,53.7492,53.9793,111088.0
2017-08-21 10:40:00,58.65,58.73,58.62,58.68,121713.0,53.9793,54.0529,53.9517,54.0069,121713.0
2017-08-21 10:50:00,58.68,58.84,58.68,58.74,138532.0,54.0069,54.1542,54.0069,54.0621,138532.0
2017-08-21 11:00:00,58.74,58.74,58.52,58.63,108937.0,54.0621,54.0621,53.8597,53.9609,108937.0
2017-08-21 11:10:00,58.64,58.82,58.62,58.68,82861.0,53.9701,54.1358,53.9517,54.0069,82861.0
2017-08-21 11:20:00,58.67,58.85,58.66,58.83,91923.0,53.9977,54.1634,53.9885,54.145,91923.0
2017-08-21 11:30:00,58.84,58.98,58.84,58.92,97543.0,54.1542,54.283,54.1542,54.2278,97543.0
2017-08-21 11:40:00,58.93,59.02,58.84,59.02,67958.0,54.237,54.3198,54.1542,54.3198,67958.0
2017-08-21 11:50:00,59.01,59.08,58.99,59.06,90847.0,54.3106,54.3751,54.2922,54.3567,90847.0
2017-08-21 12:00:00,59.07,59.1,58.98,59.02,97856.0,54.3659,54.3935,54.283,54.3198,97856.0
2017-08-21 12:10:00,59.01,59.05,58.95,59.04,80842.0,54.3106,54.3475,54.2554,54.3383,80842.0
2017-08-21 12:20:00,59.03,59.14,59.01,59.05,109323.0,54.3291,54.4303,54.3106,54.3475,109323.0
2017-08-21 12:30:00,59.04,59.14,58.95,58.97,74836.0,54.3383,54.4303,54.2554,54.2738,74836.0
2017-08-21 12:40:00,58.97,59.01,58.87,58.9,70842.0,54.2738,54.3106,54.1818,54.2094,70842.0
2017-08-21 12:50:00,58.91,58.95,58.83,58.84,64699.0,54.2186,54.2554,54.145,54.1542,64699.0
2017-08-21 13:00:00,58.85,58.87,58.74,58.75,56693.0,54.1634,54.1818,54.0621,54.0713,56693.0
2017-08-21 13:10:00,58.74,58.84,58.74,58.79,46597.0,54.0621,54.1542,54.0621,54.1082,46597.0
2017-08-21 13:20:00,58.79,58.88,58.78,58.8,51564.0,54.1082,54.191,54.099,54.1174,51564.0
2017-08-21 13:30:00,58.8,58.85,58.69,58.71,37290.0,54.1174,54.1634,54.0161,54.0345,37290.0
2017-08-21 13:40:00,58.7,58.81,58.68,58.76,77440.0,54.0253,54.1266,54.0069,54.0806,77440.0
2017-08-21 13:50:00,58.77,58.78,58.59,58.64,57795.0,54.0898,54.099,53.9241,53.9701,57795.0
2017-08-21 14:00:00,58.64,58.64,58.55,58.59,76905.0,53.9701,53.9701,53.8873,53.9241,76905.0
2017-08-21 14:10:00,58.58,58.7,58.58,58.69,68465.0,53.9149,54.0253,53.9149,54.0161,68465.0
2017-08-21 14:20:00,58.69,58.86,58.68,58.84,81732.0,54.0161,54.1726,54.0069,54.1542,81732.0
2017-08-21 14:30:00,58.84,58.84,58.74,58.75,67366.0,54.1542,54.1542,54.0621,54.0713,67366.0
2017-08-21 14:40:00,58.75,58.77,58.72,58.75,58554.0,54.0713,54.0898,54.0437,54.0713,58554.0
2017-08-21 14:50:00,58.75,58.83,58.71,58.72,64429.0,54.0713,54.145,54.0345,54.0437,64429.0
2017-08-21 15:00:00,58.73,58.74,58.62,58.64,112538.0,54.0529,54.0621,53.9517,53.9701,112538.0
2017-08-21 15:10:00,58.63,58.72,58.63,58.7,88132.0,53.9609,54.0437,53.9609,54.0253,88132.0
2017-08-21 15:20:00,58.71,58.82,58.7,58.82,125836.0,54.0345,54.1358,54.0253,54.1358,125836.0
2017-08-21 15:30:00,58.82,58.85,58.74,58.8,146518.0,54.1358,54.1634,54.0621,54.1174,146518.0
2017-08-21 15:40:00,58.81,58.83,58.7,58.75,201367.0,54.1266,54.145,54.0253,54.0713,201367.0
2017-08-21 15:50:00,58.75,58.75,58.53,58.57,458431.0,54.0713,54.0713,53.8689,53.9057,458431.0
2017-08-22 09:30:00,58.8,59.24,58.78,59.09,86182.0,54.1174,54.5223,54.099,54.3843,86182.0
2017-08-22 09:40:00,59.09,59.24,59.01,59.06,77881.0,54.3843,54.5223,54.3106,54.3567,77881.0
2017-08-22 09:50:00,59.04,59.24,59.03,59.14,79229.0,54.3383,54.5223,54.3291,54.4303,79229.0
2017-08-22 10:00:00,59.11,59.18,59.0,59.17,106936.0,54.4027,54.4671,54.3014,54.4579,106936.0
2017-08-22 10:10:00,59.15,59.17,59.02,59.05,81170.0,54.4395,54.4579,54.3198,54.3475,81170.0
2017-08-22 10:20:00,59.04,59.11,58.99,59.01,69008.0,54.3383,54.4027,54.2922,54.3106,69008.0
2017-08-22 10:30:00,59.0,59.0,58.85,58.89,88583.0,54.3014,54.3014,54.1634,54.2002,88583.0
2017-08-22 10:40:00,58.9,59.04,58.79,58.99,90316.0,54.2094,54.3383,54.1082,54.2922,90316.0
2017-08-22 10:50:00,58.99,59.01,58.83,58.92,35894.0,54.2922,54.3106,54.145,54.2278,35894.0
2017-08-22 11:00:00,58.93,58.98,58.76,58.78,68172.0,54.237,54.283,54.0806,54.099,68172.0
2017-08-22 11:10:00,58.79,58.8,58.66,58.75,53397.0,54.1082,54.1174,53.9885,54.0713,53397.0
2017-08-22 11:20:00,58.75,58.78,58.68,58.77,54848.0,54.0713,54.099,54.0069,54.0898,54848.0
2017-08-22 11:30:00,58.75,58.92,58.75,58.91,58306.0,54.0713,54.2278,54.0713,54.2186,58306.0
2017-08-22 11:40:00,58.91,59.03,58.89,59.0,121387.0,54.2186,54.3291,54.2002,54.3014,121387.0
2017-08-22 11:50:00,59.0,59.03,58.91,58.97,63240.0,54.3014,54.3291,54.2186,54.2738,63240.0
2017-08-22 12:00:00,58.96,59.06,58.93,59.01,45317.0,54.2646,54.3567,54.237,54.3106,45317.0
2017-08-22 12:10:00,59.01,59.1,58.99,59.06,86691.0,54.3106,54.3935,54.2922,54.3567,86691.0
2017-08-22 12:20:00,59.06,59.1,59.05,59.1,73251.0,54.3567,54.3935,54.3475,54.3935,73251.0
2017-08-22 12:30:00,59.1,59.14,58.97,58.97,42190.0,54.3935,54.4303,54.2738,54.2738,42190.0
2017-08-22 12:40:00,58.98,59.02,58.92,59.02,36733.0,54.283,54.3198,54.2278,54.3198,36733.0
2017-08-22 12:50:00,59.01,59.03,58.91,58.98,33325.0,54.3106,54.3291,54.2186,54.283,33325.0
2017-08-22 13:00:00,58.98,59.12,58.98,59.11,70908.0,54.283,54.4119,54.283,54.4027,70908.0
2017-08-22 13:10:00,59.1,59.1,58.96,59.06,48625.0,54.3935,54.3935,54.2646,54.3567,48625.0
2017-08-22 13:20:00,59.07,59.08,58.98,59.02,29253.0,54.3659,54.3751,54.283,54.3198,29253.0
2017-08-22 13:30:00,59.01,59.05,58.98,59.02,44869.0,54.3106,54.3475,54.283,54.3198,44869.0
2017-08-22 13:40:00,59.0,59.06,58.88,58.88,42819.0,54.3014,54.3567,54.191,54.191,42819.0
2017-08-22 13:50:00,58.88,58.97,58.86,58.87,36216.0,54.191,54.2738,54.1726,54.1818,36216.0
2017-08-22 14:00:00,58.87,58.91,58.81,58.91,32725.0,54.1818,54.2186,54.1266,54.2186,32725.0
2017-08-22 14:10:00,58.92,59.04,58.91,59.02,48927.0,54.2278,54.3383,54.2186,54.3198,48927.0
2017-08-22 14:20:00,59.04,59.12,59.02,59.08,48775.0,54.3383,54.4119,54.3198,54.3751,48775.0
2017-08-22 14:30:00,59.07,59.12,59.02,59.03,44151.0,54.3659,54.4119,54.3198,54.3291,44151.0
2017-08-22 14:40:00,59.03,59.09,58.99,59.06,49211.0,54.3291,54.3843,54.2922,54.3567,49211.0
2017-08-22 14:50:00,59.06,59.13,59.01,59.13,80364.0,54.3567,54.4211,54.3106,54.4211,80364.0
2017-08-22 15:00:00,59.13,59.15,59.08,59.14,49380.0,54.4211,54.4395,54.3751,54.4303,49380.0
2017-08-22 15:10:00,59.13,59.19,59.07,59.15,56377.0,54.4211,54.4763,54.3659,54.4395,56377.0
2017-08-22 15:20:00,59.15,59.18,59.08,59.12,64790.0,54.4395,54.4671,54.3751,54.4119,64790.0
2017-08-22 15:30:00,59.11,59.14,59.08,59.1,99037.0,54.4027,54.4303,54.3751,54.3935,99037.0
2017-08-22 15:40:00,59.1,59.16,59.1,59.15,168314.0,54.3935,54.4487,54.3935,54.4395,168314.0
2017-08-22 15:50:00,59.15,59.2,59.13,59.18,345057.0,54.4395,54.4855,54.4211,54.4671,345057.0
2017-08-23 09:30:00,59.03,59.32,58.94,59.3,77212.0,54.3291,54.596,54.2462,54.5775,77212.0
2017-08-23 09:40:00,59.28,59.32,59.19,59.22,78497.0,54.5591,54.596,54.4763,54.5039,78497.0
2017-08-23 09:50:00,59.22,59.32,59.19,59.19,95856.0,54.5039,54.596,54.4763,54.4763,95856.0
2017-08-23 10:00:00,59.19,59.27,58.87,59.02,89889.0,54.4763,54.5499,54.1818,54.3198,89889.0
2017-08-23 10:10:00,59.04,59.11,58.95,58.98,77328.0,54.3383,54.4027,54.2554,54.283,77328.0
2017-08-23 10:20:00,58.98,59.03,58.86,59.03,49945.0,54.283,54.3291,54.1726,54.3291,49945.0
2017-08-23 10:30:00,59.04,59.16,59.01,59.11,63317.0,54.3383,54.4487,54.3106,54.4027,63317.0
2017-08-23 10:40:00,59.12,59.23,59.11,59.17,41268.0,54.4119,54.5131,54.4027,54.4579,41268.0
2017-08-23 10:50:00,59.16,59.21,59.09,59.13,111569.0,54.4487,54.4947,54.3843,54.4211,111569.0
2017-08-23 11:00:00,59.13,59.23,59.13,59.16,49093.0,54.4211,54.5131,54.4211,54.4487,49093.0
2017-08-23 11:10:00,59.16,59.17,58.94,59.0,64314.0,54.4487,54.4579,54.2462,54.3014,64314.0
2017-08-23 11:20:00,58.97,58.97,58.83,58.9,35281.0,54.2738,54.2738,54.145,54.2094,35281.0
2017-08-23 11:30:00,58.91,58.91,58.82,58.87,63435.0,54.2186,54.2186,54.1358,54.1818,63435.0
2017-08-23 11:40:00,58.88,58.89,58.73,58.79,50672.0,54.191,54.2002,54.0529,54.1082,50672.0
2017-08-23 11:50:00,58.8,58.98,58.79,58.81,61795.0,54.1174,54.283,54.1082,54.1266,61795.0
2017-08-23 12:00:00,58.8,58.84,58.79,58.8,51626.0,54.1174,54.1542,54.1082,54.1174,51626.0
2017-08-23 12:10:00,58.8,58.92,58.79,58.88,25093.0,54.1174,54.2278,54.1082,54.191,25093.0
2017-08-23 12:20:00,58.86,58.89,58.83,58.88,51303.0,54.1726,54.2002,54.145,54.191,51303.0
2017-08-23 12:30:00,58.88,59.05,58.88,59.03,47196.0,54.191,54.3475,54.191,54.3291,47196.0
2017-08-23 12:40:00,59.02,59.06,58.95,58.97,32453.0,54.3198,54.3567,54.2554,54.2738,32453.0
2017-08-23 12:50:00,58.97,59.05,58.95,59.02,85208.0,54.2738,54.3475,54.2554,54.3198,85208.0
2017-08-23 13:00:00,59.0,59.04,58.92,58.95,56448.0,54.3014,54.3383,54.2278,54.2554,56448.0
2017-08-23 13:10:00,58.94,58.99,58.88,58.92,63517.0,54.2462,54.2922,54.191,54.2278,63517.0
2017-08-23 13:20:00,58.93,58.95,58.81,58.82,40380.0,54.237,54.2554,54.1266,54.1358,40380.0
2017-08-23 13:30:00,58.81,58.81,58.75,58.78,19878.0,54.1266,54.1266,54.0713,54.099,19878.0
2017-08-23 13:40:00,58.78,58.78,58.7,58.71,20787.0,54.099,54.099,54.0253,54.0345,20787.0
2017-08-23 13:50:00,58.71,58.77,58.69,58.76,34442.0,54.0345,54.0898,54.0161,54.0806,34442.0
2017-08-23 14:00:00,58.75,58.76,58.67,58.72,44458.0,54.0713,54.0806,53.9977,54.0437,44458.0
2017-08-23 14:10:00,58.72,58.8,58.7,58.74,45002.0,54.0437,54.1174,54.0253,54.0621,45002.0
2017-08-23 14:20:00,58.75,58.76,58.68,58.72,76095.0,54.0713,54.0806,54.0069,54.0437,76095.0
2017-08-23 14:30:00,58.73,58.81,58.72,58.77,61252.0,54.0529,54.1266,54.0437,54.0898,61252.0
2017-08-23 14:40:00,58.78,58.91,58.77,58.88,74475.0,54.099,54.2186,54.0898,54.191,74475.0
2017-08-23 14:50:00,58.89,58.92,58.83,58.86,64242.0,54.2002,54.2278,54.145,54.1726,64242.0
2017-08-23 15:00:00,58.86,58.92,58.85,58.9,83681.0,54.1726,54.2278,54.1634,54.2094,83681.0
2017-08-23 15:10:00,58.91,58.94,58.89,58.92,58629.0,54.2186,54.2462,54.2002,54.2278,58629.0
2017-08-23 15:20:00,58.92,58.94,58.8,58.8,55587.0,54.2278,54.2462,54.1174,54.1174,55587.0
2017-08-23 15:30:00,58.8,58.89,58.79,58.86,98421.0,54.1174,54.2002,54.1082,54.1726,98421.0
2017-08-23 15:40:00,58.86,58.91,58.81,58.9,134765.0,54.1726,54.2186,54.1266,54.2094,134765.0
2017-08-23 15:50:00,58.9,58.93,58.86,58.92,332260.0,54.2094,54.237,54.1726,54.2278,332260.0
2017-08-24 09:30:00,59.36,60.8,59.36,60.12,203556.0,54.6328,55.9581,54.6328,55.3322,203556.0
2017-08-24 09:40:00,60.13,60.17,59.73,59.76,113919.0,55.3415,55.3783,54.9733,55.0009,113919.0
2017-08-24 09:50:00,59.76,59.77,59.38,59.41,132082.0,55.0009,55.0101,54.6512,54.6788,132082.0
2017-08-24 10:00:00,59.4,59.42,59.19,59.33,90765.0,54.6696,54.688,54.4763,54.6052,90765.0
2017-08-24 10:10:00,59.35,59.42,59.22,59.38,78418.0,54.6236,54.688,54.5039,54.6512,78418.0
2017-08-24 10:20:00,59.38,59.47,59.36,59.43,60755.0,54.6512,54.734,54.6328,54.6972,60755.0
2017-08-24 10:30:00,59.44,59.57,59.38,59.38,58223.0,54.7064,54.826,54.6512,54.6512,58223.0
2017-08-24 10:40:00,59.4,59.4,59.22,59.23,70675.0,54.6696,54.6696,54.5039,54.5131,70675.0
2017-08-24 10:50:00,59.23,59.23,59.1,59.11,49886.0,54.5131,54.5131,54.3935,54.4027,49886.0
2017-08-24 11:00:00,59.1,59.23,59.09,59.13,35545.0,54.3935,54.5131,54.3843,54.4211,35545.0
2017-08-24 11:10:00,59.15,59.22,59.02,59.03,83900.0,54.4395,54.5039,54.3198,54.3291,83900.0
2017-08-24 11:20:00,59.03,59.04,58.85,58.9,91184.0,54.3291,54.3383,54.1634,54.2094,91184.0
2017-08-24 11:30:00,58.89,58.94,58.8,58.9,54487.0,54.2002,54.2462,54.1174,54.2094,54487.0
2017-08-24 11:40:00,58.9,59.06,58.89,59.0,36617.0,54.2094,54.3567,54.2002,54.3014,36617.0
2017-08-24 11:50:00,58.99,59.07,58.92,58.96,35269.0,54.2922,54.3659,54.2278,54.2646,35269.0
2017-08-24 12:00:00,58.97,59.02,58.92,58.95,35431.0,54.2738,54.3198,54.2278,54.2554,35431.0
2017-08-24 12:10:00,58.96,59.05,58.89,58.9,34747.0,54.2646,54.3475,54.2002,54.2094,34747.0
2017-08-24 12:20:00,58.91,58.96,58.87,58.89,46073.0,54.2186,54.2646,54.1818,54.2002,46073.0
2017-08-24 12:30:00,58.88,58.88,58.73,58.76,36518.0,54.191,54.191,54.0529,54.0806,36518.0
2017-08-24 12:40:00,58.77,58.77,58.67,58.71,28563.0,54.0898,54.0898,53.9977,54.0345,28563.0
2017-08-24 12:50:00,58.71,58.72,58.61,58.68,40800.0,54.0345,54.0437,53.9425,54.0069,40800.0
2017-08-24 13:00:00,58.67,58.71,58.6,58.68,27342.0,53.9977,54.0345,53.9333,54.0069,27342.0
2017-08-24 13:10:00,58.68,58.77,58.68,58.75,31059.0,54.0069,54.0898,54.0069,54.0713,31059.0
2017-08-24 13:20:00,58.75,58.81,58.72,58.75,52057.0,54.0713,54.1266,54.0437,54.0713,52057.0
2017-08-24 13:30:00,58.74,58.8,58.68,58.8,21268.0,54.0621,54.1174,54.0069,54.1174,21268.0
2017-08-24 13:40:00,58.8,58.81,58.74,58.77,32347.0,54.1174,54.1266,54.0621,54.0898,32347.0
2017-08-24 13:50:00,58.78,58.81,58.5,58.5,57646.0,54.099,54.1266,53.8413,53.8413,57646.0
2017-08-24 14:00:00,58.52,58.56,58.35,58.46,79268.0,53.8597,53.8965,53.7032,53.8044,79268.0
2017-08-24 14:10:00,58.47,58.47,58.38,58.44,52441.0,53.8136,53.8136,53.7308,53.786,52441.0
2017-08-24 14:20:00,58.45,58.53,58.39,58.51,67772.0,53.7952,53.8689,53.74,53.8505,67772.0
2017-08-24 14:30:00,58.51,58.58,58.46,58.46,59831.0,53.8505,53.9149,53.8044,53.8044,59831.0
2017-08-24 14:40:00,58.46,58.48,58.33,58.33,60198.0,53.8044,53.8229,53.6848,53.6848,60198.0
2017-08-24 14:50:00,58.34,58.48,58.34,58.46,62550.0,53.694,53.8229,53.694,53.8044,62550.0
2017-08-24 15:00:00,58.44,58.46,58.28,58.3,49327.0,53.786,53.8044,53.6388,53.6572,49327.0
2017-08-24 15:10:00,58.29,58.3,58.14,58.24,147961.0,53.648,53.6572,53.5099,53.602,147961.0
2017-08-24 15:20:00,58.24,58.36,58.2,58.22,57804.0,53.602,53.7124,53.5651,53.5836,57804.0
2017-08-24 15:30:00,58.23,58.26,58.18,58.24,68713.0,53.5928,53.6204,53.5467,53.602,68713.0
2017-08-24 15:40:00,58.26,58.28,58.18,58.2,190348.0,53.6204,53.6388,53.5467,53.5651,190348.0
2017-08-24 15:50:00,58.2,58.39,58.17,58.34,267797.0,53.5651,53.74,53.5375,53.694,267797.0
2017-08-25 09:30:00,58.39,58.97,58.39,58.88,86195.0,53.74,54.2738,53.74,54.191,86195.0
2017-08-25 09:40:00,58.89,58.95,58.7,58.94,80856.0,54.2002,54.2554,54.0253,54.2462,80856.0
2017-08-25 09:50:00,58.97,59.11,58.87,58.99,40106.0,54.2738,54.4027,54.1818,54.2922,40106.0
2017-08-25 10:00:00,58.97,59.1,58.95,59.01,54803.0,54.2738,54.3935,54.2554,54.3106,54803.0
2017-08-25 10:10:00,59.04,59.18,58.98,59.16,68490.0,54.3383,54.4671,54.283,54.4487,68490.0
2017-08-25 10:20:00,59.16,59.19,59.03,59.1,45027.0,54.4487,54.4763,54.3291,54.3935,45027.0
2017-08-25 10:30:00,59.09,59.2,59.03,59.18,59929.0,54.3843,54.4855,54.3291,54.4671,59929.0
2017-08-25 10:40:00,59.18,59.19,58.96,58.98,66849.0,54.4671,54.4763,54.2646,54.283,66849.0
2017-08-25 10:50:00,58.97,59.17,58.96,59.1,74073.0,54.2738,54.4579,54.2646,54.3935,74073.0
2017-08-25 11:00:00,59.11,59.22,59.07,59.16,99468.0,54.4027,54.5039,54.3659,54.4487,99468.0
2017-08-25 11:10:00,59.16,59.26,59.15,59.24,42955.0,54.4487,54.5407,54.4395,54.5223,42955.0
2017-08-25 11:20:00,59.24,59.29,59.23,59.27,33212.0,54.5223,54.5683,54.5131,54.5499,33212.0
2017-08-25 11:30:00,59.27,59.33,59.26,59.31,57146.0,54.5499,54.6052,54.5407,54.5868,57146.0
2017-08-25 11:40:00,59.31,59.38,59.29,59.36,45234.0,54.5868,54.6512,54.5683,54.6328,45234.0
2017-08-25 11:50:00,59.36,59.37,59.26,59.32,39570.0,54.6328,54.642,54.5407,54.596,39570.0
2017-08-25 12:00:00,59.31,59.55,59.3,59.53,60961.0,54.5868,54.8076,54.5775,54.7892,60961.0
2017-08-25 12:10:00,59.52,59.52,59.35,59.4,43902.0,54.78,54.78,54.6236,54.6696,43902.0
2017-08-25 12:20:00,59.4,59.49,59.39,59.42,33124.0,54.6696,54.7524,54.6604,54.688,33124.0
2017-08-25 12:30:00,59.42,59.52,59.42,59.48,50726.0,54.688,54.78,54.688,54.7432,50726.0
2017-08-25 12:40:00,59.48,59.48,59.38,59.42,34081.0,54.7432,54.7432,54.6512,54.688,34081.0
2017-08-25 12:50:00,59.42,59.52,59.41,59.51,29742.0,54.688,54.78,54.6788,54.7708,29742.0
2017-08-25 13:00:00,59.52,59.57,59.5,59.52,54530.0,54.78,54.826,54.7616,54.78,54530.0
2017-08-25 13:10:00,59.52,59.55,59.5,59.5,34321.0,54.78,54.8076,54.7616,54.7616,34321.0
2017-08-25 13:20:00,59.5,59.56,59.48,59.55,61188.0,54.7616,54.8168,54.7432,54.8076,61188.0
2017-08-25 13:30:00,59.55,59.64,59.55,59.64,58661.0,54.8076,54.8905,54.8076,54.8905,58661.0
2017-08-25 13:40:00,59.63,59.65,59.55,59.55,35687.0,54.8813,54.8997,54.8076,54.8076,35687.0
2017-08-25 13:50:00,59.55,59.6,59.46,59.5,55008.0,54.8076,54.8537,54.7248,54.7616,55008.0
2017-08-25 14:00:00,59.5,59.53,59.48,59.53,53797.0,54.7616,54.7892,54.7432,54.7892,53797.0
2017-08-25 14:10:00,59.53,59.61,59.53,59.58,38707.0,54.7892,54.8629,54.7892,54.8353,38707.0
2017-08-25 14:20:00,59.58,59.64,59.56,59.59,96311.0,54.8353,54.8905,54.8168,54.8445,96311.0
2017-08-25 14:30:00,59.59,59.65,59.57,59.65,52512.0,54.8445,54.8997,54.826,54.8997,52512.0
2017-08-25 14:40:00,59.64,59.66,59.6,59.66,46788.0,54.8905,54.9089,54.8537,54.9089,46788.0
2017-08-25 14:50:00,59.66,59.67,59.59,59.65,76719.0,54.9089,54.9181,54.8445,54.8997,76719.0
2017-08-25 15:00:00,59.65,59.65,59.56,59.59,102286.0,54.8997,54.8997,54.8168,54.8445,102286.0
2017-08-25 15:10:00,59.6,59.66,59.59,59.62,46774.0,54.8537,54.9089,54.8445,54.8721,46774.0
2017-08-25 15:20:00,59.63,59.64,59.55,59.6,60700.0,54.8813,54.8905,54.8076,54.8537,60700.0
2017-08-25 15:30:00,59.6,59.61,59.52,59.53,94441.0,54.8537,54.8629,54.78,54.7892,94441.0
2017-08-25 15:40:00,59.54,59.6,59.5,59.51,138113.0,54.7984,54.8537,54.7616,54.7708,138113.0
2017-08-25 15:50:00,59.52,59.52,59.36,59.39,200713.0,54.78,54.78,54.6328,54.6604,200713.0
2017-08-28 09:30:00,59.45,59.55,59.05,59.21,192988.0,54.7156,54.8076,54.3475,54.4947,192988.0
2017-08-28 09:40:00,59.2,59.49,59.2,59.29,71685.0,54.4855,54.7524,54.4855,54.5683,71685.0
2017-08-28 09:50:00,59.31,59.38,59.13,59.15,80488.0,54.5868,54.6512,54.4211,54.4395,80488.0
2017-08-28 10:00:00,59.15,59.17,58.97,59.03,106344.0,54.4395,54.4579,54.2738,54.3291,106344.0
2017-08-28 10:10:00,59.03,59.04,58.8,58.94,59452.0,54.3291,54.3383,54.1174,54.2462,59452.0
2017-08-28 10:20:00,58.93,58.93,58.79,58.83,48171.0,54.237,54.237,54.1082,54.145,48171.0
2017-08-28 10:30:00,58.82,58.93,58.76,58.88,59673.0,54.1358,54.237,54.0806,54.191,59673.0
2017-08-28 10:40:00,58.88,58.91,58.82,58.88,61594.0,54.191,54.2186,54.1358,54.191,61594.0
2017-08-28 10:50:00,58.89,59.19,58.87,59.17,35879.0,54.2002,54.4763,54.1818,54.4579,35879.0
2017-08-28 11:00:00,59.19,59.3,59.17,59.25,47609.0,54.4763,54.5775,54.4579,54.5315,47609.0
2017-08-28 11:10:00,59.26,59.34,59.24,59.29,50995.0,54.5407,54.6144,54.5223,54.5683,50995.0
2017-08-28 11:20:00,59.3,59.31,59.2,59.3,38949.0,54.5775,54.5868,54.4855,54.5775,38949.0
2017-08-28 11:30:00,59.31,59.34,59.22,59.26,38829.0,54.5868,54.6144,54.5039,54.5407,38829.0
2017-08-28 11:40:00,59.28,59.3,59.19,59.29,26610.0,54.5591,54.5775,54.4763,54.5683,26610.0
2017-08-28 11:50:00,59.29,59.34,59.23,59.3,25213.0,54.5683,54.6144,54.5131,54.5775,25213.0
2017-08-28 12:00:00,59.28,59.29,59.22,59.22,20872.0,54.5591,54.5683,54.5039,54.5039,20872.0
2017-08-28 12:10:00,59.21,59.31,59.2,59.27,27765.0,54.4947,54.5868,54.4855,54.5499,27765.0
2017-08-28 12:20:00,59.28,59.33,59.24,59.26,42800.0,54.5591,54.6052,54.5223,54.5407,42800.0
2017-08-28 12:30:00,59.25,59.25,59.18,59.22,20595.0,54.5315,54.5315,54.4671,54.5039,20595.0
2017-08-28 12:40:00,59.23,59.23,59.12,59.19,16207.0,54.5131,54.5131,54.4119,54.4763,16207.0
2017-08-28 12:50:00,59.18,59.24,59.16,59.23,26883.0,54.4671,54.5223,54.4487,54.5131,26883.0
2017-08-28 13:00:00,59.24,59.3,59.22,59.28,19682.0,54.5223,54.5775,54.5039,54.5591,19682.0
2017-08-28 13:10:00,59.26,59.28,59.15,59.16,20963.0,54.5407,54.5591,54.4395,54.4487,20963.0
2017-08-28 13:20:00,59.16,59.18,59.1,59.1,18898.0,54.4487,54.4671,54.3935,54.3935,18898.0
2017-08-28 13:30:00,59.09,59.1,59.06,59.08,20125.0,54.3843,54.3935,54.3567,54.3751,20125.0
2017-08-28 13:40:00,59.09,59.16,59.06,59.11,14889.0,54.3843,54.4487,54.3567,54.4027,14889.0
2017-08-28 13:50:00,59.13,59.15,59.04,59.15,29173.0,54.4211,54.4395,54.3383,54.4395,29173.0
2017-08-28 14:00:00,59.14,59.15,58.97,58.97,34959.0,54.4303,54.4395,54.2738,54.2738,34959.0
2017-08-28 14:10:00,58.97,59.01,58.88,58.89,39628.0,54.2738,54.3106,54.191,54.2002,39628.0
2017-08-28 14:20:00,58.88,58.99,58.87,58.94,33589.0,54.191,54.2922,54.1818,54.2462,33589.0
2017-08-28 14:30:00,58.96,59.04,58.91,59.03,54280.0,54.2646,54.3383,54.2186,54.3291,54280.0
2017-08-28 14:40:00,59.03,59.04,58.99,59.04,43526.0,54.3291,54.3383,54.2922,54.3383,43526.0
2017-08-28 14:50:00,59.05,59.1,58.98,58.99,56867.0,54.3475,54.3935,54.283,54.2922,56867.0
2017-08-28 15:00:00,58.99,59.08,58.99,59.0,32440.0,54.2922,54.3751,54.2922,54.3014,32440.0
2017-08-28 15:10:00,59.0,59.04,58.92,59.02,73253.0,54.3014,54.3383,54.2278,54.3198,73253.0
2017-08-28 15:20:00,59.02,59.03,58.96,58.97,56653.0,54.3198,54.3291,54.2646,54.2738,56653.0
2017-08-28 15:30:00,58.97,59.05,58.96,59.03,62825.0,54.2738,54.3475,54.2646,54.3291,62825.0
2017-08-28 15:40:00,59.02,59.09,59.01,59.05,103570.0,54.3198,54.3843,54.3106,54.3475,103570.0
2017-08-28 15:50:00,59.06,59.11,58.94,59.02,328872.0,54.3567,54.4027,54.2462,54.3198,328872.0
2017-08-29 09:30:00,58.61,59.15,58.34,58.69,71397.0,53.9425,54.4395,53.694,54.0161,71397.0
2017-08-29 09:40:00,58.7,58.78,58.52,58.65,58109.0,54.0253,54.099,53.8597,53.9793,58109.0
2017-08-29 09:50:00,58.65,58.74,58.57,58.65,47555.0,53.9793,54.0621,53.9057,53.9793,47555.0
2017-08-29 10:00:00,58.62,58.66,58.5,58.55,28466.0,53.9517,53.9885,53.8413,53.8873,28466.0
2017-08-29 10:10:00,58.55,58.58,58.29,58.32,79313.0,53.8873,53.9149,53.648,53.6756,79313.0
2017-08-29 10:20:00,58.32,58.43,58.15,58.22,46058.0,53.6756,53.7768,53.5191,53.5836,46058.0
2017-08-29 10:30:00,58.24,58.38,58.21,58.35,58914.0,53.602,53.7308,53.5744,53.7032,58914.0
2017-08-29 10:40:00,58.37,58.38,58.23,58.24,84164.0,53.7216,53.7308,53.5928,53.602,84164.0
2017-08-29 10:50:00,58.23,58.42,58.2,58.39,71266.0,53.5928,53.7676,53.5651,53.74,71266.0
2017-08-29 11:00:00,58.38,58.48,58.36,58.42,49095.0,53.7308,53.8229,53.7124,53.7676,49095.0
2017-08-29 11:10:00,58.42,58.43,58.18,58.2,44835.0,53.7676,53.7768,53.5467,53.5651,44835.0
2017-08-29 11:20:00,58.2,58.24,58.03,58.03,48728.0,53.5651,53.602,53.4087,53.4087,48728.0
2017-08-29 11:30:00,58.04,58.18,58.02,58.17,31318.0,53.4179,53.5467,53.3995,53.5375,31318.0
2017-08-29 11:40:00,58.18,58.33,58.15,58.21,39391.0,53.5467,53.6848,53.5191,53.5744,39391.0
2017-08-29 11:50:00,58.22,58.28,58.19,58.2,32967.0,53.5836,53.6388,53.5559,53.5651,32967.0
2017-08-29 12:00:00,58.2,58.25,58.17,58.22,25807.0,53.5651,53.6112,53.5375,53.5836,25807.0
2017-08-29 12:10:00,58.22,58.24,58.16,58.17,86159.0,53.5836,53.602,53.5283,53.5375,86159.0
2017-08-29 12:20:00,58.16,58.18,58.1,58.1,42621.0,53.5283,53.5467,53.4731,53.4731,42621.0
2017-08-29 12:30:00,58.11,58.12,58.04,58.05,44056.0,53.4823,53.4915,53.4179,53.4271,44056.0
2017-08-29 12:40:00,58.05,58.06,57.98,58.02,49494.0,53.4271,53.4363,53.3627,53.3995,49494.0
2017-08-29 12:50:00,58.02,58.03,57.96,57.98,39525.0,53.3995,53.4087,53.3443,53.3627,39525.0
2017-08-29 13:00:00,57.98,58.03,57.95,58.03,38568.0,53.3627,53.4087,53.3351,53.4087,38568.0
2017-08-29 13:10:00,58.03,58.11,58.01,58.1,27078.0,53.4087,53.4823,53.3903,53.4731,27078.0
2017-08-29 13:20:00,58.11,58.19,58.09,58.14,29347.0,53.4823,53.5559,53.4639,53.5099,29347.0
2017-08-29 13:30:00,58.14,58.15,58.09,58.11,21500.0,53.5099,53.5191,53.4639,53.4823,21500.0
2017-08-29 13:40:00,58.1,58.11,58.02,58.06,33018.0,53.4731,53.4823,53.3995,53.4363,33018.0
2017-08-29 13:50:00,58.06,58.07,58.0,58.06,48803.0,53.4363,53.4455,53.3811,53.4363,48803.0
2017-08-29 14:00:00,58.05,58.09,58.0,58.04,27899.0,53.4271,53.4639,53.3811,53.4179,27899.0
2017-08-29 14:10:00,58.03,58.07,58.01,58.07,26565.0,53.4087,53.4455,53.3903,53.4455,26565.0
2017-08-29 14:20:00,58.07,58.17,58.04,58.1,54513.0,53.4455,53.5375,53.4179,53.4731,54513.0
2017-08-29 14:30:00,58.11,58.27,58.11,58.19,38888.0,53.4823,53.6296,53.4823,53.5559,38888.0
2017-08-29 14:40:00,58.19,58.36,58.18,58.36,36586.0,53.5559,53.7124,53.5467,53.7124,36586.0
2017-08-29 14:50:00,58.36,58.4,58.35,58.36,48727.0,53.7124,53.7492,53.7032,53.7124,48727.0
2017-08-29 15:00:00,58.37,58.62,58.36,58.59,90588.0,53.7216,53.9517,53.7124,53.9241,90588.0
2017-08-29 15:10:00,58.6,58.64,58.55,58.6,77180.0,53.9333,53.9701,53.8873,53.9333,77180.0
2017-08-29 15:20:00,58.6,58.64,58.57,58.62,52329.0,53.9333,53.9701,53.9057,53.9517,52329.0
2017-08-29 15:30:00,58.62,58.73,58.6,58.69,89785.0,53.9517,54.0529,53.9333,54.0161,89785.0
2017-08-29 15:40:00,58.69,58.74,58.67,58.68,103330.0,54.0161,54.0621,53.9977,54.0069,103330.0
2017-08-29 15:50:00,58.68,58.72,58.65,58.69,222205.0,54.0069,54.0437,53.9793,54.0161,222205.0
2017-08-30 09:30:00,58.74,58.92,58.09,58.19,94991.0,54.0621,54.2278,53.4639,53.5559,94991.0
2017-08-30 09:40:00,58.21,58.34,58.18,58.24,194127.0,53.5744,53.694,53.5467,53.602,194127.0
2017-08-30 09:50:00,58.26,58.29,58.16,58.16,69726.0,53.6204,53.648,53.5283,53.5283,69726.0
2017-08-30 10:00:00,58.16,58.26,58.05,58.13,74730.0,53.5283,53.6204,53.4271,53.5007,74730.0
2017-08-30 10:10:00,58.13,58.36,58.13,58.34,104980.0,53.5007,53.7124,53.5007,53.694,104980.0
2017-08-30 10:20:00,58.35,58.42,58.34,58.4,51785.0,53.7032,53.7676,53.694,53.7492,51785.0
2017-08-30 10:30:00,58.41,58.44,58.23,58.4,74487.0,53.7584,53.786,53.5928,53.7492,74487.0
2017-08-30 10:40:00,58.4,58.5,58.32,58.42,78320.0,53.7492,53.8413,53.6756,53.7676,78320.0
2017-08-30 10:50:00,58.43,58.45,58.29,58.33,42930.0,53.7768,53.7952,53.648,53.6848,42930.0
2017-08-30 11:00:00,58.32,58.39,58.3,58.35,40444.0,53.6756,53.74,53.6572,53.7032,40444.0
2017-08-30 11:10:00,58.35,58.52,58.33,58.52,37453.0,53.7032,53.8597,53.6848,53.8597,37453.0
2017-08-30 11:20:00,58.53,58.53,58.46,58.5,27794.0,53.8689,53.8689,53.8044,53.8413,27794.0
2017-08-30 11:30:00,58.5,58.54,58.41,58.49,72605.0,53.8413,53.8781,53.7584,53.8321,72605.0
2017-08-30 11:40:00,58.49,58.53,58.43,58.52,40941.0,53.8321,53.8689,53.7768,53.8597,40941.0
2017-08-30 11:50:00,58.52,58.7,58.51,58.68,51976.0,53.8597,54.0253,53.8505,54.0069,51976.0
2017-08-30 12:00:00,58.67,58.75,58.64,58.67,50863.0,53.9977,54.0713,53.9701,53.9977,50863.0
2017-08-30 12:10:00,58.66,58.68,58.6,58.61,30246.0,53.9885,54.0069,53.9333,53.9425,30246.0
2017-08-30 12:20:00,58.61,58.61,58.52,58.55,22358.0,53.9425,53.9425,53.8597,53.8873,22358.0
2017-08-30 12:30:00,58.56,58.57,58.53,58.57,15366.0,53.8965,53.9057,53.8689,53.9057,15366.0
2017-08-30 12:40:00,58.56,58.58,58.53,58.55,21200.0,53.8965,53.9149,53.8689,53.8873,21200.0
2017-08-30 12:50:00,58.55,58.59,58.52,58.59,18575.0,53.8873,53.9241,53.8597,53.9241,18575.0
2017-08-30 13:00:00,58.57,58.68,58.55,58.66,20891.0,53.9057,54.0069,53.8873,53.9885,20891.0
2017-08-30 13:10:00,58.67,58.77,58.66,58.76,23210.0,53.9977,54.0898,53.9885,54.0806,23210.0
2017-08-30 13:20:00,58.77,58.83,58.74,58.82,15352.0,54.0898,54.145,54.0621,54.1358,15352.0
2017-08-30 13:30:00,58.82,58.84,58.65,58.67,18693.0,54.1358,54.1542,53.9793,53.9977,18693.0
2017-08-30 13:40:00,58.67,58.75,58.66,58.75,31463.0,53.9977,54.0713,53.9885,54.0713,31463.0
2017-08-30 13:50:00,58.75,58.77,58.68,58.68,29956.0,54.0713,54.0898,54.0069,54.0069,29956.0
2017-08-30 14:00:00,58.68,58.71,58.63,58.69,41085.0,54.0069,54.0345,53.9609,54.0161,41085.0
2017-08-30 14:10:00,58.7,58.79,58.69,58.77,33582.0,54.0253,54.1082,54.0161,54.0898,33582.0
2017-08-30 14:20:00,58.79,58.82,58.75,58.78,43352.0,54.1082,54.1358,54.0713,54.099,43352.0
2017-08-30 14:30:00,58.77,58.9,58.76,58.88,61816.0,54.0898,54.2094,54.0806,54.191,61816.0
2017-08-30 14:40:00,58.87,58.91,58.79,58.81,38821.0,54.1818,54.2186,54.1082,54.1266,38821.0
2017-08-30 14:50:00,58.82,58.83,58.73,58.73,47294.0,54.1358,54.145,54.0529,54.0529,47294.0
2017-08-30 15:00:00,58.73,58.79,58.72,58.75,62028.0,54.0529,54.1082,54.0437,54.0713,62028.0
2017-08-30 15:10:00,58.75,58.77,58.59,58.61,80899.0,54.0713,54.0898,53.9241,53.9425,80899.0
2017-08-30 15:20:00,58.61,58.63,58.51,58.54,96043.0,53.9425,53.9609,53.8505,53.8781,96043.0
2017-08-30 15:30:00,58.55,58.55,58.33,58.37,92054.0,53.8873,53.8873,53.6848,53.7216,92054.0
2017-08-30 15:40:00,58.37,58.48,58.32,58.45,108709.0,53.7216,53.8229,53.6756,53.7952,108709.0
2017-08-30 15:50:00,58.46,58.46,58.34,58.44,254814.0,53.8044,53.8044,53.694,53.786,254814.0
2017-08-31 09:30:00,58.5,58.87,58.5,58.83,55829.0,53.8413,54.1818,53.8413,54.145,55829.0
2017-08-31 09:40:00,58.82,58.82,58.58,58.68,60150.0,54.1358,54.1358,53.9149,54.0069,60150.0
2017-08-31 09:50:00,58.68,58.82,58.62,58.66,34345.0,54.0069,54.1358,53.9517,53.9885,34345.0
2017-08-31 10:00:00,58.67,58.68,58.51,58.52,30716.0,53.9977,54.0069,53.8505,53.8597,30716.0
2017-08-31 10:10:00,58.53,58.6,58.4,58.4,210144.0,53.8689,53.9333,53.7492,53.7492,210144.0
2017-08-31 10:20:00,58.43,58.46,58.3,58.43,39761.0,53.7768,53.8044,53.6572,53.7768,39761.0
2017-08-31 10:30:00,58.43,58.49,58.4,58.47,44062.0,53.7768,53.8321,53.7492,53.8136,44062.0
2017-08-31 10:40:00,58.47,58.59,58.47,58.52,32593.0,53.8136,53.9241,53.8136,53.8597,32593.0
2017-08-31 10:50:00,58.53,58.6,58.44,58.47,38077.0,53.8689,53.9333,53.786,53.8136,38077.0
2017-08-31 11:00:00,58.48,58.57,58.41,58.57,50452.0,53.8229,53.9057,53.7584,53.9057,50452.0
2017-08-31 11:10:00,58.57,58.58,58.41,58.45,98206.0,53.9057,53.9149,53.7584,53.7952,98206.0
2017-08-31 11:20:00,58.45,58.5,58.42,58.46,31565.0,53.7952,53.8413,53.7676,53.8044,31565.0
2017-08-31 11:30:00,58.46,58.47,58.38,58.44,34986.0,53.8044,53.8136,53.7308,53.786,34986.0
2017-08-31 11:40:00,58.44,58.53,58.4,58.49,74519.0,53.786,53.8689,53.7492,53.8321,74519.0
2017-08-31 11:50:00,58.47,58.56,58.47,58.54,68398.0,53.8136,53.8965,53.8136,53.8781,68398.0
2017-08-31 12:00:00,58.54,58.59,58.49,58.52,23662.0,53.8781,53.9241,53.8321,53.8597,23662.0
2017-08-31 12:10:00,58.51,58.56,58.47,58.51,19224.0,53.8505,53.8965,53.8136,53.8505,19224.0
2017-08-31 12:20:00,58.5,58.55,58.45,58.46,24409.0,53.8413,53.8873,53.7952,53.8044,24409.0
2017-08-31 12:30:00,58.46,58.53,58.44,58.48,110975.0,53.8044,53.8689,53.786,53.8229,110975.0
2017-08-31 12:40:00,58.48,58.49,58.4,58.43,29272.0,53.8229,53.8321,53.7492,53.7768,29272.0
2017-08-31 12:50:00,58.43,58.45,58.37,58.37,19589.0,53.7768,53.7952,53.7216,53.7216,19589.0
2017-08-31 13:00:00,58.39,58.45,58.39,58.45,15055.0,53.74,53.7952,53.74,53.7952,15055.0
2017-08-31 13:10:00,58.44,58.47,58.42,58.45,77926.0,53.786,53.8136,53.7676,53.7952,77926.0
2017-08-31 13:20:00,58.45,58.46,58.42,58.44,15610.0,53.7952,53.8044,53.7676,53.786,15610.0
2017-08-31 13:30:00,58.45,58.46,58.39,58.4,20343.0,53.7952,53.8044,53.74,53.7492,20343.0
2017-08-31 13:40:00,58.39,58.42,58.36,58.37,33444.0,53.74,53.7676,53.7124,53.7216,33444.0
2017-08-31 13:50:00,58.36,58.4,58.35,58.38,27694.0,53.7124,53.7492,53.7032,53.7308,27694.0
2017-08-31 14:00:00,58.38,58.38,58.3,58.32,30600.0,53.7308,53.7308,53.6572,53.6756,30600.0
2017-08-31 14:10:00,58.32,58.4,58.29,58.33,67848.0,53.6756,53.7492,53.648,53.6848,67848.0
2017-08-31 14:20:00,58.33,58.34,58.22,58.22,42135.0,53.6848,53.694,53.5836,53.5836,42135.0
2017-08-31 14:30:00,58.22,58.27,58.22,58.25,23313.0,53.5836,53.6296,53.5836,53.6112,23313.0
2017-08-31 14:40:00,58.26,58.28,58.23,58.27,37246.0,53.6204,53.6388,53.5928,53.6296,37246.0
2017-08-31 14:50:00,58.27,58.28,58.25,58.27,24103.0,53.6296,53.6388,53.6112,53.6296,24103.0
2017-08-31 15:00:00,58.27,58.28,58.15,58.16,111663.0,53.6296,53.6388,53.5191,53.5283,111663.0
2017-08-31 15:10:00,58.16,58.28,58.15,58.25,79411.0,53.5283,53.6388,53.5191,53.6112,79411.0
2017-08-31 15:20:00,58.25,58.3,58.24,58.29,74535.0,53.6112,53.6572,53.602,53.648,74535.0
2017-08-31 15:30:00,58.29,58.4,58.29,58.38,79792.0,53.648,53.7492,53.648,53.7308,79792.0
2017-08-31 15:40:00,58.38,58.46,58.37,58.43,103501.0,53.7308,53.8044,53.7216,53.7768,103501.0
2017-08-31 15:50:00,58.43,58.55,58.42,58.45,485973.0,53.7768,53.8873,53.7676,53.7952,485973.0
2017-09-01 09:30:00,58.65,58.96,58.65,58.9,48339.0,53.9793,54.2646,53.9793,54.2094,48339.0
2017-09-01 09:40:00,58.9,59.1,58.87,59.05,65360.0,54.2094,54.3935,54.1818,54.3475,65360.0
2017-09-01 09:50:00,59.01,59.01,58.84,58.91,82815.0,54.3106,54.3106,54.1542,54.2186,82815.0
2017-09-01 10:00:00,58.92,59.17,58.89,59.0,111859.0,54.2278,54.4579,54.2002,54.3014,111859.0
2017-09-01 10:10:00,59.0,59.04,58.85,58.89,41872.0,54.3014,54.3383,54.1634,54.2002,41872.0
2017-09-01 10:20:00,58.9,59.04,58.79,59.03,110131.0,54.2094,54.3383,54.1082,54.3291,110131.0
2017-09-01 10:30:00,59.05,59.15,58.9,58.94,39547.0,54.3475,54.4395,54.2094,54.2462,39547.0
2017-09-01 10:40:00,58.94,58.94,58.79,58.87,44857.0,54.2462,54.2462,54.1082,54.1818,44857.0
2017-09-01 10:50:00,58.84,59.0,58.82,58.93,68142.0,54.1542,54.3014,54.1358,54.237,68142.0
2017-09-01 11:00:00,58.93,59.15,58.92,59.15,46732.0,54.237,54.4395,54.2278,54.4395,46732.0
2017-09-01 11:10:00,59.15,59.24,59.06,59.24,65984.0,54.4395,54.5223,54.3567,54.5223,65984.0
2017-09-01 11:20:00,59.26,59.27,59.17,59.2,111883.0,54.5407,54.5499,54.4579,54.4855,111883.0
2017-09-01 11:30:00,59.21,59.26,58.94,58.98,239495.0,54.4947,54.5407,54.2462,54.283,239495.0
2017-09-01 11:40:00,58.98,59.02,58.89,58.93,32574.0,54.283,54.3198,54.2002,54.237,32574.0
2017-09-01 11:50:00,58.93,58.98,58.89,58.96,33231.0,54.237,54.283,54.2002,54.2646,33231.0
2017-09-01 12:00:00,58.96,58.96,58.76,58.78,35896.0,54.2646,54.2646,54.0806,54.099,35896.0
2017-09-01 12:10:00,58.78,58.81,58.74,58.74,28102.0,54.099,54.1266,54.0621,54.0621,28102.0
2017-09-01 12:20:00,58.74,58.81,58.72,58.77,23699.0,54.0621,54.1266,54.0437,54.0898,23699.0
2017-09-01 12:30:00,58.78,58.88,58.77,58.86,18951.0,54.099,54.191,54.0898,54.1726,18951.0
2017-09-01 12:40:00,58.87,58.88,58.82,58.84,17255.0,54.1818,54.191,54.1358,54.1542,17255.0
2017-09-01 12:50:00,58.85,59.03,58.84,59.03,45284.0,54.1634,54.3291,54.1542,54.3291,45284.0
2017-09-01 13:00:00,59.03,59.05,58.95,59.03,42828.0,54.3291,54.3475,54.2554,54.3291,42828.0
2017-09-01 13:10:00,59.02,59.04,58.88,58.95,22061.0,54.3198,54.3383,54.191,54.2554,22061.0
2017-09-01 13:20:00,58.95,58.95,58.88,58.88,22510.0,54.2554,54.2554,54.191,54.191,22510.0
2017-09-01 13:30:00,58.89,58.95,58.86,58.87,21697.0,54.2002,54.2554,54.1726,54.1818,21697.0
2017-09-01 13:40:00,58.87,59.01,58.86,59.0,46543.0,54.1818,54.3106,54.1726,54.3014,46543.0
2017-09-01 13:50:00,59.0,59.02,58.89,58.9,54621.0,54.3014,54.3198,54.2002,54.2094,54621.0
2017-09-01 14:00:00,58.89,58.96,58.88,58.91,26324.0,54.2002,54.2646,54.191,54.2186,26324.0
2017-09-01 14:10:00,58.92,58.92,58.81,58.82,25886.0,54.2278,54.2278,54.1266,54.1358,25886.0
2017-09-01 14:20:00,58.81,58.9,58.81,58.88,31349.0,54.1266,54.2094,54.1266,54.191,31349.0
2017-09-01 14:30:00,58.88,58.95,58.85,58.92,53286.0,54.191,54.2554,54.1634,54.2278,53286.0
2017-09-01 14:40:00,58.92,58.96,58.89,58.91,36664.0,54.2278,54.2646,54.2002,54.2186,36664.0
2017-09-01 14:50:00,58.92,58.92,58.84,58.87,30139.0,54.2278,54.2278,54.1542,54.1818,30139.0
2017-09-01 15:00:00,58.87,58.91,58.85,58.89,44117.0,54.1818,54.2186,54.1634,54.2002,44117.0
2017-09-01 15:10:00,58.89,58.92,58.86,58.89,40329.0,54.2002,54.2278,54.1726,54.2002,40329.0
2017-09-01 15:20:00,58.9,58.98,58.89,58.94,66149.0,54.2094,54.283,54.2002,54.2462,66149.0
2017-09-01 15:30:00,58.94,58.96,58.91,58.95,103927.0,54.2462,54.2646,54.2186,54.2554,103927.0
2017-09-01 15:40:00,58.95,59.02,58.92,58.94,120510.0,54.2554,54.3198,54.2278,54.2462,120510.0
2017-09-01 15:50:00,58.95,59.04,58.91,58.91,261035.0,54.2554,54.3383,54.2186,54.2186,261035.0
2017-09-05 09:30:00,58.75,59.17,58.75,58.9,63478.0,54.0713,54.4579,54.0713,54.2094,63478.0
2017-09-05 09:40:00,58.92,59.34,58.92,59.23,69313.0,54.2278,54.6144,54.2278,54.5131,69313.0
2017-09-05 09:50:00,59.22,59.37,59.07,59.36,44784.0,54.5039,54.642,54.3659,54.6328,44784.0
2017-09-05 10:00:00,59.35,59.35,59.0,59.01,112811.0,54.6236,54.6236,54.3014,54.3106,112811.0
2017-09-05 10:10:00,59.01,59.15,58.94,59.1,44310.0,54.3106,54.4395,54.2462,54.3935,44310.0
2017-09-05 10:20:00,59.1,59.1,58.84,58.86,43897.0,54.3935,54.3935,54.1542,54.1726,43897.0
2017-09-05 10:30:00,58.85,59.01,58.77,58.99,92435.0,54.1634,54.3106,54.0898,54.2922,92435.0
2017-09-05 10:40:00,58.97,59.06,58.9,59.05,145752.0,54.2738,54.3567,54.2094,54.3475,145752.0
2017-09-05 10:50:00,59.03,59.24,59.01,59.18,53577.0,54.3291,54.5223,54.3106,54.4671,53577.0
2017-09-05 11:00:00,59.17,59.3,59.15,59.28,55355.0,54.4579,54.5775,54.4395,54.5591,55355.0
2017-09-05 11:10:00,59.29,59.36,59.12,59.14,27301.0,54.5683,54.6328,54.4119,54.4303,27301.0
2017-09-05 11:20:00,59.12,59.24,59.11,59.17,41722.0,54.4119,54.5223,54.4027,54.4579,41722.0
2017-09-05 11:30:00,59.17,59.23,59.12,59.17,41241.0,54.4579,54.5131,54.4119,54.4579,41241.0
2017-09-05 11:40:00,59.17,59.17,59.03,59.04,46931.0,54.4579,54.4579,54.3291,54.3383,46931.0
2017-09-05 11:50:00,59.04,59.17,58.97,59.16,38171.0,54.3383,54.4579,54.2738,54.4487,38171.0
2017-09-05 12:00:00,59.14,59.14,58.97,59.0,80325.0,54.4303,54.4303,54.2738,54.3014,80325.0
2017-09-05 12:10:00,59.01,59.08,58.93,59.06,84784.0,54.3106,54.3751,54.237,54.3567,84784.0
2017-09-05 12:20:00,59.04,59.12,58.91,58.92,35715.0,54.3383,54.4119,54.2186,54.2278,35715.0
2017-09-05 12:30:00,58.91,58.95,58.81,58.81,57489.0,54.2186,54.2554,54.1266,54.1266,57489.0
2017-09-05 12:40:00,58.8,58.85,58.75,58.82,51925.0,54.1174,54.1634,54.0713,54.1358,51925.0
2017-09-05 12:50:00,58.84,58.89,58.76,58.8,66546.0,54.1542,54.2002,54.0806,54.1174,66546.0
2017-09-05 13:00:00,58.78,58.81,58.71,58.75,43728.0,54.099,54.1266,54.0345,54.0713,43728.0
2017-09-05 13:10:00,58.75,58.8,58.7,58.8,106910.0,54.0713,54.1174,54.0253,54.1174,106910.0
2017-09-05 13:20:00,58.8,58.87,58.78,58.8,45245.0,54.1174,54.1818,54.099,54.1174,45245.0
2017-09-05 13:30:00,58.79,58.87,58.7,58.86,49167.0,54.1082,54.1818,54.0253,54.1726,49167.0
2017-09-05 13:40:00,58.83,58.92,58.76,58.78,58416.0,54.145,54.2278,54.0806,54.099,58416.0
2017-09-05 13:50:00,58.77,58.92,58.75,58.88,44828.0,54.0898,54.2278,54.0713,54.191,44828.0
2017-09-05 14:00:00,58.89,58.97,58.79,58.79,25210.0,54.2002,54.2738,54.1082,54.1082,25210.0
2017-09-05 14:10:00,58.81,58.82,58.74,58.8,25317.0,54.1266,54.1358,54.0621,54.1174,25317.0
2017-09-05 14:20:00,58.79,58.93,58.78,58.89,45092.0,54.1082,54.237,54.099,54.2002,45092.0
2017-09-05 14:30:00,58.88,58.95,58.8,58.81,29774.0,54.191,54.2554,54.1174,54.1266,29774.0
2017-09-05 14:40:00,58.82,58.85,58.73,58.76,60209.0,54.1358,54.1634,54.0529,54.0806,60209.0
2017-09-05 14:50:00,58.75,58.84,58.73,58.8,33521.0,54.0713,54.1542,54.0529,54.1174,33521.0
2017-09-05 15:00:00,58.8,58.98,58.8,58.96,66513.0,54.1174,54.283,54.1174,54.2646,66513.0
2017-09-05 15:10:00,58.95,58.96,58.84,58.89,49215.0,54.2554,54.2646,54.1542,54.2002,49215.0
2017-09-05 15:20:00,58.89,58.99,58.83,58.96,41094.0,54.2002,54.2922,54.145,54.2646,41094.0
2017-09-05 15:30:00,58.96,59.03,58.92,58.95,51357.0,54.2646,54.3291,54.2278,54.2554,51357.0
2017-09-05 15:40:00,58.94,58.96,58.85,58.96,69480.0,54.2462,54.2646,54.1634,54.2646,69480.0
2017-09-05 15:50:00,58.96,59.02,58.84,59.0,287154.0,54.2646,54.3198,54.1542,54.3014,287154.0
2017-09-06 09:30:00,58.84,59.62,58.84,59.43,110092.0,54.3007,55.0205,54.3007,54.8452,110092.0
2017-09-06 09:40:00,59.48,59.58,59.4,59.53,48039.0,54.8913,54.9836,54.8175,54.9374,48039.0
2017-09-06 09:50:00,59.54,59.62,59.49,59.58,76573.0,54.9467,55.0205,54.9005,54.9836,76573.0
2017-09-06 10:00:00,59.59,59.7,59.45,59.54,82706.0,54.9928,55.0943,54.8636,54.9467,82706.0
2017-09-06 10:10:00,59.54,59.62,59.42,59.44,45061.0,54.9467,55.0205,54.8359,54.8544,45061.0
2017-09-06 10:20:00,59.45,59.48,59.31,59.31,61863.0,54.8636,54.8913,54.7344,54.7344,61863.0
2017-09-06 10:30:00,59.31,59.4,59.26,59.35,48397.0,54.7344,54.8175,54.6883,54.7713,48397.0
2017-09-06 10:40:00,59.35,59.35,59.1,59.24,55435.0,54.7713,54.7713,54.5406,54.6698,55435.0
2017-09-06 10:50:00,59.23,59.35,59.22,59.26,53643.0,54.6606,54.7713,54.6514,54.6883,53643.0
2017-09-06 11:00:00,59.27,59.36,59.24,59.35,37658.0,54.6975,54.7806,54.6698,54.7713,37658.0
2017-09-06 11:10:00,59.35,59.46,59.35,59.46,50162.0,54.7713,54.8728,54.7713,54.8728,50162.0
2017-09-06 11:20:00,59.46,59.48,59.39,59.43,35379.0,54.8728,54.8913,54.8082,54.8452,35379.0
2017-09-06 11:30:00,59.43,59.49,59.41,59.45,36434.0,54.8452,54.9005,54.8267,54.8636,36434.0
2017-09-06 11:40:00,59.45,59.46,59.4,59.45,39326.0,54.8636,54.8728,54.8175,54.8636,39326.0
2017-09-06 11:50:00,59.45,59.6,59.45,59.58,64920.0,54.8636,55.002,54.8636,54.9836,64920.0
2017-09-06 12:00:00,59.57,59.58,59.23,59.25,40518.0,54.9744,54.9836,54.6606,54.679,40518.0
2017-09-06 12:10:00,59.24,59.33,59.23,59.28,34382.0,54.6698,54.7529,54.6606,54.7067,34382.0
2017-09-06 12:20:00,59.3,59.32,59.2,59.23,66637.0,54.7252,54.7436,54.6329,54.6606,66637.0
2017-09-06 12:30:00,59.24,59.29,59.19,59.29,18610.0,54.6698,54.716,54.6237,54.716,18610.0
2017-09-06 12:40:00,59.28,59.3,59.18,59.24,29848.0,54.7067,54.7252,54.6144,54.6698,29848.0
2017-09-06 12:50:00,59.25,59.3,59.23,59.23,18628.0,54.679,54.7252,54.6606,54.6606,18628.0
2017-09-06 13:00:00,59.23,59.29,59.21,59.27,17360.0,54.6606,54.716,54.6421,54.6975,17360.0
2017-09-06 13:10:00,59.26,59.29,59.17,59.26,24461.0,54.6883,54.716,54.6052,54.6883,24461.0
2017-09-06 13:20:00,59.27,59.3,59.23,59.24,22258.0,54.6975,54.7252,54.6606,54.6698,22258.0
2017-09-06 13:30:00,59.23,59.27,59.18,59.2,20498.0,54.6606,54.6975,54.6144,54.6329,20498.0
2017-09-06 13:40:00,59.21,59.27,59.16,59.17,40698.0,54.6421,54.6975,54.596,54.6052,40698.0
2017-09-06 13:50:00,59.15,59.16,58.93,58.95,56322.0,54.5868,54.596,54.3837,54.4022,56322.0
2017-09-06 14:00:00,58.96,59.04,58.95,59.02,44744.0,54.4114,54.4852,54.4022,54.4668,44744.0
2017-09-06 14:10:00,59.04,59.09,59.0,59.03,38938.0,54.4852,54.5314,54.4483,54.476,38938.0
2017-09-06 14:20:00,59.03,59.17,59.0,59.11,37193.0,54.476,54.6052,54.4483,54.5498,37193.0
2017-09-06 14:30:00,59.12,59.26,59.1,59.25,52357.0,54.5591,54.6883,54.5406,54.679,52357.0
2017-09-06 14:40:00,59.24,59.27,59.21,59.21,36155.0,54.6698,54.6975,54.6421,54.6421,36155.0
2017-09-06 14:50:00,59.21,59.28,59.19,59.22,58888.0,54.6421,54.7067,54.6237,54.6514,58888.0
2017-09-06 15:00:00,59.23,59.28,59.21,59.27,29798.0,54.6606,54.7067,54.6421,54.6975,29798.0
2017-09-06 15:10:00,59.26,59.32,59.2,59.31,47372.0,54.6883,54.7436,54.6329,54.7344,47372.0
2017-09-06 15:20:00,59.31,59.34,59.24,59.25,56810.0,54.7344,54.7621,54.6698,54.679,56810.0
2017-09-06 15:30:00,59.25,59.3,59.22,59.23,83287.0,54.679,54.7252,54.6514,54.6606,83287.0
2017-09-06 15:40:00,59.24,59.27,59.2,59.21,84160.0,54.6698,54.6975,54.6329,54.6421,84160.0
2017-09-06 15:50:00,59.22,59.22,59.12,59.16,221130.0,54.6514,54.6514,54.5591,54.596,221130.0
2017-09-07 09:30:00,59.37,59.62,58.88,59.22,149124.0,54.7898,55.0205,54.3376,54.6514,149124.0
2017-09-07 09:40:00,59.27,59.42,59.15,59.32,28701.0,54.6975,54.8359,54.5868,54.7436,28701.0
2017-09-07 09:50:00,59.32,59.32,58.98,58.99,72760.0,54.7436,54.7436,54.4299,54.4391,72760.0
2017-09-07 10:00:00,58.99,59.02,58.8,58.91,89662.0,54.4391,54.4668,54.2638,54.3653,89662.0
2017-09-07 10:10:00,58.91,58.99,58.75,58.83,79119.0,54.3653,54.4391,54.2176,54.2914,79119.0
2017-09-07 10:20:00,58.85,58.97,58.79,58.79,181242.0,54.3099,54.4206,54.2545,54.2545,181242.0
2017-09-07 10:30:00,58.79,58.79,58.55,58.57,94784.0,54.2545,54.2545,54.033,54.0515,94784.0
2017-09-07 10:40:00,58.59,58.6,58.47,58.53,73233.0,54.07,54.0792,53.9592,54.0146,73233.0
2017-09-07 10:50:00,58.53,58.55,58.45,58.5,37189.0,54.0146,54.033,53.9408,53.9869,37189.0
2017-09-07 11:00:00,58.52,58.73,58.51,58.56,38948.0,54.0054,54.1992,53.9961,54.0423,38948.0
2017-09-07 11:10:00,58.59,58.67,58.47,58.47,39619.0,54.07,54.1438,53.9592,53.9592,39619.0
2017-09-07 11:20:00,58.46,58.59,58.4,58.44,53693.0,53.95,54.07,53.8946,53.9315,53693.0
2017-09-07 11:30:00,58.45,58.49,58.32,58.36,75226.0,53.9408,53.9777,53.8208,53.8577,75226.0
2017-09-07 11:40:00,58.36,58.4,58.3,58.3,39897.0,53.8577,53.8946,53.8023,53.8023,39897.0
2017-09-07 11:50:00,58.3,58.36,58.25,58.25,52408.0,53.8023,53.8577,53.7562,53.7562,52408.0
2017-09-07 12:00:00,58.25,58.27,58.18,58.19,46045.0,53.7562,53.7746,53.6916,53.7008,46045.0
2017-09-07 12:10:00,58.19,58.21,58.12,58.21,40906.0,53.7008,53.7193,53.6362,53.7193,40906.0
2017-09-07 12:20:00,58.23,58.37,58.21,58.32,33751.0,53.7377,53.8669,53.7193,53.8208,33751.0
2017-09-07 12:30:00,58.33,58.46,58.33,58.37,23578.0,53.83,53.95,53.83,53.8669,23578.0
2017-09-07 12:40:00,58.38,58.47,58.36,58.38,25340.0,53.8762,53.9592,53.8577,53.8762,25340.0
2017-09-07 12:50:00,58.39,58.48,58.37,58.47,17910.0,53.8854,53.9684,53.8669,53.9592,17910.0
2017-09-07 13:00:00,58.48,58.48,58.36,58.36,22764.0,53.9684,53.9684,53.8577,53.8577,22764.0
2017-09-07 13:10:00,58.36,58.4,58.26,58.31,34385.0,53.8577,53.8946,53.7654,53.8116,34385.0
2017-09-07 13:20:00,58.3,58.32,58.17,58.29,23941.0,53.8023,53.8208,53.6824,53.7931,23941.0
2017-09-07 13:30:00,58.29,58.32,58.23,58.32,24399.0,53.7931,53.8208,53.7377,53.8208,24399.0
2017-09-07 13:40:00,58.32,58.33,58.27,58.3,22226.0,53.8208,53.83,53.7746,53.8023,22226.0
2017-09-07 13:50:00,58.29,58.33,58.24,58.3,26576.0,53.7931,53.83,53.747,53.8023,26576.0
2017-09-07 14:00:00,58.3,58.33,58.25,58.33,22526.0,53.8023,53.83,53.7562,53.83,22526.0
2017-09-07 14:10:00,58.33,58.38,58.3,58.35,29169.0,53.83,53.8762,53.8023,53.8485,29169.0
2017-09-07 14:20:00,58.36,58.37,58.32,58.35,36978.0,53.8577,53.8669,53.8208,53.8485,36978.0
2017-09-07 14:30:00,58.34,58.36,58.26,58.27,65745.0,53.8392,53.8577,53.7654,53.7746,65745.0
2017-09-07 14:40:00,58.26,58.33,58.24,58.28,39811.0,53.7654,53.83,53.747,53.7839,39811.0
2017-09-07 14:50:00,58.28,58.39,58.27,58.38,73198.0,53.7839,53.8854,53.7746,53.8762,73198.0
2017-09-07 15:00:00,58.4,58.58,58.38,58.57,74202.0,53.8946,54.0607,53.8762,54.0515,74202.0
2017-09-07 15:10:00,58.57,58.61,58.53,58.55,57289.0,54.0515,54.0884,54.0146,54.033,57289.0
2017-09-07 15:20:00,58.55,58.56,58.44,58.44,79864.0,54.033,54.0423,53.9315,53.9315,79864.0
2017-09-07 15:30:00,58.45,58.49,58.35,58.38,94984.0,53.9408,53.9777,53.8485,53.8762,94984.0
2017-09-07 15:40:00,58.38,58.58,58.38,58.56,94331.0,53.8762,54.0607,53.8762,54.0423,94331.0
2017-09-07 15:50:00,58.57,58.66,58.5,58.55,242698.0,54.0515,54.1346,53.9869,54.033,242698.0
2017-09-08 09:30:00,58.51,58.72,58.35,58.51,84836.0,53.9961,54.1899,53.8485,53.9961,84836.0
2017-09-08 09:40:00,58.51,58.63,58.33,58.41,28826.0,53.9961,54.1069,53.83,53.9038,28826.0
2017-09-08 09:50:00,58.41,58.48,58.31,58.38,26394.0,53.9038,53.9684,53.8116,53.8762,26394.0
2017-09-08 10:00:00,58.41,58.43,58.3,58.3,28909.0,53.9038,53.9223,53.8023,53.8023,28909.0
2017-09-08 10:10:00,58.3,58.3,58.15,58.16,47644.0,53.8023,53.8023,53.6639,53.6731,47644.0
2017-09-08 10:20:00,58.15,58.27,58.13,58.21,36461.0,53.6639,53.7746,53.6454,53.7193,36461.0
2017-09-08 10:30:00,58.21,58.33,58.15,58.22,36927.0,53.7193,53.83,53.6639,53.7285,36927.0
2017-09-08 10:40:00,58.21,58.23,58.15,58.2,40196.0,53.7193,53.7377,53.6639,53.71,40196.0
2017-09-08 10:50:00,58.19,58.21,58.11,58.15,39566.0,53.7008,53.7193,53.627,53.6639,39566.0
2017-09-08 11:00:00,58.18,58.31,58.17,58.22,25599.0,53.6916,53.8116,53.6824,53.7285,25599.0
2017-09-08 11:10:00,58.24,58.28,58.18,58.2,21799.0,53.747,53.7839,53.6916,53.71,21799.0
2017-09-08 11:20:00,58.19,58.26,58.16,58.23,33322.0,53.7008,53.7654,53.6731,53.7377,33322.0
2017-09-08 11:30:00,58.23,58.29,58.18,58.18,24201.0,53.7377,53.7931,53.6916,53.6916,24201.0
2017-09-08 11:40:00,58.18,58.3,58.17,58.29,27075.0,53.6916,53.8023,53.6824,53.7931,27075.0
2017-09-08 11:50:00,58.29,58.37,58.13,58.13,44111.0,53.7931,53.8669,53.6454,53.6454,44111.0
2017-09-08 12:00:00,58.15,58.16,57.86,57.95,66962.0,53.6639,53.6731,53.3963,53.4793,66962.0
2017-09-08 12:10:00,57.93,58.1,57.9,58.09,61362.0,53.4609,53.6178,53.4332,53.6085,61362.0
2017-09-08 12:20:00,58.09,58.2,58.09,58.18,18861.0,53.6085,53.71,53.6085,53.6916,18861.0
2017-09-08 12:30:00,58.2,58.29,58.19,58.28,21774.0,53.71,53.7931,53.7008,53.7839,21774.0
2017-09-08 12:40:00,58.27,58.27,58.15,58.2,14464.0,53.7746,53.7746,53.6639,53.71,14464.0
2017-09-08 12:50:00,58.21,58.32,58.2,58.32,13771.0,53.7193,53.8208,53.71,53.8208,13771.0
2017-09-08 13:00:00,58.32,58.41,58.29,58.41,27753.0,53.8208,53.9038,53.7931,53.9038,27753.0
2017-09-08 13:10:00,58.4,58.45,58.38,58.38,18177.0,53.8946,53.9408,53.8762,53.8762,18177.0
2017-09-08 13:20:00,58.38,58.43,58.36,58.43,28353.0,53.8762,53.9223,53.8577,53.9223,28353.0
2017-09-08 13:30:00,58.43,58.45,58.37,58.44,13518.0,53.9223,53.9408,53.8669,53.9315,13518.0
2017-09-08 13:40:00,58.46,58.46,58.37,58.4,23790.0,53.95,53.95,53.8669,53.8946,23790.0
2017-09-08 13:50:00,58.42,58.42,58.33,58.37,23656.0,53.9131,53.9131,53.83,53.8669,23656.0
2017-09-08 14:00:00,58.39,58.49,58.39,58.44,14128.0,53.8854,53.9777,53.8854,53.9315,14128.0
2017-09-08 14:10:00,58.44,58.49,58.43,58.45,28738.0,53.9315,53.9777,53.9223,53.9408,28738.0
2017-09-08 14:20:00,58.46,58.46,58.34,58.39,28211.0,53.95,53.95,53.8392,53.8854,28211.0
2017-09-08 14:30:00,58.38,58.43,58.36,58.36,15872.0,53.8762,53.9223,53.8577,53.8577,15872.0
2017-09-08 14:40:00,58.35,58.35,58.27,58.28,51452.0,53.8485,53.8485,53.7746,53.7839,51452.0
2017-09-08 14:50:00,58.29,58.31,58.25,58.27,23317.0,53.7931,53.8116,53.7562,53.7746,23317.0
2017-09-08 15:00:00,58.27,58.4,58.25,58.34,28678.0,53.7746,53.8946,53.7562,53.8392,28678.0
2017-09-08 15:10:00,58.34,58.34,58.25,58.26,31797.0,53.8392,53.8392,53.7562,53.7654,31797.0
2017-09-08 15:20:00,58.26,58.3,58.25,58.3,31554.0,53.7654,53.8023,53.7562,53.8023,31554.0
2017-09-08 15:30:00,58.3,58.32,58.22,58.31,37158.0,53.8023,53.8208,53.7285,53.8116,37158.0
2017-09-08 15:40:00,58.32,58.44,58.31,58.39,55416.0,53.8208,53.9315,53.8116,53.8854,55416.0
2017-09-08 15:50:00,58.39,58.58,58.38,58.52,368619.0,53.8854,54.0607,53.8762,54.0054,368619.0
2017-09-11 09:30:00,58.6,58.9,58.34,58.82,83689.0,54.0792,54.356,53.8392,54.2822,83689.0
2017-09-11 09:40:00,58.85,59.19,58.78,59.04,57937.0,54.3099,54.6237,54.2453,54.4852,57937.0
2017-09-11 09:50:00,59.04,59.08,58.98,58.99,62135.0,54.4852,54.5222,54.4299,54.4391,62135.0
2017-09-11 10:00:00,58.99,59.01,58.8,58.88,47979.0,54.4391,54.4576,54.2638,54.3376,47979.0
2017-09-11 10:10:00,58.88,59.01,58.79,58.95,50437.0,54.3376,54.4576,54.2545,54.4022,50437.0
2017-09-11 10:20:00,58.95,59.03,58.9,58.98,58605.0,54.4022,54.476,54.356,54.4299,58605.0
2017-09-11 10:30:00,58.99,59.09,58.97,58.98,58539.0,54.4391,54.5314,54.4206,54.4299,58539.0
2017-09-11 10:40:00,58.98,59.05,58.95,59.01,41228.0,54.4299,54.4945,54.4022,54.4576,41228.0
2017-09-11 10:50:00,59.0,59.09,58.93,59.02,61924.0,54.4483,54.5314,54.3837,54.4668,61924.0
2017-09-11 11:00:00,59.07,59.07,58.97,59.02,36197.0,54.5129,54.5129,54.4206,54.4668,36197.0
2017-09-11 11:10:00,59.0,59.05,58.96,59.02,49754.0,54.4483,54.4945,54.4114,54.4668,49754.0
2017-09-11 11:20:00,59.03,59.05,58.96,59.01,32107.0,54.476,54.4945,54.4114,54.4576,32107.0
2017-09-11 11:30:00,59.01,59.07,59.0,59.0,29971.0,54.4576,54.5129,54.4483,54.4483,29971.0
2017-09-11 11:40:00,59.0,59.11,59.0,59.08,30822.0,54.4483,54.5498,54.4483,54.5222,30822.0
2017-09-11 11:50:00,59.08,59.12,59.05,59.06,35476.0,54.5222,54.5591,54.4945,54.5037,35476.0
2017-09-11 12:00:00,59.07,59.11,59.04,59.08,34862.0,54.5129,54.5498,54.4852,54.5222,34862.0
2017-09-11 12:10:00,59.08,59.17,59.07,59.17,37977.0,54.5222,54.6052,54.5129,54.6052,37977.0
2017-09-11 12:20:00,59.17,59.2,59.12,59.16,48754.0,54.6052,54.6329,54.5591,54.596,48754.0
2017-09-11 12:30:00,59.18,59.25,59.17,59.25,36937.0,54.6144,54.679,54.6052,54.679,36937.0
2017-09-11 12:40:00,59.24,59.3,59.24,59.3,51527.0,54.6698,54.7252,54.6698,54.7252,51527.0
2017-09-11 12:50:00,59.3,59.35,59.3,59.35,34589.0,54.7252,54.7713,54.7252,54.7713,34589.0
2017-09-11 13:00:00,59.33,59.38,59.31,59.35,36010.0,54.7529,54.799,54.7344,54.7713,36010.0
2017-09-11 13:10:00,59.35,59.36,59.29,59.32,36733.0,54.7713,54.7806,54.716,54.7436,36733.0
2017-09-11 13:20:00,59.32,59.34,59.27,59.31,25390.0,54.7436,54.7621,54.6975,54.7344,25390.0
2017-09-11 13:30:00,59.31,59.32,59.22,59.23,18339.0,54.7344,54.7436,54.6514,54.6606,18339.0
2017-09-11 13:40:00,59.23,59.24,59.11,59.11,38769.0,54.6606,54.6698,54.5498,54.5498,38769.0
2017-09-11 13:50:00,59.11,59.13,59.06,59.06,19463.0,54.5498,54.5683,54.5037,54.5037,19463.0
2017-09-11 14:00:00,59.08,59.09,59.01,59.02,32660.0,54.5222,54.5314,54.4576,54.4668,32660.0
2017-09-11 14:10:00,59.01,59.09,59.01,59.08,43554.0,54.4576,54.5314,54.4576,54.5222,43554.0
2017-09-11 14:20:00,59.09,59.13,59.03,59.05,41737.0,54.5314,54.5683,54.476,54.4945,41737.0
2017-09-11 14:30:00,59.05,59.19,59.04,59.16,40508.0,54.4945,54.6237,54.4852,54.596,40508.0
2017-09-11 14:40:00,59.16,59.17,59.12,59.13,30488.0,54.596,54.6052,54.5591,54.5683,30488.0
2017-09-11 14:50:00,59.12,59.18,59.04,59.04,40306.0,54.5591,54.6144,54.4852,54.4852,40306.0
2017-09-11 15:00:00,59.05,59.12,59.04,59.1,38338.0,54.4945,54.5591,54.4852,54.5406,38338.0
2017-09-11 15:10:00,59.09,59.15,59.07,59.12,48092.0,54.5314,54.5868,54.5129,54.5591,48092.0
2017-09-11 15:20:00,59.12,59.13,59.05,59.09,49645.0,54.5591,54.5683,54.4945,54.5314,49645.0
2017-09-11 15:30:00,59.09,59.17,59.04,59.17,77152.0,54.5314,54.6052,54.4852,54.6052,77152.0
2017-09-11 15:40:00,59.16,59.18,59.06,59.08,100991.0,54.596,54.6144,54.5037,54.5222,100991.0
2017-09-11 15:50:00,59.08,59.31,59.08,59.27,340231.0,54.5222,54.7344,54.5222,54.6975,340231.0
2017-09-12 09:30:00,59.49,59.91,59.19,59.87,72042.0,54.9005,55.2881,54.6237,55.2512,72042.0
2017-09-12 09:40:00,59.89,60.19,59.84,60.14,72429.0,55.2697,55.5465,55.2235,55.5004,72429.0
2017-09-12 09:50:00,60.14,60.42,60.05,60.4,77315.0,55.5004,55.7588,55.4173,55.7403,77315.0
2017-09-12 10:00:00,60.42,60.48,60.35,60.39,78737.0,55.7588,55.8141,55.6942,55.7311,78737.0
2017-09-12 10:10:00,60.38,60.55,60.29,60.54,92789.0,55.7219,55.8787,55.6388,55.8695,92789.0
2017-09-12 10:20:00,60.55,60.72,60.52,60.72,54021.0,55.8787,56.0356,55.8511,56.0356,54021.0
2017-09-12 10:30:00,60.72,60.87,60.65,60.67,101153.0,56.0356,56.1741,55.971,55.9895,101153.0
2017-09-12 10:40:00,60.67,60.97,60.67,60.82,165050.0,55.9895,56.2663,55.9895,56.1279,165050.0
2017-09-12 10:50:00,60.83,60.89,60.81,60.88,80517.0,56.1371,56.1925,56.1187,56.1833,80517.0
2017-09-12 11:00:00,60.87,61.07,60.82,61.02,104068.0,56.1741,56.3586,56.1279,56.3125,104068.0
2017-09-12 11:10:00,61.01,61.07,61.0,61.05,60120.0,56.3033,56.3586,56.294,56.3402,60120.0
2017-09-12 11:20:00,61.04,61.39,61.04,61.26,73699.0,56.3309,56.6539,56.3309,56.534,73699.0
2017-09-12 11:30:00,61.26,61.27,61.0,61.04,71580.0,56.534,56.5432,56.294,56.3309,71580.0
2017-09-12 11:40:00,61.05,61.23,61.02,61.15,42945.0,56.3402,56.5063,56.3125,56.4325,42945.0
2017-09-12 11:50:00,61.16,61.26,61.1,61.23,36224.0,56.4417,56.534,56.3863,56.5063,36224.0
2017-09-12 12:00:00,61.23,61.34,61.22,61.27,60817.0,56.5063,56.6078,56.4971,56.5432,60817.0
2017-09-12 12:10:00,61.26,61.35,61.21,61.27,51995.0,56.534,56.617,56.4878,56.5432,51995.0
2017-09-12 12:20:00,61.27,61.27,61.18,61.22,36706.0,56.5432,56.5432,56.4601,56.4971,36706.0
2017-09-12 12:30:00,61.22,61.32,61.21,61.28,31588.0,56.4971,56.5893,56.4878,56.5524,31588.0
2017-09-12 12:40:00,61.28,61.4,61.28,61.37,39192.0,56.5524,56.6632,56.5524,56.6355,39192.0
2017-09-12 12:50:00,61.36,61.36,61.24,61.33,45360.0,56.6263,56.6263,56.5155,56.5986,45360.0
2017-09-12 13:00:00,61.33,61.33,61.15,61.27,54461.0,56.5986,56.5986,56.4325,56.5432,54461.0
2017-09-12 13:10:00,61.25,61.25,61.15,61.17,31367.0,56.5247,56.5247,56.4325,56.4509,31367.0
2017-09-12 13:20:00,61.17,61.24,61.14,61.18,35810.0,56.4509,56.5155,56.4232,56.4601,35810.0
2017-09-12 13:30:00,61.17,61.18,61.09,61.17,34118.0,56.4509,56.4601,56.3771,56.4509,34118.0
2017-09-12 13:40:00,61.15,61.18,61.08,61.12,36311.0,56.4325,56.4601,56.3679,56.4048,36311.0
2017-09-12 13:50:00,61.12,61.14,61.0,61.08,29700.0,56.4048,56.4232,56.294,56.3679,29700.0
2017-09-12 14:00:00,61.09,61.11,60.99,60.99,46651.0,56.3771,56.3955,56.2848,56.2848,46651.0
2017-09-12 14:10:00,61.0,61.0,60.85,60.88,46944.0,56.294,56.294,56.1556,56.1833,46944.0
2017-09-12 14:20:00,60.87,60.9,60.79,60.83,47803.0,56.1741,56.2017,56.1002,56.1371,47803.0
2017-09-12 14:30:00,60.81,60.85,60.72,60.82,58478.0,56.1187,56.1556,56.0356,56.1279,58478.0
2017-09-12 14:40:00,60.82,60.88,60.77,60.87,44361.0,56.1279,56.1833,56.0818,56.1741,44361.0
2017-09-12 14:50:00,60.87,60.89,60.82,60.84,42253.0,56.1741,56.1925,56.1279,56.1464,42253.0
2017-09-12 15:00:00,60.85,60.86,60.79,60.81,50961.0,56.1556,56.1648,56.1002,56.1187,50961.0
2017-09-12 15:10:00,60.81,60.86,60.78,60.82,70156.0,56.1187,56.1648,56.091,56.1279,70156.0
2017-09-12 15:20:00,60.82,60.96,60.8,60.93,66716.0,56.1279,56.2571,56.1095,56.2294,66716.0
2017-09-12 15:30:00,60.92,60.93,60.85,60.9,94250.0,56.2202,56.2294,56.1556,56.2017,94250.0
2017-09-12 15:40:00,60.9,60.9,60.68,60.69,97360.0,56.2017,56.2017,55.9987,56.0079,97360.0
2017-09-12 15:50:00,60.7,60.7,60.58,60.69,287207.0,56.0172,56.0172,55.9064,56.0079,287207.0
2017-09-13 09:30:00,60.76,61.81,60.76,61.8,126355.0,56.0725,57.0415,56.0725,57.0323,126355.0
2017-09-13 09:40:00,61.77,61.82,61.48,61.67,152071.0,57.0046,57.0508,56.737,56.9123,152071.0
2017-09-13 09:50:00,61.66,61.88,61.65,61.86,74629.0,56.9031,57.1061,56.8939,57.0877,74629.0
2017-09-13 10:00:00,61.86,61.9,61.7,61.74,56426.0,57.0877,57.1246,56.94,56.9769,56426.0
2017-09-13 10:10:00,61.75,61.77,61.56,61.63,77705.0,56.9862,57.0046,56.8108,56.8754,77705.0
2017-09-13 10:20:00,61.61,61.73,61.51,61.69,66610.0,56.857,56.9677,56.7647,56.9308,66610.0
2017-09-13 10:30:00,61.69,61.69,61.45,61.52,92563.0,56.9308,56.9308,56.7093,56.7739,92563.0
2017-09-13 10:40:00,61.51,61.54,61.32,61.54,67372.0,56.7647,56.7924,56.5893,56.7924,67372.0
2017-09-13 10:50:00,61.54,61.82,61.48,61.81,71735.0,56.7924,57.0508,56.737,57.0415,71735.0
2017-09-13 11:00:00,61.79,61.8,61.49,61.51,47049.0,57.0231,57.0323,56.7462,56.7647,47049.0
2017-09-13 11:10:00,61.51,61.58,61.49,61.56,36425.0,56.7647,56.8293,56.7462,56.8108,36425.0
2017-09-13 11:20:00,61.56,61.56,61.33,61.33,100799.0,56.8108,56.8108,56.5986,56.5986,100799.0
2017-09-13 11:30:00,61.33,61.52,61.32,61.45,44486.0,56.5986,56.7739,56.5893,56.7093,44486.0
2017-09-13 11:40:00,61.48,61.6,61.48,61.53,28347.0,56.737,56.8477,56.737,56.7831,28347.0
2017-09-13 11:50:00,61.55,61.58,61.5,61.55,34636.0,56.8016,56.8293,56.7555,56.8016,34636.0
2017-09-13 12:00:00,61.55,61.55,61.4,61.45,37991.0,56.8016,56.8016,56.6632,56.7093,37991.0
2017-09-13 12:10:00,61.43,61.54,61.42,61.53,21696.0,56.6909,56.7924,56.6816,56.7831,21696.0
2017-09-13 12:20:00,61.55,61.58,61.51,61.57,31932.0,56.8016,56.8293,56.7647,56.8201,31932.0
2017-09-13 12:30:00,61.56,61.59,61.53,61.58,41238.0,56.8108,56.8385,56.7831,56.8293,41238.0
2017-09-13 12:40:00,61.59,61.61,61.53,61.59,28047.0,56.8385,56.857,56.7831,56.8385,28047.0
2017-09-13 12:50:00,61.59,61.72,61.59,61.64,36045.0,56.8385,56.9585,56.8385,56.8847,36045.0
2017-09-13 13:00:00,61.64,61.65,61.53,61.64,45850.0,56.8847,56.8939,56.7831,56.8847,45850.0
2017-09-13 13:10:00,61.61,61.61,61.46,61.48,20526.0,56.857,56.857,56.7185,56.737,20526.0
2017-09-13 13:20:00,61.46,61.46,61.36,61.36,33736.0,56.7185,56.7185,56.6263,56.6263,33736.0
2017-09-13 13:30:00,61.35,61.36,61.26,61.28,31208.0,56.617,56.6263,56.534,56.5524,31208.0
2017-09-13 13:40:00,61.28,61.33,61.25,61.33,24876.0,56.5524,56.5986,56.5247,56.5986,24876.0
2017-09-13 13:50:00,61.33,61.34,61.18,61.23,32478.0,56.5986,56.6078,56.4601,56.5063,32478.0
2017-09-13 14:00:00,61.23,61.32,61.16,61.32,61760.0,56.5063,56.5893,56.4417,56.5893,61760.0
2017-09-13 14:10:00,61.33,61.38,61.29,61.3,25906.0,56.5986,56.6447,56.5617,56.5709,25906.0
2017-09-13 14:20:00,61.29,61.4,61.25,61.37,40041.0,56.5617,56.6632,56.5247,56.6355,40041.0
2017-09-13 14:30:00,61.36,61.39,61.34,61.36,20423.0,56.6263,56.6539,56.6078,56.6263,20423.0
2017-09-13 14:40:00,61.35,61.42,61.33,61.41,40344.0,56.617,56.6816,56.5986,56.6724,40344.0
2017-09-13 14:50:00,61.42,61.46,61.41,61.42,39860.0,56.6816,56.7185,56.6724,56.6816,39860.0
2017-09-13 15:00:00,61.42,61.48,61.4,61.4,39223.0,56.6816,56.737,56.6632,56.6632,39223.0
2017-09-13 15:10:00,61.41,61.47,61.4,61.4,74751.0,56.6724,56.7278,56.6632,56.6632,74751.0
2017-09-13 15:20:00,61.4,61.45,61.39,61.43,51569.0,56.6632,56.7093,56.6539,56.6909,51569.0
2017-09-13 15:30:00,61.43,61.47,61.41,61.41,95887.0,56.6909,56.7278,56.6724,56.6724,95887.0
2017-09-13 15:40:00,61.41,61.41,61.34,61.38,106856.0,56.6724,56.6724,56.6078,56.6447,106856.0
2017-09-13 15:50:00,61.38,61.45,61.36,61.42,305580.0,56.6447,56.7093,56.6263,56.6816,305580.0
2017-09-14 09:30:00,61.28,61.44,61.06,61.23,75807.0,56.5524,56.7001,56.3494,56.5063,75807.0
2017-09-14 09:40:00,61.23,61.23,61.0,61.07,54133.0,56.5063,56.5063,56.294,56.3586,54133.0
2017-09-14 09:50:00,61.09,61.09,60.95,60.99,54647.0,56.3771,56.3771,56.2479,56.2848,54647.0
2017-09-14 10:00:00,60.99,61.18,60.99,61.13,43350.0,56.2848,56.4601,56.2848,56.414,43350.0
2017-09-14 10:10:00,61.14,61.14,60.9,60.97,53701.0,56.4232,56.4232,56.2017,56.2663,53701.0
2017-09-14 10:20:00,60.96,61.05,60.89,60.95,120582.0,56.2571,56.3402,56.1925,56.2479,120582.0
2017-09-14 10:30:00,60.93,60.96,60.85,60.9,44974.0,56.2294,56.2571,56.1556,56.2017,44974.0
2017-09-14 10:40:00,60.91,60.92,60.77,60.9,33671.0,56.211,56.2202,56.0818,56.2017,33671.0
2017-09-14 10:50:00,60.91,60.91,60.8,60.89,31384.0,56.211,56.211,56.1095,56.1925,31384.0
2017-09-14 11:00:00,60.89,60.89,60.82,60.86,30045.0,56.1925,56.1925,56.1279,56.1648,30045.0
2017-09-14 11:10:00,60.86,60.96,60.85,60.89,27353.0,56.1648,56.2571,56.1556,56.1925,27353.0
2017-09-14 11:20:00,60.9,60.92,60.82,60.86,76220.0,56.2017,56.2202,56.1279,56.1648,76220.0
2017-09-14 11:30:00,60.87,60.87,60.77,60.8,43978.0,56.1741,56.1741,56.0818,56.1095,43978.0
2017-09-14 11:40:00,60.79,60.79,60.65,60.66,37541.0,56.1002,56.1002,55.971,55.9803,37541.0
2017-09-14 11:50:00,60.65,60.79,60.65,60.7,31473.0,55.971,56.1002,55.971,56.0172,31473.0
2017-09-14 12:00:00,60.7,60.73,60.49,60.54,44330.0,56.0172,56.0449,55.8234,55.8695,44330.0
2017-09-14 12:10:00,60.55,60.61,60.53,60.59,26205.0,55.8787,55.9341,55.8603,55.9157,26205.0
2017-09-14 12:20:00,60.58,60.6,60.52,60.52,21818.0,55.9064,55.9249,55.8511,55.8511,21818.0
2017-09-14 12:30:00,60.52,60.63,60.52,60.6,20230.0,55.8511,55.9526,55.8511,55.9249,20230.0
2017-09-14 12:40:00,60.6,60.62,60.5,60.55,31919.0,55.9249,55.9433,55.8326,55.8787,31919.0
2017-09-14 12:50:00,60.55,60.58,60.49,60.49,28417.0,55.8787,55.9064,55.8234,55.8234,28417.0
2017-09-14 13:00:00,60.48,60.54,60.46,60.5,35311.0,55.8141,55.8695,55.7957,55.8326,35311.0
2017-09-14 13:10:00,60.5,60.54,60.46,60.49,49131.0,55.8326,55.8695,55.7957,55.8234,49131.0
2017-09-14 13:20:00,60.48,60.49,60.41,60.42,28371.0,55.8141,55.8234,55.7495,55.7588,28371.0
2017-09-14 13:30:00,60.42,60.44,60.4,60.41,26828.0,55.7588,55.7772,55.7403,55.7495,26828.0
2017-09-14 13:40:00,60.41,60.43,60.32,60.32,63749.0,55.7495,55.768,55.6665,55.6665,63749.0
2017-09-14 13:50:00,60.32,60.43,60.29,60.41,164166.0,55.6665,55.768,55.6388,55.7495,164166.0
2017-09-14 14:00:00,60.41,60.41,60.33,60.38,32598.0,55.7495,55.7495,55.6757,55.7219,32598.0
2017-09-14 14:10:00,60.39,60.56,60.39,60.52,22221.0,55.7311,55.888,55.7311,55.8511,22221.0
2017-09-14 14:20:00,60.52,60.7,60.52,60.7,120080.0,55.8511,56.0172,55.8511,56.0172,120080.0
2017-09-14 14:30:00,60.7,60.74,60.47,60.5,39836.0,56.0172,56.0541,55.8049,55.8326,39836.0
2017-09-14 14:40:00,60.51,60.53,60.48,60.49,29974.0,55.8418,55.8603,55.8141,55.8234,29974.0
2017-09-14 14:50:00,60.48,60.5,60.4,60.48,44621.0,55.8141,55.8326,55.7403,55.8141,44621.0
2017-09-14 15:00:00,60.48,60.58,60.47,60.57,34498.0,55.8141,55.9064,55.8049,55.8972,34498.0
2017-09-14 15:10:00,60.57,60.61,60.52,60.54,51583.0,55.8972,55.9341,55.8511,55.8695,51583.0
2017-09-14 15:20:00,60.54,60.61,60.53,60.59,57142.0,55.8695,55.9341,55.8603,55.9157,57142.0
2017-09-14 15:30:00,60.59,60.66,60.56,60.58,71555.0,55.9157,55.9803,55.888,55.9064,71555.0
2017-09-14 15:40:00,60.57,60.57,60.48,60.48,103320.0,55.8972,55.8972,55.8141,55.8141,103320.0
2017-09-14 15:50:00,60.5,60.61,60.49,60.59,299479.0,55.8326,55.9341,55.8234,55.9157,299479.0
2017-09-15 09:30:00,60.57,60.76,60.0,60.66,559521.0,55.8972,56.0725,55.3712,55.9803,559521.0
2017-09-15 09:40:00,60.73,60.93,60.63,60.75,47645.0,56.0449,56.2294,55.9526,56.0633,47645.0
2017-09-15 09:50:00,60.76,60.76,60.57,60.71,22026.0,56.0725,56.0725,55.8972,56.0264,22026.0
2017-09-15 10:00:00,60.74,60.81,60.62,60.68,66873.0,56.0541,56.1187,55.9433,55.9987,66873.0
2017-09-15 10:10:00,60.68,60.69,60.47,60.47,109795.0,55.9987,56.0079,55.8049,55.8049,109795.0
2017-09-15 10:20:00,60.48,60.53,60.37,60.39,40682.0,55.8141,55.8603,55.7126,55.7311,40682.0
2017-09-15 10:30:00,60.4,60.58,60.4,60.57,46699.0,55.7403,55.9064,55.7403,55.8972,46699.0
2017-09-15 10:40:00,60.57,60.57,60.43,60.46,36482.0,55.8972,55.8972,55.768,55.7957,36482.0
2017-09-15 10:50:00,60.46,60.56,60.38,60.43,49978.0,55.7957,55.888,55.7219,55.768,49978.0
2017-09-15 11:00:00,60.43,60.56,60.38,60.55,24902.0,55.768,55.888,55.7219,55.8787,24902.0
2017-09-15 11:10:00,60.55,60.55,60.41,60.42,21589.0,55.8787,55.8787,55.7495,55.7588,21589.0
2017-09-15 11:20:00,60.42,60.6,60.41,60.6,22207.0,55.7588,55.9249,55.7495,55.9249,22207.0
2017-09-15 11:30:00,60.61,60.61,60.38,60.41,32497.0,55.9341,55.9341,55.7219,55.7495,32497.0
2017-09-15 11:40:00,60.41,60.49,60.39,60.43,28414.0,55.7495,55.8234,55.7311,55.768,28414.0
2017-09-15 11:50:00,60.45,60.54,60.38,60.5,53503.0,55.7865,55.8695,55.7219,55.8326,53503.0
2017-09-15 12:00:00,60.5,60.56,60.47,60.55,29456.0,55.8326,55.888,55.8049,55.8787,29456.0
2017-09-15 12:10:00,60.55,60.62,60.49,60.6,38032.0,55.8787,55.9433,55.8234,55.9249,38032.0
2017-09-15 12:20:00,60.6,60.66,60.59,60.61,23153.0,55.9249,55.9803,55.9157,55.9341,23153.0
2017-09-15 12:30:00,60.6,60.61,60.57,60.59,25818.0,55.9249,55.9341,55.8972,55.9157,25818.0
2017-09-15 12:40:00,60.58,60.61,60.55,60.6,23898.0,55.9064,55.9341,55.8787,55.9249,23898.0
2017-09-15 12:50:00,60.59,60.63,60.57,60.63,22420.0,55.9157,55.9526,55.8972,55.9526,22420.0
2017-09-15 13:00:00,60.63,60.71,60.61,60.68,29569.0,55.9526,56.0264,55.9341,55.9987,29569.0
2017-09-15 13:10:00,60.68,60.69,60.64,60.67,16849.0,55.9987,56.0079,55.9618,55.9895,16849.0
2017-09-15 13:20:00,60.67,60.78,60.65,60.78,89203.0,55.9895,56.091,55.971,56.091,89203.0
2017-09-15 13:30:00,60.76,60.78,60.59,60.6,23491.0,56.0725,56.091,55.9157,55.9249,23491.0
2017-09-15 13:40:00,60.59,60.63,60.59,60.6,17329.0,55.9157,55.9526,55.9157,55.9249,17329.0
2017-09-15 13:50:00,60.6,60.6,60.45,60.49,19544.0,55.9249,55.9249,55.7865,55.8234,19544.0
2017-09-15 14:00:00,60.49,60.56,60.47,60.56,26035.0,55.8234,55.888,55.8049,55.888,26035.0
2017-09-15 14:10:00,60.57,60.62,60.56,60.6,35316.0,55.8972,55.9433,55.888,55.9249,35316.0
2017-09-15 14:20:00,60.6,60.6,60.54,60.59,19772.0,55.9249,55.9249,55.8695,55.9157,19772.0
2017-09-15 14:30:00,60.6,60.6,60.54,60.56,21607.0,55.9249,55.9249,55.8695,55.888,21607.0
2017-09-15 14:40:00,60.57,60.6,60.56,60.59,23147.0,55.8972,55.9249,55.888,55.9157,23147.0
2017-09-15 14:50:00,60.58,60.61,60.56,60.58,26056.0,55.9064,55.9341,55.888,55.9064,26056.0
2017-09-15 15:00:00,60.59,60.6,60.58,60.59,30908.0,55.9157,55.9249,55.9064,55.9157,30908.0
2017-09-15 15:10:00,60.59,60.6,60.57,60.58,25512.0,55.9157,55.9249,55.8972,55.9064,25512.0
2017-09-15 15:20:00,60.59,60.61,60.58,60.59,43569.0,55.9157,55.9341,55.9064,55.9157,43569.0
2017-09-15 15:30:00,60.6,60.64,60.59,60.63,45878.0,55.9249,55.9618,55.9157,55.9526,45878.0
2017-09-15 15:40:00,60.64,60.7,60.62,60.69,72438.0,55.9618,56.0172,55.9433,56.0079,72438.0
2017-09-15 15:50:00,60.68,60.84,60.67,60.71,330181.0,55.9987,56.1464,55.9895,56.0264,330181.0
2017-09-18 09:30:00,60.81,60.87,60.48,60.75,72026.0,56.1187,56.1741,55.8141,56.0633,72026.0
2017-09-18 09:40:00,60.75,60.89,60.66,60.78,34010.0,56.0633,56.1925,55.9803,56.091,34010.0
2017-09-18 09:50:00,60.78,60.99,60.77,60.83,35341.0,56.091,56.2848,56.0818,56.1371,35341.0
2017-09-18 10:00:00,60.84,60.87,60.73,60.75,25229.0,56.1464,56.1741,56.0449,56.0633,25229.0
2017-09-18 10:10:00,60.74,60.74,60.61,60.68,25953.0,56.0541,56.0541,55.9341,55.9987,25953.0
2017-09-18 10:20:00,60.69,60.69,60.55,60.57,22087.0,56.0079,56.0079,55.8787,55.8972,22087.0
2017-09-18 10:30:00,60.57,60.6,60.45,60.46,47357.0,55.8972,55.9249,55.7865,55.7957,47357.0
2017-09-18 10:40:00,60.46,60.47,60.34,60.37,46630.0,55.7957,55.8049,55.6849,55.7126,46630.0
2017-09-18 10:50:00,60.38,60.44,60.36,60.44,23474.0,55.7219,55.7772,55.7034,55.7772,23474.0
2017-09-18 11:00:00,60.45,60.46,60.29,60.31,25144.0,55.7865,55.7957,55.6388,55.6573,25144.0
2017-09-18 11:10:00,60.29,60.29,60.23,60.25,25891.0,55.6388,55.6388,55.5834,55.6019,25891.0
2017-09-18 11:20:00,60.26,60.42,60.25,60.28,37457.0,55.6111,55.7588,55.6019,55.6296,37457.0
2017-09-18 11:30:00,60.28,60.29,60.18,60.22,26638.0,55.6296,55.6388,55.5373,55.5742,26638.0
2017-09-18 11:40:00,60.23,60.23,60.1,60.11,57329.0,55.5834,55.5834,55.4635,55.4727,57329.0
2017-09-18 11:50:00,60.12,60.15,60.1,60.11,33396.0,55.4819,55.5096,55.4635,55.4727,33396.0
2017-09-18 12:00:00,60.1,60.14,60.09,60.11,57601.0,55.4635,55.5004,55.4542,55.4727,57601.0
2017-09-18 12:10:00,60.11,60.11,59.95,60.0,49025.0,55.4727,55.4727,55.325,55.3712,49025.0
2017-09-18 12:20:00,60.0,60.06,59.95,60.03,31065.0,55.3712,55.4265,55.325,55.3989,31065.0
2017-09-18 12:30:00,60.04,60.06,59.99,60.06,15345.0,55.4081,55.4265,55.3619,55.4265,15345.0
2017-09-18 12:40:00,60.06,60.1,60.04,60.07,11808.0,55.4265,55.4635,55.4081,55.4358,11808.0
2017-09-18 12:50:00,60.08,60.21,60.08,60.17,18608.0,55.445,55.565,55.445,55.5281,18608.0
2017-09-18 13:00:00,60.16,60.2,60.14,60.17,15721.0,55.5188,55.5557,55.5004,55.5281,15721.0
2017-09-18 13:10:00,60.18,60.18,60.14,60.16,20982.0,55.5373,55.5373,55.5004,55.5188,20982.0
2017-09-18 13:20:00,60.15,60.21,60.14,60.18,21874.0,55.5096,55.565,55.5004,55.5373,21874.0
2017-09-18 13:30:00,60.17,60.24,60.15,60.24,25984.0,55.5281,55.5927,55.5096,55.5927,25984.0
2017-09-18 13:40:00,60.24,60.29,60.2,60.24,34890.0,55.5927,55.6388,55.5557,55.5927,34890.0
2017-09-18 13:50:00,60.24,60.33,60.22,60.33,50228.0,55.5927,55.6757,55.5742,55.6757,50228.0
2017-09-18 14:00:00,60.33,60.48,60.32,60.44,43663.0,55.6757,55.8141,55.6665,55.7772,43663.0
2017-09-18 14:10:00,60.44,60.45,60.34,60.35,32379.0,55.7772,55.7865,55.6849,55.6942,32379.0
2017-09-18 14:20:00,60.34,60.45,60.34,60.45,30766.0,55.6849,55.7865,55.6849,55.7865,30766.0
2017-09-18 14:30:00,60.44,60.45,60.37,60.38,24805.0,55.7772,55.7865,55.7126,55.7219,24805.0
2017-09-18 14:40:00,60.39,60.47,60.38,60.42,25725.0,55.7311,55.8049,55.7219,55.7588,25725.0
2017-09-18 14:50:00,60.44,60.45,60.33,60.44,38007.0,55.7772,55.7865,55.6757,55.7772,38007.0
2017-09-18 15:00:00,60.44,60.5,60.39,60.47,66987.0,55.7772,55.8326,55.7311,55.8049,66987.0
2017-09-18 15:10:00,60.48,60.57,60.42,60.48,90203.0,55.8141,55.8972,55.7588,55.8141,90203.0
2017-09-18 15:20:00,60.48,60.57,60.44,60.55,46429.0,55.8141,55.8972,55.7772,55.8787,46429.0
2017-09-18 15:30:00,60.55,60.64,60.51,60.63,69976.0,55.8787,55.9618,55.8418,55.9526,69976.0
2017-09-18 15:40:00,60.62,60.72,60.62,60.72,106489.0,55.9433,56.0356,55.9433,56.0356,106489.0
2017-09-18 15:50:00,60.72,60.81,60.69,60.8,355420.0,56.0356,56.1187,56.0079,56.1095,355420.0
2017-09-19 09:30:00,60.88,61.11,60.8,60.92,79082.0,56.1833,56.3955,56.1095,56.2202,79082.0
2017-09-19 09:40:00,60.9,61.1,60.88,60.96,56310.0,56.2017,56.3863,56.1833,56.2571,56310.0
2017-09-19 09:50:00,60.95,60.97,60.8,60.85,69464.0,56.2479,56.2663,56.1095,56.1556,69464.0
2017-09-19 10:00:00,60.83,60.95,60.8,60.88,57170.0,56.1371,56.2479,56.1095,56.1833,57170.0
2017-09-19 10:10:00,60.86,60.92,60.75,60.84,72344.0,56.1648,56.2202,56.0633,56.1464,72344.0
2017-09-19 10:20:00,60.84,60.99,60.8,60.9,45474.0,56.1464,56.2848,56.1095,56.2017,45474.0
2017-09-19 10:30:00,60.87,61.0,60.75,60.86,62695.0,56.1741,56.294,56.0633,56.1648,62695.0
2017-09-19 10:40:00,60.86,60.9,60.79,60.85,52251.0,56.1648,56.2017,56.1002,56.1556,52251.0
2017-09-19 10:50:00,60.85,60.87,60.78,60.83,53134.0,56.1556,56.1741,56.091,56.1371,53134.0
2017-09-19 11:00:00,60.84,60.85,60.75,60.81,54425.0,56.1464,56.1556,56.0633,56.1187,54425.0
2017-09-19 11:10:00,60.8,60.8,60.7,60.74,75102.0,56.1095,56.1095,56.0172,56.0541,75102.0
2017-09-19 11:20:00,60.74,60.83,60.69,60.82,55713.0,56.0541,56.1371,56.0079,56.1279,55713.0
2017-09-19 11:30:00,60.81,60.89,60.8,60.8,31269.0,56.1187,56.1925,56.1095,56.1095,31269.0
2017-09-19 11:40:00,60.81,60.83,60.72,60.76,39417.0,56.1187,56.1371,56.0356,56.0725,39417.0
2017-09-19 11:50:00,60.77,60.81,60.72,60.78,29708.0,56.0818,56.1187,56.0356,56.091,29708.0
2017-09-19 12:00:00,60.77,60.88,60.76,60.85,41683.0,56.0818,56.1833,56.0725,56.1556,41683.0
2017-09-19 12:10:00,60.85,61.03,60.85,61.03,47554.0,56.1556,56.3217,56.1556,56.3217,47554.0
2017-09-19 12:20:00,61.04,61.15,61.03,61.12,43231.0,56.3309,56.4325,56.3217,56.4048,43231.0
2017-09-19 12:30:00,61.12,61.12,61.01,61.07,38046.0,56.4048,56.4048,56.3033,56.3586,38046.0
2017-09-19 12:40:00,61.07,61.2,61.06,61.17,34607.0,56.3586,56.4786,56.3494,56.4509,34607.0
2017-09-19 12:50:00,61.17,61.17,61.09,61.13,32659.0,56.4509,56.4509,56.3771,56.414,32659.0
2017-09-19 13:00:00,61.15,61.19,61.1,61.15,40634.0,56.4325,56.4694,56.3863,56.4325,40634.0
2017-09-19 13:10:00,61.14,61.17,61.12,61.12,25417.0,56.4232,56.4509,56.4048,56.4048,25417.0
2017-09-19 13:20:00,61.11,61.16,61.1,61.12,31978.0,56.3955,56.4417,56.3863,56.4048,31978.0
2017-09-19 13:30:00,61.12,61.14,61.09,61.13,36118.0,56.4048,56.4232,56.3771,56.414,36118.0
2017-09-19 13:40:00,61.14,61.15,61.04,61.05,27929.0,56.4232,56.4325,56.3309,56.3402,27929.0
2017-09-19 13:50:00,61.05,61.09,61.0,61.08,38619.0,56.3402,56.3771,56.294,56.3679,38619.0
2017-09-19 14:00:00,61.09,61.12,61.08,61.12,23830.0,56.3771,56.4048,56.3679,56.4048,23830.0
2017-09-19 14:10:00,61.11,61.11,61.0,61.05,43780.0,56.3955,56.3955,56.294,56.3402,43780.0
2017-09-19 14:20:00,61.04,61.04,60.98,61.0,61167.0,56.3309,56.3309,56.2756,56.294,61167.0
2017-09-19 14:30:00,60.98,61.01,60.95,60.97,37730.0,56.2756,56.3033,56.2479,56.2663,37730.0
2017-09-19 14:40:00,60.98,60.99,60.85,60.88,43680.0,56.2756,56.2848,56.1556,56.1833,43680.0
2017-09-19 14:50:00,60.87,60.99,60.86,60.98,64641.0,56.1741,56.2848,56.1648,56.2756,64641.0
2017-09-19 15:00:00,60.98,60.99,60.94,60.96,39290.0,56.2756,56.2848,56.2387,56.2571,39290.0
2017-09-19 15:10:00,60.97,61.11,60.97,61.11,52011.0,56.2663,56.3955,56.2663,56.3955,52011.0
2017-09-19 15:20:00,61.11,61.19,61.08,61.17,56227.0,56.3955,56.4694,56.3679,56.4509,56227.0
2017-09-19 15:30:00,61.18,61.21,61.12,61.13,71773.0,56.4601,56.4878,56.4048,56.414,71773.0
2017-09-19 15:40:00,61.13,61.17,61.13,61.15,88475.0,56.414,56.4509,56.414,56.4325,88475.0
2017-09-19 15:50:00,61.15,61.19,61.08,61.15,283070.0,56.4325,56.4694,56.3679,56.4325,283070.0
2017-09-20 09:30:00,61.3,61.3,60.68,61.05,96057.0,56.5709,56.5709,55.9987,56.3402,96057.0
2017-09-20 09:40:00,61.04,61.27,61.04,61.15,39707.0,56.3309,56.5432,56.3309,56.4325,39707.0
2017-09-20 09:50:00,61.14,61.43,61.1,61.38,35470.0,56.4232,56.6909,56.3863,56.6447,35470.0
2017-09-20 10:00:00,61.38,61.38,61.3,61.33,40552.0,56.6447,56.6447,56.5709,56.5986,40552.0
2017-09-20 10:10:00,61.31,61.42,61.3,61.4,31104.0,56.5801,56.6816,56.5709,56.6632,31104.0
2017-09-20 10:20:00,61.4,61.41,61.28,61.39,28696.0,56.6632,56.6724,56.5524,56.6539,28696.0
2017-09-20 10:30:00,61.39,61.41,61.25,61.25,39191.0,56.6539,56.6724,56.5247,56.5247,39191.0
2017-09-20 10:40:00,61.25,61.37,61.21,61.31,32647.0,56.5247,56.6355,56.4878,56.5801,32647.0
2017-09-20 10:50:00,61.3,61.31,61.16,61.2,72513.0,56.5709,56.5801,56.4417,56.4786,72513.0
2017-09-20 11:00:00,61.22,61.23,61.11,61.11,31204.0,56.4971,56.5063,56.3955,56.3955,31204.0
2017-09-20 11:10:00,61.1,61.29,61.09,61.28,26957.0,56.3863,56.5617,56.3771,56.5524,26957.0
2017-09-20 11:20:00,61.27,61.33,61.21,61.29,34540.0,56.5432,56.5986,56.4878,56.5617,34540.0
2017-09-20 11:30:00,61.29,61.32,61.15,61.15,18855.0,56.5617,56.5893,56.4325,56.4325,18855.0
2017-09-20 11:40:00,61.17,61.18,61.06,61.08,22542.0,56.4509,56.4601,56.3494,56.3679,22542.0
2017-09-20 11:50:00,61.09,61.16,61.07,61.15,19018.0,56.3771,56.4417,56.3586,56.4325,19018.0
2017-09-20 12:00:00,61.14,61.19,61.04,61.04,70229.0,56.4232,56.4694,56.3309,56.3309,70229.0
2017-09-20 12:10:00,61.04,61.13,60.99,61.09,18383.0,56.3309,56.414,56.2848,56.3771,18383.0
2017-09-20 12:20:00,61.1,61.1,61.01,61.04,14629.0,56.3863,56.3863,56.3033,56.3309,14629.0
2017-09-20 12:30:00,61.05,61.07,61.01,61.02,9831.0,56.3402,56.3586,56.3033,56.3125,9831.0
2017-09-20 12:40:00,61.02,61.09,61.0,61.05,20502.0,56.3125,56.3771,56.294,56.3402,20502.0
2017-09-20 12:50:00,61.03,61.05,60.93,60.93,15384.0,56.3217,56.3402,56.2294,56.2294,15384.0
2017-09-20 13:00:00,60.91,60.96,60.89,60.89,21507.0,56.211,56.2571,56.1925,56.1925,21507.0
2017-09-20 13:10:00,60.88,60.93,60.84,60.84,19507.0,56.1833,56.2294,56.1464,56.1464,19507.0
2017-09-20 13:20:00,60.83,60.95,60.83,60.95,17992.0,56.1371,56.2479,56.1371,56.2479,17992.0
2017-09-20 13:30:00,60.94,61.07,60.93,61.04,14212.0,56.2387,56.3586,56.2294,56.3309,14212.0
2017-09-20 13:40:00,61.04,61.07,61.02,61.03,12645.0,56.3309,56.3586,56.3125,56.3217,12645.0
2017-09-20 13:50:00,61.01,61.03,60.94,60.94,19835.0,56.3033,56.3217,56.2387,56.2387,19835.0
2017-09-20 14:00:00,60.94,61.0,60.86,61.0,30033.0,56.2387,56.294,56.1648,56.294,30033.0
2017-09-20 14:10:00,61.0,61.0,60.87,60.87,28866.0,56.294,56.294,56.1741,56.1741,28866.0
2017-09-20 14:20:00,60.88,60.89,60.73,60.77,41385.0,56.1833,56.1925,56.0449,56.0818,41385.0
2017-09-20 14:30:00,60.78,60.79,60.62,60.68,46224.0,56.091,56.1002,55.9433,55.9987,46224.0
2017-09-20 14:40:00,60.67,60.81,60.65,60.77,31596.0,55.9895,56.1187,55.971,56.0818,31596.0
2017-09-20 14:50:00,60.78,60.95,60.77,60.88,19990.0,56.091,56.2479,56.0818,56.1833,19990.0
2017-09-20 15:00:00,60.88,60.89,60.77,60.79,41242.0,56.1833,56.1925,56.0818,56.1002,41242.0
2017-09-20 15:10:00,60.79,60.83,60.78,60.82,23065.0,56.1002,56.1371,56.091,56.1279,23065.0
2017-09-20 15:20:00,60.83,60.86,60.8,60.8,27040.0,56.1371,56.1648,56.1095,56.1095,27040.0
2017-09-20 15:30:00,60.81,60.91,60.8,60.86,57191.0,56.1187,56.211,56.1095,56.1648,57191.0
2017-09-20 15:40:00,60.87,60.88,60.75,60.81,45043.0,56.1741,56.1833,56.0633,56.1187,45043.0
2017-09-20 15:50:00,60.81,60.95,60.74,60.93,127554.0,56.1187,56.2479,56.0541,56.2294,127554.0
2017-09-21 09:30:00,61.1,61.15,60.83,60.98,50048.0,56.3863,56.4325,56.1371,56.2756,50048.0
2017-09-21 09:40:00,60.95,61.0,60.76,60.76,33240.0,56.2479,56.294,56.0725,56.0725,33240.0
2017-09-21 09:50:00,60.76,60.81,60.65,60.72,27317.0,56.0725,56.1187,55.971,56.0356,27317.0
2017-09-21 10:00:00,60.74,60.83,60.68,60.76,22284.0,56.0541,56.1371,55.9987,56.0725,22284.0
2017-09-21 10:10:00,60.76,60.83,60.76,60.83,16728.0,56.0725,56.1371,56.0725,56.1371,16728.0
2017-09-21 10:20:00,60.84,60.99,60.82,60.94,43329.0,56.1464,56.2848,56.1279,56.2387,43329.0
2017-09-21 10:30:00,60.94,61.1,60.91,61.02,43865.0,56.2387,56.3863,56.211,56.3125,43865.0
2017-09-21 10:40:00,61.02,61.1,60.96,61.03,40427.0,56.3125,56.3863,56.2571,56.3217,40427.0
2017-09-21 10:50:00,61.03,61.03,60.92,61.01,35463.0,56.3217,56.3217,56.2202,56.3033,35463.0
2017-09-21 11:00:00,61.01,61.1,61.01,61.1,25958.0,56.3033,56.3863,56.3033,56.3863,25958.0
2017-09-21 11:10:00,61.09,61.14,61.02,61.03,28495.0,56.3771,56.4232,56.3125,56.3217,28495.0
2017-09-21 11:20:00,61.02,61.02,60.93,60.96,28419.0,56.3125,56.3125,56.2294,56.2571,28419.0
2017-09-21 11:30:00,60.96,61.03,60.93,61.03,30324.0,56.2571,56.3217,56.2294,56.3217,30324.0
2017-09-21 11:40:00,61.03,61.05,60.93,60.93,19661.0,56.3217,56.3402,56.2294,56.2294,19661.0
2017-09-21 11:50:00,60.93,61.02,60.91,60.96,27910.0,56.2294,56.3125,56.211,56.2571,27910.0
2017-09-21 12:00:00,60.98,61.08,60.96,61.08,29951.0,56.2756,56.3679,56.2571,56.3679,29951.0
2017-09-21 12:10:00,61.08,61.19,61.06,61.16,48014.0,56.3679,56.4694,56.3494,56.4417,48014.0
2017-09-21 12:20:00,61.16,61.24,61.14,61.16,32238.0,56.4417,56.5155,56.4232,56.4417,32238.0
2017-09-21 12:30:00,61.16,61.16,61.05,61.1,29667.0,56.4417,56.4417,56.3402,56.3863,29667.0
2017-09-21 12:40:00,61.11,61.2,61.1,61.18,26362.0,56.3955,56.4786,56.3863,56.4601,26362.0
2017-09-21 12:50:00,61.17,61.26,61.16,61.21,31124.0,56.4509,56.534,56.4417,56.4878,31124.0
2017-09-21 13:00:00,61.22,61.22,61.14,61.17,21689.0,56.4971,56.4971,56.4232,56.4509,21689.0
2017-09-21 13:10:00,61.19,61.19,61.09,61.12,19808.0,56.4694,56.4694,56.3771,56.4048,19808.0
2017-09-21 13:20:00,61.11,61.11,61.04,61.04,16304.0,56.3955,56.3955,56.3309,56.3309,16304.0
2017-09-21 13:30:00,61.04,61.05,60.97,61.02,21096.0,56.3309,56.3402,56.2663,56.3125,21096.0
2017-09-21 13:40:00,61.02,61.04,60.98,61.03,23126.0,56.3125,56.3309,56.2756,56.3217,23126.0
2017-09-21 13:50:00,61.04,61.07,61.02,61.06,17199.0,56.3309,56.3586,56.3125,56.3494,17199.0
2017-09-21 14:00:00,61.06,61.08,61.03,61.06,19205.0,56.3494,56.3679,56.3217,56.3494,19205.0
2017-09-21 14:10:00,61.06,61.09,61.02,61.04,27537.0,56.3494,56.3771,56.3125,56.3309,27537.0
2017-09-21 14:20:00,61.04,61.05,60.97,60.99,25475.0,56.3309,56.3402,56.2663,56.2848,25475.0
2017-09-21 14:30:00,61.0,61.0,60.89,60.95,24151.0,56.294,56.294,56.1925,56.2479,24151.0
2017-09-21 14:40:00,60.95,60.96,60.88,60.89,21661.0,56.2479,56.2571,56.1833,56.1925,21661.0
2017-09-21 14:50:00,60.89,60.91,60.86,60.9,21688.0,56.1925,56.211,56.1648,56.2017,21688.0
2017-09-21 15:00:00,60.9,61.02,60.9,60.98,29356.0,56.2017,56.3125,56.2017,56.2756,29356.0
2017-09-21 15:10:00,60.97,60.98,60.91,60.91,27268.0,56.2663,56.2756,56.211,56.211,27268.0
2017-09-21 15:20:00,60.91,60.95,60.89,60.92,54689.0,56.211,56.2479,56.1925,56.2202,54689.0
2017-09-21 15:30:00,60.92,60.93,60.87,60.9,34809.0,56.2202,56.2294,56.1741,56.2017,34809.0
2017-09-21 15:40:00,60.89,60.9,60.84,60.87,45456.0,56.1925,56.2017,56.1464,56.1741,45456.0
2017-09-21 15:50:00,60.87,60.94,60.86,60.9,130134.0,56.1741,56.2387,56.1648,56.2017,130134.0
2017-09-22 09:30:00,60.63,60.75,60.31,60.48,51548.0,55.9526,56.0633,55.6573,55.8141,51548.0
2017-09-22 09:40:00,60.49,60.84,60.42,60.83,36504.0,55.8234,56.1464,55.7588,56.1371,36504.0
2017-09-22 09:50:00,60.83,60.91,60.76,60.76,26567.0,56.1371,56.211,56.0725,56.0725,26567.0
2017-09-22 10:00:00,60.81,61.01,60.81,60.97,23908.0,56.1187,56.3033,56.1187,56.2663,23908.0
2017-09-22 10:10:00,60.98,61.01,60.89,60.9,31227.0,56.2756,56.3033,56.1925,56.2017,31227.0
2017-09-22 10:20:00,60.9,60.96,60.77,60.87,25697.0,56.2017,56.2571,56.0818,56.1741,25697.0
2017-09-22 10:30:00,60.87,60.88,60.73,60.84,21120.0,56.1741,56.1833,56.0449,56.1464,21120.0
2017-09-22 10:40:00,60.82,60.9,60.81,60.84,23538.0,56.1279,56.2017,56.1187,56.1464,23538.0
2017-09-22 10:50:00,60.85,60.98,60.85,60.92,18123.0,56.1556,56.2756,56.1556,56.2202,18123.0
2017-09-22 11:00:00,60.91,60.93,60.69,60.7,28898.0,56.211,56.2294,56.0079,56.0172,28898.0
2017-09-22 11:10:00,60.71,60.79,60.59,60.76,26783.0,56.0264,56.1002,55.9157,56.0725,26783.0
2017-09-22 11:20:00,60.76,60.81,60.65,60.65,14640.0,56.0725,56.1187,55.971,55.971,14640.0
2017-09-22 11:30:00,60.67,60.84,60.67,60.7,14410.0,55.9895,56.1464,55.9895,56.0172,14410.0
2017-09-22 11:40:00,60.7,60.76,60.62,60.65,11700.0,56.0172,56.0725,55.9433,55.971,11700.0
2017-09-22 11:50:00,60.67,60.74,60.66,60.73,12881.0,55.9895,56.0541,55.9803,56.0449,12881.0
2017-09-22 12:00:00,60.71,60.76,60.68,60.71,9201.0,56.0264,56.0725,55.9987,56.0264,9201.0
2017-09-22 12:10:00,60.72,60.73,60.6,60.6,82857.0,56.0356,56.0449,55.9249,55.9249,82857.0
2017-09-22 12:20:00,60.63,60.64,60.55,60.64,20292.0,55.9526,55.9618,55.8787,55.9618,20292.0
2017-09-22 12:30:00,60.64,60.65,60.58,60.62,8095.0,55.9618,55.971,55.9064,55.9433,8095.0
2017-09-22 12:40:00,60.64,60.65,60.57,60.59,6781.0,55.9618,55.971,55.8972,55.9157,6781.0
2017-09-22 12:50:00,60.62,60.72,60.62,60.68,11609.0,55.9433,56.0356,55.9433,55.9987,11609.0
2017-09-22 13:00:00,60.7,60.75,60.68,60.68,9805.0,56.0172,56.0633,55.9987,55.9987,9805.0
2017-09-22 13:10:00,60.67,60.71,60.62,60.66,12267.0,55.9895,56.0264,55.9433,55.9803,12267.0
2017-09-22 13:20:00,60.66,60.7,60.63,60.65,9300.0,55.9803,56.0172,55.9526,55.971,9300.0
2017-09-22 13:30:00,60.67,60.72,60.66,60.72,13074.0,55.9895,56.0356,55.9803,56.0356,13074.0
2017-09-22 13:40:00,60.73,60.77,60.7,60.77,14551.0,56.0449,56.0818,56.0172,56.0818,14551.0
2017-09-22 13:50:00,60.77,60.85,60.77,60.83,11669.0,56.0818,56.1556,56.0818,56.1371,11669.0
2017-09-22 14:00:00,60.84,60.86,60.8,60.85,16241.0,56.1464,56.1648,56.1095,56.1556,16241.0
2017-09-22 14:10:00,60.86,60.91,60.74,60.88,28198.0,56.1648,56.211,56.0541,56.1833,28198.0
2017-09-22 14:20:00,60.87,60.92,60.85,60.87,17362.0,56.1741,56.2202,56.1556,56.1741,17362.0
2017-09-22 14:30:00,60.88,60.92,60.87,60.92,16012.0,56.1833,56.2202,56.1741,56.2202,16012.0
2017-09-22 14:40:00,60.93,60.96,60.88,60.94,28295.0,56.2294,56.2571,56.1833,56.2387,28295.0
2017-09-22 14:50:00,60.93,60.98,60.91,60.91,24918.0,56.2294,56.2756,56.211,56.211,24918.0
2017-09-22 15:00:00,60.91,60.98,60.91,60.97,18803.0,56.211,56.2756,56.211,56.2663,18803.0
2017-09-22 15:10:00,60.98,61.03,60.94,61.02,28214.0,56.2756,56.3217,56.2387,56.3125,28214.0
2017-09-22 15:20:00,61.02,61.07,61.01,61.03,25741.0,56.3125,56.3586,56.3033,56.3217,25741.0
2017-09-22 15:30:00,61.05,61.07,60.97,60.98,24496.0,56.3402,56.3586,56.2663,56.2756,24496.0
2017-09-22 15:40:00,60.98,60.99,60.93,60.97,46956.0,56.2756,56.2848,56.2294,56.2663,46956.0
2017-09-22 15:50:00,60.97,60.99,60.87,60.9,226797.0,56.2663,56.2848,56.1741,56.2017,226797.0
2017-09-25 09:30:00,62.67,63.35,62.5,63.27,314341.0,57.8352,58.4627,57.6783,58.3889,314341.0
2017-09-25 09:40:00,63.27,63.48,62.86,63.08,144998.0,58.3889,58.5827,58.0105,58.2136,144998.0
2017-09-25 09:50:00,63.08,63.57,63.05,63.39,128222.0,58.2136,58.6658,58.1859,58.4996,128222.0
2017-09-25 10:00:00,63.41,63.56,63.35,63.35,107092.0,58.5181,58.6565,58.4627,58.4627,107092.0
2017-09-25 10:10:00,63.37,63.38,63.13,63.29,72013.0,58.4812,58.4904,58.2597,58.4074,72013.0
2017-09-25 10:20:00,63.29,63.54,63.25,63.54,70082.0,58.4074,58.6381,58.3704,58.6381,70082.0
2017-09-25 10:30:00,63.53,63.58,63.09,63.09,77198.0,58.6288,58.675,58.2228,58.2228,77198.0
2017-09-25 10:40:00,63.11,63.3,63.09,63.11,43814.0,58.2413,58.4166,58.2228,58.2413,43814.0
2017-09-25 10:50:00,63.1,63.12,62.94,62.96,62108.0,58.232,58.2505,58.0844,58.1028,62108.0
2017-09-25 11:00:00,62.94,62.99,62.78,62.86,158102.0,58.0844,58.1305,57.9367,58.0105,158102.0
2017-09-25 11:10:00,62.85,62.95,62.82,62.83,65488.0,58.0013,58.0936,57.9736,57.9829,65488.0
2017-09-25 11:20:00,62.84,62.88,62.67,62.8,57754.0,57.9921,58.029,57.8352,57.9552,57754.0
2017-09-25 11:30:00,62.8,63.02,62.8,62.83,108020.0,57.9552,58.1582,57.9552,57.9829,108020.0
2017-09-25 11:40:00,62.83,62.86,62.74,62.76,21819.0,57.9829,58.0105,57.8998,57.9183,21819.0
2017-09-25 11:50:00,62.75,62.77,62.67,62.76,24522.0,57.909,57.9275,57.8352,57.9183,24522.0
2017-09-25 12:00:00,62.76,62.77,62.66,62.68,22907.0,57.9183,57.9275,57.826,57.8444,22907.0
2017-09-25 12:10:00,62.68,62.7,62.56,62.56,23207.0,57.8444,57.8629,57.7337,57.7337,23207.0
2017-09-25 12:20:00,62.56,62.7,62.54,62.67,30129.0,57.7337,57.8629,57.7152,57.8352,30129.0
2017-09-25 12:30:00,62.66,62.84,62.64,62.75,41077.0,57.826,57.9921,57.8075,57.909,41077.0
2017-09-25 12:40:00,62.76,62.76,62.64,62.64,11578.0,57.9183,57.9183,57.8075,57.8075,11578.0
2017-09-25 12:50:00,62.63,62.69,62.62,62.67,16900.0,57.7983,57.8537,57.7891,57.8352,16900.0
2017-09-25 13:00:00,62.67,62.75,62.67,62.73,20578.0,57.8352,57.909,57.8352,57.8906,20578.0
2017-09-25 13:10:00,62.73,62.74,62.63,62.71,16562.0,57.8906,57.8998,57.7983,57.8721,16562.0
2017-09-25 13:20:00,62.72,62.76,62.68,62.72,17557.0,57.8813,57.9183,57.8444,57.8813,17557.0
2017-09-25 13:30:00,62.72,62.72,62.64,62.7,19585.0,57.8813,57.8813,57.8075,57.8629,19585.0
2017-09-25 13:40:00,62.7,62.74,62.65,62.72,52368.0,57.8629,57.8998,57.8167,57.8813,52368.0
2017-09-25 13:50:00,62.72,62.75,62.65,62.7,35153.0,57.8813,57.909,57.8167,57.8629,35153.0
2017-09-25 14:00:00,62.7,62.82,62.69,62.78,60725.0,57.8629,57.9736,57.8537,57.9367,60725.0
2017-09-25 14:10:00,62.78,62.79,62.69,62.73,52057.0,57.9367,57.9459,57.8537,57.8906,52057.0
2017-09-25 14:20:00,62.73,62.8,62.71,62.76,30454.0,57.8906,57.9552,57.8721,57.9183,30454.0
2017-09-25 14:30:00,62.75,62.76,62.59,62.64,26436.0,57.909,57.9183,57.7614,57.8075,26436.0
2017-09-25 14:40:00,62.65,62.77,62.63,62.77,37503.0,57.8167,57.9275,57.7983,57.9275,37503.0
2017-09-25 14:50:00,62.76,62.77,62.68,62.74,27692.0,57.9183,57.9275,57.8444,57.8998,27692.0
2017-09-25 15:00:00,62.73,62.75,62.55,62.61,40232.0,57.8906,57.909,57.7245,57.7798,40232.0
2017-09-25 15:10:00,62.61,62.63,62.56,62.6,45481.0,57.7798,57.7983,57.7337,57.7706,45481.0
2017-09-25 15:20:00,62.61,62.68,62.59,62.65,44246.0,57.7798,57.8444,57.7614,57.8167,44246.0
2017-09-25 15:30:00,62.66,62.69,62.61,62.68,70806.0,57.826,57.8537,57.7798,57.8444,70806.0
2017-09-25 15:40:00,62.68,62.79,62.66,62.78,103009.0,57.8444,57.9459,57.826,57.9367,103009.0
2017-09-25 15:50:00,62.78,62.9,62.63,62.88,471332.0,57.9367,58.0475,57.7983,58.029,471332.0
2017-09-26 09:30:00,63.01,63.18,62.67,63.09,89893.0,58.149,58.3058,57.8352,58.2228,89893.0
2017-09-26 09:40:00,63.08,63.36,63.0,63.36,85234.0,58.2136,58.472,58.1397,58.472,85234.0
2017-09-26 09:50:00,63.36,63.66,63.24,63.53,137891.0,58.472,58.7488,58.3612,58.6288,137891.0
2017-09-26 10:00:00,63.54,63.57,63.1,63.32,134708.0,58.6381,58.6658,58.232,58.435,134708.0
2017-09-26 10:10:00,63.32,63.47,63.2,63.43,85338.0,58.435,58.5735,58.3243,58.5366,85338.0
2017-09-26 10:20:00,63.43,63.65,63.43,63.46,84534.0,58.5366,58.7396,58.5366,58.5642,84534.0
2017-09-26 10:30:00,63.46,63.61,63.25,63.25,106627.0,58.5642,58.7027,58.3704,58.3704,106627.0
2017-09-26 10:40:00,63.26,63.33,63.18,63.23,54235.0,58.3797,58.4443,58.3058,58.352,54235.0
2017-09-26 10:50:00,63.24,63.38,63.14,63.35,63044.0,58.3612,58.4904,58.2689,58.4627,63044.0
2017-09-26 11:00:00,63.35,63.52,63.33,63.44,47291.0,58.4627,58.6196,58.4443,58.5458,47291.0
2017-09-26 11:10:00,63.44,63.47,63.36,63.46,44946.0,58.5458,58.5735,58.472,58.5642,44946.0
2017-09-26 11:20:00,63.46,63.47,63.25,63.25,73990.0,58.5642,58.5735,58.3704,58.3704,73990.0
2017-09-26 11:30:00,63.24,63.39,63.21,63.36,61905.0,58.3612,58.4996,58.3335,58.472,61905.0
2017-09-26 11:40:00,63.36,63.43,63.22,63.23,58794.0,58.472,58.5366,58.3428,58.352,58794.0
2017-09-26 11:50:00,63.22,63.3,63.2,63.2,36934.0,58.3428,58.4166,58.3243,58.3243,36934.0
2017-09-26 12:00:00,63.21,63.29,63.18,63.21,38604.0,58.3335,58.4074,58.3058,58.3335,38604.0
2017-09-26 12:10:00,63.23,63.35,63.19,63.35,29658.0,58.352,58.4627,58.3151,58.4627,29658.0
2017-09-26 12:20:00,63.35,63.4,63.3,63.38,41506.0,58.4627,58.5089,58.4166,58.4904,41506.0
2017-09-26 12:30:00,63.37,63.4,63.24,63.27,39455.0,58.4812,58.5089,58.3612,58.3889,39455.0
2017-09-26 12:40:00,63.26,63.41,63.22,63.4,38296.0,58.3797,58.5181,58.3428,58.5089,38296.0
2017-09-26 12:50:00,63.39,63.41,63.33,63.36,28899.0,58.4996,58.5181,58.4443,58.472,28899.0
2017-09-26 13:00:00,63.36,63.42,63.33,63.34,37859.0,58.472,58.5273,58.4443,58.4535,37859.0
2017-09-26 13:10:00,63.33,63.53,63.31,63.53,50065.0,58.4443,58.6288,58.4258,58.6288,50065.0
2017-09-26 13:20:00,63.53,63.61,63.5,63.56,56625.0,58.6288,58.7027,58.6012,58.6565,56625.0
2017-09-26 13:30:00,63.57,63.63,63.53,63.61,67405.0,58.6658,58.7211,58.6288,58.7027,67405.0
2017-09-26 13:40:00,63.61,63.64,63.58,63.62,41695.0,58.7027,58.7304,58.675,58.7119,41695.0
2017-09-26 13:50:00,63.62,63.66,63.59,63.6,48022.0,58.7119,58.7488,58.6842,58.6934,48022.0
2017-09-26 14:00:00,63.59,63.61,63.49,63.58,56251.0,58.6842,58.7027,58.5919,58.675,56251.0
2017-09-26 14:10:00,63.58,63.61,63.56,63.61,39124.0,58.675,58.7027,58.6565,58.7027,39124.0
2017-09-26 14:20:00,63.61,63.66,63.58,63.61,44144.0,58.7027,58.7488,58.675,58.7027,44144.0
2017-09-26 14:30:00,63.61,63.74,63.58,63.74,57926.0,58.7027,58.8226,58.675,58.8226,57926.0
2017-09-26 14:40:00,63.74,63.83,63.71,63.75,91625.0,58.8226,58.9057,58.795,58.8319,91625.0
2017-09-26 14:50:00,63.74,63.75,63.64,63.68,64510.0,58.8226,58.8319,58.7304,58.7673,64510.0
2017-09-26 15:00:00,63.69,63.85,63.68,63.85,72002.0,58.7765,58.9242,58.7673,58.9242,72002.0
2017-09-26 15:10:00,63.85,63.89,63.79,63.87,92793.0,58.9242,58.9611,58.8688,58.9426,92793.0
2017-09-26 15:20:00,63.87,63.91,63.84,63.89,80002.0,58.9426,58.9795,58.9149,58.9611,80002.0
2017-09-26 15:30:00,63.89,63.94,63.86,63.91,147130.0,58.9611,59.0072,58.9334,58.9795,147130.0
2017-09-26 15:40:00,63.91,63.93,63.85,63.9,173913.0,58.9795,58.998,58.9242,58.9703,173913.0
2017-09-26 15:50:00,63.9,63.91,63.76,63.79,363392.0,58.9703,58.9795,58.8411,58.8688,363392.0
2017-09-27 09:30:00,63.68,64.18,63.64,64.13,91577.0,58.7673,59.2287,58.7304,59.1826,91577.0
2017-09-27 09:40:00,64.11,64.34,64.01,64.28,87362.0,59.1641,59.3764,59.0718,59.321,87362.0
2017-09-27 09:50:00,64.31,64.6,64.29,64.59,105636.0,59.3487,59.6163,59.3302,59.6071,105636.0
2017-09-27 10:00:00,64.59,65.0,64.58,64.97,101031.0,59.6071,59.9854,59.5978,59.9578,101031.0
2017-09-27 10:10:00,64.98,65.3,64.85,64.87,437368.0,59.967,60.2623,59.847,59.8655,437368.0
2017-09-27 10:20:00,64.89,65.01,64.75,64.76,160290.0,59.8839,59.9947,59.7547,59.764,160290.0
2017-09-27 10:30:00,64.76,64.97,64.56,64.61,114466.0,59.764,59.9578,59.5794,59.6255,114466.0
2017-09-27 10:40:00,64.62,64.64,64.34,64.36,118692.0,59.6348,59.6532,59.3764,59.3948,118692.0
2017-09-27 10:50:00,64.34,64.45,64.11,64.41,98864.0,59.3764,59.4779,59.1641,59.441,98864.0
2017-09-27 11:00:00,64.42,64.69,64.4,64.69,209270.0,59.4502,59.6994,59.4317,59.6994,209270.0
2017-09-27 11:10:00,64.68,64.69,64.43,64.69,139933.0,59.6901,59.6994,59.4594,59.6994,139933.0
2017-09-27 11:20:00,64.69,64.78,64.64,64.73,65022.0,59.6994,59.7824,59.6532,59.7363,65022.0
2017-09-27 11:30:00,64.73,64.77,64.5,64.54,58492.0,59.7363,59.7732,59.524,59.5609,58492.0
2017-09-27 11:40:00,64.54,64.69,64.47,64.66,51476.0,59.5609,59.6994,59.4963,59.6717,51476.0
2017-09-27 11:50:00,64.66,64.75,64.6,64.68,65294.0,59.6717,59.7547,59.6163,59.6901,65294.0
2017-09-27 12:00:00,64.68,64.74,64.62,64.73,65947.0,59.6901,59.7455,59.6348,59.7363,65947.0
2017-09-27 12:10:00,64.74,64.76,64.56,64.63,35716.0,59.7455,59.764,59.5794,59.644,35716.0
2017-09-27 12:20:00,64.62,64.63,64.51,64.63,54088.0,59.6348,59.644,59.5332,59.644,54088.0
2017-09-27 12:30:00,64.61,64.69,64.54,64.69,49671.0,59.6255,59.6994,59.5609,59.6994,49671.0
2017-09-27 12:40:00,64.69,64.74,64.61,64.71,35076.0,59.6994,59.7455,59.6255,59.7178,35076.0
2017-09-27 12:50:00,64.71,64.72,64.6,64.71,31506.0,59.7178,59.727,59.6163,59.7178,31506.0
2017-09-27 13:00:00,64.73,64.87,64.73,64.87,35830.0,59.7363,59.8655,59.7363,59.8655,35830.0
2017-09-27 13:10:00,64.87,64.9,64.74,64.79,39024.0,59.8655,59.8932,59.7455,59.7916,39024.0
2017-09-27 13:20:00,64.79,64.82,64.74,64.77,37856.0,59.7916,59.8193,59.7455,59.7732,37856.0
2017-09-27 13:30:00,64.77,64.84,64.77,64.83,25067.0,59.7732,59.8378,59.7732,59.8286,25067.0
2017-09-27 13:40:00,64.83,64.89,64.81,64.81,35611.0,59.8286,59.8839,59.8101,59.8101,35611.0
2017-09-27 13:50:00,64.8,64.93,64.8,64.9,50777.0,59.8009,59.9208,59.8009,59.8932,50777.0
2017-09-27 14:00:00,64.89,64.94,64.85,64.9,68676.0,59.8839,59.9301,59.847,59.8932,68676.0
2017-09-27 14:10:00,64.9,65.12,64.9,65.0,103482.0,59.8932,60.0962,59.8932,59.9854,103482.0
2017-09-27 14:20:00,65.0,65.1,64.95,65.01,96273.0,59.9854,60.0777,59.9393,59.9947,96273.0
2017-09-27 14:30:00,65.01,65.02,64.93,65.01,105830.0,59.9947,60.0039,59.9208,59.9947,105830.0
2017-09-27 14:40:00,65.01,65.06,64.96,64.98,114923.0,59.9947,60.0408,59.9485,59.967,114923.0
2017-09-27 14:50:00,64.98,65.09,64.96,65.06,87895.0,59.967,60.0685,59.9485,60.0408,87895.0
2017-09-27 15:00:00,65.06,65.1,64.99,64.99,110813.0,60.0408,60.0777,59.9762,59.9762,110813.0
2017-09-27 15:10:00,65.0,65.11,64.97,65.1,93170.0,59.9854,60.087,59.9578,60.0777,93170.0
2017-09-27 15:20:00,65.1,65.11,64.97,64.99,80457.0,60.0777,60.087,59.9578,59.9762,80457.0
2017-09-27 15:30:00,64.99,65.0,64.9,64.95,125519.0,59.9762,59.9854,59.8932,59.9393,125519.0
2017-09-27 15:40:00,64.95,64.95,64.76,64.84,133357.0,59.9393,59.9393,59.764,59.8378,133357.0
2017-09-27 15:50:00,64.83,64.92,64.81,64.84,222576.0,59.8286,59.9116,59.8101,59.8378,222576.0
2017-09-28 09:30:00,64.56,64.76,64.4,64.5,475260.0,59.5794,59.764,59.4317,59.524,475260.0
2017-09-28 09:40:00,64.54,64.79,64.53,64.76,63161.0,59.5609,59.7916,59.5517,59.764,63161.0
2017-09-28 09:50:00,64.77,64.77,64.41,64.44,68551.0,59.7732,59.7732,59.441,59.4686,68551.0
2017-09-28 10:00:00,64.44,64.49,64.24,64.39,141648.0,59.4686,59.5148,59.2841,59.4225,141648.0
2017-09-28 10:10:00,64.39,64.51,64.35,64.47,72206.0,59.4225,59.5332,59.3856,59.4963,72206.0
2017-09-28 10:20:00,64.47,64.55,64.44,64.52,52065.0,59.4963,59.5702,59.4686,59.5425,52065.0
2017-09-28 10:30:00,64.52,64.58,63.98,64.09,127698.0,59.5425,59.5978,59.0441,59.1456,127698.0
2017-09-28 10:40:00,64.09,64.24,64.08,64.16,28758.0,59.1456,59.2841,59.1364,59.2102,28758.0
2017-09-28 10:50:00,64.16,64.21,63.94,64.02,25549.0,59.2102,59.2564,59.0072,59.081,25549.0
2017-09-28 11:00:00,64.0,64.05,63.93,64.0,34698.0,59.0626,59.1087,58.998,59.0626,34698.0
2017-09-28 11:10:00,64.01,64.01,63.75,63.77,63121.0,59.0718,59.0718,58.8319,58.8503,63121.0
2017-09-28 11:20:00,63.77,63.79,63.73,63.77,32201.0,58.8503,58.8688,58.8134,58.8503,32201.0
2017-09-28 11:30:00,63.77,63.97,63.77,63.9,32858.0,58.8503,59.0349,58.8503,58.9703,32858.0
2017-09-28 11:40:00,63.89,64.01,63.86,63.9,33139.0,58.9611,59.0718,58.9334,58.9703,33139.0
2017-09-28 11:50:00,63.9,64.0,63.89,63.96,22543.0,58.9703,59.0626,58.9611,59.0257,22543.0
2017-09-28 12:00:00,63.95,63.99,63.85,63.99,38234.0,59.0164,59.0534,58.9242,59.0534,38234.0
2017-09-28 12:10:00,64.0,64.12,63.97,64.1,32258.0,59.0626,59.1733,59.0349,59.1549,32258.0
2017-09-28 12:20:00,64.12,64.23,64.08,64.17,21317.0,59.1733,59.2748,59.1364,59.2195,21317.0
2017-09-28 12:30:00,64.16,64.18,64.01,64.04,17478.0,59.2102,59.2287,59.0718,59.0995,17478.0
2017-09-28 12:40:00,64.04,64.17,63.99,64.17,29671.0,59.0995,59.2195,59.0534,59.2195,29671.0
2017-09-28 12:50:00,64.18,64.28,64.16,64.26,34139.0,59.2287,59.321,59.2102,59.3025,34139.0
2017-09-28 13:00:00,64.27,64.32,64.22,64.26,30792.0,59.3118,59.3579,59.2656,59.3025,30792.0
2017-09-28 13:10:00,64.25,64.45,64.24,64.45,61336.0,59.2933,59.4779,59.2841,59.4779,61336.0
2017-09-28 13:20:00,64.44,64.59,64.43,64.55,67465.0,59.4686,59.6071,59.4594,59.5702,67465.0
2017-09-28 13:30:00,64.53,64.54,64.45,64.48,35055.0,59.5517,59.5609,59.4779,59.5056,35055.0
2017-09-28 13:40:00,64.48,64.53,64.46,64.47,78326.0,59.5056,59.5517,59.4871,59.4963,78326.0
2017-09-28 13:50:00,64.46,64.53,64.44,64.51,25312.0,59.4871,59.5517,59.4686,59.5332,25312.0
2017-09-28 14:00:00,64.5,64.5,64.38,64.43,19109.0,59.524,59.524,59.4133,59.4594,19109.0
2017-09-28 14:10:00,64.43,64.5,64.43,64.47,127322.0,59.4594,59.524,59.4594,59.4963,127322.0
2017-09-28 14:20:00,64.46,64.85,64.45,64.58,1203478.0,59.4871,59.847,59.4779,59.5978,1203478.0
2017-09-28 14:30:00,64.58,64.64,64.56,64.6,34632.0,59.5978,59.6532,59.5794,59.6163,34632.0
2017-09-28 14:40:00,64.6,64.6,64.49,64.54,46816.0,59.6163,59.6163,59.5148,59.5609,46816.0
2017-09-28 14:50:00,64.54,64.56,64.5,64.56,46178.0,59.5609,59.5794,59.524,59.5794,46178.0
2017-09-28 15:00:00,64.56,64.71,64.56,64.71,45803.0,59.5794,59.7178,59.5794,59.7178,45803.0
2017-09-28 15:10:00,64.71,64.73,64.65,64.67,23595.0,59.7178,59.7363,59.6624,59.6809,23595.0
2017-09-28 15:20:00,64.66,64.66,64.57,64.58,52009.0,59.6717,59.6717,59.5886,59.5978,52009.0
2017-09-28 15:30:00,64.58,64.69,64.58,64.69,55479.0,59.5978,59.6994,59.5978,59.6994,55479.0
2017-09-28 15:40:00,64.68,64.79,64.67,64.68,80637.0,59.6901,59.7916,59.6809,59.6901,80637.0
2017-09-28 15:50:00,64.69,64.83,64.68,64.79,226095.0,59.6994,59.8286,59.6901,59.7916,226095.0
2017-09-29 09:30:00,64.92,65.21,64.66,64.68,92068.0,59.9116,60.1792,59.6717,59.6901,92068.0
2017-09-29 09:40:00,64.68,65.01,64.66,64.73,39870.0,59.6901,59.9947,59.6717,59.7363,39870.0
2017-09-29 09:50:00,64.71,64.85,64.61,64.84,93826.0,59.7178,59.847,59.6255,59.8378,93826.0
2017-09-29 10:00:00,64.84,64.84,64.63,64.71,25492.0,59.8378,59.8378,59.644,59.7178,25492.0
2017-09-29 10:10:00,64.71,64.89,64.66,64.71,51798.0,59.7178,59.8839,59.6717,59.7178,51798.0
2017-09-29 10:20:00,64.71,64.73,64.51,64.52,27480.0,59.7178,59.7363,59.5332,59.5425,27480.0
2017-09-29 10:30:00,64.53,64.88,64.53,64.88,36359.0,59.5517,59.8747,59.5517,59.8747,36359.0
2017-09-29 10:40:00,64.88,64.88,64.66,64.72,38695.0,59.8747,59.8747,59.6717,59.727,38695.0
2017-09-29 10:50:00,64.71,64.85,64.7,64.73,26181.0,59.7178,59.847,59.7086,59.7363,26181.0
2017-09-29 11:00:00,64.73,64.77,64.64,64.65,28522.0,59.7363,59.7732,59.6532,59.6624,28522.0
2017-09-29 11:10:00,64.64,64.74,64.63,64.7,24970.0,59.6532,59.7455,59.644,59.7086,24970.0
2017-09-29 11:20:00,64.71,64.74,64.6,64.62,126856.0,59.7178,59.7455,59.6163,59.6348,126856.0
2017-09-29 11:30:00,64.61,64.7,64.57,64.61,32530.0,59.6255,59.7086,59.5886,59.6255,32530.0
2017-09-29 11:40:00,64.6,64.68,64.6,64.65,17748.0,59.6163,59.6901,59.6163,59.6624,17748.0
2017-09-29 11:50:00,64.64,64.68,64.59,64.61,21345.0,59.6532,59.6901,59.6071,59.6255,21345.0
2017-09-29 12:00:00,64.6,64.7,64.59,64.68,17695.0,59.6163,59.7086,59.6071,59.6901,17695.0
2017-09-29 12:10:00,64.69,64.74,64.68,64.68,17604.0,59.6994,59.7455,59.6901,59.6901,17604.0
2017-09-29 12:20:00,64.69,64.71,64.65,64.68,17164.0,59.6994,59.7178,59.6624,59.6901,17164.0
2017-09-29 12:30:00,64.69,64.71,64.59,64.59,12921.0,59.6994,59.7178,59.6071,59.6071,12921.0
2017-09-29 12:40:00,64.6,64.62,64.52,64.58,47482.0,59.6163,59.6348,59.5425,59.5978,47482.0
2017-09-29 12:50:00,64.59,64.64,64.57,64.61,20151.0,59.6071,59.6532,59.5886,59.6255,20151.0
2017-09-29 13:00:00,64.6,64.62,64.57,64.59,12827.0,59.6163,59.6348,59.5886,59.6071,12827.0
2017-09-29 13:10:00,64.59,64.61,64.5,64.53,12359.0,59.6071,59.6255,59.524,59.5517,12359.0
2017-09-29 13:20:00,64.53,64.56,64.51,64.54,12420.0,59.5517,59.5794,59.5332,59.5609,12420.0
2017-09-29 13:30:00,64.55,64.61,64.55,64.59,11002.0,59.5702,59.6255,59.5702,59.6071,11002.0
2017-09-29 13:40:00,64.59,64.59,64.52,64.58,19387.0,59.6071,59.6071,59.5425,59.5978,19387.0
2017-09-29 13:50:00,64.59,64.69,64.58,64.69,27166.0,59.6071,59.6994,59.5978,59.6994,27166.0
2017-09-29 14:00:00,64.69,64.72,64.62,64.64,29447.0,59.6994,59.727,59.6348,59.6532,29447.0
2017-09-29 14:10:00,64.64,64.65,64.59,64.6,15959.0,59.6532,59.6624,59.6071,59.6163,15959.0
2017-09-29 14:20:00,64.59,64.64,64.56,64.64,14300.0,59.6071,59.6532,59.5794,59.6532,14300.0
2017-09-29 14:30:00,64.63,64.7,64.62,64.68,22087.0,59.644,59.7086,59.6348,59.6901,22087.0
2017-09-29 14:40:00,64.68,64.74,64.66,64.71,54343.0,59.6901,59.7455,59.6717,59.7178,54343.0
2017-09-29 14:50:00,64.7,64.76,64.7,64.75,12588.0,59.7086,59.764,59.7086,59.7547,12588.0
2017-09-29 15:00:00,64.75,64.82,64.7,64.7,58213.0,59.7547,59.8193,59.7086,59.7086,58213.0
2017-09-29 15:10:00,64.7,64.71,64.62,64.66,53905.0,59.7086,59.7178,59.6348,59.6717,53905.0
2017-09-29 15:20:00,64.66,64.66,64.59,64.59,53874.0,59.6717,59.6717,59.6071,59.6071,53874.0
2017-09-29 15:30:00,64.6,64.67,64.55,64.6,87636.0,59.6163,59.6809,59.5702,59.6163,87636.0
2017-09-29 15:40:00,64.6,64.6,64.53,64.53,80882.0,59.6163,59.6163,59.5517,59.5517,80882.0
2017-09-29 15:50:00,64.54,64.83,64.52,64.56,454975.0,59.5609,59.8286,59.5425,59.5794,454975.0
2017-10-02 09:30:00,64.34,64.34,63.73,63.93,222163.0,59.3764,59.3764,58.8134,58.998,222163.0
2017-10-02 09:40:00,63.91,64.21,63.82,64.15,58424.0,58.9795,59.2564,58.8965,59.201,58424.0
2017-10-02 09:50:00,64.16,64.2,63.95,64.12,94939.0,59.2102,59.2472,59.0164,59.1733,94939.0
2017-10-02 10:00:00,64.13,64.38,64.05,64.29,77232.0,59.1826,59.4133,59.1087,59.3302,77232.0
2017-10-02 10:10:00,64.3,64.61,64.29,64.58,65603.0,59.3394,59.6255,59.3302,59.5978,65603.0
2017-10-02 10:20:00,64.57,64.57,64.28,64.31,71431.0,59.5886,59.5886,59.321,59.3487,71431.0
2017-10-02 10:30:00,64.32,64.41,64.22,64.31,59518.0,59.3579,59.441,59.2656,59.3487,59518.0
2017-10-02 10:40:00,64.32,64.51,64.29,64.39,61534.0,59.3579,59.5332,59.3302,59.4225,61534.0
2017-10-02 10:50:00,64.39,64.48,64.3,64.48,46023.0,59.4225,59.5056,59.3394,59.5056,46023.0
2017-10-02 11:00:00,64.51,64.64,64.46,64.46,33273.0,59.5332,59.6532,59.4871,59.4871,33273.0
2017-10-02 11:10:00,64.47,64.62,64.45,64.55,42487.0,59.4963,59.6348,59.4779,59.5702,42487.0
2017-10-02 11:20:00,64.56,64.67,64.54,64.66,56650.0,59.5794,59.6809,59.5609,59.6717,56650.0
2017-10-02 11:30:00,64.66,64.92,64.63,64.79,77887.0,59.6717,59.9116,59.644,59.7916,77887.0
2017-10-02 11:40:00,64.79,64.79,64.61,64.61,26986.0,59.7916,59.7916,59.6255,59.6255,26986.0
2017-10-02 11:50:00,64.6,64.66,64.45,64.58,23303.0,59.6163,59.6717,59.4779,59.5978,23303.0
2017-10-02 12:00:00,64.55,64.59,64.43,64.48,28262.0,59.5702,59.6071,59.4594,59.5056,28262.0
2017-10-02 12:10:00,64.47,64.54,64.44,64.5,14713.0,59.4963,59.5609,59.4686,59.524,14713.0
2017-10-02 12:20:00,64.5,64.5,64.31,64.35,22303.0,59.524,59.524,59.3487,59.3856,22303.0
2017-10-02 12:30:00,64.36,64.39,64.3,64.3,16656.0,59.3948,59.4225,59.3394,59.3394,16656.0
2017-10-02 12:40:00,64.3,64.34,64.28,64.31,14062.0,59.3394,59.3764,59.321,59.3487,14062.0
2017-10-02 12:50:00,64.32,64.35,64.28,64.31,15909.0,59.3579,59.3856,59.321,59.3487,15909.0
2017-10-02 13:00:00,64.3,64.43,64.25,64.37,20700.0,59.3394,59.4594,59.2933,59.404,20700.0
2017-10-02 13:10:00,64.37,64.46,64.34,64.45,18759.0,59.404,59.4871,59.3764,59.4779,18759.0
2017-10-02 13:20:00,64.46,64.52,64.41,64.48,23587.0,59.4871,59.5425,59.441,59.5056,23587.0
2017-10-02 13:30:00,64.48,64.52,64.36,64.37,17230.0,59.5056,59.5425,59.3948,59.404,17230.0
2017-10-02 13:40:00,64.38,64.48,64.35,64.48,39406.0,59.4133,59.5056,59.3856,59.5056,39406.0
2017-10-02 13:50:00,64.47,64.57,64.44,64.53,35584.0,59.4963,59.5886,59.4686,59.5517,35584.0
2017-10-02 14:00:00,64.55,64.55,64.46,64.51,29592.0,59.5702,59.5702,59.4871,59.5332,29592.0
2017-10-02 14:10:00,64.53,64.53,64.46,64.53,23771.0,59.5517,59.5517,59.4871,59.5517,23771.0
2017-10-02 14:20:00,64.53,64.55,64.45,64.51,34939.0,59.5517,59.5702,59.4779,59.5332,34939.0
2017-10-02 14:30:00,64.5,64.52,64.44,64.48,36297.0,59.524,59.5425,59.4686,59.5056,36297.0
2017-10-02 14:40:00,64.48,64.52,64.44,64.46,39832.0,59.5056,59.5425,59.4686,59.4871,39832.0
2017-10-02 14:50:00,64.46,64.52,64.43,64.52,31901.0,59.4871,59.5425,59.4594,59.5425,31901.0
2017-10-02 15:00:00,64.52,64.64,64.5,64.62,29650.0,59.5425,59.6532,59.524,59.6348,29650.0
2017-10-02 15:10:00,64.63,64.74,64.57,64.71,56879.0,59.644,59.7455,59.5886,59.7178,56879.0
2017-10-02 15:20:00,64.71,64.88,64.71,64.77,60510.0,59.7178,59.8747,59.7178,59.7732,60510.0
2017-10-02 15:30:00,64.77,64.85,64.77,64.81,61217.0,59.7732,59.847,59.7732,59.8101,61217.0
2017-10-02 15:40:00,64.81,64.81,64.7,64.78,74813.0,59.8101,59.8101,59.7086,59.7824,74813.0
2017-10-02 15:50:00,64.78,64.78,64.62,64.69,225964.0,59.7824,59.7824,59.6348,59.6994,225964.0
2017-10-03 09:30:00,64.54,64.86,64.51,64.7,45412.0,59.5609,59.8562,59.5332,59.7086,45412.0
2017-10-03 09:40:00,64.76,64.76,64.45,64.51,49896.0,59.764,59.764,59.4779,59.5332,49896.0
2017-10-03 09:50:00,64.52,64.71,64.5,64.61,30742.0,59.5425,59.7178,59.524,59.6255,30742.0
2017-10-03 10:00:00,64.58,64.69,64.54,64.69,28171.0,59.5978,59.6994,59.5609,59.6994,28171.0
2017-10-03 10:10:00,64.69,64.77,64.63,64.75,21544.0,59.6994,59.7732,59.644,59.7547,21544.0
2017-10-03 10:20:00,64.76,64.79,64.72,64.75,18264.0,59.764,59.7916,59.727,59.7547,18264.0
2017-10-03 10:30:00,64.76,64.78,64.65,64.67,24008.0,59.764,59.7824,59.6624,59.6809,24008.0
2017-10-03 10:40:00,64.65,64.66,64.59,64.61,19240.0,59.6624,59.6717,59.6071,59.6255,19240.0
2017-10-03 10:50:00,64.6,64.75,64.57,64.74,29010.0,59.6163,59.7547,59.5886,59.7455,29010.0
2017-10-03 11:00:00,64.74,64.77,64.68,64.73,19255.0,59.7455,59.7732,59.6901,59.7363,19255.0
2017-10-03 11:10:00,64.74,64.84,64.74,64.79,19929.0,59.7455,59.8378,59.7455,59.7916,19929.0
2017-10-03 11:20:00,64.79,64.79,64.7,64.73,18033.0,59.7916,59.7916,59.7086,59.7363,18033.0
2017-10-03 11:30:00,64.73,64.83,64.71,64.82,20411.0,59.7363,59.8286,59.7178,59.8193,20411.0
2017-10-03 11:40:00,64.82,64.87,64.75,64.75,38892.0,59.8193,59.8655,59.7547,59.7547,38892.0
2017-10-03 11:50:00,64.76,64.86,64.76,64.85,20785.0,59.764,59.8562,59.764,59.847,20785.0
2017-10-03 12:00:00,64.84,64.93,64.83,64.89,19907.0,59.8378,59.9208,59.8286,59.8839,19907.0
2017-10-03 12:10:00,64.89,64.92,64.88,64.92,16680.0,59.8839,59.9116,59.8747,59.9116,16680.0
2017-10-03 12:20:00,64.92,64.97,64.85,64.95,59718.0,59.9116,59.9578,59.847,59.9393,59718.0
2017-10-03 12:30:00,64.95,64.97,64.86,64.88,25020.0,59.9393,59.9578,59.8562,59.8747,25020.0
2017-10-03 12:40:00,64.88,64.97,64.88,64.96,23539.0,59.8747,59.9578,59.8747,59.9485,23539.0
2017-10-03 12:50:00,64.96,64.96,64.87,64.9,17700.0,59.9485,59.9485,59.8655,59.8932,17700.0
2017-10-03 13:00:00,64.91,64.96,64.87,64.96,50851.0,59.9024,59.9485,59.8655,59.9485,50851.0
2017-10-03 13:10:00,64.96,65.06,64.95,65.05,43277.0,59.9485,60.0408,59.9393,60.0316,43277.0
2017-10-03 13:20:00,65.05,65.1,65.05,65.08,37147.0,60.0316,60.0777,60.0316,60.0593,37147.0
2017-10-03 13:30:00,65.08,65.09,65.01,65.02,33269.0,60.0593,60.0685,59.9947,60.0039,33269.0
2017-10-03 13:40:00,65.03,65.09,65.03,65.07,33455.0,60.0131,60.0685,60.0131,60.05,33455.0
2017-10-03 13:50:00,65.07,65.12,65.07,65.11,33333.0,60.05,60.0962,60.05,60.087,33333.0
2017-10-03 14:00:00,65.11,65.15,65.11,65.13,35028.0,60.087,60.1239,60.087,60.1054,35028.0
2017-10-03 14:10:00,65.12,65.15,65.1,65.11,33601.0,60.0962,60.1239,60.0777,60.087,33601.0
2017-10-03 14:20:00,65.11,65.11,65.04,65.06,32867.0,60.087,60.087,60.0224,60.0408,32867.0
2017-10-03 14:30:00,65.05,65.05,64.98,65.0,30826.0,60.0316,60.0316,59.967,59.9854,30826.0
2017-10-03 14:40:00,65.01,65.01,64.85,64.86,28810.0,59.9947,59.9947,59.847,59.8562,28810.0
2017-10-03 14:50:00,64.86,64.89,64.83,64.84,35515.0,59.8562,59.8839,59.8286,59.8378,35515.0
2017-10-03 15:00:00,64.84,64.87,64.83,64.84,30250.0,59.8378,59.8655,59.8286,59.8378,30250.0
2017-10-03 15:10:00,64.83,64.93,64.82,64.9,28791.0,59.8286,59.9208,59.8193,59.8932,28791.0
2017-10-03 15:20:00,64.9,64.91,64.87,64.89,25992.0,59.8932,59.9024,59.8655,59.8839,25992.0
2017-10-03 15:30:00,64.89,64.93,64.88,64.93,34513.0,59.8839,59.9208,59.8747,59.9208,34513.0
2017-10-03 15:40:00,64.92,64.92,64.87,64.9,48120.0,59.9116,59.9116,59.8655,59.8932,48120.0
2017-10-03 15:50:00,64.89,64.93,64.83,64.92,179534.0,59.8839,59.9208,59.8286,59.9116,179534.0
2017-10-04 09:30:00,65.01,65.05,64.73,64.75,37643.0,59.9947,60.0316,59.7363,59.7547,37643.0
2017-10-04 09:40:00,64.65,64.73,64.42,64.54,34339.0,59.6624,59.7363,59.4502,59.5609,34339.0
2017-10-04 09:50:00,64.53,64.57,64.34,64.5,41642.0,59.5517,59.5886,59.3764,59.524,41642.0
2017-10-04 10:00:00,64.51,64.59,64.43,64.55,23902.0,59.5332,59.6071,59.4594,59.5702,23902.0
2017-10-04 10:10:00,64.56,64.74,64.51,64.74,24725.0,59.5794,59.7455,59.5332,59.7455,24725.0
2017-10-04 10:20:00,64.73,64.84,64.68,64.83,18447.0,59.7363,59.8378,59.6901,59.8286,18447.0
2017-10-04 10:30:00,64.85,65.08,64.84,64.98,36482.0,59.847,60.0593,59.8378,59.967,36482.0
2017-10-04 10:40:00,64.98,65.11,64.98,65.05,48189.0,59.967,60.087,59.967,60.0316,48189.0
2017-10-04 10:50:00,65.05,65.05,64.79,64.83,21837.0,60.0316,60.0316,59.7916,59.8286,21837.0
2017-10-04 11:00:00,64.83,64.89,64.83,64.87,18387.0,59.8286,59.8839,59.8286,59.8655,18387.0
2017-10-04 11:10:00,64.87,64.99,64.86,64.99,18035.0,59.8655,59.9762,59.8562,59.9762,18035.0
2017-10-04 11:20:00,64.98,65.02,64.93,64.99,26201.0,59.967,60.0039,59.9208,59.9762,26201.0
2017-10-04 11:30:00,64.98,65.07,64.9,65.05,23816.0,59.967,60.05,59.8932,60.0316,23816.0
2017-10-04 11:40:00,65.04,65.18,65.04,65.16,28738.0,60.0224,60.1516,60.0224,60.1331,28738.0
2017-10-04 11:50:00,65.17,65.29,65.17,65.29,29454.0,60.1423,60.2531,60.1423,60.2531,29454.0
2017-10-04 12:00:00,65.29,65.31,65.17,65.26,49830.0,60.2531,60.2715,60.1423,60.2254,49830.0
2017-10-04 12:10:00,65.26,65.36,65.17,65.28,118241.0,60.2254,60.3177,60.1423,60.2438,118241.0
2017-10-04 12:20:00,65.28,65.35,65.27,65.32,32592.0,60.2438,60.3084,60.2346,60.2808,32592.0
2017-10-04 12:30:00,65.33,65.35,65.28,65.32,32765.0,60.29,60.3084,60.2438,60.2808,32765.0
2017-10-04 12:40:00,65.31,65.35,65.28,65.3,38887.0,60.2715,60.3084,60.2438,60.2623,38887.0
2017-10-04 12:50:00,65.31,65.33,65.28,65.32,198391.0,60.2715,60.29,60.2438,60.2808,198391.0
2017-10-04 13:00:00,65.32,65.38,65.32,65.35,153577.0,60.2808,60.3361,60.2808,60.3084,153577.0
2017-10-04 13:10:00,65.35,65.37,65.13,65.14,250678.0,60.3084,60.3269,60.1054,60.1146,250678.0
2017-10-04 13:20:00,65.14,65.25,64.9,64.98,83060.0,60.1146,60.2162,59.8932,59.967,83060.0
2017-10-04 13:30:00,64.99,65.12,64.98,65.1,83732.0,59.9762,60.0962,59.967,60.0777,83732.0
2017-10-04 13:40:00,65.11,65.16,65.04,65.16,60432.0,60.087,60.1331,60.0224,60.1331,60432.0
2017-10-04 13:50:00,65.16,65.17,65.12,65.16,72092.0,60.1331,60.1423,60.0962,60.1331,72092.0
2017-10-04 14:00:00,65.15,65.25,65.14,65.24,65635.0,60.1239,60.2162,60.1146,60.2069,65635.0
2017-10-04 14:10:00,65.24,65.3,65.09,65.11,241195.0,60.2069,60.2623,60.0685,60.087,241195.0
2017-10-04 14:20:00,65.11,65.27,65.1,65.14,67561.0,60.087,60.2346,60.0777,60.1146,67561.0
2017-10-04 14:30:00,65.15,65.24,65.15,65.22,37401.0,60.1239,60.2069,60.1239,60.1885,37401.0
2017-10-04 14:40:00,65.2,65.26,65.19,65.25,76216.0,60.17,60.2254,60.1608,60.2162,76216.0
2017-10-04 14:50:00,65.24,65.28,65.19,65.22,38515.0,60.2069,60.2438,60.1608,60.1885,38515.0
2017-10-04 15:00:00,65.22,65.27,65.21,65.27,40251.0,60.1885,60.2346,60.1792,60.2346,40251.0
2017-10-04 15:10:00,65.27,65.28,65.24,65.25,48750.0,60.2346,60.2438,60.2069,60.2162,48750.0
2017-10-04 15:20:00,65.26,65.27,65.04,65.08,98660.0,60.2254,60.2346,60.0224,60.0593,98660.0
2017-10-04 15:30:00,65.07,65.08,64.99,65.0,78197.0,60.05,60.0593,59.9762,59.9854,78197.0
2017-10-04 15:40:00,65.0,65.05,64.98,65.05,94059.0,59.9854,60.0316,59.967,60.0316,94059.0
2017-10-04 15:50:00,65.05,65.24,65.05,65.22,325309.0,60.0316,60.2069,60.0316,60.1885,325309.0
2017-10-05 09:30:00,65.22,65.39,65.05,65.28,54418.0,60.1885,60.3454,60.0316,60.2438,54418.0
2017-10-05 09:40:00,65.22,65.41,65.14,65.14,45437.0,60.1885,60.3638,60.1146,60.1146,45437.0
2017-10-05 09:50:00,65.15,65.41,65.15,65.23,42841.0,60.1239,60.3638,60.1239,60.1977,42841.0
2017-10-05 10:00:00,65.25,65.34,65.15,65.24,61629.0,60.2162,60.2992,60.1239,60.2069,61629.0
2017-10-05 10:10:00,65.25,65.36,65.14,65.36,24975.0,60.2162,60.3177,60.1146,60.3177,24975.0
2017-10-05 10:20:00,65.36,65.36,65.21,65.31,26818.0,60.3177,60.3177,60.1792,60.2715,26818.0
2017-10-05 10:30:00,65.3,65.38,65.24,65.24,24913.0,60.2623,60.3361,60.2069,60.2069,24913.0
2017-10-05 10:40:00,65.22,65.34,65.21,65.34,18752.0,60.1885,60.2992,60.1792,60.2992,18752.0
2017-10-05 10:50:00,65.34,65.37,65.22,65.31,20432.0,60.2992,60.3269,60.1885,60.2715,20432.0
2017-10-05 11:00:00,65.31,65.4,65.31,65.34,21208.0,60.2715,60.3546,60.2715,60.2992,21208.0
2017-10-05 11:10:00,65.35,65.4,65.32,65.35,19062.0,60.3084,60.3546,60.2808,60.3084,19062.0
2017-10-05 11:20:00,65.34,65.35,65.23,65.24,31340.0,60.2992,60.3084,60.1977,60.2069,31340.0
2017-10-05 11:30:00,65.24,65.34,65.23,65.32,16745.0,60.2069,60.2992,60.1977,60.2808,16745.0
2017-10-05 11:40:00,65.33,65.38,65.31,65.36,17136.0,60.29,60.3361,60.2715,60.3177,17136.0
2017-10-05 11:50:00,65.37,65.5,65.31,65.49,18563.0,60.3269,60.4469,60.2715,60.4376,18563.0
2017-10-05 12:00:00,65.5,65.65,65.5,65.52,36386.0,60.4469,60.5853,60.4469,60.4653,36386.0
2017-10-05 12:10:00,65.52,65.59,65.51,65.53,23549.0,60.4653,60.5299,60.4561,60.4746,23549.0
2017-10-05 12:20:00,65.54,65.57,65.44,65.45,19197.0,60.4838,60.5115,60.3915,60.4007,19197.0
2017-10-05 12:30:00,65.44,65.46,65.37,65.38,17681.0,60.3915,60.41,60.3269,60.3361,17681.0
2017-10-05 12:40:00,65.37,65.43,65.36,65.39,139623.0,60.3269,60.3823,60.3177,60.3454,139623.0
2017-10-05 12:50:00,65.41,65.44,65.32,65.41,32499.0,60.3638,60.3915,60.2808,60.3638,32499.0
2017-10-05 13:00:00,65.41,65.42,65.36,65.38,36527.0,60.3638,60.373,60.3177,60.3361,36527.0
2017-10-05 13:10:00,65.38,65.42,65.26,65.26,30058.0,60.3361,60.373,60.2254,60.2254,30058.0
2017-10-05 13:20:00,65.27,65.28,65.2,65.22,22159.0,60.2346,60.2438,60.17,60.1885,22159.0
2017-10-05 13:30:00,65.22,65.24,65.15,65.22,13029.0,60.1885,60.2069,60.1239,60.1885,13029.0
2017-10-05 13:40:00,65.22,65.34,65.2,65.29,20911.0,60.1885,60.2992,60.17,60.2531,20911.0
2017-10-05 13:50:00,65.3,65.31,65.2,65.22,13784.0,60.2623,60.2715,60.17,60.1885,13784.0
2017-10-05 14:00:00,65.23,65.31,65.18,65.29,28981.0,60.1977,60.2715,60.1516,60.2531,28981.0
2017-10-05 14:10:00,65.29,65.31,65.26,65.27,16629.0,60.2531,60.2715,60.2254,60.2346,16629.0
2017-10-05 14:20:00,65.28,65.31,65.23,65.26,22031.0,60.2438,60.2715,60.1977,60.2254,22031.0
2017-10-05 14:30:00,65.25,65.29,65.21,65.28,17932.0,60.2162,60.2531,60.1792,60.2438,17932.0
2017-10-05 14:40:00,65.29,65.31,65.25,65.26,28985.0,60.2531,60.2715,60.2162,60.2254,28985.0
2017-10-05 14:50:00,65.27,65.31,65.24,65.28,32498.0,60.2346,60.2715,60.2069,60.2438,32498.0
2017-10-05 15:00:00,65.28,65.35,65.28,65.32,44291.0,60.2438,60.3084,60.2438,60.2808,44291.0
2017-10-05 15:10:00,65.32,65.4,65.29,65.29,35506.0,60.2808,60.3546,60.2531,60.2531,35506.0
2017-10-05 15:20:00,65.28,65.35,65.28,65.33,35514.0,60.2438,60.3084,60.2438,60.29,35514.0
2017-10-05 15:30:00,65.33,65.43,65.31,65.42,43718.0,60.29,60.3823,60.2715,60.373,43718.0
2017-10-05 15:40:00,65.43,65.52,65.4,65.43,121901.0,60.3823,60.4653,60.3546,60.3823,121901.0
2017-10-05 15:50:00,65.43,65.55,65.42,65.53,174489.0,60.3823,60.493,60.373,60.4746,174489.0
2017-10-06 09:30:00,65.38,65.67,65.32,65.67,65794.0,60.3361,60.6038,60.2808,60.6038,65794.0
2017-10-06 09:40:00,65.65,65.78,65.53,65.71,33893.0,60.5853,60.7053,60.4746,60.6407,33893.0
2017-10-06 09:50:00,65.71,65.82,65.53,65.81,39260.0,60.6407,60.7422,60.4746,60.733,39260.0
2017-10-06 10:00:00,65.78,65.92,65.64,65.76,56615.0,60.7053,60.8345,60.5761,60.6868,56615.0
2017-10-06 10:10:00,65.78,66.06,65.69,66.05,43634.0,60.7053,60.9637,60.6222,60.9544,43634.0
2017-10-06 10:20:00,66.06,66.13,65.95,66.12,44175.0,60.9637,61.0283,60.8622,61.019,44175.0
2017-10-06 10:30:00,66.13,66.13,65.8,65.87,67297.0,61.0283,61.0283,60.7237,60.7883,67297.0
2017-10-06 10:40:00,65.89,66.05,65.84,65.98,35691.0,60.8068,60.9544,60.7606,60.8898,35691.0
2017-10-06 10:50:00,65.99,66.02,65.88,65.91,36148.0,60.8991,60.9268,60.7976,60.8252,36148.0
2017-10-06 11:00:00,65.92,65.94,65.76,65.78,30284.0,60.8345,60.8529,60.6868,60.7053,30284.0
2017-10-06 11:10:00,65.79,65.84,65.7,65.84,39366.0,60.7145,60.7606,60.6314,60.7606,39366.0
2017-10-06 11:20:00,65.82,65.93,65.8,65.87,34523.0,60.7422,60.8437,60.7237,60.7883,34523.0
2017-10-06 11:30:00,65.88,65.93,65.81,65.85,50239.0,60.7976,60.8437,60.733,60.7699,50239.0
2017-10-06 11:40:00,65.85,65.87,65.75,65.87,46340.0,60.7699,60.7883,60.6776,60.7883,46340.0
2017-10-06 11:50:00,65.87,65.9,65.82,65.83,35185.0,60.7883,60.816,60.7422,60.7514,35185.0
2017-10-06 12:00:00,65.82,65.93,65.81,65.89,30797.0,60.7422,60.8437,60.733,60.8068,30797.0
2017-10-06 12:10:00,65.88,65.99,65.85,65.99,37090.0,60.7976,60.8991,60.7699,60.8991,37090.0
2017-10-06 12:20:00,66.0,66.0,65.91,65.96,29099.0,60.9083,60.9083,60.8252,60.8714,29099.0
2017-10-06 12:30:00,65.96,66.04,65.96,66.03,54148.0,60.8714,60.9452,60.8714,60.936,54148.0
2017-10-06 12:40:00,66.03,66.07,65.97,66.05,59633.0,60.936,60.9729,60.8806,60.9544,59633.0
2017-10-06 12:50:00,66.05,66.12,66.03,66.09,25872.0,60.9544,61.019,60.936,60.9914,25872.0
2017-10-06 13:00:00,66.08,66.11,66.03,66.06,39499.0,60.9821,61.0098,60.936,60.9637,39499.0
2017-10-06 13:10:00,66.07,66.16,66.04,66.15,46220.0,60.9729,61.056,60.9452,61.0467,46220.0
2017-10-06 13:20:00,66.14,66.14,66.01,66.04,25159.0,61.0375,61.0375,60.9175,60.9452,25159.0
2017-10-06 13:30:00,66.03,66.07,65.89,65.89,32800.0,60.936,60.9729,60.8068,60.8068,32800.0
2017-10-06 13:40:00,65.89,65.93,65.82,65.92,36107.0,60.8068,60.8437,60.7422,60.8345,36107.0
2017-10-06 13:50:00,65.92,65.97,65.86,65.87,33068.0,60.8345,60.8806,60.7791,60.7883,33068.0
2017-10-06 14:00:00,65.87,65.96,65.86,65.92,29216.0,60.7883,60.8714,60.7791,60.8345,29216.0
2017-10-06 14:10:00,65.92,65.92,65.81,65.91,38654.0,60.8345,60.8345,60.733,60.8252,38654.0
2017-10-06 14:20:00,65.91,65.93,65.85,65.91,22255.0,60.8252,60.8437,60.7699,60.8252,22255.0
2017-10-06 14:30:00,65.92,65.93,65.84,65.92,28816.0,60.8345,60.8437,60.7606,60.8345,28816.0
2017-10-06 14:40:00,65.91,66.0,65.9,65.97,24201.0,60.8252,60.9083,60.816,60.8806,24201.0
2017-10-06 14:50:00,65.97,65.98,65.9,65.9,25458.0,60.8806,60.8898,60.816,60.816,25458.0
2017-10-06 15:00:00,65.9,65.91,65.83,65.86,41744.0,60.816,60.8252,60.7514,60.7791,41744.0
2017-10-06 15:10:00,65.87,65.89,65.83,65.86,36815.0,60.7883,60.8068,60.7514,60.7791,36815.0
2017-10-06 15:20:00,65.85,65.86,65.75,65.81,54666.0,60.7699,60.7791,60.6776,60.733,54666.0
2017-10-06 15:30:00,65.81,65.81,65.7,65.71,50050.0,60.733,60.733,60.6314,60.6407,50050.0
2017-10-06 15:40:00,65.71,65.87,65.7,65.85,137620.0,60.6407,60.7883,60.6314,60.7699,137620.0
2017-10-06 15:50:00,65.86,66.0,65.84,65.98,215951.0,60.7791,60.9083,60.7606,60.8898,215951.0
2017-10-09 09:30:00,65.96,65.96,65.75,65.8,37235.0,60.8714,60.8714,60.6776,60.7237,37235.0
2017-10-09 09:40:00,65.8,65.82,65.56,65.57,18472.0,60.7237,60.7422,60.5022,60.5115,18472.0
2017-10-09 09:50:00,65.56,65.7,65.5,65.5,26241.0,60.5022,60.6314,60.4469,60.4469,26241.0
2017-10-09 10:00:00,65.5,65.51,65.35,65.36,43699.0,60.4469,60.4561,60.3084,60.3177,43699.0
2017-10-09 10:10:00,65.38,65.46,65.35,65.42,24562.0,60.3361,60.41,60.3084,60.373,24562.0
2017-10-09 10:20:00,65.43,65.45,65.33,65.38,24740.0,60.3823,60.4007,60.29,60.3361,24740.0
2017-10-09 10:30:00,65.37,65.43,65.34,65.4,29061.0,60.3269,60.3823,60.2992,60.3546,29061.0
2017-10-09 10:40:00,65.39,65.39,65.07,65.09,43093.0,60.3454,60.3454,60.05,60.0685,43093.0
2017-10-09 10:50:00,65.1,65.15,65.08,65.15,23387.0,60.0777,60.1239,60.0593,60.1239,23387.0
2017-10-09 11:00:00,65.15,65.23,65.15,65.2,16052.0,60.1239,60.1977,60.1239,60.17,16052.0
2017-10-09 11:10:00,65.2,65.25,65.2,65.21,13999.0,60.17,60.2162,60.17,60.1792,13999.0
2017-10-09 11:20:00,65.21,65.42,65.21,65.41,14000.0,60.1792,60.373,60.1792,60.3638,14000.0
2017-10-09 11:30:00,65.42,65.44,65.33,65.34,12719.0,60.373,60.3915,60.29,60.2992,12719.0
2017-10-09 11:40:00,65.33,65.34,65.26,65.31,18658.0,60.29,60.2992,60.2254,60.2715,18658.0
2017-10-09 11:50:00,65.3,65.48,65.3,65.36,15731.0,60.2623,60.4284,60.2623,60.3177,15731.0
2017-10-09 12:00:00,65.37,65.38,65.25,65.26,18993.0,60.3269,60.3361,60.2162,60.2254,18993.0
2017-10-09 12:10:00,65.27,65.33,65.23,65.33,15343.0,60.2346,60.29,60.1977,60.29,15343.0
2017-10-09 12:20:00,65.33,65.45,65.32,65.42,15251.0,60.29,60.4007,60.2808,60.373,15251.0
2017-10-09 12:30:00,65.41,65.41,65.3,65.31,14151.0,60.3638,60.3638,60.2623,60.2715,14151.0
2017-10-09 12:40:00,65.31,65.33,65.28,65.32,11864.0,60.2715,60.29,60.2438,60.2808,11864.0
2017-10-09 12:50:00,65.3,65.34,65.27,65.33,14119.0,60.2623,60.2992,60.2346,60.29,14119.0
2017-10-09 13:00:00,65.32,65.44,65.32,65.38,10000.0,60.2808,60.3915,60.2808,60.3361,10000.0
2017-10-09 13:10:00,65.38,65.47,65.36,65.4,8443.0,60.3361,60.4192,60.3177,60.3546,8443.0
2017-10-09 13:20:00,65.41,65.44,65.4,65.43,9987.0,60.3638,60.3915,60.3546,60.3823,9987.0
2017-10-09 13:30:00,65.43,65.43,65.35,65.41,11490.0,60.3823,60.3823,60.3084,60.3638,11490.0
2017-10-09 13:40:00,65.41,65.54,65.41,65.54,14985.0,60.3638,60.4838,60.3638,60.4838,14985.0
2017-10-09 13:50:00,65.54,65.61,65.52,65.57,9721.0,60.4838,60.5484,60.4653,60.5115,9721.0
2017-10-09 14:00:00,65.59,65.6,65.46,65.51,25918.0,60.5299,60.5392,60.41,60.4561,25918.0
2017-10-09 14:10:00,65.5,65.54,65.45,65.49,17100.0,60.4469,60.4838,60.4007,60.4376,17100.0
2017-10-09 14:20:00,65.5,65.52,65.43,65.43,21237.0,60.4469,60.4653,60.3823,60.3823,21237.0
2017-10-09 14:30:00,65.43,65.5,65.41,65.44,26629.0,60.3823,60.4469,60.3638,60.3915,26629.0
2017-10-09 14:40:00,65.44,65.46,65.39,65.43,12762.0,60.3915,60.41,60.3454,60.3823,12762.0
2017-10-09 14:50:00,65.44,65.44,65.4,65.4,75783.0,60.3915,60.3915,60.3546,60.3546,75783.0
2017-10-09 15:00:00,65.4,65.41,65.37,65.39,29857.0,60.3546,60.3638,60.3269,60.3454,29857.0
2017-10-09 15:10:00,65.39,65.39,65.32,65.32,26510.0,60.3454,60.3454,60.2808,60.2808,26510.0
2017-10-09 15:20:00,65.32,65.37,65.3,65.36,22846.0,60.2808,60.3269,60.2623,60.3177,22846.0
2017-10-09 15:30:00,65.34,65.36,65.31,65.34,30985.0,60.2992,60.3177,60.2715,60.2992,30985.0
2017-10-09 15:40:00,65.34,65.36,65.24,65.26,48885.0,60.2992,60.3177,60.2069,60.2254,48885.0
2017-10-09 15:50:00,65.25,65.35,65.24,65.3,92569.0,60.2162,60.3084,60.2069,60.2623,92569.0
2017-10-10 09:30:00,65.29,65.51,65.18,65.44,62585.0,60.2531,60.4561,60.1516,60.3915,62585.0
2017-10-10 09:40:00,65.44,65.51,65.38,65.41,36795.0,60.3915,60.4561,60.3361,60.3638,36795.0
2017-10-10 09:50:00,65.4,65.42,65.18,65.18,20674.0,60.3546,60.373,60.1516,60.1516,20674.0
2017-10-10 10:00:00,65.18,65.19,64.97,64.99,48984.0,60.1516,60.1608,59.9578,59.9762,48984.0
2017-10-10 10:10:00,65.0,65.19,65.0,65.06,37311.0,59.9854,60.1608,59.9854,60.0408,37311.0
2017-10-10 10:20:00,65.06,65.16,64.99,65.1,35148.0,60.0408,60.1331,59.9762,60.0777,35148.0
2017-10-10 10:30:00,65.1,65.13,65.05,65.07,26088.0,60.0777,60.1054,60.0316,60.05,26088.0
2017-10-10 10:40:00,65.07,65.2,65.06,65.16,23937.0,60.05,60.17,60.0408,60.1331,23937.0
2017-10-10 10:50:00,65.17,65.19,65.05,65.11,21805.0,60.1423,60.1608,60.0316,60.087,21805.0
2017-10-10 11:00:00,65.09,65.14,65.0,65.12,29020.0,60.0685,60.1146,59.9854,60.0962,29020.0
2017-10-10 11:10:00,65.12,65.12,64.95,64.97,27107.0,60.0962,60.0962,59.9393,59.9578,27107.0
2017-10-10 11:20:00,64.98,65.15,64.98,65.14,21110.0,59.967,60.1239,59.967,60.1146,21110.0
2017-10-10 11:30:00,65.15,65.19,64.98,65.0,17332.0,60.1239,60.1608,59.967,59.9854,17332.0
2017-10-10 11:40:00,65.0,65.01,64.92,65.0,20659.0,59.9854,59.9947,59.9116,59.9854,20659.0
2017-10-10 11:50:00,65.0,65.01,64.87,64.87,27082.0,59.9854,59.9947,59.8655,59.8655,27082.0
2017-10-10 12:00:00,64.86,64.9,64.83,64.88,36574.0,59.8562,59.8932,59.8286,59.8747,36574.0
2017-10-10 12:10:00,64.88,64.89,64.77,64.83,32183.0,59.8747,59.8839,59.7732,59.8286,32183.0
2017-10-10 12:20:00,64.83,64.95,64.83,64.85,30508.0,59.8286,59.9393,59.8286,59.847,30508.0
2017-10-10 12:30:00,64.84,64.94,64.84,64.87,23470.0,59.8378,59.9301,59.8378,59.8655,23470.0
2017-10-10 12:40:00,64.87,64.92,64.71,64.72,31264.0,59.8655,59.9116,59.7178,59.727,31264.0
2017-10-10 12:50:00,64.72,64.77,64.7,64.72,30883.0,59.727,59.7732,59.7086,59.727,30883.0
2017-10-10 13:00:00,64.71,64.81,64.7,64.8,67585.0,59.7178,59.8101,59.7086,59.8009,67585.0
2017-10-10 13:10:00,64.8,64.8,64.62,64.64,25027.0,59.8009,59.8009,59.6348,59.6532,25027.0
2017-10-10 13:20:00,64.64,64.71,64.62,64.66,15910.0,59.6532,59.7178,59.6348,59.6717,15910.0
2017-10-10 13:30:00,64.66,64.72,64.6,64.7,16611.0,59.6717,59.727,59.6163,59.7086,16611.0
2017-10-10 13:40:00,64.71,64.71,64.64,64.68,11437.0,59.7178,59.7178,59.6532,59.6901,11437.0
2017-10-10 13:50:00,64.67,64.75,64.66,64.66,21603.0,59.6809,59.7547,59.6717,59.6717,21603.0
2017-10-10 14:00:00,64.67,64.72,64.65,64.65,27838.0,59.6809,59.727,59.6624,59.6624,27838.0
2017-10-10 14:10:00,64.66,64.7,64.61,64.67,30737.0,59.6717,59.7086,59.6255,59.6809,30737.0
2017-10-10 14:20:00,64.67,64.7,64.63,64.68,26229.0,59.6809,59.7086,59.644,59.6901,26229.0
2017-10-10 14:30:00,64.7,64.76,64.69,64.72,28474.0,59.7086,59.764,59.6994,59.727,28474.0
2017-10-10 14:40:00,64.72,64.78,64.68,64.75,23817.0,59.727,59.7824,59.6901,59.7547,23817.0
2017-10-10 14:50:00,64.76,64.79,64.73,64.76,15235.0,59.764,59.7916,59.7363,59.764,15235.0
2017-10-10 15:00:00,64.77,64.81,64.75,64.77,28832.0,59.7732,59.8101,59.7547,59.7732,28832.0
2017-10-10 15:10:00,64.77,64.82,64.76,64.77,31871.0,59.7732,59.8193,59.764,59.7732,31871.0
2017-10-10 15:20:00,64.78,64.86,64.77,64.86,33808.0,59.7824,59.8562,59.7732,59.8562,33808.0
2017-10-10 15:30:00,64.85,64.88,64.81,64.84,46160.0,59.847,59.8747,59.8101,59.8378,46160.0
2017-10-10 15:40:00,64.84,64.87,64.79,64.81,55062.0,59.8378,59.8655,59.7916,59.8101,55062.0
2017-10-10 15:50:00,64.81,64.89,64.7,64.83,204709.0,59.8101,59.8839,59.7086,59.8286,204709.0
2017-10-11 09:30:00,64.89,65.23,64.71,65.0,37286.0,59.8839,60.1977,59.7178,59.9854,37286.0
2017-10-11 09:40:00,65.0,65.02,64.87,64.93,25456.0,59.9854,60.0039,59.8655,59.9208,25456.0
2017-10-11 09:50:00,64.95,65.0,64.79,64.83,45096.0,59.9393,59.9854,59.7916,59.8286,45096.0
2017-10-11 10:00:00,64.83,64.9,64.7,64.75,95711.0,59.8286,59.8932,59.7086,59.7547,95711.0
2017-10-11 10:10:00,64.75,64.83,64.74,64.8,91107.0,59.7547,59.8286,59.7455,59.8009,91107.0
2017-10-11 10:20:00,64.79,64.8,64.69,64.74,85946.0,59.7916,59.8009,59.6994,59.7455,85946.0
2017-10-11 10:30:00,64.75,64.87,64.68,64.73,34635.0,59.7547,59.8655,59.6901,59.7363,34635.0
2017-10-11 10:40:00,64.74,64.95,64.63,64.92,28425.0,59.7455,59.9393,59.644,59.9116,28425.0
2017-10-11 10:50:00,64.93,64.95,64.82,64.82,17894.0,59.9208,59.9393,59.8193,59.8193,17894.0
2017-10-11 11:00:00,64.82,64.86,64.62,64.7,83284.0,59.8193,59.8562,59.6348,59.7086,83284.0
2017-10-11 11:10:00,64.71,64.78,64.65,64.78,25655.0,59.7178,59.7824,59.6624,59.7824,25655.0
2017-10-11 11:20:00,64.77,64.77,64.66,64.73,65348.0,59.7732,59.7732,59.6717,59.7363,65348.0
2017-10-11 11:30:00,64.73,64.81,64.62,64.67,22869.0,59.7363,59.8101,59.6348,59.6809,22869.0
2017-10-11 11:40:00,64.66,64.69,64.52,64.54,32953.0,59.6717,59.6994,59.5425,59.5609,32953.0
2017-10-11 11:50:00,64.55,64.57,64.46,64.49,32793.0,59.5702,59.5886,59.4871,59.5148,32793.0
2017-10-11 12:00:00,64.48,64.48,64.42,64.42,34212.0,59.5056,59.5056,59.4502,59.4502,34212.0
2017-10-11 12:10:00,64.42,64.55,64.39,64.54,61908.0,59.4502,59.5702,59.4225,59.5609,61908.0
2017-10-11 12:20:00,64.55,64.63,64.54,64.59,16559.0,59.5702,59.644,59.5609,59.6071,16559.0
2017-10-11 12:30:00,64.59,64.63,64.55,64.62,9530.0,59.6071,59.644,59.5702,59.6348,9530.0
2017-10-11 12:40:00,64.63,64.65,64.55,64.57,11319.0,59.644,59.6624,59.5702,59.5886,11319.0
2017-10-11 12:50:00,64.58,64.59,64.47,64.53,16446.0,59.5978,59.6071,59.4963,59.5517,16446.0
2017-10-11 13:00:00,64.54,64.61,64.54,64.58,11331.0,59.5609,59.6255,59.5609,59.5978,11331.0
2017-10-11 13:10:00,64.59,64.61,64.49,64.56,27896.0,59.6071,59.6255,59.5148,59.5794,27896.0
2017-10-11 13:20:00,64.59,64.59,64.53,64.53,9620.0,59.6071,59.6071,59.5517,59.5517,9620.0
2017-10-11 13:30:00,64.53,64.55,64.47,64.51,11204.0,59.5517,59.5702,59.4963,59.5332,11204.0
2017-10-11 13:40:00,64.51,64.52,64.44,64.52,17510.0,59.5332,59.5425,59.4686,59.5425,17510.0
2017-10-11 13:50:00,64.52,64.52,64.41,64.44,71499.0,59.5425,59.5425,59.441,59.4686,71499.0
2017-10-11 14:00:00,64.46,64.55,64.45,64.53,21379.0,59.4871,59.5702,59.4779,59.5517,21379.0
2017-10-11 14:10:00,64.53,64.56,64.48,64.5,22585.0,59.5517,59.5794,59.5056,59.524,22585.0
2017-10-11 14:20:00,64.49,64.51,64.45,64.47,23572.0,59.5148,59.5332,59.4779,59.4963,23572.0
2017-10-11 14:30:00,64.48,64.51,64.48,64.49,19809.0,59.5056,59.5332,59.5056,59.5148,19809.0
2017-10-11 14:40:00,64.5,64.58,64.5,64.53,21487.0,59.524,59.5978,59.524,59.5517,21487.0
2017-10-11 14:50:00,64.52,64.53,64.44,64.45,26085.0,59.5425,59.5517,59.4686,59.4779,26085.0
2017-10-11 15:00:00,64.43,64.54,64.43,64.52,31577.0,59.4594,59.5609,59.4594,59.5425,31577.0
2017-10-11 15:10:00,64.52,64.76,64.51,64.69,58378.0,59.5425,59.764,59.5332,59.6994,58378.0
2017-10-11 15:20:00,64.69,64.71,64.54,64.55,64315.0,59.6994,59.7178,59.5609,59.5702,64315.0
2017-10-11 15:30:00,64.55,64.66,64.53,64.61,101501.0,59.5702,59.6717,59.5517,59.6255,101501.0
2017-10-11 15:40:00,64.61,64.62,64.55,64.59,75271.0,59.6255,59.6348,59.5702,59.6071,75271.0
2017-10-11 15:50:00,64.59,64.59,64.48,64.55,208327.0,59.6071,59.6071,59.5056,59.5702,208327.0
2017-10-12 09:30:00,64.55,64.66,63.83,63.93,56708.0,59.5702,59.6717,58.9057,58.998,56708.0
2017-10-12 09:40:00,63.93,63.96,63.53,63.55,80216.0,58.998,59.0257,58.6288,58.6473,80216.0
2017-10-12 09:50:00,63.57,63.61,63.25,63.26,71999.0,58.6658,58.7027,58.3704,58.3797,71999.0
2017-10-12 10:00:00,63.26,63.61,63.26,63.55,81669.0,58.3797,58.7027,58.3797,58.6473,81669.0
2017-10-12 10:10:00,63.56,63.77,63.48,63.68,33599.0,58.6565,58.8503,58.5827,58.7673,33599.0
2017-10-12 10:20:00,63.69,63.78,63.53,63.58,23983.0,58.7765,58.8596,58.6288,58.675,23983.0
2017-10-12 10:30:00,63.55,63.6,63.44,63.52,56768.0,58.6473,58.6934,58.5458,58.6196,56768.0
2017-10-12 10:40:00,63.52,63.54,63.45,63.5,52947.0,58.6196,58.6381,58.555,58.6012,52947.0
2017-10-12 10:50:00,63.53,63.83,63.51,63.82,95628.0,58.6288,58.9057,58.6104,58.8965,95628.0
2017-10-12 11:00:00,63.83,63.98,63.81,63.96,77616.0,58.9057,59.0441,58.8872,59.0257,77616.0
2017-10-12 11:10:00,63.96,63.96,63.63,63.63,29994.0,59.0257,59.0257,58.7211,58.7211,29994.0
2017-10-12 11:20:00,63.63,63.69,63.56,63.58,44498.0,58.7211,58.7765,58.6565,58.675,44498.0
2017-10-12 11:30:00,63.57,63.6,63.38,63.42,69524.0,58.6658,58.6934,58.4904,58.5273,69524.0
2017-10-12 11:40:00,63.42,63.48,63.31,63.32,52199.0,58.5273,58.5827,58.4258,58.435,52199.0
2017-10-12 11:50:00,63.33,63.4,63.29,63.29,64670.0,58.4443,58.5089,58.4074,58.4074,64670.0
2017-10-12 12:00:00,63.29,63.43,63.29,63.31,32466.0,58.4074,58.5366,58.4074,58.4258,32466.0
2017-10-12 12:10:00,63.3,63.49,63.28,63.43,55622.0,58.4166,58.5919,58.3981,58.5366,55622.0
2017-10-12 12:20:00,63.42,63.54,63.42,63.5,31033.0,58.5273,58.6381,58.5273,58.6012,31033.0
2017-10-12 12:30:00,63.5,63.61,63.41,63.41,37526.0,58.6012,58.7027,58.5181,58.5181,37526.0
2017-10-12 12:40:00,63.39,63.46,63.34,63.42,69098.0,58.4996,58.5642,58.4535,58.5273,69098.0
2017-10-12 12:50:00,63.41,63.45,63.4,63.44,21943.0,58.5181,58.555,58.5089,58.5458,21943.0
2017-10-12 13:00:00,63.42,63.45,63.35,63.36,56086.0,58.5273,58.555,58.4627,58.472,56086.0
2017-10-12 13:10:00,63.36,63.41,63.31,63.35,32234.0,58.472,58.5181,58.4258,58.4627,32234.0
2017-10-12 13:20:00,63.34,63.37,63.22,63.25,26788.0,58.4535,58.4812,58.3428,58.3704,26788.0
2017-10-12 13:30:00,63.24,63.38,63.19,63.38,32754.0,58.3612,58.4904,58.3151,58.4904,32754.0
2017-10-12 13:40:00,63.36,63.4,63.32,63.34,29686.0,58.472,58.5089,58.435,58.4535,29686.0
2017-10-12 13:50:00,63.34,63.35,63.27,63.3,34490.0,58.4535,58.4627,58.3889,58.4166,34490.0
2017-10-12 14:00:00,63.29,63.41,63.28,63.39,28501.0,58.4074,58.5181,58.3981,58.4996,28501.0
2017-10-12 14:10:00,63.4,63.41,63.29,63.29,35986.0,58.5089,58.5181,58.4074,58.4074,35986.0
2017-10-12 14:20:00,63.31,63.43,63.3,63.43,33792.0,58.4258,58.5366,58.4166,58.5366,33792.0
2017-10-12 14:30:00,63.43,63.44,63.25,63.25,54062.0,58.5366,58.5458,58.3704,58.3704,54062.0
2017-10-12 14:40:00,63.25,63.36,63.24,63.24,36745.0,58.3704,58.472,58.3612,58.3612,36745.0
2017-10-12 14:50:00,63.25,63.4,63.19,63.29,65411.0,58.3704,58.5089,58.3151,58.4074,65411.0
2017-10-12 15:00:00,63.3,63.36,63.29,63.33,85915.0,58.4166,58.472,58.4074,58.4443,85915.0
2017-10-12 15:10:00,63.34,63.38,63.28,63.28,54240.0,58.4535,58.4904,58.3981,58.3981,54240.0
2017-10-12 15:20:00,63.3,63.31,63.25,63.28,49181.0,58.4166,58.4258,58.3704,58.3981,49181.0
2017-10-12 15:30:00,63.28,63.28,63.16,63.21,89112.0,58.3981,58.3981,58.2874,58.3335,89112.0
2017-10-12 15:40:00,63.2,63.27,63.16,63.24,125617.0,58.3243,58.3889,58.2874,58.3612,125617.0
2017-10-12 15:50:00,63.24,63.31,63.22,63.28,419216.0,58.3612,58.4258,58.3428,58.3981,419216.0
2017-10-13 09:30:00,63.39,63.57,62.91,63.57,102890.0,58.4996,58.6658,58.0567,58.6658,102890.0
2017-10-13 09:40:00,63.57,63.58,63.26,63.32,74302.0,58.6658,58.675,58.3797,58.435,74302.0
2017-10-13 09:50:00,63.35,63.49,63.32,63.4,59869.0,58.4627,58.5919,58.435,58.5089,59869.0
2017-10-13 10:00:00,63.41,63.61,63.31,63.45,61575.0,58.5181,58.7027,58.4258,58.555,61575.0
2017-10-13 10:10:00,63.46,63.5,63.35,63.39,66334.0,58.5642,58.6012,58.4627,58.4996,66334.0
2017-10-13 10:20:00,63.38,63.49,63.38,63.48,39016.0,58.4904,58.5919,58.4904,58.5827,39016.0
2017-10-13 10:30:00,63.49,63.56,63.45,63.47,49577.0,58.5919,58.6565,58.555,58.5735,49577.0
2017-10-13 10:40:00,63.47,63.59,63.38,63.38,54142.0,58.5735,58.6842,58.4904,58.4904,54142.0
2017-10-13 10:50:00,63.38,63.57,63.38,63.52,36336.0,58.4904,58.6658,58.4904,58.6196,36336.0
2017-10-13 11:00:00,63.52,63.57,63.47,63.54,64066.0,58.6196,58.6658,58.5735,58.6381,64066.0
2017-10-13 11:10:00,63.53,63.54,63.41,63.44,42042.0,58.6288,58.6381,58.5181,58.5458,42042.0
2017-10-13 11:20:00,63.45,63.47,63.34,63.39,29393.0,58.555,58.5735,58.4535,58.4996,29393.0
2017-10-13 11:30:00,63.39,63.42,63.32,63.38,34079.0,58.4996,58.5273,58.435,58.4904,34079.0
2017-10-13 11:40:00,63.38,63.41,63.36,63.38,26410.0,58.4904,58.5181,58.472,58.4904,26410.0
2017-10-13 11:50:00,63.38,63.41,63.35,63.36,27960.0,58.4904,58.5181,58.4627,58.472,27960.0
2017-10-13 12:00:00,63.37,63.41,63.37,63.39,25878.0,58.4812,58.5181,58.4812,58.4996,25878.0
2017-10-13 12:10:00,63.4,63.42,63.35,63.37,29897.0,58.5089,58.5273,58.4627,58.4812,29897.0
2017-10-13 12:20:00,63.38,63.46,63.38,63.42,18064.0,58.4904,58.5642,58.4904,58.5273,18064.0
2017-10-13 12:30:00,63.42,63.43,63.36,63.4,19900.0,58.5273,58.5366,58.472,58.5089,19900.0
2017-10-13 12:40:00,63.4,63.44,63.38,63.38,12122.0,58.5089,58.5458,58.4904,58.4904,12122.0
2017-10-13 12:50:00,63.37,63.43,63.17,63.37,81696.0,58.4812,58.5366,58.2966,58.4812,81696.0
2017-10-13 13:00:00,63.37,63.38,63.2,63.27,34528.0,58.4812,58.4904,58.3243,58.3889,34528.0
2017-10-13 13:10:00,63.26,63.26,63.16,63.19,26298.0,58.3797,58.3797,58.2874,58.3151,26298.0
2017-10-13 13:20:00,63.2,63.26,63.18,63.21,32014.0,58.3243,58.3797,58.3058,58.3335,32014.0
2017-10-13 13:30:00,63.21,63.27,63.2,63.21,33967.0,58.3335,58.3889,58.3243,58.3335,33967.0
2017-10-13 13:40:00,63.22,63.23,63.1,63.12,31655.0,58.3428,58.352,58.232,58.2505,31655.0
2017-10-13 13:50:00,63.11,63.12,62.97,62.98,65561.0,58.2413,58.2505,58.1121,58.1213,65561.0
2017-10-13 14:00:00,62.99,63.23,62.97,63.2,43895.0,58.1305,58.352,58.1121,58.3243,43895.0
2017-10-13 14:10:00,63.19,63.22,63.15,63.18,32265.0,58.3151,58.3428,58.2782,58.3058,32265.0
2017-10-13 14:20:00,63.17,63.18,63.08,63.1,36382.0,58.2966,58.3058,58.2136,58.232,36382.0
2017-10-13 14:30:00,63.1,63.12,63.07,63.08,38674.0,58.232,58.2505,58.2043,58.2136,38674.0
2017-10-13 14:40:00,63.08,63.09,63.02,63.04,37430.0,58.2136,58.2228,58.1582,58.1767,37430.0
2017-10-13 14:50:00,63.05,63.08,63.0,63.05,42453.0,58.1859,58.2136,58.1397,58.1859,42453.0
2017-10-13 15:00:00,63.04,63.11,63.04,63.08,52377.0,58.1767,58.2413,58.1767,58.2136,52377.0
2017-10-13 15:10:00,63.08,63.1,62.92,62.93,61602.0,58.2136,58.232,58.0659,58.0751,61602.0
2017-10-13 15:20:00,62.93,63.06,62.92,63.02,60760.0,58.0751,58.1951,58.0659,58.1582,60760.0
2017-10-13 15:30:00,63.01,63.05,62.93,63.05,64011.0,58.149,58.1859,58.0751,58.1859,64011.0
2017-10-13 15:40:00,63.05,63.07,62.98,63.06,87511.0,58.1859,58.2043,58.1213,58.1951,87511.0
2017-10-13 15:50:00,63.06,63.17,63.06,63.12,246848.0,58.1951,58.2966,58.1951,58.2505,246848.0
2017-10-16 09:30:00,63.03,63.39,62.64,62.8,98119.0,58.1674,58.4996,57.8075,57.9552,98119.0
2017-10-16 09:40:00,62.81,62.82,62.34,62.63,40407.0,57.9644,57.9736,57.5307,57.7983,40407.0
2017-10-16 09:50:00,62.65,62.78,62.6,62.66,101579.0,57.8167,57.9367,57.7706,57.826,101579.0
2017-10-16 10:00:00,62.64,62.81,62.61,62.72,50451.0,57.8075,57.9644,57.7798,57.8813,50451.0
2017-10-16 10:10:00,62.74,62.82,62.69,62.71,26484.0,57.8998,57.9736,57.8537,57.8721,26484.0
2017-10-16 10:20:00,62.68,62.77,62.67,62.72,27182.0,57.8444,57.9275,57.8352,57.8813,27182.0
2017-10-16 10:30:00,62.7,62.8,62.65,62.77,24212.0,57.8629,57.9552,57.8167,57.9275,24212.0
2017-10-16 10:40:00,62.76,62.76,62.57,62.57,25136.0,57.9183,57.9183,57.7429,57.7429,25136.0
2017-10-16 10:50:00,62.58,62.61,62.54,62.6,39935.0,57.7521,57.7798,57.7152,57.7706,39935.0
2017-10-16 11:00:00,62.6,62.64,62.49,62.52,32505.0,57.7706,57.8075,57.6691,57.6968,32505.0
2017-10-16 11:10:00,62.57,62.58,62.5,62.56,25823.0,57.7429,57.7521,57.6783,57.7337,25823.0
2017-10-16 11:20:00,62.56,62.64,62.45,62.51,24673.0,57.7337,57.8075,57.6322,57.6875,24673.0
2017-10-16 11:30:00,62.52,62.52,62.4,62.4,20486.0,57.6968,57.6968,57.586,57.586,20486.0
2017-10-16 11:40:00,62.41,62.54,62.41,62.49,58801.0,57.5953,57.7152,57.5953,57.6691,58801.0
2017-10-16 11:50:00,62.49,62.53,62.45,62.52,27757.0,57.6691,57.706,57.6322,57.6968,27757.0
2017-10-16 12:00:00,62.52,62.57,62.46,62.52,36422.0,57.6968,57.7429,57.6414,57.6968,36422.0
2017-10-16 12:10:00,62.52,62.61,62.5,62.57,18425.0,57.6968,57.7798,57.6783,57.7429,18425.0
2017-10-16 12:20:00,62.56,62.56,62.5,62.54,13007.0,57.7337,57.7337,57.6783,57.7152,13007.0
2017-10-16 12:30:00,62.54,62.58,62.49,62.51,29820.0,57.7152,57.7521,57.6691,57.6875,29820.0
2017-10-16 12:40:00,62.51,62.55,62.49,62.53,18642.0,57.6875,57.7245,57.6691,57.706,18642.0
2017-10-16 12:50:00,62.53,62.6,62.52,62.55,14832.0,57.706,57.7706,57.6968,57.7245,14832.0
2017-10-16 13:00:00,62.55,62.6,62.54,62.55,17445.0,57.7245,57.7706,57.7152,57.7245,17445.0
2017-10-16 13:10:00,62.54,62.59,62.53,62.58,13541.0,57.7152,57.7614,57.706,57.7521,13541.0
2017-10-16 13:20:00,62.59,62.65,62.55,62.65,15011.0,57.7614,57.8167,57.7245,57.8167,15011.0
2017-10-16 13:30:00,62.66,62.71,62.62,62.64,19471.0,57.826,57.8721,57.7891,57.8075,19471.0
2017-10-16 13:40:00,62.64,62.68,62.59,62.64,54314.0,57.8075,57.8444,57.7614,57.8075,54314.0
2017-10-16 13:50:00,62.64,62.65,62.49,62.52,37434.0,57.8075,57.8167,57.6691,57.6968,37434.0
2017-10-16 14:00:00,62.53,62.61,62.52,62.54,37050.0,57.706,57.7798,57.6968,57.7152,37050.0
2017-10-16 14:10:00,62.55,62.63,62.45,62.58,76687.0,57.7245,57.7983,57.6322,57.7521,76687.0
2017-10-16 14:20:00,62.58,62.65,62.58,62.64,25702.0,57.7521,57.8167,57.7521,57.8075,25702.0
2017-10-16 14:30:00,62.63,62.7,62.62,62.68,21138.0,57.7983,57.8629,57.7891,57.8444,21138.0
2017-10-16 14:40:00,62.68,62.72,62.65,62.67,49575.0,57.8444,57.8813,57.8167,57.8352,49575.0
2017-10-16 14:50:00,62.68,62.71,62.65,62.7,46575.0,57.8444,57.8721,57.8167,57.8629,46575.0
2017-10-16 15:00:00,62.7,62.84,62.67,62.82,50745.0,57.8629,57.9921,57.8352,57.9736,50745.0
2017-10-16 15:10:00,62.82,62.82,62.73,62.74,20758.0,57.9736,57.9736,57.8906,57.8998,20758.0
2017-10-16 15:20:00,62.74,62.78,62.72,62.77,33605.0,57.8998,57.9367,57.8813,57.9275,33605.0
2017-10-16 15:30:00,62.77,62.85,62.76,62.82,34593.0,57.9275,58.0013,57.9183,57.9736,34593.0
2017-10-16 15:40:00,62.82,62.83,62.74,62.76,71064.0,57.9736,57.9829,57.8998,57.9183,71064.0
2017-10-16 15:50:00,62.76,62.95,62.75,62.91,311084.0,57.9183,58.0936,57.909,58.0567,311084.0
2017-10-17 09:30:00,62.94,63.41,62.86,63.38,50592.0,58.0844,58.5181,58.0105,58.4904,50592.0
2017-10-17 09:40:00,63.41,63.53,63.39,63.51,59099.0,58.5181,58.6288,58.4996,58.6104,59099.0
2017-10-17 09:50:00,63.5,63.5,63.13,63.14,35719.0,58.6012,58.6012,58.2597,58.2689,35719.0
2017-10-17 10:00:00,63.12,63.43,63.12,63.32,38133.0,58.2505,58.5366,58.2505,58.435,38133.0
2017-10-17 10:10:00,63.3,63.43,63.29,63.39,33926.0,58.4166,58.5366,58.4074,58.4996,33926.0
2017-10-17 10:20:00,63.39,63.44,63.35,63.4,27983.0,58.4996,58.5458,58.4627,58.5089,27983.0
2017-10-17 10:30:00,63.4,63.4,63.25,63.28,23323.0,58.5089,58.5089,58.3704,58.3981,23323.0
2017-10-17 10:40:00,63.28,63.28,63.18,63.26,23787.0,58.3981,58.3981,58.3058,58.3797,23787.0
2017-10-17 10:50:00,63.27,63.28,63.2,63.27,24449.0,58.3889,58.3981,58.3243,58.3889,24449.0
2017-10-17 11:00:00,63.27,63.44,63.26,63.4,24260.0,58.3889,58.5458,58.3797,58.5089,24260.0
2017-10-17 11:10:00,63.41,63.49,63.39,63.43,21162.0,58.5181,58.5919,58.4996,58.5366,21162.0
2017-10-17 11:20:00,63.44,63.48,63.42,63.44,15820.0,58.5458,58.5827,58.5273,58.5458,15820.0
2017-10-17 11:30:00,63.45,63.48,63.42,63.46,27313.0,58.555,58.5827,58.5273,58.5642,27313.0
2017-10-17 11:40:00,63.44,63.55,63.44,63.55,36953.0,58.5458,58.6473,58.5458,58.6473,36953.0
2017-10-17 11:50:00,63.55,63.56,63.49,63.54,32190.0,58.6473,58.6565,58.5919,58.6381,32190.0
2017-10-17 12:00:00,63.54,63.56,63.48,63.52,18800.0,58.6381,58.6565,58.5827,58.6196,18800.0
2017-10-17 12:10:00,63.53,63.53,63.41,63.42,18542.0,58.6288,58.6288,58.5181,58.5273,18542.0
2017-10-17 12:20:00,63.41,63.6,63.41,63.6,44008.0,58.5181,58.6934,58.5181,58.6934,44008.0
2017-10-17 12:30:00,63.59,63.6,63.55,63.59,29995.0,58.6842,58.6934,58.6473,58.6842,29995.0
2017-10-17 12:40:00,63.59,63.6,63.44,63.44,26341.0,58.6842,58.6934,58.5458,58.5458,26341.0
2017-10-17 12:50:00,63.44,63.5,63.43,63.49,20424.0,58.5458,58.6012,58.5366,58.5919,20424.0
2017-10-17 13:00:00,63.5,63.5,63.42,63.46,31578.0,58.6012,58.6012,58.5273,58.5642,31578.0
2017-10-17 13:10:00,63.46,63.48,63.41,63.41,24290.0,58.5642,58.5827,58.5181,58.5181,24290.0
2017-10-17 13:20:00,63.41,63.46,63.41,63.42,23140.0,58.5181,58.5642,58.5181,58.5273,23140.0
2017-10-17 13:30:00,63.42,63.44,63.32,63.33,22788.0,58.5273,58.5458,58.435,58.4443,22788.0
2017-10-17 13:40:00,63.32,63.37,63.29,63.29,20594.0,58.435,58.4812,58.4074,58.4074,20594.0
2017-10-17 13:50:00,63.29,63.32,63.27,63.28,17467.0,58.4074,58.435,58.3889,58.3981,17467.0
2017-10-17 14:00:00,63.28,63.3,63.11,63.12,33468.0,58.3981,58.4166,58.2413,58.2505,33468.0
2017-10-17 14:10:00,63.12,63.23,63.11,63.23,30316.0,58.2505,58.352,58.2413,58.352,30316.0
2017-10-17 14:20:00,63.22,63.3,63.19,63.29,25004.0,58.3428,58.4166,58.3151,58.4074,25004.0
2017-10-17 14:30:00,63.28,63.29,63.21,63.22,25613.0,58.3981,58.4074,58.3335,58.3428,25613.0
2017-10-17 14:40:00,63.22,63.26,63.19,63.26,21265.0,58.3428,58.3797,58.3151,58.3797,21265.0
2017-10-17 14:50:00,63.27,63.27,63.22,63.24,21122.0,58.3889,58.3889,58.3428,58.3612,21122.0
2017-10-17 15:00:00,63.24,63.27,63.23,63.26,28096.0,58.3612,58.3889,58.352,58.3797,28096.0
2017-10-17 15:10:00,63.27,63.29,63.18,63.21,27900.0,58.3889,58.4074,58.3058,58.3335,27900.0
2017-10-17 15:20:00,63.21,63.23,63.2,63.23,30121.0,58.3335,58.352,58.3243,58.352,30121.0
2017-10-17 15:30:00,63.23,63.34,63.23,63.34,59644.0,58.352,58.4535,58.352,58.4535,59644.0
2017-10-17 15:40:00,63.34,63.38,63.21,63.23,77109.0,58.4535,58.4904,58.3335,58.352,77109.0
2017-10-17 15:50:00,63.22,63.26,63.21,63.24,128348.0,58.3428,58.3797,58.3335,58.3612,128348.0
2017-10-18 09:30:00,63.22,63.29,62.94,63.22,36840.0,58.3428,58.4074,58.0844,58.3428,36840.0
2017-10-18 09:40:00,63.22,63.27,63.07,63.09,29270.0,58.3428,58.3889,58.2043,58.2228,29270.0
2017-10-18 09:50:00,63.07,63.17,62.94,63.05,27286.0,58.2043,58.2966,58.0844,58.1859,27286.0
2017-10-18 10:00:00,63.07,63.2,63.01,63.05,34115.0,58.2043,58.3243,58.149,58.1859,34115.0
2017-10-18 10:10:00,63.06,63.16,63.0,63.12,28902.0,58.1951,58.2874,58.1397,58.2505,28902.0
2017-10-18 10:20:00,63.09,63.1,62.95,63.05,24800.0,58.2228,58.232,58.0936,58.1859,24800.0
2017-10-18 10:30:00,63.05,63.06,62.91,62.96,22329.0,58.1859,58.1951,58.0567,58.1028,22329.0
2017-10-18 10:40:00,62.93,62.95,62.86,62.91,32731.0,58.0751,58.0936,58.0105,58.0567,32731.0
2017-10-18 10:50:00,62.95,63.09,62.92,63.07,38694.0,58.0936,58.2228,58.0659,58.2043,38694.0
2017-10-18 11:00:00,63.06,63.14,63.01,63.03,32615.0,58.1951,58.2689,58.149,58.1674,32615.0
2017-10-18 11:10:00,63.03,63.09,62.97,63.06,43591.0,58.1674,58.2228,58.1121,58.1951,43591.0
2017-10-18 11:20:00,63.06,63.2,63.02,63.18,36599.0,58.1951,58.3243,58.1582,58.3058,36599.0
2017-10-18 11:30:00,63.18,63.21,63.08,63.12,38477.0,58.3058,58.3335,58.2136,58.2505,38477.0
2017-10-18 11:40:00,63.13,63.19,63.11,63.15,22787.0,58.2597,58.3151,58.2413,58.2782,22787.0
2017-10-18 11:50:00,63.15,63.19,63.09,63.09,23490.0,58.2782,58.3151,58.2228,58.2228,23490.0
2017-10-18 12:00:00,63.1,63.18,63.08,63.17,30608.0,58.232,58.3058,58.2136,58.2966,30608.0
2017-10-18 12:10:00,63.19,63.25,63.16,63.2,26034.0,58.3151,58.3704,58.2874,58.3243,26034.0
2017-10-18 12:20:00,63.21,63.28,63.2,63.24,35844.0,58.3335,58.3981,58.3243,58.3612,35844.0
2017-10-18 12:30:00,63.24,63.35,63.23,63.35,18866.0,58.3612,58.4627,58.352,58.4627,18866.0
2017-10-18 12:40:00,63.35,63.41,63.33,63.38,20274.0,58.4627,58.5181,58.4443,58.4904,20274.0
2017-10-18 12:50:00,63.38,63.39,63.31,63.35,16939.0,58.4904,58.4996,58.4258,58.4627,16939.0
2017-10-18 13:00:00,63.34,63.36,63.31,63.32,14010.0,58.4535,58.472,58.4258,58.435,14010.0
2017-10-18 13:10:00,63.31,63.38,63.28,63.34,20828.0,58.4258,58.4904,58.3981,58.4535,20828.0
2017-10-18 13:20:00,63.34,63.34,63.28,63.28,13926.0,58.4535,58.4535,58.3981,58.3981,13926.0
2017-10-18 13:30:00,63.29,63.35,63.26,63.33,21080.0,58.4074,58.4627,58.3797,58.4443,21080.0
2017-10-18 13:40:00,63.34,63.38,63.3,63.33,18956.0,58.4535,58.4904,58.4166,58.4443,18956.0
2017-10-18 13:50:00,63.32,63.34,63.28,63.3,19259.0,58.435,58.4535,58.3981,58.4166,19259.0
2017-10-18 14:00:00,63.3,63.36,63.29,63.36,36192.0,58.4166,58.472,58.4074,58.472,36192.0
2017-10-18 14:10:00,63.36,63.48,63.35,63.35,27345.0,58.472,58.5827,58.4627,58.4627,27345.0
2017-10-18 14:20:00,63.36,63.46,63.35,63.41,22358.0,58.472,58.5642,58.4627,58.5181,22358.0
2017-10-18 14:30:00,63.44,63.44,63.35,63.37,35357.0,58.5458,58.5458,58.4627,58.4812,35357.0
2017-10-18 14:40:00,63.39,63.43,63.33,63.39,32900.0,58.4996,58.5366,58.4443,58.4996,32900.0
2017-10-18 14:50:00,63.39,63.42,63.35,63.39,89333.0,58.4996,58.5273,58.4627,58.4996,89333.0
2017-10-18 15:00:00,63.39,63.41,63.37,63.41,49915.0,58.4996,58.5181,58.4812,58.5181,49915.0
2017-10-18 15:10:00,63.41,63.44,63.39,63.43,36358.0,58.5181,58.5458,58.4996,58.5366,36358.0
2017-10-18 15:20:00,63.41,63.54,63.4,63.54,79521.0,58.5181,58.6381,58.5089,58.6381,79521.0
2017-10-18 15:30:00,63.53,63.55,63.48,63.5,48422.0,58.6288,58.6473,58.5827,58.6012,48422.0
2017-10-18 15:40:00,63.5,63.5,63.44,63.45,42739.0,58.6012,58.6012,58.5458,58.555,42739.0
2017-10-18 15:50:00,63.45,63.45,63.31,63.32,126298.0,58.555,58.555,58.4258,58.435,126298.0
2017-10-19 09:30:00,63.35,63.49,62.93,63.4,93674.0,58.4627,58.5919,58.0751,58.5089,93674.0
2017-10-19 09:40:00,63.37,63.62,63.28,63.34,86319.0,58.4812,58.7119,58.3981,58.4535,86319.0
2017-10-19 09:50:00,63.33,63.33,63.0,63.09,43510.0,58.4443,58.4443,58.1397,58.2228,43510.0
2017-10-19 10:00:00,63.08,63.17,62.96,63.0,46201.0,58.2136,58.2966,58.1028,58.1397,46201.0
2017-10-19 10:10:00,62.98,63.16,62.93,63.15,48049.0,58.1213,58.2874,58.0751,58.2782,48049.0
2017-10-19 10:20:00,63.15,63.24,63.04,63.2,23211.0,58.2782,58.3612,58.1767,58.3243,23211.0
2017-10-19 10:30:00,63.22,63.23,63.09,63.16,25030.0,58.3428,58.352,58.2228,58.2874,25030.0
2017-10-19 10:40:00,63.16,63.2,63.1,63.19,25937.0,58.2874,58.3243,58.232,58.3151,25937.0
2017-10-19 10:50:00,63.18,63.36,63.18,63.3,18066.0,58.3058,58.472,58.3058,58.4166,18066.0
2017-10-19 11:00:00,63.32,63.34,63.19,63.25,17947.0,58.435,58.4535,58.3151,58.3704,17947.0
2017-10-19 11:10:00,63.25,63.26,63.18,63.2,19402.0,58.3704,58.3797,58.3058,58.3243,19402.0
2017-10-19 11:20:00,63.22,63.25,63.13,63.13,33988.0,58.3428,58.3704,58.2597,58.2597,33988.0
2017-10-19 11:30:00,63.14,63.17,63.1,63.13,21341.0,58.2689,58.2966,58.232,58.2597,21341.0
2017-10-19 11:40:00,63.13,63.2,63.12,63.18,20525.0,58.2597,58.3243,58.2505,58.3058,20525.0
2017-10-19 11:50:00,63.18,63.24,63.11,63.12,28945.0,58.3058,58.3612,58.2413,58.2505,28945.0
2017-10-19 12:00:00,63.13,63.2,63.13,63.17,25208.0,58.2597,58.3243,58.2597,58.2966,25208.0
2017-10-19 12:10:00,63.17,63.24,63.16,63.23,20193.0,58.2966,58.3612,58.2874,58.352,20193.0
2017-10-19 12:20:00,63.23,63.24,63.2,63.22,11447.0,58.352,58.3612,58.3243,58.3428,11447.0
2017-10-19 12:30:00,63.25,63.26,63.19,63.26,16488.0,58.3704,58.3797,58.3151,58.3797,16488.0
2017-10-19 12:40:00,63.27,63.27,63.23,63.26,13031.0,58.3889,58.3889,58.352,58.3797,13031.0
2017-10-19 12:50:00,63.26,63.29,63.24,63.24,24192.0,58.3797,58.4074,58.3612,58.3612,24192.0
2017-10-19 13:00:00,63.25,63.33,63.24,63.3,17278.0,58.3704,58.4443,58.3612,58.4166,17278.0
2017-10-19 13:10:00,63.3,63.3,63.26,63.28,17515.0,58.4166,58.4166,58.3797,58.3981,17515.0
2017-10-19 13:20:00,63.28,63.29,63.24,63.25,16579.0,58.3981,58.4074,58.3612,58.3704,16579.0
2017-10-19 13:30:00,63.24,63.26,63.21,63.26,12345.0,58.3612,58.3797,58.3335,58.3797,12345.0
2017-10-19 13:40:00,63.27,63.28,63.23,63.27,15028.0,58.3889,58.3981,58.352,58.3889,15028.0
2017-10-19 13:50:00,63.27,63.28,63.17,63.21,23158.0,58.3889,58.3981,58.2966,58.3335,23158.0
2017-10-19 14:00:00,63.21,63.29,63.19,63.29,22728.0,58.3335,58.4074,58.3151,58.4074,22728.0
2017-10-19 14:10:00,63.28,63.31,63.25,63.29,22474.0,58.3981,58.4258,58.3704,58.4074,22474.0
2017-10-19 14:20:00,63.29,63.34,63.26,63.33,20453.0,58.4074,58.4535,58.3797,58.4443,20453.0
2017-10-19 14:30:00,63.34,63.42,63.34,63.4,21636.0,58.4535,58.5273,58.4535,58.5089,21636.0
2017-10-19 14:40:00,63.4,63.42,63.37,63.38,23861.0,58.5089,58.5273,58.4812,58.4904,23861.0
2017-10-19 14:50:00,63.38,63.44,63.33,63.44,32217.0,58.4904,58.5458,58.4443,58.5458,32217.0
2017-10-19 15:00:00,63.44,63.44,63.34,63.35,27514.0,58.5458,58.5458,58.4535,58.4627,27514.0
2017-10-19 15:10:00,63.36,63.37,63.3,63.31,33674.0,58.472,58.4812,58.4166,58.4258,33674.0
2017-10-19 15:20:00,63.31,63.31,63.28,63.29,29739.0,58.4258,58.4258,58.3981,58.4074,29739.0
2017-10-19 15:30:00,63.29,63.29,63.24,63.26,46022.0,58.4074,58.4074,58.3612,58.3797,46022.0
2017-10-19 15:40:00,63.26,63.3,63.25,63.28,41578.0,58.3797,58.4166,58.3704,58.3981,41578.0
2017-10-19 15:50:00,63.29,63.42,63.28,63.38,116399.0,58.4074,58.5273,58.3981,58.4904,116399.0
2017-10-20 09:30:00,63.7,63.94,63.41,63.81,111991.0,58.7857,59.0072,58.5181,58.8872,111991.0
2017-10-20 09:40:00,63.81,63.92,63.74,63.79,31099.0,58.8872,58.9888,58.8226,58.8688,31099.0
2017-10-20 09:50:00,63.78,63.95,63.77,63.82,80400.0,58.8596,59.0164,58.8503,58.8965,80400.0
2017-10-20 10:00:00,63.8,64.07,63.74,64.04,42852.0,58.878,59.1272,58.8226,59.0995,42852.0
2017-10-20 10:10:00,64.04,64.14,64.0,64.07,46227.0,59.0995,59.1918,59.0626,59.1272,46227.0
2017-10-20 10:20:00,64.06,64.18,64.06,64.12,64617.0,59.118,59.2287,59.118,59.1733,64617.0
2017-10-20 10:30:00,64.08,64.16,64.02,64.12,56422.0,59.1364,59.2102,59.081,59.1733,56422.0
2017-10-20 10:40:00,64.11,64.13,63.95,63.96,22406.0,59.1641,59.1826,59.0164,59.0257,22406.0
2017-10-20 10:50:00,63.96,64.13,63.95,64.1,53695.0,59.0257,59.1826,59.0164,59.1549,53695.0
2017-10-20 11:00:00,64.11,64.13,64.04,64.08,26431.0,59.1641,59.1826,59.0995,59.1364,26431.0
2017-10-20 11:10:00,64.09,64.21,64.07,64.2,67108.0,59.1456,59.2564,59.1272,59.2472,67108.0
2017-10-20 11:20:00,64.21,64.21,64.09,64.17,38287.0,59.2564,59.2564,59.1456,59.2195,38287.0
2017-10-20 11:30:00,64.17,64.34,64.16,64.2,45136.0,59.2195,59.3764,59.2102,59.2472,45136.0
2017-10-20 11:40:00,64.2,64.3,64.19,64.28,63906.0,59.2472,59.3394,59.2379,59.321,63906.0
2017-10-20 11:50:00,64.28,64.29,64.14,64.21,41249.0,59.321,59.3302,59.1918,59.2564,41249.0
2017-10-20 12:00:00,64.2,64.34,64.18,64.29,50588.0,59.2472,59.3764,59.2287,59.3302,50588.0
2017-10-20 12:10:00,64.28,64.31,64.23,64.23,27749.0,59.321,59.3487,59.2748,59.2748,27749.0
2017-10-20 12:20:00,64.22,64.23,64.15,64.22,20954.0,59.2656,59.2748,59.201,59.2656,20954.0
2017-10-20 12:30:00,64.23,64.25,64.18,64.23,40165.0,59.2748,59.2933,59.2287,59.2748,40165.0
2017-10-20 12:40:00,64.26,64.3,64.23,64.29,24728.0,59.3025,59.3394,59.2748,59.3302,24728.0
2017-10-20 12:50:00,64.28,64.28,64.23,64.25,23904.0,59.321,59.321,59.2748,59.2933,23904.0
2017-10-20 13:00:00,64.24,64.24,64.15,64.16,25138.0,59.2841,59.2841,59.201,59.2102,25138.0
2017-10-20 13:10:00,64.18,64.23,64.17,64.22,20720.0,59.2287,59.2748,59.2195,59.2656,20720.0
2017-10-20 13:20:00,64.23,64.27,64.14,64.18,32871.0,59.2748,59.3118,59.1918,59.2287,32871.0
2017-10-20 13:30:00,64.21,64.26,64.17,64.22,18355.0,59.2564,59.3025,59.2195,59.2656,18355.0
2017-10-20 13:40:00,64.22,64.25,64.15,64.17,20195.0,59.2656,59.2933,59.201,59.2195,20195.0
2017-10-20 13:50:00,64.18,64.18,64.11,64.17,19352.0,59.2287,59.2287,59.1641,59.2195,19352.0
2017-10-20 14:00:00,64.18,64.19,64.13,64.14,21435.0,59.2287,59.2379,59.1826,59.1918,21435.0
2017-10-20 14:10:00,64.14,64.17,64.04,64.1,25323.0,59.1918,59.2195,59.0995,59.1549,25323.0
2017-10-20 14:20:00,64.09,64.16,64.08,64.15,38461.0,59.1456,59.2102,59.1364,59.201,38461.0
2017-10-20 14:30:00,64.16,64.16,64.1,64.14,28665.0,59.2102,59.2102,59.1549,59.1918,28665.0
2017-10-20 14:40:00,64.14,64.15,64.1,64.11,24773.0,59.1918,59.201,59.1549,59.1641,24773.0
2017-10-20 14:50:00,64.1,64.13,64.09,64.11,26253.0,59.1549,59.1826,59.1456,59.1641,26253.0
2017-10-20 15:00:00,64.11,64.14,64.08,64.12,43572.0,59.1641,59.1918,59.1364,59.1733,43572.0
2017-10-20 15:10:00,64.13,64.27,64.13,64.23,34473.0,59.1826,59.3118,59.1826,59.2748,34473.0
2017-10-20 15:20:00,64.22,64.26,64.21,64.24,23348.0,59.2656,59.3025,59.2564,59.2841,23348.0
2017-10-20 15:30:00,64.25,64.27,64.21,64.23,47450.0,59.2933,59.3118,59.2564,59.2748,47450.0
2017-10-20 15:40:00,64.23,64.26,64.15,64.26,90764.0,59.2748,59.3025,59.201,59.3025,90764.0
2017-10-20 15:50:00,64.25,64.26,64.16,64.23,248547.0,59.2933,59.3025,59.2102,59.2748,248547.0
2017-10-23 09:30:00,64.15,64.46,63.96,64.23,62654.0,59.201,59.4871,59.0257,59.2748,62654.0
2017-10-23 09:40:00,64.23,64.56,64.19,64.56,28156.0,59.2748,59.5794,59.2379,59.5794,28156.0
2017-10-23 09:50:00,64.55,64.71,64.52,64.67,26962.0,59.5702,59.7178,59.5425,59.6809,26962.0
2017-10-23 10:00:00,64.66,64.91,64.61,64.74,45316.0,59.6717,59.9024,59.6255,59.7455,45316.0
2017-10-23 10:10:00,64.75,64.82,64.64,64.64,24667.0,59.7547,59.8193,59.6532,59.6532,24667.0
2017-10-23 10:20:00,64.66,64.68,64.47,64.51,26798.0,59.6717,59.6901,59.4963,59.5332,26798.0
2017-10-23 10:30:00,64.53,64.63,64.52,64.62,22029.0,59.5517,59.644,59.5425,59.6348,22029.0
2017-10-23 10:40:00,64.61,64.68,64.5,64.61,24351.0,59.6255,59.6901,59.524,59.6255,24351.0
2017-10-23 10:50:00,64.61,64.7,64.56,64.7,21430.0,59.6255,59.7086,59.5794,59.7086,21430.0
2017-10-23 11:00:00,64.69,64.79,64.68,64.75,27636.0,59.6994,59.7916,59.6901,59.7547,27636.0
2017-10-23 11:10:00,64.75,64.78,64.72,64.73,16677.0,59.7547,59.7824,59.727,59.7363,16677.0
2017-10-23 11:20:00,64.73,64.82,64.73,64.81,22176.0,59.7363,59.8193,59.7363,59.8101,22176.0
2017-10-23 11:30:00,64.8,64.87,64.66,64.66,25886.0,59.8009,59.8655,59.6717,59.6717,25886.0
2017-10-23 11:40:00,64.68,64.76,64.66,64.76,25746.0,59.6901,59.764,59.6717,59.764,25746.0
2017-10-23 11:50:00,64.77,64.84,64.71,64.8,15844.0,59.7732,59.8378,59.7178,59.8009,15844.0
2017-10-23 12:00:00,64.82,64.86,64.8,64.86,30764.0,59.8193,59.8562,59.8009,59.8562,30764.0
2017-10-23 12:10:00,64.85,64.87,64.81,64.85,22200.0,59.847,59.8655,59.8101,59.847,22200.0
2017-10-23 12:20:00,64.84,64.91,64.8,64.89,19548.0,59.8378,59.9024,59.8009,59.8839,19548.0
2017-10-23 12:30:00,64.89,64.9,64.79,64.8,13208.0,59.8839,59.8932,59.7916,59.8009,13208.0
2017-10-23 12:40:00,64.79,64.83,64.75,64.82,16952.0,59.7916,59.8286,59.7547,59.8193,16952.0
2017-10-23 12:50:00,64.82,64.88,64.79,64.84,19005.0,59.8193,59.8747,59.7916,59.8378,19005.0
2017-10-23 13:00:00,64.84,64.87,64.77,64.8,19524.0,59.8378,59.8655,59.7732,59.8009,19524.0
2017-10-23 13:10:00,64.79,64.8,64.71,64.76,20416.0,59.7916,59.8009,59.7178,59.764,20416.0
2017-10-23 13:20:00,64.76,64.78,64.73,64.76,10123.0,59.764,59.7824,59.7363,59.764,10123.0
2017-10-23 13:30:00,64.76,64.76,64.67,64.75,19661.0,59.764,59.764,59.6809,59.7547,19661.0
2017-10-23 13:40:00,64.75,64.79,64.68,64.74,30501.0,59.7547,59.7916,59.6901,59.7455,30501.0
2017-10-23 13:50:00,64.75,64.78,64.72,64.75,27806.0,59.7547,59.7824,59.727,59.7547,27806.0
2017-10-23 14:00:00,64.8,64.81,64.67,64.67,36537.0,59.8009,59.8101,59.6809,59.6809,36537.0
2017-10-23 14:10:00,64.68,64.68,64.55,64.56,39854.0,59.6901,59.6901,59.5702,59.5794,39854.0
2017-10-23 14:20:00,64.57,64.59,64.5,64.5,31574.0,59.5886,59.6071,59.524,59.524,31574.0
2017-10-23 14:30:00,64.51,64.64,64.48,64.62,29676.0,59.5332,59.6532,59.5056,59.6348,29676.0
2017-10-23 14:40:00,64.62,64.69,64.61,64.64,24331.0,59.6348,59.6994,59.6255,59.6532,24331.0
2017-10-23 14:50:00,64.65,64.68,64.61,64.67,20561.0,59.6624,59.6901,59.6255,59.6809,20561.0
2017-10-23 15:00:00,64.66,64.67,64.49,64.55,28347.0,59.6717,59.6809,59.5148,59.5702,28347.0
2017-10-23 15:10:00,64.55,64.55,64.38,64.39,36875.0,59.5702,59.5702,59.4133,59.4225,36875.0
2017-10-23 15:20:00,64.39,64.42,64.35,64.42,49183.0,59.4225,59.4502,59.3856,59.4502,49183.0
2017-10-23 15:30:00,64.42,64.44,64.31,64.33,64694.0,59.4502,59.4686,59.3487,59.3671,64694.0
2017-10-23 15:40:00,64.33,64.42,64.27,64.27,89736.0,59.3671,59.4502,59.3118,59.3118,89736.0
2017-10-23 15:50:00,64.27,64.34,64.16,64.33,214902.0,59.3118,59.3764,59.2102,59.3671,214902.0
2017-10-24 09:30:00,64.34,64.76,64.34,64.68,101852.0,59.3764,59.764,59.3764,59.6901,101852.0
2017-10-24 09:40:00,64.68,64.76,64.49,64.55,52348.0,59.6901,59.764,59.5148,59.5702,52348.0
2017-10-24 09:50:00,64.57,64.73,64.51,64.52,37879.0,59.5886,59.7363,59.5332,59.5425,37879.0
2017-10-24 10:00:00,64.52,64.62,64.37,64.44,76114.0,59.5425,59.6348,59.404,59.4686,76114.0
2017-10-24 10:10:00,64.46,64.55,64.38,64.45,42396.0,59.4871,59.5702,59.4133,59.4779,42396.0
2017-10-24 10:20:00,64.5,64.62,64.46,64.56,36623.0,59.524,59.6348,59.4871,59.5794,36623.0
2017-10-24 10:30:00,64.56,64.58,64.37,64.37,45644.0,59.5794,59.5978,59.404,59.404,45644.0
2017-10-24 10:40:00,64.37,64.51,64.35,64.43,36510.0,59.404,59.5332,59.3856,59.4594,36510.0
2017-10-24 10:50:00,64.43,64.53,64.38,64.4,36103.0,59.4594,59.5517,59.4133,59.4317,36103.0
2017-10-24 11:00:00,64.41,64.43,64.31,64.34,35044.0,59.441,59.4594,59.3487,59.3764,35044.0
2017-10-24 11:10:00,64.34,64.47,64.33,64.37,37490.0,59.3764,59.4963,59.3671,59.404,37490.0
2017-10-24 11:20:00,64.37,64.43,64.35,64.36,29450.0,59.404,59.4594,59.3856,59.3948,29450.0
2017-10-24 11:30:00,64.35,64.37,64.3,64.34,20056.0,59.3856,59.404,59.3394,59.3764,20056.0
2017-10-24 11:40:00,64.34,64.35,64.24,64.24,16884.0,59.3764,59.3856,59.2841,59.2841,16884.0
2017-10-24 11:50:00,64.24,64.31,64.24,64.25,14283.0,59.2841,59.3487,59.2841,59.2933,14283.0
2017-10-24 12:00:00,64.26,64.31,64.21,64.26,24787.0,59.3025,59.3487,59.2564,59.3025,24787.0
2017-10-24 12:10:00,64.27,64.27,64.21,64.22,15238.0,59.3118,59.3118,59.2564,59.2656,15238.0
2017-10-24 12:20:00,64.22,64.23,64.14,64.19,14261.0,59.2656,59.2748,59.1918,59.2379,14261.0
2017-10-24 12:30:00,64.19,64.23,64.18,64.23,11291.0,59.2379,59.2748,59.2287,59.2748,11291.0
2017-10-24 12:40:00,64.23,64.32,64.23,64.26,22784.0,59.2748,59.3579,59.2748,59.3025,22784.0
2017-10-24 12:50:00,64.25,64.33,64.22,64.22,9993.0,59.2933,59.3671,59.2656,59.2656,9993.0
2017-10-24 13:00:00,64.18,64.3,64.18,64.26,11379.0,59.2287,59.3394,59.2287,59.3025,11379.0
2017-10-24 13:10:00,64.27,64.41,64.24,64.39,14193.0,59.3118,59.441,59.2841,59.4225,14193.0
2017-10-24 13:20:00,64.39,64.39,64.27,64.29,19579.0,59.4225,59.4225,59.3118,59.3302,19579.0
2017-10-24 13:30:00,64.3,64.34,64.29,64.34,18755.0,59.3394,59.3764,59.3302,59.3764,18755.0
2017-10-24 13:40:00,64.33,64.43,64.33,64.36,17378.0,59.3671,59.4594,59.3671,59.3948,17378.0
2017-10-24 13:50:00,64.36,64.36,64.29,64.31,31303.0,59.3948,59.3948,59.3302,59.3487,31303.0
2017-10-24 14:00:00,64.31,64.37,64.28,64.33,21418.0,59.3487,59.404,59.321,59.3671,21418.0
2017-10-24 14:10:00,64.36,64.45,64.33,64.44,22382.0,59.3948,59.4779,59.3671,59.4686,22382.0
2017-10-24 14:20:00,64.45,64.49,64.42,64.49,27031.0,59.4779,59.5148,59.4502,59.5148,27031.0
2017-10-24 14:30:00,64.48,64.53,64.39,64.4,52500.0,59.5056,59.5517,59.4225,59.4317,52500.0
2017-10-24 14:40:00,64.41,64.47,64.39,64.39,34372.0,59.441,59.4963,59.4225,59.4225,34372.0
2017-10-24 14:50:00,64.4,64.47,64.36,64.38,16318.0,59.4317,59.4963,59.3948,59.4133,16318.0
2017-10-24 15:00:00,64.39,64.43,64.29,64.31,25296.0,59.4225,59.4594,59.3302,59.3487,25296.0
2017-10-24 15:10:00,64.31,64.37,64.3,64.33,26742.0,59.3487,59.404,59.3394,59.3671,26742.0
2017-10-24 15:20:00,64.31,64.33,64.27,64.28,22970.0,59.3487,59.3671,59.3118,59.321,22970.0
2017-10-24 15:30:00,64.28,64.36,64.27,64.36,39029.0,59.321,59.3948,59.3118,59.3948,39029.0
2017-10-24 15:40:00,64.36,64.42,64.34,64.34,70638.0,59.3948,59.4502,59.3764,59.3764,70638.0
2017-10-24 15:50:00,64.34,64.36,64.29,64.33,120409.0,59.3764,59.3948,59.3302,59.3671,120409.0
2017-10-25 09:30:00,64.0,64.32,63.8,63.81,44519.0,59.0626,59.3579,58.878,58.8872,44519.0
2017-10-25 09:40:00,63.83,64.15,63.83,64.13,37434.0,58.9057,59.201,58.9057,59.1826,37434.0
2017-10-25 09:50:00,64.13,64.18,63.98,64.0,46867.0,59.1826,59.2287,59.0441,59.0626,46867.0
2017-10-25 10:00:00,64.01,64.15,63.95,64.02,28767.0,59.0718,59.201,59.0164,59.081,28767.0
2017-10-25 10:10:00,64.02,64.03,63.74,63.75,77385.0,59.081,59.0903,58.8226,58.8319,77385.0
2017-10-25 10:20:00,63.77,64.0,63.73,64.0,23900.0,58.8503,59.0626,58.8134,59.0626,23900.0
2017-10-25 10:30:00,64.01,64.02,63.88,63.92,45865.0,59.0718,59.081,58.9518,58.9888,45865.0
2017-10-25 10:40:00,63.91,64.0,63.84,63.84,34846.0,58.9795,59.0626,58.9149,58.9149,34846.0
2017-10-25 10:50:00,63.86,63.86,63.78,63.8,34315.0,58.9334,58.9334,58.8596,58.878,34315.0
2017-10-25 11:00:00,63.81,63.9,63.67,63.7,35481.0,58.8872,58.9703,58.758,58.7857,35481.0
2017-10-25 11:10:00,63.68,63.71,63.52,63.54,68090.0,58.7673,58.795,58.6196,58.6381,68090.0
2017-10-25 11:20:00,63.53,63.62,63.53,63.56,37408.0,58.6288,58.7119,58.6288,58.6565,37408.0
2017-10-25 11:30:00,63.57,63.73,63.55,63.73,51405.0,58.6658,58.8134,58.6473,58.8134,51405.0
2017-10-25 11:40:00,63.73,63.73,63.64,63.69,27141.0,58.8134,58.8134,58.7304,58.7765,27141.0
2017-10-25 11:50:00,63.69,63.69,63.53,63.63,28791.0,58.7765,58.7765,58.6288,58.7211,28791.0
2017-10-25 12:00:00,63.63,63.66,63.52,63.64,33982.0,58.7211,58.7488,58.6196,58.7304,33982.0
2017-10-25 12:10:00,63.63,63.63,63.51,63.57,43714.0,58.7211,58.7211,58.6104,58.6658,43714.0
2017-10-25 12:20:00,63.56,63.56,63.33,63.35,49740.0,58.6565,58.6565,58.4443,58.4627,49740.0
2017-10-25 12:30:00,63.34,63.48,63.31,63.4,89685.0,58.4535,58.5827,58.4258,58.5089,89685.0
2017-10-25 12:40:00,63.4,63.47,63.3,63.32,44076.0,58.5089,58.5735,58.4166,58.435,44076.0
2017-10-25 12:50:00,63.31,63.39,63.3,63.38,38380.0,58.4258,58.4996,58.4166,58.4904,38380.0
2017-10-25 13:00:00,63.39,63.49,63.39,63.44,70453.0,58.4996,58.5919,58.4996,58.5458,70453.0
2017-10-25 13:10:00,63.45,63.61,63.44,63.55,26636.0,58.555,58.7027,58.5458,58.6473,26636.0
2017-10-25 13:20:00,63.56,63.56,63.49,63.54,31951.0,58.6565,58.6565,58.5919,58.6381,31951.0
2017-10-25 13:30:00,63.55,63.6,63.5,63.59,27177.0,58.6473,58.6934,58.6012,58.6842,27177.0
2017-10-25 13:40:00,63.61,63.69,63.59,63.59,28109.0,58.7027,58.7765,58.6842,58.6842,28109.0
2017-10-25 13:50:00,63.59,63.75,63.59,63.75,28597.0,58.6842,58.8319,58.6842,58.8319,28597.0
2017-10-25 14:00:00,63.75,63.81,63.71,63.77,31524.0,58.8319,58.8872,58.795,58.8503,31524.0
2017-10-25 14:10:00,63.79,63.79,63.69,63.69,23927.0,58.8688,58.8688,58.7765,58.7765,23927.0
2017-10-25 14:20:00,63.7,63.86,63.69,63.86,32825.0,58.7857,58.9334,58.7765,58.9334,32825.0
2017-10-25 14:30:00,63.85,63.99,63.85,63.87,56216.0,58.9242,59.0534,58.9242,58.9426,56216.0
2017-10-25 14:40:00,63.87,63.93,63.72,63.8,28262.0,58.9426,58.998,58.8042,58.878,28262.0
2017-10-25 14:50:00,63.8,63.82,63.76,63.82,33741.0,58.878,58.8965,58.8411,58.8965,33741.0
2017-10-25 15:00:00,63.82,63.83,63.77,63.83,31970.0,58.8965,58.9057,58.8503,58.9057,31970.0
2017-10-25 15:10:00,63.83,63.85,63.8,63.85,44308.0,58.9057,58.9242,58.878,58.9242,44308.0
2017-10-25 15:20:00,63.83,63.95,63.83,63.89,32555.0,58.9057,59.0164,58.9057,58.9611,32555.0
2017-10-25 15:30:00,63.89,63.99,63.88,63.91,66874.0,58.9611,59.0534,58.9518,58.9795,66874.0
2017-10-25 15:40:00,63.91,63.92,63.67,63.68,86176.0,58.9795,58.9888,58.758,58.7673,86176.0
2017-10-25 15:50:00,63.68,63.86,63.66,63.84,197857.0,58.7673,58.9334,58.7488,58.9149,197857.0
2017-10-26 09:30:00,64.02,64.23,63.71,63.87,82291.0,59.081,59.2748,58.795,58.9426,82291.0
2017-10-26 09:40:00,63.91,64.16,63.91,63.98,25474.0,58.9795,59.2102,58.9795,59.0441,25474.0
2017-10-26 09:50:00,63.97,64.05,63.81,63.83,92865.0,59.0349,59.1087,58.8872,58.9057,92865.0
2017-10-26 10:00:00,63.83,63.88,63.78,63.87,25259.0,58.9057,58.9518,58.8596,58.9426,25259.0
2017-10-26 10:10:00,63.87,63.92,63.78,63.8,43235.0,58.9426,58.9888,58.8596,58.878,43235.0
2017-10-26 10:20:00,63.79,63.99,63.75,63.99,30332.0,58.8688,59.0534,58.8319,59.0534,30332.0
2017-10-26 10:30:00,64.0,64.09,63.94,64.09,14637.0,59.0626,59.1456,59.0072,59.1456,14637.0
2017-10-26 10:40:00,64.09,64.15,64.03,64.04,17105.0,59.1456,59.201,59.0903,59.0995,17105.0
2017-10-26 10:50:00,64.04,64.2,64.03,64.18,18164.0,59.0995,59.2472,59.0903,59.2287,18164.0
2017-10-26 11:00:00,64.17,64.27,64.13,64.18,26254.0,59.2195,59.3118,59.1826,59.2287,26254.0
2017-10-26 11:10:00,64.18,64.26,64.12,64.19,26491.0,59.2287,59.3025,59.1733,59.2379,26491.0
2017-10-26 11:20:00,64.18,64.32,64.16,64.32,27636.0,59.2287,59.3579,59.2102,59.3579,27636.0
2017-10-26 11:30:00,64.31,64.43,64.27,64.38,49812.0,59.3487,59.4594,59.3118,59.4133,49812.0
2017-10-26 11:40:00,64.4,64.55,64.36,64.53,28582.0,59.4317,59.5702,59.3948,59.5517,28582.0
2017-10-26 11:50:00,64.5,64.5,64.41,64.49,23987.0,59.524,59.524,59.441,59.5148,23987.0
2017-10-26 12:00:00,64.49,64.63,64.46,64.63,32430.0,59.5148,59.644,59.4871,59.644,32430.0
2017-10-26 12:10:00,64.63,64.71,64.61,64.66,23400.0,59.644,59.7178,59.6255,59.6717,23400.0
2017-10-26 12:20:00,64.66,64.69,64.63,64.65,39831.0,59.6717,59.6994,59.644,59.6624,39831.0
2017-10-26 12:30:00,64.65,64.67,64.58,64.63,22272.0,59.6624,59.6809,59.5978,59.644,22272.0
2017-10-26 12:40:00,64.63,64.63,64.47,64.52,18123.0,59.644,59.644,59.4963,59.5425,18123.0
2017-10-26 12:50:00,64.53,64.58,64.43,64.48,15563.0,59.5517,59.5978,59.4594,59.5056,15563.0
2017-10-26 13:00:00,64.48,64.56,64.48,64.54,9833.0,59.5056,59.5794,59.5056,59.5609,9833.0
2017-10-26 13:10:00,64.51,64.62,64.51,64.59,8702.0,59.5332,59.6348,59.5332,59.6071,8702.0
2017-10-26 13:20:00,64.61,64.64,64.55,64.6,8263.0,59.6255,59.6532,59.5702,59.6163,8263.0
2017-10-26 13:30:00,64.58,64.6,64.5,64.53,8970.0,59.5978,59.6163,59.524,59.5517,8970.0
2017-10-26 13:40:00,64.53,64.55,64.46,64.46,11200.0,59.5517,59.5702,59.4871,59.4871,11200.0
2017-10-26 13:50:00,64.46,64.56,64.45,64.56,21146.0,59.4871,59.5794,59.4779,59.5794,21146.0
2017-10-26 14:00:00,64.57,64.68,64.57,64.63,16794.0,59.5886,59.6901,59.5886,59.644,16794.0
2017-10-26 14:10:00,64.63,64.67,64.58,64.59,13364.0,59.644,59.6809,59.5978,59.6071,13364.0
2017-10-26 14:20:00,64.58,64.61,64.5,64.5,22915.0,59.5978,59.6255,59.524,59.524,22915.0
2017-10-26 14:30:00,64.5,64.5,64.39,64.41,19216.0,59.524,59.524,59.4225,59.441,19216.0
2017-10-26 14:40:00,64.4,64.43,64.32,64.34,22683.0,59.4317,59.4594,59.3579,59.3764,22683.0
2017-10-26 14:50:00,64.34,64.37,64.26,64.34,39311.0,59.3764,59.404,59.3025,59.3764,39311.0
2017-10-26 15:00:00,64.33,64.4,64.3,64.33,32222.0,59.3671,59.4317,59.3394,59.3671,32222.0
2017-10-26 15:10:00,64.33,64.35,64.19,64.19,36711.0,59.3671,59.3856,59.2379,59.2379,36711.0
2017-10-26 15:20:00,64.19,64.26,64.16,64.26,60134.0,59.2379,59.3025,59.2102,59.3025,60134.0
2017-10-26 15:30:00,64.25,64.28,64.21,64.27,43622.0,59.2933,59.321,59.2564,59.3118,43622.0
2017-10-26 15:40:00,64.27,64.33,64.22,64.27,64637.0,59.3118,59.3671,59.2656,59.3118,64637.0
2017-10-26 15:50:00,64.34,64.39,64.26,64.27,143874.0,59.3764,59.4225,59.3025,59.3118,143874.0
2017-10-27 09:30:00,63.64,63.79,63.29,63.42,86950.0,58.7304,58.8688,58.4074,58.5273,86950.0
2017-10-27 09:40:00,63.43,63.84,63.36,63.42,43891.0,58.5366,58.9149,58.472,58.5273,43891.0
2017-10-27 09:50:00,63.44,63.8,63.43,63.74,39996.0,58.5458,58.878,58.5366,58.8226,39996.0
2017-10-27 10:00:00,63.79,63.88,63.61,63.61,53185.0,58.8688,58.9518,58.7027,58.7027,53185.0
2017-10-27 10:10:00,63.6,63.68,63.47,63.66,21529.0,58.6934,58.7673,58.5735,58.7488,21529.0
2017-10-27 10:20:00,63.66,63.78,63.6,63.65,39351.0,58.7488,58.8596,58.6934,58.7396,39351.0
2017-10-27 10:30:00,63.64,63.87,63.62,63.86,30864.0,58.7304,58.9426,58.7119,58.9334,30864.0
2017-10-27 10:40:00,63.84,63.86,63.67,63.75,25156.0,58.9149,58.9334,58.758,58.8319,25156.0
2017-10-27 10:50:00,63.8,63.87,63.72,63.74,38383.0,58.878,58.9426,58.8042,58.8226,38383.0
2017-10-27 11:00:00,63.74,63.88,63.72,63.88,34216.0,58.8226,58.9518,58.8042,58.9518,34216.0
2017-10-27 11:10:00,63.88,63.89,63.72,63.76,33671.0,58.9518,58.9611,58.8042,58.8411,33671.0
2017-10-27 11:20:00,63.77,63.94,63.77,63.82,22692.0,58.8503,59.0072,58.8503,58.8965,22692.0
2017-10-27 11:30:00,63.81,63.83,63.66,63.7,20720.0,58.8872,58.9057,58.7488,58.7857,20720.0
2017-10-27 11:40:00,63.71,63.91,63.69,63.84,31072.0,58.795,58.9795,58.7765,58.9149,31072.0
2017-10-27 11:50:00,63.84,63.84,63.72,63.76,18873.0,58.9149,58.9149,58.8042,58.8411,18873.0
2017-10-27 12:00:00,63.76,63.81,63.68,63.79,19463.0,58.8411,58.8872,58.7673,58.8688,19463.0
2017-10-27 12:10:00,63.78,63.83,63.74,63.74,23399.0,58.8596,58.9057,58.8226,58.8226,23399.0
2017-10-27 12:20:00,63.73,63.73,63.65,63.71,19975.0,58.8134,58.8134,58.7396,58.795,19975.0
2017-10-27 12:30:00,63.72,63.86,63.72,63.85,15790.0,58.8042,58.9334,58.8042,58.9242,15790.0
2017-10-27 12:40:00,63.83,63.92,63.77,63.9,28864.0,58.9057,58.9888,58.8503,58.9703,28864.0
2017-10-27 12:50:00,63.92,63.95,63.87,63.95,17702.0,58.9888,59.0164,58.9426,59.0164,17702.0
2017-10-27 13:00:00,63.96,64.01,63.9,63.98,18080.0,59.0257,59.0718,58.9703,59.0441,18080.0
2017-10-27 13:10:00,63.97,64.03,63.91,63.91,14263.0,59.0349,59.0903,58.9795,58.9795,14263.0
2017-10-27 13:20:00,63.91,63.95,63.86,63.91,19562.0,58.9795,59.0164,58.9334,58.9795,19562.0
2017-10-27 13:30:00,63.91,64.03,63.9,64.01,15240.0,58.9795,59.0903,58.9703,59.0718,15240.0
2017-10-27 13:40:00,64.01,64.07,63.92,64.0,96194.0,59.0718,59.1272,58.9888,59.0626,96194.0
2017-10-27 13:50:00,64.0,64.01,63.86,63.89,32218.0,59.0626,59.0718,58.9334,58.9611,32218.0
2017-10-27 14:00:00,63.87,63.95,63.85,63.94,31484.0,58.9426,59.0164,58.9242,59.0072,31484.0
2017-10-27 14:10:00,63.94,64.07,63.94,64.06,27198.0,59.0072,59.1272,59.0072,59.118,27198.0
2017-10-27 14:20:00,64.07,64.09,64.0,64.0,21864.0,59.1272,59.1456,59.0626,59.0626,21864.0
2017-10-27 14:30:00,64.0,64.05,63.96,63.99,21863.0,59.0626,59.1087,59.0257,59.0534,21863.0
2017-10-27 14:40:00,63.99,63.99,63.87,63.89,22039.0,59.0534,59.0534,58.9426,58.9611,22039.0
2017-10-27 14:50:00,63.89,63.92,63.85,63.85,21323.0,58.9611,58.9888,58.9242,58.9242,21323.0
2017-10-27 15:00:00,63.85,63.88,63.75,63.81,39795.0,58.9242,58.9518,58.8319,58.8872,39795.0
2017-10-27 15:10:00,63.81,63.86,63.81,63.83,38236.0,58.8872,58.9334,58.8872,58.9057,38236.0
2017-10-27 15:20:00,63.83,63.89,63.8,63.84,68815.0,58.9057,58.9611,58.878,58.9149,68815.0
2017-10-27 15:30:00,63.84,63.89,63.82,63.88,47482.0,58.9149,58.9611,58.8965,58.9518,47482.0
2017-10-27 15:40:00,63.88,63.88,63.79,63.8,87244.0,58.9518,58.9518,58.8688,58.878,87244.0
2017-10-27 15:50:00,63.81,63.94,63.74,63.81,207854.0,58.8872,59.0072,58.8226,58.8872,207854.0
2017-10-30 09:30:00,63.59,63.59,62.77,62.78,110023.0,58.6842,58.6842,57.9275,57.9367,110023.0
2017-10-30 09:40:00,62.83,63.19,62.79,62.92,41536.0,57.9829,58.3151,57.9459,58.0659,41536.0
2017-10-30 09:50:00,62.93,62.95,62.79,62.87,43301.0,58.0751,58.0936,57.9459,58.0198,43301.0
2017-10-30 10:00:00,62.85,62.94,62.68,62.71,66651.0,58.0013,58.0844,57.8444,57.8721,66651.0
2017-10-30 10:10:00,62.73,62.78,62.59,62.7,32161.0,57.8906,57.9367,57.7614,57.8629,32161.0
2017-10-30 10:20:00,62.69,62.81,62.68,62.79,24894.0,57.8537,57.9644,57.8444,57.9459,24894.0
2017-10-30 10:30:00,62.81,62.84,62.73,62.84,24534.0,57.9644,57.9921,57.8906,57.9921,24534.0
2017-10-30 10:40:00,62.83,62.91,62.78,62.88,39816.0,57.9829,58.0567,57.9367,58.029,39816.0
2017-10-30 10:50:00,62.87,62.99,62.79,62.97,56929.0,58.0198,58.1305,57.9459,58.1121,56929.0
2017-10-30 11:00:00,62.97,63.28,62.93,63.26,22568.0,58.1121,58.3981,58.0751,58.3797,22568.0
2017-10-30 11:10:00,63.24,63.27,63.13,63.18,24819.0,58.3612,58.3889,58.2597,58.3058,24819.0
2017-10-30 11:20:00,63.17,63.18,62.98,62.99,29974.0,58.2966,58.3058,58.1213,58.1305,29974.0
2017-10-30 11:30:00,62.99,63.05,62.81,62.81,51012.0,58.1305,58.1859,57.9644,57.9644,51012.0
2017-10-30 11:40:00,62.85,63.13,62.85,63.08,41608.0,58.0013,58.2597,58.0013,58.2136,41608.0
2017-10-30 11:50:00,63.08,63.18,63.01,63.1,31917.0,58.2136,58.3058,58.149,58.232,31917.0
2017-10-30 12:00:00,63.1,63.18,63.04,63.09,16449.0,58.232,58.3058,58.1767,58.2228,16449.0
2017-10-30 12:10:00,63.1,63.11,62.99,62.99,13344.0,58.232,58.2413,58.1305,58.1305,13344.0
2017-10-30 12:20:00,63.01,63.09,62.99,63.02,18072.0,58.149,58.2228,58.1305,58.1582,18072.0
2017-10-30 12:30:00,63.02,63.23,63.02,63.14,21761.0,58.1582,58.352,58.1582,58.2689,21761.0
2017-10-30 12:40:00,63.12,63.18,63.09,63.12,16688.0,58.2505,58.3058,58.2228,58.2505,16688.0
2017-10-30 12:50:00,63.12,63.15,62.99,63.02,12102.0,58.2505,58.2782,58.1305,58.1582,12102.0
2017-10-30 13:00:00,63.02,63.02,62.87,62.96,22581.0,58.1582,58.1582,58.0198,58.1028,22581.0
2017-10-30 13:10:00,62.96,62.97,62.88,62.97,15766.0,58.1028,58.1121,58.029,58.1121,15766.0
2017-10-30 13:20:00,62.99,63.06,62.94,63.02,15672.0,58.1305,58.1951,58.0844,58.1582,15672.0
2017-10-30 13:30:00,63.02,63.17,63.02,63.17,13640.0,58.1582,58.2966,58.1582,58.2966,13640.0
2017-10-30 13:40:00,63.21,63.22,63.15,63.21,26376.0,58.3335,58.3428,58.2782,58.3335,26376.0
2017-10-30 13:50:00,63.23,63.23,63.12,63.14,24376.0,58.352,58.352,58.2505,58.2689,24376.0
2017-10-30 14:00:00,63.17,63.29,63.16,63.23,24621.0,58.2966,58.4074,58.2874,58.352,24621.0
2017-10-30 14:10:00,63.23,63.27,63.19,63.2,16635.0,58.352,58.3889,58.3151,58.3243,16635.0
2017-10-30 14:20:00,63.21,63.26,63.19,63.23,18110.0,58.3335,58.3797,58.3151,58.352,18110.0
2017-10-30 14:30:00,63.22,63.3,63.19,63.3,29889.0,58.3428,58.4166,58.3151,58.4166,29889.0
2017-10-30 14:40:00,63.28,63.46,63.28,63.45,31996.0,58.3981,58.5642,58.3981,58.555,31996.0
2017-10-30 14:50:00,63.46,63.46,63.27,63.31,49804.0,58.5642,58.5642,58.3889,58.4258,49804.0
2017-10-30 15:00:00,63.3,63.47,63.29,63.44,55559.0,58.4166,58.5735,58.4074,58.5458,55559.0
2017-10-30 15:10:00,63.45,63.57,63.43,63.55,67591.0,58.555,58.6658,58.5366,58.6473,67591.0
2017-10-30 15:20:00,63.56,63.58,63.48,63.49,48587.0,58.6565,58.675,58.5827,58.5919,48587.0
2017-10-30 15:30:00,63.49,63.49,63.33,63.33,44968.0,58.5919,58.5919,58.4443,58.4443,44968.0
2017-10-30 15:40:00,63.33,63.47,63.32,63.46,36747.0,58.4443,58.5735,58.435,58.5642,36747.0
2017-10-30 15:50:00,63.46,63.5,63.35,63.43,138031.0,58.5642,58.6012,58.4627,58.5366,138031.0
2017-10-31 09:30:00,63.68,64.87,63.57,64.19,131107.0,58.7673,59.8655,58.6658,59.2379,131107.0
2017-10-31 09:40:00,64.05,64.2,63.73,63.81,35319.0,59.1087,59.2472,58.8134,58.8872,35319.0
2017-10-31 09:50:00,63.77,63.96,63.67,63.67,17749.0,58.8503,59.0257,58.758,58.758,17749.0
2017-10-31 10:00:00,63.66,63.94,63.61,63.74,51100.0,58.7488,59.0072,58.7027,58.8226,51100.0
2017-10-31 10:10:00,63.74,63.86,63.71,63.81,29324.0,58.8226,58.9334,58.795,58.8872,29324.0
2017-10-31 10:20:00,63.82,63.98,63.82,63.89,27505.0,58.8965,59.0441,58.8965,58.9611,27505.0
2017-10-31 10:30:00,63.91,63.95,63.74,63.85,20144.0,58.9795,59.0164,58.8226,58.9242,20144.0
2017-10-31 10:40:00,63.84,63.98,63.84,63.91,20611.0,58.9149,59.0441,58.9149,58.9795,20611.0
2017-10-31 10:50:00,63.91,63.94,63.78,63.79,24105.0,58.9795,59.0072,58.8596,58.8688,24105.0
2017-10-31 11:00:00,63.8,63.99,63.8,63.93,17795.0,58.878,59.0534,58.878,58.998,17795.0
2017-10-31 11:10:00,63.94,63.97,63.88,63.9,14070.0,59.0072,59.0349,58.9518,58.9703,14070.0
2017-10-31 11:20:00,63.89,63.99,63.88,63.91,21456.0,58.9611,59.0534,58.9518,58.9795,21456.0
2017-10-31 11:30:00,63.91,63.96,63.83,63.83,18515.0,58.9795,59.0257,58.9057,58.9057,18515.0
2017-10-31 11:40:00,63.82,63.87,63.78,63.85,29477.0,58.8965,58.9426,58.8596,58.9242,29477.0
2017-10-31 11:50:00,63.86,63.88,63.79,63.84,61576.0,58.9334,58.9518,58.8688,58.9149,61576.0
2017-10-31 12:00:00,63.84,63.84,63.7,63.71,21606.0,58.9149,58.9149,58.7857,58.795,21606.0
2017-10-31 12:10:00,63.7,63.76,63.7,63.72,16413.0,58.7857,58.8411,58.7857,58.8042,16413.0
2017-10-31 12:20:00,63.74,63.8,63.68,63.7,14174.0,58.8226,58.878,58.7673,58.7857,14174.0
2017-10-31 12:30:00,63.71,63.73,63.63,63.7,20307.0,58.795,58.8134,58.7211,58.7857,20307.0
2017-10-31 12:40:00,63.7,63.73,63.66,63.69,13905.0,58.7857,58.8134,58.7488,58.7765,13905.0
2017-10-31 12:50:00,63.69,63.74,63.63,63.65,17055.0,58.7765,58.8226,58.7211,58.7396,17055.0
2017-10-31 13:00:00,63.65,63.73,63.65,63.71,19006.0,58.7396,58.8134,58.7396,58.795,19006.0
2017-10-31 13:10:00,63.71,63.76,63.7,63.74,18582.0,58.795,58.8411,58.7857,58.8226,18582.0
2017-10-31 13:20:00,63.74,63.76,63.7,63.73,14099.0,58.8226,58.8411,58.7857,58.8134,14099.0
2017-10-31 13:30:00,63.73,63.75,63.68,63.7,18854.0,58.8134,58.8319,58.7673,58.7857,18854.0
2017-10-31 13:40:00,63.7,63.71,63.6,63.6,22089.0,58.7857,58.795,58.6934,58.6934,22089.0
2017-10-31 13:50:00,63.6,63.66,63.6,63.6,20221.0,58.6934,58.7488,58.6934,58.6934,20221.0
2017-10-31 14:00:00,63.6,63.68,63.59,63.59,9636.0,58.6934,58.7673,58.6842,58.6842,9636.0
2017-10-31 14:10:00,63.58,63.6,63.41,63.52,16737.0,58.675,58.6934,58.5181,58.6196,16737.0
2017-10-31 14:20:00,63.52,63.57,63.49,63.54,12410.0,58.6196,58.6658,58.5919,58.6381,12410.0
2017-10-31 14:30:00,63.56,63.58,63.52,63.52,12189.0,58.6565,58.675,58.6196,58.6196,12189.0
2017-10-31 14:40:00,63.53,63.56,63.5,63.55,23311.0,58.6288,58.6565,58.6012,58.6473,23311.0
2017-10-31 14:50:00,63.56,63.63,63.54,63.6,21148.0,58.6565,58.7211,58.6381,58.6934,21148.0
2017-10-31 15:00:00,63.6,63.7,63.59,63.65,31674.0,58.6934,58.7857,58.6842,58.7396,31674.0
2017-10-31 15:10:00,63.65,63.7,63.64,63.66,22234.0,58.7396,58.7857,58.7304,58.7488,22234.0
2017-10-31 15:20:00,63.66,63.7,63.64,63.64,24043.0,58.7488,58.7857,58.7304,58.7304,24043.0
2017-10-31 15:30:00,63.64,63.68,63.56,63.58,31560.0,58.7304,58.7673,58.6565,58.675,31560.0
2017-10-31 15:40:00,63.57,63.65,63.55,63.62,41386.0,58.6658,58.7396,58.6473,58.7119,41386.0
2017-10-31 15:50:00,63.61,63.62,63.42,63.5,188794.0,58.7027,58.7119,58.5273,58.6012,188794.0
2017-11-01 09:30:00,63.74,63.92,63.54,63.69,80441.0,58.8226,58.9888,58.6381,58.7765,80441.0
2017-11-01 09:40:00,63.73,64.08,63.69,63.97,36693.0,58.8134,59.1364,58.7765,59.0349,36693.0
2017-11-01 09:50:00,63.94,64.02,63.85,63.9,29244.0,59.0072,59.081,58.9242,58.9703,29244.0
2017-11-01 10:00:00,63.9,64.01,63.8,63.98,27112.0,58.9703,59.0718,58.878,59.0441,27112.0
2017-11-01 10:10:00,63.97,64.12,63.94,64.0,22850.0,59.0349,59.1733,59.0072,59.0626,22850.0
2017-11-01 10:20:00,64.02,64.07,63.87,63.89,27705.0,59.081,59.1272,58.9426,58.9611,27705.0
2017-11-01 10:30:00,63.87,63.87,63.66,63.75,23932.0,58.9426,58.9426,58.7488,58.8319,23932.0
2017-11-01 10:40:00,63.77,63.95,63.73,63.86,19971.0,58.8503,59.0164,58.8134,58.9334,19971.0
2017-11-01 10:50:00,63.87,63.94,63.8,63.81,18121.0,58.9426,59.0072,58.878,58.8872,18121.0
2017-11-01 11:00:00,63.8,63.8,63.54,63.58,38461.0,58.878,58.878,58.6381,58.675,38461.0
2017-11-01 11:10:00,63.55,63.65,63.53,63.64,22125.0,58.6473,58.7396,58.6288,58.7304,22125.0
2017-11-01 11:20:00,63.65,63.67,63.51,63.51,19330.0,58.7396,58.758,58.6104,58.6104,19330.0
2017-11-01 11:30:00,63.5,63.52,63.34,63.34,21233.0,58.6012,58.6196,58.4535,58.4535,21233.0
2017-11-01 11:40:00,63.38,63.42,63.23,63.3,45201.0,58.4904,58.5273,58.352,58.4166,45201.0
2017-11-01 11:50:00,63.3,63.4,63.23,63.38,57461.0,58.4166,58.5089,58.352,58.4904,57461.0
2017-11-01 12:00:00,63.39,63.41,63.27,63.29,39413.0,58.4996,58.5181,58.3889,58.4074,39413.0
2017-11-01 12:10:00,63.28,63.38,63.26,63.31,53500.0,58.3981,58.4904,58.3797,58.4258,53500.0
2017-11-01 12:20:00,63.32,63.36,63.27,63.32,28799.0,58.435,58.472,58.3889,58.435,28799.0
2017-11-01 12:30:00,63.31,63.33,63.22,63.23,103293.0,58.4258,58.4443,58.3428,58.352,103293.0
2017-11-01 12:40:00,63.23,63.36,63.21,63.29,38651.0,58.352,58.472,58.3335,58.4074,38651.0
2017-11-01 12:50:00,63.3,63.31,63.2,63.31,53544.0,58.4166,58.4258,58.3243,58.4258,53544.0
2017-11-01 13:00:00,63.3,63.36,63.25,63.27,22456.0,58.4166,58.472,58.3704,58.3889,22456.0
2017-11-01 13:10:00,63.29,63.34,63.17,63.19,33451.0,58.4074,58.4535,58.2966,58.3151,33451.0
2017-11-01 13:20:00,63.19,63.28,63.18,63.23,27774.0,58.3151,58.3981,58.3058,58.352,27774.0
2017-11-01 13:30:00,63.23,63.25,63.18,63.22,15870.0,58.352,58.3704,58.3058,58.3428,15870.0
2017-11-01 13:40:00,63.23,63.25,63.17,63.21,19123.0,58.352,58.3704,58.2966,58.3335,19123.0
2017-11-01 13:50:00,63.22,63.28,63.2,63.27,19635.0,58.3428,58.3981,58.3243,58.3889,19635.0
2017-11-01 14:00:00,63.29,63.35,63.22,63.25,37479.0,58.4074,58.4627,58.3428,58.3704,37479.0
2017-11-01 14:10:00,63.24,63.43,63.24,63.37,42320.0,58.3612,58.5366,58.3612,58.4812,42320.0
2017-11-01 14:20:00,63.37,63.49,63.35,63.38,67954.0,58.4812,58.5919,58.4627,58.4904,67954.0
2017-11-01 14:30:00,63.41,63.5,63.36,63.46,34839.0,58.5181,58.6012,58.472,58.5642,34839.0
2017-11-01 14:40:00,63.44,63.49,63.42,63.45,24761.0,58.5458,58.5919,58.5273,58.555,24761.0
2017-11-01 14:50:00,63.46,63.51,63.41,63.46,25584.0,58.5642,58.6104,58.5181,58.5642,25584.0
2017-11-01 15:00:00,63.47,63.49,63.38,63.39,42066.0,58.5735,58.5919,58.4904,58.4996,42066.0
2017-11-01 15:10:00,63.41,63.49,63.4,63.46,42952.0,58.5181,58.5919,58.5089,58.5642,42952.0
2017-11-01 15:20:00,63.46,63.53,63.42,63.53,35350.0,58.5642,58.6288,58.5273,58.6288,35350.0
2017-11-01 15:30:00,63.54,63.59,63.49,63.54,46122.0,58.6381,58.6842,58.5919,58.6381,46122.0
2017-11-01 15:40:00,63.54,63.54,63.46,63.49,49589.0,58.6381,58.6381,58.5642,58.5919,49589.0
2017-11-01 15:50:00,63.51,63.62,63.43,63.48,129455.0,58.6104,58.7119,58.5366,58.5827,129455.0
2017-11-02 09:30:00,63.85,64.48,63.55,64.31,82354.0,58.9242,59.5056,58.6473,59.3487,82354.0
2017-11-02 09:40:00,64.32,64.4,63.95,64.03,33603.0,59.3579,59.4317,59.0164,59.0903,33603.0
2017-11-02 09:50:00,64.01,64.22,63.99,64.03,27901.0,59.0718,59.2656,59.0534,59.0903,27901.0
2017-11-02 10:00:00,63.99,64.05,63.89,63.89,65654.0,59.0534,59.1087,58.9611,58.9611,65654.0
2017-11-02 10:10:00,63.89,64.1,63.83,64.03,37667.0,58.9611,59.1549,58.9057,59.0903,37667.0
2017-11-02 10:20:00,64.08,64.2,63.99,64.16,93609.0,59.1364,59.2472,59.0534,59.2102,93609.0
2017-11-02 10:30:00,64.17,64.46,64.17,64.45,92699.0,59.2195,59.4871,59.2195,59.4779,92699.0
2017-11-02 10:40:00,64.44,64.6,64.41,64.51,64298.0,59.4686,59.6163,59.441,59.5332,64298.0
2017-11-02 10:50:00,64.48,64.67,64.47,64.62,39885.0,59.5056,59.6809,59.4963,59.6348,39885.0
2017-11-02 11:00:00,64.61,64.64,64.46,64.52,23963.0,59.6255,59.6532,59.4871,59.5425,23963.0
2017-11-02 11:10:00,64.54,64.54,64.29,64.29,27234.0,59.5609,59.5609,59.3302,59.3302,27234.0
2017-11-02 11:20:00,64.28,64.34,64.19,64.3,41440.0,59.321,59.3764,59.2379,59.3394,41440.0
2017-11-02 11:30:00,64.31,64.34,64.22,64.3,28455.0,59.3487,59.3764,59.2656,59.3394,28455.0
2017-11-02 11:40:00,64.29,64.49,64.26,64.39,35831.0,59.3302,59.5148,59.3025,59.4225,35831.0
2017-11-02 11:50:00,64.41,64.46,64.28,64.3,17179.0,59.441,59.4871,59.321,59.3394,17179.0
2017-11-02 12:00:00,64.27,64.32,64.21,64.3,33745.0,59.3118,59.3579,59.2564,59.3394,33745.0
2017-11-02 12:10:00,64.31,64.49,64.3,64.45,63540.0,59.3487,59.5148,59.3394,59.4779,63540.0
2017-11-02 12:20:00,64.49,64.62,64.47,64.58,29686.0,59.5148,59.6348,59.4963,59.5978,29686.0
2017-11-02 12:30:00,64.58,64.61,64.48,64.5,19460.0,59.5978,59.6255,59.5056,59.524,19460.0
2017-11-02 12:40:00,64.5,64.62,64.47,64.53,26903.0,59.524,59.6348,59.4963,59.5517,26903.0
2017-11-02 12:50:00,64.51,64.56,64.34,64.56,24935.0,59.5332,59.5794,59.3764,59.5794,24935.0
2017-11-02 13:00:00,64.57,64.57,64.43,64.44,24557.0,59.5886,59.5886,59.4594,59.4686,24557.0
2017-11-02 13:10:00,64.45,64.56,64.45,64.53,32167.0,59.4779,59.5794,59.4779,59.5517,32167.0
2017-11-02 13:20:00,64.53,64.56,64.45,64.54,25435.0,59.5517,59.5794,59.4779,59.5609,25435.0
2017-11-02 13:30:00,64.54,64.54,64.39,64.39,14245.0,59.5609,59.5609,59.4225,59.4225,14245.0
2017-11-02 13:40:00,64.41,64.42,64.28,64.32,21655.0,59.441,59.4502,59.321,59.3579,21655.0
2017-11-02 13:50:00,64.34,64.45,64.32,64.37,16038.0,59.3764,59.4779,59.3579,59.404,16038.0
2017-11-02 14:00:00,64.39,64.39,64.3,64.33,19135.0,59.4225,59.4225,59.3394,59.3671,19135.0
2017-11-02 14:10:00,64.34,64.36,64.3,64.32,11888.0,59.3764,59.3948,59.3394,59.3579,11888.0
2017-11-02 14:20:00,64.32,64.42,64.31,64.42,15820.0,59.3579,59.4502,59.3487,59.4502,15820.0
2017-11-02 14:30:00,64.43,64.5,64.37,64.44,10397.0,59.4594,59.524,59.404,59.4686,10397.0
2017-11-02 14:40:00,64.4,64.4,64.32,64.35,27616.0,59.4317,59.4317,59.3579,59.3856,27616.0
2017-11-02 14:50:00,64.35,64.4,64.33,64.36,30206.0,59.3856,59.4317,59.3671,59.3948,30206.0
2017-11-02 15:00:00,64.36,64.42,64.35,64.39,20501.0,59.3948,59.4502,59.3856,59.4225,20501.0
2017-11-02 15:10:00,64.41,64.51,64.41,64.46,22221.0,59.441,59.5332,59.441,59.4871,22221.0
2017-11-02 15:20:00,64.43,64.51,64.42,64.47,34860.0,59.4594,59.5332,59.4502,59.4963,34860.0
2017-11-02 15:30:00,64.46,64.57,64.45,64.45,41408.0,59.4871,59.5886,59.4779,59.4779,41408.0
2017-11-02 15:40:00,64.44,64.57,64.44,64.52,43650.0,59.4686,59.5886,59.4686,59.5425,43650.0
2017-11-02 15:50:00,64.52,64.52,64.34,64.36,193020.0,59.5425,59.5425,59.3764,59.3948,193020.0
2017-11-03 09:30:00,64.12,64.45,64.12,64.39,87971.0,59.1733,59.4779,59.1733,59.4225,87971.0
2017-11-03 09:40:00,64.39,64.55,64.27,64.36,35738.0,59.4225,59.5702,59.3118,59.3948,35738.0
2017-11-03 09:50:00,64.31,64.39,64.17,64.26,25323.0,59.3487,59.4225,59.2195,59.3025,25323.0
2017-11-03 10:00:00,64.28,64.28,64.05,64.05,28984.0,59.321,59.321,59.1087,59.1087,28984.0
2017-11-03 10:10:00,64.06,64.29,64.05,64.26,28895.0,59.118,59.3302,59.1087,59.3025,28895.0
2017-11-03 10:20:00,64.28,64.29,64.06,64.09,31890.0,59.321,59.3302,59.118,59.1456,31890.0
2017-11-03 10:30:00,64.1,64.34,64.09,64.33,23461.0,59.1549,59.3764,59.1456,59.3671,23461.0
2017-11-03 10:40:00,64.32,64.4,64.26,64.38,33192.0,59.3579,59.4317,59.3025,59.4133,33192.0
2017-11-03 10:50:00,64.39,64.49,64.35,64.42,35866.0,59.4225,59.5148,59.3856,59.4502,35866.0
2017-11-03 11:00:00,64.43,64.49,64.3,64.39,25857.0,59.4594,59.5148,59.3394,59.4225,25857.0
2017-11-03 11:10:00,64.39,64.41,64.3,64.33,20808.0,59.4225,59.441,59.3394,59.3671,20808.0
2017-11-03 11:20:00,64.35,64.41,64.34,64.41,13823.0,59.3856,59.441,59.3764,59.441,13823.0
2017-11-03 11:30:00,64.4,64.44,64.32,64.34,21512.0,59.4317,59.4686,59.3579,59.3764,21512.0
2017-11-03 11:40:00,64.32,64.36,64.29,64.33,11389.0,59.3579,59.3948,59.3302,59.3671,11389.0
2017-11-03 11:50:00,64.34,64.39,64.32,64.33,20954.0,59.3764,59.4225,59.3579,59.3671,20954.0
2017-11-03 12:00:00,64.35,64.36,64.26,64.32,14810.0,59.3856,59.3948,59.3025,59.3579,14810.0
2017-11-03 12:10:00,64.32,64.33,64.21,64.21,14038.0,59.3579,59.3671,59.2564,59.2564,14038.0
2017-11-03 12:20:00,64.21,64.28,64.21,64.27,11509.0,59.2564,59.321,59.2564,59.3118,11509.0
2017-11-03 12:30:00,64.29,64.31,64.18,64.19,17745.0,59.3302,59.3487,59.2287,59.2379,17745.0
2017-11-03 12:40:00,64.19,64.32,64.19,64.31,18294.0,59.2379,59.3579,59.2379,59.3487,18294.0
2017-11-03 12:50:00,64.3,64.33,64.29,64.32,8936.0,59.3394,59.3671,59.3302,59.3579,8936.0
2017-11-03 13:00:00,64.32,64.43,64.31,64.39,20156.0,59.3579,59.4594,59.3487,59.4225,20156.0
2017-11-03 13:10:00,64.38,64.39,64.32,64.38,17728.0,59.4133,59.4225,59.3579,59.4133,17728.0
2017-11-03 13:20:00,64.37,64.37,64.27,64.3,18354.0,59.404,59.404,59.3118,59.3394,18354.0
2017-11-03 13:30:00,64.29,64.33,64.27,64.32,15760.0,59.3302,59.3671,59.3118,59.3579,15760.0
2017-11-03 13:40:00,64.32,64.36,64.27,64.29,32774.0,59.3579,59.3948,59.3118,59.3302,32774.0
2017-11-03 13:50:00,64.29,64.29,64.18,64.2,18721.0,59.3302,59.3302,59.2287,59.2472,18721.0
2017-11-03 14:00:00,64.2,64.2,64.11,64.14,27815.0,59.2472,59.2472,59.1641,59.1918,27815.0
2017-11-03 14:10:00,64.14,64.16,64.1,64.11,18206.0,59.1918,59.2102,59.1549,59.1641,18206.0
2017-11-03 14:20:00,64.12,64.16,64.12,64.13,20381.0,59.1733,59.2102,59.1733,59.1826,20381.0
2017-11-03 14:30:00,64.12,64.17,64.1,64.12,17213.0,59.1733,59.2195,59.1549,59.1733,17213.0
2017-11-03 14:40:00,64.12,64.33,64.11,64.29,88377.0,59.1733,59.3671,59.1641,59.3302,88377.0
2017-11-03 14:50:00,64.29,64.34,64.28,64.31,17459.0,59.3302,59.3764,59.321,59.3487,17459.0
2017-11-03 15:00:00,64.31,64.32,64.17,64.29,101647.0,59.3487,59.3579,59.2195,59.3302,101647.0
2017-11-03 15:10:00,64.29,64.3,64.09,64.17,36428.0,59.3302,59.3394,59.1456,59.2195,36428.0
2017-11-03 15:20:00,64.17,64.18,64.09,64.13,32492.0,59.2195,59.2287,59.1456,59.1826,32492.0
2017-11-03 15:30:00,64.13,64.16,64.13,64.15,84820.0,59.1826,59.2102,59.1826,59.201,84820.0
2017-11-03 15:40:00,64.15,64.16,64.15,64.15,49887.0,59.201,59.2102,59.201,59.201,49887.0
2017-11-03 15:50:00,64.16,64.21,64.07,64.13,117628.0,59.2102,59.2564,59.1272,59.1826,117628.0
2017-11-06 09:30:00,64.11,64.51,63.96,64.3,54051.0,59.1641,59.5332,59.0257,59.3394,54051.0
2017-11-06 09:40:00,64.33,64.73,64.31,64.49,69007.0,59.3671,59.7363,59.3487,59.5148,69007.0
2017-11-06 09:50:00,64.5,64.5,64.2,64.25,18184.0,59.524,59.524,59.2472,59.2933,18184.0
2017-11-06 10:00:00,64.23,64.23,64.06,64.11,21449.0,59.2748,59.2748,59.118,59.1641,21449.0
2017-11-06 10:10:00,64.09,64.19,64.09,64.14,15183.0,59.1456,59.2379,59.1456,59.1918,15183.0
2017-11-06 10:20:00,64.14,64.32,64.14,64.25,21161.0,59.1918,59.3579,59.1918,59.2933,21161.0
2017-11-06 10:30:00,64.25,64.29,64.11,64.14,16114.0,59.2933,59.3302,59.1641,59.1918,16114.0
2017-11-06 10:40:00,64.14,64.22,64.11,64.18,22115.0,59.1918,59.2656,59.1641,59.2287,22115.0
2017-11-06 10:50:00,64.17,64.2,64.06,64.13,29184.0,59.2195,59.2472,59.118,59.1826,29184.0
2017-11-06 11:00:00,64.13,64.18,64.1,64.13,20989.0,59.1826,59.2287,59.1549,59.1826,20989.0
2017-11-06 11:10:00,64.17,64.17,64.08,64.12,37457.0,59.2195,59.2195,59.1364,59.1733,37457.0
2017-11-06 11:20:00,64.12,64.19,64.11,64.17,22436.0,59.1733,59.2379,59.1641,59.2195,22436.0
2017-11-06 11:30:00,64.18,64.36,64.17,64.36,20319.0,59.2287,59.3948,59.2195,59.3948,20319.0
2017-11-06 11:40:00,64.37,64.37,64.19,64.21,12883.0,59.404,59.404,59.2379,59.2564,12883.0
2017-11-06 11:50:00,64.24,64.32,64.19,64.3,35849.0,59.2841,59.3579,59.2379,59.3394,35849.0
2017-11-06 12:00:00,64.32,64.39,64.28,64.39,15253.0,59.3579,59.4225,59.321,59.4225,15253.0
2017-11-06 12:10:00,64.4,64.41,64.3,64.4,16356.0,59.4317,59.441,59.3394,59.4317,16356.0
2017-11-06 12:20:00,64.4,64.4,64.26,64.28,21451.0,59.4317,59.4317,59.3025,59.321,21451.0
2017-11-06 12:30:00,64.29,64.35,64.25,64.33,9038.0,59.3302,59.3856,59.2933,59.3671,9038.0
2017-11-06 12:40:00,64.32,64.34,64.26,64.3,8950.0,59.3579,59.3764,59.3025,59.3394,8950.0
2017-11-06 12:50:00,64.29,64.33,64.27,64.3,6147.0,59.3302,59.3671,59.3118,59.3394,6147.0
2017-11-06 13:00:00,64.31,64.35,64.27,64.33,10966.0,59.3487,59.3856,59.3118,59.3671,10966.0
2017-11-06 13:10:00,64.35,64.35,64.29,64.3,13410.0,59.3856,59.3856,59.3302,59.3394,13410.0
2017-11-06 13:20:00,64.29,64.29,64.18,64.18,6703.0,59.3302,59.3302,59.2287,59.2287,6703.0
2017-11-06 13:30:00,64.17,64.25,64.17,64.24,9533.0,59.2195,59.2933,59.2195,59.2841,9533.0
2017-11-06 13:40:00,64.26,64.26,64.18,64.18,7086.0,59.3025,59.3025,59.2287,59.2287,7086.0
2017-11-06 13:50:00,64.18,64.2,64.13,64.16,11566.0,59.2287,59.2472,59.1826,59.2102,11566.0
2017-11-06 14:00:00,64.14,64.2,64.14,64.17,6028.0,59.1918,59.2472,59.1918,59.2195,6028.0
2017-11-06 14:10:00,64.18,64.2,64.13,64.15,9524.0,59.2287,59.2472,59.1826,59.201,9524.0
2017-11-06 14:20:00,64.18,64.18,64.12,64.16,30972.0,59.2287,59.2287,59.1733,59.2102,30972.0
2017-11-06 14:30:00,64.16,64.17,64.09,64.13,23700.0,59.2102,59.2195,59.1456,59.1826,23700.0
2017-11-06 14:40:00,64.14,64.18,64.12,64.14,8050.0,59.1918,59.2287,59.1733,59.1918,8050.0
2017-11-06 14:50:00,64.15,64.18,64.12,64.14,9794.0,59.201,59.2287,59.1733,59.1918,9794.0
2017-11-06 15:00:00,64.13,64.16,64.11,64.14,22716.0,59.1826,59.2102,59.1641,59.1918,22716.0
2017-11-06 15:10:00,64.13,64.2,64.11,64.18,30085.0,59.1826,59.2472,59.1641,59.2287,30085.0
2017-11-06 15:20:00,64.18,64.19,64.13,64.14,14605.0,59.2287,59.2379,59.1826,59.1918,14605.0
2017-11-06 15:30:00,64.15,64.2,64.15,64.2,28498.0,59.201,59.2472,59.201,59.2472,28498.0
2017-11-06 15:40:00,64.2,64.27,64.16,64.16,31102.0,59.2472,59.3118,59.2102,59.2102,31102.0
2017-11-06 15:50:00,64.15,64.18,64.05,64.15,124859.0,59.201,59.2287,59.1087,59.201,124859.0
2017-11-07 09:30:00,64.21,64.44,64.0,64.19,50955.0,59.2564,59.4686,59.0626,59.2379,50955.0
2017-11-07 09:40:00,64.17,64.47,64.13,64.47,64949.0,59.2195,59.4963,59.1826,59.4963,64949.0
2017-11-07 09:50:00,64.48,64.82,64.46,64.61,105575.0,59.5056,59.8193,59.4871,59.6255,105575.0
2017-11-07 10:00:00,64.6,64.61,64.47,64.61,36840.0,59.6163,59.6255,59.4963,59.6255,36840.0
2017-11-07 10:10:00,64.63,64.78,64.48,64.58,66599.0,59.644,59.7824,59.5056,59.5978,66599.0
2017-11-07 10:20:00,64.58,64.74,64.53,64.66,129761.0,59.5978,59.7455,59.5517,59.6717,129761.0
2017-11-07 10:30:00,64.67,64.8,64.49,64.76,150579.0,59.6809,59.8009,59.5148,59.764,150579.0
2017-11-07 10:40:00,64.76,64.77,64.49,64.52,92952.0,59.764,59.7732,59.5148,59.5425,92952.0
2017-11-07 10:50:00,64.55,64.66,64.49,64.66,27434.0,59.5702,59.6717,59.5148,59.6717,27434.0
2017-11-07 11:00:00,64.65,64.75,64.58,64.6,38678.0,59.6624,59.7547,59.5978,59.6163,38678.0
2017-11-07 11:10:00,64.61,64.66,64.38,64.38,38047.0,59.6255,59.6717,59.4133,59.4133,38047.0
2017-11-07 11:20:00,64.38,64.53,64.38,64.44,38413.0,59.4133,59.5517,59.4133,59.4686,38413.0
2017-11-07 11:30:00,64.44,64.46,64.27,64.27,33312.0,59.4686,59.4871,59.3118,59.3118,33312.0
2017-11-07 11:40:00,64.25,64.3,64.2,64.27,48870.0,59.2933,59.3394,59.2472,59.3118,48870.0
2017-11-07 11:50:00,64.26,64.26,64.09,64.12,53585.0,59.3025,59.3025,59.1456,59.1733,53585.0
2017-11-07 12:00:00,64.13,64.19,64.09,64.14,44337.0,59.1826,59.2379,59.1456,59.1918,44337.0
2017-11-07 12:10:00,64.15,64.22,64.12,64.21,68482.0,59.201,59.2656,59.1733,59.2564,68482.0
2017-11-07 12:20:00,64.21,64.25,64.15,64.24,42646.0,59.2564,59.2933,59.201,59.2841,42646.0
2017-11-07 12:30:00,64.25,64.26,64.2,64.24,33131.0,59.2933,59.3025,59.2472,59.2841,33131.0
2017-11-07 12:40:00,64.26,64.29,64.2,64.23,25995.0,59.3025,59.3302,59.2472,59.2748,25995.0
2017-11-07 12:50:00,64.24,64.26,64.21,64.21,20961.0,59.2841,59.3025,59.2564,59.2564,20961.0
2017-11-07 13:00:00,64.2,64.27,64.17,64.21,22073.0,59.2472,59.3118,59.2195,59.2564,22073.0
2017-11-07 13:10:00,64.22,64.26,64.17,64.25,33956.0,59.2656,59.3025,59.2195,59.2933,33956.0
2017-11-07 13:20:00,64.25,64.27,64.17,64.19,23829.0,59.2933,59.3118,59.2195,59.2379,23829.0
2017-11-07 13:30:00,64.2,64.22,64.11,64.19,38564.0,59.2472,59.2656,59.1641,59.2379,38564.0
2017-11-07 13:40:00,64.2,64.29,64.15,64.27,18757.0,59.2472,59.3302,59.201,59.3118,18757.0
2017-11-07 13:50:00,64.28,64.29,64.16,64.22,22789.0,59.321,59.3302,59.2102,59.2656,22789.0
2017-11-07 14:00:00,64.22,64.24,64.14,64.21,22856.0,59.2656,59.2841,59.1918,59.2564,22856.0
2017-11-07 14:10:00,64.22,64.25,64.19,64.22,37681.0,59.2656,59.2933,59.2379,59.2656,37681.0
2017-11-07 14:20:00,64.21,64.26,64.18,64.23,29403.0,59.2564,59.3025,59.2287,59.2748,29403.0
2017-11-07 14:30:00,64.23,64.24,64.19,64.22,19997.0,59.2748,59.2841,59.2379,59.2656,19997.0
2017-11-07 14:40:00,64.23,64.3,64.23,64.25,23408.0,59.2748,59.3394,59.2748,59.2933,23408.0
2017-11-07 14:50:00,64.24,64.3,64.22,64.3,15913.0,59.2841,59.3394,59.2656,59.3394,15913.0
2017-11-07 15:00:00,64.27,64.43,64.27,64.41,39470.0,59.3118,59.4594,59.3118,59.441,39470.0
2017-11-07 15:10:00,64.41,64.57,64.4,64.55,47690.0,59.441,59.5886,59.4317,59.5702,47690.0
2017-11-07 15:20:00,64.55,64.59,64.5,64.53,28606.0,59.5702,59.6071,59.524,59.5517,28606.0
2017-11-07 15:30:00,64.54,64.6,64.52,64.59,44051.0,59.5609,59.6163,59.5425,59.6071,44051.0
2017-11-07 15:40:00,64.59,64.63,64.53,64.61,126611.0,59.6071,59.644,59.5517,59.6255,126611.0
2017-11-07 15:50:00,64.61,64.8,64.6,64.79,305755.0,59.6255,59.8009,59.6163,59.7916,305755.0
2017-11-08 09:30:00,64.63,64.83,64.35,64.72,53381.0,59.644,59.8286,59.3856,59.727,53381.0
2017-11-08 09:40:00,64.75,64.88,64.47,64.55,37363.0,59.7547,59.8747,59.4963,59.5702,37363.0
2017-11-08 09:50:00,64.56,64.67,64.36,64.43,57580.0,59.5794,59.6809,59.3948,59.4594,57580.0
2017-11-08 10:00:00,64.43,64.5,64.16,64.2,83668.0,59.4594,59.524,59.2102,59.2472,83668.0
2017-11-08 10:10:00,64.17,64.28,64.09,64.12,85199.0,59.2195,59.321,59.1456,59.1733,85199.0
2017-11-08 10:20:00,64.12,64.3,64.12,64.16,51102.0,59.1733,59.3394,59.1733,59.2102,51102.0
2017-11-08 10:30:00,64.14,64.29,64.08,64.29,58487.0,59.1918,59.3302,59.1364,59.3302,58487.0
2017-11-08 10:40:00,64.29,64.29,64.15,64.21,48323.0,59.3302,59.3302,59.201,59.2564,48323.0
2017-11-08 10:50:00,64.24,64.27,64.2,64.26,44575.0,59.2841,59.3118,59.2472,59.3025,44575.0
2017-11-08 11:00:00,64.25,64.31,64.17,64.2,51781.0,59.2933,59.3487,59.2195,59.2472,51781.0
2017-11-08 11:10:00,64.21,64.5,64.21,64.44,41406.0,59.2564,59.524,59.2564,59.4686,41406.0
2017-11-08 11:20:00,64.42,64.47,64.34,64.34,22386.0,59.4502,59.4963,59.3764,59.3764,22386.0
2017-11-08 11:30:00,64.34,64.38,64.14,64.15,81858.0,59.3764,59.4133,59.1918,59.201,81858.0
2017-11-08 11:40:00,64.15,64.23,64.13,64.17,24858.0,59.201,59.2748,59.1826,59.2195,24858.0
2017-11-08 11:50:00,64.15,64.19,64.14,64.16,23712.0,59.201,59.2379,59.1918,59.2102,23712.0
2017-11-08 12:00:00,64.16,64.16,64.1,64.14,25676.0,59.2102,59.2102,59.1549,59.1918,25676.0
2017-11-08 12:10:00,64.15,64.19,64.07,64.08,36892.0,59.201,59.2379,59.1272,59.1364,36892.0
2017-11-08 12:20:00,64.09,64.13,64.07,64.09,31707.0,59.1456,59.1826,59.1272,59.1456,31707.0
2017-11-08 12:30:00,64.08,64.08,63.95,64.0,39205.0,59.1364,59.1364,59.0164,59.0626,39205.0
2017-11-08 12:40:00,64.01,64.02,63.94,63.96,32375.0,59.0718,59.081,59.0072,59.0257,32375.0
2017-11-08 12:50:00,63.98,63.99,63.91,63.98,28656.0,59.0441,59.0534,58.9795,59.0441,28656.0
2017-11-08 13:00:00,63.98,64.1,63.97,63.99,66375.0,59.0441,59.1549,59.0349,59.0534,66375.0
2017-11-08 13:10:00,64.0,64.08,63.99,64.0,26737.0,59.0626,59.1364,59.0534,59.0626,26737.0
2017-11-08 13:20:00,64.0,64.12,64.0,64.12,20510.0,59.0626,59.1733,59.0626,59.1733,20510.0
2017-11-08 13:30:00,64.1,64.13,64.04,64.04,62114.0,59.1549,59.1826,59.0995,59.0995,62114.0
2017-11-08 13:40:00,64.04,64.12,64.0,64.06,41205.0,59.0995,59.1733,59.0626,59.118,41205.0
2017-11-08 13:50:00,64.04,64.05,63.9,63.91,22419.0,59.0995,59.1087,58.9703,58.9795,22419.0
2017-11-08 14:00:00,63.91,64.05,63.89,63.99,46688.0,58.9795,59.1087,58.9611,59.0534,46688.0
2017-11-08 14:10:00,63.98,64.02,63.96,63.97,38463.0,59.0441,59.081,59.0257,59.0349,38463.0
2017-11-08 14:20:00,63.96,63.97,63.9,63.95,32979.0,59.0257,59.0349,58.9703,59.0164,32979.0
2017-11-08 14:30:00,63.95,63.96,63.89,63.94,21875.0,59.0164,59.0257,58.9611,59.0072,21875.0
2017-11-08 14:40:00,63.94,64.06,63.92,64.03,31163.0,59.0072,59.118,58.9888,59.0903,31163.0
2017-11-08 14:50:00,64.02,64.03,63.91,63.95,20306.0,59.081,59.0903,58.9795,59.0164,20306.0
2017-11-08 15:00:00,63.97,63.99,63.88,63.94,34489.0,59.0349,59.0534,58.9518,59.0072,34489.0
2017-11-08 15:10:00,63.97,64.01,63.93,63.99,40561.0,59.0349,59.0718,58.998,59.0534,40561.0
2017-11-08 15:20:00,64.0,64.02,63.94,63.95,38055.0,59.0626,59.081,59.0072,59.0164,38055.0
2017-11-08 15:30:00,63.96,64.06,63.96,64.05,73244.0,59.0257,59.118,59.0257,59.1087,73244.0
2017-11-08 15:40:00,64.06,64.06,63.88,63.89,57871.0,59.118,59.118,58.9518,58.9611,57871.0
2017-11-08 15:50:00,63.88,63.89,63.78,63.87,169596.0,58.9518,58.9611,58.8596,58.9426,169596.0
2017-11-09 09:30:00,63.56,64.64,63.55,64.51,121943.0,58.6565,59.6532,58.6473,59.5332,121943.0
2017-11-09 09:40:00,64.48,64.54,64.18,64.2,40587.0,59.5056,59.5609,59.2287,59.2472,40587.0
2017-11-09 09:50:00,64.19,64.46,64.15,64.38,32388.0,59.2379,59.4871,59.201,59.4133,32388.0
2017-11-09 10:00:00,64.4,64.5,64.26,64.46,28147.0,59.4317,59.524,59.3025,59.4871,28147.0
2017-11-09 10:10:00,64.49,64.52,64.39,64.48,28917.0,59.5148,59.5425,59.4225,59.5056,28917.0
2017-11-09 10:20:00,64.46,64.58,64.41,64.57,21457.0,59.4871,59.5978,59.441,59.5886,21457.0
2017-11-09 10:30:00,64.56,64.62,64.5,64.58,43847.0,59.5794,59.6348,59.524,59.5978,43847.0
2017-11-09 10:40:00,64.58,64.77,64.56,64.77,31577.0,59.5978,59.7732,59.5794,59.7732,31577.0
2017-11-09 10:50:00,64.77,64.85,64.74,64.84,61096.0,59.7732,59.847,59.7455,59.8378,61096.0
2017-11-09 11:00:00,64.84,64.9,64.81,64.87,70098.0,59.8378,59.8932,59.8101,59.8655,70098.0
2017-11-09 11:10:00,64.86,65.16,64.81,65.1,139778.0,59.8562,60.1331,59.8101,60.0777,139778.0
2017-11-09 11:20:00,65.1,65.1,64.91,65.04,41696.0,60.0777,60.0777,59.9024,60.0224,41696.0
2017-11-09 11:30:00,65.03,65.12,64.96,65.11,23393.0,60.0131,60.0962,59.9485,60.087,23393.0
2017-11-09 11:40:00,65.11,65.19,65.06,65.11,29660.0,60.087,60.1608,60.0408,60.087,29660.0
2017-11-09 11:50:00,65.13,65.18,64.83,64.97,35383.0,60.1054,60.1516,59.8286,59.9578,35383.0
2017-11-09 12:00:00,64.97,65.16,64.95,65.07,26956.0,59.9578,60.1331,59.9393,60.05,26956.0
2017-11-09 12:10:00,65.08,65.12,64.91,65.0,36180.0,60.0593,60.0962,59.9024,59.9854,36180.0
2017-11-09 12:20:00,65.02,65.1,64.95,65.04,60331.0,60.0039,60.0777,59.9393,60.0224,60331.0
2017-11-09 12:30:00,65.03,65.03,64.71,64.73,52750.0,60.0131,60.0131,59.7178,59.7363,52750.0
2017-11-09 12:40:00,64.72,64.74,64.56,64.72,54769.0,59.727,59.7455,59.5794,59.727,54769.0
2017-11-09 12:50:00,64.72,64.78,64.68,64.68,35222.0,59.727,59.7824,59.6901,59.6901,35222.0
2017-11-09 13:00:00,64.69,64.77,64.66,64.74,28262.0,59.6994,59.7732,59.6717,59.7455,28262.0
2017-11-09 13:10:00,64.74,64.91,64.74,64.89,32414.0,59.7455,59.9024,59.7455,59.8839,32414.0
2017-11-09 13:20:00,64.89,65.04,64.89,64.98,43236.0,59.8839,60.0224,59.8839,59.967,43236.0
2017-11-09 13:30:00,64.98,65.07,64.92,64.96,55002.0,59.967,60.05,59.9116,59.9485,55002.0
2017-11-09 13:40:00,64.96,65.12,64.96,65.0,76984.0,59.9485,60.0962,59.9485,59.9854,76984.0
2017-11-09 13:50:00,65.0,65.04,64.92,64.97,53292.0,59.9854,60.0224,59.9116,59.9578,53292.0
2017-11-09 14:00:00,64.97,65.1,64.9,64.93,48733.0,59.9578,60.0777,59.8932,59.9208,48733.0
2017-11-09 14:10:00,64.92,64.97,64.88,64.97,28318.0,59.9116,59.9578,59.8747,59.9578,28318.0
2017-11-09 14:20:00,64.98,65.0,64.89,64.93,22461.0,59.967,59.9854,59.8839,59.9208,22461.0
2017-11-09 14:30:00,64.94,64.99,64.8,64.84,31233.0,59.9301,59.9762,59.8009,59.8378,31233.0
2017-11-09 14:40:00,64.83,64.84,64.73,64.83,27028.0,59.8286,59.8378,59.7363,59.8286,27028.0
2017-11-09 14:50:00,64.83,64.83,64.68,64.68,26552.0,59.8286,59.8286,59.6901,59.6901,26552.0
2017-11-09 15:00:00,64.69,64.8,64.67,64.79,29302.0,59.6994,59.8009,59.6809,59.7916,29302.0
2017-11-09 15:10:00,64.77,64.78,64.7,64.73,48169.0,59.7732,59.7824,59.7086,59.7363,48169.0
2017-11-09 15:20:00,64.72,64.72,64.66,64.7,43990.0,59.727,59.727,59.6717,59.7086,43990.0
2017-11-09 15:30:00,64.7,64.72,64.6,64.63,59696.0,59.7086,59.727,59.6163,59.644,59696.0
2017-11-09 15:40:00,64.63,64.66,64.54,64.55,67656.0,59.644,59.6717,59.5609,59.5702,67656.0
2017-11-09 15:50:00,64.6,64.6,64.49,64.57,236783.0,59.6163,59.6163,59.5148,59.5886,236783.0
2017-11-10 09:30:00,64.29,65.47,64.29,65.08,138506.0,59.3302,60.4192,59.3302,60.0593,138506.0
2017-11-10 09:40:00,65.1,65.4,65.02,65.32,54280.0,60.0777,60.3546,60.0039,60.2808,54280.0
2017-11-10 09:50:00,65.33,65.33,65.08,65.11,77600.0,60.29,60.29,60.0593,60.087,77600.0
2017-11-10 10:00:00,65.13,65.2,64.77,64.94,75029.0,60.1054,60.17,59.7732,59.9301,75029.0
2017-11-10 10:10:00,64.97,65.06,64.83,64.87,83383.0,59.9578,60.0408,59.8286,59.8655,83383.0
2017-11-10 10:20:00,64.89,65.09,64.67,65.06,121363.0,59.8839,60.0685,59.6809,60.0408,121363.0
2017-11-10 10:30:00,65.08,65.11,64.9,65.04,45126.0,60.0593,60.087,59.8932,60.0224,45126.0
2017-11-10 10:40:00,65.07,65.29,65.05,65.17,44582.0,60.05,60.2531,60.0316,60.1423,44582.0
2017-11-10 10:50:00,65.17,65.18,64.95,65.04,38932.0,60.1423,60.1516,59.9393,60.0224,38932.0
2017-11-10 11:00:00,65.03,65.24,65.0,65.22,32703.0,60.0131,60.2069,59.9854,60.1885,32703.0
2017-11-10 11:10:00,65.22,65.37,65.22,65.28,34295.0,60.1885,60.3269,60.1885,60.2438,34295.0
2017-11-10 11:20:00,65.27,65.3,65.19,65.29,27370.0,60.2346,60.2623,60.1608,60.2531,27370.0
2017-11-10 11:30:00,65.3,65.39,65.26,65.35,32869.0,60.2623,60.3454,60.2254,60.3084,32869.0
2017-11-10 11:40:00,65.38,65.58,65.36,65.56,63449.0,60.3361,60.5207,60.3177,60.5022,63449.0
2017-11-10 11:50:00,65.56,65.59,65.52,65.54,56157.0,60.5022,60.5299,60.4653,60.4838,56157.0
2017-11-10 12:00:00,65.55,65.59,65.47,65.52,32252.0,60.493,60.5299,60.4192,60.4653,32252.0
2017-11-10 12:10:00,65.51,65.7,65.51,65.66,45215.0,60.4561,60.6314,60.4561,60.5945,45215.0
2017-11-10 12:20:00,65.63,65.68,65.59,65.68,67367.0,60.5668,60.613,60.5299,60.613,67367.0
2017-11-10 12:30:00,65.68,65.69,65.46,65.49,51823.0,60.613,60.6222,60.41,60.4376,51823.0
2017-11-10 12:40:00,65.49,65.49,65.3,65.33,80091.0,60.4376,60.4376,60.2623,60.29,80091.0
2017-11-10 12:50:00,65.32,65.49,65.31,65.34,46704.0,60.2808,60.4376,60.2715,60.2992,46704.0
2017-11-10 13:00:00,65.36,65.5,65.34,65.38,85459.0,60.3177,60.4469,60.2992,60.3361,85459.0
2017-11-10 13:10:00,65.41,65.41,65.12,65.19,39127.0,60.3638,60.3638,60.0962,60.1608,39127.0
2017-11-10 13:20:00,65.18,65.28,65.14,65.26,23968.0,60.1516,60.2438,60.1146,60.2254,23968.0
2017-11-10 13:30:00,65.26,65.27,65.18,65.22,31318.0,60.2254,60.2346,60.1516,60.1885,31318.0
2017-11-10 13:40:00,65.2,65.29,65.2,65.27,23650.0,60.17,60.2531,60.17,60.2346,23650.0
2017-11-10 13:50:00,65.27,65.33,65.19,65.22,50216.0,60.2346,60.29,60.1608,60.1885,50216.0
2017-11-10 14:00:00,65.23,65.32,65.2,65.32,32482.0,60.1977,60.2808,60.17,60.2808,32482.0
2017-11-10 14:10:00,65.32,65.49,65.31,65.47,44332.0,60.2808,60.4376,60.2715,60.4192,44332.0
2017-11-10 14:20:00,65.46,65.62,65.46,65.61,52303.0,60.41,60.5576,60.41,60.5484,52303.0
2017-11-10 14:30:00,65.61,65.71,65.59,65.66,58274.0,60.5484,60.6407,60.5299,60.5945,58274.0
2017-11-10 14:40:00,65.67,65.74,65.59,65.6,68081.0,60.6038,60.6684,60.5299,60.5392,68081.0
2017-11-10 14:50:00,65.59,65.65,65.54,65.55,38840.0,60.5299,60.5853,60.4838,60.493,38840.0
2017-11-10 15:00:00,65.56,65.73,65.55,65.73,67292.0,60.5022,60.6591,60.493,60.6591,67292.0
2017-11-10 15:10:00,65.73,65.74,65.57,65.65,66787.0,60.6591,60.6684,60.5115,60.5853,66787.0
2017-11-10 15:20:00,65.65,65.74,65.64,65.7,60432.0,60.5853,60.6684,60.5761,60.6314,60432.0
2017-11-10 15:30:00,65.69,65.76,65.66,65.69,74430.0,60.6222,60.6868,60.5945,60.6222,74430.0
2017-11-10 15:40:00,65.7,65.73,65.61,65.7,84850.0,60.6314,60.6591,60.5484,60.6314,84850.0
2017-11-10 15:50:00,65.71,65.8,65.69,65.76,238396.0,60.6407,60.7237,60.6222,60.6868,238396.0
2017-11-13 09:30:00,65.16,65.89,65.15,65.83,145650.0,60.1331,60.8068,60.1239,60.7514,145650.0
2017-11-13 09:40:00,65.83,65.86,65.58,65.6,80307.0,60.7514,60.7791,60.5207,60.5392,80307.0
2017-11-13 09:50:00,65.6,65.69,65.41,65.51,119881.0,60.5392,60.6222,60.3638,60.4561,119881.0
2017-11-13 10:00:00,65.52,65.75,65.52,65.63,69790.0,60.4653,60.6776,60.4653,60.5668,69790.0
2017-11-13 10:10:00,65.63,65.71,65.52,65.68,69953.0,60.5668,60.6407,60.4653,60.613,69953.0
2017-11-13 10:20:00,65.67,65.78,65.64,65.75,30036.0,60.6038,60.7053,60.5761,60.6776,30036.0
2017-11-13 10:30:00,65.74,65.75,65.67,65.71,33497.0,60.6684,60.6776,60.6038,60.6407,33497.0
2017-11-13 10:40:00,65.72,65.74,65.64,65.68,29175.0,60.6499,60.6684,60.5761,60.613,29175.0
2017-11-13 10:50:00,65.68,65.85,65.68,65.76,33141.0,60.613,60.7699,60.613,60.6868,33141.0
2017-11-13 11:00:00,65.77,65.88,65.77,65.78,47871.0,60.696,60.7976,60.696,60.7053,47871.0
2017-11-13 11:10:00,65.79,65.82,65.72,65.76,37241.0,60.7145,60.7422,60.6499,60.6868,37241.0
2017-11-13 11:20:00,65.76,65.77,65.49,65.5,61021.0,60.6868,60.696,60.4376,60.4469,61021.0
2017-11-13 11:30:00,65.49,65.52,65.41,65.43,52088.0,60.4376,60.4653,60.3638,60.3823,52088.0
2017-11-13 11:40:00,65.43,65.46,65.37,65.42,43993.0,60.3823,60.41,60.3269,60.373,43993.0
2017-11-13 11:50:00,65.42,65.43,65.18,65.23,52297.0,60.373,60.3823,60.1516,60.1977,52297.0
2017-11-13 12:00:00,65.25,65.26,65.02,65.04,62307.0,60.2162,60.2254,60.0039,60.0224,62307.0
2017-11-13 12:10:00,65.05,65.1,64.89,64.89,42871.0,60.0316,60.0777,59.8839,59.8839,42871.0
2017-11-13 12:20:00,64.89,64.94,64.76,64.76,41143.0,59.8839,59.9301,59.764,59.764,41143.0
2017-11-13 12:30:00,64.77,64.84,64.74,64.76,25958.0,59.7732,59.8378,59.7455,59.764,25958.0
2017-11-13 12:40:00,64.78,64.83,64.71,64.77,32600.0,59.7824,59.8286,59.7178,59.7732,32600.0
2017-11-13 12:50:00,64.77,64.8,64.72,64.73,25041.0,59.7732,59.8009,59.727,59.7363,25041.0
2017-11-13 13:00:00,64.72,64.87,64.72,64.86,17543.0,59.727,59.8655,59.727,59.8562,17543.0
2017-11-13 13:10:00,64.85,64.85,64.75,64.76,25041.0,59.847,59.847,59.7547,59.764,25041.0
2017-11-13 13:20:00,64.75,64.94,64.73,64.94,13339.0,59.7547,59.9301,59.7363,59.9301,13339.0
2017-11-13 13:30:00,64.94,65.05,64.87,64.97,24544.0,59.9301,60.0316,59.8655,59.9578,24544.0
2017-11-13 13:40:00,64.97,64.97,64.87,64.9,20291.0,59.9578,59.9578,59.8655,59.8932,20291.0
2017-11-13 13:50:00,64.89,64.94,64.87,64.92,16683.0,59.8839,59.9301,59.8655,59.9116,16683.0
2017-11-13 14:00:00,64.92,64.97,64.88,64.93,28116.0,59.9116,59.9578,59.8747,59.9208,28116.0
2017-11-13 14:10:00,64.93,65.08,64.93,65.05,28964.0,59.9208,60.0593,59.9208,60.0316,28964.0
2017-11-13 14:20:00,65.05,65.13,65.03,65.08,22962.0,60.0316,60.1054,60.0131,60.0593,22962.0
2017-11-13 14:30:00,65.09,65.12,65.08,65.11,16370.0,60.0685,60.0962,60.0593,60.087,16370.0
2017-11-13 14:40:00,65.1,65.12,65.01,65.02,26213.0,60.0777,60.0962,59.9947,60.0039,26213.0
2017-11-13 14:50:00,65.02,65.15,65.02,65.13,25829.0,60.0039,60.1239,60.0039,60.1054,25829.0
2017-11-13 15:00:00,65.13,65.13,64.97,64.97,54199.0,60.1054,60.1054,59.9578,59.9578,54199.0
2017-11-13 15:10:00,64.98,65.09,64.94,65.08,44884.0,59.967,60.0685,59.9301,60.0593,44884.0
2017-11-13 15:20:00,65.09,65.16,65.04,65.05,58527.0,60.0685,60.1331,60.0224,60.0316,58527.0
2017-11-13 15:30:00,65.04,65.07,64.9,64.94,82936.0,60.0224,60.05,59.8932,59.9301,82936.0
2017-11-13 15:40:00,64.94,64.99,64.84,64.87,122040.0,59.9301,59.9762,59.8378,59.8655,122040.0
2017-11-13 15:50:00,64.88,64.93,64.78,64.91,291970.0,59.8747,59.9208,59.7824,59.9024,291970.0
2017-11-14 09:30:00,64.02,64.39,63.56,63.95,313120.0,59.081,59.4225,58.6565,59.0164,313120.0
2017-11-14 09:40:00,63.97,64.86,63.94,64.66,273549.0,59.0349,59.8562,59.0072,59.6717,273549.0
2017-11-14 09:50:00,64.68,64.91,64.46,64.72,135537.0,59.6901,59.9024,59.4871,59.727,135537.0
2017-11-14 10:00:00,64.71,64.71,64.43,64.48,154178.0,59.7178,59.7178,59.4594,59.5056,154178.0
2017-11-14 10:10:00,64.47,64.68,64.28,64.31,72514.0,59.4963,59.6901,59.321,59.3487,72514.0
2017-11-14 10:20:00,64.3,64.4,64.19,64.4,88688.0,59.3394,59.4317,59.2379,59.4317,88688.0
2017-11-14 10:30:00,64.38,64.48,64.2,64.43,45771.0,59.4133,59.5056,59.2472,59.4594,45771.0
2017-11-14 10:40:00,64.43,64.46,64.32,64.43,40592.0,59.4594,59.4871,59.3579,59.4594,40592.0
2017-11-14 10:50:00,64.42,64.45,64.31,64.32,49226.0,59.4502,59.4779,59.3487,59.3579,49226.0
2017-11-14 11:00:00,64.34,64.35,64.11,64.11,48523.0,59.3764,59.3856,59.1641,59.1641,48523.0
2017-11-14 11:10:00,64.1,64.15,63.99,64.02,50402.0,59.1549,59.201,59.0534,59.081,50402.0
2017-11-14 11:20:00,64.02,64.36,64.01,64.35,75169.0,59.081,59.3948,59.0718,59.3856,75169.0
2017-11-14 11:30:00,64.34,64.39,64.14,64.19,45189.0,59.3764,59.4225,59.1918,59.2379,45189.0
2017-11-14 11:40:00,64.21,64.26,63.97,63.97,46361.0,59.2564,59.3025,59.0349,59.0349,46361.0
2017-11-14 11:50:00,63.96,64.08,63.8,63.92,85352.0,59.0257,59.1364,58.878,58.9888,85352.0
2017-11-14 12:00:00,63.93,63.93,63.8,63.87,111566.0,58.998,58.998,58.878,58.9426,111566.0
2017-11-14 12:10:00,63.88,64.0,63.85,63.99,64201.0,58.9518,59.0626,58.9242,59.0534,64201.0
2017-11-14 12:20:00,63.97,64.1,63.96,64.03,37990.0,59.0349,59.1549,59.0257,59.0903,37990.0
2017-11-14 12:30:00,64.03,64.03,63.93,63.97,78166.0,59.0903,59.0903,58.998,59.0349,78166.0
2017-11-14 12:40:00,63.98,64.0,63.9,63.95,55854.0,59.0441,59.0626,58.9703,59.0164,55854.0
2017-11-14 12:50:00,63.95,64.08,63.87,64.05,63524.0,59.0164,59.1364,58.9426,59.1087,63524.0
2017-11-14 13:00:00,64.06,64.14,64.03,64.08,35657.0,59.118,59.1918,59.0903,59.1364,35657.0
2017-11-14 13:10:00,64.1,64.19,64.04,64.06,33636.0,59.1549,59.2379,59.0995,59.118,33636.0
2017-11-14 13:20:00,64.06,64.14,64.02,64.03,30618.0,59.118,59.1918,59.081,59.0903,30618.0
2017-11-14 13:30:00,64.02,64.19,64.02,64.16,35985.0,59.081,59.2379,59.081,59.2102,35985.0
2017-11-14 13:40:00,64.17,64.25,64.09,64.19,92021.0,59.2195,59.2933,59.1456,59.2379,92021.0
2017-11-14 13:50:00,64.18,64.19,64.09,64.11,66759.0,59.2287,59.2379,59.1456,59.1641,66759.0
2017-11-14 14:00:00,64.1,64.18,64.09,64.14,27509.0,59.1549,59.2287,59.1456,59.1918,27509.0
2017-11-14 14:10:00,64.15,64.26,64.12,64.2,35927.0,59.201,59.3025,59.1733,59.2472,35927.0
2017-11-14 14:20:00,64.21,64.29,64.19,64.25,38661.0,59.2564,59.3302,59.2379,59.2933,38661.0
2017-11-14 14:30:00,64.25,64.25,64.16,64.18,38106.0,59.2933,59.2933,59.2102,59.2287,38106.0
2017-11-14 14:40:00,64.18,64.2,64.13,64.18,30798.0,59.2287,59.2472,59.1826,59.2287,30798.0
2017-11-14 14:50:00,64.18,64.21,64.15,64.16,72717.0,59.2287,59.2564,59.201,59.2102,72717.0
2017-11-14 15:00:00,64.16,64.46,64.15,64.46,81832.0,59.2102,59.4871,59.201,59.4871,81832.0
2017-11-14 15:10:00,64.45,64.5,64.41,64.48,48429.0,59.4779,59.524,59.441,59.5056,48429.0
2017-11-14 15:20:00,64.48,64.5,64.41,64.42,55686.0,59.5056,59.524,59.441,59.4502,55686.0
2017-11-14 15:30:00,64.44,64.54,64.41,64.42,88441.0,59.4686,59.5609,59.441,59.4502,88441.0
2017-11-14 15:40:00,64.41,64.51,64.4,64.51,67769.0,59.441,59.5332,59.4317,59.5332,67769.0
2017-11-14 15:50:00,64.52,64.61,64.38,64.47,380546.0,59.5425,59.6255,59.4133,59.4963,380546.0
2017-11-15 09:30:00,64.24,64.37,63.91,64.17,63201.0,59.2841,59.404,58.9795,59.2195,63201.0
2017-11-15 09:40:00,64.18,64.37,63.96,64.35,48031.0,59.2287,59.404,59.0257,59.3856,48031.0
2017-11-15 09:50:00,64.31,64.63,64.31,64.6,77627.0,59.3487,59.644,59.3487,59.6163,77627.0
2017-11-15 10:00:00,64.59,65.06,64.53,64.89,95988.0,59.6071,60.0408,59.5517,59.8839,95988.0
2017-11-15 10:10:00,64.89,65.24,64.78,65.22,58972.0,59.8839,60.2069,59.7824,60.1885,58972.0
2017-11-15 10:20:00,65.21,65.21,64.74,64.74,52394.0,60.1792,60.1792,59.7455,59.7455,52394.0
2017-11-15 10:30:00,64.69,64.92,64.68,64.92,30447.0,59.6994,59.9116,59.6901,59.9116,30447.0
2017-11-15 10:40:00,64.92,65.15,64.9,65.0,57983.0,59.9116,60.1239,59.8932,59.9854,57983.0
2017-11-15 10:50:00,64.97,65.01,64.86,64.98,26359.0,59.9578,59.9947,59.8562,59.967,26359.0
2017-11-15 11:00:00,65.01,65.01,64.8,64.84,34010.0,59.9947,59.9947,59.8009,59.8378,34010.0
2017-11-15 11:10:00,64.84,64.99,64.81,64.95,31273.0,59.8378,59.9762,59.8101,59.9393,31273.0
2017-11-15 11:20:00,64.93,65.4,64.93,65.23,57146.0,59.9208,60.3546,59.9208,60.1977,57146.0
2017-11-15 11:30:00,65.23,65.31,65.07,65.2,53691.0,60.1977,60.2715,60.05,60.17,53691.0
2017-11-15 11:40:00,65.17,65.34,65.13,65.26,46910.0,60.1423,60.2992,60.1054,60.2254,46910.0
2017-11-15 11:50:00,65.27,65.42,65.14,65.4,170341.0,60.2346,60.373,60.1146,60.3546,170341.0
2017-11-15 12:00:00,65.42,65.52,65.39,65.39,48001.0,60.373,60.4653,60.3454,60.3454,48001.0
2017-11-15 12:10:00,65.39,65.48,65.35,65.46,35121.0,60.3454,60.4284,60.3084,60.41,35121.0
2017-11-15 12:20:00,65.45,65.47,65.38,65.42,109172.0,60.4007,60.4192,60.3361,60.373,109172.0
2017-11-15 12:30:00,65.43,65.51,65.18,65.43,49339.0,60.3823,60.4561,60.1516,60.3823,49339.0
2017-11-15 12:40:00,65.43,65.43,65.26,65.29,17369.0,60.3823,60.3823,60.2254,60.2531,17369.0
2017-11-15 12:50:00,65.3,65.33,65.22,65.25,49593.0,60.2623,60.29,60.1885,60.2162,49593.0
2017-11-15 13:00:00,65.26,65.27,64.88,65.03,34671.0,60.2254,60.2346,59.8747,60.0131,34671.0
2017-11-15 13:10:00,65.04,65.14,64.94,64.94,65543.0,60.0224,60.1146,59.9301,59.9301,65543.0
2017-11-15 13:20:00,64.96,65.01,64.8,64.84,60174.0,59.9485,59.9947,59.8009,59.8378,60174.0
2017-11-15 13:30:00,64.83,65.0,64.82,64.92,31402.0,59.8286,59.9854,59.8193,59.9116,31402.0
2017-11-15 13:40:00,64.91,64.99,64.9,64.93,45581.0,59.9024,59.9762,59.8932,59.9208,45581.0
2017-11-15 13:50:00,64.92,64.95,64.73,64.74,33669.0,59.9116,59.9393,59.7363,59.7455,33669.0
2017-11-15 14:00:00,64.74,64.84,64.71,64.71,43301.0,59.7455,59.8378,59.7178,59.7178,43301.0
2017-11-15 14:10:00,64.71,64.72,64.63,64.67,36036.0,59.7178,59.727,59.644,59.6809,36036.0
2017-11-15 14:20:00,64.67,64.71,64.57,64.69,30361.0,59.6809,59.7178,59.5886,59.6994,30361.0
2017-11-15 14:30:00,64.7,64.75,64.65,64.69,41526.0,59.7086,59.7547,59.6624,59.6994,41526.0
2017-11-15 14:40:00,64.67,64.82,64.67,64.79,53931.0,59.6809,59.8193,59.6809,59.7916,53931.0
2017-11-15 14:50:00,64.78,64.83,64.75,64.81,37793.0,59.7824,59.8286,59.7547,59.8101,37793.0
2017-11-15 15:00:00,64.8,64.86,64.75,64.86,48679.0,59.8009,59.8562,59.7547,59.8562,48679.0
2017-11-15 15:10:00,64.84,64.85,64.75,64.79,49779.0,59.8378,59.847,59.7547,59.7916,49779.0
2017-11-15 15:20:00,64.78,64.81,64.62,64.64,54240.0,59.7824,59.8101,59.6348,59.6532,54240.0
2017-11-15 15:30:00,64.64,64.66,64.59,64.62,71432.0,59.6532,59.6717,59.6071,59.6348,71432.0
2017-11-15 15:40:00,64.61,64.75,64.6,64.64,206225.0,59.6255,59.7547,59.6163,59.6532,206225.0
2017-11-15 15:50:00,64.63,64.65,64.46,64.61,376432.0,59.644,59.6624,59.4871,59.6255,376432.0
2017-11-16 09:30:00,64.56,64.98,64.38,64.6,81723.0,59.5794,59.967,59.4133,59.6163,81723.0
2017-11-16 09:40:00,64.53,64.89,64.53,64.66,43141.0,59.5517,59.8839,59.5517,59.6717,43141.0
2017-11-16 09:50:00,64.65,64.82,64.62,64.69,46941.0,59.6624,59.8193,59.6348,59.6994,46941.0
2017-11-16 10:00:00,64.69,64.92,64.69,64.91,59290.0,59.6994,59.9116,59.6994,59.9024,59290.0
2017-11-16 10:10:00,64.91,65.01,64.73,64.98,37559.0,59.9024,59.9947,59.7363,59.967,37559.0
2017-11-16 10:20:00,65.0,65.11,64.89,65.1,36581.0,59.9854,60.087,59.8839,60.0777,36581.0
2017-11-16 10:30:00,65.09,65.14,65.01,65.1,48027.0,60.0685,60.1146,59.9947,60.0777,48027.0
2017-11-16 10:40:00,65.09,65.36,65.08,65.36,37953.0,60.0685,60.3177,60.0593,60.3177,37953.0
2017-11-16 10:50:00,65.35,65.52,65.28,65.51,84531.0,60.3084,60.4653,60.2438,60.4561,84531.0
2017-11-16 11:00:00,65.51,65.57,65.37,65.39,99912.0,60.4561,60.5115,60.3269,60.3454,99912.0
2017-11-16 11:10:00,65.4,65.44,65.24,65.43,44049.0,60.3546,60.3915,60.2069,60.3823,44049.0
2017-11-16 11:20:00,65.38,65.57,65.32,65.54,62005.0,60.3361,60.5115,60.2808,60.4838,62005.0
2017-11-16 11:30:00,65.54,65.7,65.52,65.55,46147.0,60.4838,60.6314,60.4653,60.493,46147.0
2017-11-16 11:40:00,65.52,65.57,65.41,65.57,35944.0,60.4653,60.5115,60.3638,60.5115,35944.0
2017-11-16 11:50:00,65.58,65.67,65.52,65.63,63954.0,60.5207,60.6038,60.4653,60.5668,63954.0
2017-11-16 12:00:00,65.65,65.98,65.63,65.9,90922.0,60.5853,60.8898,60.5668,60.816,90922.0
2017-11-16 12:10:00,65.89,65.94,65.83,65.9,57184.0,60.8068,60.8529,60.7514,60.816,57184.0
2017-11-16 12:20:00,65.89,65.89,65.57,65.61,126989.0,60.8068,60.8068,60.5115,60.5484,126989.0
2017-11-16 12:30:00,65.61,65.87,65.55,65.87,84869.0,60.5484,60.7883,60.493,60.7883,84869.0
2017-11-16 12:40:00,65.87,65.99,65.81,65.92,58525.0,60.7883,60.8991,60.733,60.8345,58525.0
2017-11-16 12:50:00,65.93,65.96,65.64,65.66,65605.0,60.8437,60.8714,60.5761,60.5945,65605.0
2017-11-16 13:00:00,65.64,65.85,65.64,65.77,73307.0,60.5761,60.7699,60.5761,60.696,73307.0
2017-11-16 13:10:00,65.77,65.88,65.66,65.88,87382.0,60.696,60.7976,60.5945,60.7976,87382.0
2017-11-16 13:20:00,65.89,65.89,65.65,65.72,58396.0,60.8068,60.8068,60.5853,60.6499,58396.0
2017-11-16 13:30:00,65.71,65.73,65.61,65.66,70906.0,60.6407,60.6591,60.5484,60.5945,70906.0
2017-11-16 13:40:00,65.67,65.67,65.59,65.63,47793.0,60.6038,60.6038,60.5299,60.5668,47793.0
2017-11-16 13:50:00,65.63,65.69,65.57,65.65,45389.0,60.5668,60.6222,60.5115,60.5853,45389.0
2017-11-16 14:00:00,65.64,65.67,65.58,65.67,50033.0,60.5761,60.6038,60.5207,60.6038,50033.0
2017-11-16 14:10:00,65.68,65.7,65.6,65.68,180467.0,60.613,60.6314,60.5392,60.613,180467.0
2017-11-16 14:20:00,65.7,65.86,65.69,65.79,82923.0,60.6314,60.7791,60.6222,60.7145,82923.0
2017-11-16 14:30:00,65.8,65.84,65.72,65.81,108049.0,60.7237,60.7606,60.6499,60.733,108049.0
2017-11-16 14:40:00,65.78,65.83,65.72,65.72,47005.0,60.7053,60.7514,60.6499,60.6499,47005.0
2017-11-16 14:50:00,65.71,65.74,65.64,65.65,83592.0,60.6407,60.6684,60.5761,60.5853,83592.0
2017-11-16 15:00:00,65.65,65.65,65.56,65.63,63188.0,60.5853,60.5853,60.5022,60.5668,63188.0
2017-11-16 15:10:00,65.63,65.81,65.61,65.8,138945.0,60.5668,60.733,60.5484,60.7237,138945.0
2017-11-16 15:20:00,65.8,65.8,65.57,65.61,121666.0,60.7237,60.7237,60.5115,60.5484,121666.0
2017-11-16 15:30:00,65.61,65.61,65.46,65.53,177501.0,60.5484,60.5484,60.41,60.4746,177501.0
2017-11-16 15:40:00,65.54,65.75,65.53,65.73,160871.0,60.4838,60.6776,60.4746,60.6591,160871.0
2017-11-16 15:50:00,65.73,65.84,65.58,65.72,461050.0,60.6591,60.7606,60.5207,60.6499,461050.0
2017-11-17 09:30:00,72.13,73.94,72.0,72.62,1063978.0,66.5654,68.2357,66.4454,67.0176,1063978.0
2017-11-17 09:40:00,72.62,73.05,72.04,72.53,481402.0,67.0176,67.4144,66.4823,66.9345,481402.0
2017-11-17 09:50:00,72.53,73.0,72.46,72.69,314780.0,66.9345,67.3683,66.8699,67.0822,314780.0
2017-11-17 10:00:00,72.69,73.02,72.18,73.0,345794.0,67.0822,67.3867,66.6115,67.3683,345794.0
2017-11-17 10:10:00,73.0,73.21,72.51,72.8,309590.0,67.3683,67.5621,66.9161,67.1837,309590.0
2017-11-17 10:20:00,72.82,72.89,72.56,72.69,152910.0,67.2022,67.2668,66.9622,67.0822,152910.0
2017-11-17 10:30:00,72.66,72.75,72.27,72.28,172688.0,67.0545,67.1376,66.6946,66.7038,172688.0
2017-11-17 10:40:00,72.3,72.42,71.73,72.25,312257.0,66.7223,66.833,66.1962,66.6761,312257.0
2017-11-17 10:50:00,72.29,72.48,72.21,72.39,108306.0,66.713,66.8884,66.6392,66.8053,108306.0
2017-11-17 11:00:00,72.4,72.4,71.91,72.06,99354.0,66.8146,66.8146,66.3624,66.5008,99354.0
2017-11-17 11:10:00,72.04,72.06,71.9,71.98,116121.0,66.4823,66.5008,66.3531,66.427,116121.0
2017-11-17 11:20:00,71.98,72.0,71.45,71.53,92965.0,66.427,66.4454,65.9378,66.0117,92965.0
2017-11-17 11:30:00,71.51,71.96,71.44,71.89,146207.0,65.9932,66.4085,65.9286,66.3439,146207.0
2017-11-17 11:40:00,71.9,71.96,71.75,71.95,77290.0,66.3531,66.4085,66.2147,66.3993,77290.0
2017-11-17 11:50:00,71.95,72.0,71.78,71.86,133870.0,66.3993,66.4454,66.2424,66.3162,133870.0
2017-11-17 12:00:00,71.87,71.89,71.35,71.52,143795.0,66.3254,66.3439,65.8456,66.0024,143795.0
2017-11-17 12:10:00,71.52,71.88,71.52,71.85,71409.0,66.0024,66.3347,66.0024,66.307,71409.0
2017-11-17 12:20:00,71.85,71.9,71.54,71.54,86436.0,66.307,66.3531,66.0209,66.0209,86436.0
2017-11-17 12:30:00,71.52,71.7,71.3,71.62,123256.0,66.0024,66.1686,65.7994,66.0947,123256.0
2017-11-17 12:40:00,71.65,71.78,71.54,71.61,87064.0,66.1224,66.2424,66.0209,66.0855,87064.0
2017-11-17 12:50:00,71.61,71.71,71.57,71.7,44058.0,66.0855,66.1778,66.0486,66.1686,44058.0
2017-11-17 13:00:00,71.71,71.83,71.59,71.76,66222.0,66.1778,66.2885,66.067,66.2239,66222.0
2017-11-17 13:10:00,71.75,71.78,71.28,71.36,109789.0,66.2147,66.2424,65.781,65.8548,109789.0
2017-11-17 13:20:00,71.35,71.48,71.29,71.38,102568.0,65.8456,65.9655,65.7902,65.8732,102568.0
2017-11-17 13:30:00,71.35,71.35,71.06,71.12,161149.0,65.8456,65.8456,65.5779,65.6333,161149.0
2017-11-17 13:40:00,71.13,71.35,71.12,71.21,72938.0,65.6425,65.8456,65.6333,65.7164,72938.0
2017-11-17 13:50:00,71.2,71.46,71.12,71.15,96304.0,65.7071,65.9471,65.6333,65.661,96304.0
2017-11-17 14:00:00,71.12,71.49,71.02,71.48,192225.0,65.6333,65.9748,65.541,65.9655,192225.0
2017-11-17 14:10:00,71.47,71.89,71.45,71.86,80648.0,65.9563,66.3439,65.9378,66.3162,80648.0
2017-11-17 14:20:00,71.87,71.87,71.37,71.6,205149.0,66.3254,66.3254,65.864,66.0763,205149.0
2017-11-17 14:30:00,71.57,71.92,71.57,71.92,55850.0,66.0486,66.3716,66.0486,66.3716,55850.0
2017-11-17 14:40:00,71.92,71.99,71.84,71.93,73316.0,66.3716,66.4362,66.2978,66.3808,73316.0
2017-11-17 14:50:00,71.97,72.02,71.91,71.93,84666.0,66.4177,66.4639,66.3624,66.3808,84666.0
2017-11-17 15:00:00,71.94,71.97,71.84,71.96,61411.0,66.39,66.4177,66.2978,66.4085,61411.0
2017-11-17 15:10:00,71.96,72.03,71.91,71.97,94904.0,66.4085,66.4731,66.3624,66.4177,94904.0
2017-11-17 15:20:00,71.97,71.99,71.91,71.92,105720.0,66.4177,66.4362,66.3624,66.3716,105720.0
2017-11-17 15:30:00,71.91,71.94,71.83,71.94,119532.0,66.3624,66.39,66.2885,66.39,119532.0
2017-11-17 15:40:00,71.94,71.97,71.75,71.92,367702.0,66.39,66.4177,66.2147,66.3716,367702.0
2017-11-17 15:50:00,71.92,72.29,71.92,72.25,564411.0,66.3716,66.713,66.3716,66.6761,564411.0
2017-11-20 09:30:00,72.39,72.49,71.76,72.03,137461.0,66.8053,66.8976,66.2239,66.4731,137461.0
2017-11-20 09:40:00,72.07,72.26,71.91,72.19,108369.0,66.51,66.6854,66.3624,66.6208,108369.0
2017-11-20 09:50:00,72.17,72.17,71.67,71.84,115472.0,66.6023,66.6023,66.1409,66.2978,115472.0
2017-11-20 10:00:00,71.84,72.17,71.71,72.15,158857.0,66.2978,66.6023,66.1778,66.5838,158857.0
2017-11-20 10:10:00,72.19,72.32,72.12,72.32,85592.0,66.6208,66.7407,66.5562,66.7407,85592.0
2017-11-20 10:20:00,72.32,72.61,72.23,72.44,98049.0,66.7407,67.0084,66.6577,66.8515,98049.0
2017-11-20 10:30:00,72.42,72.52,72.31,72.48,69224.0,66.833,66.9253,66.7315,66.8884,69224.0
2017-11-20 10:40:00,72.5,72.51,72.31,72.32,72402.0,66.9068,66.9161,66.7315,66.7407,72402.0
2017-11-20 10:50:00,72.32,72.66,72.32,72.59,92945.0,66.7407,67.0545,66.7407,66.9899,92945.0
2017-11-20 11:00:00,72.6,72.66,72.47,72.58,61098.0,66.9991,67.0545,66.8792,66.9807,61098.0
2017-11-20 11:10:00,72.59,72.6,72.41,72.43,60196.0,66.9899,66.9991,66.8238,66.8422,60196.0
2017-11-20 11:20:00,72.44,72.47,72.34,72.43,37595.0,66.8515,66.8792,66.7592,66.8422,37595.0
2017-11-20 11:30:00,72.43,72.5,72.38,72.39,99290.0,66.8422,66.9068,66.7961,66.8053,99290.0
2017-11-20 11:40:00,72.41,72.54,72.4,72.46,78447.0,66.8238,66.9438,66.8146,66.8699,78447.0
2017-11-20 11:50:00,72.46,72.46,72.24,72.35,50206.0,66.8699,66.8699,66.6669,66.7684,50206.0
2017-11-20 12:00:00,72.35,72.4,72.2,72.22,41821.0,66.7684,66.8146,66.63,66.6484,41821.0
2017-11-20 12:10:00,72.21,72.3,72.18,72.27,48874.0,66.6392,66.7223,66.6115,66.6946,48874.0
2017-11-20 12:20:00,72.28,72.3,72.13,72.2,49818.0,66.7038,66.7223,66.5654,66.63,49818.0
2017-11-20 12:30:00,72.2,72.43,72.2,72.37,43802.0,66.63,66.8422,66.63,66.7869,43802.0
2017-11-20 12:40:00,72.37,72.52,72.37,72.46,74424.0,66.7869,66.9253,66.7869,66.8699,74424.0
2017-11-20 12:50:00,72.46,72.48,72.39,72.44,43737.0,66.8699,66.8884,66.8053,66.8515,43737.0
2017-11-20 13:00:00,72.45,72.45,72.33,72.35,41447.0,66.8607,66.8607,66.75,66.7684,41447.0
2017-11-20 13:10:00,72.35,72.49,72.3,72.47,44680.0,66.7684,66.8976,66.7223,66.8792,44680.0
2017-11-20 13:20:00,72.48,72.51,72.36,72.47,45819.0,66.8884,66.9161,66.7776,66.8792,45819.0
2017-11-20 13:30:00,72.47,72.51,72.42,72.48,57696.0,66.8792,66.9161,66.833,66.8884,57696.0
2017-11-20 13:40:00,72.48,72.59,72.47,72.55,55937.0,66.8884,66.9899,66.8792,66.953,55937.0
2017-11-20 13:50:00,72.55,72.57,72.52,72.56,49576.0,66.953,66.9714,66.9253,66.9622,49576.0
2017-11-20 14:00:00,72.56,72.58,72.43,72.53,71060.0,66.9622,66.9807,66.8422,66.9345,71060.0
2017-11-20 14:10:00,72.53,72.59,72.49,72.58,69453.0,66.9345,66.9899,66.8976,66.9807,69453.0
2017-11-20 14:20:00,72.57,72.59,72.48,72.54,56778.0,66.9714,66.9899,66.8884,66.9438,56778.0
2017-11-20 14:30:00,72.55,72.7,72.52,72.68,79493.0,66.953,67.0914,66.9253,67.073,79493.0
2017-11-20 14:40:00,72.68,72.75,72.65,72.66,87352.0,67.073,67.1376,67.0453,67.0545,87352.0
2017-11-20 14:50:00,72.68,72.77,72.64,72.77,86460.0,67.073,67.156,67.036,67.156,86460.0
2017-11-20 15:00:00,72.77,72.81,72.74,72.74,57448.0,67.156,67.1929,67.1283,67.1283,57448.0
2017-11-20 15:10:00,72.75,72.83,72.69,72.79,52124.0,67.1376,67.2114,67.0822,67.1745,52124.0
2017-11-20 15:20:00,72.8,72.86,72.73,72.73,70983.0,67.1837,67.2391,67.1191,67.1191,70983.0
2017-11-20 15:30:00,72.73,72.81,72.67,72.74,111018.0,67.1191,67.1929,67.0637,67.1283,111018.0
2017-11-20 15:40:00,72.74,72.75,72.61,72.68,194911.0,67.1283,67.1376,67.0084,67.073,194911.0
2017-11-20 15:50:00,72.69,72.78,72.51,72.76,399048.0,67.0822,67.1652,66.9161,67.1468,399048.0
2017-11-21 09:30:00,72.97,73.0,71.89,72.15,94609.0,67.3406,67.3683,66.3439,66.5838,94609.0
2017-11-21 09:40:00,72.15,72.58,72.0,72.45,65128.0,66.5838,66.9807,66.4454,66.8607,65128.0
2017-11-21 09:50:00,72.45,72.49,72.25,72.25,66702.0,66.8607,66.8976,66.6761,66.6761,66702.0
2017-11-21 10:00:00,72.25,72.39,72.2,72.24,73317.0,66.6761,66.8053,66.63,66.6669,73317.0
2017-11-21 10:10:00,72.27,72.41,72.19,72.34,98605.0,66.6946,66.8238,66.6208,66.7592,98605.0
2017-11-21 10:20:00,72.34,72.47,72.29,72.36,59946.0,66.7592,66.8792,66.713,66.7776,59946.0
2017-11-21 10:30:00,72.35,72.66,72.34,72.53,154571.0,66.7684,67.0545,66.7592,66.9345,154571.0
2017-11-21 10:40:00,72.53,72.84,72.52,72.81,186545.0,66.9345,67.2206,66.9253,67.1929,186545.0
2017-11-21 10:50:00,72.81,72.84,72.71,72.83,40837.0,67.1929,67.2206,67.1006,67.2114,40837.0
2017-11-21 11:00:00,72.84,72.98,72.84,72.95,72370.0,67.2206,67.3498,67.2206,67.3221,72370.0
2017-11-21 11:10:00,72.95,72.95,72.67,72.7,49836.0,67.3221,67.3221,67.0637,67.0914,49836.0
2017-11-21 11:20:00,72.7,72.7,72.51,72.55,36552.0,67.0914,67.0914,66.9161,66.953,36552.0
2017-11-21 11:30:00,72.55,72.65,72.49,72.58,34669.0,66.953,67.0453,66.8976,66.9807,34669.0
2017-11-21 11:40:00,72.56,72.65,72.53,72.59,28106.0,66.9622,67.0453,66.9345,66.9899,28106.0
2017-11-21 11:50:00,72.57,72.6,72.55,72.58,24269.0,66.9714,66.9991,66.953,66.9807,24269.0
2017-11-21 12:00:00,72.58,72.59,72.43,72.43,20620.0,66.9807,66.9899,66.8422,66.8422,20620.0
2017-11-21 12:10:00,72.44,72.56,72.43,72.52,45440.0,66.8515,66.9622,66.8422,66.9253,45440.0
2017-11-21 12:20:00,72.53,72.63,72.52,72.63,21961.0,66.9345,67.0268,66.9253,67.0268,21961.0
2017-11-21 12:30:00,72.63,72.71,72.59,72.6,40374.0,67.0268,67.1006,66.9899,66.9991,40374.0
2017-11-21 12:40:00,72.59,72.72,72.59,72.66,27821.0,66.9899,67.1099,66.9899,67.0545,27821.0
2017-11-21 12:50:00,72.66,72.71,72.59,72.6,25679.0,67.0545,67.1006,66.9899,66.9991,25679.0
2017-11-21 13:00:00,72.59,72.64,72.58,72.59,26949.0,66.9899,67.036,66.9807,66.9899,26949.0
2017-11-21 13:10:00,72.59,72.61,72.44,72.52,89676.0,66.9899,67.0084,66.8515,66.9253,89676.0
2017-11-21 13:20:00,72.52,72.56,72.45,72.53,46942.0,66.9253,66.9622,66.8607,66.9345,46942.0
2017-11-21 13:30:00,72.53,72.61,72.51,72.58,19140.0,66.9345,67.0084,66.9161,66.9807,19140.0
2017-11-21 13:40:00,72.57,72.63,72.52,72.6,25583.0,66.9714,67.0268,66.9253,66.9991,25583.0
2017-11-21 13:50:00,72.6,72.64,72.53,72.53,19569.0,66.9991,67.036,66.9345,66.9345,19569.0
2017-11-21 14:00:00,72.52,72.57,72.48,72.53,29030.0,66.9253,66.9714,66.8884,66.9345,29030.0
2017-11-21 14:10:00,72.53,72.68,72.51,72.67,26185.0,66.9345,67.073,66.9161,67.0637,26185.0
2017-11-21 14:20:00,72.66,72.73,72.63,72.7,28511.0,67.0545,67.1191,67.0268,67.0914,28511.0
2017-11-21 14:30:00,72.7,72.72,72.65,72.71,31975.0,67.0914,67.1099,67.0453,67.1006,31975.0
2017-11-21 14:40:00,72.71,72.72,72.64,72.66,33152.0,67.1006,67.1099,67.036,67.0545,33152.0
2017-11-21 14:50:00,72.67,72.68,72.6,72.61,29654.0,67.0637,67.073,66.9991,67.0084,29654.0
2017-11-21 15:00:00,72.61,72.68,72.58,72.68,42813.0,67.0084,67.073,66.9807,67.073,42813.0
2017-11-21 15:10:00,72.68,72.7,72.63,72.64,48903.0,67.073,67.0914,67.0268,67.036,48903.0
2017-11-21 15:20:00,72.63,72.66,72.56,72.58,70057.0,67.0268,67.0545,66.9622,66.9807,70057.0
2017-11-21 15:30:00,72.57,72.62,72.54,72.62,84809.0,66.9714,67.0176,66.9438,67.0176,84809.0
2017-11-21 15:40:00,72.63,72.66,72.56,72.62,123731.0,67.0268,67.0545,66.9622,67.0176,123731.0
2017-11-21 15:50:00,72.62,72.68,72.54,72.68,306764.0,67.0176,67.073,66.9438,67.073,306764.0
2017-11-22 09:30:00,72.25,72.53,72.0,72.42,100703.0,66.6761,66.9345,66.4454,66.833,100703.0
2017-11-22 09:40:00,72.46,72.67,72.37,72.64,66274.0,66.8699,67.0637,66.7869,67.036,66274.0
2017-11-22 09:50:00,72.65,72.81,72.61,72.7,66329.0,67.0453,67.1929,67.0084,67.0914,66329.0
2017-11-22 10:00:00,72.72,72.8,72.57,72.72,58693.0,67.1099,67.1837,66.9714,67.1099,58693.0
2017-11-22 10:10:00,72.73,72.77,72.61,72.7,50209.0,67.1191,67.156,67.0084,67.0914,50209.0
2017-11-22 10:20:00,72.69,72.72,72.63,72.65,28502.0,67.0822,67.1099,67.0268,67.0453,28502.0
2017-11-22 10:30:00,72.65,72.74,72.63,72.66,66814.0,67.0453,67.1283,67.0268,67.0545,66814.0
2017-11-22 10:40:00,72.65,72.66,72.42,72.49,35363.0,67.0453,67.0545,66.833,66.8976,35363.0
2017-11-22 10:50:00,72.49,72.5,72.42,72.49,34150.0,66.8976,66.9068,66.833,66.8976,34150.0
2017-11-22 11:00:00,72.51,72.6,72.46,72.58,37380.0,66.9161,66.9991,66.8699,66.9807,37380.0
2017-11-22 11:10:00,72.59,72.59,72.41,72.42,46829.0,66.9899,66.9899,66.8238,66.833,46829.0
2017-11-22 11:20:00,72.43,72.59,72.42,72.48,39534.0,66.8422,66.9899,66.833,66.8884,39534.0
2017-11-22 11:30:00,72.49,72.54,72.45,72.45,93871.0,66.8976,66.9438,66.8607,66.8607,93871.0
2017-11-22 11:40:00,72.45,72.56,72.44,72.56,36518.0,66.8607,66.9622,66.8515,66.9622,36518.0
2017-11-22 11:50:00,72.56,72.63,72.48,72.58,42568.0,66.9622,67.0268,66.8884,66.9807,42568.0
2017-11-22 12:00:00,72.57,72.65,72.54,72.57,27143.0,66.9714,67.0453,66.9438,66.9714,27143.0
2017-11-22 12:10:00,72.56,72.56,72.47,72.47,19694.0,66.9622,66.9622,66.8792,66.8792,19694.0
2017-11-22 12:20:00,72.46,72.51,72.4,72.46,23534.0,66.8699,66.9161,66.8146,66.8699,23534.0
2017-11-22 12:30:00,72.45,72.53,72.44,72.45,29295.0,66.8607,66.9345,66.8515,66.8607,29295.0
2017-11-22 12:40:00,72.46,72.54,72.44,72.54,29622.0,66.8699,66.9438,66.8515,66.9438,29622.0
2017-11-22 12:50:00,72.53,72.54,72.45,72.45,24394.0,66.9345,66.9438,66.8607,66.8607,24394.0
2017-11-22 13:00:00,72.45,72.51,72.44,72.47,24927.0,66.8607,66.9161,66.8515,66.8792,24927.0
2017-11-22 13:10:00,72.46,72.54,72.46,72.5,19757.0,66.8699,66.9438,66.8699,66.9068,19757.0
2017-11-22 13:20:00,72.49,72.54,72.46,72.48,21090.0,66.8976,66.9438,66.8699,66.8884,21090.0
2017-11-22 13:30:00,72.47,72.52,72.45,72.49,32291.0,66.8792,66.9253,66.8607,66.8976,32291.0
2017-11-22 13:40:00,72.48,72.57,72.47,72.56,16338.0,66.8884,66.9714,66.8792,66.9622,16338.0
2017-11-22 13:50:00,72.56,72.62,72.55,72.58,34917.0,66.9622,67.0176,66.953,66.9807,34917.0
2017-11-22 14:00:00,72.59,72.62,72.57,72.62,31518.0,66.9899,67.0176,66.9714,67.0176,31518.0
2017-11-22 14:10:00,72.61,72.66,72.48,72.5,38386.0,67.0084,67.0545,66.8884,66.9068,38386.0
2017-11-22 14:20:00,72.52,72.59,72.52,72.55,33044.0,66.9253,66.9899,66.9253,66.953,33044.0
2017-11-22 14:30:00,72.54,72.59,72.43,72.44,42583.0,66.9438,66.9899,66.8422,66.8515,42583.0
2017-11-22 14:40:00,72.42,72.45,72.38,72.44,24395.0,66.833,66.8607,66.7961,66.8515,24395.0
2017-11-22 14:50:00,72.45,72.51,72.45,72.49,23871.0,66.8607,66.9161,66.8607,66.8976,23871.0
2017-11-22 15:00:00,72.48,72.52,72.42,72.46,32425.0,66.8884,66.9253,66.833,66.8699,32425.0
2017-11-22 15:10:00,72.47,72.52,72.44,72.5,40144.0,66.8792,66.9253,66.8515,66.9068,40144.0
2017-11-22 15:20:00,72.49,72.51,72.4,72.47,67062.0,66.8976,66.9161,66.8146,66.8792,67062.0
2017-11-22 15:30:00,72.47,72.53,72.44,72.51,56873.0,66.8792,66.9345,66.8515,66.9161,56873.0
2017-11-22 15:40:00,72.51,72.51,72.35,72.35,52096.0,66.9161,66.9161,66.7684,66.7684,52096.0
2017-11-22 15:50:00,72.35,72.36,72.24,72.3,139499.0,66.7684,66.7776,66.6669,66.7223,139499.0
2017-11-24 09:30:00,72.27,72.69,72.15,72.31,79313.0,66.6946,67.0822,66.5838,66.7315,79313.0
2017-11-24 09:40:00,72.31,72.45,72.14,72.27,29762.0,66.7315,66.8607,66.5746,66.6946,29762.0
2017-11-24 09:50:00,72.26,72.28,72.05,72.18,24286.0,66.6854,66.7038,66.4916,66.6115,24286.0
2017-11-24 10:00:00,72.19,72.25,71.9,72.25,62214.0,66.6208,66.6761,66.3531,66.6761,62214.0
2017-11-24 10:10:00,72.25,72.26,71.99,72.15,14503.0,66.6761,66.6854,66.4362,66.5838,14503.0
2017-11-24 10:20:00,72.16,72.25,72.14,72.15,17806.0,66.5931,66.6761,66.5746,66.5838,17806.0
2017-11-24 10:30:00,72.13,72.14,71.94,71.95,20064.0,66.5654,66.5746,66.39,66.3993,20064.0
2017-11-24 10:40:00,71.94,72.12,71.88,72.05,23243.0,66.39,66.5562,66.3347,66.4916,23243.0
2017-11-24 10:50:00,72.04,72.2,72.03,72.17,13764.0,66.4823,66.63,66.4731,66.6023,13764.0
2017-11-24 11:00:00,72.17,72.2,72.14,72.16,19566.0,66.6023,66.63,66.5746,66.5931,19566.0
2017-11-24 11:10:00,72.17,72.17,72.0,72.01,20238.0,66.6023,66.6023,66.4454,66.4546,20238.0
2017-11-24 11:20:00,72.02,72.18,72.02,72.13,24982.0,66.4639,66.6115,66.4639,66.5654,24982.0
2017-11-24 11:30:00,72.12,72.13,71.95,72.04,18013.0,66.5562,66.5654,66.3993,66.4823,18013.0
2017-11-24 11:40:00,72.03,72.03,71.81,71.82,31807.0,66.4731,66.4731,66.2701,66.2793,31807.0
2017-11-24 11:50:00,71.81,71.82,71.69,71.69,28080.0,66.2701,66.2793,66.1593,66.1593,28080.0
2017-11-24 12:00:00,71.69,71.78,71.65,71.69,48089.0,66.1593,66.2424,66.1224,66.1593,48089.0
2017-11-24 12:10:00,71.69,71.81,71.56,71.81,30797.0,66.1593,66.2701,66.0394,66.2701,30797.0
2017-11-24 12:20:00,71.82,71.82,71.7,71.75,35473.0,66.2793,66.2793,66.1686,66.2147,35473.0
2017-11-24 12:30:00,71.75,71.75,71.58,71.67,24424.0,66.2147,66.2147,66.0578,66.1409,24424.0
2017-11-24 12:40:00,71.68,71.71,71.62,71.62,32898.0,66.1501,66.1778,66.0947,66.0947,32898.0
2017-11-24 12:50:00,71.6,71.6,71.18,71.32,176480.0,66.0763,66.0763,65.6887,65.8179,176480.0
2017-11-27 09:30:00,71.6,71.82,71.4,71.48,94859.0,66.0763,66.2793,65.8917,65.9655,94859.0
2017-11-27 09:40:00,71.47,71.96,71.42,71.84,54896.0,65.9563,66.4085,65.9102,66.2978,54896.0
2017-11-27 09:50:00,71.81,71.81,71.44,71.46,25249.0,66.2701,66.2701,65.9286,65.9471,25249.0
2017-11-27 10:00:00,71.44,71.71,71.32,71.62,77559.0,65.9286,66.1778,65.8179,66.0947,77559.0
2017-11-27 10:10:00,71.59,71.76,71.52,71.76,36226.0,66.067,66.2239,66.0024,66.2239,36226.0
2017-11-27 10:20:00,71.76,71.87,71.56,71.58,38274.0,66.2239,66.3254,66.0394,66.0578,38274.0
2017-11-27 10:30:00,71.58,71.61,71.32,71.41,77440.0,66.0578,66.0855,65.8179,65.9009,77440.0
2017-11-27 10:40:00,71.41,71.46,71.32,71.42,41213.0,65.9009,65.9471,65.8179,65.9102,41213.0
2017-11-27 10:50:00,71.42,71.6,71.37,71.37,43796.0,65.9102,66.0763,65.864,65.864,43796.0
2017-11-27 11:00:00,71.4,71.41,71.33,71.4,30124.0,65.8917,65.9009,65.8271,65.8917,30124.0
2017-11-27 11:10:00,71.4,71.44,71.2,71.3,52607.0,65.8917,65.9286,65.7071,65.7994,52607.0
2017-11-27 11:20:00,71.3,71.35,71.2,71.24,64134.0,65.7994,65.8456,65.7071,65.744,64134.0
2017-11-27 11:30:00,71.23,71.31,71.08,71.13,43262.0,65.7348,65.8086,65.5964,65.6425,43262.0
2017-11-27 11:40:00,71.12,71.21,71.05,71.08,29066.0,65.6333,65.7164,65.5687,65.5964,29066.0
2017-11-27 11:50:00,71.09,71.22,71.03,71.22,35899.0,65.6056,65.7256,65.5502,65.7256,35899.0
2017-11-27 12:00:00,71.24,71.25,71.02,71.03,46321.0,65.744,65.7533,65.541,65.5502,46321.0
2017-11-27 12:10:00,71.03,71.29,71.03,71.22,37958.0,65.5502,65.7902,65.5502,65.7256,37958.0
2017-11-27 12:20:00,71.22,71.28,71.15,71.28,21232.0,65.7256,65.781,65.661,65.781,21232.0
2017-11-27 12:30:00,71.3,71.33,71.21,71.22,31577.0,65.7994,65.8271,65.7164,65.7256,31577.0
2017-11-27 12:40:00,71.21,71.22,71.12,71.22,19320.0,65.7164,65.7256,65.6333,65.7256,19320.0
2017-11-27 12:50:00,71.23,71.28,71.2,71.27,20359.0,65.7348,65.781,65.7071,65.7717,20359.0
2017-11-27 13:00:00,71.28,71.4,71.28,71.31,27299.0,65.781,65.8917,65.781,65.8086,27299.0
2017-11-27 13:10:00,71.3,71.34,71.28,71.3,22091.0,65.7994,65.8363,65.781,65.7994,22091.0
2017-11-27 13:20:00,71.29,71.36,71.28,71.35,22473.0,65.7902,65.8548,65.781,65.8456,22473.0
2017-11-27 13:30:00,71.35,71.4,71.34,71.37,13950.0,65.8456,65.8917,65.8363,65.864,13950.0
2017-11-27 13:40:00,71.37,71.48,71.34,71.48,15958.0,65.864,65.9655,65.8363,65.9655,15958.0
2017-11-27 13:50:00,71.48,71.58,71.45,71.58,20297.0,65.9655,66.0578,65.9378,66.0578,20297.0
2017-11-27 14:00:00,71.57,71.62,71.46,71.51,35701.0,66.0486,66.0947,65.9471,65.9932,35701.0
2017-11-27 14:10:00,71.5,71.55,71.47,71.53,21720.0,65.984,66.0301,65.9563,66.0117,21720.0
2017-11-27 14:20:00,71.53,71.54,71.44,71.52,22278.0,66.0117,66.0209,65.9286,66.0024,22278.0
2017-11-27 14:30:00,71.52,71.53,71.38,71.45,37700.0,66.0024,66.0117,65.8732,65.9378,37700.0
2017-11-27 14:40:00,71.46,71.49,71.26,71.28,41844.0,65.9471,65.9748,65.7625,65.781,41844.0
2017-11-27 14:50:00,71.28,71.37,71.28,71.33,37217.0,65.781,65.864,65.781,65.8271,37217.0
2017-11-27 15:00:00,71.32,71.35,71.28,71.35,80752.0,65.8179,65.8456,65.781,65.8456,80752.0
2017-11-27 15:10:00,71.34,71.46,71.31,71.42,38670.0,65.8363,65.9471,65.8086,65.9102,38670.0
2017-11-27 15:20:00,71.42,71.46,71.38,71.41,52749.0,65.9102,65.9471,65.8732,65.9009,52749.0
2017-11-27 15:30:00,71.41,71.45,71.35,71.42,76968.0,65.9009,65.9378,65.8456,65.9102,76968.0
2017-11-27 15:40:00,71.42,71.46,71.35,71.36,93351.0,65.9102,65.9471,65.8456,65.8548,93351.0
2017-11-27 15:50:00,71.37,71.42,71.26,71.33,208771.0,65.864,65.9102,65.7625,65.8271,208771.0
2017-11-28 09:30:00,71.36,71.43,71.0,71.07,58437.0,65.8548,65.9194,65.5226,65.5872,58437.0
2017-11-28 09:40:00,71.03,71.03,70.84,70.91,25029.0,65.5502,65.5502,65.3749,65.4395,25029.0
2017-11-28 09:50:00,70.88,71.04,70.85,70.9,36621.0,65.4118,65.5595,65.3841,65.4303,36621.0
2017-11-28 10:00:00,70.93,71.07,70.91,71.01,31816.0,65.458,65.5872,65.4395,65.5318,31816.0
2017-11-28 10:10:00,71.01,71.02,70.97,71.02,27871.0,65.5318,65.541,65.4949,65.541,27871.0
2017-11-28 10:20:00,71.02,71.05,70.93,70.93,20882.0,65.541,65.5687,65.458,65.458,20882.0
2017-11-28 10:30:00,70.93,71.06,70.93,71.06,22485.0,65.458,65.5779,65.458,65.5779,22485.0
2017-11-28 10:40:00,71.06,71.38,71.06,71.33,25412.0,65.5779,65.8732,65.5779,65.8271,25412.0
2017-11-28 10:50:00,71.34,71.35,71.23,71.29,22629.0,65.8363,65.8456,65.7348,65.7902,22629.0
2017-11-28 11:00:00,71.3,71.43,71.29,71.43,21416.0,65.7994,65.9194,65.7902,65.9194,21416.0
2017-11-28 11:10:00,71.4,71.59,71.4,71.47,44018.0,65.8917,66.067,65.8917,65.9563,44018.0
2017-11-28 11:20:00,71.48,71.49,71.26,71.28,18200.0,65.9655,65.9748,65.7625,65.781,18200.0
2017-11-28 11:30:00,71.28,71.42,71.27,71.36,31367.0,65.781,65.9102,65.7717,65.8548,31367.0
2017-11-28 11:40:00,71.36,71.39,71.28,71.28,58754.0,65.8548,65.8825,65.781,65.781,58754.0
2017-11-28 11:50:00,71.28,71.35,71.21,71.3,47983.0,65.781,65.8456,65.7164,65.7994,47983.0
2017-11-28 12:00:00,71.3,71.32,71.24,71.28,67217.0,65.7994,65.8179,65.744,65.781,67217.0
2017-11-28 12:10:00,71.28,71.49,71.25,71.46,121454.0,65.781,65.9748,65.7533,65.9471,121454.0
2017-11-28 12:20:00,71.47,71.47,71.31,71.35,58567.0,65.9563,65.9563,65.8086,65.8456,58567.0
2017-11-28 12:30:00,71.37,71.59,71.36,71.58,43158.0,65.864,66.067,65.8548,66.0578,43158.0
2017-11-28 12:40:00,71.58,71.6,71.47,71.49,28604.0,66.0578,66.0763,65.9563,65.9748,28604.0
2017-11-28 12:50:00,71.49,71.62,71.47,71.48,54731.0,65.9748,66.0947,65.9563,65.9655,54731.0
2017-11-28 13:00:00,71.48,71.65,71.48,71.62,42276.0,65.9655,66.1224,65.9655,66.0947,42276.0
2017-11-28 13:10:00,71.62,71.63,71.47,71.59,37591.0,66.0947,66.104,65.9563,66.067,37591.0
2017-11-28 13:20:00,71.59,71.61,71.52,71.54,47619.0,66.067,66.0855,66.0024,66.0209,47619.0
2017-11-28 13:30:00,71.53,71.55,71.45,71.51,45846.0,66.0117,66.0301,65.9378,65.9932,45846.0
2017-11-28 13:40:00,71.49,71.5,71.41,71.41,30481.0,65.9748,65.984,65.9009,65.9009,30481.0
2017-11-28 13:50:00,71.42,71.46,71.35,71.45,49717.0,65.9102,65.9471,65.8456,65.9378,49717.0
2017-11-28 14:00:00,71.46,71.52,71.37,71.5,57189.0,65.9471,66.0024,65.864,65.984,57189.0
2017-11-28 14:10:00,71.51,71.6,71.47,71.53,41718.0,65.9932,66.0763,65.9563,66.0117,41718.0
2017-11-28 14:20:00,71.52,71.56,71.44,71.49,48894.0,66.0024,66.0394,65.9286,65.9748,48894.0
2017-11-28 14:30:00,71.49,71.54,71.49,71.54,38814.0,65.9748,66.0209,65.9748,66.0209,38814.0
2017-11-28 14:40:00,71.55,71.63,71.54,71.6,38334.0,66.0301,66.104,66.0209,66.0763,38334.0
2017-11-28 14:50:00,71.61,71.92,71.6,71.88,52121.0,66.0855,66.3716,66.0763,66.3347,52121.0
2017-11-28 15:00:00,71.89,72.01,71.86,72.01,44945.0,66.3439,66.4546,66.3162,66.4546,44945.0
2017-11-28 15:10:00,72.02,72.19,72.02,72.17,70185.0,66.4639,66.6208,66.4639,66.6023,70185.0
2017-11-28 15:20:00,72.17,72.36,72.17,72.32,73566.0,66.6023,66.7776,66.6023,66.7407,73566.0
2017-11-28 15:30:00,72.3,72.47,72.3,72.42,100052.0,66.7223,66.8792,66.7223,66.833,100052.0
2017-11-28 15:40:00,72.41,72.66,72.37,72.65,224847.0,66.8238,67.0545,66.7869,67.0453,224847.0
2017-11-28 15:50:00,72.65,72.89,72.63,72.82,355537.0,67.0453,67.2668,67.0268,67.2022,355537.0
2017-11-29 09:30:00,72.95,74.13,72.73,74.0,235990.0,67.3221,68.4111,67.1191,68.2911,235990.0
2017-11-29 09:40:00,74.01,74.33,73.89,74.29,129898.0,68.3003,68.5957,68.1896,68.5587,129898.0
2017-11-29 09:50:00,74.3,74.44,74.02,74.44,127822.0,68.568,68.6972,68.3096,68.6972,127822.0
2017-11-29 10:00:00,74.44,74.51,74.19,74.42,125978.0,68.6972,68.7618,68.4665,68.6787,125978.0
2017-11-29 10:10:00,74.44,74.73,74.26,74.39,114340.0,68.6972,68.9648,68.5311,68.651,114340.0
2017-11-29 10:20:00,74.37,74.5,74.19,74.2,86710.0,68.6326,68.7525,68.4665,68.4757,86710.0
2017-11-29 10:30:00,74.18,74.61,74.18,74.43,206137.0,68.4572,68.8541,68.4572,68.6879,206137.0
2017-11-29 10:40:00,74.43,74.74,74.41,74.57,98303.0,68.6879,68.974,68.6695,68.8171,98303.0
2017-11-29 10:50:00,74.56,75.19,74.52,74.99,169700.0,68.8079,69.3893,68.771,69.2047,169700.0
2017-11-29 11:00:00,75.01,75.15,74.89,75.0,235391.0,69.2232,69.3524,69.1125,69.214,235391.0
2017-11-29 11:10:00,75.0,75.21,74.92,75.21,123188.0,69.214,69.4078,69.1401,69.4078,123188.0
2017-11-29 11:20:00,75.22,75.7,75.18,75.61,201291.0,69.417,69.86,69.3801,69.7769,201291.0
2017-11-29 11:30:00,75.61,75.8,75.42,75.59,92556.0,69.7769,69.9523,69.6016,69.7585,92556.0
2017-11-29 11:40:00,75.57,75.88,75.55,75.78,118788.0,69.74,70.0261,69.7215,69.9338,118788.0
2017-11-29 11:50:00,75.78,76.11,75.78,76.1,114806.0,69.9338,70.2383,69.9338,70.2291,114806.0
2017-11-29 12:00:00,76.1,76.24,75.94,76.2,124303.0,70.2291,70.3583,70.0815,70.3214,124303.0
2017-11-29 12:10:00,76.2,76.33,76.18,76.2,168821.0,70.3214,70.4414,70.3029,70.3214,168821.0
2017-11-29 12:20:00,76.22,76.31,75.92,75.99,148971.0,70.3399,70.4229,70.063,70.1276,148971.0
2017-11-29 12:30:00,76.0,76.05,75.74,75.89,70380.0,70.1368,70.183,69.8969,70.0353,70380.0
2017-11-29 12:40:00,75.89,75.95,75.82,75.9,42284.0,70.0353,70.0907,69.9707,70.0445,42284.0
2017-11-29 12:50:00,75.89,76.02,75.87,75.95,56027.0,70.0353,70.1553,70.0169,70.0907,56027.0
2017-11-29 13:00:00,75.93,76.05,75.92,76.04,56705.0,70.0722,70.183,70.063,70.1737,56705.0
2017-11-29 13:10:00,76.05,76.07,75.95,76.01,101238.0,70.183,70.2014,70.0907,70.1461,101238.0
2017-11-29 13:20:00,76.02,76.09,75.98,76.0,112032.0,70.1553,70.2199,70.1184,70.1368,112032.0
2017-11-29 13:30:00,76.01,76.02,75.71,75.74,59228.0,70.1461,70.1553,69.8692,69.8969,59228.0
2017-11-29 13:40:00,75.74,75.76,75.55,75.69,63392.0,69.8969,69.9153,69.7215,69.8507,63392.0
2017-11-29 13:50:00,75.69,75.69,75.44,75.53,95908.0,69.8507,69.8507,69.62,69.7031,95908.0
2017-11-29 14:00:00,75.56,75.7,75.56,75.61,53889.0,69.7308,69.86,69.7308,69.7769,53889.0
2017-11-29 14:10:00,75.61,75.71,75.56,75.63,72724.0,69.7769,69.8692,69.7308,69.7954,72724.0
2017-11-29 14:20:00,75.64,75.77,75.58,75.65,55585.0,69.8046,69.9246,69.7492,69.8138,55585.0
2017-11-29 14:30:00,75.65,75.68,75.5,75.62,75781.0,69.8138,69.8415,69.6754,69.7861,75781.0
2017-11-29 14:40:00,75.64,75.73,75.52,75.59,83516.0,69.8046,69.8877,69.6939,69.7585,83516.0
2017-11-29 14:50:00,75.58,75.63,75.51,75.52,49464.0,69.7492,69.7954,69.6846,69.6939,49464.0
2017-11-29 15:00:00,75.53,75.56,75.28,75.28,76826.0,69.7031,69.7308,69.4724,69.4724,76826.0
2017-11-29 15:10:00,75.29,75.47,75.29,75.39,91952.0,69.4816,69.6477,69.4816,69.5739,91952.0
2017-11-29 15:20:00,75.39,75.51,75.35,75.47,74536.0,69.5739,69.6846,69.537,69.6477,74536.0
2017-11-29 15:30:00,75.48,75.7,75.48,75.7,116121.0,69.6569,69.86,69.6569,69.86,116121.0
2017-11-29 15:40:00,75.7,75.7,75.47,75.51,140915.0,69.86,69.86,69.6477,69.6846,140915.0
2017-11-29 15:50:00,75.51,76.03,75.51,75.94,553772.0,69.6846,70.1645,69.6846,70.0815,553772.0
2017-11-30 09:30:00,75.97,76.7,75.69,76.54,238220.0,70.2567,70.9318,69.9977,70.7838,238220.0
2017-11-30 09:40:00,76.52,76.63,75.27,75.44,142299.0,70.7653,70.867,69.6093,69.7665,142299.0
2017-11-30 09:50:00,75.43,76.08,75.36,75.9,106237.0,69.7573,70.3584,69.6926,70.1919,106237.0
2017-11-30 10:00:00,75.92,76.06,75.78,75.92,69177.0,70.2104,70.3399,70.081,70.2104,69177.0
2017-11-30 10:10:00,75.9,76.15,75.68,75.71,56696.0,70.1919,70.4231,69.9885,70.0162,56696.0
2017-11-30 10:20:00,75.73,75.74,75.47,75.57,50758.0,70.0347,70.044,69.7943,69.8868,50758.0
2017-11-30 10:30:00,75.56,75.56,74.93,75.05,115895.0,69.8775,69.8775,69.2949,69.4059,115895.0
2017-11-30 10:40:00,75.06,75.45,75.05,75.27,41496.0,69.4151,69.7758,69.4059,69.6093,41496.0
2017-11-30 10:50:00,75.27,75.72,75.18,75.72,55972.0,69.6093,70.0255,69.5261,70.0255,55972.0
2017-11-30 11:00:00,75.72,76.05,75.72,76.01,67871.0,70.0255,70.3307,70.0255,70.2937,67871.0
2017-11-30 11:10:00,75.98,76.11,75.91,76.09,54046.0,70.2659,70.3862,70.2012,70.3677,54046.0
2017-11-30 11:20:00,76.08,76.36,75.99,76.29,71804.0,70.3584,70.6173,70.2752,70.5526,71804.0
2017-11-30 11:30:00,76.29,76.42,76.2,76.3,83367.0,70.5526,70.6728,70.4694,70.5619,83367.0
2017-11-30 11:40:00,76.32,76.38,76.23,76.37,103004.0,70.5804,70.6358,70.4971,70.6266,103004.0
2017-11-30 11:50:00,76.35,76.43,76.23,76.26,76582.0,70.6081,70.6821,70.4971,70.5249,76582.0
2017-11-30 12:00:00,76.26,76.28,76.1,76.28,28352.0,70.5249,70.5434,70.3769,70.5434,28352.0
2017-11-30 12:10:00,76.29,76.52,76.29,76.46,57522.0,70.5526,70.7653,70.5526,70.7098,57522.0
2017-11-30 12:20:00,76.48,76.59,76.37,76.4,84721.0,70.7283,70.8301,70.6266,70.6543,84721.0
2017-11-30 12:30:00,76.42,76.74,76.4,76.72,56504.0,70.6728,70.9688,70.6543,70.9503,56504.0
2017-11-30 12:40:00,76.7,76.85,76.65,76.85,322457.0,70.9318,71.0705,70.8855,71.0705,322457.0
2017-11-30 12:50:00,76.87,77.2,76.87,76.89,143832.0,71.089,71.3942,71.089,71.1075,143832.0
2017-11-30 13:00:00,76.9,77.14,76.87,77.0,60977.0,71.1167,71.3387,71.089,71.2092,60977.0
2017-11-30 13:10:00,77.01,77.11,76.97,77.05,47680.0,71.2185,71.3109,71.1815,71.2555,47680.0
2017-11-30 13:20:00,77.03,77.15,76.98,77.08,45318.0,71.237,71.3479,71.1907,71.2832,45318.0
2017-11-30 13:30:00,77.06,77.06,76.71,76.79,47473.0,71.2647,71.2647,70.941,71.015,47473.0
2017-11-30 13:40:00,76.8,76.91,76.73,76.8,45970.0,71.0243,71.126,70.9595,71.0243,45970.0
2017-11-30 13:50:00,76.81,76.81,76.43,76.56,43772.0,71.0335,71.0335,70.6821,70.8023,43772.0
2017-11-30 14:00:00,76.57,76.64,76.42,76.42,40884.0,70.8116,70.8763,70.6728,70.6728,40884.0
2017-11-30 14:10:00,76.44,76.58,76.41,76.42,65041.0,70.6913,70.8208,70.6636,70.6728,65041.0
2017-11-30 14:20:00,76.42,76.56,76.29,76.4,50940.0,70.6728,70.8023,70.5526,70.6543,50940.0
2017-11-30 14:30:00,76.41,76.54,76.29,76.35,85588.0,70.6636,70.7838,70.5526,70.6081,85588.0
2017-11-30 14:40:00,76.37,76.43,76.29,76.41,77189.0,70.6266,70.6821,70.5526,70.6636,77189.0
2017-11-30 14:50:00,76.41,76.48,76.36,76.38,113650.0,70.6636,70.7283,70.6173,70.6358,113650.0
2017-11-30 15:00:00,76.36,76.36,76.27,76.3,93466.0,70.6173,70.6173,70.5341,70.5619,93466.0
2017-11-30 15:10:00,76.3,76.31,76.03,76.04,72217.0,70.5619,70.5711,70.3122,70.3214,72217.0
2017-11-30 15:20:00,76.04,76.05,75.81,75.88,100427.0,70.3214,70.3307,70.1087,70.1734,100427.0
2017-11-30 15:30:00,75.88,75.95,75.73,75.77,96467.0,70.1734,70.2382,70.0347,70.0717,96467.0
2017-11-30 15:40:00,75.77,75.93,75.68,75.87,138565.0,70.0717,70.2197,69.9885,70.1642,138565.0
2017-11-30 15:50:00,75.88,76.14,75.88,76.02,338830.0,70.1734,70.4139,70.1734,70.3029,338830.0
2017-12-01 09:30:00,75.64,76.06,75.33,76.06,135409.0,69.9515,70.3399,69.6648,70.3399,135409.0
2017-12-01 09:40:00,76.05,76.3,75.8,76.22,54186.0,70.3307,70.5619,70.0995,70.4879,54186.0
2017-12-01 09:50:00,76.19,76.19,75.88,75.91,35044.0,70.4601,70.4601,70.1734,70.2012,35044.0
2017-12-01 10:00:00,75.93,76.31,75.68,76.1,92582.0,70.2197,70.5711,69.9885,70.3769,92582.0
2017-12-01 10:10:00,76.1,76.33,76.04,76.18,43488.0,70.3769,70.5896,70.3214,70.4509,43488.0
2017-12-01 10:20:00,76.16,76.23,75.7,75.77,57148.0,70.4324,70.4971,70.007,70.0717,57148.0
2017-12-01 10:30:00,75.78,76.03,75.77,75.89,39901.0,70.081,70.3122,70.0717,70.1827,39901.0
2017-12-01 10:40:00,75.9,76.16,75.86,75.87,49820.0,70.1919,70.4324,70.155,70.1642,49820.0
2017-12-01 10:50:00,75.86,75.93,75.78,75.92,40985.0,70.155,70.2197,70.081,70.2104,40985.0
2017-12-01 11:00:00,75.89,75.89,75.05,75.18,65496.0,70.1827,70.1827,69.4059,69.5261,65496.0
2017-12-01 11:10:00,75.17,75.17,74.42,74.85,99492.0,69.5168,69.5168,68.8232,69.2209,99492.0
2017-12-01 11:20:00,74.83,74.87,74.33,74.36,54998.0,69.2024,69.2394,68.74,68.7678,54998.0
2017-12-01 11:30:00,74.34,75.32,74.28,75.03,89163.0,68.7493,69.6556,68.6938,69.3874,89163.0
2017-12-01 11:40:00,75.08,75.16,74.59,74.67,58370.0,69.4336,69.5076,68.9805,69.0544,58370.0
2017-12-01 11:50:00,74.66,75.15,74.56,75.15,68715.0,69.0452,69.4983,68.9527,69.4983,68715.0
2017-12-01 12:00:00,75.15,75.36,74.96,75.13,48553.0,69.4983,69.6926,69.3226,69.4799,48553.0
2017-12-01 12:10:00,75.07,75.35,75.02,75.19,38234.0,69.4244,69.6833,69.3781,69.5353,38234.0
2017-12-01 12:20:00,75.22,75.33,75.1,75.22,30658.0,69.5631,69.6648,69.4521,69.5631,30658.0
2017-12-01 12:30:00,75.24,75.3,75.14,75.3,21451.0,69.5816,69.6371,69.4891,69.6371,21451.0
2017-12-01 12:40:00,75.28,75.56,75.25,75.53,59206.0,69.6186,69.8775,69.5908,69.8498,59206.0
2017-12-01 12:50:00,75.55,75.61,75.39,75.61,35402.0,69.8683,69.9238,69.7203,69.9238,35402.0
2017-12-01 13:00:00,75.58,75.65,75.51,75.56,25803.0,69.896,69.9607,69.8313,69.8775,25803.0
2017-12-01 13:10:00,75.57,75.85,75.57,75.79,33192.0,69.8868,70.1457,69.8868,70.0902,33192.0
2017-12-01 13:20:00,75.81,75.86,75.72,75.8,62023.0,70.1087,70.155,70.0255,70.0995,62023.0
2017-12-01 13:30:00,75.79,76.09,75.78,76.0,58846.0,70.0902,70.3677,70.081,70.2844,58846.0
2017-12-01 13:40:00,76.03,76.03,75.66,75.83,52498.0,70.3122,70.3122,69.97,70.1272,52498.0
2017-12-01 13:50:00,75.83,75.87,75.67,75.84,46665.0,70.1272,70.1642,69.9792,70.1365,46665.0
2017-12-01 14:00:00,75.82,75.97,75.78,75.85,37443.0,70.118,70.2567,70.081,70.1457,37443.0
2017-12-01 14:10:00,75.87,75.89,75.71,75.72,25174.0,70.1642,70.1827,70.0162,70.0255,25174.0
2017-12-01 14:20:00,75.7,75.74,75.62,75.67,36710.0,70.007,70.044,69.933,69.9792,36710.0
2017-12-01 14:30:00,75.66,75.67,75.44,75.54,41911.0,69.97,69.9792,69.7665,69.859,41911.0
2017-12-01 14:40:00,75.54,75.62,75.3,75.37,67473.0,69.859,69.933,69.6371,69.7018,67473.0
2017-12-01 14:50:00,75.39,75.49,75.31,75.31,48064.0,69.7203,69.8128,69.6463,69.6463,48064.0
2017-12-01 15:00:00,75.3,75.51,75.19,75.51,43912.0,69.6371,69.8313,69.5353,69.8313,43912.0
2017-12-01 15:10:00,75.52,75.57,75.45,75.46,33282.0,69.8405,69.8868,69.7758,69.785,33282.0
2017-12-01 15:20:00,75.46,75.61,75.46,75.56,50087.0,69.785,69.9238,69.785,69.8775,50087.0
2017-12-01 15:30:00,75.56,75.72,75.46,75.72,78405.0,69.8775,70.0255,69.785,70.0255,78405.0
2017-12-01 15:40:00,75.72,75.84,75.42,75.45,150305.0,70.0255,70.1365,69.748,69.7758,150305.0
2017-12-01 15:50:00,75.46,75.77,75.46,75.73,276676.0,69.785,70.0717,69.785,70.0347,276676.0
2017-12-04 09:30:00,76.42,77.16,76.24,76.7,104140.0,70.6728,71.3572,70.5064,70.9318,104140.0
2017-12-04 09:40:00,76.71,77.84,76.63,77.7,382542.0,70.941,71.986,70.867,71.8566,382542.0
2017-12-04 09:50:00,77.74,77.97,77.55,77.97,154078.0,71.8936,72.1063,71.7179,72.1063,154078.0
2017-12-04 10:00:00,77.99,78.4,77.96,78.02,186461.0,72.1248,72.5039,72.097,72.1525,186461.0
2017-12-04 10:10:00,78.02,78.53,78.02,78.43,81680.0,72.1525,72.6242,72.1525,72.5317,81680.0
2017-12-04 10:20:00,78.4,78.54,78.22,78.5,87208.0,72.5039,72.6334,72.3375,72.5964,87208.0
2017-12-04 10:30:00,78.54,78.65,78.45,78.45,114357.0,72.6334,72.7351,72.5502,72.5502,114357.0
2017-12-04 10:40:00,78.45,78.46,78.01,78.46,62732.0,72.5502,72.5594,72.1433,72.5594,62732.0
2017-12-04 10:50:00,78.47,78.77,78.22,78.74,48667.0,72.5687,72.8461,72.3375,72.8184,48667.0
2017-12-04 11:00:00,78.75,78.78,78.48,78.5,67921.0,72.8276,72.8554,72.5779,72.5964,67921.0
2017-12-04 11:10:00,78.5,78.81,78.47,78.6,115182.0,72.5964,72.8831,72.5687,72.6889,115182.0
2017-12-04 11:20:00,78.6,78.75,78.44,78.67,79310.0,72.6889,72.8276,72.5409,72.7536,79310.0
2017-12-04 11:30:00,78.69,78.78,78.53,78.78,120596.0,72.7721,72.8554,72.6242,72.8554,120596.0
2017-12-04 11:40:00,78.75,78.77,78.56,78.63,65860.0,72.8276,72.8461,72.6519,72.7166,65860.0
2017-12-04 11:50:00,78.64,78.65,78.46,78.61,97380.0,72.7259,72.7351,72.5594,72.6981,97380.0
2017-12-04 12:00:00,78.62,78.67,78.53,78.64,73937.0,72.7074,72.7536,72.6242,72.7259,73937.0
2017-12-04 12:10:00,78.65,78.8,78.57,78.72,149246.0,72.7351,72.8738,72.6611,72.7999,149246.0
2017-12-04 12:20:00,78.73,78.8,78.66,78.7,53958.0,72.8091,72.8738,72.7444,72.7814,53958.0
2017-12-04 12:30:00,78.69,78.73,78.59,78.7,87636.0,72.7721,72.8091,72.6796,72.7814,87636.0
2017-12-04 12:40:00,78.71,78.74,78.57,78.62,142564.0,72.7906,72.8184,72.6611,72.7074,142564.0
2017-12-04 12:50:00,78.6,78.71,78.52,78.66,75141.0,72.6889,72.7906,72.6149,72.7444,75141.0
2017-12-04 13:00:00,78.66,78.66,78.05,78.08,71795.0,72.7444,72.7444,72.1803,72.208,71795.0
2017-12-04 13:10:00,78.08,78.19,77.97,78.12,69743.0,72.208,72.3097,72.1063,72.245,69743.0
2017-12-04 13:20:00,78.11,78.2,78.01,78.16,46249.0,72.2357,72.319,72.1433,72.282,46249.0
2017-12-04 13:30:00,78.17,78.5,78.15,78.37,33778.0,72.2912,72.5964,72.2727,72.4762,33778.0
2017-12-04 13:40:00,78.34,78.36,78.23,78.26,28477.0,72.4484,72.4669,72.3467,72.3745,28477.0
2017-12-04 13:50:00,78.27,78.28,78.08,78.14,47047.0,72.3837,72.393,72.208,72.2635,47047.0
2017-12-04 14:00:00,78.15,78.15,77.89,77.99,121714.0,72.2727,72.2727,72.0323,72.1248,121714.0
2017-12-04 14:10:00,78.0,78.0,77.69,77.77,95808.0,72.134,72.134,71.8473,71.9213,95808.0
2017-12-04 14:20:00,77.77,77.97,77.76,77.87,127997.0,71.9213,72.1063,71.9121,72.0138,127997.0
2017-12-04 14:30:00,77.87,77.95,77.77,77.92,21270.0,72.0138,72.0878,71.9213,72.06,21270.0
2017-12-04 14:40:00,77.93,77.94,77.82,77.89,34154.0,72.0693,72.0785,71.9676,72.0323,34154.0
2017-12-04 14:50:00,77.9,77.96,77.82,77.88,39547.0,72.0415,72.097,71.9676,72.023,39547.0
2017-12-04 15:00:00,77.89,78.17,77.87,78.01,69690.0,72.0323,72.2912,72.0138,72.1433,69690.0
2017-12-04 15:10:00,78.03,78.04,77.88,77.92,32433.0,72.1618,72.171,72.023,72.06,32433.0
2017-12-04 15:20:00,77.94,78.11,77.93,77.95,48702.0,72.0785,72.2357,72.0693,72.0878,48702.0
2017-12-04 15:30:00,77.95,78.06,77.85,77.86,52772.0,72.0878,72.1895,71.9953,72.0045,52772.0
2017-12-04 15:40:00,77.86,77.92,77.8,77.9,223252.0,72.0045,72.06,71.9491,72.0415,223252.0
2017-12-04 15:50:00,77.9,78.06,77.9,78.0,322047.0,72.0415,72.1895,72.0415,72.134,322047.0
2017-12-05 09:30:00,78.22,78.78,77.51,77.71,95506.0,72.3375,72.8554,71.6809,71.8658,95506.0
2017-12-05 09:40:00,77.64,77.64,77.1,77.33,122590.0,71.8011,71.8011,71.3017,71.5144,122590.0
2017-12-05 09:50:00,77.38,77.87,77.38,77.78,63020.0,71.5606,72.0138,71.5606,71.9306,63020.0
2017-12-05 10:00:00,77.79,77.95,77.69,77.84,59853.0,71.9398,72.0878,71.8473,71.986,59853.0
2017-12-05 10:10:00,77.83,78.31,77.78,77.88,76819.0,71.9768,72.4207,71.9306,72.023,76819.0
2017-12-05 10:20:00,77.86,78.22,77.81,78.2,69655.0,72.0045,72.3375,71.9583,72.319,69655.0
2017-12-05 10:30:00,78.18,78.21,77.71,77.84,50594.0,72.3005,72.3282,71.8658,71.986,50594.0
2017-12-05 10:40:00,77.84,77.93,77.74,77.93,38809.0,71.986,72.0693,71.8936,72.0693,38809.0
2017-12-05 10:50:00,77.92,77.99,77.73,77.79,36894.0,72.06,72.1248,71.8843,71.9398,36894.0
2017-12-05 11:00:00,77.83,77.87,77.69,77.72,52606.0,71.9768,72.0138,71.8473,71.8751,52606.0
2017-12-05 11:10:00,77.73,77.77,77.66,77.75,18378.0,71.8843,71.9213,71.8196,71.9028,18378.0
2017-12-05 11:20:00,77.76,77.84,77.65,77.83,29160.0,71.9121,71.986,71.8103,71.9768,29160.0
2017-12-05 11:30:00,77.83,78.07,77.82,77.9,54016.0,71.9768,72.1987,71.9676,72.0415,54016.0
2017-12-05 11:40:00,77.9,77.95,77.86,77.88,15360.0,72.0415,72.0878,72.0045,72.023,15360.0
2017-12-05 11:50:00,77.87,77.89,77.68,77.83,28591.0,72.0138,72.0323,71.8381,71.9768,28591.0
2017-12-05 12:00:00,77.83,77.84,77.33,77.37,48649.0,71.9768,71.986,71.5144,71.5514,48649.0
2017-12-05 12:10:00,77.37,77.47,77.29,77.47,22748.0,71.5514,71.6439,71.4774,71.6439,22748.0
2017-12-05 12:20:00,77.47,77.5,77.4,77.43,22102.0,71.6439,71.6716,71.5791,71.6069,22102.0
2017-12-05 12:30:00,77.45,77.54,77.44,77.52,31130.0,71.6254,71.7086,71.6161,71.6901,31130.0
2017-12-05 12:40:00,77.53,77.83,77.52,77.71,36091.0,71.6994,71.9768,71.6901,71.8658,36091.0
2017-12-05 12:50:00,77.71,77.72,77.59,77.65,18531.0,71.8658,71.8751,71.7548,71.8103,18531.0
2017-12-05 13:00:00,77.64,77.81,77.63,77.8,15011.0,71.8011,71.9583,71.7918,71.9491,15011.0
2017-12-05 13:10:00,77.81,77.82,77.51,77.57,11025.0,71.9583,71.9676,71.6809,71.7364,11025.0
2017-12-05 13:20:00,77.54,77.59,77.5,77.52,7072.0,71.7086,71.7548,71.6716,71.6901,7072.0
2017-12-05 13:30:00,77.5,77.63,77.5,77.59,11169.0,71.6716,71.7918,71.6716,71.7548,11169.0
2017-12-05 13:40:00,77.6,77.68,77.49,77.49,33682.0,71.7641,71.8381,71.6624,71.6624,33682.0
2017-12-05 13:50:00,77.49,77.49,77.37,77.44,18072.0,71.6624,71.6624,71.5514,71.6161,18072.0
2017-12-05 14:00:00,77.44,77.66,77.42,77.59,61546.0,71.6161,71.8196,71.5976,71.7548,61546.0
2017-12-05 14:10:00,77.58,77.64,77.38,77.41,18685.0,71.7456,71.8011,71.5606,71.5884,18685.0
2017-12-05 14:20:00,77.39,77.53,77.39,77.47,13317.0,71.5699,71.6994,71.5699,71.6439,13317.0
2017-12-05 14:30:00,77.47,77.47,77.3,77.39,17264.0,71.6439,71.6439,71.4867,71.5699,17264.0
2017-12-05 14:40:00,77.39,77.52,77.37,77.52,16050.0,71.5699,71.6901,71.5514,71.6901,16050.0
2017-12-05 14:50:00,77.51,77.58,77.49,77.54,15143.0,71.6809,71.7456,71.6624,71.7086,15143.0
2017-12-05 15:00:00,77.52,77.54,77.38,77.46,41033.0,71.6901,71.7086,71.5606,71.6346,41033.0
2017-12-05 15:10:00,77.46,77.46,77.27,77.32,47782.0,71.6346,71.6346,71.4589,71.5052,47782.0
2017-12-05 15:20:00,77.32,77.48,77.29,77.47,80039.0,71.5052,71.6531,71.4774,71.6439,80039.0
2017-12-05 15:30:00,77.47,77.48,77.28,77.31,39499.0,71.6439,71.6531,71.4682,71.4959,39499.0
2017-12-05 15:40:00,77.32,77.42,77.24,77.24,47858.0,71.5052,71.5976,71.4312,71.4312,47858.0
2017-12-05 15:50:00,77.24,77.24,76.99,77.02,245813.0,71.4312,71.4312,71.2,71.2277,245813.0
2017-12-06 09:30:00,77.26,77.97,76.98,77.18,63495.0,71.4497,72.1063,71.1907,71.3757,63495.0
2017-12-06 09:40:00,77.18,77.71,76.95,77.71,57813.0,71.3757,71.8658,71.163,71.8658,57813.0
2017-12-06 09:50:00,77.73,77.78,77.3,77.64,29016.0,71.8843,71.9306,71.4867,71.8011,29016.0
2017-12-06 10:00:00,77.67,77.74,77.41,77.45,44489.0,71.8288,71.8936,71.5884,71.6254,44489.0
2017-12-06 10:10:00,77.43,77.45,76.91,76.92,45399.0,71.6069,71.6254,71.126,71.1352,45399.0
2017-12-06 10:20:00,76.92,76.94,76.64,76.65,53235.0,71.1352,71.1537,70.8763,70.8855,53235.0
2017-12-06 10:30:00,76.66,76.9,76.63,76.79,105072.0,70.8948,71.1167,70.867,71.015,105072.0
2017-12-06 10:40:00,76.84,77.27,76.82,77.13,34275.0,71.0613,71.4589,71.0428,71.3294,34275.0
2017-12-06 10:50:00,77.18,77.27,77.11,77.16,36830.0,71.3757,71.4589,71.3109,71.3572,36830.0
2017-12-06 11:00:00,77.15,77.15,76.97,76.97,25001.0,71.3479,71.3479,71.1815,71.1815,25001.0
2017-12-06 11:10:00,76.97,77.13,76.97,77.06,22911.0,71.1815,71.3294,71.1815,71.2647,22911.0
2017-12-06 11:20:00,77.02,77.02,76.76,76.83,25857.0,71.2277,71.2277,70.9873,71.052,25857.0
2017-12-06 11:30:00,76.85,76.87,76.75,76.87,21736.0,71.0705,71.089,70.978,71.089,21736.0
2017-12-06 11:40:00,76.88,76.95,76.87,76.88,18566.0,71.0982,71.163,71.089,71.0982,18566.0
2017-12-06 11:50:00,76.88,76.91,76.65,76.65,26301.0,71.0982,71.126,70.8855,70.8855,26301.0
2017-12-06 12:00:00,76.68,76.72,76.65,76.65,16425.0,70.9133,70.9503,70.8855,70.8855,16425.0
2017-12-06 12:10:00,76.66,76.89,76.66,76.84,15917.0,70.8948,71.1075,70.8948,71.0613,15917.0
2017-12-06 12:20:00,76.81,76.89,76.74,76.74,18403.0,71.0335,71.1075,70.9688,70.9688,18403.0
2017-12-06 12:30:00,76.79,76.96,76.78,76.87,17665.0,71.015,71.1722,71.0058,71.089,17665.0
2017-12-06 12:40:00,76.86,76.89,76.77,76.89,11499.0,71.0797,71.1075,70.9965,71.1075,11499.0
2017-12-06 12:50:00,76.85,76.9,76.77,76.82,10412.0,71.0705,71.1167,70.9965,71.0428,10412.0
2017-12-06 13:00:00,76.83,76.83,76.7,76.77,9677.0,71.052,71.052,70.9318,70.9965,9677.0
2017-12-06 13:10:00,76.78,76.86,76.73,76.83,11996.0,71.0058,71.0797,70.9595,71.052,11996.0
2017-12-06 13:20:00,76.85,76.86,76.79,76.85,15969.0,71.0705,71.0797,71.015,71.0705,15969.0
2017-12-06 13:30:00,76.85,76.99,76.84,76.95,16517.0,71.0705,71.2,71.0613,71.163,16517.0
2017-12-06 13:40:00,76.92,77.05,76.9,77.05,12801.0,71.1352,71.2555,71.1167,71.2555,12801.0
2017-12-06 13:50:00,77.05,77.13,77.04,77.08,17608.0,71.2555,71.3294,71.2462,71.2832,17608.0
2017-12-06 14:00:00,77.04,77.09,76.97,77.04,27464.0,71.2462,71.2924,71.1815,71.2462,27464.0
2017-12-06 14:10:00,77.05,77.05,76.89,77.02,21199.0,71.2555,71.2555,71.1075,71.2277,21199.0
2017-12-06 14:20:00,77.01,77.15,77.01,77.1,32205.0,71.2185,71.3479,71.2185,71.3017,32205.0
2017-12-06 14:30:00,77.12,77.2,77.04,77.15,26452.0,71.3202,71.3942,71.2462,71.3479,26452.0
2017-12-06 14:40:00,77.14,77.23,77.12,77.16,24159.0,71.3387,71.4219,71.3202,71.3572,24159.0
2017-12-06 14:50:00,77.16,77.17,77.06,77.14,18434.0,71.3572,71.3664,71.2647,71.3387,18434.0
2017-12-06 15:00:00,77.13,77.15,77.06,77.09,20142.0,71.3294,71.3479,71.2647,71.2924,20142.0
2017-12-06 15:10:00,77.08,77.11,76.92,76.96,39312.0,71.2832,71.3109,71.1352,71.1722,39312.0
2017-12-06 15:20:00,76.94,76.95,76.83,76.93,31045.0,71.1537,71.163,71.052,71.1445,31045.0
2017-12-06 15:30:00,76.93,76.99,76.87,76.94,37496.0,71.1445,71.2,71.089,71.1537,37496.0
2017-12-06 15:40:00,76.92,77.04,76.91,77.02,43331.0,71.1352,71.2462,71.126,71.2277,43331.0
2017-12-06 15:50:00,77.02,77.02,76.77,76.8,167406.0,71.2277,71.2277,70.9965,71.0243,167406.0
2017-12-07 09:30:00,77.09,77.15,76.54,76.62,41429.0,71.2924,71.3479,70.7838,70.8578,41429.0
2017-12-07 09:40:00,76.65,77.07,76.55,76.78,59110.0,70.8855,71.274,70.7931,71.0058,59110.0
2017-12-07 09:50:00,76.71,76.95,76.71,76.74,15349.0,70.941,71.163,70.941,70.9688,15349.0
2017-12-07 10:00:00,76.83,76.91,76.62,76.89,11471.0,71.052,71.126,70.8578,71.1075,11471.0
2017-12-07 10:10:00,76.9,77.26,76.83,77.24,24313.0,71.1167,71.4497,71.052,71.4312,24313.0
2017-12-07 10:20:00,77.27,77.48,77.19,77.19,33743.0,71.4589,71.6531,71.3849,71.3849,33743.0
2017-12-07 10:30:00,77.18,77.33,77.12,77.27,19127.0,71.3757,71.5144,71.3202,71.4589,19127.0
2017-12-07 10:40:00,77.32,77.37,76.93,76.99,37520.0,71.5052,71.5514,71.1445,71.2,37520.0
2017-12-07 10:50:00,77.02,77.22,77.02,77.21,24822.0,71.2277,71.4127,71.2277,71.4034,24822.0
2017-12-07 11:00:00,77.23,77.26,76.99,77.04,16638.0,71.4219,71.4497,71.2,71.2462,16638.0
2017-12-07 11:10:00,77.02,77.04,76.83,76.83,22988.0,71.2277,71.2462,71.052,71.052,22988.0
2017-12-07 11:20:00,76.83,76.95,76.71,76.9,16300.0,71.052,71.163,70.941,71.1167,16300.0
2017-12-07 11:30:00,76.9,77.21,76.78,76.82,16735.0,71.1167,71.4034,71.0058,71.0428,16735.0
2017-12-07 11:40:00,76.85,76.99,76.82,76.83,17896.0,71.0705,71.2,71.0428,71.052,17896.0
2017-12-07 11:50:00,76.84,76.93,76.67,76.67,15697.0,71.0613,71.1445,70.904,70.904,15697.0
2017-12-07 12:00:00,76.72,76.89,76.71,76.79,16580.0,70.9503,71.1075,70.941,71.015,16580.0
2017-12-07 12:10:00,76.83,76.99,76.82,76.95,12569.0,71.052,71.2,71.0428,71.163,12569.0
2017-12-07 12:20:00,76.95,77.03,76.82,77.03,18266.0,71.163,71.237,71.0428,71.237,18266.0
2017-12-07 12:30:00,77.04,77.04,76.88,77.0,19413.0,71.2462,71.2462,71.0982,71.2092,19413.0
2017-12-07 12:40:00,77.01,77.06,76.86,76.96,9285.0,71.2185,71.2647,71.0797,71.1722,9285.0
2017-12-07 12:50:00,76.95,76.97,76.77,76.85,12936.0,71.163,71.1815,70.9965,71.0705,12936.0
2017-12-07 13:00:00,76.85,76.86,76.65,76.7,12313.0,71.0705,71.0797,70.8855,70.9318,12313.0
2017-12-07 13:10:00,76.7,76.75,76.65,76.71,8961.0,70.9318,70.978,70.8855,70.941,8961.0
2017-12-07 13:20:00,76.69,76.75,76.61,76.7,9144.0,70.9225,70.978,70.8485,70.9318,9144.0
2017-12-07 13:30:00,76.7,76.75,76.64,76.64,11186.0,70.9318,70.978,70.8763,70.8763,11186.0
2017-12-07 13:40:00,76.65,76.71,76.56,76.56,18710.0,70.8855,70.941,70.8023,70.8023,18710.0
2017-12-07 13:50:00,76.56,76.72,76.5,76.7,16379.0,70.8023,70.9503,70.7468,70.9318,16379.0
2017-12-07 14:00:00,76.69,76.79,76.63,76.68,23884.0,70.9225,71.015,70.867,70.9133,23884.0
2017-12-07 14:10:00,76.67,76.77,76.63,76.74,15757.0,70.904,70.9965,70.867,70.9688,15757.0
2017-12-07 14:20:00,76.76,76.86,76.71,76.72,12655.0,70.9873,71.0797,70.941,70.9503,12655.0
2017-12-07 14:30:00,76.72,76.79,76.64,76.65,24119.0,70.9503,71.015,70.8763,70.8855,24119.0
2017-12-07 14:40:00,76.68,76.73,76.52,76.57,33400.0,70.9133,70.9595,70.7653,70.8116,33400.0
2017-12-07 14:50:00,76.57,76.66,76.56,76.61,24446.0,70.8116,70.8948,70.8023,70.8485,24446.0
2017-12-07 15:00:00,76.62,76.63,76.52,76.57,23337.0,70.8578,70.867,70.7653,70.8116,23337.0
2017-12-07 15:10:00,76.56,76.78,76.55,76.76,24871.0,70.8023,71.0058,70.7931,70.9873,24871.0
2017-12-07 15:20:00,76.77,76.78,76.7,76.75,29972.0,70.9965,71.0058,70.9318,70.978,29972.0
2017-12-07 15:30:00,76.75,76.86,76.73,76.83,38481.0,70.978,71.0797,70.9595,71.052,38481.0
2017-12-07 15:40:00,76.83,76.85,76.64,76.65,49286.0,71.052,71.0705,70.8763,70.8855,49286.0
2017-12-07 15:50:00,76.65,76.8,76.63,76.7,141671.0,70.8855,71.0243,70.867,70.9318,141671.0
2017-12-08 09:30:00,77.01,77.01,76.32,76.86,43040.0,71.2185,71.2185,70.5804,71.0797,43040.0
2017-12-08 09:40:00,76.85,76.94,76.4,76.57,33963.0,71.0705,71.1537,70.6543,70.8116,33963.0
2017-12-08 09:50:00,76.61,77.04,76.56,76.96,42650.0,70.8485,71.2462,70.8023,71.1722,42650.0
2017-12-08 10:00:00,76.91,76.91,76.41,76.59,21281.0,71.126,71.126,70.6636,70.8301,21281.0
2017-12-08 10:10:00,76.61,76.61,76.31,76.49,19074.0,70.8485,70.8485,70.5711,70.7376,19074.0
2017-12-08 10:20:00,76.47,76.57,76.29,76.29,27341.0,70.7191,70.8116,70.5526,70.5526,27341.0
2017-12-08 10:30:00,76.37,76.44,76.15,76.38,44950.0,70.6266,70.6913,70.4231,70.6358,44950.0
2017-12-08 10:40:00,76.42,76.54,76.32,76.41,75164.0,70.6728,70.7838,70.5804,70.6636,75164.0
2017-12-08 10:50:00,76.38,76.58,76.31,76.49,46274.0,70.6358,70.8208,70.5711,70.7376,46274.0
2017-12-08 11:00:00,76.52,76.7,76.51,76.63,20243.0,70.7653,70.9318,70.7561,70.867,20243.0
2017-12-08 11:10:00,76.61,76.66,76.48,76.51,25238.0,70.8485,70.8948,70.7283,70.7561,25238.0
2017-12-08 11:20:00,76.51,76.7,76.47,76.63,34596.0,70.7561,70.9318,70.7191,70.867,34596.0
2017-12-08 11:30:00,76.64,76.73,76.57,76.67,16347.0,70.8763,70.9595,70.8116,70.904,16347.0
2017-12-08 11:40:00,76.69,76.75,76.62,76.69,14050.0,70.9225,70.978,70.8578,70.9225,14050.0
2017-12-08 11:50:00,76.72,76.79,76.61,76.7,53976.0,70.9503,71.015,70.8485,70.9318,53976.0
2017-12-08 12:00:00,76.7,76.88,76.67,76.86,50338.0,70.9318,71.0982,70.904,71.0797,50338.0
2017-12-08 12:10:00,76.84,76.88,76.77,76.84,13551.0,71.0613,71.0982,70.9965,71.0613,13551.0
2017-12-08 12:20:00,76.8,77.04,76.8,76.99,25327.0,71.0243,71.2462,71.0243,71.2,25327.0
2017-12-08 12:30:00,76.98,77.11,76.9,76.93,34224.0,71.1907,71.3109,71.1167,71.1445,34224.0
2017-12-08 12:40:00,76.94,77.0,76.91,76.97,22803.0,71.1537,71.2092,71.126,71.1815,22803.0
2017-12-08 12:50:00,76.97,76.99,76.82,76.88,39459.0,71.1815,71.2,71.0428,71.0982,39459.0
2017-12-08 13:00:00,76.91,76.92,76.85,76.9,9769.0,71.126,71.1352,71.0705,71.1167,9769.0
2017-12-08 13:10:00,76.89,76.91,76.79,76.8,21427.0,71.1075,71.126,71.015,71.0243,21427.0
2017-12-08 13:20:00,76.81,76.84,76.73,76.76,14420.0,71.0335,71.0613,70.9595,70.9873,14420.0
2017-12-08 13:30:00,76.77,76.8,76.68,76.76,16799.0,70.9965,71.0243,70.9133,70.9873,16799.0
2017-12-08 13:40:00,76.74,76.75,76.68,76.69,9784.0,70.9688,70.978,70.9133,70.9225,9784.0
2017-12-08 13:50:00,76.67,76.75,76.66,76.69,11165.0,70.904,70.978,70.8948,70.9225,11165.0
2017-12-08 14:00:00,76.7,76.73,76.67,76.7,13733.0,70.9318,70.9595,70.904,70.9318,13733.0
2017-12-08 14:10:00,76.71,76.8,76.67,76.78,18454.0,70.941,71.0243,70.904,71.0058,18454.0
2017-12-08 14:20:00,76.76,76.85,76.71,76.75,20913.0,70.9873,71.0705,70.941,70.978,20913.0
2017-12-08 14:30:00,76.72,76.75,76.65,76.75,16415.0,70.9503,70.978,70.8855,70.978,16415.0
2017-12-08 14:40:00,76.75,76.75,76.67,76.68,27068.0,70.978,70.978,70.904,70.9133,27068.0
2017-12-08 14:50:00,76.68,76.69,76.62,76.66,34901.0,70.9133,70.9225,70.8578,70.8948,34901.0
2017-12-08 15:00:00,76.67,76.76,76.62,76.75,49289.0,70.904,70.9873,70.8578,70.978,49289.0
2017-12-08 15:10:00,76.74,76.74,76.61,76.61,30567.0,70.9688,70.9688,70.8485,70.8485,30567.0
2017-12-08 15:20:00,76.6,76.65,76.58,76.65,46903.0,70.8393,70.8855,70.8208,70.8855,46903.0
2017-12-08 15:30:00,76.66,76.71,76.62,76.63,52940.0,70.8948,70.941,70.8578,70.867,52940.0
2017-12-08 15:40:00,76.64,76.67,76.58,76.63,95397.0,70.8763,70.904,70.8208,70.867,95397.0
2017-12-08 15:50:00,76.64,76.91,76.64,76.89,205300.0,70.8763,71.126,70.8763,71.1075,205300.0
2017-12-11 09:30:00,76.7,76.97,76.02,76.09,64225.0,70.9318,71.1815,70.3029,70.3677,64225.0
2017-12-11 09:40:00,76.14,76.93,76.14,76.89,86842.0,70.4139,71.1445,70.4139,71.1075,86842.0
2017-12-11 09:50:00,76.94,77.21,76.79,76.86,55671.0,71.1537,71.4034,71.015,71.0797,55671.0
2017-12-11 10:00:00,76.89,76.97,76.73,76.84,44463.0,71.1075,71.1815,70.9595,71.0613,44463.0
2017-12-11 10:10:00,76.81,76.95,76.48,76.48,23899.0,71.0335,71.163,70.7283,70.7283,23899.0
2017-12-11 10:20:00,76.47,76.72,76.43,76.59,29455.0,70.7191,70.9503,70.6821,70.8301,29455.0
2017-12-11 10:30:00,76.56,76.63,76.35,76.63,42589.0,70.8023,70.867,70.6081,70.867,42589.0
2017-12-11 10:40:00,76.6,76.67,76.38,76.42,39986.0,70.8393,70.904,70.6358,70.6728,39986.0
2017-12-11 10:50:00,76.45,76.61,76.43,76.5,26719.0,70.7006,70.8485,70.6821,70.7468,26719.0
2017-12-11 11:00:00,76.51,76.72,76.39,76.39,36292.0,70.7561,70.9503,70.6451,70.6451,36292.0
2017-12-11 11:10:00,76.41,76.48,76.3,76.32,17872.0,70.6636,70.7283,70.5619,70.5804,17872.0
2017-12-11 11:20:00,76.34,76.34,76.13,76.17,32891.0,70.5989,70.5989,70.4046,70.4416,32891.0
2017-12-11 11:30:00,76.17,76.46,76.15,76.44,26888.0,70.4416,70.7098,70.4231,70.6913,26888.0
2017-12-11 11:40:00,76.42,76.5,76.31,76.33,31908.0,70.6728,70.7468,70.5711,70.5896,31908.0
2017-12-11 11:50:00,76.34,76.35,76.2,76.25,20963.0,70.5989,70.6081,70.4694,70.5156,20963.0
2017-12-11 12:00:00,76.23,76.32,76.15,76.2,29224.0,70.4971,70.5804,70.4231,70.4694,29224.0
2017-12-11 12:10:00,76.21,76.36,76.18,76.33,21899.0,70.4786,70.6173,70.4509,70.5896,21899.0
2017-12-11 12:20:00,76.33,76.45,76.28,76.38,34550.0,70.5896,70.7006,70.5434,70.6358,34550.0
2017-12-11 12:30:00,76.39,76.59,76.37,76.5,33908.0,70.6451,70.8301,70.6266,70.7468,33908.0
2017-12-11 12:40:00,76.47,76.74,76.47,76.72,46075.0,70.7191,70.9688,70.7191,70.9503,46075.0
2017-12-11 12:50:00,76.7,76.82,76.68,76.82,60325.0,70.9318,71.0428,70.9133,71.0428,60325.0
2017-12-11 13:00:00,76.82,76.84,76.76,76.83,39314.0,71.0428,71.0613,70.9873,71.052,39314.0
2017-12-11 13:10:00,76.83,76.88,76.59,76.69,63054.0,71.052,71.0982,70.8301,70.9225,63054.0
2017-12-11 13:20:00,76.69,76.77,76.58,76.76,27741.0,70.9225,70.9965,70.8208,70.9873,27741.0
2017-12-11 13:30:00,76.74,76.78,76.56,76.75,31509.0,70.9688,71.0058,70.8023,70.978,31509.0
2017-12-11 13:40:00,76.75,76.84,76.74,76.82,38358.0,70.978,71.0613,70.9688,71.0428,38358.0
2017-12-11 13:50:00,76.82,76.86,76.56,76.56,52628.0,71.0428,71.0797,70.8023,70.8023,52628.0
2017-12-11 14:00:00,76.56,76.67,76.55,76.65,19800.0,70.8023,70.904,70.7931,70.8855,19800.0
2017-12-11 14:10:00,76.65,76.7,76.52,76.68,21166.0,70.8855,70.9318,70.7653,70.9133,21166.0
2017-12-11 14:20:00,76.68,76.73,76.6,76.68,22241.0,70.9133,70.9595,70.8393,70.9133,22241.0
2017-12-11 14:30:00,76.67,76.71,76.56,76.62,24513.0,70.904,70.941,70.8023,70.8578,24513.0
2017-12-11 14:40:00,76.62,76.65,76.49,76.53,29377.0,70.8578,70.8855,70.7376,70.7746,29377.0
2017-12-11 14:50:00,76.52,76.57,76.46,76.57,22984.0,70.7653,70.8116,70.7098,70.8116,22984.0
2017-12-11 15:00:00,76.58,76.78,76.57,76.73,29075.0,70.8208,71.0058,70.8116,70.9595,29075.0
2017-12-11 15:10:00,76.73,76.91,76.73,76.85,29964.0,70.9595,71.126,70.9595,71.0705,29964.0
2017-12-11 15:20:00,76.87,76.89,76.7,76.73,26051.0,71.089,71.1075,70.9318,70.9595,26051.0
2017-12-11 15:30:00,76.75,76.85,76.7,76.78,36853.0,70.978,71.0705,70.9318,71.0058,36853.0
2017-12-11 15:40:00,76.78,76.8,76.72,76.77,55717.0,71.0058,71.0243,70.9503,70.9965,55717.0
2017-12-11 15:50:00,76.78,76.8,76.69,76.75,103052.0,71.0058,71.0243,70.9225,70.978,103052.0
2017-12-12 09:30:00,76.74,77.15,76.67,77.04,47443.0,70.9688,71.3479,70.904,71.2462,47443.0
2017-12-12 09:40:00,77.04,77.19,76.47,76.49,44095.0,71.2462,71.3849,70.7191,70.7376,44095.0
2017-12-12 09:50:00,76.5,76.64,76.39,76.56,38640.0,70.7468,70.8763,70.6451,70.8023,38640.0
2017-12-12 10:00:00,76.6,76.72,76.56,76.62,41617.0,70.8393,70.9503,70.8023,70.8578,41617.0
2017-12-12 10:10:00,76.62,76.85,76.62,76.85,22200.0,70.8578,71.0705,70.8578,71.0705,22200.0
2017-12-12 10:20:00,76.85,76.85,76.72,76.77,18902.0,71.0705,71.0705,70.9503,70.9965,18902.0
2017-12-12 10:30:00,76.8,76.84,76.61,76.62,25032.0,71.0243,71.0613,70.8485,70.8578,25032.0
2017-12-12 10:40:00,76.62,76.65,76.39,76.41,34641.0,70.8578,70.8855,70.6451,70.6636,34641.0
2017-12-12 10:50:00,76.42,76.61,76.37,76.58,34331.0,70.6728,70.8485,70.6266,70.8208,34331.0
2017-12-12 11:00:00,76.57,76.58,76.36,76.37,30203.0,70.8116,70.8208,70.6173,70.6266,30203.0
2017-12-12 11:10:00,76.37,76.49,76.33,76.37,29551.0,70.6266,70.7376,70.5896,70.6266,29551.0
2017-12-12 11:20:00,76.37,76.38,76.21,76.29,28935.0,70.6266,70.6358,70.4786,70.5526,28935.0
2017-12-12 11:30:00,76.3,76.41,76.28,76.35,40275.0,70.5619,70.6636,70.5434,70.6081,40275.0
2017-12-12 11:40:00,76.33,76.45,76.28,76.36,51236.0,70.5896,70.7006,70.5434,70.6173,51236.0
2017-12-12 11:50:00,76.36,76.45,76.31,76.35,21281.0,70.6173,70.7006,70.5711,70.6081,21281.0
2017-12-12 12:00:00,76.37,76.51,76.34,76.44,15864.0,70.6266,70.7561,70.5989,70.6913,15864.0
2017-12-12 12:10:00,76.42,76.53,76.41,76.46,22154.0,70.6728,70.7746,70.6636,70.7098,22154.0
2017-12-12 12:20:00,76.46,76.47,76.36,76.37,34172.0,70.7098,70.7191,70.6173,70.6266,34172.0
2017-12-12 12:30:00,76.38,76.58,76.37,76.46,19290.0,70.6358,70.8208,70.6266,70.7098,19290.0
2017-12-12 12:40:00,76.44,76.44,76.32,76.43,24716.0,70.6913,70.6913,70.5804,70.6821,24716.0
2017-12-12 12:50:00,76.42,76.63,76.41,76.58,25089.0,70.6728,70.867,70.6636,70.8208,25089.0
2017-12-12 13:00:00,76.58,76.62,76.51,76.55,22975.0,70.8208,70.8578,70.7561,70.7931,22975.0
2017-12-12 13:10:00,76.54,76.56,76.46,76.51,20741.0,70.7838,70.8023,70.7098,70.7561,20741.0
2017-12-12 13:20:00,76.52,76.6,76.48,76.52,22798.0,70.7653,70.8393,70.7283,70.7653,22798.0
2017-12-12 13:30:00,76.52,76.58,76.47,76.48,29574.0,70.7653,70.8208,70.7191,70.7283,29574.0
2017-12-12 13:40:00,76.49,76.63,76.49,76.5,36342.0,70.7376,70.867,70.7376,70.7468,36342.0
2017-12-12 13:50:00,76.5,76.58,76.48,76.5,23363.0,70.7468,70.8208,70.7283,70.7468,23363.0
2017-12-12 14:00:00,76.5,76.54,76.43,76.46,27814.0,70.7468,70.7838,70.6821,70.7098,27814.0
2017-12-12 14:10:00,76.45,76.61,76.43,76.57,26016.0,70.7006,70.8485,70.6821,70.8116,26016.0
2017-12-12 14:20:00,76.58,76.59,76.43,76.46,20704.0,70.8208,70.8301,70.6821,70.7098,20704.0
2017-12-12 14:30:00,76.45,76.58,76.43,76.54,29000.0,70.7006,70.8208,70.6821,70.7838,29000.0
2017-12-12 14:40:00,76.54,76.62,76.5,76.62,31014.0,70.7838,70.8578,70.7468,70.8578,31014.0
2017-12-12 14:50:00,76.62,76.7,76.59,76.66,43302.0,70.8578,70.9318,70.8301,70.8948,43302.0
2017-12-12 15:00:00,76.67,76.67,76.44,76.48,49896.0,70.904,70.904,70.6913,70.7283,49896.0
2017-12-12 15:10:00,76.48,76.49,76.36,76.45,32984.0,70.7283,70.7376,70.6173,70.7006,32984.0
2017-12-12 15:20:00,76.45,76.51,76.43,76.47,32132.0,70.7006,70.7561,70.6821,70.7191,32132.0
2017-12-12 15:30:00,76.47,76.6,76.47,76.6,82475.0,70.7191,70.8393,70.7191,70.8393,82475.0
2017-12-12 15:40:00,76.58,76.62,76.49,76.6,111338.0,70.8208,70.8578,70.7376,70.8393,111338.0
2017-12-12 15:50:00,76.59,76.6,76.36,76.42,192236.0,70.8301,70.8393,70.6173,70.6728,192236.0
2017-12-13 09:30:00,76.68,77.43,76.52,77.22,79260.0,70.9133,71.6069,70.7653,71.4127,79260.0
2017-12-13 09:40:00,77.25,77.44,77.1,77.17,45315.0,71.4404,71.6161,71.3017,71.3664,45315.0
2017-12-13 09:50:00,77.2,77.57,77.15,77.57,23682.0,71.3942,71.7364,71.3479,71.7364,23682.0
2017-12-13 10:00:00,77.56,77.57,77.16,77.23,40121.0,71.7271,71.7364,71.3572,71.4219,40121.0
2017-12-13 10:10:00,77.2,77.23,77.06,77.22,34562.0,71.3942,71.4219,71.2647,71.4127,34562.0
2017-12-13 10:20:00,77.23,77.33,77.14,77.19,17396.0,71.4219,71.5144,71.3387,71.3849,17396.0
2017-12-13 10:30:00,77.23,77.31,77.14,77.17,68093.0,71.4219,71.4959,71.3387,71.3664,68093.0
2017-12-13 10:40:00,77.16,77.29,77.03,77.03,28401.0,71.3572,71.4774,71.237,71.237,28401.0
2017-12-13 10:50:00,77.02,77.15,76.91,76.93,46146.0,71.2277,71.3479,71.126,71.1445,46146.0
2017-12-13 11:00:00,76.92,77.07,76.84,76.9,61478.0,71.1352,71.274,71.0613,71.1167,61478.0
2017-12-13 11:10:00,76.89,77.07,76.87,76.95,28293.0,71.1075,71.274,71.089,71.163,28293.0
2017-12-13 11:20:00,76.94,77.07,76.93,77.05,22584.0,71.1537,71.274,71.1445,71.2555,22584.0
2017-12-13 11:30:00,77.05,77.17,76.97,77.02,73508.0,71.2555,71.3664,71.1815,71.2277,73508.0
2017-12-13 11:40:00,77.05,77.24,77.04,77.19,54653.0,71.2555,71.4312,71.2462,71.3849,54653.0
2017-12-13 11:50:00,77.2,77.25,77.11,77.25,53846.0,71.3942,71.4404,71.3109,71.4404,53846.0
2017-12-13 12:00:00,77.25,77.33,77.08,77.08,25678.0,71.4404,71.5144,71.2832,71.2832,25678.0
2017-12-13 12:10:00,77.11,77.11,76.95,76.97,12470.0,71.3109,71.3109,71.163,71.1815,12470.0
2017-12-13 12:20:00,76.99,77.15,76.98,77.14,13374.0,71.2,71.3479,71.1907,71.3387,13374.0
2017-12-13 12:30:00,77.13,77.14,77.0,77.0,16771.0,71.3294,71.3387,71.2092,71.2092,16771.0
2017-12-13 12:40:00,76.97,77.08,76.94,77.02,11507.0,71.1815,71.2832,71.1537,71.2277,11507.0
2017-12-13 12:50:00,76.99,77.08,76.95,76.95,7724.0,71.2,71.2832,71.163,71.163,7724.0
2017-12-13 13:00:00,76.95,77.07,76.86,77.07,10644.0,71.163,71.274,71.0797,71.274,10644.0
2017-12-13 13:10:00,77.06,77.09,76.95,77.01,12587.0,71.2647,71.2924,71.163,71.2185,12587.0
2017-12-13 13:20:00,76.99,77.0,76.88,76.91,21075.0,71.2,71.2092,71.0982,71.126,21075.0
2017-12-13 13:30:00,76.92,76.96,76.79,76.88,26249.0,71.1352,71.1722,71.015,71.0982,26249.0
2017-12-13 13:40:00,76.88,76.95,76.78,76.89,29095.0,71.0982,71.163,71.0058,71.1075,29095.0
2017-12-13 13:50:00,76.9,76.97,76.83,76.95,19526.0,71.1167,71.1815,71.052,71.163,19526.0
2017-12-13 14:00:00,76.92,77.44,76.9,77.23,35055.0,71.1352,71.6161,71.1167,71.4219,35055.0
2017-12-13 14:10:00,77.23,77.26,77.14,77.23,24737.0,71.4219,71.4497,71.3387,71.4219,24737.0
2017-12-13 14:20:00,77.25,77.26,77.11,77.21,20777.0,71.4404,71.4497,71.3109,71.4034,20777.0
2017-12-13 14:30:00,77.23,77.3,77.19,77.22,25531.0,71.4219,71.4867,71.3849,71.4127,25531.0
2017-12-13 14:40:00,77.21,77.26,77.08,77.24,27524.0,71.4034,71.4497,71.2832,71.4312,27524.0
2017-12-13 14:50:00,77.23,77.33,77.19,77.25,23251.0,71.4219,71.5144,71.3849,71.4404,23251.0
2017-12-13 15:00:00,77.25,77.3,77.12,77.22,32133.0,71.4404,71.4867,71.3202,71.4127,32133.0
2017-12-13 15:10:00,77.22,77.27,77.15,77.18,23653.0,71.4127,71.4589,71.3479,71.3757,23653.0
2017-12-13 15:20:00,77.19,77.23,77.15,77.2,28512.0,71.3849,71.4219,71.3479,71.3942,28512.0
2017-12-13 15:30:00,77.17,77.21,77.1,77.14,48575.0,71.3664,71.4034,71.3017,71.3387,48575.0
2017-12-13 15:40:00,77.13,77.15,76.99,77.09,60481.0,71.3294,71.3479,71.2,71.2924,60481.0
2017-12-13 15:50:00,77.08,77.09,76.87,76.96,118475.0,71.2832,71.2924,71.089,71.1722,118475.0
2017-12-14 09:30:00,77.15,77.48,76.67,77.26,42022.0,71.3479,71.6531,70.904,71.4497,42022.0
2017-12-14 09:40:00,77.19,77.19,76.71,76.99,24141.0,71.3849,71.3849,70.941,71.2,24141.0
2017-12-14 09:50:00,76.99,77.0,76.66,76.66,21348.0,71.2,71.2092,70.8948,70.8948,21348.0
2017-12-14 10:00:00,76.66,76.96,76.66,76.77,19201.0,70.8948,71.1722,70.8948,70.9965,19201.0
2017-12-14 10:10:00,76.75,76.78,76.66,76.72,14577.0,70.978,71.0058,70.8948,70.9503,14577.0
2017-12-14 10:20:00,76.72,76.74,76.56,76.59,25829.0,70.9503,70.9688,70.8023,70.8301,25829.0
2017-12-14 10:30:00,76.6,76.62,76.44,76.57,29732.0,70.8393,70.8578,70.6913,70.8116,29732.0
2017-12-14 10:40:00,76.59,76.64,76.52,76.64,39213.0,70.8301,70.8763,70.7653,70.8763,39213.0
2017-12-14 10:50:00,76.64,76.64,76.43,76.43,23276.0,70.8763,70.8763,70.6821,70.6821,23276.0
2017-12-14 11:00:00,76.42,76.44,76.17,76.21,31921.0,70.6728,70.6913,70.4416,70.4786,31921.0
2017-12-14 11:10:00,76.26,76.41,76.13,76.15,18870.0,70.5249,70.6636,70.4046,70.4231,18870.0
2017-12-14 11:20:00,76.15,76.18,76.02,76.07,37324.0,70.4231,70.4509,70.3029,70.3492,37324.0
2017-12-14 11:30:00,76.04,76.16,76.0,76.04,42738.0,70.3214,70.4324,70.2844,70.3214,42738.0
2017-12-14 11:40:00,76.03,76.21,76.01,76.15,27392.0,70.3122,70.4786,70.2937,70.4231,27392.0
2017-12-14 11:50:00,76.14,76.16,76.0,76.07,54688.0,70.4139,70.4324,70.2844,70.3492,54688.0
2017-12-14 12:00:00,76.08,76.3,76.07,76.15,24068.0,70.3584,70.5619,70.3492,70.4231,24068.0
2017-12-14 12:10:00,76.13,76.15,76.07,76.15,21005.0,70.4046,70.4231,70.3492,70.4231,21005.0
2017-12-14 12:20:00,76.16,76.29,76.1,76.13,32592.0,70.4324,70.5526,70.3769,70.4046,32592.0
2017-12-14 12:30:00,76.14,76.19,76.09,76.16,42743.0,70.4139,70.4601,70.3677,70.4324,42743.0
2017-12-14 12:40:00,76.12,76.21,76.11,76.15,45964.0,70.3954,70.4786,70.3862,70.4231,45964.0
2017-12-14 12:50:00,76.14,76.34,76.14,76.22,42203.0,70.4139,70.5989,70.4139,70.4879,42203.0
2017-12-14 13:00:00,76.21,76.21,76.08,76.13,13827.0,70.4786,70.4786,70.3584,70.4046,13827.0
2017-12-14 13:10:00,76.12,76.19,76.06,76.11,22826.0,70.3954,70.4601,70.3399,70.3862,22826.0
2017-12-14 13:20:00,76.11,76.11,76.02,76.05,22175.0,70.3862,70.3862,70.3029,70.3307,22175.0
2017-12-14 13:30:00,76.04,76.05,75.93,75.97,23636.0,70.3214,70.3307,70.2197,70.2567,23636.0
2017-12-14 13:40:00,75.97,76.03,75.93,76.01,15950.0,70.2567,70.3122,70.2197,70.2937,15950.0
2017-12-14 13:50:00,75.98,75.99,75.8,75.8,20901.0,70.2659,70.2752,70.0995,70.0995,20901.0
2017-12-14 14:00:00,75.78,75.81,75.56,75.61,44395.0,70.081,70.1087,69.8775,69.9238,44395.0
2017-12-14 14:10:00,75.63,75.67,75.61,75.66,31310.0,69.9422,69.9792,69.9238,69.97,31310.0
2017-12-14 14:20:00,75.63,75.67,75.2,75.21,43018.0,69.9422,69.9792,69.5446,69.5538,43018.0
2017-12-14 14:30:00,75.24,75.42,75.23,75.26,43118.0,69.5816,69.748,69.5723,69.6001,43118.0
2017-12-14 14:40:00,75.24,75.31,75.2,75.3,50446.0,69.5816,69.6463,69.5446,69.6371,50446.0
2017-12-14 14:50:00,75.3,75.57,75.29,75.47,45486.0,69.6371,69.8868,69.6278,69.7943,45486.0
2017-12-14 15:00:00,75.47,75.53,75.43,75.5,51714.0,69.7943,69.8498,69.7573,69.822,51714.0
2017-12-14 15:10:00,75.51,75.55,75.4,75.41,35036.0,69.8313,69.8683,69.7295,69.7388,35036.0
2017-12-14 15:20:00,75.42,75.61,75.41,75.54,41187.0,69.748,69.9238,69.7388,69.859,41187.0
2017-12-14 15:30:00,75.54,75.8,75.53,75.8,41229.0,69.859,70.0995,69.8498,70.0995,41229.0
2017-12-14 15:40:00,75.79,75.88,75.63,75.68,70569.0,70.0902,70.1734,69.9422,69.9885,70569.0
2017-12-14 15:50:00,75.67,75.67,75.49,75.54,173945.0,69.9792,69.9792,69.8128,69.859,173945.0
2017-12-15 09:30:00,76.27,76.41,75.55,75.75,565018.0,70.5341,70.6636,69.8683,70.0532,565018.0
2017-12-15 09:40:00,75.75,75.96,75.59,75.81,47445.0,70.0532,70.2474,69.9053,70.1087,47445.0
2017-12-15 09:50:00,75.82,75.98,75.72,75.83,25596.0,70.118,70.2659,70.0255,70.1272,25596.0
2017-12-15 10:00:00,75.84,75.9,75.26,75.3,46373.0,70.1365,70.1919,69.6001,69.6371,46373.0
2017-12-15 10:10:00,75.34,75.99,75.33,75.83,51514.0,69.6741,70.2752,69.6648,70.1272,51514.0
2017-12-15 10:20:00,75.86,76.11,75.83,75.96,33046.0,70.155,70.3862,70.1272,70.2474,33046.0
2017-12-15 10:30:00,75.99,75.99,75.82,75.97,21917.0,70.2752,70.2752,70.118,70.2567,21917.0
2017-12-15 10:40:00,75.98,75.98,75.81,75.87,20699.0,70.2659,70.2659,70.1087,70.1642,20699.0
2017-12-15 10:50:00,75.87,76.03,75.81,75.88,25798.0,70.1642,70.3122,70.1087,70.1734,25798.0
2017-12-15 11:00:00,75.87,76.07,75.82,76.07,33368.0,70.1642,70.3492,70.118,70.3492,33368.0
2017-12-15 11:10:00,76.06,76.12,75.91,76.06,79422.0,70.3399,70.3954,70.2012,70.3399,79422.0
2017-12-15 11:20:00,76.06,76.29,76.03,76.29,28959.0,70.3399,70.5526,70.3122,70.5526,28959.0
2017-12-15 11:30:00,76.3,76.41,76.24,76.29,40673.0,70.5619,70.6636,70.5064,70.5526,40673.0
2017-12-15 11:40:00,76.29,76.41,76.23,76.37,58921.0,70.5526,70.6636,70.4971,70.6266,58921.0
2017-12-15 11:50:00,76.36,76.45,76.3,76.44,54603.0,70.6173,70.7006,70.5619,70.6913,54603.0
2017-12-15 12:00:00,76.42,76.48,76.33,76.35,32726.0,70.6728,70.7283,70.5896,70.6081,32726.0
2017-12-15 12:10:00,76.37,76.37,76.2,76.27,25847.0,70.6266,70.6266,70.4694,70.5341,25847.0
2017-12-15 12:20:00,76.26,76.38,76.19,76.33,26910.0,70.5249,70.6358,70.4601,70.5896,26910.0
2017-12-15 12:30:00,76.28,76.38,76.27,76.35,21301.0,70.5434,70.6358,70.5341,70.6081,21301.0
2017-12-15 12:40:00,76.39,76.41,76.26,76.3,22985.0,70.6451,70.6636,70.5249,70.5619,22985.0
2017-12-15 12:50:00,76.31,76.35,76.25,76.29,19266.0,70.5711,70.6081,70.5156,70.5526,19266.0
2017-12-15 13:00:00,76.3,76.35,76.21,76.22,20828.0,70.5619,70.6081,70.4786,70.4879,20828.0
2017-12-15 13:10:00,76.2,76.29,76.2,76.22,25477.0,70.4694,70.5526,70.4694,70.4879,25477.0
2017-12-15 13:20:00,76.22,76.36,76.2,76.36,13345.0,70.4879,70.6173,70.4694,70.6173,13345.0
2017-12-15 13:30:00,76.36,76.45,76.31,76.36,22468.0,70.6173,70.7006,70.5711,70.6173,22468.0
2017-12-15 13:40:00,76.38,76.42,76.35,76.41,17315.0,70.6358,70.6728,70.6081,70.6636,17315.0
2017-12-15 13:50:00,76.42,76.5,76.39,76.48,23686.0,70.6728,70.7468,70.6451,70.7283,23686.0
2017-12-15 14:00:00,76.44,76.49,76.32,76.45,28532.0,70.6913,70.7376,70.5804,70.7006,28532.0
2017-12-15 14:10:00,76.46,76.61,76.45,76.58,33564.0,70.7098,70.8485,70.7006,70.8208,33564.0
2017-12-15 14:20:00,76.57,76.77,76.53,76.56,37135.0,70.8116,70.9965,70.7746,70.8023,37135.0
2017-12-15 14:30:00,76.56,76.58,76.46,76.58,21295.0,70.8023,70.8208,70.7098,70.8208,21295.0
2017-12-15 14:40:00,76.58,76.59,76.49,76.57,24122.0,70.8208,70.8301,70.7376,70.8116,24122.0
2017-12-15 14:50:00,76.57,76.63,76.42,76.47,34025.0,70.8116,70.867,70.6728,70.7191,34025.0
2017-12-15 15:00:00,76.48,76.61,76.43,76.61,27999.0,70.7283,70.8485,70.6821,70.8485,27999.0
2017-12-15 15:10:00,76.61,76.69,76.57,76.58,44365.0,70.8485,70.9225,70.8116,70.8208,44365.0
2017-12-15 15:20:00,76.58,76.58,76.42,76.43,41589.0,70.8208,70.8208,70.6728,70.6821,41589.0
2017-12-15 15:30:00,76.41,76.49,76.25,76.26,56385.0,70.6636,70.7376,70.5156,70.5249,56385.0
2017-12-15 15:40:00,76.24,76.31,76.1,76.21,82756.0,70.5064,70.5711,70.3769,70.4786,82756.0
2017-12-15 15:50:00,76.22,76.24,75.92,75.95,271653.0,70.4879,70.5064,70.2104,70.2382,271653.0
2017-12-18 09:30:00,76.35,77.45,76.35,76.95,94762.0,70.6081,71.6254,70.6081,71.163,94762.0
2017-12-18 09:40:00,77.04,77.47,76.84,76.86,39224.0,71.2462,71.6439,71.0613,71.0797,39224.0
2017-12-18 09:50:00,76.91,77.18,76.61,77.06,34869.0,71.126,71.3757,70.8485,71.2647,34869.0
2017-12-18 10:00:00,77.01,77.14,76.78,76.81,37495.0,71.2185,71.3387,71.0058,71.0335,37495.0
2017-12-18 10:10:00,76.81,77.07,76.76,76.99,21799.0,71.0335,71.274,70.9873,71.2,21799.0
2017-12-18 10:20:00,76.99,76.99,76.79,76.96,25673.0,71.2,71.2,71.015,71.1722,25673.0
2017-12-18 10:30:00,76.96,77.28,76.95,77.19,105643.0,71.1722,71.4682,71.163,71.3849,105643.0
2017-12-18 10:40:00,77.17,77.29,77.05,77.23,40841.0,71.3664,71.4774,71.2555,71.4219,40841.0
2017-12-18 10:50:00,77.21,77.42,77.19,77.29,30298.0,71.4034,71.5976,71.3849,71.4774,30298.0
2017-12-18 11:00:00,77.28,77.37,77.21,77.37,33242.0,71.4682,71.5514,71.4034,71.5514,33242.0
2017-12-18 11:10:00,77.38,77.48,77.3,77.39,17246.0,71.5606,71.6531,71.4867,71.5699,17246.0
2017-12-18 11:20:00,77.4,77.45,77.28,77.29,31370.0,71.5791,71.6254,71.4682,71.4774,31370.0
2017-12-18 11:30:00,77.28,77.34,77.18,77.24,21565.0,71.4682,71.5236,71.3757,71.4312,21565.0
2017-12-18 11:40:00,77.23,77.23,77.05,77.06,19246.0,71.4219,71.4219,71.2555,71.2647,19246.0
2017-12-18 11:50:00,77.05,77.18,77.0,77.11,20900.0,71.2555,71.3757,71.2092,71.3109,20900.0
2017-12-18 12:00:00,77.13,77.35,77.13,77.32,18061.0,71.3294,71.5329,71.3294,71.5052,18061.0
2017-12-18 12:10:00,77.33,77.39,77.28,77.35,42804.0,71.5144,71.5699,71.4682,71.5329,42804.0
2017-12-18 12:20:00,77.33,77.4,77.32,77.4,17334.0,71.5144,71.5791,71.5052,71.5791,17334.0
2017-12-18 12:30:00,77.4,77.4,77.33,77.35,23066.0,71.5791,71.5791,71.5144,71.5329,23066.0
2017-12-18 12:40:00,77.38,77.38,77.3,77.38,11384.0,71.5606,71.5606,71.4867,71.5606,11384.0
2017-12-18 12:50:00,77.38,77.38,77.32,77.37,13034.0,71.5606,71.5606,71.5052,71.5514,13034.0
2017-12-18 13:00:00,77.35,77.37,77.25,77.34,15585.0,71.5329,71.5514,71.4404,71.5236,15585.0
2017-12-18 13:10:00,77.34,77.34,77.15,77.22,23017.0,71.5236,71.5236,71.3479,71.4127,23017.0
2017-12-18 13:20:00,77.21,77.35,77.19,77.34,14509.0,71.4034,71.5329,71.3849,71.5236,14509.0
2017-12-18 13:30:00,77.35,77.35,77.28,77.33,17027.0,71.5329,71.5329,71.4682,71.5144,17027.0
2017-12-18 13:40:00,77.33,77.38,77.29,77.33,12622.0,71.5144,71.5606,71.4774,71.5144,12622.0
2017-12-18 13:50:00,77.35,77.44,77.32,77.39,14885.0,71.5329,71.6161,71.5052,71.5699,14885.0
2017-12-18 14:00:00,77.35,77.5,77.35,77.47,11893.0,71.5329,71.6716,71.5329,71.6439,11893.0
2017-12-18 14:10:00,77.46,77.48,77.38,77.38,13076.0,71.6346,71.6531,71.5606,71.5606,13076.0
2017-12-18 14:20:00,77.39,77.5,77.39,77.45,15658.0,71.5699,71.6716,71.5699,71.6254,15658.0
2017-12-18 14:30:00,77.45,77.52,77.43,77.52,14841.0,71.6254,71.6901,71.6069,71.6901,14841.0
2017-12-18 14:40:00,77.51,77.55,77.42,77.5,17846.0,71.6809,71.7179,71.5976,71.6716,17846.0
2017-12-18 14:50:00,77.47,77.56,77.45,77.54,15458.0,71.6439,71.7271,71.6254,71.7086,15458.0
2017-12-18 15:00:00,77.53,77.67,77.52,77.61,31570.0,71.6994,71.8288,71.6901,71.7733,31570.0
2017-12-18 15:10:00,77.61,77.69,77.58,77.63,27555.0,71.7733,71.8473,71.7456,71.7918,27555.0
2017-12-18 15:20:00,77.63,77.66,77.56,77.56,32972.0,71.7918,71.8196,71.7271,71.7271,32972.0
2017-12-18 15:30:00,77.56,77.62,77.49,77.6,52867.0,71.7271,71.7826,71.6624,71.7641,52867.0
2017-12-18 15:40:00,77.6,77.62,77.48,77.48,77431.0,71.7641,71.7826,71.6531,71.6531,77431.0
2017-12-18 15:50:00,77.48,77.67,77.47,77.56,149507.0,71.6531,71.8288,71.6439,71.7271,149507.0
2017-12-19 09:30:00,77.76,78.19,77.57,77.82,85544.0,71.9121,72.3097,71.7364,71.9676,85544.0
2017-12-19 09:40:00,77.78,77.96,77.46,77.46,51955.0,71.9306,72.097,71.6346,71.6346,51955.0
2017-12-19 09:50:00,77.48,77.62,77.19,77.4,46046.0,71.6531,71.7826,71.3849,71.5791,46046.0
2017-12-19 10:00:00,77.38,77.68,77.27,77.68,32840.0,71.5606,71.8381,71.4589,71.8381,32840.0
2017-12-19 10:10:00,77.67,77.91,77.65,77.9,33270.0,71.8288,72.0508,71.8103,72.0415,33270.0
2017-12-19 10:20:00,77.89,77.9,77.74,77.74,16947.0,72.0323,72.0415,71.8936,71.8936,16947.0
2017-12-19 10:30:00,77.76,77.84,77.67,77.84,17814.0,71.9121,71.986,71.8288,71.986,17814.0
2017-12-19 10:40:00,77.84,77.85,77.71,77.8,18470.0,71.986,71.9953,71.8658,71.9491,18470.0
2017-12-19 10:50:00,77.8,78.02,77.79,77.94,24969.0,71.9491,72.1525,71.9398,72.0785,24969.0
2017-12-19 11:00:00,77.93,78.26,77.91,78.22,31171.0,72.0693,72.3745,72.0508,72.3375,31171.0
2017-12-19 11:10:00,78.23,78.34,78.07,78.33,67209.0,72.3467,72.4484,72.1987,72.4392,67209.0
2017-12-19 11:20:00,78.29,78.37,78.1,78.18,39990.0,72.4022,72.4762,72.2265,72.3005,39990.0
2017-12-19 11:30:00,78.18,78.26,78.13,78.23,33384.0,72.3005,72.3745,72.2542,72.3467,33384.0
2017-12-19 11:40:00,78.21,78.26,78.03,78.24,55429.0,72.3282,72.3745,72.1618,72.356,55429.0
2017-12-19 11:50:00,78.23,78.3,78.2,78.24,14755.0,72.3467,72.4115,72.319,72.356,14755.0
2017-12-19 12:00:00,78.24,78.3,78.2,78.26,14155.0,72.356,72.4115,72.319,72.3745,14155.0
2017-12-19 12:10:00,78.26,78.56,78.24,78.46,46969.0,72.3745,72.6519,72.356,72.5594,46969.0
2017-12-19 12:20:00,78.46,78.59,78.45,78.55,34458.0,72.5594,72.6796,72.5502,72.6427,34458.0
2017-12-19 12:30:00,78.54,78.56,78.41,78.56,23980.0,72.6334,72.6519,72.5132,72.6519,23980.0
2017-12-19 12:40:00,78.52,78.54,78.4,78.47,19562.0,72.6149,72.6334,72.5039,72.5687,19562.0
2017-12-19 12:50:00,78.46,78.49,78.36,78.46,39156.0,72.5594,72.5872,72.4669,72.5594,39156.0
2017-12-19 13:00:00,78.45,78.47,78.33,78.35,12370.0,72.5502,72.5687,72.4392,72.4577,12370.0
2017-12-19 13:10:00,78.35,78.48,78.35,78.48,15910.0,72.4577,72.5779,72.4577,72.5779,15910.0
2017-12-19 13:20:00,78.45,78.84,78.45,78.63,67687.0,72.5502,72.9108,72.5502,72.7166,67687.0
2017-12-19 13:30:00,78.62,78.62,78.47,78.51,18024.0,72.7074,72.7074,72.5687,72.6057,18024.0
2017-12-19 13:40:00,78.51,78.56,78.42,78.47,15744.0,72.6057,72.6519,72.5224,72.5687,15744.0
2017-12-19 13:50:00,78.49,78.53,78.42,78.53,22653.0,72.5872,72.6242,72.5224,72.6242,22653.0
2017-12-19 14:00:00,78.53,78.53,78.38,78.38,34251.0,72.6242,72.6242,72.4854,72.4854,34251.0
2017-12-19 14:10:00,78.36,78.37,78.17,78.22,34467.0,72.4669,72.4762,72.2912,72.3375,34467.0
2017-12-19 14:20:00,78.22,78.34,78.18,78.3,24200.0,72.3375,72.4484,72.3005,72.4115,24200.0
2017-12-19 14:30:00,78.3,78.3,78.22,78.28,41624.0,72.4115,72.4115,72.3375,72.393,41624.0
2017-12-19 14:40:00,78.29,78.34,78.23,78.25,49912.0,72.4022,72.4484,72.3467,72.3652,49912.0
2017-12-19 14:50:00,78.26,78.29,78.18,78.25,38209.0,72.3745,72.4022,72.3005,72.3652,38209.0
2017-12-19 15:00:00,78.24,78.25,78.16,78.23,69354.0,72.356,72.3652,72.282,72.3467,69354.0
2017-12-19 15:10:00,78.23,78.34,78.22,78.32,36517.0,72.3467,72.4484,72.3375,72.4299,36517.0
2017-12-19 15:20:00,78.3,78.43,78.3,78.35,31144.0,72.4115,72.5317,72.4115,72.4577,31144.0
2017-12-19 15:30:00,78.36,78.51,78.33,78.51,70282.0,72.4669,72.6057,72.4392,72.6057,70282.0
2017-12-19 15:40:00,78.48,78.57,78.42,78.47,101234.0,72.5779,72.6611,72.5224,72.5687,101234.0
2017-12-19 15:50:00,78.47,78.61,78.47,78.54,310881.0,72.5687,72.6981,72.5687,72.6334,310881.0
2017-12-20 09:30:00,78.81,79.38,78.64,78.69,66951.0,72.8831,73.4102,72.7259,72.7721,66951.0
2017-12-20 09:40:00,78.62,78.81,78.33,78.74,44191.0,72.7074,72.8831,72.4392,72.8184,44191.0
2017-12-20 09:50:00,78.76,79.05,78.71,78.94,37827.0,72.8369,73.105,72.7906,73.0033,37827.0
2017-12-20 10:00:00,79.0,79.11,78.94,79.01,122737.0,73.0588,73.1605,73.0033,73.0681,122737.0
2017-12-20 10:10:00,79.01,79.01,78.72,78.77,45902.0,73.0681,73.0681,72.7999,72.8461,45902.0
2017-12-20 10:20:00,78.78,78.91,78.71,78.88,34606.0,72.8554,72.9756,72.7906,72.9478,34606.0
2017-12-20 10:30:00,78.9,78.92,78.73,78.74,43159.0,72.9663,72.9848,72.8091,72.8184,43159.0
2017-12-20 10:40:00,78.72,78.83,78.67,78.81,38726.0,72.7999,72.9016,72.7536,72.8831,38726.0
2017-12-20 10:50:00,78.82,78.93,78.73,78.79,51568.0,72.8923,72.9941,72.8091,72.8646,51568.0
2017-12-20 11:00:00,78.79,79.11,78.77,79.08,52677.0,72.8646,73.1605,72.8461,73.1328,52677.0
2017-12-20 11:10:00,79.09,79.15,78.93,79.13,57664.0,73.142,73.1975,72.9941,73.179,57664.0
2017-12-20 11:20:00,79.13,79.34,79.1,79.1,34883.0,73.179,73.3732,73.1513,73.1513,34883.0
2017-12-20 11:30:00,79.11,79.22,79.05,79.05,20755.0,73.1605,73.2623,73.105,73.105,20755.0
2017-12-20 11:40:00,79.04,79.07,78.87,78.95,20400.0,73.0958,73.1235,72.9386,73.0126,20400.0
2017-12-20 11:50:00,78.91,78.92,78.76,78.76,16483.0,72.9756,72.9848,72.8369,72.8369,16483.0
2017-12-20 12:00:00,78.78,78.85,78.71,78.85,25119.0,72.8554,72.9201,72.7906,72.9201,25119.0
2017-12-20 12:10:00,78.82,78.92,78.72,78.89,32782.0,72.8923,72.9848,72.7999,72.9571,32782.0
2017-12-20 12:20:00,78.89,79.08,78.85,79.01,25172.0,72.9571,73.1328,72.9201,73.0681,25172.0
2017-12-20 12:30:00,79.03,79.08,78.88,78.94,39074.0,73.0866,73.1328,72.9478,73.0033,39074.0
2017-12-20 12:40:00,78.94,79.16,78.92,79.15,16524.0,73.0033,73.2068,72.9848,73.1975,16524.0
2017-12-20 12:50:00,79.16,79.19,79.0,79.16,45368.0,73.2068,73.2345,73.0588,73.2068,45368.0
2017-12-20 13:00:00,79.13,79.31,79.12,79.29,48906.0,73.179,73.3455,73.1698,73.327,48906.0
2017-12-20 13:10:00,79.3,79.43,79.24,79.4,61198.0,73.3362,73.4565,73.2808,73.4287,61198.0
2017-12-20 13:20:00,79.4,79.48,79.38,79.42,30718.0,73.4287,73.5027,73.4102,73.4472,30718.0
2017-12-20 13:30:00,79.41,79.46,79.39,79.43,24095.0,73.438,73.4842,73.4195,73.4565,24095.0
2017-12-20 13:40:00,79.42,79.48,79.39,79.41,30473.0,73.4472,73.5027,73.4195,73.438,30473.0
2017-12-20 13:50:00,79.42,79.52,79.41,79.48,46376.0,73.4472,73.5397,73.438,73.5027,46376.0
2017-12-20 14:00:00,79.48,79.54,79.4,79.41,47108.0,73.5027,73.5582,73.4287,73.438,47108.0
2017-12-20 14:10:00,79.4,79.55,79.39,79.53,51083.0,73.4287,73.5674,73.4195,73.5489,51083.0
2017-12-20 14:20:00,79.52,79.54,79.48,79.52,91505.0,73.5397,73.5582,73.5027,73.5397,91505.0
2017-12-20 14:30:00,79.52,79.59,79.49,79.53,49683.0,73.5397,73.6044,73.512,73.5489,49683.0
2017-12-20 14:40:00,79.53,79.53,79.48,79.5,67150.0,73.5489,73.5489,73.5027,73.5212,67150.0
2017-12-20 14:50:00,79.5,79.54,79.44,79.48,54072.0,73.5212,73.5582,73.4657,73.5027,54072.0
2017-12-20 15:00:00,79.46,79.52,79.32,79.49,60255.0,73.4842,73.5397,73.3547,73.512,60255.0
2017-12-20 15:10:00,79.49,79.71,79.49,79.65,87259.0,73.512,73.7154,73.512,73.6599,87259.0
2017-12-20 15:20:00,79.66,79.73,79.64,79.67,81029.0,73.6692,73.7339,73.6507,73.6784,81029.0
2017-12-20 15:30:00,79.66,79.72,79.63,79.71,95194.0,73.6692,73.7247,73.6414,73.7154,95194.0
2017-12-20 15:40:00,79.7,79.77,79.67,79.74,119555.0,73.7062,73.7709,73.6784,73.7432,119555.0
2017-12-20 15:50:00,79.73,79.81,79.56,79.62,391306.0,73.7339,73.8079,73.5767,73.6322,391306.0
2017-12-21 09:30:00,79.72,80.19,79.52,79.69,99182.0,73.7247,74.1593,73.5397,73.6969,99182.0
2017-12-21 09:40:00,79.69,79.95,79.65,79.95,31172.0,73.6969,73.9374,73.6599,73.9374,31172.0
2017-12-21 09:50:00,79.92,80.02,79.82,79.92,44231.0,73.9096,74.0021,73.8171,73.9096,44231.0
2017-12-21 10:00:00,79.94,80.17,79.87,80.15,82666.0,73.9281,74.1408,73.8634,74.1223,82666.0
2017-12-21 10:10:00,80.13,80.31,80.05,80.27,43569.0,74.1038,74.2703,74.0298,74.2333,43569.0
2017-12-21 10:20:00,80.29,80.5,80.25,80.47,63828.0,74.2518,74.446,74.2148,74.4183,63828.0
2017-12-21 10:30:00,80.47,80.58,80.33,80.52,86579.0,74.4183,74.52,74.2888,74.4645,86579.0
2017-12-21 10:40:00,80.52,80.62,80.4,80.41,106372.0,74.4645,74.557,74.3535,74.3628,106372.0
2017-12-21 10:50:00,80.38,80.4,80.25,80.29,25344.0,74.335,74.3535,74.2148,74.2518,25344.0
2017-12-21 11:00:00,80.3,80.44,80.29,80.36,20719.0,74.261,74.3905,74.2518,74.3165,20719.0
2017-12-21 11:10:00,80.38,80.43,80.17,80.2,74456.0,74.335,74.3813,74.1408,74.1686,74456.0
2017-12-21 11:20:00,80.2,80.26,80.05,80.16,30376.0,74.1686,74.224,74.0298,74.1316,30376.0
2017-12-21 11:30:00,80.18,80.29,80.12,80.14,51883.0,74.1501,74.2518,74.0946,74.1131,51883.0
2017-12-21 11:40:00,80.13,80.15,80.03,80.07,53416.0,74.1038,74.1223,74.0113,74.0483,53416.0
2017-12-21 11:50:00,80.07,80.07,79.87,79.88,26392.0,74.0483,74.0483,73.8634,73.8726,26392.0
2017-12-21 12:00:00,79.91,79.97,79.87,79.96,21710.0,73.9004,73.9559,73.8634,73.9466,21710.0
2017-12-21 12:10:00,79.97,80.12,79.97,80.11,23868.0,73.9559,74.0946,73.9559,74.0853,23868.0
2017-12-21 12:20:00,80.08,80.13,80.03,80.09,15995.0,74.0576,74.1038,74.0113,74.0668,15995.0
2017-12-21 12:30:00,80.1,80.17,80.06,80.16,14584.0,74.0761,74.1408,74.0391,74.1316,14584.0
2017-12-21 12:40:00,80.16,80.16,80.06,80.12,13655.0,74.1316,74.1316,74.0391,74.0946,13655.0
2017-12-21 12:50:00,80.12,80.23,80.07,80.16,20840.0,74.0946,74.1963,74.0483,74.1316,20840.0
2017-12-21 13:00:00,80.14,80.4,80.14,80.4,17141.0,74.1131,74.3535,74.1131,74.3535,17141.0
2017-12-21 13:10:00,80.38,80.43,80.32,80.34,19359.0,74.335,74.3813,74.2795,74.298,19359.0
2017-12-21 13:20:00,80.37,80.37,80.05,80.06,40533.0,74.3258,74.3258,74.0298,74.0391,40533.0
2017-12-21 13:30:00,80.08,80.1,79.97,80.01,28565.0,74.0576,74.0761,73.9559,73.9929,28565.0
2017-12-21 13:40:00,80.01,80.01,79.96,79.98,40019.0,73.9929,73.9929,73.9466,73.9651,40019.0
2017-12-21 13:50:00,80.0,80.05,79.94,79.94,30145.0,73.9836,74.0298,73.9281,73.9281,30145.0
2017-12-21 14:00:00,79.94,80.17,79.91,80.17,25139.0,73.9281,74.1408,73.9004,74.1408,25139.0
2017-12-21 14:10:00,80.17,80.22,80.13,80.13,39740.0,74.1408,74.1871,74.1038,74.1038,39740.0
2017-12-21 14:20:00,80.14,80.24,80.13,80.2,45008.0,74.1131,74.2056,74.1038,74.1686,45008.0
2017-12-21 14:30:00,80.2,80.28,80.18,80.22,63905.0,74.1686,74.2425,74.1501,74.1871,63905.0
2017-12-21 14:40:00,80.2,80.26,80.15,80.23,45213.0,74.1686,74.224,74.1223,74.1963,45213.0
2017-12-21 14:50:00,80.22,80.27,80.16,80.21,44624.0,74.1871,74.2333,74.1316,74.1778,44624.0
2017-12-21 15:00:00,80.21,80.23,80.1,80.13,64226.0,74.1778,74.1963,74.0761,74.1038,64226.0
2017-12-21 15:10:00,80.13,80.15,80.03,80.12,31337.0,74.1038,74.1223,74.0113,74.0946,31337.0
2017-12-21 15:20:00,80.11,80.28,80.1,80.26,51082.0,74.0853,74.2425,74.0761,74.224,51082.0
2017-12-21 15:30:00,80.26,80.33,80.23,80.24,60401.0,74.224,74.2888,74.1963,74.2056,60401.0
2017-12-21 15:40:00,80.24,80.35,80.22,80.29,103502.0,74.2056,74.3073,74.1871,74.2518,103502.0
2017-12-21 15:50:00,80.2,80.3,80.08,80.14,223421.0,74.1686,74.261,74.0576,74.1131,223421.0
2017-12-22 09:30:00,80.07,80.07,79.52,79.61,98978.0,74.0483,74.0483,73.5397,73.6229,98978.0
2017-12-22 09:40:00,79.6,79.84,79.57,79.84,20833.0,73.6137,73.8356,73.5859,73.8356,20833.0
2017-12-22 09:50:00,79.82,79.99,79.71,79.71,17361.0,73.8171,73.9744,73.7154,73.7154,17361.0
2017-12-22 10:00:00,79.74,79.85,79.69,79.75,12566.0,73.7432,73.8449,73.6969,73.7524,12566.0
2017-12-22 10:10:00,79.74,79.81,79.7,79.75,10411.0,73.7432,73.8079,73.7062,73.7524,10411.0
2017-12-22 10:20:00,79.72,79.84,79.67,79.73,15772.0,73.7247,73.8356,73.6784,73.7339,15772.0
2017-12-22 10:30:00,79.72,79.79,79.7,79.73,15852.0,73.7247,73.7894,73.7062,73.7339,15852.0
2017-12-22 10:40:00,79.72,79.72,79.59,79.68,15308.0,73.7247,73.7247,73.6044,73.6877,15308.0
2017-12-22 10:50:00,79.67,79.68,79.42,79.46,18966.0,73.6784,73.6877,73.4472,73.4842,18966.0
2017-12-22 11:00:00,79.45,79.54,79.43,79.45,14689.0,73.475,73.5582,73.4565,73.475,14689.0
2017-12-22 11:10:00,79.48,79.63,79.46,79.63,8743.0,73.5027,73.6414,73.4842,73.6414,8743.0
2017-12-22 11:20:00,79.63,79.74,79.6,79.6,11625.0,73.6414,73.7432,73.6137,73.6137,11625.0
2017-12-22 11:30:00,79.57,79.6,79.43,79.59,19624.0,73.5859,73.6137,73.4565,73.6044,19624.0
2017-12-22 11:40:00,79.58,79.71,79.48,79.55,14584.0,73.5952,73.7154,73.5027,73.5674,14584.0
2017-12-22 11:50:00,79.55,79.65,79.54,79.62,13126.0,73.5674,73.6599,73.5582,73.6322,13126.0
2017-12-22 12:00:00,79.64,79.71,79.57,79.71,9991.0,73.6507,73.7154,73.5859,73.7154,9991.0
2017-12-22 12:10:00,79.72,79.86,79.71,79.86,14892.0,73.7247,73.8541,73.7154,73.8541,14892.0
2017-12-22 12:20:00,79.86,79.95,79.86,79.88,13750.0,73.8541,73.9374,73.8541,73.8726,13750.0
2017-12-22 12:30:00,79.87,79.91,79.83,79.83,28551.0,73.8634,73.9004,73.8264,73.8264,28551.0
2017-12-22 12:40:00,79.81,79.91,79.76,79.87,9235.0,73.8079,73.9004,73.7617,73.8634,9235.0
2017-12-22 12:50:00,79.85,79.88,79.79,79.83,9448.0,73.8449,73.8726,73.7894,73.8264,9448.0
2017-12-22 13:00:00,79.83,79.85,79.8,79.84,6159.0,73.8264,73.8449,73.7986,73.8356,6159.0
2017-12-22 13:10:00,79.86,79.87,79.78,79.83,14090.0,73.8541,73.8634,73.7801,73.8264,14090.0
2017-12-22 13:20:00,79.81,79.91,79.78,79.9,36623.0,73.8079,73.9004,73.7801,73.8911,36623.0
2017-12-22 13:30:00,79.9,79.9,79.79,79.84,11273.0,73.8911,73.8911,73.7894,73.8356,11273.0
2017-12-22 13:40:00,79.84,79.95,79.83,79.95,9932.0,73.8356,73.9374,73.8264,73.9374,9932.0
2017-12-22 13:50:00,79.95,80.01,79.91,79.98,9522.0,73.9374,73.9929,73.9004,73.9651,9522.0
2017-12-22 14:00:00,79.99,80.01,79.9,79.94,28687.0,73.9744,73.9929,73.8911,73.9281,28687.0
2017-12-22 14:10:00,79.94,80.08,79.91,80.04,37459.0,73.9281,74.0576,73.9004,74.0206,37459.0
2017-12-22 14:20:00,80.02,80.05,79.98,80.0,11208.0,74.0021,74.0298,73.9651,73.9836,11208.0
2017-12-22 14:30:00,80.0,80.2,80.0,80.19,42865.0,73.9836,74.1686,73.9836,74.1593,42865.0
2017-12-22 14:40:00,80.19,80.28,80.17,80.26,18115.0,74.1593,74.2425,74.1408,74.224,18115.0
2017-12-22 14:50:00,80.26,80.39,80.2,80.21,36670.0,74.224,74.3443,74.1686,74.1778,36670.0
2017-12-22 15:00:00,80.21,80.29,80.02,80.08,23915.0,74.1778,74.2518,74.0021,74.0576,23915.0
2017-12-22 15:10:00,80.05,80.21,80.05,80.2,16845.0,74.0298,74.1778,74.0298,74.1686,16845.0
2017-12-22 15:20:00,80.21,80.22,80.14,80.2,19245.0,74.1778,74.1871,74.1131,74.1686,19245.0
2017-12-22 15:30:00,80.2,80.41,80.17,80.41,59890.0,74.1686,74.3628,74.1408,74.3628,59890.0
2017-12-22 15:40:00,80.4,80.49,80.34,80.36,67342.0,74.3535,74.4368,74.298,74.3165,67342.0
2017-12-22 15:50:00,80.36,80.52,80.36,80.43,207026.0,74.3165,74.4645,74.3165,74.3813,207026.0
2017-12-26 09:30:00,80.55,81.13,80.4,80.9,58549.0,74.4922,75.0286,74.3535,74.8159,58549.0
2017-12-26 09:40:00,80.87,81.1,80.72,80.83,46807.0,74.7882,75.0009,74.6495,74.7512,46807.0
2017-12-26 09:50:00,80.85,80.88,80.67,80.77,49574.0,74.7697,74.7974,74.6032,74.6957,49574.0
2017-12-26 10:00:00,80.76,80.93,80.69,80.81,15164.0,74.6864,74.8437,74.6217,74.7327,15164.0
2017-12-26 10:10:00,80.81,80.99,80.72,80.94,17463.0,74.7327,74.8992,74.6495,74.8529,17463.0
2017-12-26 10:20:00,80.96,81.05,80.76,80.76,17803.0,74.8714,74.9546,74.6864,74.6864,17803.0
2017-12-26 10:30:00,80.73,80.83,80.64,80.77,25470.0,74.6587,74.7512,74.5755,74.6957,25470.0
2017-12-26 10:40:00,80.77,80.88,80.74,80.78,11025.0,74.6957,74.7974,74.668,74.7049,11025.0
2017-12-26 10:50:00,80.74,80.83,80.73,80.76,11773.0,74.668,74.7512,74.6587,74.6864,11773.0
2017-12-26 11:00:00,80.75,80.85,80.72,80.77,18192.0,74.6772,74.7697,74.6495,74.6957,18192.0
2017-12-26 11:10:00,80.75,80.8,80.7,80.73,18819.0,74.6772,74.7234,74.631,74.6587,18819.0
2017-12-26 11:20:00,80.72,80.77,80.66,80.7,19190.0,74.6495,74.6957,74.594,74.631,19190.0
2017-12-26 11:30:00,80.72,80.84,80.68,80.78,19011.0,74.6495,74.7604,74.6125,74.7049,19011.0
2017-12-26 11:40:00,80.78,80.91,80.69,80.88,19922.0,74.7049,74.8252,74.6217,74.7974,19922.0
2017-12-26 11:50:00,80.9,80.99,80.85,80.99,18072.0,74.8159,74.8992,74.7697,74.8992,18072.0
2017-12-26 12:00:00,80.97,81.0,80.92,80.95,14506.0,74.8807,74.9084,74.8344,74.8622,14506.0
2017-12-26 12:10:00,80.97,81.08,80.97,81.06,13372.0,74.8807,74.9824,74.8807,74.9639,13372.0
2017-12-26 12:20:00,81.04,81.06,80.96,80.96,15323.0,74.9454,74.9639,74.8714,74.8714,15323.0
2017-12-26 12:30:00,80.98,80.99,80.95,80.98,14513.0,74.8899,74.8992,74.8622,74.8899,14513.0
2017-12-26 12:40:00,80.98,80.98,80.88,80.92,18677.0,74.8899,74.8899,74.7974,74.8344,18677.0
2017-12-26 12:50:00,80.91,80.98,80.88,80.93,7715.0,74.8252,74.8899,74.7974,74.8437,7715.0
2017-12-26 13:00:00,80.93,81.03,80.9,80.98,26799.0,74.8437,74.9361,74.8159,74.8899,26799.0
2017-12-26 13:10:00,81.0,81.06,80.99,81.03,12800.0,74.9084,74.9639,74.8992,74.9361,12800.0
2017-12-26 13:20:00,81.03,81.09,81.02,81.08,14849.0,74.9361,74.9916,74.9269,74.9824,14849.0
2017-12-26 13:30:00,81.08,81.09,81.04,81.06,18458.0,74.9824,74.9916,74.9454,74.9639,18458.0
2017-12-26 13:40:00,81.07,81.11,81.02,81.05,16614.0,74.9731,75.0101,74.9269,74.9546,16614.0
2017-12-26 13:50:00,81.05,81.09,81.0,81.06,24279.0,74.9546,74.9916,74.9084,74.9639,24279.0
2017-12-26 14:00:00,81.07,81.13,81.05,81.05,15596.0,74.9731,75.0286,74.9546,74.9546,15596.0
2017-12-26 14:10:00,81.05,81.07,80.97,80.97,13002.0,74.9546,74.9731,74.8807,74.8807,13002.0
2017-12-26 14:20:00,80.95,80.99,80.88,80.89,14446.0,74.8622,74.8992,74.7974,74.8067,14446.0
2017-12-26 14:30:00,80.88,81.01,80.88,81.01,30680.0,74.7974,74.9176,74.7974,74.9176,30680.0
2017-12-26 14:40:00,81.01,81.02,80.91,81.01,35866.0,74.9176,74.9269,74.8252,74.9176,35866.0
2017-12-26 14:50:00,81.02,81.02,80.96,80.97,13423.0,74.9269,74.9269,74.8714,74.8807,13423.0
2017-12-26 15:00:00,80.97,81.08,80.95,81.05,71267.0,74.8807,74.9824,74.8622,74.9546,71267.0
2017-12-26 15:10:00,81.05,81.05,80.92,80.99,31829.0,74.9546,74.9546,74.8344,74.8992,31829.0
2017-12-26 15:20:00,80.99,81.01,80.88,80.88,102367.0,74.8992,74.9176,74.7974,74.7974,102367.0
2017-12-26 15:30:00,80.89,80.94,80.88,80.88,34375.0,74.8067,74.8529,74.7974,74.7974,34375.0
2017-12-26 15:40:00,80.88,80.94,80.86,80.86,38426.0,74.7974,74.8529,74.7789,74.7789,38426.0
2017-12-26 15:50:00,80.87,80.96,80.82,80.95,104765.0,74.7882,74.8714,74.7419,74.8622,104765.0
2017-12-27 09:30:00,81.24,81.24,80.6,80.88,28373.0,75.1303,75.1303,74.5385,74.7974,28373.0
2017-12-27 09:40:00,80.96,81.06,80.83,80.99,11338.0,74.8714,74.9639,74.7512,74.8992,11338.0
2017-12-27 09:50:00,80.92,80.99,80.77,80.88,11928.0,74.8344,74.8992,74.6957,74.7974,11928.0
2017-12-27 10:00:00,80.9,80.94,80.81,80.84,9658.0,74.8159,74.8529,74.7327,74.7604,9658.0
2017-12-27 10:10:00,80.88,81.0,80.81,80.97,12498.0,74.7974,74.9084,74.7327,74.8807,12498.0
2017-12-27 10:20:00,80.91,80.99,80.85,80.89,10896.0,74.8252,74.8992,74.7697,74.8067,10896.0
2017-12-27 10:30:00,80.86,81.0,80.84,80.94,11793.0,74.7789,74.9084,74.7604,74.8529,11793.0
2017-12-27 10:40:00,80.9,80.92,80.71,80.78,12258.0,74.8159,74.8344,74.6402,74.7049,12258.0
2017-12-27 10:50:00,80.75,80.9,80.74,80.85,9107.0,74.6772,74.8159,74.668,74.7697,9107.0
2017-12-27 11:00:00,80.89,80.92,80.81,80.87,13627.0,74.8067,74.8344,74.7327,74.7882,13627.0
2017-12-27 11:10:00,80.87,80.95,80.82,80.95,9415.0,74.7882,74.8622,74.7419,74.8622,9415.0
2017-12-27 11:20:00,80.89,81.0,80.85,80.91,9555.0,74.8067,74.9084,74.7697,74.8252,9555.0
2017-12-27 11:30:00,80.91,80.95,80.85,80.91,5917.0,74.8252,74.8622,74.7697,74.8252,5917.0
2017-12-27 11:40:00,80.94,81.0,80.86,80.98,9715.0,74.8529,74.9084,74.7789,74.8899,9715.0
2017-12-27 11:50:00,80.98,81.0,80.92,80.97,9714.0,74.8899,74.9084,74.8344,74.8807,9714.0
2017-12-27 12:00:00,80.92,80.94,80.87,80.91,4765.0,74.8344,74.8529,74.7882,74.8252,4765.0
2017-12-27 12:10:00,80.92,80.98,80.88,80.92,40846.0,74.8344,74.8899,74.7974,74.8344,40846.0
2017-12-27 12:20:00,80.91,80.92,80.73,80.78,7261.0,74.8252,74.8344,74.6587,74.7049,7261.0
2017-12-27 12:30:00,80.78,80.84,80.77,80.83,8018.0,74.7049,74.7604,74.6957,74.7512,8018.0
2017-12-27 12:40:00,80.8,80.83,80.76,80.76,7047.0,74.7234,74.7512,74.6864,74.6864,7047.0
2017-12-27 12:50:00,80.8,80.81,80.71,80.74,14537.0,74.7234,74.7327,74.6402,74.668,14537.0
2017-12-27 13:00:00,80.76,80.77,80.62,80.72,6037.0,74.6864,74.6957,74.557,74.6495,6037.0
2017-12-27 13:10:00,80.77,80.81,80.74,80.81,7368.0,74.6957,74.7327,74.668,74.7327,7368.0
2017-12-27 13:20:00,80.77,80.78,80.68,80.69,4142.0,74.6957,74.7049,74.6125,74.6217,4142.0
2017-12-27 13:30:00,80.71,80.76,80.68,80.72,9583.0,74.6402,74.6864,74.6125,74.6495,9583.0
2017-12-27 13:40:00,80.73,80.77,80.72,80.75,9980.0,74.6587,74.6957,74.6495,74.6772,9980.0
2017-12-27 13:50:00,80.77,80.77,80.64,80.67,7608.0,74.6957,74.6957,74.5755,74.6032,7608.0
2017-12-27 14:00:00,80.64,80.72,80.61,80.67,8599.0,74.5755,74.6495,74.5477,74.6032,8599.0
2017-12-27 14:10:00,80.65,80.77,80.65,80.7,11825.0,74.5847,74.6957,74.5847,74.631,11825.0
2017-12-27 14:20:00,80.71,80.79,80.69,80.79,8031.0,74.6402,74.7142,74.6217,74.7142,8031.0
2017-12-27 14:30:00,80.81,80.85,80.75,80.81,6192.0,74.7327,74.7697,74.6772,74.7327,6192.0
2017-12-27 14:40:00,80.8,80.85,80.72,80.74,12470.0,74.7234,74.7697,74.6495,74.668,12470.0
2017-12-27 14:50:00,80.71,80.73,80.67,80.69,61155.0,74.6402,74.6587,74.6032,74.6217,61155.0
2017-12-27 15:00:00,80.73,80.75,80.69,80.71,8292.0,74.6587,74.6772,74.6217,74.6402,8292.0
2017-12-27 15:10:00,80.7,80.71,80.62,80.63,14067.0,74.631,74.6402,74.557,74.5662,14067.0
2017-12-27 15:20:00,80.64,80.64,80.56,80.62,15699.0,74.5755,74.5755,74.5015,74.557,15699.0
2017-12-27 15:30:00,80.62,80.7,80.59,80.67,21607.0,74.557,74.631,74.5292,74.6032,21607.0
2017-12-27 15:40:00,80.67,80.74,80.65,80.67,31372.0,74.6032,74.668,74.5847,74.6032,31372.0
2017-12-27 15:50:00,80.68,80.83,80.68,80.73,83609.0,74.6125,74.7512,74.6125,74.6587,83609.0
2017-12-28 09:30:00,80.92,80.92,80.44,80.55,25555.0,74.8344,74.8344,74.3905,74.4922,25555.0
2017-12-28 09:40:00,80.59,80.75,80.41,80.63,18948.0,74.5292,74.6772,74.3628,74.5662,18948.0
2017-12-28 09:50:00,80.6,80.9,80.56,80.63,12035.0,74.5385,74.8159,74.5015,74.5662,12035.0
2017-12-28 10:00:00,80.67,80.74,80.51,80.52,16063.0,74.6032,74.668,74.4552,74.4645,16063.0
2017-12-28 10:10:00,80.5,80.65,80.42,80.57,11042.0,74.446,74.5847,74.372,74.5107,11042.0
2017-12-28 10:20:00,80.61,80.61,80.39,80.39,7440.0,74.5477,74.5477,74.3443,74.3443,7440.0
2017-12-28 10:30:00,80.39,80.5,80.39,80.47,11298.0,74.3443,74.446,74.3443,74.4183,11298.0
2017-12-28 10:40:00,80.46,80.56,80.38,80.38,8867.0,74.409,74.5015,74.335,74.335,8867.0
2017-12-28 10:50:00,80.43,80.57,80.42,80.48,5844.0,74.3813,74.5107,74.372,74.4275,5844.0
2017-12-28 11:00:00,80.48,80.51,80.43,80.48,17076.0,74.4275,74.4552,74.3813,74.4275,17076.0
2017-12-28 11:10:00,80.5,80.51,80.33,80.44,18976.0,74.446,74.4552,74.2888,74.3905,18976.0
2017-12-28 11:20:00,80.46,80.47,80.34,80.41,9453.0,74.409,74.4183,74.298,74.3628,9453.0
2017-12-28 11:30:00,80.37,80.44,80.25,80.31,10789.0,74.3258,74.3905,74.2148,74.2703,10789.0
2017-12-28 11:40:00,80.3,80.35,80.18,80.18,14500.0,74.261,74.3073,74.1501,74.1501,14500.0
2017-12-28 11:50:00,80.2,80.33,80.19,80.28,6927.0,74.1686,74.2888,74.1593,74.2425,6927.0
2017-12-28 12:00:00,80.31,80.31,80.22,80.24,8827.0,74.2703,74.2703,74.1871,74.2056,8827.0
2017-12-28 12:10:00,80.27,80.29,80.14,80.14,10973.0,74.2333,74.2518,74.1131,74.1131,10973.0
2017-12-28 12:20:00,80.09,80.15,80.06,80.11,6828.0,74.0668,74.1223,74.0391,74.0853,6828.0
2017-12-28 12:30:00,80.1,80.12,80.07,80.08,8636.0,74.0761,74.0946,74.0483,74.0576,8636.0
2017-12-28 12:40:00,80.1,80.17,80.02,80.1,7862.0,74.0761,74.1408,74.0021,74.0761,7862.0
2017-12-28 12:50:00,80.11,80.16,80.08,80.16,10423.0,74.0853,74.1316,74.0576,74.1316,10423.0
2017-12-28 13:00:00,80.16,80.16,80.09,80.12,4631.0,74.1316,74.1316,74.0668,74.0946,4631.0
2017-12-28 13:10:00,80.1,80.15,80.06,80.1,6775.0,74.0761,74.1223,74.0391,74.0761,6775.0
2017-12-28 13:20:00,80.12,80.18,80.12,80.17,8320.0,74.0946,74.1501,74.0946,74.1408,8320.0
2017-12-28 13:30:00,80.19,80.2,80.13,80.2,7900.0,74.1593,74.1686,74.1038,74.1686,7900.0
2017-12-28 13:40:00,80.17,80.24,80.17,80.23,7490.0,74.1408,74.2056,74.1408,74.1963,7490.0
2017-12-28 13:50:00,80.2,80.24,80.18,80.23,3964.0,74.1686,74.2056,74.1501,74.1963,3964.0
2017-12-28 14:00:00,80.23,80.37,80.22,80.34,11126.0,74.1963,74.3258,74.1871,74.298,11126.0
2017-12-28 14:10:00,80.36,80.36,80.3,80.31,3001.0,74.3165,74.3165,74.261,74.2703,3001.0
2017-12-28 14:20:00,80.29,80.29,80.21,80.28,8159.0,74.2518,74.2518,74.1778,74.2425,8159.0
2017-12-28 14:30:00,80.28,80.29,80.24,80.29,6345.0,74.2425,74.2518,74.2056,74.2518,6345.0
2017-12-28 14:40:00,80.27,80.37,80.27,80.37,7292.0,74.2333,74.3258,74.2333,74.3258,7292.0
2017-12-28 14:50:00,80.38,80.39,80.33,80.38,18888.0,74.335,74.3443,74.2888,74.335,18888.0
2017-12-28 15:00:00,80.38,80.53,80.37,80.48,16090.0,74.335,74.4737,74.3258,74.4275,16090.0
2017-12-28 15:10:00,80.5,80.58,80.47,80.54,17504.0,74.446,74.52,74.4183,74.483,17504.0
2017-12-28 15:20:00,80.54,80.56,80.49,80.51,16303.0,74.483,74.5015,74.4368,74.4552,16303.0
2017-12-28 15:30:00,80.5,80.54,80.48,80.51,27863.0,74.446,74.483,74.4275,74.4552,27863.0
2017-12-28 15:40:00,80.51,80.52,80.43,80.43,23446.0,74.4552,74.4645,74.3813,74.3813,23446.0
2017-12-28 15:50:00,80.44,80.65,80.44,80.6,88449.0,74.3905,74.5847,74.3905,74.5385,88449.0
2017-12-29 09:30:00,80.56,80.95,80.44,80.74,66850.0,74.5015,74.8622,74.3905,74.668,66850.0
2017-12-29 09:40:00,80.74,81.19,80.7,81.05,36474.0,74.668,75.0841,74.631,74.9546,36474.0
2017-12-29 09:50:00,81.04,81.25,81.03,81.12,39983.0,74.9454,75.1396,74.9361,75.0194,39983.0
2017-12-29 10:00:00,81.09,81.14,81.03,81.09,75828.0,74.9916,75.0379,74.9361,74.9916,75828.0
2017-12-29 10:10:00,81.09,81.21,81.05,81.18,79373.0,74.9916,75.1026,74.9546,75.0749,79373.0
2017-12-29 10:20:00,81.18,81.43,81.16,81.33,19090.0,75.0749,75.3061,75.0564,75.2136,19090.0
2017-12-29 10:30:00,81.34,81.48,81.19,81.26,32837.0,75.2228,75.3523,75.0841,75.1488,32837.0
2017-12-29 10:40:00,81.22,81.28,81.14,81.25,37298.0,75.1119,75.1673,75.0379,75.1396,37298.0
2017-12-29 10:50:00,81.24,81.32,81.19,81.25,25243.0,75.1303,75.2043,75.0841,75.1396,25243.0
2017-12-29 11:00:00,81.26,81.33,81.11,81.3,44163.0,75.1488,75.2136,75.0101,75.1858,44163.0
2017-12-29 11:10:00,81.3,81.3,81.2,81.25,130230.0,75.1858,75.1858,75.0934,75.1396,130230.0
2017-12-29 11:20:00,81.24,81.29,81.06,81.06,72064.0,75.1303,75.1766,74.9639,74.9639,72064.0
2017-12-29 11:30:00,81.09,81.1,80.87,80.9,59151.0,74.9916,75.0009,74.7882,74.8159,59151.0
2017-12-29 11:40:00,80.89,80.98,80.79,80.91,24341.0,74.8067,74.8899,74.7142,74.8252,24341.0
2017-12-29 11:50:00,80.87,80.88,80.76,80.8,18348.0,74.7882,74.7974,74.6864,74.7234,18348.0
2017-12-29 12:00:00,80.81,80.95,80.81,80.92,9246.0,74.7327,74.8622,74.7327,74.8344,9246.0
2017-12-29 12:10:00,80.94,80.97,80.86,80.87,6758.0,74.8529,74.8807,74.7789,74.7882,6758.0
2017-12-29 12:20:00,80.89,80.92,80.78,80.78,8830.0,74.8067,74.8344,74.7049,74.7049,8830.0
2017-12-29 12:30:00,80.8,80.94,80.78,80.93,8902.0,74.7234,74.8529,74.7049,74.8437,8902.0
2017-12-29 12:40:00,80.91,80.95,80.84,80.87,14617.0,74.8252,74.8622,74.7604,74.7882,14617.0
2017-12-29 12:50:00,80.86,80.9,80.82,80.87,6413.0,74.7789,74.8159,74.7419,74.7882,6413.0
2017-12-29 13:00:00,80.86,80.87,80.7,80.7,5139.0,74.7789,74.7882,74.631,74.631,5139.0
2017-12-29 13:10:00,80.68,80.71,80.61,80.71,6731.0,74.6125,74.6402,74.5477,74.6402,6731.0
2017-12-29 13:20:00,80.7,80.75,80.66,80.72,12526.0,74.631,74.6772,74.594,74.6495,12526.0
2017-12-29 13:30:00,80.71,80.75,80.7,80.72,4767.0,74.6402,74.6772,74.631,74.6495,4767.0
2017-12-29 13:40:00,80.72,80.74,80.64,80.64,8060.0,74.6495,74.668,74.5755,74.5755,8060.0
2017-12-29 13:50:00,80.62,80.65,80.48,80.58,21881.0,74.557,74.5847,74.4275,74.52,21881.0
2017-12-29 14:00:00,80.61,80.63,80.54,80.63,14912.0,74.5477,74.5662,74.483,74.5662,14912.0
2017-12-29 14:10:00,80.62,80.62,80.57,80.6,9218.0,74.557,74.557,74.5107,74.5385,9218.0
2017-12-29 14:20:00,80.61,80.64,80.59,80.63,9405.0,74.5477,74.5755,74.5292,74.5662,9405.0
2017-12-29 14:30:00,80.63,80.63,80.56,80.6,8448.0,74.5662,74.5662,74.5015,74.5385,8448.0
2017-12-29 14:40:00,80.62,80.71,80.58,80.63,11983.0,74.557,74.6402,74.52,74.5662,11983.0
2017-12-29 14:50:00,80.62,80.62,80.51,80.56,13969.0,74.557,74.557,74.4552,74.5015,13969.0
2017-12-29 15:00:00,80.54,80.57,80.5,80.56,16717.0,74.483,74.5107,74.446,74.5015,16717.0
2017-12-29 15:10:00,80.57,80.71,80.54,80.67,25173.0,74.5107,74.6402,74.483,74.6032,25173.0
2017-12-29 15:20:00,80.66,80.76,80.66,80.71,16671.0,74.594,74.6864,74.594,74.6402,16671.0
2017-12-29 15:30:00,80.71,80.77,80.46,80.46,43166.0,74.6402,74.6957,74.409,74.409,43166.0
2017-12-29 15:40:00,80.47,80.49,80.29,80.42,43256.0,74.4183,74.4368,74.2518,74.372,43256.0
2017-12-29 15:50:00,80.41,80.41,80.22,80.27,118857.0,74.3628,74.3628,74.1871,74.2333,118857.0
2018-01-02 09:30:00,80.86,81.36,80.6,80.9,50717.0,74.7789,75.2413,74.5385,74.8159,50717.0
2018-01-02 09:40:00,80.91,81.04,80.8,80.97,24313.0,74.8252,74.9454,74.7234,74.8807,24313.0
2018-01-02 09:50:00,80.92,81.0,80.72,80.95,24158.0,74.8344,74.9084,74.6495,74.8622,24158.0
2018-01-02 10:00:00,80.95,81.2,80.92,81.16,31881.0,74.8622,75.0934,74.8344,75.0564,31881.0
2018-01-02 10:10:00,81.17,81.35,80.98,81.01,44438.0,75.0656,75.2321,74.8899,74.9176,44438.0
2018-01-02 10:20:00,81.07,81.15,80.84,81.01,30518.0,74.9731,75.0471,74.7604,74.9176,30518.0
2018-01-02 10:30:00,81.02,81.1,80.79,80.85,24396.0,74.9269,75.0009,74.7142,74.7697,24396.0
2018-01-02 10:40:00,80.88,80.89,80.66,80.7,43975.0,74.7974,74.8067,74.594,74.631,43975.0
2018-01-02 10:50:00,80.7,80.81,80.69,80.79,22218.0,74.631,74.7327,74.6217,74.7142,22218.0
2018-01-02 11:00:00,80.79,80.84,80.77,80.79,22374.0,74.7142,74.7604,74.6957,74.7142,22374.0
2018-01-02 11:10:00,80.79,80.95,80.76,80.83,67340.0,74.7142,74.8622,74.6864,74.7512,67340.0
2018-01-02 11:20:00,80.8,80.82,80.68,80.68,24448.0,74.7234,74.7419,74.6125,74.6125,24448.0
2018-01-02 11:30:00,80.68,80.81,80.51,80.78,172381.0,74.6125,74.7327,74.4552,74.7049,172381.0
2018-01-02 11:40:00,80.78,80.84,80.68,80.8,45100.0,74.7049,74.7604,74.6125,74.7234,45100.0
2018-01-02 11:50:00,80.8,80.81,80.64,80.78,67806.0,74.7234,74.7327,74.5755,74.7049,67806.0
2018-01-02 12:00:00,80.81,80.81,80.72,80.81,27651.0,74.7327,74.7327,74.6495,74.7327,27651.0
2018-01-02 12:10:00,80.8,80.81,80.71,80.71,18913.0,74.7234,74.7327,74.6402,74.6402,18913.0
2018-01-02 12:20:00,80.73,80.82,80.72,80.82,34062.0,74.6587,74.7419,74.6495,74.7419,34062.0
2018-01-02 12:30:00,80.82,80.83,80.75,80.78,18845.0,74.7419,74.7512,74.6772,74.7049,18845.0
2018-01-02 12:40:00,80.77,80.82,80.75,80.76,21680.0,74.6957,74.7419,74.6772,74.6864,21680.0
2018-01-02 12:50:00,80.76,80.8,80.73,80.77,18504.0,74.6864,74.7234,74.6587,74.6957,18504.0
2018-01-02 13:00:00,80.78,80.85,80.74,80.8,18978.0,74.7049,74.7697,74.668,74.7234,18978.0
2018-01-02 13:10:00,80.82,80.89,80.81,80.85,16667.0,74.7419,74.8067,74.7327,74.7697,16667.0
2018-01-02 13:20:00,80.85,80.87,80.77,80.84,10569.0,74.7697,74.7882,74.6957,74.7604,10569.0
2018-01-02 13:30:00,80.84,80.89,80.81,80.81,14032.0,74.7604,74.8067,74.7327,74.7327,14032.0
2018-01-02 13:40:00,80.81,80.86,80.75,80.78,14860.0,74.7327,74.7789,74.6772,74.7049,14860.0
2018-01-02 13:50:00,80.78,80.86,80.77,80.79,22046.0,74.7049,74.7789,74.6957,74.7142,22046.0
2018-01-02 14:00:00,80.8,81.02,80.76,80.8,53290.0,74.7234,74.9269,74.6864,74.7234,53290.0
2018-01-02 14:10:00,80.8,80.99,80.74,80.98,36267.0,74.7234,74.8992,74.668,74.8899,36267.0
2018-01-02 14:20:00,80.97,81.04,80.91,80.91,19040.0,74.8807,74.9454,74.8252,74.8252,19040.0
2018-01-02 14:30:00,80.92,80.98,80.83,80.92,20498.0,74.8344,74.8899,74.7512,74.8344,20498.0
2018-01-02 14:40:00,80.92,81.0,80.85,80.85,21997.0,74.8344,74.9084,74.7697,74.7697,21997.0
2018-01-02 14:50:00,80.88,80.9,80.73,80.75,42788.0,74.7974,74.8159,74.6587,74.6772,42788.0
2018-01-02 15:00:00,80.75,80.78,80.62,80.63,25620.0,74.6772,74.7049,74.557,74.5662,25620.0
2018-01-02 15:10:00,80.64,80.65,80.48,80.51,25679.0,74.5755,74.5847,74.4275,74.4552,25679.0
2018-01-02 15:20:00,80.48,80.65,80.43,80.48,49878.0,74.4275,74.5847,74.3813,74.4275,49878.0
2018-01-02 15:30:00,80.48,80.55,80.46,80.49,43458.0,74.4275,74.4922,74.409,74.4368,43458.0
2018-01-02 15:40:00,80.49,80.64,80.46,80.51,57149.0,74.4368,74.5755,74.409,74.4552,57149.0
2018-01-02 15:50:00,80.56,80.66,80.47,80.5,163457.0,74.5015,74.594,74.4183,74.446,163457.0
2018-01-03 09:30:00,80.64,80.66,80.08,80.17,138914.0,74.5755,74.594,74.0576,74.1408,138914.0
2018-01-03 09:40:00,80.2,80.42,80.09,80.28,141912.0,74.1686,74.372,74.0668,74.2425,141912.0
2018-01-03 09:50:00,80.3,80.34,80.07,80.24,41360.0,74.261,74.298,74.0483,74.2056,41360.0
2018-01-03 10:00:00,80.28,80.56,80.13,80.4,47305.0,74.2425,74.5015,74.1038,74.3535,47305.0
2018-01-03 10:10:00,80.42,80.47,80.35,80.39,42010.0,74.372,74.4183,74.3073,74.3443,42010.0
2018-01-03 10:20:00,80.39,80.58,80.37,80.44,56508.0,74.3443,74.52,74.3258,74.3905,56508.0
2018-01-03 10:30:00,80.47,80.5,80.21,80.28,21166.0,74.4183,74.446,74.1778,74.2425,21166.0
2018-01-03 10:40:00,80.27,80.36,80.22,80.28,41961.0,74.2333,74.3165,74.1871,74.2425,41961.0
2018-01-03 10:50:00,80.29,80.34,79.84,79.92,35181.0,74.2518,74.298,73.8356,73.9096,35181.0
2018-01-03 11:00:00,79.92,80.23,79.89,80.22,31436.0,73.9096,74.1963,73.8819,74.1871,31436.0
2018-01-03 11:10:00,80.27,80.29,80.1,80.25,40303.0,74.2333,74.2518,74.0761,74.2148,40303.0
2018-01-03 11:20:00,80.25,80.3,79.89,79.99,42085.0,74.2148,74.261,73.8819,73.9744,42085.0
2018-01-03 11:30:00,80.06,80.07,79.89,79.93,69110.0,74.0391,74.0483,73.8819,73.9189,69110.0
2018-01-03 11:40:00,79.92,80.02,79.91,80.0,126196.0,73.9096,74.0021,73.9004,73.9836,126196.0
2018-01-03 11:50:00,80.0,80.0,79.62,79.66,69959.0,73.9836,73.9836,73.6322,73.6692,69959.0
2018-01-03 12:00:00,79.7,79.86,79.66,79.66,29999.0,73.7062,73.8541,73.6692,73.6692,29999.0
2018-01-03 12:10:00,79.63,79.77,79.63,79.69,20669.0,73.6414,73.7709,73.6414,73.6969,20669.0
2018-01-03 12:20:00,79.71,79.74,79.65,79.69,16206.0,73.7154,73.7432,73.6599,73.6969,16206.0
2018-01-03 12:30:00,79.69,79.79,79.68,79.77,19161.0,73.6969,73.7894,73.6877,73.7709,19161.0
2018-01-03 12:40:00,79.8,80.11,79.78,80.1,84468.0,73.7986,74.0853,73.7801,74.0761,84468.0
2018-01-03 12:50:00,80.1,80.17,80.03,80.16,26365.0,74.0761,74.1408,74.0113,74.1316,26365.0
2018-01-03 13:00:00,80.17,80.17,80.02,80.02,102441.0,74.1408,74.1408,74.0021,74.0021,102441.0
2018-01-03 13:10:00,80.02,80.07,79.97,80.05,9325.0,74.0021,74.0483,73.9559,74.0298,9325.0
2018-01-03 13:20:00,80.04,80.08,79.94,80.02,21083.0,74.0206,74.0576,73.9281,74.0021,21083.0
2018-01-03 13:30:00,80.03,80.05,79.95,79.98,13535.0,74.0113,74.0298,73.9374,73.9651,13535.0
2018-01-03 13:40:00,80.01,80.07,79.98,79.98,13070.0,73.9929,74.0483,73.9651,73.9651,13070.0
2018-01-03 13:50:00,79.98,79.99,79.87,79.88,14404.0,73.9651,73.9744,73.8634,73.8726,14404.0
2018-01-03 14:00:00,79.87,79.99,79.87,79.97,17179.0,73.8634,73.9744,73.8634,73.9559,17179.0
2018-01-03 14:10:00,79.97,80.05,79.97,80.04,14732.0,73.9559,74.0298,73.9559,74.0206,14732.0
2018-01-03 14:20:00,80.03,80.13,79.97,80.12,30552.0,74.0113,74.1038,73.9559,74.0946,30552.0
2018-01-03 14:30:00,80.13,80.18,80.09,80.14,21594.0,74.1038,74.1501,74.0668,74.1131,21594.0
2018-01-03 14:40:00,80.17,80.25,80.13,80.25,14771.0,74.1408,74.2148,74.1038,74.2148,14771.0
2018-01-03 14:50:00,80.22,80.41,80.22,80.41,45903.0,74.1871,74.3628,74.1871,74.3628,45903.0
2018-01-03 15:00:00,80.4,80.45,80.23,80.28,50741.0,74.3535,74.3998,74.1963,74.2425,50741.0
2018-01-03 15:10:00,80.29,80.34,80.17,80.19,42353.0,74.2518,74.298,74.1408,74.1593,42353.0
2018-01-03 15:20:00,80.19,80.21,80.06,80.16,105460.0,74.1593,74.1778,74.0391,74.1316,105460.0
2018-01-03 15:30:00,80.15,80.27,80.13,80.25,50619.0,74.1223,74.2333,74.1038,74.2148,50619.0
2018-01-03 15:40:00,80.24,80.33,80.16,80.27,94754.0,74.2056,74.2888,74.1316,74.2333,94754.0
2018-01-03 15:50:00,80.28,80.53,80.27,80.45,426759.0,74.2425,74.4737,74.2333,74.3998,426759.0
2018-01-04 09:30:00,80.46,80.75,80.08,80.19,45581.0,74.409,74.6772,74.0576,74.1593,45581.0
2018-01-04 09:40:00,80.17,80.26,79.9,80.08,52252.0,74.1408,74.224,73.8911,74.0576,52252.0
2018-01-04 09:50:00,80.06,80.27,80.05,80.2,54002.0,74.0391,74.2333,74.0298,74.1686,54002.0
2018-01-04 10:00:00,80.2,80.53,80.2,80.29,30225.0,74.1686,74.4737,74.1686,74.2518,30225.0
2018-01-04 10:10:00,80.29,80.32,80.2,80.27,100211.0,74.2518,74.2795,74.1686,74.2333,100211.0
2018-01-04 10:20:00,80.21,80.29,80.09,80.09,60195.0,74.1778,74.2518,74.0668,74.0668,60195.0
2018-01-04 10:30:00,80.11,80.11,79.75,79.76,72941.0,74.0853,74.0853,73.7524,73.7617,72941.0
2018-01-04 10:40:00,79.76,79.88,79.66,79.8,53426.0,73.7617,73.8726,73.6692,73.7986,53426.0
2018-01-04 10:50:00,79.81,79.86,79.63,79.79,24089.0,73.8079,73.8541,73.6414,73.7894,24089.0
2018-01-04 11:00:00,79.81,79.92,79.76,79.92,17290.0,73.8079,73.9096,73.7617,73.9096,17290.0
2018-01-04 11:10:00,79.94,80.19,79.94,80.12,16600.0,73.9281,74.1593,73.9281,74.0946,16600.0
2018-01-04 11:20:00,80.13,80.15,79.88,79.93,97649.0,74.1038,74.1223,73.8726,73.9189,97649.0
2018-01-04 11:30:00,79.91,79.94,79.62,79.64,22408.0,73.9004,73.9281,73.6322,73.6507,22408.0
2018-01-04 11:40:00,79.61,79.9,79.61,79.86,19899.0,73.6229,73.8911,73.6229,73.8541,19899.0
2018-01-04 11:50:00,79.84,79.89,79.77,79.88,17491.0,73.8356,73.8819,73.7709,73.8726,17491.0
2018-01-04 12:00:00,79.86,80.1,79.82,80.09,15555.0,73.8541,74.0761,73.8171,74.0668,15555.0
2018-01-04 12:10:00,80.11,80.38,80.1,80.38,24527.0,74.0853,74.335,74.0761,74.335,24527.0
2018-01-04 12:20:00,80.4,80.51,80.36,80.5,31071.0,74.3535,74.4552,74.3165,74.446,31071.0
2018-01-04 12:30:00,80.5,80.5,80.27,80.29,25158.0,74.446,74.446,74.2333,74.2518,25158.0
2018-01-04 12:40:00,80.29,80.5,80.28,80.48,19851.0,74.2518,74.446,74.2425,74.4275,19851.0
2018-01-04 12:50:00,80.47,80.49,80.36,80.4,16383.0,74.4183,74.4368,74.3165,74.3535,16383.0
2018-01-04 13:00:00,80.41,80.53,80.37,80.45,69999.0,74.3628,74.4737,74.3258,74.3998,69999.0
2018-01-04 13:10:00,80.47,80.59,80.41,80.57,37181.0,74.4183,74.5292,74.3628,74.5107,37181.0
2018-01-04 13:20:00,80.59,80.74,80.57,80.74,26447.0,74.5292,74.668,74.5107,74.668,26447.0
2018-01-04 13:30:00,80.76,80.9,80.73,80.9,31865.0,74.6864,74.8159,74.6587,74.8159,31865.0
2018-01-04 13:40:00,80.89,80.91,80.79,80.87,23060.0,74.8067,74.8252,74.7142,74.7882,23060.0
2018-01-04 13:50:00,80.88,81.0,80.8,80.98,61408.0,74.7974,74.9084,74.7234,74.8899,61408.0
2018-01-04 14:00:00,80.98,81.01,80.58,80.6,103090.0,74.8899,74.9176,74.52,74.5385,103090.0
2018-01-04 14:10:00,80.62,80.63,80.46,80.47,20049.0,74.557,74.5662,74.409,74.4183,20049.0
2018-01-04 14:20:00,80.46,80.57,80.44,80.54,37095.0,74.409,74.5107,74.3905,74.483,37095.0
2018-01-04 14:30:00,80.55,80.64,80.51,80.59,37263.0,74.4922,74.5755,74.4552,74.5292,37263.0
2018-01-04 14:40:00,80.58,80.71,80.55,80.67,53494.0,74.52,74.6402,74.4922,74.6032,53494.0
2018-01-04 14:50:00,80.67,80.74,80.64,80.66,39761.0,74.6032,74.668,74.5755,74.594,39761.0
2018-01-04 15:00:00,80.66,80.78,80.65,80.69,31717.0,74.594,74.7049,74.5847,74.6217,31717.0
2018-01-04 15:10:00,80.67,80.79,80.66,80.78,42041.0,74.6032,74.7142,74.594,74.7049,42041.0
2018-01-04 15:20:00,80.77,80.98,80.77,80.94,22514.0,74.6957,74.8899,74.6957,74.8529,22514.0
2018-01-04 15:30:00,80.93,80.97,80.83,80.83,39974.0,74.8437,74.8807,74.7512,74.7512,39974.0
2018-01-04 15:40:00,80.84,80.87,80.74,80.76,71612.0,74.7604,74.7882,74.668,74.6864,71612.0
2018-01-04 15:50:00,80.76,81.0,80.74,80.89,157565.0,74.6864,74.9084,74.668,74.8067,157565.0
2018-01-05 09:30:00,81.32,82.12,81.1,82.06,158678.0,75.2043,75.9442,75.0009,75.8887,158678.0
2018-01-05 09:40:00,82.11,82.11,81.75,81.9,43684.0,75.9349,75.9349,75.602,75.7407,43684.0
2018-01-05 09:50:00,81.88,81.9,81.43,81.43,26658.0,75.7222,75.7407,75.3061,75.3061,26658.0
2018-01-05 10:00:00,81.48,81.84,81.47,81.84,38523.0,75.3523,75.6852,75.3431,75.6852,38523.0
2018-01-05 10:10:00,81.84,82.08,81.69,82.02,44931.0,75.6852,75.9072,75.5465,75.8517,44931.0
2018-01-05 10:20:00,82.01,82.11,81.98,82.03,26565.0,75.8424,75.9349,75.8147,75.8609,26565.0
2018-01-05 10:30:00,82.03,82.04,81.81,81.81,120329.0,75.8609,75.8702,75.6575,75.6575,120329.0
2018-01-05 10:40:00,81.83,81.86,81.63,81.66,50038.0,75.676,75.7037,75.491,75.5188,50038.0
2018-01-05 10:50:00,81.62,81.72,81.4,81.4,81713.0,75.4818,75.5743,75.2783,75.2783,81713.0
2018-01-05 11:00:00,81.39,81.6,81.21,81.24,67560.0,75.2691,75.4633,75.1026,75.1303,67560.0
2018-01-05 11:10:00,81.2,81.41,81.13,81.31,35316.0,75.0934,75.2876,75.0286,75.1951,35316.0
2018-01-05 11:20:00,81.34,81.35,81.17,81.26,22830.0,75.2228,75.2321,75.0656,75.1488,22830.0
2018-01-05 11:30:00,81.27,81.49,81.27,81.4,42084.0,75.1581,75.3615,75.1581,75.2783,42084.0
2018-01-05 11:40:00,81.41,81.51,81.35,81.35,65141.0,75.2876,75.38,75.2321,75.2321,65141.0
2018-01-05 11:50:00,81.34,81.34,81.1,81.11,15279.0,75.2228,75.2228,75.0009,75.0101,15279.0
2018-01-05 12:00:00,81.12,81.19,80.97,81.04,17862.0,75.0194,75.0841,74.8807,74.9454,17862.0
2018-01-05 12:10:00,81.08,81.34,81.07,81.3,30532.0,74.9824,75.2228,74.9731,75.1858,30532.0
2018-01-05 12:20:00,81.31,81.54,81.31,81.46,17902.0,75.1951,75.4078,75.1951,75.3338,17902.0
2018-01-05 12:30:00,81.45,81.45,81.22,81.28,16488.0,75.3246,75.3246,75.1119,75.1673,16488.0
2018-01-05 12:40:00,81.3,81.39,81.24,81.37,17413.0,75.1858,75.2691,75.1303,75.2506,17413.0
2018-01-05 12:50:00,81.32,81.37,81.26,81.26,11725.0,75.2043,75.2506,75.1488,75.1488,11725.0
2018-01-05 13:00:00,81.24,81.32,81.22,81.25,12226.0,75.1303,75.2043,75.1119,75.1396,12226.0
2018-01-05 13:10:00,81.23,81.35,81.23,81.28,14124.0,75.1211,75.2321,75.1211,75.1673,14124.0
2018-01-05 13:20:00,81.31,81.31,81.21,81.21,10278.0,75.1951,75.1951,75.1026,75.1026,10278.0
2018-01-05 13:30:00,81.25,81.35,81.23,81.34,32549.0,75.1396,75.2321,75.1211,75.2228,32549.0
2018-01-05 13:40:00,81.35,81.48,81.35,81.42,14875.0,75.2321,75.3523,75.2321,75.2968,14875.0
2018-01-05 13:50:00,81.41,81.44,81.32,81.33,13484.0,75.2876,75.3153,75.2043,75.2136,13484.0
2018-01-05 14:00:00,81.34,81.43,81.33,81.35,16128.0,75.2228,75.3061,75.2136,75.2321,16128.0
2018-01-05 14:10:00,81.36,81.47,81.35,81.41,15790.0,75.2413,75.3431,75.2321,75.2876,15790.0
2018-01-05 14:20:00,81.4,81.53,81.39,81.49,30278.0,75.2783,75.3985,75.2691,75.3615,30278.0
2018-01-05 14:30:00,81.51,81.53,81.48,81.52,18746.0,75.38,75.3985,75.3523,75.3893,18746.0
2018-01-05 14:40:00,81.5,81.5,81.39,81.45,23381.0,75.3708,75.3708,75.2691,75.3246,23381.0
2018-01-05 14:50:00,81.46,81.57,81.44,81.49,20151.0,75.3338,75.4355,75.3153,75.3615,20151.0
2018-01-05 15:00:00,81.48,81.67,81.46,81.65,22447.0,75.3523,75.528,75.3338,75.5095,22447.0
2018-01-05 15:10:00,81.65,81.66,81.54,81.54,16847.0,75.5095,75.5188,75.4078,75.4078,16847.0
2018-01-05 15:20:00,81.54,81.56,81.45,81.53,38080.0,75.4078,75.4263,75.3246,75.3985,38080.0
2018-01-05 15:30:00,81.54,81.71,81.53,81.64,45563.0,75.4078,75.565,75.3985,75.5003,45563.0
2018-01-05 15:40:00,81.65,81.8,81.63,81.79,99780.0,75.5095,75.6482,75.491,75.639,99780.0
2018-01-05 15:50:00,81.79,82.03,81.79,81.94,242306.0,75.639,75.8609,75.639,75.7777,242306.0
2018-01-08 09:30:00,81.96,82.12,81.52,81.74,63058.0,75.7962,75.9442,75.3893,75.5927,63058.0
2018-01-08 09:40:00,81.67,81.87,81.44,81.87,27132.0,75.528,75.713,75.3153,75.713,27132.0
2018-01-08 09:50:00,81.86,81.86,81.09,81.2,39751.0,75.7037,75.7037,74.9916,75.0934,39751.0
2018-01-08 10:00:00,81.25,81.48,81.2,81.27,40865.0,75.1396,75.3523,75.0934,75.1581,40865.0
2018-01-08 10:10:00,81.21,81.37,81.06,81.31,30110.0,75.1026,75.2506,74.9639,75.1951,30110.0
2018-01-08 10:20:00,81.33,81.43,81.2,81.32,31130.0,75.2136,75.3061,75.0934,75.2043,31130.0
2018-01-08 10:30:00,81.32,81.47,81.25,81.28,28090.0,75.2043,75.3431,75.1396,75.1673,28090.0
2018-01-08 10:40:00,81.28,81.3,81.08,81.25,24872.0,75.1673,75.1858,74.9824,75.1396,24872.0
2018-01-08 10:50:00,81.25,81.54,81.24,81.5,21926.0,75.1396,75.4078,75.1303,75.3708,21926.0
2018-01-08 11:00:00,81.48,81.48,81.22,81.22,27856.0,75.3523,75.3523,75.1119,75.1119,27856.0
2018-01-08 11:10:00,81.23,81.28,81.08,81.09,38805.0,75.1211,75.1673,74.9824,74.9916,38805.0
2018-01-08 11:20:00,81.11,81.25,81.09,81.09,22585.0,75.0101,75.1396,74.9916,74.9916,22585.0
2018-01-08 11:30:00,81.1,81.23,81.1,81.19,26588.0,75.0009,75.1211,75.0009,75.0841,26588.0
2018-01-08 11:40:00,81.2,81.26,81.15,81.26,24535.0,75.0934,75.1488,75.0471,75.1488,24535.0
2018-01-08 11:50:00,81.26,81.58,81.26,81.36,37033.0,75.1488,75.4448,75.1488,75.2413,37033.0
2018-01-08 12:00:00,81.36,81.39,81.22,81.24,59659.0,75.2413,75.2691,75.1119,75.1303,59659.0
2018-01-08 12:10:00,81.24,81.28,81.08,81.11,67936.0,75.1303,75.1673,74.9824,75.0101,67936.0
2018-01-08 12:20:00,81.11,81.17,81.0,81.07,23768.0,75.0101,75.0656,74.9084,74.9731,23768.0
2018-01-08 12:30:00,81.07,81.1,80.95,81.06,25806.0,74.9731,75.0009,74.8622,74.9639,25806.0
2018-01-08 12:40:00,81.07,81.29,81.06,81.29,12518.0,74.9731,75.1766,74.9639,75.1766,12518.0
2018-01-08 12:50:00,81.28,81.43,81.26,81.43,17037.0,75.1673,75.3061,75.1488,75.3061,17037.0
2018-01-08 13:00:00,81.44,81.57,81.44,81.56,16208.0,75.3153,75.4355,75.3153,75.4263,16208.0
2018-01-08 13:10:00,81.56,81.64,81.49,81.61,21689.0,75.4263,75.5003,75.3615,75.4725,21689.0
2018-01-08 13:20:00,81.62,81.62,81.42,81.42,16347.0,75.4818,75.4818,75.2968,75.2968,16347.0
2018-01-08 13:30:00,81.39,81.44,81.32,81.37,11600.0,75.2691,75.3153,75.2043,75.2506,11600.0
2018-01-08 13:40:00,81.37,81.38,81.27,81.28,14302.0,75.2506,75.2598,75.1581,75.1673,14302.0
2018-01-08 13:50:00,81.28,81.34,81.24,81.34,20562.0,75.1673,75.2228,75.1303,75.2228,20562.0
2018-01-08 14:00:00,81.34,81.35,81.19,81.27,22602.0,75.2228,75.2321,75.0841,75.1581,22602.0
2018-01-08 14:10:00,81.28,81.29,81.2,81.21,29814.0,75.1673,75.1766,75.0934,75.1026,29814.0
2018-01-08 14:20:00,81.22,81.24,81.11,81.14,21930.0,75.1119,75.1303,75.0101,75.0379,21930.0
2018-01-08 14:30:00,81.15,81.18,81.12,81.15,15693.0,75.0471,75.0749,75.0194,75.0471,15693.0
2018-01-08 14:40:00,81.14,81.23,81.14,81.23,27019.0,75.0379,75.1211,75.0379,75.1211,27019.0
2018-01-08 14:50:00,81.23,81.26,81.18,81.19,54867.0,75.1211,75.1488,75.0749,75.0841,54867.0
2018-01-08 15:00:00,81.2,81.21,81.1,81.19,39032.0,75.0934,75.1026,75.0009,75.0841,39032.0
2018-01-08 15:10:00,81.2,81.2,80.96,81.0,49372.0,75.0934,75.0934,74.8714,74.9084,49372.0
2018-01-08 15:20:00,81.01,81.02,80.83,80.89,45296.0,74.9176,74.9269,74.7512,74.8067,45296.0
2018-01-08 15:30:00,80.9,81.11,80.89,81.1,76575.0,74.8159,75.0101,74.8067,75.0009,76575.0
2018-01-08 15:40:00,81.09,81.16,81.06,81.14,72927.0,74.9916,75.0564,74.9639,75.0379,72927.0
2018-01-08 15:50:00,81.14,81.31,81.13,81.19,149701.0,75.0379,75.1951,75.0286,75.0841,149701.0
2018-01-09 09:30:00,81.11,81.17,80.62,80.93,46641.0,75.0101,75.0656,74.557,74.8437,46641.0
2018-01-09 09:40:00,80.79,80.91,80.41,80.41,40306.0,74.7142,74.8252,74.3628,74.3628,40306.0
2018-01-09 09:50:00,80.38,80.51,79.95,80.01,40404.0,74.335,74.4552,73.9374,73.9929,40404.0
2018-01-09 10:00:00,80.02,80.17,79.86,79.97,43050.0,74.0021,74.1408,73.8541,73.9559,43050.0
2018-01-09 10:10:00,79.95,80.07,79.71,79.75,39105.0,73.9374,74.0483,73.7154,73.7524,39105.0
2018-01-09 10:20:00,79.77,80.05,79.74,80.04,48165.0,73.7709,74.0298,73.7432,74.0206,48165.0
2018-01-09 10:30:00,80.06,80.1,79.71,79.72,33735.0,74.0391,74.0761,73.7154,73.7247,33735.0
2018-01-09 10:40:00,79.72,79.91,79.72,79.79,35716.0,73.7247,73.9004,73.7247,73.7894,35716.0
2018-01-09 10:50:00,79.79,79.94,79.57,79.93,28404.0,73.7894,73.9281,73.5859,73.9189,28404.0
2018-01-09 11:00:00,79.95,79.99,79.8,79.83,30184.0,73.9374,73.9744,73.7986,73.8264,30184.0
2018-01-09 11:10:00,79.83,80.1,79.83,80.07,32873.0,73.8264,74.0761,73.8264,74.0483,32873.0
2018-01-09 11:20:00,80.07,80.09,79.99,80.01,18607.0,74.0483,74.0668,73.9744,73.9929,18607.0
2018-01-09 11:30:00,80.0,80.04,79.96,80.03,29218.0,73.9836,74.0206,73.9466,74.0113,29218.0
2018-01-09 11:40:00,80.03,80.05,79.96,80.03,19494.0,74.0113,74.0298,73.9466,74.0113,19494.0
2018-01-09 11:50:00,80.05,80.08,80.0,80.04,21065.0,74.0298,74.0576,73.9836,74.0206,21065.0
2018-01-09 12:00:00,80.04,80.06,79.91,80.02,17975.0,74.0206,74.0391,73.9004,74.0021,17975.0
2018-01-09 12:10:00,80.02,80.06,79.92,79.92,12835.0,74.0021,74.0391,73.9096,73.9096,12835.0
2018-01-09 12:20:00,79.95,79.97,79.89,79.97,17413.0,73.9374,73.9559,73.8819,73.9559,17413.0
2018-01-09 12:30:00,79.96,80.06,79.92,80.05,19059.0,73.9466,74.0391,73.9096,74.0298,19059.0
2018-01-09 12:40:00,80.05,80.06,79.98,80.04,16371.0,74.0298,74.0391,73.9651,74.0206,16371.0
2018-01-09 12:50:00,80.04,80.05,79.97,79.99,22130.0,74.0206,74.0298,73.9559,73.9744,22130.0
2018-01-09 13:00:00,80.02,80.2,80.02,80.17,24080.0,74.0021,74.1686,74.0021,74.1408,24080.0
2018-01-09 13:10:00,80.18,80.18,80.03,80.04,13585.0,74.1501,74.1501,74.0113,74.0206,13585.0
2018-01-09 13:20:00,80.04,80.1,79.95,80.08,19620.0,74.0206,74.0761,73.9374,74.0576,19620.0
2018-01-09 13:30:00,80.1,80.11,80.03,80.05,14494.0,74.0761,74.0853,74.0113,74.0298,14494.0
2018-01-09 13:40:00,80.04,80.17,80.04,80.14,15057.0,74.0206,74.1408,74.0206,74.1131,15057.0
2018-01-09 13:50:00,80.13,80.24,80.09,80.22,23827.0,74.1038,74.2056,74.0668,74.1871,23827.0
2018-01-09 14:00:00,80.21,80.37,80.21,80.3,16408.0,74.1778,74.3258,74.1778,74.261,16408.0
2018-01-09 14:10:00,80.29,80.35,80.21,80.26,20234.0,74.2518,74.3073,74.1778,74.224,20234.0
2018-01-09 14:20:00,80.25,80.27,80.18,80.19,19868.0,74.2148,74.2333,74.1501,74.1593,19868.0
2018-01-09 14:30:00,80.19,80.33,80.19,80.32,19315.0,74.1593,74.2888,74.1593,74.2795,19315.0
2018-01-09 14:40:00,80.31,80.35,80.2,80.21,30820.0,74.2703,74.3073,74.1686,74.1778,30820.0
2018-01-09 14:50:00,80.23,80.31,80.22,80.31,14866.0,74.1963,74.2703,74.1871,74.2703,14866.0
2018-01-09 15:00:00,80.3,80.3,80.22,80.29,16476.0,74.261,74.261,74.1871,74.2518,16476.0
2018-01-09 15:10:00,80.29,80.43,80.28,80.42,15489.0,74.2518,74.3813,74.2425,74.372,15489.0
2018-01-09 15:20:00,80.42,80.45,80.4,80.41,17022.0,74.372,74.3998,74.3535,74.3628,17022.0
2018-01-09 15:30:00,80.41,80.67,80.41,80.67,41193.0,74.3628,74.6032,74.3628,74.6032,41193.0
2018-01-09 15:40:00,80.66,80.69,80.48,80.48,53890.0,74.594,74.6217,74.4275,74.4275,53890.0
2018-01-09 15:50:00,80.49,80.65,80.4,80.5,206522.0,74.4368,74.5847,74.3535,74.446,206522.0
2018-01-10 09:30:00,80.38,80.47,80.03,80.27,48787.0,74.335,74.4183,74.0113,74.2333,48787.0
2018-01-10 09:40:00,80.3,80.63,80.29,80.44,16043.0,74.261,74.5662,74.2518,74.3905,16043.0
2018-01-10 09:50:00,80.41,80.43,80.06,80.28,23112.0,74.3628,74.3813,74.0391,74.2425,23112.0
2018-01-10 10:00:00,80.19,80.19,79.92,80.04,25233.0,74.1593,74.1593,73.9096,74.0206,25233.0
2018-01-10 10:10:00,80.02,80.35,79.95,80.28,25064.0,74.0021,74.3073,73.9374,74.2425,25064.0
2018-01-10 10:20:00,80.3,80.47,80.27,80.39,21138.0,74.261,74.4183,74.2333,74.3443,21138.0
2018-01-10 10:30:00,80.37,80.84,80.37,80.75,37377.0,74.3258,74.7604,74.3258,74.6772,37377.0
2018-01-10 10:40:00,80.78,80.82,80.65,80.65,22444.0,74.7049,74.7419,74.5847,74.5847,22444.0
2018-01-10 10:50:00,80.67,80.97,80.67,80.87,21453.0,74.6032,74.8807,74.6032,74.7882,21453.0
2018-01-10 11:00:00,80.84,81.21,80.84,81.16,30077.0,74.7604,75.1026,74.7604,75.0564,30077.0
2018-01-10 11:10:00,81.19,81.19,81.0,81.02,16464.0,75.0841,75.0841,74.9084,74.9269,16464.0
2018-01-10 11:20:00,81.01,81.03,80.92,80.94,17624.0,74.9176,74.9361,74.8344,74.8529,17624.0
2018-01-10 11:30:00,80.95,80.98,80.81,80.94,18662.0,74.8622,74.8899,74.7327,74.8529,18662.0
2018-01-10 11:40:00,80.97,80.98,80.81,80.87,46053.0,74.8807,74.8899,74.7327,74.7882,46053.0
2018-01-10 11:50:00,80.86,80.96,80.83,80.87,40046.0,74.7789,74.8714,74.7512,74.7882,40046.0
2018-01-10 12:00:00,80.87,80.89,80.75,80.78,37735.0,74.7882,74.8067,74.6772,74.7049,37735.0
2018-01-10 12:10:00,80.77,80.79,80.68,80.74,17498.0,74.6957,74.7142,74.6125,74.668,17498.0
2018-01-10 12:20:00,80.74,80.8,80.69,80.76,39942.0,74.668,74.7234,74.6217,74.6864,39942.0
2018-01-10 12:30:00,80.75,80.8,80.67,80.75,45127.0,74.6772,74.7234,74.6032,74.6772,45127.0
2018-01-10 12:40:00,80.77,80.77,80.63,80.7,41391.0,74.6957,74.6957,74.5662,74.631,41391.0
2018-01-10 12:50:00,80.7,80.74,80.65,80.65,46687.0,74.631,74.668,74.5847,74.5847,46687.0
2018-01-10 13:00:00,80.66,80.67,80.44,80.48,51399.0,74.594,74.6032,74.3905,74.4275,51399.0
2018-01-10 13:10:00,80.48,80.67,80.46,80.61,16395.0,74.4275,74.6032,74.409,74.5477,16395.0
2018-01-10 13:20:00,80.65,80.7,80.52,80.58,18557.0,74.5847,74.631,74.4645,74.52,18557.0
2018-01-10 13:30:00,80.61,80.61,80.52,80.55,14683.0,74.5477,74.5477,74.4645,74.4922,14683.0
2018-01-10 13:40:00,80.57,80.59,80.51,80.57,13423.0,74.5107,74.5292,74.4552,74.5107,13423.0
2018-01-10 13:50:00,80.57,80.63,80.49,80.55,42279.0,74.5107,74.5662,74.4368,74.4922,42279.0
2018-01-10 14:00:00,80.56,80.61,80.5,80.5,15866.0,74.5015,74.5477,74.446,74.446,15866.0
2018-01-10 14:10:00,80.49,80.49,80.37,80.39,19727.0,74.4368,74.4368,74.3258,74.3443,19727.0
2018-01-10 14:20:00,80.4,80.56,80.39,80.48,18984.0,74.3535,74.5015,74.3443,74.4275,18984.0
2018-01-10 14:30:00,80.47,80.49,80.3,80.31,44326.0,74.4183,74.4368,74.261,74.2703,44326.0
2018-01-10 14:40:00,80.3,80.35,80.28,80.33,27424.0,74.261,74.3073,74.2425,74.2888,27424.0
2018-01-10 14:50:00,80.34,80.48,80.34,80.36,27002.0,74.298,74.4275,74.298,74.3165,27002.0
2018-01-10 15:00:00,80.38,80.45,80.36,80.44,76965.0,74.335,74.3998,74.3165,74.3905,76965.0
2018-01-10 15:10:00,80.44,80.61,80.44,80.57,29928.0,74.3905,74.5477,74.3905,74.5107,29928.0
2018-01-10 15:20:00,80.57,80.78,80.54,80.76,38150.0,74.5107,74.7049,74.483,74.6864,38150.0
2018-01-10 15:30:00,80.75,80.92,80.72,80.87,51043.0,74.6772,74.8344,74.6495,74.7882,51043.0
2018-01-10 15:40:00,80.86,80.87,80.73,80.76,61156.0,74.7789,74.7882,74.6587,74.6864,61156.0
2018-01-10 15:50:00,80.77,80.78,80.66,80.68,167903.0,74.6957,74.7049,74.594,74.6125,167903.0
2018-01-11 09:30:00,80.96,80.99,80.38,80.66,57732.0,74.8714,74.8992,74.335,74.594,57732.0
2018-01-11 09:40:00,80.7,80.81,80.6,80.69,25080.0,74.631,74.7327,74.5385,74.6217,25080.0
2018-01-11 09:50:00,80.74,80.96,80.69,80.96,20708.0,74.668,74.8714,74.6217,74.8714,20708.0
2018-01-11 10:00:00,80.91,81.1,80.86,81.0,25587.0,74.8252,75.0009,74.7789,74.9084,25587.0
2018-01-11 10:10:00,81.0,81.04,80.81,81.02,51839.0,74.9084,74.9454,74.7327,74.9269,51839.0
2018-01-11 10:20:00,81.01,81.03,80.89,80.97,33062.0,74.9176,74.9361,74.8067,74.8807,33062.0
2018-01-11 10:30:00,80.97,81.19,80.93,81.17,68462.0,74.8807,75.0841,74.8437,75.0656,68462.0
2018-01-11 10:40:00,81.15,81.16,81.0,81.07,36701.0,75.0471,75.0564,74.9084,74.9731,36701.0
2018-01-11 10:50:00,81.09,81.29,81.07,81.17,30522.0,74.9916,75.1766,74.9731,75.0656,30522.0
2018-01-11 11:00:00,81.16,81.33,81.12,81.28,20600.0,75.0564,75.2136,75.0194,75.1673,20600.0
2018-01-11 11:10:00,81.3,81.3,81.1,81.16,15699.0,75.1858,75.1858,75.0009,75.0564,15699.0
2018-01-11 11:20:00,81.14,81.21,81.04,81.07,22163.0,75.0379,75.1026,74.9454,74.9731,22163.0
2018-01-11 11:30:00,81.09,81.12,80.96,81.02,15366.0,74.9916,75.0194,74.8714,74.9269,15366.0
2018-01-11 11:40:00,81.04,81.18,80.98,81.16,44085.0,74.9454,75.0749,74.8899,75.0564,44085.0
2018-01-11 11:50:00,81.15,81.18,81.05,81.07,63484.0,75.0471,75.0749,74.9546,74.9731,63484.0
2018-01-11 12:00:00,81.06,81.2,81.02,81.15,26145.0,74.9639,75.0934,74.9269,75.0471,26145.0
2018-01-11 12:10:00,81.18,81.21,81.13,81.13,17190.0,75.0749,75.1026,75.0286,75.0286,17190.0
2018-01-11 12:20:00,81.16,81.27,81.16,81.25,18401.0,75.0564,75.1581,75.0564,75.1396,18401.0
2018-01-11 12:30:00,81.26,81.39,81.21,81.37,24376.0,75.1488,75.2691,75.1026,75.2506,24376.0
2018-01-11 12:40:00,81.36,81.41,81.34,81.4,11190.0,75.2413,75.2876,75.2228,75.2783,11190.0
2018-01-11 12:50:00,81.4,81.53,81.36,81.51,15837.0,75.2783,75.3985,75.2413,75.38,15837.0
2018-01-11 13:00:00,81.49,81.69,81.49,81.67,28516.0,75.3615,75.5465,75.3615,75.528,28516.0
2018-01-11 13:10:00,81.65,81.75,81.6,81.63,16409.0,75.5095,75.602,75.4633,75.491,16409.0
2018-01-11 13:20:00,81.62,81.75,81.6,81.72,17032.0,75.4818,75.602,75.4633,75.5743,17032.0
2018-01-11 13:30:00,81.72,81.76,81.69,81.7,16946.0,75.5743,75.6112,75.5465,75.5558,16946.0
2018-01-11 13:40:00,81.7,81.79,81.67,81.78,17448.0,75.5558,75.639,75.528,75.6297,17448.0
2018-01-11 13:50:00,81.76,81.78,81.71,81.76,25937.0,75.6112,75.6297,75.565,75.6112,25937.0
2018-01-11 14:00:00,81.75,81.96,81.75,81.91,40427.0,75.602,75.7962,75.602,75.75,40427.0
2018-01-11 14:10:00,81.9,81.93,81.82,81.82,15006.0,75.7407,75.7685,75.6667,75.6667,15006.0
2018-01-11 14:20:00,81.82,81.98,81.8,81.85,16755.0,75.6667,75.8147,75.6482,75.6945,16755.0
2018-01-11 14:30:00,81.87,81.94,81.84,81.9,18371.0,75.713,75.7777,75.6852,75.7407,18371.0
2018-01-11 14:40:00,81.87,81.89,81.79,81.83,23121.0,75.713,75.7315,75.639,75.676,23121.0
2018-01-11 14:50:00,81.84,81.96,81.83,81.95,18022.0,75.6852,75.7962,75.676,75.787,18022.0
2018-01-11 15:00:00,81.95,82.14,81.94,82.12,24919.0,75.787,75.9627,75.7777,75.9442,24919.0
2018-01-11 15:10:00,82.13,82.22,82.09,82.16,25280.0,75.9534,76.0366,75.9164,75.9812,25280.0
2018-01-11 15:20:00,82.17,82.21,82.1,82.13,35247.0,75.9904,76.0274,75.9257,75.9534,35247.0
2018-01-11 15:30:00,82.13,82.15,81.99,82.03,86666.0,75.9534,75.9719,75.8239,75.8609,86666.0
2018-01-11 15:40:00,82.02,82.14,81.98,82.14,90142.0,75.8517,75.9627,75.8147,75.9627,90142.0
2018-01-11 15:50:00,82.14,82.62,82.14,82.56,374452.0,75.9627,76.4066,75.9627,76.3511,374452.0
2018-01-12 09:30:00,82.92,83.79,82.81,83.4,85123.0,76.684,77.4886,76.5823,77.1279,85123.0
2018-01-12 09:40:00,83.41,83.72,83.21,83.56,60930.0,77.1372,77.4238,76.9522,77.2759,60930.0
2018-01-12 09:50:00,83.51,83.9,83.49,83.65,73687.0,77.2296,77.5903,77.2111,77.3591,73687.0
2018-01-12 10:00:00,83.63,83.93,83.44,83.49,51613.0,77.3406,77.618,77.1649,77.2111,51613.0
2018-01-12 10:10:00,83.47,83.63,83.31,83.42,38585.0,77.1926,77.3406,77.0447,77.1464,38585.0
2018-01-12 10:20:00,83.45,83.47,83.25,83.38,28212.0,77.1741,77.1926,76.9892,77.1094,28212.0
2018-01-12 10:30:00,83.42,83.63,83.38,83.53,26395.0,77.1464,77.3406,77.1094,77.2481,26395.0
2018-01-12 10:40:00,83.53,83.76,83.51,83.75,30797.0,77.2481,77.4608,77.2296,77.4516,30797.0
2018-01-12 10:50:00,83.75,83.79,83.59,83.74,32870.0,77.4516,77.4886,77.3036,77.4423,32870.0
2018-01-12 11:00:00,83.73,83.78,83.66,83.72,26312.0,77.4331,77.4793,77.3684,77.4238,26312.0
2018-01-12 11:10:00,83.71,83.74,83.6,83.67,27845.0,77.4146,77.4423,77.3129,77.3776,27845.0
2018-01-12 11:20:00,83.65,83.81,83.63,83.79,26907.0,77.3591,77.5071,77.3406,77.4886,26907.0
2018-01-12 11:30:00,83.78,83.84,83.65,83.7,25866.0,77.4793,77.5348,77.3591,77.4053,25866.0
2018-01-12 11:40:00,83.67,83.74,83.64,83.68,17515.0,77.3776,77.4423,77.3499,77.3868,17515.0
2018-01-12 11:50:00,83.7,83.76,83.65,83.7,26863.0,77.4053,77.4608,77.3591,77.4053,26863.0
2018-01-12 12:00:00,83.73,83.76,83.59,83.6,18404.0,77.4331,77.4608,77.3036,77.3129,18404.0
2018-01-12 12:10:00,83.6,83.6,83.47,83.5,23992.0,77.3129,77.3129,77.1926,77.2204,23992.0
2018-01-12 12:20:00,83.5,83.61,83.5,83.61,15011.0,77.2204,77.3221,77.2204,77.3221,15011.0
2018-01-12 12:30:00,83.61,83.62,83.44,83.44,15641.0,77.3221,77.3314,77.1649,77.1649,15641.0
2018-01-12 12:40:00,83.46,83.47,83.3,83.36,14615.0,77.1834,77.1926,77.0354,77.0909,14615.0
2018-01-12 12:50:00,83.37,83.49,83.36,83.46,13984.0,77.1002,77.2111,77.0909,77.1834,13984.0
2018-01-12 13:00:00,83.51,83.52,83.36,83.45,13541.0,77.2296,77.2389,77.0909,77.1741,13541.0
2018-01-12 13:10:00,83.43,83.43,83.28,83.31,16068.0,77.1557,77.1557,77.0169,77.0447,16068.0
2018-01-12 13:20:00,83.32,83.37,83.21,83.27,13120.0,77.0539,77.1002,76.9522,77.0077,13120.0
2018-01-12 13:30:00,83.27,83.39,83.25,83.34,14129.0,77.0077,77.1187,76.9892,77.0724,14129.0
2018-01-12 13:40:00,83.37,83.48,83.3,83.37,19890.0,77.1002,77.2019,77.0354,77.1002,19890.0
2018-01-12 13:50:00,83.39,83.48,83.33,83.33,21088.0,77.1187,77.2019,77.0632,77.0632,21088.0
2018-01-12 14:00:00,83.33,83.33,83.18,83.25,18615.0,77.0632,77.0632,76.9245,76.9892,18615.0
2018-01-12 14:10:00,83.27,83.39,83.2,83.38,20836.0,77.0077,77.1187,76.9429,77.1094,20836.0
2018-01-12 14:20:00,83.36,83.54,83.36,83.53,23081.0,77.0909,77.2574,77.0909,77.2481,23081.0
2018-01-12 14:30:00,83.54,83.56,83.46,83.52,25118.0,77.2574,77.2759,77.1834,77.2389,25118.0
2018-01-12 14:40:00,83.51,83.57,83.36,83.56,50116.0,77.2296,77.2851,77.0909,77.2759,50116.0
2018-01-12 14:50:00,83.55,83.6,83.54,83.55,40547.0,77.2666,77.3129,77.2574,77.2666,40547.0
2018-01-12 15:00:00,83.56,83.69,83.55,83.67,149411.0,77.2759,77.3961,77.2666,77.3776,149411.0
2018-01-12 15:10:00,83.67,83.67,83.4,83.43,39539.0,77.3776,77.3776,77.1279,77.1557,39539.0
2018-01-12 15:20:00,83.43,83.59,83.39,83.48,70345.0,77.1557,77.3036,77.1187,77.2019,70345.0
2018-01-12 15:30:00,83.48,83.57,83.34,83.53,55705.0,77.2019,77.2851,77.0724,77.2481,55705.0
2018-01-12 15:40:00,83.52,83.6,83.5,83.58,95843.0,77.2389,77.3129,77.2204,77.2944,95843.0
2018-01-12 15:50:00,83.56,83.85,83.49,83.53,245758.0,77.2759,77.5441,77.2111,77.2481,245758.0
2018-01-16 09:30:00,84.17,84.26,83.53,84.02,76340.0,77.84,77.9232,77.2481,77.7013,76340.0
2018-01-16 09:40:00,84.01,84.07,83.58,83.58,41005.0,77.692,77.7475,77.2944,77.2944,41005.0
2018-01-16 09:50:00,83.58,83.74,83.32,83.43,40892.0,77.2944,77.4423,77.0539,77.1557,40892.0
2018-01-16 10:00:00,83.42,83.46,83.08,83.12,33986.0,77.1464,77.1834,76.832,76.869,33986.0
2018-01-16 10:10:00,83.13,83.19,83.04,83.1,24339.0,76.8782,76.9337,76.795,76.8505,24339.0
2018-01-16 10:20:00,83.04,83.15,82.77,82.82,53376.0,76.795,76.8967,76.5453,76.5915,53376.0
2018-01-16 10:30:00,82.83,82.85,82.53,82.55,55733.0,76.6008,76.6193,76.3233,76.3418,55733.0
2018-01-16 10:40:00,82.54,82.89,82.54,82.77,29198.0,76.3326,76.6563,76.3326,76.5453,29198.0
2018-01-16 10:50:00,82.76,82.8,82.5,82.53,23628.0,76.536,76.573,76.2956,76.3233,23628.0
2018-01-16 11:00:00,82.51,82.58,82.41,82.47,22417.0,76.3048,76.3696,76.2124,76.2678,22417.0
2018-01-16 11:10:00,82.47,82.52,82.25,82.48,33949.0,76.2678,76.3141,76.0644,76.2771,33949.0
2018-01-16 11:20:00,82.43,82.59,82.33,82.59,27906.0,76.2309,76.3788,76.1384,76.3788,27906.0
2018-01-16 11:30:00,82.55,82.69,82.45,82.54,29967.0,76.3418,76.4713,76.2494,76.3326,29967.0
2018-01-16 11:40:00,82.57,82.57,82.22,82.34,34727.0,76.3603,76.3603,76.0366,76.1476,34727.0
2018-01-16 11:50:00,82.33,82.35,82.06,82.06,30163.0,76.1384,76.1569,75.8887,75.8887,30163.0
2018-01-16 12:00:00,82.05,82.2,82.03,82.06,22711.0,75.8794,76.0182,75.8609,75.8887,22711.0
2018-01-16 12:10:00,82.09,82.29,82.05,82.22,23581.0,75.9164,76.1014,75.8794,76.0366,23581.0
2018-01-16 12:20:00,82.21,82.25,82.11,82.21,19143.0,76.0274,76.0644,75.9349,76.0274,19143.0
2018-01-16 12:30:00,82.21,82.21,82.04,82.06,37159.0,76.0274,76.0274,75.8702,75.8887,37159.0
2018-01-16 12:40:00,82.05,82.13,82.01,82.05,56432.0,75.8794,75.9534,75.8424,75.8794,56432.0
2018-01-16 12:50:00,82.06,82.1,82.03,82.05,17738.0,75.8887,75.9257,75.8609,75.8794,17738.0
2018-01-16 13:00:00,82.06,82.12,82.04,82.11,22254.0,75.8887,75.9442,75.8702,75.9349,22254.0
2018-01-16 13:10:00,82.11,82.34,82.1,82.24,54596.0,75.9349,76.1476,75.9257,76.0551,54596.0
2018-01-16 13:20:00,82.23,82.23,82.08,82.09,17841.0,76.0459,76.0459,75.9072,75.9164,17841.0
2018-01-16 13:30:00,82.08,82.12,81.88,81.99,24460.0,75.9072,75.9442,75.7222,75.8239,24460.0
2018-01-16 13:40:00,82.0,82.02,81.93,81.96,20391.0,75.8332,75.8517,75.7685,75.7962,20391.0
2018-01-16 13:50:00,81.92,81.92,81.72,81.73,22081.0,75.7592,75.7592,75.5743,75.5835,22081.0
2018-01-16 14:00:00,81.76,81.81,81.34,81.35,61162.0,75.6112,75.6575,75.2228,75.2321,61162.0
2018-01-16 14:10:00,81.37,81.43,81.09,81.24,45681.0,75.2506,75.3061,74.9916,75.1303,45681.0
2018-01-16 14:20:00,81.22,81.3,81.05,81.08,43725.0,75.1119,75.1858,74.9546,74.9824,43725.0
2018-01-16 14:30:00,81.12,81.33,81.11,81.12,28730.0,75.0194,75.2136,75.0101,75.0194,28730.0
2018-01-16 14:40:00,81.11,81.12,80.66,80.66,64285.0,75.0101,75.0194,74.594,74.594,64285.0
2018-01-16 14:50:00,80.7,80.93,80.6,80.77,55721.0,74.631,74.8437,74.5385,74.6957,55721.0
2018-01-16 15:00:00,80.77,81.15,80.77,81.15,29408.0,74.6957,75.0471,74.6957,75.0471,29408.0
2018-01-16 15:10:00,81.14,81.16,80.9,80.91,69555.0,75.0379,75.0564,74.8159,74.8252,69555.0
2018-01-16 15:20:00,80.93,81.14,80.93,81.13,34647.0,74.8437,75.0379,74.8437,75.0286,34647.0
2018-01-16 15:30:00,81.12,81.21,81.06,81.2,50835.0,75.0194,75.1026,74.9639,75.0934,50835.0
2018-01-16 15:40:00,81.22,81.25,80.99,81.02,114061.0,75.1119,75.1396,74.8992,74.9269,114061.0
2018-01-16 15:50:00,81.02,81.03,80.65,80.89,269718.0,74.9269,74.9361,74.5847,74.8067,269718.0
2018-01-17 09:30:00,81.58,81.91,81.32,81.58,72703.0,75.4448,75.75,75.2043,75.4448,72703.0
2018-01-17 09:40:00,81.62,82.09,81.61,81.96,44228.0,75.4818,75.9164,75.4725,75.7962,44228.0
2018-01-17 09:50:00,81.96,82.16,81.8,81.82,37742.0,75.7962,75.9812,75.6482,75.6667,37742.0
2018-01-17 10:00:00,81.87,82.22,81.82,82.1,30468.0,75.713,76.0366,75.6667,75.9257,30468.0
2018-01-17 10:10:00,82.1,82.16,81.86,81.9,95023.0,75.9257,75.9812,75.7037,75.7407,95023.0
2018-01-17 10:20:00,81.93,81.95,81.71,81.8,20120.0,75.7685,75.787,75.565,75.6482,20120.0
2018-01-17 10:30:00,81.77,81.97,81.65,81.85,26404.0,75.6205,75.8054,75.5095,75.6945,26404.0
2018-01-17 10:40:00,81.82,81.87,81.75,81.81,19126.0,75.6667,75.713,75.602,75.6575,19126.0
2018-01-17 10:50:00,81.77,81.81,81.64,81.68,21812.0,75.6205,75.6575,75.5003,75.5373,21812.0
2018-01-17 11:00:00,81.66,81.68,81.42,81.56,78776.0,75.5188,75.5373,75.2968,75.4263,78776.0
2018-01-17 11:10:00,81.56,81.68,81.45,81.65,69077.0,75.4263,75.5373,75.3246,75.5095,69077.0
2018-01-17 11:20:00,81.63,81.66,81.47,81.48,30264.0,75.491,75.5188,75.3431,75.3523,30264.0
2018-01-17 11:30:00,81.49,81.53,81.27,81.3,25491.0,75.3615,75.3985,75.1581,75.1858,25491.0
2018-01-17 11:40:00,81.29,81.38,81.26,81.38,15079.0,75.1766,75.2598,75.1488,75.2598,15079.0
2018-01-17 11:50:00,81.4,81.52,81.36,81.39,29460.0,75.2783,75.3893,75.2413,75.2691,29460.0
2018-01-17 12:00:00,81.39,81.56,81.39,81.56,12144.0,75.2691,75.4263,75.2691,75.4263,12144.0
2018-01-17 12:10:00,81.57,81.57,81.43,81.55,10478.0,75.4355,75.4355,75.3061,75.417,10478.0
2018-01-17 12:20:00,81.56,81.74,81.55,81.64,18402.0,75.4263,75.5927,75.417,75.5003,18402.0
2018-01-17 12:30:00,81.64,81.66,81.55,81.6,17546.0,75.5003,75.5188,75.417,75.4633,17546.0
2018-01-17 12:40:00,81.59,81.66,81.58,81.63,16387.0,75.454,75.5188,75.4448,75.491,16387.0
2018-01-17 12:50:00,81.62,81.81,81.62,81.76,13600.0,75.4818,75.6575,75.4818,75.6112,13600.0
2018-01-17 13:00:00,81.74,81.81,81.63,81.63,42666.0,75.5927,75.6575,75.491,75.491,42666.0
2018-01-17 13:10:00,81.63,81.67,81.59,81.61,12899.0,75.491,75.528,75.454,75.4725,12899.0
2018-01-17 13:20:00,81.59,81.63,81.56,81.58,10934.0,75.454,75.491,75.4263,75.4448,10934.0
2018-01-17 13:30:00,81.57,81.67,81.53,81.67,13019.0,75.4355,75.528,75.3985,75.528,13019.0
2018-01-17 13:40:00,81.67,81.69,81.6,81.67,15787.0,75.528,75.5465,75.4633,75.528,15787.0
2018-01-17 13:50:00,81.67,81.71,81.62,81.63,21027.0,75.528,75.565,75.4818,75.491,21027.0
2018-01-17 14:00:00,81.63,81.77,81.61,81.68,38714.0,75.491,75.6205,75.4725,75.5373,38714.0
2018-01-17 14:10:00,81.69,81.74,81.6,81.64,41436.0,75.5465,75.5927,75.4633,75.5003,41436.0
2018-01-17 14:20:00,81.65,81.71,81.53,81.69,78214.0,75.5095,75.565,75.3985,75.5465,78214.0
2018-01-17 14:30:00,81.69,81.74,81.64,81.71,32471.0,75.5465,75.5927,75.5003,75.565,32471.0
2018-01-17 14:40:00,81.7,81.7,81.56,81.64,39095.0,75.5558,75.5558,75.4263,75.5003,39095.0
2018-01-17 14:50:00,81.63,81.66,81.57,81.62,34360.0,75.491,75.5188,75.4355,75.4818,34360.0
2018-01-17 15:00:00,81.62,81.68,81.58,81.59,64365.0,75.4818,75.5373,75.4448,75.454,64365.0
2018-01-17 15:10:00,81.62,81.63,81.54,81.55,35310.0,75.4818,75.491,75.4078,75.417,35310.0
2018-01-17 15:20:00,81.54,81.56,81.24,81.24,50830.0,75.4078,75.4263,75.1303,75.1303,50830.0
2018-01-17 15:30:00,81.24,81.29,81.18,81.28,67576.0,75.1303,75.1766,75.0749,75.1673,67576.0
2018-01-17 15:40:00,81.29,81.32,81.21,81.25,93254.0,75.1766,75.2043,75.1026,75.1396,93254.0
2018-01-17 15:50:00,81.25,81.41,81.22,81.29,267358.0,75.1396,75.2876,75.1119,75.1766,267358.0
2018-01-18 09:30:00,81.51,81.98,81.35,81.98,116447.0,75.38,75.8147,75.2321,75.8147,116447.0
2018-01-18 09:40:00,81.98,82.0,81.76,81.95,38490.0,75.8147,75.8332,75.6112,75.787,38490.0
2018-01-18 09:50:00,81.98,82.46,81.93,82.26,38049.0,75.8147,76.2586,75.7685,76.0736,38049.0
2018-01-18 10:00:00,82.26,82.33,82.15,82.18,29553.0,76.0736,76.1384,75.9719,75.9997,29553.0
2018-01-18 10:10:00,82.19,82.23,81.97,82.06,27856.0,76.0089,76.0459,75.8054,75.8887,27856.0
2018-01-18 10:20:00,82.04,82.04,81.72,81.82,69199.0,75.8702,75.8702,75.5743,75.6667,69199.0
2018-01-18 10:30:00,81.82,82.13,81.76,82.0,63450.0,75.6667,75.9534,75.6112,75.8332,63450.0
2018-01-18 10:40:00,82.0,82.03,81.91,81.97,16634.0,75.8332,75.8609,75.75,75.8054,16634.0
2018-01-18 10:50:00,82.0,82.09,81.8,81.82,36844.0,75.8332,75.9164,75.6482,75.6667,36844.0
2018-01-18 11:00:00,81.79,81.91,81.79,81.86,35340.0,75.639,75.75,75.639,75.7037,35340.0
2018-01-18 11:10:00,81.83,81.96,81.79,81.85,35599.0,75.676,75.7962,75.639,75.6945,35599.0
2018-01-18 11:20:00,81.85,81.86,81.48,81.6,20956.0,75.6945,75.7037,75.3523,75.4633,20956.0
2018-01-18 11:30:00,81.57,81.81,81.57,81.68,21369.0,75.4355,75.6575,75.4355,75.5373,21369.0
2018-01-18 11:40:00,81.67,81.69,81.56,81.64,20480.0,75.528,75.5465,75.4263,75.5003,20480.0
2018-01-18 11:50:00,81.64,81.81,81.6,81.73,18230.0,75.5003,75.6575,75.4633,75.5835,18230.0
2018-01-18 12:00:00,81.73,81.78,81.65,81.65,23688.0,75.5835,75.6297,75.5095,75.5095,23688.0
2018-01-18 12:10:00,81.68,81.77,81.65,81.72,17578.0,75.5373,75.6205,75.5095,75.5743,17578.0
2018-01-18 12:20:00,81.72,81.79,81.7,81.76,18221.0,75.5743,75.639,75.5558,75.6112,18221.0
2018-01-18 12:30:00,81.78,81.88,81.78,81.84,18717.0,75.6297,75.7222,75.6297,75.6852,18717.0
2018-01-18 12:40:00,81.82,81.94,81.8,81.94,15106.0,75.6667,75.7777,75.6482,75.7777,15106.0
2018-01-18 12:50:00,81.91,82.0,81.9,81.99,9868.0,75.75,75.8332,75.7407,75.8239,9868.0
2018-01-18 13:00:00,81.97,82.04,81.9,82.03,22871.0,75.8054,75.8702,75.7407,75.8609,22871.0
2018-01-18 13:10:00,82.02,82.19,82.02,82.12,18007.0,75.8517,76.0089,75.8517,75.9442,18007.0
2018-01-18 13:20:00,82.11,82.13,81.97,82.02,22298.0,75.9349,75.9534,75.8054,75.8517,22298.0
2018-01-18 13:30:00,82.01,82.04,81.98,81.99,13300.0,75.8424,75.8702,75.8147,75.8239,13300.0
2018-01-18 13:40:00,81.99,82.08,81.99,82.05,114186.0,75.8239,75.9072,75.8239,75.8794,114186.0
2018-01-18 13:50:00,82.05,82.06,81.95,81.97,21694.0,75.8794,75.8887,75.787,75.8054,21694.0
2018-01-18 14:00:00,82.0,82.01,81.91,81.94,21482.0,75.8332,75.8424,75.75,75.7777,21482.0
2018-01-18 14:10:00,81.94,81.97,81.91,81.91,18820.0,75.7777,75.8054,75.75,75.75,18820.0
2018-01-18 14:20:00,81.9,81.94,81.89,81.92,18156.0,75.7407,75.7777,75.7315,75.7592,18156.0
2018-01-18 14:30:00,81.95,81.95,81.86,81.91,20589.0,75.787,75.787,75.7037,75.75,20589.0
2018-01-18 14:40:00,81.91,81.91,81.72,81.72,32462.0,75.75,75.75,75.5743,75.5743,32462.0
2018-01-18 14:50:00,81.72,81.82,81.72,81.72,19017.0,75.5743,75.6667,75.5743,75.5743,19017.0
2018-01-18 15:00:00,81.74,81.8,81.65,81.8,34888.0,75.5927,75.6482,75.5095,75.6482,34888.0
2018-01-18 15:10:00,81.8,81.85,81.77,81.84,18306.0,75.6482,75.6945,75.6205,75.6852,18306.0
2018-01-18 15:20:00,81.85,81.88,81.74,81.77,36221.0,75.6945,75.7222,75.5927,75.6205,36221.0
2018-01-18 15:30:00,81.77,81.77,81.5,81.75,54601.0,75.6205,75.6205,75.3708,75.602,54601.0
2018-01-18 15:40:00,81.76,81.82,81.67,81.73,70750.0,75.6112,75.6667,75.528,75.5835,70750.0
2018-01-18 15:50:00,81.74,81.78,81.53,81.65,303399.0,75.5927,75.6297,75.3985,75.5095,303399.0
2018-01-19 09:30:00,82.12,82.32,81.78,81.8,261229.0,75.9442,76.1291,75.6297,75.6482,261229.0
2018-01-19 09:40:00,81.79,82.1,81.73,82.04,46598.0,75.639,75.9257,75.5835,75.8702,46598.0
2018-01-19 09:50:00,82.09,82.39,81.98,82.36,32056.0,75.9164,76.1939,75.8147,76.1661,32056.0
2018-01-19 10:00:00,82.32,82.34,82.04,82.22,60582.0,76.1291,76.1476,75.8702,76.0366,60582.0
2018-01-19 10:10:00,82.25,82.34,82.11,82.33,61475.0,76.0644,76.1476,75.9349,76.1384,61475.0
2018-01-19 10:20:00,82.34,82.67,82.27,82.67,41844.0,76.1476,76.4528,76.0829,76.4528,41844.0
2018-01-19 10:30:00,82.65,82.93,82.65,82.91,43665.0,76.4343,76.6933,76.4343,76.6748,43665.0
2018-01-19 10:40:00,82.94,82.94,82.63,82.66,31831.0,76.7025,76.7025,76.4158,76.4436,31831.0
2018-01-19 10:50:00,82.66,82.84,82.62,82.63,49744.0,76.4436,76.61,76.4066,76.4158,49744.0
2018-01-19 11:00:00,82.63,82.73,82.52,82.57,32856.0,76.4158,76.5083,76.3141,76.3603,32856.0
2018-01-19 11:10:00,82.58,82.82,82.58,82.79,26488.0,76.3696,76.5915,76.3696,76.5638,26488.0
2018-01-19 11:20:00,82.79,83.04,82.77,83.0,37338.0,76.5638,76.795,76.5453,76.758,37338.0
2018-01-19 11:30:00,83.0,83.05,82.81,82.89,31164.0,76.758,76.8042,76.5823,76.6563,31164.0
2018-01-19 11:40:00,82.89,82.95,82.8,82.8,32288.0,76.6563,76.7117,76.573,76.573,32288.0
2018-01-19 11:50:00,82.8,82.88,82.7,82.77,61604.0,76.573,76.647,76.4805,76.5453,61604.0
2018-01-19 12:00:00,82.78,82.91,82.75,82.89,36736.0,76.5545,76.6748,76.5268,76.6563,36736.0
2018-01-19 12:10:00,82.86,83.0,82.86,82.97,28915.0,76.6285,76.758,76.6285,76.7302,28915.0
2018-01-19 12:20:00,82.98,83.12,82.98,83.03,34496.0,76.7395,76.869,76.7395,76.7857,34496.0
2018-01-19 12:30:00,83.03,83.21,83.02,83.21,23722.0,76.7857,76.9522,76.7765,76.9522,23722.0
2018-01-19 12:40:00,83.21,83.31,83.18,83.24,20744.0,76.9522,77.0447,76.9245,76.9799,20744.0
2018-01-19 12:50:00,83.25,83.28,83.19,83.25,17640.0,76.9892,77.0169,76.9337,76.9892,17640.0
2018-01-19 13:00:00,83.25,83.3,83.17,83.28,20987.0,76.9892,77.0354,76.9152,77.0169,20987.0
2018-01-19 13:10:00,83.29,83.36,83.22,83.34,39604.0,77.0262,77.0909,76.9614,77.0724,39604.0
2018-01-19 13:20:00,83.32,83.41,83.3,83.4,24324.0,77.0539,77.1372,77.0354,77.1279,24324.0
2018-01-19 13:30:00,83.38,83.46,83.34,83.41,22169.0,77.1094,77.1834,77.0724,77.1372,22169.0
2018-01-19 13:40:00,83.39,83.48,83.36,83.43,16158.0,77.1187,77.2019,77.0909,77.1557,16158.0
2018-01-19 13:50:00,83.44,83.53,83.42,83.5,19274.0,77.1649,77.2481,77.1464,77.2204,19274.0
2018-01-19 14:00:00,83.51,83.57,83.29,83.3,44034.0,77.2296,77.2851,77.0262,77.0354,44034.0
2018-01-19 14:10:00,83.31,83.36,83.23,83.34,60525.0,77.0447,77.0909,76.9707,77.0724,60525.0
2018-01-19 14:20:00,83.33,83.46,83.3,83.46,23156.0,77.0632,77.1834,77.0354,77.1834,23156.0
2018-01-19 14:30:00,83.45,83.56,83.39,83.53,27685.0,77.1741,77.2759,77.1187,77.2481,27685.0
2018-01-19 14:40:00,83.54,83.57,83.41,83.41,18747.0,77.2574,77.2851,77.1372,77.1372,18747.0
2018-01-19 14:50:00,83.4,83.44,83.26,83.29,27337.0,77.1279,77.1649,76.9984,77.0262,27337.0
2018-01-19 15:00:00,83.31,83.34,83.22,83.27,38374.0,77.0447,77.0724,76.9614,77.0077,38374.0
2018-01-19 15:10:00,83.26,83.42,83.26,83.4,31073.0,76.9984,77.1464,76.9984,77.1279,31073.0
2018-01-19 15:20:00,83.41,83.5,83.37,83.47,39949.0,77.1372,77.2204,77.1002,77.1926,39949.0
2018-01-19 15:30:00,83.48,83.53,83.45,83.5,54151.0,77.2019,77.2481,77.1741,77.2204,54151.0
2018-01-19 15:40:00,83.51,83.63,83.49,83.63,70098.0,77.2296,77.3406,77.2111,77.3406,70098.0
2018-01-19 15:50:00,83.64,83.9,83.63,83.76,267399.0,77.3499,77.5903,77.3406,77.4608,267399.0
2018-01-22 09:30:00,83.87,84.18,83.55,83.91,59790.0,77.5626,77.8492,77.2666,77.5996,59790.0
2018-01-22 09:40:00,83.93,84.06,83.76,83.8,47559.0,77.618,77.7383,77.4608,77.4978,47559.0
2018-01-22 09:50:00,83.77,83.93,83.72,83.93,26343.0,77.4701,77.618,77.4238,77.618,26343.0
2018-01-22 10:00:00,83.9,84.09,83.8,83.97,47328.0,77.5903,77.766,77.4978,77.655,47328.0
2018-01-22 10:10:00,83.94,84.19,83.92,84.11,23334.0,77.6273,77.8585,77.6088,77.7845,23334.0
2018-01-22 10:20:00,84.14,84.16,83.98,84.09,30519.0,77.8123,77.8308,77.6643,77.766,30519.0
2018-01-22 10:30:00,84.11,84.22,84.01,84.09,51346.0,77.7845,77.8862,77.692,77.766,51346.0
2018-01-22 10:40:00,84.1,84.14,83.95,84.03,24001.0,77.7753,77.8123,77.6365,77.7105,24001.0
2018-01-22 10:50:00,84.04,84.3,84.03,84.23,29300.0,77.7198,77.9602,77.7105,77.8955,29300.0
2018-01-22 11:00:00,84.21,84.23,84.13,84.14,40769.0,77.877,77.8955,77.803,77.8123,40769.0
2018-01-22 11:10:00,84.13,84.14,83.66,83.66,57645.0,77.803,77.8123,77.3684,77.3684,57645.0
2018-01-22 11:20:00,83.67,83.75,83.52,83.55,28207.0,77.3776,77.4516,77.2389,77.2666,28207.0
2018-01-22 11:30:00,83.54,83.81,83.47,83.76,17373.0,77.2574,77.5071,77.1926,77.4608,17373.0
2018-01-22 11:40:00,83.8,83.8,83.66,83.78,13066.0,77.4978,77.4978,77.3684,77.4793,13066.0
2018-01-22 11:50:00,83.79,83.94,83.71,83.94,53671.0,77.4886,77.6273,77.4146,77.6273,53671.0
2018-01-22 12:00:00,83.92,84.06,83.85,83.92,21945.0,77.6088,77.7383,77.5441,77.6088,21945.0
2018-01-22 12:10:00,83.93,83.93,83.82,83.9,17203.0,77.618,77.618,77.5163,77.5903,17203.0
2018-01-22 12:20:00,83.89,83.99,83.85,83.95,20715.0,77.5811,77.6735,77.5441,77.6365,20715.0
2018-01-22 12:30:00,83.94,84.0,83.92,83.96,28532.0,77.6273,77.6828,77.6088,77.6458,28532.0
2018-01-22 12:40:00,83.96,83.98,83.9,83.98,15354.0,77.6458,77.6643,77.5903,77.6643,15354.0
2018-01-22 12:50:00,83.97,83.99,83.71,83.74,14069.0,77.655,77.6735,77.4146,77.4423,14069.0
2018-01-22 13:00:00,83.7,83.84,83.7,83.84,32511.0,77.4053,77.5348,77.4053,77.5348,32511.0
2018-01-22 13:10:00,83.8,83.85,83.77,83.81,7865.0,77.4978,77.5441,77.4701,77.5071,7865.0
2018-01-22 13:20:00,83.81,83.9,83.77,83.86,8424.0,77.5071,77.5903,77.4701,77.5533,8424.0
2018-01-22 13:30:00,83.89,84.14,83.86,84.11,20554.0,77.5811,77.8123,77.5533,77.7845,20554.0
2018-01-22 13:40:00,84.14,84.2,84.13,84.16,11109.0,77.8123,77.8677,77.803,77.8308,11109.0
2018-01-22 13:50:00,84.16,84.18,83.93,84.02,22040.0,77.8308,77.8492,77.618,77.7013,22040.0
2018-01-22 14:00:00,84.02,84.04,83.93,83.95,12962.0,77.7013,77.7198,77.618,77.6365,12962.0
2018-01-22 14:10:00,83.94,84.07,83.93,84.03,16230.0,77.6273,77.7475,77.618,77.7105,16230.0
2018-01-22 14:20:00,84.05,84.06,83.97,84.03,18529.0,77.729,77.7383,77.655,77.7105,18529.0
2018-01-22 14:30:00,84.02,84.11,84.01,84.08,22627.0,77.7013,77.7845,77.692,77.7568,22627.0
2018-01-22 14:40:00,84.07,84.1,84.03,84.09,13594.0,77.7475,77.7753,77.7105,77.766,13594.0
2018-01-22 14:50:00,84.09,84.12,84.0,84.0,13626.0,77.766,77.7938,77.6828,77.6828,13626.0
2018-01-22 15:00:00,84.01,84.05,83.93,83.98,24576.0,77.692,77.729,77.618,77.6643,24576.0
2018-01-22 15:10:00,83.97,84.12,83.97,84.11,20990.0,77.655,77.7938,77.655,77.7845,20990.0
2018-01-22 15:20:00,84.11,84.16,84.1,84.14,19988.0,77.7845,77.8308,77.7753,77.8123,19988.0
2018-01-22 15:30:00,84.14,84.2,84.1,84.16,32763.0,77.8123,77.8677,77.7753,77.8308,32763.0
2018-01-22 15:40:00,84.16,84.41,84.15,84.41,46642.0,77.8308,78.0619,77.8215,78.0619,46642.0
2018-01-22 15:50:00,84.42,84.56,84.38,84.48,175029.0,78.0712,78.2007,78.0342,78.1267,175029.0
2018-01-23 09:30:00,84.22,84.58,83.85,84.57,50116.0,77.8862,78.2192,77.5441,78.2099,50116.0
2018-01-23 09:40:00,84.51,84.54,84.03,84.16,37418.0,78.1544,78.1822,77.7105,77.8308,37418.0
2018-01-23 09:50:00,84.14,84.28,84.04,84.22,31632.0,77.8123,77.9417,77.7198,77.8862,31632.0
2018-01-23 10:00:00,84.15,84.4,84.06,84.32,24592.0,77.8215,78.0527,77.7383,77.9787,24592.0
2018-01-23 10:10:00,84.3,84.59,84.3,84.52,42678.0,77.9602,78.2284,77.9602,78.1637,42678.0
2018-01-23 10:20:00,84.5,84.55,84.34,84.35,26163.0,78.1452,78.1914,77.9972,78.0065,26163.0
2018-01-23 10:30:00,84.33,84.51,84.28,84.4,29367.0,77.988,78.1544,77.9417,78.0527,29367.0
2018-01-23 10:40:00,84.38,84.46,84.3,84.36,18474.0,78.0342,78.1082,77.9602,78.0157,18474.0
2018-01-23 10:50:00,84.36,84.49,84.35,84.44,23984.0,78.0157,78.1359,78.0065,78.0897,23984.0
2018-01-23 11:00:00,84.45,84.55,84.3,84.3,21943.0,78.0989,78.1914,77.9602,77.9602,21943.0
2018-01-23 11:10:00,84.28,84.37,84.21,84.37,22661.0,77.9417,78.025,77.877,78.025,22661.0
2018-01-23 11:20:00,84.37,84.45,84.31,84.32,19108.0,78.025,78.0989,77.9695,77.9787,19108.0
2018-01-23 11:30:00,84.34,84.45,84.34,84.44,18931.0,77.9972,78.0989,77.9972,78.0897,18931.0
2018-01-23 11:40:00,84.46,84.55,84.41,84.51,27129.0,78.1082,78.1914,78.0619,78.1544,27129.0
2018-01-23 11:50:00,84.5,84.5,84.39,84.41,14675.0,78.1452,78.1452,78.0435,78.0619,14675.0
2018-01-23 12:00:00,84.4,84.45,84.38,84.4,10300.0,78.0527,78.0989,78.0342,78.0527,10300.0
2018-01-23 12:10:00,84.41,84.46,84.37,84.41,19223.0,78.0619,78.1082,78.025,78.0619,19223.0
2018-01-23 12:20:00,84.42,84.44,84.35,84.4,10510.0,78.0712,78.0897,78.0065,78.0527,10510.0
2018-01-23 12:30:00,84.39,84.45,84.31,84.32,17794.0,78.0435,78.0989,77.9695,77.9787,17794.0
2018-01-23 12:40:00,84.32,84.33,84.19,84.2,14684.0,77.9787,77.988,77.8585,77.8677,14684.0
2018-01-23 12:50:00,84.23,84.4,84.19,84.39,12418.0,77.8955,78.0527,77.8585,78.0435,12418.0
2018-01-23 13:00:00,84.4,84.6,84.36,84.57,13950.0,78.0527,78.2377,78.0157,78.2099,13950.0
2018-01-23 13:10:00,84.58,84.6,84.47,84.47,12631.0,78.2192,78.2377,78.1174,78.1174,12631.0
2018-01-23 13:20:00,84.46,84.46,84.37,84.38,19819.0,78.1082,78.1082,78.025,78.0342,19819.0
2018-01-23 13:30:00,84.36,84.4,84.33,84.4,16111.0,78.0157,78.0527,77.988,78.0527,16111.0
2018-01-23 13:40:00,84.4,84.46,84.35,84.45,11171.0,78.0527,78.1082,78.0065,78.0989,11171.0
2018-01-23 13:50:00,84.45,84.47,84.42,84.44,11828.0,78.0989,78.1174,78.0712,78.0897,11828.0
2018-01-23 14:00:00,84.44,84.47,84.41,84.43,12318.0,78.0897,78.1174,78.0619,78.0804,12318.0
2018-01-23 14:10:00,84.43,84.49,84.39,84.39,14941.0,78.0804,78.1359,78.0435,78.0435,14941.0
2018-01-23 14:20:00,84.38,84.43,84.34,84.42,17394.0,78.0342,78.0804,77.9972,78.0712,17394.0
2018-01-23 14:30:00,84.41,84.51,84.41,84.47,18390.0,78.0619,78.1544,78.0619,78.1174,18390.0
2018-01-23 14:40:00,84.46,84.55,84.45,84.55,24302.0,78.1082,78.1914,78.0989,78.1914,24302.0
2018-01-23 14:50:00,84.56,84.66,84.56,84.63,19083.0,78.2007,78.2931,78.2007,78.2654,19083.0
2018-01-23 15:00:00,84.63,84.63,84.41,84.47,25440.0,78.2654,78.2654,78.0619,78.1174,25440.0
2018-01-23 15:10:00,84.48,84.53,84.43,84.45,21996.0,78.1267,78.1729,78.0804,78.0989,21996.0
2018-01-23 15:20:00,84.45,84.53,84.36,84.39,45452.0,78.0989,78.1729,78.0157,78.0435,45452.0
2018-01-23 15:30:00,84.39,84.44,84.35,84.41,53867.0,78.0435,78.0897,78.0065,78.0619,53867.0
2018-01-23 15:40:00,84.41,84.56,84.39,84.55,46331.0,78.0619,78.2007,78.0435,78.1914,46331.0
2018-01-23 15:50:00,84.56,84.64,84.48,84.57,121487.0,78.2007,78.2747,78.1267,78.2099,121487.0
2018-01-24 09:30:00,84.63,85.09,84.28,85.03,62111.0,78.2654,78.6908,77.9417,78.6353,62111.0
2018-01-24 09:40:00,85.09,85.25,84.83,85.02,20558.0,78.6908,78.8388,78.4504,78.6261,20558.0
2018-01-24 09:50:00,85.05,85.32,84.94,85.17,28244.0,78.6538,78.9035,78.5521,78.7648,28244.0
2018-01-24 10:00:00,85.14,85.17,84.91,84.93,22909.0,78.737,78.7648,78.5243,78.5428,22909.0
2018-01-24 10:10:00,84.93,85.13,84.88,84.98,15331.0,78.5428,78.7278,78.4966,78.5891,15331.0
2018-01-24 10:20:00,85.01,85.18,84.91,84.91,14821.0,78.6168,78.774,78.5243,78.5243,14821.0
2018-01-24 10:30:00,84.91,85.2,84.83,85.13,20375.0,78.5243,78.7925,78.4504,78.7278,20375.0
2018-01-24 10:40:00,85.15,85.24,85.03,85.06,15812.0,78.7463,78.8295,78.6353,78.6631,15812.0
2018-01-24 10:50:00,85.07,85.14,84.98,85.05,17741.0,78.6723,78.737,78.5891,78.6538,17741.0
2018-01-24 11:00:00,85.04,85.12,84.99,85.01,9851.0,78.6446,78.7186,78.5983,78.6168,9851.0
2018-01-24 11:10:00,85.05,85.08,84.68,84.77,14987.0,78.6538,78.6816,78.3116,78.3949,14987.0
2018-01-24 11:20:00,84.8,84.85,84.56,84.61,42701.0,78.4226,78.4689,78.2007,78.2469,42701.0
2018-01-24 11:30:00,84.58,84.58,84.04,84.06,26165.0,78.2192,78.2192,77.7198,77.7383,26165.0
2018-01-24 11:40:00,84.09,84.18,83.98,84.01,19868.0,77.766,77.8492,77.6643,77.692,19868.0
2018-01-24 11:50:00,84.03,84.2,84.0,84.05,24143.0,77.7105,77.8677,77.6828,77.729,24143.0
2018-01-24 12:00:00,84.05,84.05,83.78,83.78,29431.0,77.729,77.729,77.4793,77.4793,29431.0
2018-01-24 12:10:00,83.78,83.92,83.78,83.87,13357.0,77.4793,77.6088,77.4793,77.5626,13357.0
2018-01-24 12:20:00,83.87,83.89,83.66,83.75,9046.0,77.5626,77.5811,77.3684,77.4516,9046.0
2018-01-24 12:30:00,83.78,83.83,83.7,83.7,8818.0,77.4793,77.5256,77.4053,77.4053,8818.0
2018-01-24 12:40:00,83.62,83.68,83.45,83.67,48373.0,77.3314,77.3868,77.1741,77.3776,48373.0
2018-01-24 12:50:00,83.67,83.79,83.67,83.77,8145.0,77.3776,77.4886,77.3776,77.4701,8145.0
2018-01-24 13:00:00,83.76,83.92,83.7,83.7,10033.0,77.4608,77.6088,77.4053,77.4053,10033.0
2018-01-24 13:10:00,83.66,83.82,83.65,83.77,14505.0,77.3684,77.5163,77.3591,77.4701,14505.0
2018-01-24 13:20:00,83.78,84.13,83.77,84.05,14870.0,77.4793,77.803,77.4701,77.729,14870.0
2018-01-24 13:30:00,84.1,84.4,84.1,84.37,26630.0,77.7753,78.0527,77.7753,78.025,26630.0
2018-01-24 13:40:00,84.35,84.52,84.34,84.4,12793.0,78.0065,78.1637,77.9972,78.0527,12793.0
2018-01-24 13:50:00,84.43,84.54,84.36,84.39,24407.0,78.0804,78.1822,78.0157,78.0435,24407.0
2018-01-24 14:00:00,84.39,84.42,84.3,84.33,14737.0,78.0435,78.0712,77.9602,77.988,14737.0
2018-01-24 14:10:00,84.31,84.55,84.31,84.53,11132.0,77.9695,78.1914,77.9695,78.1729,11132.0
2018-01-24 14:20:00,84.56,84.61,84.48,84.61,14686.0,78.2007,78.2469,78.1267,78.2469,14686.0
2018-01-24 14:30:00,84.59,84.64,84.5,84.6,12984.0,78.2284,78.2747,78.1452,78.2377,12984.0
2018-01-24 14:40:00,84.62,84.75,84.54,84.67,29656.0,78.2562,78.3764,78.1822,78.3024,29656.0
2018-01-24 14:50:00,84.68,84.68,84.52,84.57,16072.0,78.3116,78.3116,78.1637,78.2099,16072.0
2018-01-24 15:00:00,84.54,84.61,84.47,84.61,27479.0,78.1822,78.2469,78.1174,78.2469,27479.0
2018-01-24 15:10:00,84.61,84.66,84.51,84.54,22246.0,78.2469,78.2931,78.1544,78.1822,22246.0
2018-01-24 15:20:00,84.52,84.61,84.51,84.61,23769.0,78.1637,78.2469,78.1544,78.2469,23769.0
2018-01-24 15:30:00,84.61,84.64,84.5,84.58,42659.0,78.2469,78.2747,78.1452,78.2192,42659.0
2018-01-24 15:40:00,84.57,84.82,84.53,84.78,63222.0,78.2099,78.4411,78.1729,78.4041,63222.0
2018-01-24 15:50:00,84.77,84.77,84.49,84.6,186978.0,78.3949,78.3949,78.1359,78.2377,186978.0
2018-01-25 09:30:00,85.07,85.11,84.21,84.21,46117.0,78.6723,78.7093,77.877,77.877,46117.0
2018-01-25 09:40:00,84.31,84.38,84.02,84.33,24434.0,77.9695,78.0342,77.7013,77.988,24434.0
2018-01-25 09:50:00,84.33,84.57,84.22,84.3,13370.0,77.988,78.2099,77.8862,77.9602,13370.0
2018-01-25 10:00:00,84.25,84.3,83.92,83.93,31587.0,77.914,77.9602,77.6088,77.618,31587.0
2018-01-25 10:10:00,83.84,84.1,83.81,84.1,12735.0,77.5348,77.7753,77.5071,77.7753,12735.0
2018-01-25 10:20:00,84.13,84.27,84.06,84.06,13352.0,77.803,77.9325,77.7383,77.7383,13352.0
2018-01-25 10:30:00,84.07,84.41,84.04,84.23,44117.0,77.7475,78.0619,77.7198,77.8955,44117.0
2018-01-25 10:40:00,84.23,84.23,83.99,84.06,23039.0,77.8955,77.8955,77.6735,77.7383,23039.0
2018-01-25 10:50:00,84.08,84.25,84.06,84.22,10775.0,77.7568,77.914,77.7383,77.8862,10775.0
2018-01-25 11:00:00,84.24,84.3,84.18,84.23,11230.0,77.9047,77.9602,77.8492,77.8955,11230.0
2018-01-25 11:10:00,84.22,84.37,84.18,84.33,15382.0,77.8862,78.025,77.8492,77.988,15382.0
2018-01-25 11:20:00,84.34,84.39,84.2,84.23,9565.0,77.9972,78.0435,77.8677,77.8955,9565.0
2018-01-25 11:30:00,84.26,84.49,84.26,84.45,16735.0,77.9232,78.1359,77.9232,78.0989,16735.0
2018-01-25 11:40:00,84.45,84.62,84.42,84.5,19356.0,78.0989,78.2562,78.0712,78.1452,19356.0
2018-01-25 11:50:00,84.51,84.6,84.41,84.53,11217.0,78.1544,78.2377,78.0619,78.1729,11217.0
2018-01-25 12:00:00,84.53,84.54,84.36,84.37,12596.0,78.1729,78.1822,78.0157,78.025,12596.0
2018-01-25 12:10:00,84.42,84.52,84.37,84.39,9615.0,78.0712,78.1637,78.025,78.0435,9615.0
2018-01-25 12:20:00,84.39,84.49,84.34,84.49,10305.0,78.0435,78.1359,77.9972,78.1359,10305.0
2018-01-25 12:30:00,84.49,84.51,84.28,84.28,13418.0,78.1359,78.1544,77.9417,77.9417,13418.0
2018-01-25 12:40:00,84.26,84.27,84.19,84.2,9056.0,77.9232,77.9325,77.8585,77.8677,9056.0
2018-01-25 12:50:00,84.22,84.22,84.1,84.13,7587.0,77.8862,77.8862,77.7753,77.803,7587.0
2018-01-25 13:00:00,84.12,84.15,83.99,84.03,11522.0,77.7938,77.8215,77.6735,77.7105,11522.0
2018-01-25 13:10:00,84.08,84.13,84.04,84.06,6724.0,77.7568,77.803,77.7198,77.7383,6724.0
2018-01-25 13:20:00,84.06,84.06,83.9,83.97,9584.0,77.7383,77.7383,77.5903,77.655,9584.0
2018-01-25 13:30:00,83.99,84.06,83.95,84.06,9515.0,77.6735,77.7383,77.6365,77.7383,9515.0
2018-01-25 13:40:00,84.08,84.18,84.07,84.13,9834.0,77.7568,77.8492,77.7475,77.803,9834.0
2018-01-25 13:50:00,84.12,84.21,84.1,84.21,9006.0,77.7938,77.877,77.7753,77.877,9006.0
2018-01-25 14:00:00,84.2,84.41,84.17,84.38,9800.0,77.8677,78.0619,77.84,78.0342,9800.0
2018-01-25 14:10:00,84.37,84.38,84.14,84.19,12112.0,78.025,78.0342,77.8123,77.8585,12112.0
2018-01-25 14:20:00,84.2,84.22,84.14,84.16,24788.0,77.8677,77.8862,77.8123,77.8308,24788.0
2018-01-25 14:30:00,84.18,84.21,84.07,84.08,27720.0,77.8492,77.877,77.7475,77.7568,27720.0
2018-01-25 14:40:00,84.09,84.14,84.0,84.08,22102.0,77.766,77.8123,77.6828,77.7568,22102.0
2018-01-25 14:50:00,84.08,84.16,83.99,84.11,23900.0,77.7568,77.8308,77.6735,77.7845,23900.0
2018-01-25 15:00:00,84.08,84.11,84.01,84.08,16403.0,77.7568,77.7845,77.692,77.7568,16403.0
2018-01-25 15:10:00,84.07,84.2,83.97,84.16,18018.0,77.7475,77.8677,77.655,77.8308,18018.0
2018-01-25 15:20:00,84.18,84.43,84.18,84.36,28241.0,77.8492,78.0804,77.8492,78.0157,28241.0
2018-01-25 15:30:00,84.34,84.4,84.28,84.34,28392.0,77.9972,78.0527,77.9417,77.9972,28392.0
2018-01-25 15:40:00,84.36,84.54,84.32,84.45,39103.0,78.0157,78.1822,77.9787,78.0989,39103.0
2018-01-25 15:50:00,84.46,84.51,84.36,84.4,76684.0,78.1082,78.1544,78.0157,78.0527,76684.0
2018-01-26 09:30:00,84.87,85.0,84.16,84.77,64906.0,78.4874,78.6076,77.8308,78.3949,64906.0
2018-01-26 09:40:00,84.8,85.05,84.64,84.65,23477.0,78.4226,78.6538,78.2747,78.2839,23477.0
2018-01-26 09:50:00,84.69,85.1,84.68,85.09,15781.0,78.3209,78.7001,78.3116,78.6908,15781.0
2018-01-26 10:00:00,85.09,85.16,85.0,85.11,26939.0,78.6908,78.7555,78.6076,78.7093,26939.0
2018-01-26 10:10:00,85.08,85.1,84.75,84.9,19673.0,78.6816,78.7001,78.3764,78.5151,19673.0
2018-01-26 10:20:00,84.9,85.0,84.62,84.84,41166.0,78.5151,78.6076,78.2562,78.4596,41166.0
2018-01-26 10:30:00,84.83,85.03,84.72,84.88,113555.0,78.4504,78.6353,78.3486,78.4966,113555.0
2018-01-26 10:40:00,84.88,84.95,84.71,84.71,12755.0,78.4966,78.5613,78.3394,78.3394,12755.0
2018-01-26 10:50:00,84.7,84.85,84.7,84.78,21589.0,78.3301,78.4689,78.3301,78.4041,21589.0
2018-01-26 11:00:00,84.78,84.86,84.7,84.8,10946.0,78.4041,78.4781,78.3301,78.4226,10946.0
2018-01-26 11:10:00,84.79,84.88,84.78,84.84,6748.0,78.4134,78.4966,78.4041,78.4596,6748.0
2018-01-26 11:20:00,84.87,84.87,84.71,84.83,10437.0,78.4874,78.4874,78.3394,78.4504,10437.0
2018-01-26 11:30:00,84.84,85.0,84.83,84.87,14720.0,78.4596,78.6076,78.4504,78.4874,14720.0
2018-01-26 11:40:00,84.88,84.89,84.75,84.82,22923.0,78.4966,78.5059,78.3764,78.4411,22923.0
2018-01-26 11:50:00,84.8,84.82,84.7,84.78,8840.0,78.4226,78.4411,78.3301,78.4041,8840.0
2018-01-26 12:00:00,84.79,84.81,84.74,84.74,6786.0,78.4134,78.4319,78.3671,78.3671,6786.0
2018-01-26 12:10:00,84.74,84.76,84.7,84.7,6157.0,78.3671,78.3856,78.3301,78.3301,6157.0
2018-01-26 12:20:00,84.7,84.77,84.7,84.73,17731.0,78.3301,78.3949,78.3301,78.3579,17731.0
2018-01-26 12:30:00,84.73,84.74,84.62,84.62,13414.0,78.3579,78.3671,78.2562,78.2562,13414.0
2018-01-26 12:40:00,84.62,84.72,84.61,84.71,16618.0,78.2562,78.3486,78.2469,78.3394,16618.0
2018-01-26 12:50:00,84.72,84.84,84.72,84.8,21306.0,78.3486,78.4596,78.3486,78.4226,21306.0
2018-01-26 13:00:00,84.82,84.83,84.77,84.8,9365.0,78.4411,78.4504,78.3949,78.4226,9365.0
2018-01-26 13:10:00,84.82,84.82,84.71,84.78,9432.0,78.4411,78.4411,78.3394,78.4041,9432.0
2018-01-26 13:20:00,84.78,84.85,84.73,84.73,9352.0,78.4041,78.4689,78.3579,78.3579,9352.0
2018-01-26 13:30:00,84.74,84.81,84.72,84.77,8016.0,78.3671,78.4319,78.3486,78.3949,8016.0
2018-01-26 13:40:00,84.8,84.93,84.76,84.88,9002.0,78.4226,78.5428,78.3856,78.4966,9002.0
2018-01-26 13:50:00,84.89,85.0,84.85,84.87,23074.0,78.5059,78.6076,78.4689,78.4874,23074.0
2018-01-26 14:00:00,84.87,84.9,84.67,84.71,24201.0,78.4874,78.5151,78.3024,78.3394,24201.0
2018-01-26 14:10:00,84.74,84.81,84.71,84.8,9565.0,78.3671,78.4319,78.3394,78.4226,9565.0
2018-01-26 14:20:00,84.77,84.79,84.72,84.73,13234.0,78.3949,78.4134,78.3486,78.3579,13234.0
2018-01-26 14:30:00,84.73,84.83,84.68,84.83,29057.0,78.3579,78.4504,78.3116,78.4504,29057.0
2018-01-26 14:40:00,84.82,84.99,84.81,84.97,67450.0,78.4411,78.5983,78.4319,78.5798,67450.0
2018-01-26 14:50:00,84.97,85.07,84.91,84.92,54610.0,78.5798,78.6723,78.5243,78.5336,54610.0
2018-01-26 15:00:00,84.9,85.04,84.82,85.02,46231.0,78.5151,78.6446,78.4411,78.6261,46231.0
2018-01-26 15:10:00,85.04,85.16,85.01,85.13,39883.0,78.6446,78.7555,78.6168,78.7278,39883.0
2018-01-26 15:20:00,85.13,85.21,85.12,85.14,20828.0,78.7278,78.8018,78.7186,78.737,20828.0
2018-01-26 15:30:00,85.14,85.32,85.13,85.31,34753.0,78.737,78.9035,78.7278,78.8943,34753.0
2018-01-26 15:40:00,85.31,85.32,85.21,85.24,53120.0,78.8943,78.9035,78.8018,78.8295,53120.0
2018-01-26 15:50:00,85.24,85.51,85.24,85.45,282512.0,78.8295,79.0792,78.8295,79.0237,282512.0
2018-01-29 09:30:00,85.05,85.66,84.23,85.55,41050.0,78.6538,79.2179,77.8955,79.1162,41050.0
2018-01-29 09:40:00,85.54,85.6,85.13,85.6,21896.0,79.107,79.1625,78.7278,79.1625,21896.0
2018-01-29 09:50:00,85.55,85.59,85.28,85.31,24514.0,79.1162,79.1532,78.8665,78.8943,24514.0
2018-01-29 10:00:00,85.31,85.31,85.04,85.12,19101.0,78.8943,78.8943,78.6446,78.7186,19101.0
2018-01-29 10:10:00,85.11,85.18,84.78,84.88,22335.0,78.7093,78.774,78.4041,78.4966,22335.0
2018-01-29 10:20:00,84.86,85.24,84.78,85.1,26737.0,78.4781,78.8295,78.4041,78.7001,26737.0
2018-01-29 10:30:00,85.12,85.12,84.73,84.79,22078.0,78.7186,78.7186,78.3579,78.4134,22078.0
2018-01-29 10:40:00,84.78,84.83,84.65,84.72,23488.0,78.4041,78.4504,78.2839,78.3486,23488.0
2018-01-29 10:50:00,84.71,84.94,84.69,84.84,28235.0,78.3394,78.5521,78.3209,78.4596,28235.0
2018-01-29 11:00:00,84.83,84.89,84.7,84.84,28621.0,78.4504,78.5059,78.3301,78.4596,28621.0
2018-01-29 11:10:00,84.83,84.98,84.77,84.77,27443.0,78.4504,78.5891,78.3949,78.3949,27443.0
2018-01-29 11:20:00,84.75,85.01,84.75,84.98,17584.0,78.3764,78.6168,78.3764,78.5891,17584.0
2018-01-29 11:30:00,84.98,85.02,84.89,84.97,25057.0,78.5891,78.6261,78.5059,78.5798,25057.0
2018-01-29 11:40:00,84.93,85.06,84.86,84.91,19754.0,78.5428,78.6631,78.4781,78.5243,19754.0
2018-01-29 11:50:00,84.9,85.03,84.9,84.94,16261.0,78.5151,78.6353,78.5151,78.5521,16261.0
2018-01-29 12:00:00,84.93,85.14,84.9,85.07,18928.0,78.5428,78.737,78.5151,78.6723,18928.0
2018-01-29 12:10:00,85.1,85.13,85.0,85.12,23485.0,78.7001,78.7278,78.6076,78.7186,23485.0
2018-01-29 12:20:00,85.13,85.19,85.08,85.14,30749.0,78.7278,78.7833,78.6816,78.737,30749.0
2018-01-29 12:30:00,85.15,85.17,85.08,85.12,29325.0,78.7463,78.7648,78.6816,78.7186,29325.0
2018-01-29 12:40:00,85.12,85.12,84.94,85.0,33256.0,78.7186,78.7186,78.5521,78.6076,33256.0
2018-01-29 12:50:00,84.99,85.09,84.97,85.02,29700.0,78.5983,78.6908,78.5798,78.6261,29700.0
2018-01-29 13:00:00,85.02,85.1,85.0,85.04,39329.0,78.6261,78.7001,78.6076,78.6446,39329.0
2018-01-29 13:10:00,85.04,85.09,85.0,85.03,26848.0,78.6446,78.6908,78.6076,78.6353,26848.0
2018-01-29 13:20:00,85.04,85.07,85.0,85.04,39386.0,78.6446,78.6723,78.6076,78.6446,39386.0
2018-01-29 13:30:00,85.03,85.04,84.92,85.02,16384.0,78.6353,78.6446,78.5336,78.6261,16384.0
2018-01-29 13:40:00,85.0,85.04,84.92,85.0,23784.0,78.6076,78.6446,78.5336,78.6076,23784.0
2018-01-29 13:50:00,85.01,85.11,84.96,85.02,55311.0,78.6168,78.7093,78.5706,78.6261,55311.0
2018-01-29 14:00:00,85.03,85.07,84.98,85.02,22757.0,78.6353,78.6723,78.5891,78.6261,22757.0
2018-01-29 14:10:00,85.03,85.07,84.93,85.01,29812.0,78.6353,78.6723,78.5428,78.6168,29812.0
2018-01-29 14:20:00,85.03,85.06,84.8,84.8,19170.0,78.6353,78.6631,78.4226,78.4226,19170.0
2018-01-29 14:30:00,84.83,84.97,84.82,84.89,26052.0,78.4504,78.5798,78.4411,78.5059,26052.0
2018-01-29 14:40:00,84.86,85.0,84.84,84.95,16257.0,78.4781,78.6076,78.4596,78.5613,16257.0
2018-01-29 14:50:00,84.98,85.04,84.96,85.01,26532.0,78.5891,78.6446,78.5706,78.6168,26532.0
2018-01-29 15:00:00,85.03,85.06,84.86,84.89,26209.0,78.6353,78.6631,78.4781,78.5059,26209.0
2018-01-29 15:10:00,84.92,85.03,84.91,84.97,25304.0,78.5336,78.6353,78.5243,78.5798,25304.0
2018-01-29 15:20:00,84.95,84.96,84.74,84.75,26211.0,78.5613,78.5706,78.3671,78.3764,26211.0
2018-01-29 15:30:00,84.75,84.92,84.74,84.79,31834.0,78.3764,78.5336,78.3671,78.4134,31834.0
2018-01-29 15:40:00,84.78,84.8,84.61,84.65,51955.0,78.4041,78.4226,78.2469,78.2839,51955.0
2018-01-29 15:50:00,84.56,84.72,84.5,84.57,176797.0,78.2007,78.3486,78.1452,78.2099,176797.0
2018-01-30 09:30:00,84.8,85.2,84.4,84.5,99766.0,78.4226,78.7925,78.0527,78.1452,99766.0
2018-01-30 09:40:00,84.5,84.61,84.09,84.27,40543.0,78.1452,78.2469,77.766,77.9325,40543.0
2018-01-30 09:50:00,84.26,84.44,84.02,84.2,38819.0,77.9232,78.0897,77.7013,77.8677,38819.0
2018-01-30 10:00:00,84.21,84.46,84.06,84.21,71573.0,77.877,78.1082,77.7383,77.877,71573.0
2018-01-30 10:10:00,84.21,84.38,84.09,84.09,27837.0,77.877,78.0342,77.766,77.766,27837.0
2018-01-30 10:20:00,84.04,84.51,84.03,84.49,45550.0,77.7198,78.1544,77.7105,78.1359,45550.0
2018-01-30 10:30:00,84.5,84.76,84.46,84.56,20443.0,78.1452,78.3856,78.1082,78.2007,20443.0
2018-01-30 10:40:00,84.54,84.58,84.39,84.45,25680.0,78.1822,78.2192,78.0435,78.0989,25680.0
2018-01-30 10:50:00,84.45,84.69,84.37,84.67,26409.0,78.0989,78.3209,78.025,78.3024,26409.0
2018-01-30 11:00:00,84.62,84.71,84.34,84.39,42022.0,78.2562,78.3394,77.9972,78.0435,42022.0
2018-01-30 11:10:00,84.36,84.55,84.35,84.5,34607.0,78.0157,78.1914,78.0065,78.1452,34607.0
2018-01-30 11:20:00,84.54,84.6,84.28,84.3,36840.0,78.1822,78.2377,77.9417,77.9602,36840.0
2018-01-30 11:30:00,84.28,84.32,84.13,84.2,35746.0,77.9417,77.9787,77.803,77.8677,35746.0
2018-01-30 11:40:00,84.22,84.38,84.14,84.17,31121.0,77.8862,78.0342,77.8123,77.84,31121.0
2018-01-30 11:50:00,84.15,84.19,83.83,83.83,31164.0,77.8215,77.8585,77.5256,77.5256,31164.0
2018-01-30 12:00:00,83.87,83.96,83.7,83.96,32653.0,77.5626,77.6458,77.4053,77.6458,32653.0
2018-01-30 12:10:00,83.95,84.0,83.78,84.0,32870.0,77.6365,77.6828,77.4793,77.6828,32870.0
2018-01-30 12:20:00,83.98,84.1,83.71,83.74,23287.0,77.6643,77.7753,77.4146,77.4423,23287.0
2018-01-30 12:30:00,83.73,83.87,83.65,83.65,23850.0,77.4331,77.5626,77.3591,77.3591,23850.0
2018-01-30 12:40:00,83.65,83.78,83.58,83.6,26407.0,77.3591,77.4793,77.2944,77.3129,26407.0
2018-01-30 12:50:00,83.61,83.8,83.6,83.73,28761.0,77.3221,77.4978,77.3129,77.4331,28761.0
2018-01-30 13:00:00,83.71,83.74,83.41,83.56,23369.0,77.4146,77.4423,77.1372,77.2759,23369.0
2018-01-30 13:10:00,83.57,83.65,83.54,83.56,17151.0,77.2851,77.3591,77.2574,77.2759,17151.0
2018-01-30 13:20:00,83.56,83.6,83.39,83.43,18371.0,77.2759,77.3129,77.1187,77.1557,18371.0
2018-01-30 13:30:00,83.42,83.61,83.3,83.61,23510.0,77.1464,77.3221,77.0354,77.3221,23510.0
2018-01-30 13:40:00,83.63,83.67,83.52,83.6,26779.0,77.3406,77.3776,77.2389,77.3129,26779.0
2018-01-30 13:50:00,83.64,83.71,83.55,83.7,24565.0,77.3499,77.4146,77.2666,77.4053,24565.0
2018-01-30 14:00:00,83.66,83.74,83.57,83.62,30354.0,77.3684,77.4423,77.2851,77.3314,30354.0
2018-01-30 14:10:00,83.64,83.85,83.61,83.66,21916.0,77.3499,77.5441,77.3221,77.3684,21916.0
2018-01-30 14:20:00,83.67,83.69,83.55,83.61,21927.0,77.3776,77.3961,77.2666,77.3221,21927.0
2018-01-30 14:30:00,83.63,83.63,83.32,83.39,29623.0,77.3406,77.3406,77.0539,77.1187,29623.0
2018-01-30 14:40:00,83.41,83.5,83.36,83.49,37840.0,77.1372,77.2204,77.0909,77.2111,37840.0
2018-01-30 14:50:00,83.49,83.49,83.29,83.31,41655.0,77.2111,77.2111,77.0262,77.0447,41655.0
2018-01-30 15:00:00,83.3,83.35,83.24,83.34,50056.0,77.0354,77.0817,76.9799,77.0724,50056.0
2018-01-30 15:10:00,83.34,83.51,83.33,83.49,41722.0,77.0724,77.2296,77.0632,77.2111,41722.0
2018-01-30 15:20:00,83.48,83.56,83.44,83.47,82830.0,77.2019,77.2759,77.1649,77.1926,82830.0
2018-01-30 15:30:00,83.48,83.71,83.44,83.66,63112.0,77.2019,77.4146,77.1649,77.3684,63112.0
2018-01-30 15:40:00,83.65,83.71,83.57,83.62,75170.0,77.3591,77.4146,77.2851,77.3314,75170.0
2018-01-30 15:50:00,83.63,83.63,83.39,83.4,230126.0,77.3406,77.3406,77.1187,77.1279,230126.0
2018-01-31 09:30:00,83.51,83.68,83.23,83.51,112120.0,77.2296,77.3868,76.9707,77.2296,112120.0
2018-01-31 09:40:00,83.47,83.63,83.23,83.58,51756.0,77.1926,77.3406,76.9707,77.2944,51756.0
2018-01-31 09:50:00,83.57,83.57,83.37,83.46,51488.0,77.2851,77.2851,77.1002,77.1834,51488.0
2018-01-31 10:00:00,83.49,83.55,83.36,83.45,73266.0,77.2111,77.2666,77.0909,77.1741,73266.0
2018-01-31 10:10:00,83.46,83.51,82.94,83.15,80292.0,77.1834,77.2296,76.7025,76.8967,80292.0
2018-01-31 10:20:00,83.14,83.37,83.0,83.0,40013.0,76.8875,77.1002,76.758,76.758,40013.0
2018-01-31 10:30:00,83.03,83.23,82.94,83.03,35711.0,76.7857,76.9707,76.7025,76.7857,35711.0
2018-01-31 10:40:00,83.05,83.09,82.94,82.94,44500.0,76.8042,76.8412,76.7025,76.7025,44500.0
2018-01-31 10:50:00,82.97,82.97,82.79,82.86,33056.0,76.7302,76.7302,76.5638,76.6285,33056.0
2018-01-31 11:00:00,82.86,82.87,82.64,82.65,33827.0,76.6285,76.6378,76.4251,76.4343,33827.0
2018-01-31 11:10:00,82.65,82.9,82.55,82.71,47069.0,76.4343,76.6655,76.3418,76.4898,47069.0
2018-01-31 11:20:00,82.68,82.91,82.68,82.8,29180.0,76.4621,76.6748,76.4621,76.573,29180.0
2018-01-31 11:30:00,82.83,82.99,82.81,82.88,41292.0,76.6008,76.7487,76.5823,76.647,41292.0
2018-01-31 11:40:00,82.91,82.98,82.88,82.88,22118.0,76.6748,76.7395,76.647,76.647,22118.0
2018-01-31 11:50:00,82.88,82.89,82.55,82.55,26227.0,76.647,76.6563,76.3418,76.3418,26227.0
2018-01-31 12:00:00,82.59,82.74,82.58,82.59,31370.0,76.3788,76.5175,76.3696,76.3788,31370.0
2018-01-31 12:10:00,82.61,82.74,82.58,82.73,26364.0,76.3973,76.5175,76.3696,76.5083,26364.0
2018-01-31 12:20:00,82.73,82.82,82.66,82.71,22332.0,76.5083,76.5915,76.4436,76.4898,22332.0
2018-01-31 12:30:00,82.71,82.75,82.6,82.6,21442.0,76.4898,76.5268,76.3881,76.3881,21442.0
2018-01-31 12:40:00,82.62,82.74,82.57,82.68,32434.0,76.4066,76.5175,76.3603,76.4621,32434.0
2018-01-31 12:50:00,82.67,82.71,82.53,82.64,24638.0,76.4528,76.4898,76.3233,76.4251,24638.0
2018-01-31 13:00:00,82.62,82.69,82.46,82.53,36071.0,76.4066,76.4713,76.2586,76.3233,36071.0
2018-01-31 13:10:00,82.53,82.65,82.52,82.65,18156.0,76.3233,76.4343,76.3141,76.4343,18156.0
2018-01-31 13:20:00,82.67,82.7,82.6,82.62,29123.0,76.4528,76.4805,76.3881,76.4066,29123.0
2018-01-31 13:30:00,82.65,82.79,82.61,82.74,16680.0,76.4343,76.5638,76.3973,76.5175,16680.0
2018-01-31 13:40:00,82.75,82.79,82.68,82.68,17273.0,76.5268,76.5638,76.4621,76.4621,17273.0
2018-01-31 13:50:00,82.69,82.7,82.55,82.56,23851.0,76.4713,76.4805,76.3418,76.3511,23851.0
2018-01-31 14:00:00,82.57,82.69,82.37,82.5,31483.0,76.3603,76.4713,76.1754,76.2956,31483.0
2018-01-31 14:10:00,82.49,82.52,82.35,82.51,25956.0,76.2863,76.3141,76.1569,76.3048,25956.0
2018-01-31 14:20:00,82.5,82.51,82.18,82.23,25855.0,76.2956,76.3048,75.9997,76.0459,25855.0
2018-01-31 14:30:00,82.24,82.35,82.18,82.18,30244.0,76.0551,76.1569,75.9997,75.9997,30244.0
2018-01-31 14:40:00,82.19,82.2,81.7,81.76,56773.0,76.0089,76.0182,75.5558,75.6112,56773.0
2018-01-31 14:50:00,81.76,82.15,81.66,82.15,54882.0,75.6112,75.9719,75.5188,75.9719,54882.0
2018-01-31 15:00:00,82.14,82.19,81.95,82.08,48826.0,75.9627,76.0089,75.787,75.9072,48826.0
2018-01-31 15:10:00,82.09,82.2,82.03,82.2,46719.0,75.9164,76.0182,75.8609,76.0182,46719.0
2018-01-31 15:20:00,82.19,82.34,82.09,82.34,44979.0,76.0089,76.1476,75.9164,76.1476,44979.0
2018-01-31 15:30:00,82.33,82.49,82.29,82.43,73308.0,76.1384,76.2863,76.1014,76.2309,73308.0
2018-01-31 15:40:00,82.42,82.68,82.42,82.55,91314.0,76.2216,76.4621,76.2216,76.3418,91314.0
2018-01-31 15:50:00,82.55,82.55,82.37,82.38,268216.0,76.3418,76.3418,76.1754,76.1846,268216.0
2018-02-01 09:30:00,81.72,82.25,81.6,82.14,71614.0,75.5743,76.0644,75.4633,75.9627,71614.0
2018-02-01 09:40:00,82.17,82.64,81.88,82.59,37671.0,75.9904,76.4251,75.7222,76.3788,37671.0
2018-02-01 09:50:00,82.65,83.09,82.55,82.65,47987.0,76.4343,76.8412,76.3418,76.4343,47987.0
2018-02-01 10:00:00,82.65,83.08,82.56,82.8,37356.0,76.4343,76.832,76.3511,76.573,37356.0
2018-02-01 10:10:00,82.8,82.97,82.74,82.84,35649.0,76.573,76.7302,76.5175,76.61,35649.0
2018-02-01 10:20:00,82.88,83.0,82.63,82.73,42239.0,76.647,76.758,76.4158,76.5083,42239.0
2018-02-01 10:30:00,82.73,82.9,82.58,82.82,23346.0,76.5083,76.6655,76.3696,76.5915,23346.0
2018-02-01 10:40:00,82.82,82.84,82.49,82.63,30265.0,76.5915,76.61,76.2863,76.4158,30265.0
2018-02-01 10:50:00,82.66,82.67,82.41,82.51,23730.0,76.4436,76.4528,76.2124,76.3048,23730.0
2018-02-01 11:00:00,82.58,82.71,82.49,82.56,30616.0,76.3696,76.4898,76.2863,76.3511,30616.0
2018-02-01 11:10:00,82.56,82.67,82.52,82.56,24022.0,76.3511,76.4528,76.3141,76.3511,24022.0
2018-02-01 11:20:00,82.57,82.59,82.31,82.37,28239.0,76.3603,76.3788,76.1199,76.1754,28239.0
2018-02-01 11:30:00,82.41,82.78,82.39,82.78,26182.0,76.2124,76.5545,76.1939,76.5545,26182.0
2018-02-01 11:40:00,82.77,82.91,82.71,82.8,28749.0,76.5453,76.6748,76.4898,76.573,28749.0
2018-02-01 11:50:00,82.81,82.98,82.76,82.98,20681.0,76.5823,76.7395,76.536,76.7395,20681.0
2018-02-01 12:00:00,82.98,83.03,82.82,82.82,31212.0,76.7395,76.7857,76.5915,76.5915,31212.0
2018-02-01 12:10:00,82.81,82.97,82.72,82.94,37468.0,76.5823,76.7302,76.499,76.7025,37468.0
2018-02-01 12:20:00,82.95,82.97,82.69,82.77,13469.0,76.7117,76.7302,76.4713,76.5453,13469.0
2018-02-01 12:30:00,82.75,82.82,82.7,82.81,16636.0,76.5268,76.5915,76.4805,76.5823,16636.0
2018-02-01 12:40:00,82.81,83.03,82.81,82.96,14053.0,76.5823,76.7857,76.5823,76.721,14053.0
2018-02-01 12:50:00,83.0,83.03,82.89,83.03,8861.0,76.758,76.7857,76.6563,76.7857,8861.0
2018-02-01 13:00:00,83.03,83.18,83.02,83.06,42170.0,76.7857,76.9245,76.7765,76.8135,42170.0
2018-02-01 13:10:00,83.07,83.07,82.89,82.98,20395.0,76.8227,76.8227,76.6563,76.7395,20395.0
2018-02-01 13:20:00,82.97,83.0,82.89,82.91,14885.0,76.7302,76.758,76.6563,76.6748,14885.0
2018-02-01 13:30:00,82.93,82.95,82.82,82.82,11311.0,76.6933,76.7117,76.5915,76.5915,11311.0
2018-02-01 13:40:00,82.85,82.9,82.8,82.89,10839.0,76.6193,76.6655,76.573,76.6563,10839.0
2018-02-01 13:50:00,82.89,82.94,82.76,82.81,17306.0,76.6563,76.7025,76.536,76.5823,17306.0
2018-02-01 14:00:00,82.81,82.91,82.75,82.8,24387.0,76.5823,76.6748,76.5268,76.573,24387.0
2018-02-01 14:10:00,82.77,82.83,82.69,82.69,22811.0,76.5453,76.6008,76.4713,76.4713,22811.0
2018-02-01 14:20:00,82.69,82.74,82.44,82.74,19355.0,76.4713,76.5175,76.2401,76.5175,19355.0
2018-02-01 14:30:00,82.77,82.78,82.59,82.76,30533.0,76.5453,76.5545,76.3788,76.536,30533.0
2018-02-01 14:40:00,82.75,82.8,82.69,82.79,25388.0,76.5268,76.573,76.4713,76.5638,25388.0
2018-02-01 14:50:00,82.79,82.82,82.72,82.78,20061.0,76.5638,76.5915,76.499,76.5545,20061.0
2018-02-01 15:00:00,82.75,82.77,82.64,82.68,23165.0,76.5268,76.5453,76.4251,76.4621,23165.0
2018-02-01 15:10:00,82.67,82.68,82.4,82.41,30871.0,76.4528,76.4621,76.2031,76.2124,30871.0
2018-02-01 15:20:00,82.4,82.4,82.19,82.19,56768.0,76.2031,76.2031,76.0089,76.0089,56768.0
2018-02-01 15:30:00,82.17,82.32,82.07,82.3,91828.0,75.9904,76.1291,75.8979,76.1106,91828.0
2018-02-01 15:40:00,82.28,82.4,82.14,82.33,78176.0,76.0921,76.2031,75.9627,76.1384,78176.0
2018-02-01 15:50:00,82.34,82.35,81.98,82.01,390051.0,76.1476,76.1569,75.8147,75.8424,390051.0
2018-02-02 09:30:00,81.49,81.93,80.71,80.74,107882.0,75.3615,75.7685,74.6402,74.668,107882.0
2018-02-02 09:40:00,80.88,81.2,80.66,81.06,72128.0,74.7974,75.0934,74.594,74.9639,72128.0
2018-02-02 09:50:00,81.1,81.21,80.63,80.69,102361.0,75.0009,75.1026,74.5662,74.6217,102361.0
2018-02-02 10:00:00,80.69,80.93,80.44,80.9,75845.0,74.6217,74.8437,74.3905,74.8159,75845.0
2018-02-02 10:10:00,80.88,81.22,80.54,80.7,65431.0,74.7974,75.1119,74.483,74.631,65431.0
2018-02-02 10:20:00,80.68,81.07,80.44,80.9,75567.0,74.6125,74.9731,74.3905,74.8159,75567.0
2018-02-02 10:30:00,80.9,81.1,80.82,80.93,165491.0,74.8159,75.0009,74.7419,74.8437,165491.0
2018-02-02 10:40:00,80.93,81.02,80.69,80.86,37588.0,74.8437,74.9269,74.6217,74.7789,37588.0
2018-02-02 10:50:00,80.84,80.97,80.55,80.72,55511.0,74.7604,74.8807,74.4922,74.6495,55511.0
2018-02-02 11:00:00,80.72,80.83,80.55,80.69,43037.0,74.6495,74.7512,74.4922,74.6217,43037.0
2018-02-02 11:10:00,80.67,80.74,80.61,80.61,35977.0,74.6032,74.668,74.5477,74.5477,35977.0
2018-02-02 11:20:00,80.6,80.74,80.56,80.66,33764.0,74.5385,74.668,74.5015,74.594,33764.0
2018-02-02 11:30:00,80.65,80.67,80.57,80.66,29135.0,74.5847,74.6032,74.5107,74.594,29135.0
2018-02-02 11:40:00,80.69,80.69,80.38,80.4,30032.0,74.6217,74.6217,74.335,74.3535,30032.0
2018-02-02 11:50:00,80.4,80.53,80.32,80.34,18072.0,74.3535,74.4737,74.2795,74.298,18072.0
2018-02-02 12:00:00,80.34,80.58,80.27,80.52,21165.0,74.298,74.52,74.2333,74.4645,21165.0
2018-02-02 12:10:00,80.52,80.67,80.47,80.6,21722.0,74.4645,74.6032,74.4183,74.5385,21722.0
2018-02-02 12:20:00,80.58,80.6,80.45,80.57,20731.0,74.52,74.5385,74.3998,74.5107,20731.0
2018-02-02 12:30:00,80.6,80.64,80.52,80.54,31837.0,74.5385,74.5755,74.4645,74.483,31837.0
2018-02-02 12:40:00,80.54,80.8,80.48,80.76,88273.0,74.483,74.7234,74.4275,74.6864,88273.0
2018-02-02 12:50:00,80.75,80.82,80.52,80.52,53614.0,74.6772,74.7419,74.4645,74.4645,53614.0
2018-02-02 13:00:00,80.54,80.74,80.48,80.66,167865.0,74.483,74.668,74.4275,74.594,167865.0
2018-02-02 13:10:00,80.66,80.67,80.46,80.48,19198.0,74.594,74.6032,74.409,74.4275,19198.0
2018-02-02 13:20:00,80.46,80.53,80.36,80.53,15285.0,74.409,74.4737,74.3165,74.4737,15285.0
2018-02-02 13:30:00,80.55,80.65,80.47,80.47,19856.0,74.4922,74.5847,74.4183,74.4183,19856.0
2018-02-02 13:40:00,80.5,80.51,80.29,80.29,18176.0,74.446,74.4552,74.2518,74.2518,18176.0
2018-02-02 13:50:00,80.28,80.31,80.22,80.28,24888.0,74.2425,74.2703,74.1871,74.2425,24888.0
2018-02-02 14:00:00,80.27,80.28,80.1,80.11,29089.0,74.2333,74.2425,74.0761,74.0853,29089.0
2018-02-02 14:10:00,80.1,80.11,79.8,79.96,79885.0,74.0761,74.0853,73.7986,73.9466,79885.0
2018-02-02 14:20:00,79.98,80.01,79.51,79.51,31629.0,73.9651,73.9929,73.5305,73.5305,31629.0
2018-02-02 14:30:00,79.5,79.81,79.48,79.54,49893.0,73.5212,73.8079,73.5027,73.5582,49893.0
2018-02-02 14:40:00,79.58,79.71,79.36,79.47,50702.0,73.5952,73.7154,73.3917,73.4935,50702.0
2018-02-02 14:50:00,79.46,79.59,79.29,79.29,28475.0,73.4842,73.6044,73.327,73.327,28475.0
2018-02-02 15:00:00,79.31,79.37,79.06,79.06,60840.0,73.3455,73.401,73.1143,73.1143,60840.0
2018-02-02 15:10:00,79.04,79.62,79.04,79.44,65665.0,73.0958,73.6322,73.0958,73.4657,65665.0
2018-02-02 15:20:00,79.49,79.79,79.46,79.62,55799.0,73.512,73.7894,73.4842,73.6322,55799.0
2018-02-02 15:30:00,79.61,79.66,79.47,79.61,99452.0,73.6229,73.6692,73.4935,73.6229,99452.0
2018-02-02 15:40:00,79.59,79.59,79.27,79.31,115922.0,73.6044,73.6044,73.3085,73.3455,115922.0
2018-02-02 15:50:00,79.31,79.33,79.0,79.08,318568.0,73.3455,73.364,73.0588,73.1328,318568.0
2018-02-05 09:30:00,79.03,79.94,79.03,79.87,124459.0,73.0866,73.9281,73.0866,73.8634,124459.0
2018-02-05 09:40:00,79.86,79.92,79.5,79.72,82168.0,73.8541,73.9096,73.5212,73.7247,82168.0
2018-02-05 09:50:00,79.71,80.15,79.58,80.13,52650.0,73.7154,74.1223,73.5952,74.1038,52650.0
2018-02-05 10:00:00,80.13,80.13,79.89,80.01,42490.0,74.1038,74.1038,73.8819,73.9929,42490.0
2018-02-05 10:10:00,79.97,80.1,79.86,80.0,53164.0,73.9559,74.0761,73.8541,73.9836,53164.0
2018-02-05 10:20:00,79.96,80.22,79.9,80.17,51394.0,73.9466,74.1871,73.8911,74.1408,51394.0
2018-02-05 10:30:00,80.17,80.19,79.84,79.93,41634.0,74.1408,74.1593,73.8356,73.9189,41634.0
2018-02-05 10:40:00,79.9,80.17,79.89,80.01,42073.0,73.8911,74.1408,73.8819,73.9929,42073.0
2018-02-05 10:50:00,80.02,80.18,79.93,80.1,88683.0,74.0021,74.1501,73.9189,74.0761,88683.0
2018-02-05 11:00:00,80.12,80.15,79.84,79.97,56322.0,74.0946,74.1223,73.8356,73.9559,56322.0
2018-02-05 11:10:00,80.0,80.01,79.84,79.87,49693.0,73.9836,73.9929,73.8356,73.8634,49693.0
2018-02-05 11:20:00,79.85,79.89,79.72,79.72,32471.0,73.8449,73.8819,73.7247,73.7247,32471.0
2018-02-05 11:30:00,79.71,79.97,79.63,79.95,42819.0,73.7154,73.9559,73.6414,73.9374,42819.0
2018-02-05 11:40:00,79.95,79.95,79.84,79.86,34550.0,73.9374,73.9374,73.8356,73.8541,34550.0
2018-02-05 11:50:00,79.86,80.18,79.85,80.18,60332.0,73.8541,74.1501,73.8449,74.1501,60332.0
2018-02-05 12:00:00,80.17,80.28,80.05,80.05,55353.0,74.1408,74.2425,74.0298,74.0298,55353.0
2018-02-05 12:10:00,80.04,80.12,79.75,79.78,44653.0,74.0206,74.0946,73.7524,73.7801,44653.0
2018-02-05 12:20:00,79.81,79.84,79.59,79.84,54126.0,73.8079,73.8356,73.6044,73.8356,54126.0
2018-02-05 12:30:00,79.82,80.08,79.77,79.94,34965.0,73.8171,74.0576,73.7709,73.9281,34965.0
2018-02-05 12:40:00,79.92,80.2,79.92,80.16,65825.0,73.9096,74.1686,73.9096,74.1316,65825.0
2018-02-05 12:50:00,80.15,80.25,80.09,80.13,47639.0,74.1223,74.2148,74.0668,74.1038,47639.0
2018-02-05 13:00:00,80.1,80.11,79.61,79.65,24077.0,74.0761,74.0853,73.6229,73.6599,24077.0
2018-02-05 13:10:00,79.67,79.71,79.36,79.42,25932.0,73.6784,73.7154,73.3917,73.4472,25932.0
2018-02-05 13:20:00,79.43,79.64,79.43,79.55,38335.0,73.4565,73.6507,73.4565,73.5674,38335.0
2018-02-05 13:30:00,79.57,79.71,79.51,79.56,18060.0,73.5859,73.7154,73.5305,73.5767,18060.0
2018-02-05 13:40:00,79.55,79.79,79.53,79.75,19463.0,73.5674,73.7894,73.5489,73.7524,19463.0
2018-02-05 13:50:00,79.77,80.07,79.69,80.07,15188.0,73.7709,74.0483,73.6969,74.0483,15188.0
2018-02-05 14:00:00,80.05,80.05,79.74,79.8,20123.0,74.0298,74.0298,73.7432,73.7986,20123.0
2018-02-05 14:10:00,79.78,79.92,79.36,79.42,41654.0,73.7801,73.9096,73.3917,73.4472,41654.0
2018-02-05 14:20:00,79.43,79.52,79.28,79.35,17980.0,73.4565,73.5397,73.3178,73.3825,17980.0
2018-02-05 14:30:00,79.33,79.33,79.09,79.09,44627.0,73.364,73.364,73.142,73.142,44627.0
2018-02-05 14:40:00,79.12,79.26,79.02,79.07,37326.0,73.1698,73.2993,73.0773,73.1235,37326.0
2018-02-05 14:50:00,79.01,79.13,78.82,78.82,36900.0,73.0681,73.179,72.8923,72.8923,36900.0
2018-02-05 15:00:00,78.8,78.98,77.87,77.92,143067.0,72.8738,73.0403,72.0138,72.06,143067.0
2018-02-05 15:10:00,77.85,78.97,77.61,78.51,156755.0,71.9953,73.0311,71.7733,72.6057,156755.0
2018-02-05 15:20:00,78.5,78.92,78.2,78.82,62055.0,72.5964,72.9848,72.319,72.8923,62055.0
2018-02-05 15:30:00,78.78,78.88,78.3,78.3,84787.0,72.8554,72.9478,72.4115,72.4115,84787.0
2018-02-05 15:40:00,78.32,78.47,77.6,77.62,146001.0,72.4299,72.5687,71.7641,71.7826,146001.0
2018-02-05 15:50:00,77.62,77.65,76.89,76.9,518006.0,71.7826,71.8103,71.1075,71.1167,518006.0
2018-02-06 09:30:00,75.47,76.43,74.0,76.28,137394.0,69.7943,70.6821,68.4348,70.5434,137394.0
2018-02-06 09:40:00,76.39,77.06,75.88,76.9,123178.0,70.6451,71.2647,70.1734,71.1167,123178.0
2018-02-06 09:50:00,76.92,77.71,76.4,77.09,60132.0,71.1352,71.8658,70.6543,71.2924,60132.0
2018-02-06 10:00:00,77.01,77.82,76.75,77.07,54552.0,71.2185,71.9676,70.978,71.274,54552.0
2018-02-06 10:10:00,77.1,77.21,75.93,76.5,45761.0,71.3017,71.4034,70.2197,70.7468,45761.0
2018-02-06 10:20:00,76.55,76.91,76.2,76.34,69938.0,70.7931,71.126,70.4694,70.5989,69938.0
2018-02-06 10:30:00,76.37,76.48,75.84,76.13,49932.0,70.6266,70.7283,70.1365,70.4046,49932.0
2018-02-06 10:40:00,76.13,76.81,75.89,76.6,74686.0,70.4046,71.0335,70.1827,70.8393,74686.0
2018-02-06 10:50:00,76.6,77.11,76.42,76.65,42610.0,70.8393,71.3109,70.6728,70.8855,42610.0
2018-02-06 11:00:00,76.67,77.05,76.52,76.7,40107.0,70.904,71.2555,70.7653,70.9318,40107.0
2018-02-06 11:10:00,76.74,76.83,76.4,76.83,43849.0,70.9688,71.052,70.6543,71.052,43849.0
2018-02-06 11:20:00,76.92,76.95,76.45,76.48,34227.0,71.1352,71.163,70.7006,70.7283,34227.0
2018-02-06 11:30:00,76.5,76.52,75.97,76.22,45528.0,70.7468,70.7653,70.2567,70.4879,45528.0
2018-02-06 11:40:00,76.31,76.73,76.31,76.48,46427.0,70.5711,70.9595,70.5711,70.7283,46427.0
2018-02-06 11:50:00,76.49,77.0,76.46,76.6,54730.0,70.7376,71.2092,70.7098,70.8393,54730.0
2018-02-06 12:00:00,76.61,77.05,76.56,76.96,49383.0,70.8485,71.2555,70.8023,71.1722,49383.0
2018-02-06 12:10:00,76.96,77.32,76.77,77.06,29770.0,71.1722,71.5052,70.9965,71.2647,29770.0
2018-02-06 12:20:00,77.13,77.64,77.05,77.59,39179.0,71.3294,71.8011,71.2555,71.7548,39179.0
2018-02-06 12:30:00,77.64,77.93,77.39,77.89,62403.0,71.8011,72.0693,71.5699,72.0323,62403.0
2018-02-06 12:40:00,77.91,77.91,77.14,77.36,48168.0,72.0508,72.0508,71.3387,71.5421,48168.0
2018-02-06 12:50:00,77.41,77.45,77.11,77.36,50345.0,71.5884,71.6254,71.3109,71.5421,50345.0
2018-02-06 13:00:00,77.33,77.41,76.92,76.96,48682.0,71.5144,71.5884,71.1352,71.1722,48682.0
2018-02-06 13:10:00,76.96,77.39,76.86,77.32,47453.0,71.1722,71.5699,71.0797,71.5052,47453.0
2018-02-06 13:20:00,77.32,77.47,77.09,77.23,21231.0,71.5052,71.6439,71.2924,71.4219,21231.0
2018-02-06 13:30:00,77.17,77.29,76.8,77.29,38306.0,71.3664,71.4774,71.0243,71.4774,38306.0
2018-02-06 13:40:00,77.26,77.28,76.79,76.9,41685.0,71.4497,71.4682,71.015,71.1167,41685.0
2018-02-06 13:50:00,76.9,76.97,76.76,76.94,37309.0,71.1167,71.1815,70.9873,71.1537,37309.0
2018-02-06 14:00:00,76.83,76.95,76.71,76.77,60410.0,71.052,71.163,70.941,70.9965,60410.0
2018-02-06 14:10:00,76.7,77.21,76.68,76.69,43512.0,70.9318,71.4034,70.9133,70.9225,43512.0
2018-02-06 14:20:00,76.72,76.86,76.59,76.77,32415.0,70.9503,71.0797,70.8301,70.9965,32415.0
2018-02-06 14:30:00,76.81,77.26,76.69,77.06,36845.0,71.0335,71.4497,70.9225,71.2647,36845.0
2018-02-06 14:40:00,77.08,77.6,77.05,77.57,24576.0,71.2832,71.7641,71.2555,71.7364,24576.0
2018-02-06 14:50:00,77.59,78.12,77.45,78.03,34643.0,71.7548,72.245,71.6254,72.1618,34643.0
2018-02-06 15:00:00,78.05,78.86,78.02,78.86,48673.0,72.1803,72.9293,72.1525,72.9293,48673.0
2018-02-06 15:10:00,78.8,78.8,78.08,78.1,48114.0,72.8738,72.8738,72.208,72.2265,48114.0
2018-02-06 15:20:00,78.08,78.35,77.93,78.31,56338.0,72.208,72.4577,72.0693,72.4207,56338.0
2018-02-06 15:30:00,78.31,78.7,78.06,78.7,66039.0,72.4207,72.7814,72.1895,72.7814,66039.0
2018-02-06 15:40:00,78.7,78.78,77.98,78.02,106268.0,72.7814,72.8554,72.1155,72.1525,106268.0
2018-02-06 15:50:00,78.03,78.33,77.78,78.33,234217.0,72.1618,72.4392,71.9306,72.4392,234217.0
2018-02-07 09:30:00,77.7,78.65,77.2,78.39,68940.0,71.8566,72.7351,71.3942,72.4947,68940.0
2018-02-07 09:40:00,78.45,78.95,77.5,77.61,62314.0,72.5502,73.0126,71.6716,71.7733,62314.0
2018-02-07 09:50:00,77.55,78.4,77.54,78.35,34315.0,71.7179,72.5039,71.7086,72.4577,34315.0
2018-02-07 10:00:00,78.3,78.47,77.94,78.39,26457.0,72.4115,72.5687,72.0785,72.4947,26457.0
2018-02-07 10:10:00,78.36,78.48,78.07,78.18,20849.0,72.4669,72.5779,72.1987,72.3005,20849.0
2018-02-07 10:20:00,78.14,78.41,77.98,78.16,31865.0,72.2635,72.5132,72.1155,72.282,31865.0
2018-02-07 10:30:00,78.15,78.43,78.07,78.39,26106.0,72.2727,72.5317,72.1987,72.4947,26106.0
2018-02-07 10:40:00,78.42,78.72,78.23,78.72,22831.0,72.5224,72.7999,72.3467,72.7999,22831.0
2018-02-07 10:50:00,78.67,78.8,78.52,78.58,28550.0,72.7536,72.8738,72.6149,72.6704,28550.0
2018-02-07 11:00:00,78.65,78.82,78.56,78.79,22862.0,72.7351,72.8923,72.6519,72.8646,22862.0
2018-02-07 11:10:00,78.76,79.17,78.68,78.83,24439.0,72.8369,73.216,72.7629,72.9016,24439.0
2018-02-07 11:20:00,78.86,78.99,78.75,78.91,22870.0,72.9293,73.0496,72.8276,72.9756,22870.0
2018-02-07 11:30:00,78.87,78.97,78.75,78.96,19269.0,72.9386,73.0311,72.8276,73.0218,19269.0
2018-02-07 11:40:00,78.94,79.16,78.85,78.96,25314.0,73.0033,73.2068,72.9201,73.0218,25314.0
2018-02-07 11:50:00,78.93,79.17,78.87,79.13,25278.0,72.9941,73.216,72.9386,73.179,25278.0
2018-02-07 12:00:00,79.11,79.34,79.04,79.04,22790.0,73.1605,73.3732,73.0958,73.0958,22790.0
2018-02-07 12:10:00,79.07,79.2,78.98,78.99,16453.0,73.1235,73.2438,73.0403,73.0496,16453.0
2018-02-07 12:20:00,78.96,79.11,78.84,79.11,20085.0,73.0218,73.1605,72.9108,73.1605,20085.0
2018-02-07 12:30:00,79.09,79.11,78.75,78.79,23893.0,73.142,73.1605,72.8276,72.8646,23893.0
2018-02-07 12:40:00,78.8,79.0,78.66,78.71,18970.0,72.8738,73.0588,72.7444,72.7906,18970.0
2018-02-07 12:50:00,78.67,78.77,78.56,78.58,14930.0,72.7536,72.8461,72.6519,72.6704,14930.0
2018-02-07 13:00:00,78.61,78.67,78.35,78.48,30247.0,72.6981,72.7536,72.4577,72.5779,30247.0
2018-02-07 13:10:00,78.46,78.51,78.0,78.44,25499.0,72.5594,72.6057,72.134,72.5409,25499.0
2018-02-07 13:20:00,78.54,78.56,78.05,78.36,18313.0,72.6334,72.6519,72.1803,72.4669,18313.0
2018-02-07 13:30:00,78.35,78.91,78.27,78.68,14873.0,72.4577,72.9756,72.3837,72.7629,14873.0
2018-02-07 13:40:00,78.68,78.81,78.43,78.45,19721.0,72.7629,72.8831,72.5317,72.5502,19721.0
2018-02-07 13:50:00,78.5,78.5,78.21,78.4,40069.0,72.5964,72.5964,72.3282,72.5039,40069.0
2018-02-07 14:00:00,78.42,78.42,77.91,77.97,39868.0,72.5224,72.5224,72.0508,72.1063,39868.0
2018-02-07 14:10:00,77.95,78.49,77.95,78.44,23772.0,72.0878,72.5872,72.0878,72.5409,23772.0
2018-02-07 14:20:00,78.48,78.61,78.37,78.61,15983.0,72.5779,72.6981,72.4762,72.6981,15983.0
2018-02-07 14:30:00,78.58,78.71,78.48,78.48,20998.0,72.6704,72.7906,72.5779,72.5779,20998.0
2018-02-07 14:40:00,78.51,78.51,78.18,78.24,30298.0,72.6057,72.6057,72.3005,72.356,30298.0
2018-02-07 14:50:00,78.21,78.3,77.97,78.3,21602.0,72.3282,72.4115,72.1063,72.4115,21602.0
2018-02-07 15:00:00,78.26,78.61,78.26,78.52,35007.0,72.3745,72.6981,72.3745,72.6149,35007.0
2018-02-07 15:10:00,78.52,78.75,78.49,78.67,39174.0,72.6149,72.8276,72.5872,72.7536,39174.0
2018-02-07 15:20:00,78.65,78.86,78.61,78.81,37800.0,72.7351,72.9293,72.6981,72.8831,37800.0
2018-02-07 15:30:00,78.8,79.0,78.7,78.92,88741.0,72.8738,73.0588,72.7814,72.9848,88741.0
2018-02-07 15:40:00,78.92,79.03,78.4,78.47,81132.0,72.9848,73.0866,72.5039,72.5687,81132.0
2018-02-07 15:50:00,78.49,78.65,77.95,77.98,355163.0,72.5872,72.7351,72.0878,72.1155,355163.0
2018-02-08 09:30:00,77.87,78.31,77.62,78.01,61470.0,72.0138,72.4207,71.7826,72.1433,61470.0
2018-02-08 09:40:00,77.99,78.15,77.59,77.81,50543.0,72.1248,72.2727,71.7548,71.9583,50543.0
2018-02-08 09:50:00,77.88,78.42,77.78,78.13,42022.0,72.023,72.5224,71.9306,72.2542,42022.0
2018-02-08 10:00:00,78.09,78.7,78.0,78.7,34618.0,72.2172,72.7814,72.134,72.7814,34618.0
2018-02-08 10:10:00,78.66,78.66,78.26,78.38,26524.0,72.7444,72.7444,72.3745,72.4854,26524.0
2018-02-08 10:20:00,78.28,78.34,77.94,77.98,28610.0,72.393,72.4484,72.0785,72.1155,28610.0
2018-02-08 10:30:00,77.97,78.31,77.89,78.04,32661.0,72.1063,72.4207,72.0323,72.171,32661.0
2018-02-08 10:40:00,78.05,78.14,77.69,77.7,29320.0,72.1803,72.2635,71.8473,71.8566,29320.0
2018-02-08 10:50:00,77.65,77.71,77.3,77.39,65202.0,71.8103,71.8658,71.4867,71.5699,65202.0
2018-02-08 11:00:00,77.39,77.61,77.29,77.36,47070.0,71.5699,71.7733,71.4774,71.5421,47070.0
2018-02-08 11:10:00,77.36,77.39,77.01,77.04,38576.0,71.5421,71.5699,71.2185,71.2462,38576.0
2018-02-08 11:20:00,77.05,77.11,76.68,76.95,35073.0,71.2555,71.3109,70.9133,71.163,35073.0
2018-02-08 11:30:00,76.95,77.27,76.84,77.06,40704.0,71.163,71.4589,71.0613,71.2647,40704.0
2018-02-08 11:40:00,77.06,77.09,76.65,76.75,43317.0,71.2647,71.2924,70.8855,70.978,43317.0
2018-02-08 11:50:00,76.76,77.4,76.76,77.1,26480.0,70.9873,71.5791,70.9873,71.3017,26480.0
2018-02-08 12:00:00,77.07,77.18,76.81,76.83,24137.0,71.274,71.3757,71.0335,71.052,24137.0
2018-02-08 12:10:00,76.8,76.82,76.5,76.52,41942.0,71.0243,71.0428,70.7468,70.7653,41942.0
2018-02-08 12:20:00,76.5,76.51,76.12,76.3,57869.0,70.7468,70.7561,70.3954,70.5619,57869.0
2018-02-08 12:30:00,76.33,76.39,76.05,76.33,47631.0,70.5896,70.6451,70.3307,70.5896,47631.0
2018-02-08 12:40:00,76.34,76.63,75.98,76.07,48227.0,70.5989,70.867,70.2659,70.3492,48227.0
2018-02-08 12:50:00,76.04,76.05,75.6,75.95,37760.0,70.3214,70.3307,69.9145,70.2382,37760.0
2018-02-08 13:00:00,75.93,76.42,75.85,76.31,38970.0,70.2197,70.6728,70.1457,70.5711,38970.0
2018-02-08 13:10:00,76.35,76.44,76.04,76.32,50320.0,70.6081,70.6913,70.3214,70.5804,50320.0
2018-02-08 13:20:00,76.34,76.56,76.08,76.09,30990.0,70.5989,70.8023,70.3584,70.3677,30990.0
2018-02-08 13:30:00,76.08,76.81,76.02,76.81,21151.0,70.3584,71.0335,70.3029,71.0335,21151.0
2018-02-08 13:40:00,76.85,77.22,76.84,76.95,30789.0,71.0705,71.4127,71.0613,71.163,30789.0
2018-02-08 13:50:00,76.96,77.21,76.89,77.12,26790.0,71.1722,71.4034,71.1075,71.3202,26790.0
2018-02-08 14:00:00,77.1,77.11,76.68,76.98,27907.0,71.3017,71.3109,70.9133,71.1907,27907.0
2018-02-08 14:10:00,77.03,77.33,76.93,77.21,26444.0,71.237,71.5144,71.1445,71.4034,26444.0
2018-02-08 14:20:00,77.21,77.33,76.84,76.86,35966.0,71.4034,71.5144,71.0613,71.0797,35966.0
2018-02-08 14:30:00,76.86,76.92,76.64,76.92,40156.0,71.0797,71.1352,70.8763,71.1352,40156.0
2018-02-08 14:40:00,76.89,76.91,76.69,76.87,35646.0,71.1075,71.126,70.9225,71.089,35646.0
2018-02-08 14:50:00,76.89,76.92,76.36,76.59,36604.0,71.1075,71.1352,70.6173,70.8301,36604.0
2018-02-08 15:00:00,76.6,76.83,76.38,76.39,46613.0,70.8393,71.052,70.6358,70.6451,46613.0
2018-02-08 15:10:00,76.35,76.41,76.18,76.25,45327.0,70.6081,70.6636,70.4509,70.5156,45327.0
2018-02-08 15:20:00,76.26,76.57,76.08,76.34,60288.0,70.5249,70.8116,70.3584,70.5989,60288.0
2018-02-08 15:30:00,76.33,76.47,75.89,75.94,70035.0,70.5896,70.7191,70.1827,70.2289,70035.0
2018-02-08 15:40:00,75.9,76.26,75.79,76.05,129254.0,70.1919,70.5249,70.0902,70.3307,129254.0
2018-02-08 15:50:00,76.04,76.04,75.02,75.06,429096.0,70.3214,70.3214,69.3781,69.4151,429096.0
2018-02-09 09:30:00,75.53,76.81,75.49,76.06,92599.0,69.8498,71.0335,69.8128,70.3399,92599.0
2018-02-09 09:40:00,76.03,76.66,75.71,76.51,167034.0,70.3122,70.8948,70.0162,70.7561,167034.0
2018-02-09 09:50:00,76.58,76.85,76.13,76.43,50535.0,70.8208,71.0705,70.4046,70.6821,50535.0
2018-02-09 10:00:00,76.25,76.49,76.0,76.39,79528.0,70.5156,70.7376,70.2844,70.6451,79528.0
2018-02-09 10:10:00,76.4,76.59,75.65,75.9,210675.0,70.6543,70.8301,69.9607,70.1919,210675.0
2018-02-09 10:20:00,75.87,75.99,75.54,75.56,54448.0,70.1642,70.2752,69.859,69.8775,54448.0
2018-02-09 10:30:00,75.56,75.78,75.24,75.25,43149.0,69.8775,70.081,69.5816,69.5908,43149.0
2018-02-09 10:40:00,75.25,75.26,74.74,74.94,89797.0,69.5908,69.6001,69.1192,69.3041,89797.0
2018-02-09 10:50:00,74.88,75.74,74.86,75.43,54597.0,69.2487,70.044,69.2302,69.7573,54597.0
2018-02-09 11:00:00,75.52,75.97,75.4,75.71,44017.0,69.8405,70.2567,69.7295,70.0162,44017.0
2018-02-09 11:10:00,75.68,75.96,75.06,75.23,53846.0,69.9885,70.2474,69.4151,69.5723,53846.0
2018-02-09 11:20:00,75.25,75.52,75.25,75.49,39442.0,69.5908,69.8405,69.5908,69.8128,39442.0
2018-02-09 11:30:00,75.48,75.9,75.45,75.58,47315.0,69.8035,70.1919,69.7758,69.896,47315.0
2018-02-09 11:40:00,75.57,75.59,75.13,75.13,49000.0,69.8868,69.9053,69.4799,69.4799,49000.0
2018-02-09 11:50:00,75.1,75.2,74.81,74.85,124533.0,69.4521,69.5446,69.1839,69.2209,124533.0
2018-02-09 12:00:00,74.92,74.98,74.22,74.28,45090.0,69.2856,69.3411,68.6383,68.6938,45090.0
2018-02-09 12:10:00,74.24,74.62,74.23,74.5,48525.0,68.6568,69.0082,68.6475,68.8972,48525.0
2018-02-09 12:20:00,74.47,74.97,74.28,74.3,79388.0,68.8695,69.3319,68.6938,68.7123,79388.0
2018-02-09 12:30:00,74.31,74.61,74.24,74.48,124377.0,68.7215,68.999,68.6568,68.8787,124377.0
2018-02-09 12:40:00,74.39,74.43,74.05,74.05,51291.0,68.7955,68.8325,68.4811,68.4811,51291.0
2018-02-09 12:50:00,74.05,74.84,74.0,74.82,74494.0,68.4811,69.2117,68.4348,69.1932,74494.0
2018-02-09 13:00:00,74.78,74.81,74.28,74.32,82530.0,69.1562,69.1839,68.6938,68.7308,82530.0
2018-02-09 13:10:00,74.27,74.5,74.0,74.5,47959.0,68.6845,68.8972,68.4348,68.8972,47959.0
2018-02-09 13:20:00,74.5,74.61,74.12,74.21,47841.0,68.8972,68.999,68.5458,68.629,47841.0
2018-02-09 13:30:00,74.22,74.4,74.03,74.12,26910.0,68.6383,68.8048,68.4626,68.5458,26910.0
2018-02-09 13:40:00,74.07,74.98,74.07,74.98,26468.0,68.4996,69.3411,68.4996,69.3411,26468.0
2018-02-09 13:50:00,74.94,75.55,74.87,75.1,63675.0,69.3041,69.8683,69.2394,69.4521,63675.0
2018-02-09 14:00:00,75.15,76.24,75.15,76.07,53864.0,69.4983,70.5064,69.4983,70.3492,53864.0
2018-02-09 14:10:00,76.08,76.55,75.88,76.49,46393.0,70.3584,70.7931,70.1734,70.7376,46393.0
2018-02-09 14:20:00,76.47,76.92,76.14,76.21,43707.0,70.7191,71.1352,70.4139,70.4786,43707.0
2018-02-09 14:30:00,76.2,76.6,76.02,76.52,58164.0,70.4694,70.8393,70.3029,70.7653,58164.0
2018-02-09 14:40:00,76.52,76.77,76.44,76.6,39740.0,70.7653,70.9965,70.6913,70.8393,39740.0
2018-02-09 14:50:00,76.57,77.03,76.37,76.48,49319.0,70.8116,71.237,70.6266,70.7283,49319.0
2018-02-09 15:00:00,76.43,76.43,75.81,76.02,66985.0,70.6821,70.6821,70.1087,70.3029,66985.0
2018-02-09 15:10:00,76.04,76.57,75.85,76.56,46630.0,70.3214,70.8116,70.1457,70.8023,46630.0
2018-02-09 15:20:00,76.57,76.8,76.38,76.58,55716.0,70.8116,71.0243,70.6358,70.8208,55716.0
2018-02-09 15:30:00,76.6,76.96,76.54,76.81,82333.0,70.8393,71.1722,70.7838,71.0335,82333.0
2018-02-09 15:40:00,76.82,77.69,76.77,77.63,106944.0,71.0428,71.8473,70.9965,71.7918,106944.0
2018-02-09 15:50:00,77.63,78.02,77.08,77.3,353393.0,71.7918,72.1525,71.2832,71.4867,353393.0
2018-02-12 09:30:00,77.72,78.05,77.45,77.73,60875.0,71.8751,72.1803,71.6254,71.8843,60875.0
2018-02-12 09:40:00,77.75,78.06,77.11,77.25,82544.0,71.9028,72.1895,71.3109,71.4404,82544.0
2018-02-12 09:50:00,77.28,77.48,77.12,77.34,32641.0,71.4682,71.6531,71.3202,71.5236,32641.0
2018-02-12 10:00:00,77.41,77.51,76.83,76.92,46395.0,71.5884,71.6809,71.052,71.1352,46395.0
2018-02-12 10:10:00,76.95,77.09,76.71,76.76,25454.0,71.163,71.2924,70.941,70.9873,25454.0
2018-02-12 10:20:00,76.72,76.72,76.23,76.66,42492.0,70.9503,70.9503,70.4971,70.8948,42492.0
2018-02-12 10:30:00,76.68,77.25,76.42,76.87,40575.0,70.9133,71.4404,70.6728,71.089,40575.0
2018-02-12 10:40:00,76.86,77.06,76.65,77.06,25378.0,71.0797,71.2647,70.8855,71.2647,25378.0
2018-02-12 10:50:00,77.03,77.1,76.75,77.06,16277.0,71.237,71.3017,70.978,71.2647,16277.0
2018-02-12 11:00:00,77.04,77.09,76.67,76.85,21969.0,71.2462,71.2924,70.904,71.0705,21969.0
2018-02-12 11:10:00,76.83,77.17,76.62,77.16,39936.0,71.052,71.3664,70.8578,71.3572,39936.0
2018-02-12 11:20:00,77.17,77.3,77.05,77.17,28649.0,71.3664,71.4867,71.2555,71.3664,28649.0
2018-02-12 11:30:00,77.15,77.34,77.07,77.34,25365.0,71.3479,71.5236,71.274,71.5236,25365.0
2018-02-12 11:40:00,77.35,77.55,77.32,77.53,40752.0,71.5329,71.7179,71.5052,71.6994,40752.0
2018-02-12 11:50:00,77.51,77.76,77.42,77.74,28062.0,71.6809,71.9121,71.5976,71.8936,28062.0
2018-02-12 12:00:00,77.76,77.78,77.45,77.62,17131.0,71.9121,71.9306,71.6254,71.7826,17131.0
2018-02-12 12:10:00,77.63,77.89,77.6,77.82,18063.0,71.7918,72.0323,71.7641,71.9676,18063.0
2018-02-12 12:20:00,77.82,77.82,77.57,77.66,18343.0,71.9676,71.9676,71.7364,71.8196,18343.0
2018-02-12 12:30:00,77.66,77.79,77.47,77.79,53393.0,71.8196,71.9398,71.6439,71.9398,53393.0
2018-02-12 12:40:00,77.82,77.9,77.7,77.7,20787.0,71.9676,72.0415,71.8566,71.8566,20787.0
2018-02-12 12:50:00,77.69,77.85,77.56,77.61,16241.0,71.8473,71.9953,71.7271,71.7733,16241.0
2018-02-12 13:00:00,77.65,77.71,77.53,77.56,21673.0,71.8103,71.8658,71.6994,71.7271,21673.0
2018-02-12 13:10:00,77.57,77.77,77.53,77.53,20045.0,71.7364,71.9213,71.6994,71.6994,20045.0
2018-02-12 13:20:00,77.48,77.69,77.45,77.65,16909.0,71.6531,71.8473,71.6254,71.8103,16909.0
2018-02-12 13:30:00,77.72,77.75,77.45,77.52,13675.0,71.8751,71.9028,71.6254,71.6901,13675.0
2018-02-12 13:40:00,77.52,77.52,77.35,77.37,12954.0,71.6901,71.6901,71.5329,71.5514,12954.0
2018-02-12 13:50:00,77.37,77.84,77.37,77.75,24417.0,71.5514,71.986,71.5514,71.9028,24417.0
2018-02-12 14:00:00,77.78,77.96,77.77,77.92,57329.0,71.9306,72.097,71.9213,72.06,57329.0
2018-02-12 14:10:00,77.93,78.0,77.76,77.81,31904.0,72.0693,72.134,71.9121,71.9583,31904.0
2018-02-12 14:20:00,77.81,78.13,77.81,78.09,30402.0,71.9583,72.2542,71.9583,72.2172,30402.0
2018-02-12 14:30:00,78.1,78.15,77.94,77.97,26870.0,72.2265,72.2727,72.0785,72.1063,26870.0
2018-02-12 14:40:00,77.97,77.97,77.59,77.63,21927.0,72.1063,72.1063,71.7548,71.7918,21927.0
2018-02-12 14:50:00,77.65,77.77,77.5,77.7,22622.0,71.8103,71.9213,71.6716,71.8566,22622.0
2018-02-12 15:00:00,77.71,77.94,77.68,77.86,29712.0,71.8658,72.0785,71.8381,72.0045,29712.0
2018-02-12 15:10:00,77.87,78.12,77.84,78.0,25643.0,72.0138,72.245,71.986,72.134,25643.0
2018-02-12 15:20:00,78.0,78.12,77.8,77.8,31223.0,72.134,72.245,71.9491,71.9491,31223.0
2018-02-12 15:30:00,77.81,77.87,77.51,77.65,57074.0,71.9583,72.0138,71.6809,71.8103,57074.0
2018-02-12 15:40:00,77.7,77.8,77.24,77.38,120198.0,71.8566,71.9491,71.4312,71.5606,120198.0
2018-02-12 15:50:00,77.35,77.6,77.19,77.35,293017.0,71.5329,71.7641,71.3849,71.5329,293017.0
2018-02-13 09:30:00,77.13,77.6,76.87,77.3,50621.0,71.3294,71.7641,71.089,71.4867,50621.0
2018-02-13 09:40:00,77.31,77.44,77.07,77.08,22354.0,71.4959,71.6161,71.274,71.2832,22354.0
2018-02-13 09:50:00,77.04,77.08,76.67,76.81,26395.0,71.2462,71.2832,70.904,71.0335,26395.0
2018-02-13 10:00:00,76.84,77.02,76.69,76.69,29323.0,71.0613,71.2277,70.9225,70.9225,29323.0
2018-02-13 10:10:00,76.74,77.04,76.74,76.79,26157.0,70.9688,71.2462,70.9688,71.015,26157.0
2018-02-13 10:20:00,76.77,77.05,76.77,76.98,17607.0,70.9965,71.2555,70.9965,71.1907,17607.0
2018-02-13 10:30:00,76.94,76.95,76.61,76.92,18960.0,71.1537,71.163,70.8485,71.1352,18960.0
2018-02-13 10:40:00,76.95,77.33,76.95,77.33,20685.0,71.163,71.5144,71.163,71.5144,20685.0
2018-02-13 10:50:00,77.36,77.36,77.09,77.31,75009.0,71.5421,71.5421,71.2924,71.4959,75009.0
2018-02-13 11:00:00,77.31,77.31,76.97,77.01,19508.0,71.4959,71.4959,71.1815,71.2185,19508.0
2018-02-13 11:10:00,77.06,77.15,76.92,77.09,12383.0,71.2647,71.3479,71.1352,71.2924,12383.0
2018-02-13 11:20:00,77.06,77.21,76.98,77.01,14041.0,71.2647,71.4034,71.1907,71.2185,14041.0
2018-02-13 11:30:00,77.02,77.2,76.98,77.06,14555.0,71.2277,71.3942,71.1907,71.2647,14555.0
2018-02-13 11:40:00,77.04,77.27,77.0,77.27,10065.0,71.2462,71.4589,71.2092,71.4589,10065.0
2018-02-13 11:50:00,77.25,77.32,77.2,77.24,11770.0,71.4404,71.5052,71.3942,71.4312,11770.0
2018-02-13 12:00:00,77.23,77.24,77.08,77.12,11020.0,71.4219,71.4312,71.2832,71.3202,11020.0
2018-02-13 12:10:00,77.13,77.29,77.12,77.2,11356.0,71.3294,71.4774,71.3202,71.3942,11356.0
2018-02-13 12:20:00,77.19,77.19,77.03,77.11,11539.0,71.3849,71.3849,71.237,71.3109,11539.0
2018-02-13 12:30:00,77.12,77.19,76.88,76.96,11538.0,71.3202,71.3849,71.0982,71.1722,11538.0
2018-02-13 12:40:00,76.97,77.13,76.95,77.11,12098.0,71.1815,71.3294,71.163,71.3109,12098.0
2018-02-13 12:50:00,77.13,77.15,77.04,77.1,16893.0,71.3294,71.3479,71.2462,71.3017,16893.0
2018-02-13 13:00:00,77.11,77.14,77.0,77.09,9411.0,71.3109,71.3387,71.2092,71.2924,9411.0
2018-02-13 13:10:00,77.08,77.51,77.03,77.44,21045.0,71.2832,71.6809,71.237,71.6161,21045.0
2018-02-13 13:20:00,77.48,77.74,77.48,77.56,14050.0,71.6531,71.8936,71.6531,71.7271,14050.0
2018-02-13 13:30:00,77.53,77.77,77.49,77.76,11150.0,71.6994,71.9213,71.6624,71.9121,11150.0
2018-02-13 13:40:00,77.78,77.78,77.57,77.58,22074.0,71.9306,71.9306,71.7364,71.7456,22074.0
2018-02-13 13:50:00,77.58,77.64,77.52,77.54,14476.0,71.7456,71.8011,71.6901,71.7086,14476.0
2018-02-13 14:00:00,77.55,77.77,77.53,77.72,14600.0,71.7179,71.9213,71.6994,71.8751,14600.0
2018-02-13 14:10:00,77.74,77.85,77.71,77.71,17362.0,71.8936,71.9953,71.8658,71.8658,17362.0
2018-02-13 14:20:00,77.72,77.76,77.6,77.63,13285.0,71.8751,71.9121,71.7641,71.7918,13285.0
2018-02-13 14:30:00,77.62,77.66,77.52,77.56,19174.0,71.7826,71.8196,71.6901,71.7271,19174.0
2018-02-13 14:40:00,77.53,77.61,77.53,77.58,16514.0,71.6994,71.7733,71.6994,71.7456,16514.0
2018-02-13 14:50:00,77.61,77.73,77.56,77.68,18561.0,71.7733,71.8843,71.7271,71.8381,18561.0
2018-02-13 15:00:00,77.68,77.7,77.54,77.6,32325.0,71.8381,71.8566,71.7086,71.7641,32325.0
2018-02-13 15:10:00,77.59,77.75,77.48,77.73,17812.0,71.7548,71.9028,71.6531,71.8843,17812.0
2018-02-13 15:20:00,77.73,77.79,77.64,77.76,30833.0,71.8843,71.9398,71.8011,71.9121,30833.0
2018-02-13 15:30:00,77.75,77.92,77.71,77.91,54875.0,71.9028,72.06,71.8658,72.0508,54875.0
2018-02-13 15:40:00,77.89,77.91,77.64,77.83,78036.0,72.0323,72.0508,71.8011,71.9768,78036.0
2018-02-13 15:50:00,77.83,77.99,77.78,77.83,156747.0,71.9768,72.1248,71.9306,71.9768,156747.0
2018-02-14 09:30:00,77.15,77.59,76.96,77.18,79953.0,71.3479,71.7548,71.1722,71.3757,79953.0
2018-02-14 09:40:00,77.14,77.4,76.94,77.33,36390.0,71.3387,71.5791,71.1537,71.5144,36390.0
2018-02-14 09:50:00,77.34,77.86,77.32,77.54,32139.0,71.5236,72.0045,71.5052,71.7086,32139.0
2018-02-14 10:00:00,77.65,77.81,77.37,77.79,22150.0,71.8103,71.9583,71.5514,71.9398,22150.0
2018-02-14 10:10:00,77.75,78.0,77.62,77.8,19951.0,71.9028,72.134,71.7826,71.9491,19951.0
2018-02-14 10:20:00,77.81,78.06,77.72,77.81,28097.0,71.9583,72.1895,71.8751,71.9583,28097.0
2018-02-14 10:30:00,77.88,78.36,77.77,78.36,71604.0,72.023,72.4669,71.9213,72.4669,71604.0
2018-02-14 10:40:00,78.36,78.36,77.93,77.93,17194.0,72.4669,72.4669,72.0693,72.0693,17194.0
2018-02-14 10:50:00,77.93,78.15,77.91,78.06,17850.0,72.0693,72.2727,72.0508,72.1895,17850.0
2018-02-14 11:00:00,78.07,78.14,77.88,77.91,25041.0,72.1987,72.2635,72.023,72.0508,25041.0
2018-02-14 11:10:00,77.89,78.33,77.86,78.33,24949.0,72.0323,72.4392,72.0045,72.4392,24949.0
2018-02-14 11:20:00,78.32,78.44,78.19,78.33,13306.0,72.4299,72.5409,72.3097,72.4392,13306.0
2018-02-14 11:30:00,78.37,78.43,78.03,78.34,16113.0,72.4762,72.5317,72.1618,72.4484,16113.0
2018-02-14 11:40:00,78.3,78.53,78.14,78.18,15075.0,72.4115,72.6242,72.2635,72.3005,15075.0
2018-02-14 11:50:00,78.15,78.17,77.96,78.16,17755.0,72.2727,72.2912,72.097,72.282,17755.0
2018-02-14 12:00:00,78.11,78.42,78.11,78.17,12845.0,72.2357,72.5224,72.2357,72.2912,12845.0
2018-02-14 12:10:00,78.19,78.3,78.13,78.18,12605.0,72.3097,72.4115,72.2542,72.3005,12605.0
2018-02-14 12:20:00,78.12,78.4,78.1,78.35,12347.0,72.245,72.5039,72.2265,72.4577,12347.0
2018-02-14 12:30:00,78.37,78.5,78.24,78.46,16177.0,72.4762,72.5964,72.356,72.5594,16177.0
2018-02-14 12:40:00,78.5,78.5,78.28,78.39,13356.0,72.5964,72.5964,72.393,72.4947,13356.0
2018-02-14 12:50:00,78.4,78.71,78.34,78.61,19450.0,72.5039,72.7906,72.4484,72.6981,19450.0
2018-02-14 13:00:00,78.6,78.89,78.52,78.83,21106.0,72.6889,72.9571,72.6149,72.9016,21106.0
2018-02-14 13:10:00,78.83,79.01,78.81,78.84,23509.0,72.9016,73.0681,72.8831,72.9108,23509.0
2018-02-14 13:20:00,78.84,79.07,78.78,78.94,40766.0,72.9108,73.1235,72.8554,73.0033,40766.0
2018-02-14 13:30:00,78.95,79.1,78.9,78.91,17360.0,73.0126,73.1513,72.9663,72.9756,17360.0
2018-02-14 13:40:00,78.93,79.07,78.84,79.01,47890.0,72.9941,73.1235,72.9108,73.0681,47890.0
2018-02-14 13:50:00,78.99,79.03,78.86,78.93,21463.0,73.0496,73.0866,72.9293,72.9941,21463.0
2018-02-14 14:00:00,78.95,79.24,78.92,78.95,27325.0,73.0126,73.2808,72.9848,73.0126,27325.0
2018-02-14 14:10:00,78.95,79.02,78.88,79.02,44641.0,73.0126,73.0773,72.9478,73.0773,44641.0
2018-02-14 14:20:00,79.04,79.06,78.71,78.72,47569.0,73.0958,73.1143,72.7906,72.7999,47569.0
2018-02-14 14:30:00,78.72,78.83,78.58,78.69,30686.0,72.7999,72.9016,72.6704,72.7721,30686.0
2018-02-14 14:40:00,78.69,78.76,78.52,78.59,13628.0,72.7721,72.8369,72.6149,72.6796,13628.0
2018-02-14 14:50:00,78.58,78.63,78.5,78.59,16264.0,72.6704,72.7166,72.5964,72.6796,16264.0
2018-02-14 15:00:00,78.59,78.85,78.59,78.71,40284.0,72.6796,72.9201,72.6796,72.7906,40284.0
2018-02-14 15:10:00,78.71,78.98,78.65,78.93,30250.0,72.7906,73.0403,72.7351,72.9941,30250.0
2018-02-14 15:20:00,78.93,78.93,78.68,78.73,39165.0,72.9941,72.9941,72.7629,72.8091,39165.0
2018-02-14 15:30:00,78.71,78.74,78.62,78.71,63129.0,72.7906,72.8184,72.7074,72.7906,63129.0
2018-02-14 15:40:00,78.71,78.9,78.54,78.87,73584.0,72.7906,72.9663,72.6334,72.9386,73584.0
2018-02-14 15:50:00,78.87,79.18,78.87,78.93,258616.0,72.9386,73.2253,72.9386,72.9941,258616.0
2018-02-15 09:30:00,79.16,79.68,78.72,79.63,66306.0,73.2068,73.6877,72.7999,73.6414,66306.0
2018-02-15 09:40:00,79.6,79.86,79.48,79.59,91821.0,73.6137,73.8541,73.5027,73.6044,91821.0
2018-02-15 09:50:00,79.57,79.69,79.28,79.69,37853.0,73.5859,73.6969,73.3178,73.6969,37853.0
2018-02-15 10:00:00,79.68,79.88,79.57,79.63,49642.0,73.6877,73.8726,73.5859,73.6414,49642.0
2018-02-15 10:10:00,79.58,79.74,79.34,79.44,132150.0,73.5952,73.7432,73.3732,73.4657,132150.0
2018-02-15 10:20:00,79.42,79.63,79.34,79.49,20997.0,73.4472,73.6414,73.3732,73.512,20997.0
2018-02-15 10:30:00,79.47,79.55,78.95,78.95,25740.0,73.4935,73.5674,73.0126,73.0126,25740.0
2018-02-15 10:40:00,78.93,79.35,78.84,79.25,31580.0,72.9941,73.3825,72.9108,73.29,31580.0
2018-02-15 10:50:00,79.27,79.44,79.18,79.19,29423.0,73.3085,73.4657,73.2253,73.2345,29423.0
2018-02-15 11:00:00,79.21,79.33,79.14,79.29,23456.0,73.253,73.364,73.1883,73.327,23456.0
2018-02-15 11:10:00,79.32,79.59,79.28,79.46,25269.0,73.3547,73.6044,73.3178,73.4842,25269.0
2018-02-15 11:20:00,79.49,79.63,79.42,79.63,19578.0,73.512,73.6414,73.4472,73.6414,19578.0
2018-02-15 11:30:00,79.62,79.62,79.42,79.54,9598.0,73.6322,73.6322,73.4472,73.5582,9598.0
2018-02-15 11:40:00,79.52,79.88,79.52,79.84,15972.0,73.5397,73.8726,73.5397,73.8356,15972.0
2018-02-15 11:50:00,79.85,79.94,79.63,79.73,20293.0,73.8449,73.9281,73.6414,73.7339,20293.0
2018-02-15 12:00:00,79.7,79.9,79.63,79.75,17461.0,73.7062,73.8911,73.6414,73.7524,17461.0
2018-02-15 12:10:00,79.75,79.77,79.62,79.7,45889.0,73.7524,73.7709,73.6322,73.7062,45889.0
2018-02-15 12:20:00,79.71,79.72,79.55,79.67,10644.0,73.7154,73.7247,73.5674,73.6784,10644.0
2018-02-15 12:30:00,79.67,79.81,79.66,79.8,12811.0,73.6784,73.8079,73.6692,73.7986,12811.0
2018-02-15 12:40:00,79.81,79.83,79.69,79.74,11600.0,73.8079,73.8264,73.6969,73.7432,11600.0
2018-02-15 12:50:00,79.73,79.82,79.64,79.82,9134.0,73.7339,73.8171,73.6507,73.8171,9134.0
2018-02-15 13:00:00,79.82,79.94,79.75,79.81,20237.0,73.8171,73.9281,73.7524,73.8079,20237.0
2018-02-15 13:10:00,79.89,80.1,79.85,79.93,90219.0,73.8819,74.0761,73.8449,73.9189,90219.0
2018-02-15 13:20:00,79.93,79.96,79.85,79.88,17275.0,73.9189,73.9466,73.8449,73.8726,17275.0
2018-02-15 13:30:00,79.87,80.0,79.8,79.83,18189.0,73.8634,73.9836,73.7986,73.8264,18189.0
2018-02-15 13:40:00,79.8,80.04,79.8,80.02,15200.0,73.7986,74.0206,73.7986,74.0021,15200.0
2018-02-15 13:50:00,80.02,80.07,79.98,80.03,11422.0,74.0021,74.0483,73.9651,74.0113,11422.0
2018-02-15 14:00:00,80.06,80.1,79.9,80.02,14794.0,74.0391,74.0761,73.8911,74.0021,14794.0
2018-02-15 14:10:00,80.01,80.01,79.89,79.97,28691.0,73.9929,73.9929,73.8819,73.9559,28691.0
2018-02-15 14:20:00,79.96,80.02,79.91,79.96,13730.0,73.9466,74.0021,73.9004,73.9466,13730.0
2018-02-15 14:30:00,79.94,79.98,79.78,79.84,26959.0,73.9281,73.9651,73.7801,73.8356,26959.0
2018-02-15 14:40:00,79.87,79.97,79.84,79.91,17661.0,73.8634,73.9559,73.8356,73.9004,17661.0
2018-02-15 14:50:00,79.91,79.97,79.84,79.92,9889.0,73.9004,73.9559,73.8356,73.9096,9889.0
2018-02-15 15:00:00,79.96,80.27,79.96,80.19,66720.0,73.9466,74.2333,73.9466,74.1593,66720.0
2018-02-15 15:10:00,80.14,80.17,80.01,80.1,20522.0,74.1131,74.1408,73.9929,74.0761,20522.0
2018-02-15 15:20:00,80.1,80.21,80.1,80.11,32144.0,74.0761,74.1778,74.0761,74.0853,32144.0
2018-02-15 15:30:00,80.09,80.11,79.94,80.05,52346.0,74.0668,74.0853,73.9281,74.0298,52346.0
2018-02-15 15:40:00,80.07,80.35,80.07,80.29,83590.0,74.0483,74.3073,74.0483,74.2518,83590.0
2018-02-15 15:50:00,80.29,80.63,80.28,80.61,316664.0,74.2518,74.5662,74.2425,74.5477,316664.0
2018-02-16 09:30:00,80.48,80.94,80.42,80.42,187684.0,74.4275,74.8529,74.372,74.372,187684.0
2018-02-16 09:40:00,80.42,80.67,80.06,80.58,93040.0,74.372,74.6032,74.0391,74.52,93040.0
2018-02-16 09:50:00,80.49,80.81,80.45,80.58,47050.0,74.4368,74.7327,74.3998,74.52,47050.0
2018-02-16 10:00:00,80.53,80.94,80.38,80.87,51677.0,74.4737,74.8529,74.335,74.7882,51677.0
2018-02-16 10:10:00,80.86,80.87,80.59,80.6,57478.0,74.7789,74.7882,74.5292,74.5385,57478.0
2018-02-16 10:20:00,80.6,80.77,80.55,80.67,58309.0,74.5385,74.6957,74.4922,74.6032,58309.0
2018-02-16 10:30:00,80.67,80.94,80.67,80.87,40470.0,74.6032,74.8529,74.6032,74.7882,40470.0
2018-02-16 10:40:00,80.86,80.89,80.66,80.89,33919.0,74.7789,74.8067,74.594,74.8067,33919.0
2018-02-16 10:50:00,80.89,80.92,80.64,80.65,36086.0,74.8067,74.8344,74.5755,74.5847,36086.0
2018-02-16 11:00:00,80.67,80.76,80.62,80.66,39585.0,74.6032,74.6864,74.557,74.594,39585.0
2018-02-16 11:10:00,80.68,80.8,80.68,80.78,24040.0,74.6125,74.7234,74.6125,74.7049,24040.0
2018-02-16 11:20:00,80.78,80.79,80.48,80.52,22141.0,74.7049,74.7142,74.4275,74.4645,22141.0
2018-02-16 11:30:00,80.54,80.59,80.49,80.56,20349.0,74.483,74.5292,74.4368,74.5015,20349.0
2018-02-16 11:40:00,80.57,80.63,80.5,80.6,20652.0,74.5107,74.5662,74.446,74.5385,20652.0
2018-02-16 11:50:00,80.62,80.69,80.44,80.45,20015.0,74.557,74.6217,74.3905,74.3998,20015.0
2018-02-16 12:00:00,80.45,80.46,80.27,80.28,24138.0,74.3998,74.409,74.2333,74.2425,24138.0
2018-02-16 12:10:00,80.28,80.43,80.26,80.39,19547.0,74.2425,74.3813,74.224,74.3443,19547.0
2018-02-16 12:20:00,80.38,80.38,80.14,80.22,20263.0,74.335,74.335,74.1131,74.1871,20263.0
2018-02-16 12:30:00,80.23,80.71,80.23,80.67,35299.0,74.1963,74.6402,74.1963,74.6032,35299.0
2018-02-16 12:40:00,80.65,80.68,80.45,80.45,18589.0,74.5847,74.6125,74.3998,74.3998,18589.0
2018-02-16 12:50:00,80.45,80.46,80.19,80.39,25488.0,74.3998,74.409,74.1593,74.3443,25488.0
2018-02-16 13:00:00,80.42,80.49,80.17,80.23,14477.0,74.372,74.4368,74.1408,74.1963,14477.0
2018-02-16 13:10:00,80.21,80.21,79.92,79.95,14751.0,74.1778,74.1778,73.9096,73.9374,14751.0
2018-02-16 13:20:00,79.96,80.14,79.89,79.94,31084.0,73.9466,74.1131,73.8819,73.9281,31084.0
2018-02-16 13:30:00,79.95,80.27,79.82,80.18,33179.0,73.9374,74.2333,73.8171,74.1501,33179.0
2018-02-16 13:40:00,80.19,80.32,80.1,80.13,18339.0,74.1593,74.2795,74.0761,74.1038,18339.0
2018-02-16 13:50:00,80.08,80.21,79.99,80.18,25270.0,74.0576,74.1778,73.9744,74.1501,25270.0
2018-02-16 14:00:00,80.17,80.35,80.05,80.06,27809.0,74.1408,74.3073,74.0298,74.0391,27809.0
2018-02-16 14:10:00,80.07,80.14,79.84,79.98,32348.0,74.0483,74.1131,73.8356,73.9651,32348.0
2018-02-16 14:20:00,79.94,80.03,79.7,79.99,31377.0,73.9281,74.0113,73.7062,73.9744,31377.0
2018-02-16 14:30:00,80.0,80.23,79.93,80.14,29707.0,73.9836,74.1963,73.9189,74.1131,29707.0
2018-02-16 14:40:00,80.13,80.17,79.93,80.14,21590.0,74.1038,74.1408,73.9189,74.1131,21590.0
2018-02-16 14:50:00,80.12,80.32,80.01,80.3,24644.0,74.0946,74.2795,73.9929,74.261,24644.0
2018-02-16 15:00:00,80.3,80.36,80.16,80.31,28495.0,74.261,74.3165,74.1316,74.2703,28495.0
2018-02-16 15:10:00,80.31,80.34,80.21,80.26,35203.0,74.2703,74.298,74.1778,74.224,35203.0
2018-02-16 15:20:00,80.26,80.4,80.18,80.32,55165.0,74.224,74.3535,74.1501,74.2795,55165.0
2018-02-16 15:30:00,80.32,80.38,80.11,80.31,52099.0,74.2795,74.335,74.0853,74.2703,52099.0
2018-02-16 15:40:00,80.3,80.42,80.17,80.36,74484.0,74.261,74.372,74.1408,74.3165,74484.0
2018-02-16 15:50:00,80.36,80.52,80.13,80.14,290613.0,74.3165,74.4645,74.1038,74.1131,290613.0
2018-02-20 09:30:00,79.69,79.92,78.8,78.89,67699.0,73.6969,73.9096,72.8738,72.9571,67699.0
2018-02-20 09:40:00,78.92,79.25,78.79,79.24,38438.0,72.9848,73.29,72.8646,73.2808,38438.0
2018-02-20 09:50:00,79.26,79.26,78.61,78.62,24171.0,73.2993,73.2993,72.6981,72.7074,24171.0
2018-02-20 10:00:00,78.67,79.14,78.64,79.06,34071.0,72.7536,73.1883,72.7259,73.1143,34071.0
2018-02-20 10:10:00,79.08,79.36,79.04,79.33,25014.0,73.1328,73.3917,73.0958,73.364,25014.0
2018-02-20 10:20:00,79.32,79.34,79.16,79.17,32543.0,73.3547,73.3732,73.2068,73.216,32543.0
2018-02-20 10:30:00,79.14,79.28,79.0,79.19,18875.0,73.1883,73.3178,73.0588,73.2345,18875.0
2018-02-20 10:40:00,79.19,79.36,79.17,79.17,22081.0,73.2345,73.3917,73.216,73.216,22081.0
2018-02-20 10:50:00,79.17,79.31,79.13,79.2,20017.0,73.216,73.3455,73.179,73.2438,20017.0
2018-02-20 11:00:00,79.2,79.36,79.14,79.29,15065.0,73.2438,73.3917,73.1883,73.327,15065.0
2018-02-20 11:10:00,79.32,79.52,79.31,79.39,24141.0,73.3547,73.5397,73.3455,73.4195,24141.0
2018-02-20 11:20:00,79.35,79.57,79.35,79.51,17502.0,73.3825,73.5859,73.3825,73.5305,17502.0
2018-02-20 11:30:00,79.53,79.57,79.28,79.28,12115.0,73.5489,73.5859,73.3178,73.3178,12115.0
2018-02-20 11:40:00,79.27,79.52,79.27,79.46,18266.0,73.3085,73.5397,73.3085,73.4842,18266.0
2018-02-20 11:50:00,79.45,79.63,79.41,79.49,20963.0,73.475,73.6414,73.438,73.512,20963.0
2018-02-20 12:00:00,79.5,79.52,79.36,79.44,13352.0,73.5212,73.5397,73.3917,73.4657,13352.0
2018-02-20 12:10:00,79.49,79.52,79.37,79.41,17395.0,73.512,73.5397,73.401,73.438,17395.0
2018-02-20 12:20:00,79.39,79.43,79.24,79.25,18372.0,73.4195,73.4565,73.2808,73.29,18372.0
2018-02-20 12:30:00,79.25,79.36,79.18,79.36,21545.0,73.29,73.3917,73.2253,73.3917,21545.0
2018-02-20 12:40:00,79.36,79.48,79.32,79.34,16305.0,73.3917,73.5027,73.3547,73.3732,16305.0
2018-02-20 12:50:00,79.33,79.43,79.26,79.32,13373.0,73.364,73.4565,73.2993,73.3547,13373.0
2018-02-20 13:00:00,79.29,79.38,79.07,79.12,14002.0,73.327,73.4102,73.1235,73.1698,14002.0
2018-02-20 13:10:00,79.07,79.1,78.94,79.08,19179.0,73.1235,73.1513,73.0033,73.1328,19179.0
2018-02-20 13:20:00,79.07,79.14,78.95,78.99,10275.0,73.1235,73.1883,73.0126,73.0496,10275.0
2018-02-20 13:30:00,78.98,79.1,78.95,79.06,11458.0,73.0403,73.1513,73.0126,73.1143,11458.0
2018-02-20 13:40:00,79.02,79.06,78.88,79.04,8240.0,73.0773,73.1143,72.9478,73.0958,8240.0
2018-02-20 13:50:00,79.04,79.14,79.01,79.13,15139.0,73.0958,73.1883,73.0681,73.179,15139.0
2018-02-20 14:00:00,79.11,79.13,78.65,78.66,17598.0,73.1605,73.179,72.7351,72.7444,17598.0
2018-02-20 14:10:00,78.69,78.7,78.39,78.48,29910.0,72.7721,72.7814,72.4947,72.5779,29910.0
2018-02-20 14:20:00,78.47,78.52,78.25,78.25,30186.0,72.5687,72.6149,72.3652,72.3652,30186.0
2018-02-20 14:30:00,78.22,78.5,78.22,78.47,37443.0,72.3375,72.5964,72.3375,72.5687,37443.0
2018-02-20 14:40:00,78.49,78.52,78.34,78.49,32768.0,72.5872,72.6149,72.4484,72.5872,32768.0
2018-02-20 14:50:00,78.49,78.52,78.25,78.27,21148.0,72.5872,72.6149,72.3652,72.3837,21148.0
2018-02-20 15:00:00,78.31,78.67,78.31,78.35,24032.0,72.4207,72.7536,72.4207,72.4577,24032.0
2018-02-20 15:10:00,78.34,78.49,78.21,78.23,33646.0,72.4484,72.5872,72.3282,72.3467,33646.0
2018-02-20 15:20:00,78.24,78.24,77.94,78.09,70121.0,72.356,72.356,72.0785,72.2172,70121.0
2018-02-20 15:30:00,78.09,78.28,78.09,78.2,72648.0,72.2172,72.393,72.2172,72.319,72648.0
2018-02-20 15:40:00,78.2,78.35,78.0,78.24,87680.0,72.319,72.4577,72.134,72.356,87680.0
2018-02-20 15:50:00,78.25,78.25,77.95,77.98,387901.0,72.3652,72.3652,72.0878,72.1155,387901.0
2018-02-21 09:30:00,78.04,78.81,78.04,78.81,45269.0,72.171,72.8831,72.171,72.8831,45269.0
2018-02-21 09:40:00,78.77,79.02,78.56,78.87,35110.0,72.8461,73.0773,72.6519,72.9386,35110.0
2018-02-21 09:50:00,78.86,78.86,78.63,78.64,31434.0,72.9293,72.9293,72.7166,72.7259,31434.0
2018-02-21 10:00:00,78.64,78.8,78.51,78.64,33783.0,72.7259,72.8738,72.6057,72.7259,33783.0
2018-02-21 10:10:00,78.64,78.81,78.53,78.79,32946.0,72.7259,72.8831,72.6242,72.8646,32946.0
2018-02-21 10:20:00,78.8,78.88,78.52,78.72,27783.0,72.8738,72.9478,72.6149,72.7999,27783.0
2018-02-21 10:30:00,78.77,78.8,78.43,78.63,34543.0,72.8461,72.8738,72.5317,72.7166,34543.0
2018-02-21 10:40:00,78.63,78.78,78.52,78.7,29589.0,72.7166,72.8554,72.6149,72.7814,29589.0
2018-02-21 10:50:00,78.71,78.76,78.47,78.49,27922.0,72.7906,72.8369,72.5687,72.5872,27922.0
2018-02-21 11:00:00,78.53,78.79,78.36,78.7,38829.0,72.6242,72.8646,72.4669,72.7814,38829.0
2018-02-21 11:10:00,78.7,78.7,78.46,78.62,29793.0,72.7814,72.7814,72.5594,72.7074,29793.0
2018-02-21 11:20:00,78.65,78.92,78.63,78.9,23605.0,72.7351,72.9848,72.7166,72.9663,23605.0
2018-02-21 11:30:00,78.9,78.9,78.69,78.76,20241.0,72.9663,72.9663,72.7721,72.8369,20241.0
2018-02-21 11:40:00,78.73,78.95,78.73,78.83,22082.0,72.8091,73.0126,72.8091,72.9016,22082.0
2018-02-21 11:50:00,78.82,78.96,78.8,78.87,11891.0,72.8923,73.0218,72.8738,72.9386,11891.0
2018-02-21 12:00:00,78.87,78.89,78.72,78.75,11227.0,72.9386,72.9571,72.7999,72.8276,11227.0
2018-02-21 12:10:00,78.76,78.92,78.72,78.92,11092.0,72.8369,72.9848,72.7999,72.9848,11092.0
2018-02-21 12:20:00,78.92,78.92,78.71,78.73,20594.0,72.9848,72.9848,72.7906,72.8091,20594.0
2018-02-21 12:30:00,78.74,79.0,78.73,78.97,16287.0,72.8184,73.0588,72.8091,73.0311,16287.0
2018-02-21 12:40:00,78.99,79.02,78.74,78.92,14178.0,73.0496,73.0773,72.8184,72.9848,14178.0
2018-02-21 12:50:00,78.93,79.03,78.91,78.99,8746.0,72.9941,73.0866,72.9756,73.0496,8746.0
2018-02-21 13:00:00,78.98,79.02,78.95,79.0,14644.0,73.0403,73.0773,73.0126,73.0588,14644.0
2018-02-21 13:10:00,78.99,79.06,78.87,79.01,13553.0,73.0496,73.1143,72.9386,73.0681,13553.0
2018-02-21 13:20:00,79.0,79.03,78.92,79.01,7599.0,73.0588,73.0866,72.9848,73.0681,7599.0
2018-02-21 13:30:00,79.02,79.17,78.99,78.99,19260.0,73.0773,73.216,73.0496,73.0496,19260.0
2018-02-21 13:40:00,79.0,79.12,78.93,79.07,17375.0,73.0588,73.1698,72.9941,73.1235,17375.0
2018-02-21 13:50:00,79.04,79.09,78.91,78.96,13267.0,73.0958,73.142,72.9756,73.0218,13267.0
2018-02-21 14:00:00,78.95,79.6,78.84,79.41,26008.0,73.0126,73.6137,72.9108,73.438,26008.0
2018-02-21 14:10:00,79.42,79.64,79.4,79.45,19573.0,73.4472,73.6507,73.4287,73.475,19573.0
2018-02-21 14:20:00,79.45,79.61,79.24,79.24,22802.0,73.475,73.6229,73.2808,73.2808,22802.0
2018-02-21 14:30:00,79.25,79.3,79.19,79.26,11683.0,73.29,73.3362,73.2345,73.2993,11683.0
2018-02-21 14:40:00,79.27,79.34,79.09,79.09,14209.0,73.3085,73.3732,73.142,73.142,14209.0
2018-02-21 14:50:00,79.09,79.12,78.9,79.09,20739.0,73.142,73.1698,72.9663,73.142,20739.0
2018-02-21 15:00:00,79.1,79.1,78.6,78.61,24270.0,73.1513,73.1513,72.6889,72.6981,24270.0
2018-02-21 15:10:00,78.61,78.78,78.45,78.69,24875.0,72.6981,72.8554,72.5502,72.7721,24875.0
2018-02-21 15:20:00,78.73,78.85,78.54,78.8,28339.0,72.8091,72.9201,72.6334,72.8738,28339.0
2018-02-21 15:30:00,78.79,78.94,78.57,78.58,30584.0,72.8646,73.0033,72.6611,72.6704,30584.0
2018-02-21 15:40:00,78.53,78.58,78.31,78.37,64329.0,72.6242,72.6704,72.4207,72.4762,64329.0
2018-02-21 15:50:00,78.35,78.37,77.81,77.88,288266.0,72.4577,72.4762,71.9583,72.023,288266.0
2018-02-22 09:30:00,78.22,78.77,78.15,78.76,61689.0,72.3375,72.8461,72.2727,72.8369,61689.0
2018-02-22 09:40:00,78.81,78.98,78.71,78.72,28944.0,72.8831,73.0403,72.7906,72.7999,28944.0
2018-02-22 09:50:00,78.69,78.88,78.48,78.75,28587.0,72.7721,72.9478,72.5779,72.8276,28587.0
2018-02-22 10:00:00,78.81,79.33,78.76,79.29,29291.0,72.8831,73.364,72.8369,73.327,29291.0
2018-02-22 10:10:00,79.29,79.56,79.26,79.26,40932.0,73.327,73.5767,73.2993,73.2993,40932.0
2018-02-22 10:20:00,79.24,79.54,79.18,79.46,20662.0,73.2808,73.5582,73.2253,73.4842,20662.0
2018-02-22 10:30:00,79.47,79.47,79.19,79.34,18971.0,73.4935,73.4935,73.2345,73.3732,18971.0
2018-02-22 10:40:00,79.35,79.42,79.14,79.21,16594.0,73.3825,73.4472,73.1883,73.253,16594.0
2018-02-22 10:50:00,79.23,79.28,79.01,79.01,18537.0,73.2715,73.3178,73.0681,73.0681,18537.0
2018-02-22 11:00:00,78.95,79.05,78.9,79.01,10994.0,73.0126,73.105,72.9663,73.0681,10994.0
2018-02-22 11:10:00,79.02,79.19,79.0,79.06,10104.0,73.0773,73.2345,73.0588,73.1143,10104.0
2018-02-22 11:20:00,79.12,79.38,79.12,79.38,14660.0,73.1698,73.4102,73.1698,73.4102,14660.0
2018-02-22 11:30:00,79.37,79.44,79.23,79.27,13260.0,73.401,73.4657,73.2715,73.3085,13260.0
2018-02-22 11:40:00,79.26,79.41,79.26,79.39,8550.0,73.2993,73.438,73.2993,73.4195,8550.0
2018-02-22 11:50:00,79.34,79.4,79.3,79.31,10535.0,73.3732,73.4287,73.3362,73.3455,10535.0
2018-02-22 12:00:00,79.32,79.41,79.19,79.27,12659.0,73.3547,73.438,73.2345,73.3085,12659.0
2018-02-22 12:10:00,79.27,79.28,79.18,79.24,8938.0,73.3085,73.3178,73.2253,73.2808,8938.0
2018-02-22 12:20:00,79.22,79.39,79.22,79.36,7030.0,73.2623,73.4195,73.2623,73.3917,7030.0
2018-02-22 12:30:00,79.37,79.37,79.17,79.18,7890.0,73.401,73.401,73.216,73.2253,7890.0
2018-02-22 12:40:00,79.15,79.2,78.99,79.0,12739.0,73.1975,73.2438,73.0496,73.0588,12739.0
2018-02-22 12:50:00,78.96,79.09,78.85,78.93,11894.0,73.0218,73.142,72.9201,72.9941,11894.0
2018-02-22 13:00:00,78.97,79.15,78.97,79.02,8811.0,73.0311,73.1975,73.0311,73.0773,8811.0
2018-02-22 13:10:00,78.99,78.99,78.79,78.8,12188.0,73.0496,73.0496,72.8646,72.8738,12188.0
2018-02-22 13:20:00,78.8,78.9,78.73,78.87,5995.0,72.8738,72.9663,72.8091,72.9386,5995.0
2018-02-22 13:30:00,78.82,78.85,78.67,78.77,7173.0,72.8923,72.9201,72.7536,72.8461,7173.0
2018-02-22 13:40:00,78.74,78.75,78.59,78.59,6000.0,72.8184,72.8276,72.6796,72.6796,6000.0
2018-02-22 13:50:00,78.58,78.89,78.52,78.85,12335.0,72.6704,72.9571,72.6149,72.9201,12335.0
2018-02-22 14:00:00,78.81,78.99,78.81,78.91,9803.0,72.8831,73.0496,72.8831,72.9756,9803.0
2018-02-22 14:10:00,78.88,78.99,78.83,78.99,5622.0,72.9478,73.0496,72.9016,73.0496,5622.0
2018-02-22 14:20:00,78.98,79.14,78.93,79.11,9918.0,73.0403,73.1883,72.9941,73.1605,9918.0
2018-02-22 14:30:00,79.15,79.23,79.05,79.08,7841.0,73.1975,73.2715,73.105,73.1328,7841.0
2018-02-22 14:40:00,79.05,79.05,78.84,78.88,13312.0,73.105,73.105,72.9108,72.9478,13312.0
2018-02-22 14:50:00,78.88,78.9,78.51,78.53,17801.0,72.9478,72.9663,72.6057,72.6242,17801.0
2018-02-22 15:00:00,78.54,78.71,78.46,78.58,12913.0,72.6334,72.7906,72.5594,72.6704,12913.0
2018-02-22 15:10:00,78.58,78.76,78.57,78.72,13715.0,72.6704,72.8369,72.6611,72.7999,13715.0
2018-02-22 15:20:00,78.74,78.81,78.58,78.58,26908.0,72.8184,72.8831,72.6704,72.6704,26908.0
2018-02-22 15:30:00,78.62,78.72,78.48,78.59,48536.0,72.7074,72.7999,72.5779,72.6796,48536.0
2018-02-22 15:40:00,78.57,78.66,78.24,78.26,61778.0,72.6611,72.7444,72.356,72.3745,61778.0
2018-02-22 15:50:00,78.25,78.64,78.25,78.5,147449.0,72.3652,72.7259,72.3652,72.5964,147449.0
2018-02-23 09:30:00,79.05,79.38,78.61,78.77,30507.0,73.105,73.4102,72.6981,72.8461,30507.0
2018-02-23 09:40:00,78.73,78.8,78.37,78.37,27308.0,72.8091,72.8738,72.4762,72.4762,27308.0
2018-02-23 09:50:00,78.34,78.36,78.02,78.02,38515.0,72.4484,72.4669,72.1525,72.1525,38515.0
2018-02-23 10:00:00,78.04,78.32,77.99,78.02,42586.0,72.171,72.4299,72.1248,72.1525,42586.0
2018-02-23 10:10:00,78.03,78.2,78.02,78.06,28404.0,72.1618,72.319,72.1525,72.1895,28404.0
2018-02-23 10:20:00,78.08,78.08,77.84,77.84,29094.0,72.208,72.208,71.986,71.986,29094.0
2018-02-23 10:30:00,77.84,77.92,77.75,77.82,78663.0,71.986,72.06,71.9028,71.9676,78663.0
2018-02-23 10:40:00,77.83,77.85,77.74,77.8,56069.0,71.9768,71.9953,71.8936,71.9491,56069.0
2018-02-23 10:50:00,77.78,78.02,77.69,77.85,37744.0,71.9306,72.1525,71.8473,71.9953,37744.0
2018-02-23 11:00:00,77.85,77.91,77.57,77.58,38723.0,71.9953,72.0508,71.7364,71.7456,38723.0
2018-02-23 11:10:00,77.57,77.77,77.52,77.62,44586.0,71.7364,71.9213,71.6901,71.7826,44586.0
2018-02-23 11:20:00,77.63,77.72,77.6,77.67,154907.0,71.7918,71.8751,71.7641,71.8288,154907.0
2018-02-23 11:30:00,77.68,77.75,77.49,77.75,57110.0,71.8381,71.9028,71.6624,71.9028,57110.0
2018-02-23 11:40:00,77.77,77.77,77.5,77.5,28556.0,71.9213,71.9213,71.6716,71.6716,28556.0
2018-02-23 11:50:00,77.51,77.57,77.29,77.35,96105.0,71.6809,71.7364,71.4774,71.5329,96105.0
2018-02-23 12:00:00,77.35,77.54,77.31,77.48,91319.0,71.5329,71.7086,71.4959,71.6531,91319.0
2018-02-23 12:10:00,77.49,77.57,77.43,77.43,46882.0,71.6624,71.7364,71.6069,71.6069,46882.0
2018-02-23 12:20:00,77.41,77.47,77.24,77.24,50348.0,71.5884,71.6439,71.4312,71.4312,50348.0
2018-02-23 12:30:00,77.26,77.27,77.09,77.19,58275.0,71.4497,71.4589,71.2924,71.3849,58275.0
2018-02-23 12:40:00,77.19,77.23,76.97,76.99,59655.0,71.3849,71.4219,71.1815,71.2,59655.0
2018-02-23 12:50:00,77.01,77.11,76.88,77.05,63509.0,71.2185,71.3109,71.0982,71.2555,63509.0
2018-02-23 13:00:00,77.07,77.17,76.97,77.15,55743.0,71.274,71.3664,71.1815,71.3479,55743.0
2018-02-23 13:10:00,77.17,77.25,77.09,77.12,27507.0,71.3664,71.4404,71.2924,71.3202,27507.0
2018-02-23 13:20:00,77.14,77.23,77.12,77.13,9256.0,71.3387,71.4219,71.3202,71.3294,9256.0
2018-02-23 13:30:00,77.11,77.36,77.09,77.29,28499.0,71.3109,71.5421,71.2924,71.4774,28499.0
2018-02-23 13:40:00,77.26,77.53,77.24,77.52,14801.0,71.4497,71.6994,71.4312,71.6901,14801.0
2018-02-23 13:50:00,77.51,77.6,77.47,77.6,16295.0,71.6809,71.7641,71.6439,71.7641,16295.0
2018-02-23 14:00:00,77.61,77.61,77.41,77.45,18335.0,71.7733,71.7733,71.5884,71.6254,18335.0
2018-02-23 14:10:00,77.46,77.63,77.38,77.61,36066.0,71.6346,71.7918,71.5606,71.7733,36066.0
2018-02-23 14:20:00,77.62,77.98,77.62,77.89,36416.0,71.7826,72.1155,71.7826,72.0323,36416.0
2018-02-23 14:30:00,77.87,77.96,77.81,77.92,28014.0,72.0138,72.097,71.9583,72.06,28014.0
2018-02-23 14:40:00,77.96,78.21,77.96,78.16,24440.0,72.097,72.3282,72.097,72.282,24440.0
2018-02-23 14:50:00,78.2,78.47,78.17,78.24,23106.0,72.319,72.5687,72.2912,72.356,23106.0
2018-02-23 15:00:00,78.26,78.47,78.22,78.27,92188.0,72.3745,72.5687,72.3375,72.3837,92188.0
2018-02-23 15:10:00,78.28,78.29,78.03,78.14,120683.0,72.393,72.4022,72.1618,72.2635,120683.0
2018-02-23 15:20:00,78.14,78.22,78.03,78.2,135044.0,72.2635,72.3375,72.1618,72.319,135044.0
2018-02-23 15:30:00,78.21,78.49,78.21,78.45,72296.0,72.3282,72.5872,72.3282,72.5502,72296.0
2018-02-23 15:40:00,78.44,78.61,78.44,78.58,78679.0,72.5409,72.6981,72.5409,72.6704,78679.0
2018-02-23 15:50:00,78.59,78.9,78.58,78.87,273758.0,72.6796,72.9663,72.6704,72.9386,273758.0
2018-02-26 09:30:00,79.31,79.75,78.71,79.72,87373.0,73.3455,73.7524,72.7906,73.7247,87373.0
2018-02-26 09:40:00,79.75,79.8,79.09,79.46,37987.0,73.7524,73.7986,73.142,73.4842,37987.0
2018-02-26 09:50:00,79.47,79.6,79.3,79.56,35548.0,73.4935,73.6137,73.3362,73.5767,35548.0
2018-02-26 10:00:00,79.6,79.76,79.52,79.65,27759.0,73.6137,73.7617,73.5397,73.6599,27759.0
2018-02-26 10:10:00,79.65,79.68,78.97,78.97,26218.0,73.6599,73.6877,73.0311,73.0311,26218.0
2018-02-26 10:20:00,78.95,79.02,78.66,78.88,31163.0,73.0126,73.0773,72.7444,72.9478,31163.0
2018-02-26 10:30:00,78.88,79.29,78.79,79.28,30256.0,72.9478,73.327,72.8646,73.3178,30256.0
2018-02-26 10:40:00,79.23,79.25,79.07,79.24,18122.0,73.2715,73.29,73.1235,73.2808,18122.0
2018-02-26 10:50:00,79.29,79.37,79.1,79.37,24859.0,73.327,73.401,73.1513,73.401,24859.0
2018-02-26 11:00:00,79.4,79.49,79.28,79.36,20635.0,73.4287,73.512,73.3178,73.3917,20635.0
2018-02-26 11:10:00,79.35,79.57,79.29,79.56,13658.0,73.3825,73.5859,73.327,73.5767,13658.0
2018-02-26 11:20:00,79.53,79.53,79.4,79.43,20700.0,73.5489,73.5489,73.4287,73.4565,20700.0
2018-02-26 11:30:00,79.41,79.41,79.24,79.32,13962.0,73.438,73.438,73.2808,73.3547,13962.0
2018-02-26 11:40:00,79.26,79.67,79.26,79.62,26586.0,73.2993,73.6784,73.2993,73.6322,26586.0
2018-02-26 11:50:00,79.63,79.73,79.51,79.73,18484.0,73.6414,73.7339,73.5305,73.7339,18484.0
2018-02-26 12:00:00,79.74,79.74,79.53,79.6,24558.0,73.7432,73.7432,73.5489,73.6137,24558.0
2018-02-26 12:10:00,79.61,79.81,79.61,79.81,21425.0,73.6229,73.8079,73.6229,73.8079,21425.0
2018-02-26 12:20:00,79.81,79.84,79.72,79.84,17590.0,73.8079,73.8356,73.7247,73.8356,17590.0
2018-02-26 12:30:00,79.85,79.88,79.75,79.79,36446.0,73.8449,73.8726,73.7524,73.7894,36446.0
2018-02-26 12:40:00,79.76,80.0,79.72,79.98,37751.0,73.7617,73.9836,73.7247,73.9651,37751.0
2018-02-26 12:50:00,79.98,80.02,79.89,79.93,37947.0,73.9651,74.0021,73.8819,73.9189,37947.0
2018-02-26 13:00:00,79.94,79.97,79.74,79.74,23662.0,73.9281,73.9559,73.7432,73.7432,23662.0
2018-02-26 13:10:00,79.76,79.81,79.69,79.72,14624.0,73.7617,73.8079,73.6969,73.7247,14624.0
2018-02-26 13:20:00,79.74,79.83,79.72,79.81,11117.0,73.7432,73.8264,73.7247,73.8079,11117.0
2018-02-26 13:30:00,79.83,79.92,79.77,79.92,15827.0,73.8264,73.9096,73.7709,73.9096,15827.0
2018-02-26 13:40:00,79.93,79.97,79.69,79.79,20373.0,73.9189,73.9559,73.6969,73.7894,20373.0
2018-02-26 13:50:00,79.8,79.91,79.79,79.88,22538.0,73.7986,73.9004,73.7894,73.8726,22538.0
2018-02-26 14:00:00,79.87,79.88,79.79,79.8,25121.0,73.8634,73.8726,73.7894,73.7986,25121.0
2018-02-26 14:10:00,79.8,79.84,79.55,79.56,32185.0,73.7986,73.8356,73.5674,73.5767,32185.0
2018-02-26 14:20:00,79.57,79.64,79.52,79.54,18276.0,73.5859,73.6507,73.5397,73.5582,18276.0
2018-02-26 14:30:00,79.54,79.55,79.37,79.41,22156.0,73.5582,73.5674,73.401,73.438,22156.0
2018-02-26 14:40:00,79.4,79.45,79.27,79.27,22900.0,73.4287,73.475,73.3085,73.3085,22900.0
2018-02-26 14:50:00,79.26,79.39,79.24,79.29,30119.0,73.2993,73.4195,73.2808,73.327,30119.0
2018-02-26 15:00:00,79.29,79.5,79.2,79.45,34071.0,73.327,73.5212,73.2438,73.475,34071.0
2018-02-26 15:10:00,79.48,79.63,79.46,79.61,30569.0,73.5027,73.6414,73.4842,73.6229,30569.0
2018-02-26 15:20:00,79.62,79.75,79.61,79.72,27374.0,73.6322,73.7524,73.6229,73.7247,27374.0
2018-02-26 15:30:00,79.72,79.85,79.61,79.85,35425.0,73.7247,73.8449,73.6229,73.8449,35425.0
2018-02-26 15:40:00,79.84,79.85,79.65,79.65,52052.0,73.8356,73.8449,73.6599,73.6599,52052.0
2018-02-26 15:50:00,79.65,79.97,79.64,79.95,253886.0,73.6599,73.9559,73.6507,73.9374,253886.0
2018-02-27 09:30:00,80.22,81.16,79.84,80.89,111227.0,74.1871,75.0564,73.8356,74.8067,111227.0
2018-02-27 09:40:00,80.9,80.93,80.49,80.53,37566.0,74.8159,74.8437,74.4368,74.4737,37566.0
2018-02-27 09:50:00,80.59,80.75,80.44,80.58,31852.0,74.5292,74.6772,74.3905,74.52,31852.0
2018-02-27 10:00:00,80.55,80.55,80.15,80.33,44439.0,74.4922,74.4922,74.1223,74.2888,44439.0
2018-02-27 10:10:00,80.33,80.46,80.27,80.4,32406.0,74.2888,74.409,74.2333,74.3535,32406.0
2018-02-27 10:20:00,80.42,80.49,79.82,79.85,48823.0,74.372,74.4368,73.8171,73.8449,48823.0
2018-02-27 10:30:00,79.8,79.92,79.26,79.41,45199.0,73.7986,73.9096,73.2993,73.438,45199.0
2018-02-27 10:40:00,79.45,79.46,78.92,78.99,95855.0,73.475,73.4842,72.9848,73.0496,95855.0
2018-02-27 10:50:00,78.98,79.03,78.55,78.64,72165.0,73.0403,73.0866,72.6427,72.7259,72165.0
2018-02-27 11:00:00,78.62,78.73,78.5,78.66,76079.0,72.7074,72.8091,72.5964,72.7444,76079.0
2018-02-27 11:10:00,78.66,78.84,78.46,78.61,46979.0,72.7444,72.9108,72.5594,72.6981,46979.0
2018-02-27 11:20:00,78.59,78.62,78.4,78.41,37026.0,72.6796,72.7074,72.5039,72.5132,37026.0
2018-02-27 11:30:00,78.45,78.51,78.39,78.44,30508.0,72.5502,72.6057,72.4947,72.5409,30508.0
2018-02-27 11:40:00,78.41,78.75,78.3,78.73,22044.0,72.5132,72.8276,72.4115,72.8091,22044.0
2018-02-27 11:50:00,78.75,78.75,78.45,78.5,46503.0,72.8276,72.8276,72.5502,72.5964,46503.0
2018-02-27 12:00:00,78.53,78.58,78.45,78.58,16813.0,72.6242,72.6704,72.5502,72.6704,16813.0
2018-02-27 12:10:00,78.57,78.64,78.5,78.61,21845.0,72.6611,72.7259,72.5964,72.6981,21845.0
2018-02-27 12:20:00,78.59,78.69,78.48,78.68,32132.0,72.6796,72.7721,72.5779,72.7629,32132.0
2018-02-27 12:30:00,78.67,78.67,78.48,78.52,23489.0,72.7536,72.7536,72.5779,72.6149,23489.0
2018-02-27 12:40:00,78.52,78.73,78.51,78.68,28139.0,72.6149,72.8091,72.6057,72.7629,28139.0
2018-02-27 12:50:00,78.71,78.78,78.58,78.62,25103.0,72.7906,72.8554,72.6704,72.7074,25103.0
2018-02-27 13:00:00,78.64,78.72,78.5,78.69,18260.0,72.7259,72.7999,72.5964,72.7721,18260.0
2018-02-27 13:10:00,78.71,78.73,78.56,78.73,22224.0,72.7906,72.8091,72.6519,72.8091,22224.0
2018-02-27 13:20:00,78.74,78.77,78.63,78.67,21309.0,72.8184,72.8461,72.7166,72.7536,21309.0
2018-02-27 13:30:00,78.67,78.69,78.45,78.67,35101.0,72.7536,72.7721,72.5502,72.7536,35101.0
2018-02-27 13:40:00,78.65,78.72,78.52,78.52,64930.0,72.7351,72.7999,72.6149,72.6149,64930.0
2018-02-27 13:50:00,78.5,78.71,78.49,78.66,29684.0,72.5964,72.7906,72.5872,72.7444,29684.0
2018-02-27 14:00:00,78.67,78.74,78.5,78.58,27925.0,72.7536,72.8184,72.5964,72.6704,27925.0
2018-02-27 14:10:00,78.61,78.61,78.42,78.49,22194.0,72.6981,72.6981,72.5224,72.5872,22194.0
2018-02-27 14:20:00,78.45,78.49,78.36,78.4,29417.0,72.5502,72.5872,72.4669,72.5039,29417.0
2018-02-27 14:30:00,78.39,78.57,78.35,78.38,64129.0,72.4947,72.6611,72.4577,72.4854,64129.0
2018-02-27 14:40:00,78.37,78.38,78.13,78.14,26858.0,72.4762,72.4854,72.2542,72.2635,26858.0
2018-02-27 14:50:00,78.14,78.31,78.14,78.2,44918.0,72.2635,72.4207,72.2635,72.319,44918.0
2018-02-27 15:00:00,78.19,78.23,77.92,77.92,71862.0,72.3097,72.3467,72.06,72.06,71862.0
2018-02-27 15:10:00,77.93,78.06,77.83,77.96,76417.0,72.0693,72.1895,71.9768,72.097,76417.0
2018-02-27 15:20:00,77.95,78.11,77.82,78.06,91523.0,72.0878,72.2357,71.9676,72.1895,91523.0
2018-02-27 15:30:00,78.06,78.19,77.92,78.06,80381.0,72.1895,72.3097,72.06,72.1895,80381.0
2018-02-27 15:40:00,78.07,78.22,77.98,78.22,88315.0,72.1987,72.3375,72.1155,72.3375,88315.0
2018-02-27 15:50:00,78.22,78.23,77.52,77.54,477774.0,72.3375,72.3467,71.6901,71.7086,477774.0
2018-02-28 09:30:00,78.9,80.49,78.9,80.08,176717.0,72.9663,74.4368,72.9663,74.0576,176717.0
2018-02-28 09:40:00,80.04,80.05,79.13,79.37,80079.0,74.0206,74.0298,73.179,73.401,80079.0
2018-02-28 09:50:00,79.44,80.18,79.44,80.14,139810.0,73.4657,74.1501,73.4657,74.1131,139810.0
2018-02-28 10:00:00,80.11,80.34,80.02,80.34,59164.0,74.0853,74.298,74.0021,74.298,59164.0
2018-02-28 10:10:00,80.3,80.7,80.14,80.56,124102.0,74.261,74.631,74.1131,74.5015,124102.0
2018-02-28 10:20:00,80.58,80.65,80.13,80.28,39906.0,74.52,74.5847,74.1038,74.2425,39906.0
2018-02-28 10:30:00,80.32,80.5,80.28,80.37,42134.0,74.2795,74.446,74.2425,74.3258,42134.0
2018-02-28 10:40:00,80.38,80.49,80.04,80.05,146300.0,74.335,74.4368,74.0206,74.0298,146300.0
2018-02-28 10:50:00,80.06,80.09,79.61,79.65,47432.0,74.0391,74.0668,73.6229,73.6599,47432.0
2018-02-28 11:00:00,79.67,79.9,79.59,79.78,51001.0,73.6784,73.8911,73.6044,73.7801,51001.0
2018-02-28 11:10:00,79.78,79.95,79.57,79.93,56269.0,73.7801,73.9374,73.5859,73.9189,56269.0
2018-02-28 11:20:00,79.92,80.13,79.88,79.98,59181.0,73.9096,74.1038,73.8726,73.9651,59181.0
2018-02-28 11:30:00,79.99,80.17,79.83,79.83,61581.0,73.9744,74.1408,73.8264,73.8264,61581.0
2018-02-28 11:40:00,79.82,79.92,79.42,79.58,73033.0,73.8171,73.9096,73.4472,73.5952,73033.0
2018-02-28 11:50:00,79.58,79.84,79.54,79.81,49002.0,73.5952,73.8356,73.5582,73.8079,49002.0
2018-02-28 12:00:00,79.83,79.94,79.73,79.76,66557.0,73.8264,73.9281,73.7339,73.7617,66557.0
2018-02-28 12:10:00,79.77,79.82,79.56,79.57,32842.0,73.7709,73.8171,73.5767,73.5859,32842.0
2018-02-28 12:20:00,79.58,79.71,79.29,79.29,41358.0,73.5952,73.7154,73.327,73.327,41358.0
2018-02-28 12:30:00,79.29,79.36,79.12,79.25,29108.0,73.327,73.3917,73.1698,73.29,29108.0
2018-02-28 12:40:00,79.24,79.36,79.15,79.33,19855.0,73.2808,73.3917,73.1975,73.364,19855.0
2018-02-28 12:50:00,79.31,79.34,79.12,79.16,18066.0,73.3455,73.3732,73.1698,73.2068,18066.0
2018-02-28 13:00:00,79.15,79.21,79.08,79.13,15763.0,73.1975,73.253,73.1328,73.179,15763.0
2018-02-28 13:10:00,79.13,79.21,79.09,79.21,20668.0,73.179,73.253,73.142,73.253,20668.0
2018-02-28 13:20:00,79.23,79.39,79.19,79.21,23782.0,73.2715,73.4195,73.2345,73.253,23782.0
2018-02-28 13:30:00,79.18,79.2,79.0,79.05,21262.0,73.2253,73.2438,73.0588,73.105,21262.0
2018-02-28 13:40:00,79.05,79.15,78.9,78.97,18100.0,73.105,73.1975,72.9663,73.0311,18100.0
2018-02-28 13:50:00,78.95,79.22,78.86,79.21,23154.0,73.0126,73.2623,72.9293,73.253,23154.0
2018-02-28 14:00:00,79.22,79.39,79.2,79.34,30130.0,73.2623,73.4195,73.2438,73.3732,30130.0
2018-02-28 14:10:00,79.33,79.38,79.17,79.32,21500.0,73.364,73.4102,73.216,73.3547,21500.0
2018-02-28 14:20:00,79.31,79.36,79.22,79.22,21038.0,73.3455,73.3917,73.2623,73.2623,21038.0
2018-02-28 14:30:00,79.19,79.21,78.97,78.98,22844.0,73.2345,73.253,73.0311,73.0403,22844.0
2018-02-28 14:40:00,78.95,79.03,78.8,78.84,20330.0,73.0126,73.0866,72.8738,72.9108,20330.0
2018-02-28 14:50:00,78.81,78.9,78.6,78.62,23613.0,72.8831,72.9663,72.6889,72.7074,23613.0
2018-02-28 15:00:00,78.64,78.68,78.43,78.63,44684.0,72.7259,72.7629,72.5317,72.7166,44684.0
2018-02-28 15:10:00,78.65,78.72,78.56,78.61,34503.0,72.7351,72.7999,72.6519,72.6981,34503.0
2018-02-28 15:20:00,78.59,78.62,78.39,78.58,42208.0,72.6796,72.7074,72.4947,72.6704,42208.0
2018-02-28 15:30:00,78.59,78.78,78.47,78.76,70251.0,72.6796,72.8554,72.5687,72.8369,70251.0
2018-02-28 15:40:00,78.77,78.77,78.36,78.45,150881.0,72.8461,72.8461,72.4669,72.5502,150881.0
2018-02-28 15:50:00,78.44,78.44,78.08,78.1,357651.0,72.5409,72.5409,72.208,72.2265,357651.0
2018-03-01 09:30:00,77.82,78.17,77.24,77.44,92621.0,71.9676,72.2912,71.4312,71.6161,92621.0
2018-03-01 09:40:00,77.43,77.5,76.9,77.48,77605.0,71.6069,71.6716,71.1167,71.6531,77605.0
2018-03-01 09:50:00,77.53,77.62,77.24,77.26,35462.0,71.6994,71.7826,71.4312,71.4497,35462.0
2018-03-01 10:00:00,77.34,77.97,77.16,77.93,52288.0,71.5236,72.1063,71.3572,72.0693,52288.0
2018-03-01 10:10:00,77.88,78.37,77.81,78.3,43872.0,72.023,72.4762,71.9583,72.4115,43872.0
2018-03-01 10:20:00,78.3,78.53,78.12,78.48,48280.0,72.4115,72.6242,72.245,72.5779,48280.0
2018-03-01 10:30:00,78.53,78.99,78.53,78.79,59741.0,72.6242,73.0496,72.6242,72.8646,59741.0
2018-03-01 10:40:00,78.8,78.85,78.36,78.59,62145.0,72.8738,72.9201,72.4669,72.6796,62145.0
2018-03-01 10:50:00,78.58,78.62,78.31,78.34,31481.0,72.6704,72.7074,72.4207,72.4484,31481.0
2018-03-01 11:00:00,78.38,78.89,78.28,78.88,36633.0,72.4854,72.9571,72.393,72.9478,36633.0
2018-03-01 11:10:00,78.85,79.14,78.65,79.09,40214.0,72.9201,73.1883,72.7351,73.142,40214.0
2018-03-01 11:20:00,79.1,79.21,78.77,78.83,43225.0,73.1513,73.253,72.8461,72.9016,43225.0
2018-03-01 11:30:00,78.84,78.99,78.76,78.85,27095.0,72.9108,73.0496,72.8369,72.9201,27095.0
2018-03-01 11:40:00,78.85,79.15,78.82,79.08,27497.0,72.9201,73.1975,72.8923,73.1328,27497.0
2018-03-01 11:50:00,79.04,79.31,78.89,79.12,28256.0,73.0958,73.3455,72.9571,73.1698,28256.0
2018-03-01 12:00:00,79.12,79.13,78.78,78.83,18261.0,73.1698,73.179,72.8554,72.9016,18261.0
2018-03-01 12:10:00,78.85,78.89,78.57,78.57,24484.0,72.9201,72.9571,72.6611,72.6611,24484.0
2018-03-01 12:20:00,78.57,78.57,78.41,78.45,20542.0,72.6611,72.6611,72.5132,72.5502,20542.0
2018-03-01 12:30:00,78.43,78.53,78.23,78.51,21920.0,72.5317,72.6242,72.3467,72.6057,21920.0
2018-03-01 12:40:00,78.53,78.68,78.47,78.64,22836.0,72.6242,72.7629,72.5687,72.7259,22836.0
2018-03-01 12:50:00,78.63,78.66,78.45,78.48,18338.0,72.7166,72.7444,72.5502,72.5779,18338.0
2018-03-01 13:00:00,78.46,78.46,78.06,78.13,28185.0,72.5594,72.5594,72.1895,72.2542,28185.0
2018-03-01 13:10:00,78.1,78.25,77.97,78.2,52997.0,72.2265,72.3652,72.1063,72.319,52997.0
2018-03-01 13:20:00,78.22,78.35,78.15,78.22,19565.0,72.3375,72.4577,72.2727,72.3375,19565.0
2018-03-01 13:30:00,78.2,78.26,78.08,78.18,22036.0,72.319,72.3745,72.208,72.3005,22036.0
2018-03-01 13:40:00,78.17,78.17,77.93,78.0,39141.0,72.2912,72.2912,72.0693,72.134,39141.0
2018-03-01 13:50:00,78.02,78.12,77.83,77.85,35708.0,72.1525,72.245,71.9768,71.9953,35708.0
2018-03-01 14:00:00,77.85,77.85,77.22,77.25,70999.0,71.9953,71.9953,71.4127,71.4404,70999.0
2018-03-01 14:10:00,77.23,77.38,76.98,77.38,87108.0,71.4219,71.5606,71.1907,71.5606,87108.0
2018-03-01 14:20:00,77.36,77.61,77.27,77.59,51309.0,71.5421,71.7733,71.4589,71.7548,51309.0
2018-03-01 14:30:00,77.62,77.64,77.32,77.36,38189.0,71.7826,71.8011,71.5052,71.5421,38189.0
2018-03-01 14:40:00,77.39,77.77,77.36,77.56,34081.0,71.5699,71.9213,71.5421,71.7271,34081.0
2018-03-01 14:50:00,77.57,77.8,77.55,77.76,26699.0,71.7364,71.9491,71.7179,71.9121,26699.0
2018-03-01 15:00:00,77.74,77.93,77.53,77.9,36206.0,71.8936,72.0693,71.6994,72.0415,36206.0
2018-03-01 15:10:00,77.88,78.28,77.84,78.27,38888.0,72.023,72.393,71.986,72.3837,38888.0
2018-03-01 15:20:00,78.3,78.34,78.01,78.11,57413.0,72.4115,72.4484,72.1433,72.2357,57413.0
2018-03-01 15:30:00,78.1,78.23,77.78,77.81,201033.0,72.2265,72.3467,71.9306,71.9583,201033.0
2018-03-01 15:40:00,77.77,78.13,77.76,77.96,123409.0,71.9213,72.2542,71.9121,72.097,123409.0
2018-03-01 15:50:00,77.95,78.14,77.77,77.95,329384.0,72.0878,72.2635,71.9213,72.0878,329384.0
2018-03-02 09:30:00,77.18,79.05,76.68,77.34,91631.0,71.3757,73.105,70.9133,71.5236,91631.0
2018-03-02 09:40:00,77.25,77.5,76.92,77.24,79898.0,71.4404,71.6716,71.1352,71.4312,79898.0
2018-03-02 09:50:00,77.25,77.58,77.1,77.24,43749.0,71.4404,71.7456,71.3017,71.4312,43749.0
2018-03-02 10:00:00,77.23,77.6,77.21,77.52,101013.0,71.4219,71.7641,71.4034,71.6901,101013.0
2018-03-02 10:10:00,77.52,77.52,77.0,77.18,68553.0,71.6901,71.6901,71.2092,71.3757,68553.0
2018-03-02 10:20:00,77.19,77.43,77.11,77.26,48280.0,71.3849,71.6069,71.3109,71.4497,48280.0
2018-03-02 10:30:00,77.2,77.44,77.1,77.11,72816.0,71.3942,71.6161,71.3017,71.3109,72816.0
2018-03-02 10:40:00,77.12,77.36,77.12,77.31,40935.0,71.3202,71.5421,71.3202,71.4959,40935.0
2018-03-02 10:50:00,77.34,77.39,77.06,77.14,67061.0,71.5236,71.5699,71.2647,71.3387,67061.0
2018-03-02 11:00:00,77.12,77.19,77.03,77.04,46063.0,71.3202,71.3849,71.237,71.2462,46063.0
2018-03-02 11:10:00,77.07,77.19,76.93,76.98,39985.0,71.274,71.3849,71.1445,71.1907,39985.0
2018-03-02 11:20:00,77.0,77.43,76.98,77.4,29007.0,71.2092,71.6069,71.1907,71.5791,29007.0
2018-03-02 11:30:00,77.41,77.45,77.2,77.32,35065.0,71.5884,71.6254,71.3942,71.5052,35065.0
2018-03-02 11:40:00,77.33,77.8,77.33,77.74,50440.0,71.5144,71.9491,71.5144,71.8936,50440.0
2018-03-02 11:50:00,77.75,77.88,77.66,77.87,45659.0,71.9028,72.023,71.8196,72.0138,45659.0
2018-03-02 12:00:00,77.86,78.0,77.8,77.82,30608.0,72.0045,72.134,71.9491,71.9676,30608.0
2018-03-02 12:10:00,77.85,77.87,77.61,77.66,26909.0,71.9953,72.0138,71.7733,71.8196,26909.0
2018-03-02 12:20:00,77.67,78.05,77.66,78.04,39082.0,71.8288,72.1803,71.8196,72.171,39082.0
2018-03-02 12:30:00,78.02,78.02,77.76,77.83,29828.0,72.1525,72.1525,71.9121,71.9768,29828.0
2018-03-02 12:40:00,77.83,78.07,77.79,77.99,23368.0,71.9768,72.1987,71.9398,72.1248,23368.0
2018-03-02 12:50:00,77.98,78.09,77.81,77.81,22062.0,72.1155,72.2172,71.9583,71.9583,22062.0
2018-03-02 13:00:00,77.8,77.83,77.56,77.58,20585.0,71.9491,71.9768,71.7271,71.7456,20585.0
2018-03-02 13:10:00,77.55,77.58,77.44,77.5,22394.0,71.7179,71.7456,71.6161,71.6716,22394.0
2018-03-02 13:20:00,77.52,77.54,77.42,77.44,21105.0,71.6901,71.7086,71.5976,71.6161,21105.0
2018-03-02 13:30:00,77.41,77.49,77.18,77.41,23297.0,71.5884,71.6624,71.3757,71.5884,23297.0
2018-03-02 13:40:00,77.43,77.83,77.38,77.8,35210.0,71.6069,71.9768,71.5606,71.9491,35210.0
2018-03-02 13:50:00,77.83,77.88,77.61,77.62,27225.0,71.9768,72.023,71.7733,71.7826,27225.0
2018-03-02 14:00:00,77.64,78.03,77.64,77.89,56279.0,71.8011,72.1618,71.8011,72.0323,56279.0
2018-03-02 14:10:00,77.93,78.19,77.93,78.06,38440.0,72.0693,72.3097,72.0693,72.1895,38440.0
2018-03-02 14:20:00,78.06,78.19,77.96,78.02,38824.0,72.1895,72.3097,72.097,72.1525,38824.0
2018-03-02 14:30:00,78.01,78.09,77.82,78.08,27122.0,72.1433,72.2172,71.9676,72.208,27122.0
2018-03-02 14:40:00,78.08,78.21,78.03,78.19,21671.0,72.208,72.3282,72.1618,72.3097,21671.0
2018-03-02 14:50:00,78.19,78.31,78.08,78.11,22772.0,72.3097,72.4207,72.208,72.2357,22772.0
2018-03-02 15:00:00,78.1,78.1,77.85,77.98,39684.0,72.2265,72.2265,71.9953,72.1155,39684.0
2018-03-02 15:10:00,77.98,78.2,77.97,78.2,39896.0,72.1155,72.319,72.1063,72.319,39896.0
2018-03-02 15:20:00,78.2,78.26,78.11,78.22,39463.0,72.319,72.3745,72.2357,72.3375,39463.0
2018-03-02 15:30:00,78.21,78.53,78.19,78.51,61592.0,72.3282,72.6242,72.3097,72.6057,61592.0
2018-03-02 15:40:00,78.52,78.7,78.41,78.51,68459.0,72.6149,72.7814,72.5132,72.6057,68459.0
2018-03-02 15:50:00,78.52,78.69,78.36,78.42,259799.0,72.6149,72.7721,72.4669,72.5224,259799.0
2018-03-05 09:30:00,78.36,78.37,77.87,78.36,135956.0,72.4669,72.4762,72.0138,72.4669,135956.0
2018-03-05 09:40:00,78.3,78.31,77.7,77.78,65168.0,72.4115,72.4207,71.8566,71.9306,65168.0
2018-03-05 09:50:00,77.79,77.81,76.93,76.98,108146.0,71.9398,71.9583,71.1445,71.1907,108146.0
2018-03-05 10:00:00,76.98,77.12,76.73,76.92,71369.0,71.1907,71.3202,70.9595,71.1352,71369.0
2018-03-05 10:10:00,76.94,77.3,76.91,77.25,64740.0,71.1537,71.4867,71.126,71.4404,64740.0
2018-03-05 10:20:00,77.24,77.49,77.18,77.28,58218.0,71.4312,71.6624,71.3757,71.4682,58218.0
2018-03-05 10:30:00,77.28,77.35,77.07,77.25,37541.0,71.4682,71.5329,71.274,71.4404,37541.0
2018-03-05 10:40:00,77.22,77.43,77.08,77.42,46851.0,71.4127,71.6069,71.2832,71.5976,46851.0
2018-03-05 10:50:00,77.43,77.7,77.34,77.7,37976.0,71.6069,71.8566,71.5236,71.8566,37976.0
2018-03-05 11:00:00,77.71,78.17,77.67,78.02,44079.0,71.8658,72.2912,71.8288,72.1525,44079.0
2018-03-05 11:10:00,78.01,78.01,77.66,77.89,34483.0,72.1433,72.1433,71.8196,72.0323,34483.0
2018-03-05 11:20:00,77.92,77.95,77.79,77.79,23009.0,72.06,72.0878,71.9398,71.9398,23009.0
2018-03-05 11:30:00,77.8,77.86,77.63,77.75,23189.0,71.9491,72.0045,71.7918,71.9028,23189.0
2018-03-05 11:40:00,77.76,77.92,77.74,77.77,22985.0,71.9121,72.06,71.8936,71.9213,22985.0
2018-03-05 11:50:00,77.77,77.84,77.7,77.79,27104.0,71.9213,71.986,71.8566,71.9398,27104.0
2018-03-05 12:00:00,77.8,77.85,77.53,77.56,59297.0,71.9491,71.9953,71.6994,71.7271,59297.0
2018-03-05 12:10:00,77.58,77.66,77.56,77.59,25797.0,71.7456,71.8196,71.7271,71.7548,25797.0
2018-03-05 12:20:00,77.58,77.71,77.56,77.65,17106.0,71.7456,71.8658,71.7271,71.8103,17106.0
2018-03-05 12:30:00,77.67,77.76,77.61,77.69,19816.0,71.8288,71.9121,71.7733,71.8473,19816.0
2018-03-05 12:40:00,77.7,77.84,77.68,77.73,25408.0,71.8566,71.986,71.8381,71.8843,25408.0
2018-03-05 12:50:00,77.73,77.83,77.63,77.83,16888.0,71.8843,71.9768,71.7918,71.9768,16888.0
2018-03-05 13:00:00,77.82,78.0,77.78,77.91,20577.0,71.9676,72.134,71.9306,72.0508,20577.0
2018-03-05 13:10:00,77.92,78.01,77.9,77.97,15093.0,72.06,72.1433,72.0415,72.1063,15093.0
2018-03-05 13:20:00,77.96,78.12,77.87,77.88,61430.0,72.097,72.245,72.0138,72.023,61430.0
2018-03-05 13:30:00,77.86,77.91,77.68,77.84,28281.0,72.0045,72.0508,71.8381,71.986,28281.0
2018-03-05 13:40:00,77.83,77.92,77.78,77.83,24684.0,71.9768,72.06,71.9306,71.9768,24684.0
2018-03-05 13:50:00,77.81,78.02,77.8,77.97,26500.0,71.9583,72.1525,71.9491,72.1063,26500.0
2018-03-05 14:00:00,77.98,78.08,77.86,77.9,21041.0,72.1155,72.208,72.0045,72.0415,21041.0
2018-03-05 14:10:00,77.9,77.94,77.71,77.71,27640.0,72.0415,72.0785,71.8658,71.8658,27640.0
2018-03-05 14:20:00,77.72,77.91,77.69,77.83,19998.0,71.8751,72.0508,71.8473,71.9768,19998.0
2018-03-05 14:30:00,77.84,78.03,77.84,77.98,35901.0,71.986,72.1618,71.986,72.1155,35901.0
2018-03-05 14:40:00,77.97,78.03,77.93,77.95,30436.0,72.1063,72.1618,72.0693,72.0878,30436.0
2018-03-05 14:50:00,77.94,78.04,77.91,77.97,52881.0,72.0785,72.171,72.0508,72.1063,52881.0
2018-03-05 15:00:00,77.97,77.97,77.7,77.7,64067.0,72.1063,72.1063,71.8566,71.8566,64067.0
2018-03-05 15:10:00,77.68,77.72,77.57,77.62,46980.0,71.8381,71.8751,71.7364,71.7826,46980.0
2018-03-05 15:20:00,77.63,77.83,77.6,77.61,83078.0,71.7918,71.9768,71.7641,71.7733,83078.0
2018-03-05 15:30:00,77.62,77.84,77.59,77.81,55456.0,71.7826,71.986,71.7548,71.9583,55456.0
2018-03-05 15:40:00,77.82,78.05,77.79,77.95,95475.0,71.9676,72.1803,71.9398,72.0878,95475.0
2018-03-05 15:50:00,77.95,78.27,77.94,77.97,298167.0,72.0878,72.3837,72.0785,72.1063,298167.0
2018-03-06 09:30:00,78.5,78.89,78.32,78.65,101205.0,72.5964,72.9571,72.4299,72.7351,101205.0
2018-03-06 09:40:00,78.65,78.65,78.25,78.54,63795.0,72.7351,72.7351,72.3652,72.6334,63795.0
2018-03-06 09:50:00,78.58,78.78,78.45,78.62,125565.0,72.6704,72.8554,72.5502,72.7074,125565.0
2018-03-06 10:00:00,78.67,78.67,78.2,78.33,59258.0,72.7536,72.7536,72.319,72.4392,59258.0
2018-03-06 10:10:00,78.33,78.43,78.15,78.26,68242.0,72.4392,72.5317,72.2727,72.3745,68242.0
2018-03-06 10:20:00,78.27,78.64,78.19,78.48,91651.0,72.3837,72.7259,72.3097,72.5779,91651.0
2018-03-06 10:30:00,78.5,78.88,78.5,78.84,69969.0,72.5964,72.9478,72.5964,72.9108,69969.0
2018-03-06 10:40:00,78.84,78.91,78.41,78.41,125998.0,72.9108,72.9756,72.5132,72.5132,125998.0
2018-03-06 10:50:00,78.43,78.52,78.27,78.48,61276.0,72.5317,72.6149,72.3837,72.5779,61276.0
2018-03-06 11:00:00,78.44,78.65,78.37,78.57,46527.0,72.5409,72.7351,72.4762,72.6611,46527.0
2018-03-06 11:10:00,78.59,78.83,78.49,78.6,56837.0,72.6796,72.9016,72.5872,72.6889,56837.0
2018-03-06 11:20:00,78.62,78.66,78.33,78.44,48542.0,72.7074,72.7444,72.4392,72.5409,48542.0
2018-03-06 11:30:00,78.44,78.61,78.42,78.48,54629.0,72.5409,72.6981,72.5224,72.5779,54629.0
2018-03-06 11:40:00,78.47,78.64,78.41,78.53,34796.0,72.5687,72.7259,72.5132,72.6242,34796.0
2018-03-06 11:50:00,78.54,78.68,78.53,78.66,26213.0,72.6334,72.7629,72.6242,72.7444,26213.0
2018-03-06 12:00:00,78.66,78.79,78.53,78.67,37535.0,72.7444,72.8646,72.6242,72.7536,37535.0
2018-03-06 12:10:00,78.67,78.81,78.62,78.68,30732.0,72.7536,72.8831,72.7074,72.7629,30732.0
2018-03-06 12:20:00,78.68,78.7,78.57,78.57,109372.0,72.7629,72.7814,72.6611,72.6611,109372.0
2018-03-06 12:30:00,78.57,78.79,78.55,78.73,41816.0,72.6611,72.8646,72.6427,72.8091,41816.0
2018-03-06 12:40:00,78.73,78.77,78.65,78.69,32429.0,72.8091,72.8461,72.7351,72.7721,32429.0
2018-03-06 12:50:00,78.7,78.86,78.68,78.75,45378.0,72.7814,72.9293,72.7629,72.8276,45378.0
2018-03-06 13:00:00,78.77,78.84,78.72,78.77,29620.0,72.8461,72.9108,72.7999,72.8461,29620.0
2018-03-06 13:10:00,78.74,78.79,78.7,78.7,58688.0,72.8184,72.8646,72.7814,72.7814,58688.0
2018-03-06 13:20:00,78.67,78.72,78.64,78.69,24271.0,72.7536,72.7999,72.7259,72.7721,24271.0
2018-03-06 13:30:00,78.7,78.8,78.67,78.72,23386.0,72.7814,72.8738,72.7536,72.7999,23386.0
2018-03-06 13:40:00,78.73,78.78,78.65,78.71,37069.0,72.8091,72.8554,72.7351,72.7906,37069.0
2018-03-06 13:50:00,78.72,79.08,78.72,79.06,48460.0,72.7999,73.1328,72.7999,73.1143,48460.0
2018-03-06 14:00:00,79.08,79.12,78.94,79.09,37791.0,73.1328,73.1698,73.0033,73.142,37791.0
2018-03-06 14:10:00,79.11,79.15,78.93,78.95,34241.0,73.1605,73.1975,72.9941,73.0126,34241.0
2018-03-06 14:20:00,78.97,79.07,78.95,78.98,18347.0,73.0311,73.1235,73.0126,73.0403,18347.0
2018-03-06 14:30:00,78.99,79.19,78.97,79.19,33398.0,73.0496,73.2345,73.0311,73.2345,33398.0
2018-03-06 14:40:00,79.15,79.34,79.13,79.31,52302.0,73.1975,73.3732,73.179,73.3455,52302.0
2018-03-06 14:50:00,79.31,79.34,79.12,79.26,50328.0,73.3455,73.3732,73.1698,73.2993,50328.0
2018-03-06 15:00:00,79.25,79.26,79.01,79.04,89197.0,73.29,73.2993,73.0681,73.0958,89197.0
2018-03-06 15:10:00,79.05,79.13,78.89,79.01,118851.0,73.105,73.179,72.9571,73.0681,118851.0
2018-03-06 15:20:00,79.01,79.31,78.94,79.23,100402.0,73.0681,73.3455,73.0033,73.2715,100402.0
2018-03-06 15:30:00,79.22,79.56,79.21,79.54,142451.0,73.2623,73.5767,73.253,73.5582,142451.0
2018-03-06 15:40:00,79.52,79.78,79.52,79.75,256731.0,73.5397,73.7801,73.5397,73.7524,256731.0
2018-03-06 15:50:00,79.75,80.67,79.75,80.5,617190.0,73.7524,74.6032,73.7524,74.446,617190.0
2018-03-07 09:30:00,76.67,77.31,74.88,75.07,665883.0,70.904,71.4959,69.2487,69.4244,665883.0
2018-03-07 09:40:00,75.08,75.08,73.92,74.16,656819.0,69.4336,69.4336,68.3608,68.5828,656819.0
2018-03-07 09:50:00,74.16,75.63,73.76,75.1,598172.0,68.5828,69.9422,68.2129,69.4521,598172.0
2018-03-07 10:00:00,75.14,75.52,74.89,74.99,270436.0,69.4891,69.8405,69.2579,69.3504,270436.0
2018-03-07 10:10:00,74.99,76.07,74.98,75.83,303376.0,69.3504,70.3492,69.3411,70.1272,303376.0
2018-03-07 10:20:00,75.79,76.48,75.69,76.37,288259.0,70.0902,70.7283,69.9977,70.6266,288259.0
2018-03-07 10:30:00,76.38,76.99,76.24,76.7,310805.0,70.6358,71.2,70.5064,70.9318,310805.0
2018-03-07 10:40:00,76.71,76.84,76.39,76.79,212718.0,70.941,71.0613,70.6451,71.015,212718.0
2018-03-07 10:50:00,76.78,76.87,76.43,76.55,121763.0,71.0058,71.089,70.6821,70.7931,121763.0
2018-03-07 11:00:00,76.56,76.87,76.51,76.69,120897.0,70.8023,71.089,70.7561,70.9225,120897.0
2018-03-07 11:10:00,76.65,76.83,76.56,76.58,98291.0,70.8855,71.052,70.8023,70.8208,98291.0
2018-03-07 11:20:00,76.57,76.94,76.57,76.76,151225.0,70.8116,71.1537,70.8116,70.9873,151225.0
2018-03-07 11:30:00,76.75,76.92,76.59,76.68,101932.0,70.978,71.1352,70.8301,70.9133,101932.0
2018-03-07 11:40:00,76.66,76.77,76.52,76.59,103529.0,70.8948,70.9965,70.7653,70.8301,103529.0
2018-03-07 11:50:00,76.6,76.61,76.13,76.13,107881.0,70.8393,70.8485,70.4046,70.4046,107881.0
2018-03-07 12:00:00,76.13,76.29,76.07,76.17,115648.0,70.4046,70.5526,70.3492,70.4416,115648.0
2018-03-07 12:10:00,76.18,76.42,76.12,76.35,114104.0,70.4509,70.6728,70.3954,70.6081,114104.0
2018-03-07 12:20:00,76.34,76.34,76.13,76.15,73661.0,70.5989,70.5989,70.4046,70.4231,73661.0
2018-03-07 12:30:00,76.14,76.24,75.99,76.05,101499.0,70.4139,70.5064,70.2752,70.3307,101499.0
2018-03-07 12:40:00,76.05,76.1,75.78,75.8,136814.0,70.3307,70.3769,70.081,70.0995,136814.0
2018-03-07 12:50:00,75.81,75.92,75.7,75.75,74575.0,70.1087,70.2104,70.007,70.0532,74575.0
2018-03-07 13:00:00,75.73,75.79,75.45,75.49,95892.0,70.0347,70.0902,69.7758,69.8128,95892.0
2018-03-07 13:10:00,75.48,75.56,75.2,75.3,82166.0,69.8035,69.8775,69.5446,69.6371,82166.0
2018-03-07 13:20:00,75.3,75.58,75.26,75.53,52243.0,69.6371,69.896,69.6001,69.8498,52243.0
2018-03-07 13:30:00,75.5,75.53,75.09,75.1,58529.0,69.822,69.8498,69.4429,69.4521,58529.0
2018-03-07 13:40:00,75.12,75.51,75.03,75.49,64688.0,69.4706,69.8313,69.3874,69.8128,64688.0
2018-03-07 13:50:00,75.49,75.49,75.2,75.36,63797.0,69.8128,69.8128,69.5446,69.6926,63797.0
2018-03-07 14:00:00,75.35,75.41,75.22,75.31,50473.0,69.6833,69.7388,69.5631,69.6463,50473.0
2018-03-07 14:10:00,75.32,75.63,75.32,75.47,74253.0,69.6556,69.9422,69.6556,69.7943,74253.0
2018-03-07 14:20:00,75.46,75.47,75.11,75.11,87573.0,69.785,69.7943,69.4614,69.4614,87573.0
2018-03-07 14:30:00,75.11,75.26,75.03,75.06,97665.0,69.4614,69.6001,69.3874,69.4151,97665.0
2018-03-07 14:40:00,75.06,75.45,74.98,75.41,155506.0,69.4151,69.7758,69.3411,69.7388,155506.0
2018-03-07 14:50:00,75.4,75.72,75.35,75.6,93077.0,69.7295,70.0255,69.6833,69.9145,93077.0
2018-03-07 15:00:00,75.61,75.71,75.5,75.51,109600.0,69.9238,70.0162,69.822,69.8313,109600.0
2018-03-07 15:10:00,75.5,75.58,75.4,75.57,93930.0,69.822,69.896,69.7295,69.8868,93930.0
2018-03-07 15:20:00,75.58,75.98,75.54,75.94,153422.0,69.896,70.2659,69.859,70.2289,153422.0
2018-03-07 15:30:00,75.92,76.39,75.91,76.19,238554.0,70.2104,70.6451,70.2012,70.4601,238554.0
2018-03-07 15:40:00,76.16,76.31,76.1,76.14,321077.0,70.4324,70.5711,70.3769,70.4139,321077.0
2018-03-07 15:50:00,76.13,76.15,75.39,75.4,672695.0,70.4046,70.4231,69.7203,69.7295,672695.0
2018-03-08 09:30:00,75.95,76.93,75.85,76.03,230256.0,70.2382,71.1445,70.1457,70.3122,230256.0
2018-03-08 09:40:00,76.02,76.25,75.5,76.11,116012.0,70.3029,70.5156,69.822,70.3862,116012.0
2018-03-08 09:50:00,76.08,76.43,76.07,76.31,79632.0,70.3584,70.6821,70.3492,70.5711,79632.0
2018-03-08 10:00:00,76.31,76.35,75.74,75.77,92258.0,70.5711,70.6081,70.044,70.0717,92258.0
2018-03-08 10:10:00,75.74,75.78,75.51,75.69,56892.0,70.044,70.081,69.8313,69.9977,56892.0
2018-03-08 10:20:00,75.67,75.72,75.37,75.54,87443.0,69.9792,70.0255,69.7018,69.859,87443.0
2018-03-08 10:30:00,75.55,75.66,75.37,75.39,72433.0,69.8683,69.97,69.7018,69.7203,72433.0
2018-03-08 10:40:00,75.38,75.55,75.37,75.43,48177.0,69.7111,69.8683,69.7018,69.7573,48177.0
2018-03-08 10:50:00,75.45,75.58,75.3,75.54,60606.0,69.7758,69.896,69.6371,69.859,60606.0
2018-03-08 11:00:00,75.56,75.76,75.52,75.54,54601.0,69.8775,70.0625,69.8405,69.859,54601.0
2018-03-08 11:10:00,75.55,75.9,75.55,75.77,50577.0,69.8683,70.1919,69.8683,70.0717,50577.0
2018-03-08 11:20:00,75.76,75.84,75.75,75.79,75153.0,70.0625,70.1365,70.0532,70.0902,75153.0
2018-03-08 11:30:00,75.8,75.8,75.59,75.67,70462.0,70.0995,70.0995,69.9053,69.9792,70462.0
2018-03-08 11:40:00,75.67,75.72,75.45,75.48,48226.0,69.9792,70.0255,69.7758,69.8035,48226.0
2018-03-08 11:50:00,75.48,75.66,75.41,75.62,31583.0,69.8035,69.97,69.7388,69.933,31583.0
2018-03-08 12:00:00,75.61,75.7,75.48,75.48,34329.0,69.9238,70.007,69.8035,69.8035,34329.0
2018-03-08 12:10:00,75.49,75.49,75.25,75.38,30676.0,69.8128,69.8128,69.5908,69.7111,30676.0
2018-03-08 12:20:00,75.4,75.46,75.22,75.32,41916.0,69.7295,69.785,69.5631,69.6556,41916.0
2018-03-08 12:30:00,75.32,75.37,75.24,75.3,34887.0,69.6556,69.7018,69.5816,69.6371,34887.0
2018-03-08 12:40:00,75.29,75.34,75.23,75.28,36217.0,69.6278,69.6741,69.5723,69.6186,36217.0
2018-03-08 12:50:00,75.28,75.29,75.09,75.22,54515.0,69.6186,69.6278,69.4429,69.5631,54515.0
2018-03-08 13:00:00,75.23,75.31,75.18,75.19,60125.0,69.5723,69.6463,69.5261,69.5353,60125.0
2018-03-08 13:10:00,75.19,75.2,75.07,75.13,35203.0,69.5353,69.5446,69.4244,69.4799,35203.0
2018-03-08 13:20:00,75.13,75.14,74.98,75.06,49360.0,69.4799,69.4891,69.3411,69.4151,49360.0
2018-03-08 13:30:00,75.05,75.1,74.99,74.99,37216.0,69.4059,69.4521,69.3504,69.3504,37216.0
2018-03-08 13:40:00,75.02,75.07,74.91,74.95,43561.0,69.3781,69.4244,69.2764,69.3134,43561.0
2018-03-08 13:50:00,74.95,75.2,74.94,75.18,42655.0,69.3134,69.5446,69.3041,69.5261,42655.0
2018-03-08 14:00:00,75.16,75.28,75.1,75.15,44971.0,69.5076,69.6186,69.4521,69.4983,44971.0
2018-03-08 14:10:00,75.17,75.19,75.11,75.15,25582.0,69.5168,69.5353,69.4614,69.4983,25582.0
2018-03-08 14:20:00,75.16,75.18,74.99,75.01,51839.0,69.5076,69.5261,69.3504,69.3689,51839.0
2018-03-08 14:30:00,75.0,75.06,74.92,75.02,78145.0,69.3596,69.4151,69.2856,69.3781,78145.0
2018-03-08 14:40:00,75.01,75.08,74.96,75.08,74151.0,69.3689,69.4336,69.3226,69.4336,74151.0
2018-03-08 14:50:00,75.1,75.14,75.0,75.0,63958.0,69.4521,69.4891,69.3596,69.3596,63958.0
2018-03-08 15:00:00,75.0,75.04,75.0,75.01,73701.0,69.3596,69.3966,69.3596,69.3689,73701.0
2018-03-08 15:10:00,75.0,75.09,74.99,75.08,116946.0,69.3596,69.4429,69.3504,69.4336,116946.0
2018-03-08 15:20:00,75.08,75.09,74.95,75.01,130772.0,69.4336,69.4429,69.3134,69.3689,130772.0
2018-03-08 15:30:00,75.01,75.26,74.94,75.18,96118.0,69.3689,69.6001,69.3041,69.5261,96118.0
2018-03-08 15:40:00,75.18,75.24,74.97,75.08,162232.0,69.5261,69.5816,69.3319,69.4336,162232.0
2018-03-08 15:50:00,75.08,75.25,75.08,75.21,310850.0,69.4336,69.5908,69.4336,69.5538,310850.0
2018-03-09 09:30:00,76.13,76.33,75.22,75.35,119143.0,70.4046,70.5896,69.5631,69.6833,119143.0
2018-03-09 09:40:00,75.34,75.91,75.26,75.89,62123.0,69.6741,70.2012,69.6001,70.1827,62123.0
2018-03-09 09:50:00,75.91,76.27,75.9,76.24,94740.0,70.2012,70.5341,70.1919,70.5064,94740.0
2018-03-09 10:00:00,76.19,76.41,76.17,76.27,78459.0,70.4601,70.6636,70.4416,70.5341,78459.0
2018-03-09 10:10:00,76.28,76.8,76.26,76.6,175870.0,70.5434,71.0243,70.5249,70.8393,175870.0
2018-03-09 10:20:00,76.62,76.76,76.35,76.47,57241.0,70.8578,70.9873,70.6081,70.7191,57241.0
2018-03-09 10:30:00,76.48,76.53,76.18,76.18,57947.0,70.7283,70.7746,70.4509,70.4509,57947.0
2018-03-09 10:40:00,76.2,76.25,76.03,76.05,44412.0,70.4694,70.5156,70.3122,70.3307,44412.0
2018-03-09 10:50:00,76.04,76.06,75.61,75.69,56000.0,70.3214,70.3399,69.9238,69.9977,56000.0
2018-03-09 11:00:00,75.69,75.75,75.55,75.66,42100.0,69.9977,70.0532,69.8683,69.97,42100.0
2018-03-09 11:10:00,75.63,75.92,75.57,75.92,105294.0,69.9422,70.2104,69.8868,70.2104,105294.0
2018-03-09 11:20:00,75.94,76.11,75.85,76.04,59907.0,70.2289,70.3862,70.1457,70.3214,59907.0
2018-03-09 11:30:00,76.06,76.12,75.84,75.92,55637.0,70.3399,70.3954,70.1365,70.2104,55637.0
2018-03-09 11:40:00,75.91,76.11,75.82,75.88,74482.0,70.2012,70.3862,70.118,70.1734,74482.0
2018-03-09 11:50:00,75.9,76.04,75.73,75.76,45262.0,70.1919,70.3214,70.0347,70.0625,45262.0
2018-03-09 12:00:00,75.78,75.78,75.65,75.76,46142.0,70.081,70.081,69.9607,70.0625,46142.0
2018-03-09 12:10:00,75.77,75.8,75.63,75.8,60636.0,70.0717,70.0995,69.9422,70.0995,60636.0
2018-03-09 12:20:00,75.8,75.9,75.77,75.89,51749.0,70.0995,70.1919,70.0717,70.1827,51749.0
2018-03-09 12:30:00,75.88,75.89,75.73,75.79,38521.0,70.1734,70.1827,70.0347,70.0902,38521.0
2018-03-09 12:40:00,75.79,75.99,75.77,75.98,37878.0,70.0902,70.2752,70.0717,70.2659,37878.0
2018-03-09 12:50:00,75.95,76.21,75.93,76.21,30393.0,70.2382,70.4786,70.2197,70.4786,30393.0
2018-03-09 13:00:00,76.23,76.27,76.11,76.19,46438.0,70.4971,70.5341,70.3862,70.4601,46438.0
2018-03-09 13:10:00,76.18,76.21,76.06,76.1,36973.0,70.4509,70.4786,70.3399,70.3769,36973.0
2018-03-09 13:20:00,76.13,76.22,76.09,76.17,35292.0,70.4046,70.4879,70.3677,70.4416,35292.0
2018-03-09 13:30:00,76.17,76.2,76.12,76.14,26720.0,70.4416,70.4694,70.3954,70.4139,26720.0
2018-03-09 13:40:00,76.14,76.14,76.02,76.04,29349.0,70.4139,70.4139,70.3029,70.3214,29349.0
2018-03-09 13:50:00,76.04,76.14,76.01,76.12,41174.0,70.3214,70.4139,70.2937,70.3954,41174.0
2018-03-09 14:00:00,76.13,76.22,76.11,76.2,59197.0,70.4046,70.4879,70.3862,70.4694,59197.0
2018-03-09 14:10:00,76.2,76.22,76.15,76.2,65540.0,70.4694,70.4879,70.4231,70.4694,65540.0
2018-03-09 14:20:00,76.2,76.38,76.15,76.38,41303.0,70.4694,70.6358,70.4231,70.6358,41303.0
2018-03-09 14:30:00,76.39,76.52,76.37,76.51,31679.0,70.6451,70.7653,70.6266,70.7561,31679.0
2018-03-09 14:40:00,76.51,76.62,76.5,76.54,36555.0,70.7561,70.8578,70.7468,70.7838,36555.0
2018-03-09 14:50:00,76.54,76.72,76.44,76.72,40725.0,70.7838,70.9503,70.6913,70.9503,40725.0
2018-03-09 15:00:00,76.72,76.82,76.63,76.71,59202.0,70.9503,71.0428,70.867,70.941,59202.0
2018-03-09 15:10:00,76.71,76.78,76.69,76.75,58745.0,70.941,71.0058,70.9225,70.978,58745.0
2018-03-09 15:20:00,76.76,76.9,76.71,76.89,61015.0,70.9873,71.1167,70.941,71.1075,61015.0
2018-03-09 15:30:00,76.89,76.98,76.87,76.94,95503.0,71.1075,71.1907,71.089,71.1537,95503.0
2018-03-09 15:40:00,76.94,76.99,76.92,76.94,107014.0,71.1537,71.2,71.1352,71.1537,107014.0
2018-03-09 15:50:00,76.94,77.05,76.92,77.01,325425.0,71.1537,71.2555,71.1352,71.2185,325425.0
2018-03-12 09:30:00,76.87,77.15,76.49,76.53,91828.0,71.089,71.3479,70.7376,70.7746,91828.0
2018-03-12 09:40:00,76.53,77.03,76.51,76.82,81810.0,70.7746,71.237,70.7561,71.0428,81810.0
2018-03-12 09:50:00,76.85,76.85,76.38,76.39,44491.0,71.0705,71.0705,70.6358,70.6451,44491.0
2018-03-12 10:00:00,76.4,76.4,76.01,76.16,71406.0,70.6543,70.6543,70.2937,70.4324,71406.0
2018-03-12 10:10:00,76.16,76.52,76.13,76.51,73473.0,70.4324,70.7653,70.4046,70.7561,73473.0
2018-03-12 10:20:00,76.52,76.8,76.5,76.77,69291.0,70.7653,71.0243,70.7468,70.9965,69291.0
2018-03-12 10:30:00,76.77,76.88,76.73,76.85,80941.0,70.9965,71.0982,70.9595,71.0705,80941.0
2018-03-12 10:40:00,76.85,76.87,76.68,76.72,71787.0,71.0705,71.089,70.9133,70.9503,71787.0
2018-03-12 10:50:00,76.72,76.82,76.62,76.69,57899.0,70.9503,71.0428,70.8578,70.9225,57899.0
2018-03-12 11:00:00,76.68,76.87,76.66,76.75,48595.0,70.9133,71.089,70.8948,70.978,48595.0
2018-03-12 11:10:00,76.74,76.86,76.62,76.86,45341.0,70.9688,71.0797,70.8578,71.0797,45341.0
2018-03-12 11:20:00,76.85,76.85,76.28,76.36,29763.0,71.0705,71.0705,70.5434,70.6173,29763.0
2018-03-12 11:30:00,76.39,76.62,76.38,76.54,28284.0,70.6451,70.8578,70.6358,70.7838,28284.0
2018-03-12 11:40:00,76.55,76.77,76.55,76.69,37400.0,70.7931,70.9965,70.7931,70.9225,37400.0
2018-03-12 11:50:00,76.68,76.81,76.62,76.69,44403.0,70.9133,71.0335,70.8578,70.9225,44403.0
2018-03-12 12:00:00,76.69,76.7,76.47,76.53,26651.0,70.9225,70.9318,70.7191,70.7746,26651.0
2018-03-12 12:10:00,76.53,76.75,76.41,76.64,30441.0,70.7746,70.978,70.6636,70.8763,30441.0
2018-03-12 12:20:00,76.61,76.74,76.49,76.55,25532.0,70.8485,70.9688,70.7376,70.7931,25532.0
2018-03-12 12:30:00,76.49,76.53,76.37,76.46,29452.0,70.7376,70.7746,70.6266,70.7098,29452.0
2018-03-12 12:40:00,76.47,76.53,76.42,76.52,20287.0,70.7191,70.7746,70.6728,70.7653,20287.0
2018-03-12 12:50:00,76.52,76.52,76.36,76.37,26295.0,70.7653,70.7653,70.6173,70.6266,26295.0
2018-03-12 13:00:00,76.39,76.5,76.37,76.45,27057.0,70.6451,70.7468,70.6266,70.7006,27057.0
2018-03-12 13:10:00,76.42,76.54,76.38,76.47,19600.0,70.6728,70.7838,70.6358,70.7191,19600.0
2018-03-12 13:20:00,76.46,76.51,76.3,76.33,20174.0,70.7098,70.7561,70.5619,70.5896,20174.0
2018-03-12 13:30:00,76.32,76.38,76.18,76.29,23958.0,70.5804,70.6358,70.4509,70.5526,23958.0
2018-03-12 13:40:00,76.31,76.54,76.3,76.48,22177.0,70.5711,70.7838,70.5619,70.7283,22177.0
2018-03-12 13:50:00,76.46,76.51,76.35,76.41,24744.0,70.7098,70.7561,70.6081,70.6636,24744.0
2018-03-12 14:00:00,76.37,76.55,76.37,76.52,28629.0,70.6266,70.7931,70.6266,70.7653,28629.0
2018-03-12 14:10:00,76.5,76.57,76.31,76.31,24962.0,70.7468,70.8116,70.5711,70.5711,24962.0
2018-03-12 14:20:00,76.31,76.53,76.25,76.49,29175.0,70.5711,70.7746,70.5156,70.7376,29175.0
2018-03-12 14:30:00,76.48,76.53,76.3,76.31,34757.0,70.7283,70.7746,70.5619,70.5711,34757.0
2018-03-12 14:40:00,76.33,76.33,76.22,76.24,29711.0,70.5896,70.5896,70.4879,70.5064,29711.0
2018-03-12 14:50:00,76.23,76.36,76.22,76.33,32585.0,70.4971,70.6173,70.4879,70.5896,32585.0
2018-03-12 15:00:00,76.32,76.61,76.32,76.6,41867.0,70.5804,70.8485,70.5804,70.8393,41867.0
2018-03-12 15:10:00,76.6,76.65,76.5,76.61,41560.0,70.8393,70.8855,70.7468,70.8485,41560.0
2018-03-12 15:20:00,76.62,76.73,76.55,76.73,52655.0,70.8578,70.9595,70.7931,70.9595,52655.0
2018-03-12 15:30:00,76.72,76.73,76.61,76.61,52615.0,70.9503,70.9595,70.8485,70.8485,52615.0
2018-03-12 15:40:00,76.6,76.74,76.57,76.7,75232.0,70.8393,70.9688,70.8116,70.9318,75232.0
2018-03-12 15:50:00,76.7,76.7,76.43,76.43,215370.0,70.9318,70.9318,70.6821,70.6821,215370.0
2018-03-13 09:30:00,77.18,77.68,76.95,77.3,92575.0,71.3757,71.8381,71.163,71.4867,92575.0
2018-03-13 09:40:00,77.3,77.74,77.3,77.46,43717.0,71.4867,71.8936,71.4867,71.6346,43717.0
2018-03-13 09:50:00,77.48,77.57,77.06,77.26,56017.0,71.6531,71.7364,71.2647,71.4497,56017.0
2018-03-13 10:00:00,77.23,77.65,77.19,77.59,35113.0,71.4219,71.8103,71.3849,71.7548,35113.0
2018-03-13 10:10:00,77.59,77.87,77.53,77.78,78714.0,71.7548,72.0138,71.6994,71.9306,78714.0
2018-03-13 10:20:00,77.78,78.03,77.77,77.94,69069.0,71.9306,72.1618,71.9213,72.0785,69069.0
2018-03-13 10:30:00,77.92,78.03,77.87,77.97,38613.0,72.06,72.1618,72.0138,72.1063,38613.0
2018-03-13 10:40:00,77.99,78.08,77.95,77.98,44395.0,72.1248,72.208,72.0878,72.1155,44395.0
2018-03-13 10:50:00,78.0,78.01,77.82,77.82,30446.0,72.134,72.1433,71.9676,71.9676,30446.0
2018-03-13 11:00:00,77.83,78.02,77.77,77.98,36762.0,71.9768,72.1525,71.9213,72.1155,36762.0
2018-03-13 11:10:00,77.93,77.99,77.78,77.88,36632.0,72.0693,72.1248,71.9306,72.023,36632.0
2018-03-13 11:20:00,77.89,77.94,77.7,77.73,33872.0,72.0323,72.0785,71.8566,71.8843,33872.0
2018-03-13 11:30:00,77.74,77.78,77.64,77.7,27439.0,71.8936,71.9306,71.8011,71.8566,27439.0
2018-03-13 11:40:00,77.7,77.78,77.62,77.77,27000.0,71.8566,71.9306,71.7826,71.9213,27000.0
2018-03-13 11:50:00,77.77,77.84,77.74,77.77,25146.0,71.9213,71.986,71.8936,71.9213,25146.0
2018-03-13 12:00:00,77.79,77.79,77.49,77.51,40667.0,71.9398,71.9398,71.6624,71.6809,40667.0
2018-03-13 12:10:00,77.54,77.54,77.33,77.43,36581.0,71.7086,71.7086,71.5144,71.6069,36581.0
2018-03-13 12:20:00,77.45,77.47,77.33,77.41,25593.0,71.6254,71.6439,71.5144,71.5884,25593.0
2018-03-13 12:30:00,77.42,77.56,77.39,77.53,25957.0,71.5976,71.7271,71.5699,71.6994,25957.0
2018-03-13 12:40:00,77.53,77.65,77.51,77.55,18301.0,71.6994,71.8103,71.6809,71.7179,18301.0
2018-03-13 12:50:00,77.56,77.63,77.43,77.48,20099.0,71.7271,71.7918,71.6069,71.6531,20099.0
2018-03-13 13:00:00,77.5,77.57,77.42,77.44,21297.0,71.6716,71.7364,71.5976,71.6161,21297.0
2018-03-13 13:10:00,77.41,77.44,77.3,77.38,22751.0,71.5884,71.6161,71.4867,71.5606,22751.0
2018-03-13 13:20:00,77.38,77.38,77.25,77.3,15104.0,71.5606,71.5606,71.4404,71.4867,15104.0
2018-03-13 13:30:00,77.29,77.31,77.22,77.25,18745.0,71.4774,71.4959,71.4127,71.4404,18745.0
2018-03-13 13:40:00,77.24,77.38,77.19,77.28,35527.0,71.4312,71.5606,71.3849,71.4682,35527.0
2018-03-13 13:50:00,77.29,77.41,77.25,77.3,22100.0,71.4774,71.5884,71.4404,71.4867,22100.0
2018-03-13 14:00:00,77.27,77.39,77.26,77.29,34798.0,71.4589,71.5699,71.4497,71.4774,34798.0
2018-03-13 14:10:00,77.3,77.31,77.17,77.24,25039.0,71.4867,71.4959,71.3664,71.4312,25039.0
2018-03-13 14:20:00,77.24,77.29,77.16,77.25,29075.0,71.4312,71.4774,71.3572,71.4404,29075.0
2018-03-13 14:30:00,77.26,77.34,77.23,77.3,28658.0,71.4497,71.5236,71.4219,71.4867,28658.0
2018-03-13 14:40:00,77.29,77.29,77.12,77.18,28212.0,71.4774,71.4774,71.3202,71.3757,28212.0
2018-03-13 14:50:00,77.17,77.2,77.01,77.04,31937.0,71.3664,71.3942,71.2185,71.2462,31937.0
2018-03-13 15:00:00,77.05,77.13,77.01,77.09,36287.0,71.2555,71.3294,71.2185,71.2924,36287.0
2018-03-13 15:10:00,77.09,77.28,77.05,77.13,53070.0,71.2924,71.4682,71.2555,71.3294,53070.0
2018-03-13 15:20:00,77.12,77.13,76.98,77.07,42824.0,71.3202,71.3294,71.1907,71.274,42824.0
2018-03-13 15:30:00,77.07,77.17,77.0,77.02,65865.0,71.274,71.3664,71.2092,71.2277,65865.0
2018-03-13 15:40:00,77.02,77.07,76.97,76.98,97175.0,71.2277,71.274,71.1815,71.1907,97175.0
2018-03-13 15:50:00,76.98,77.1,76.72,77.01,285399.0,71.1907,71.3017,70.9503,71.2185,285399.0
2018-03-14 09:30:00,77.42,77.44,76.77,76.91,88158.0,71.5976,71.6161,70.9965,71.126,88158.0
2018-03-14 09:40:00,76.89,77.04,76.71,76.99,44871.0,71.1075,71.2462,70.941,71.2,44871.0
2018-03-14 09:50:00,76.98,77.2,76.98,77.16,36058.0,71.1907,71.3942,71.1907,71.3572,36058.0
2018-03-14 10:00:00,77.16,77.29,77.01,77.04,28965.0,71.3572,71.4774,71.2185,71.2462,28965.0
2018-03-14 10:10:00,77.03,77.03,76.68,76.77,30442.0,71.237,71.237,70.9133,70.9965,30442.0
2018-03-14 10:20:00,76.77,76.97,76.75,76.85,41668.0,70.9965,71.1815,70.978,71.0705,41668.0
2018-03-14 10:30:00,76.85,76.99,76.76,76.86,45363.0,71.0705,71.2,70.9873,71.0797,45363.0
2018-03-14 10:40:00,76.86,76.93,76.78,76.88,45483.0,71.0797,71.1445,71.0058,71.0982,45483.0
2018-03-14 10:50:00,76.89,76.96,76.84,76.96,28804.0,71.1075,71.1722,71.0613,71.1722,28804.0
2018-03-14 11:00:00,76.97,77.03,76.89,76.96,27822.0,71.1815,71.237,71.1075,71.1722,27822.0
2018-03-14 11:10:00,76.99,77.0,76.79,77.0,35541.0,71.2,71.2092,71.015,71.2092,35541.0
2018-03-14 11:20:00,76.99,76.99,76.76,76.78,34645.0,71.2,71.2,70.9873,71.0058,34645.0
2018-03-14 11:30:00,76.77,76.91,76.74,76.82,77218.0,70.9965,71.126,70.9688,71.0428,77218.0
2018-03-14 11:40:00,76.83,76.88,76.69,76.87,66433.0,71.052,71.0982,70.9225,71.089,66433.0
2018-03-14 11:50:00,76.87,76.96,76.83,76.91,43074.0,71.089,71.1722,71.052,71.126,43074.0
2018-03-14 12:00:00,76.91,77.02,76.87,76.87,44979.0,71.126,71.2277,71.089,71.089,44979.0
2018-03-14 12:10:00,76.87,77.18,76.87,77.16,44044.0,71.089,71.3757,71.089,71.3572,44044.0
2018-03-14 12:20:00,77.15,77.26,77.06,77.25,30835.0,71.3479,71.4497,71.2647,71.4404,30835.0
2018-03-14 12:30:00,77.27,77.38,77.21,77.34,31462.0,71.4589,71.5606,71.4034,71.5236,31462.0
2018-03-14 12:40:00,77.34,77.58,77.33,77.42,45886.0,71.5236,71.7456,71.5144,71.5976,45886.0
2018-03-14 12:50:00,77.42,77.42,77.27,77.39,30481.0,71.5976,71.5976,71.4589,71.5699,30481.0
2018-03-14 13:00:00,77.4,77.42,77.16,77.21,28040.0,71.5791,71.5976,71.3572,71.4034,28040.0
2018-03-14 13:10:00,77.21,77.24,77.09,77.12,16964.0,71.4034,71.4312,71.2924,71.3202,16964.0
2018-03-14 13:20:00,77.12,77.18,77.03,77.07,21234.0,71.3202,71.3757,71.237,71.274,21234.0
2018-03-14 13:30:00,77.08,77.37,77.04,77.35,18435.0,71.2832,71.5514,71.2462,71.5329,18435.0
2018-03-14 13:40:00,77.34,77.5,77.29,77.45,23709.0,71.5236,71.6716,71.4774,71.6254,23709.0
2018-03-14 13:50:00,77.44,77.53,77.39,77.42,24340.0,71.6161,71.6994,71.5699,71.5976,24340.0
2018-03-14 14:00:00,77.42,77.44,77.19,77.2,28527.0,71.5976,71.6161,71.3849,71.3942,28527.0
2018-03-14 14:10:00,77.18,77.2,77.04,77.08,22005.0,71.3757,71.3942,71.2462,71.2832,22005.0
2018-03-14 14:20:00,77.08,77.16,77.02,77.12,29545.0,71.2832,71.3572,71.2277,71.3202,29545.0
2018-03-14 14:30:00,77.11,77.15,76.88,76.89,35189.0,71.3109,71.3479,71.0982,71.1075,35189.0
2018-03-14 14:40:00,76.88,76.92,76.72,76.83,35906.0,71.0982,71.1352,70.9503,71.052,35906.0
2018-03-14 14:50:00,76.83,77.02,76.82,77.02,40853.0,71.052,71.2277,71.0428,71.2277,40853.0
2018-03-14 15:00:00,77.01,77.07,76.94,76.98,47065.0,71.2185,71.274,71.1537,71.1907,47065.0
2018-03-14 15:10:00,76.98,77.14,76.87,77.1,70868.0,71.1907,71.3387,71.089,71.3017,70868.0
2018-03-14 15:20:00,77.11,77.32,77.06,77.31,67166.0,71.3109,71.5052,71.2647,71.4959,67166.0
2018-03-14 15:30:00,77.32,77.38,77.22,77.24,87431.0,71.5052,71.5606,71.4127,71.4312,87431.0
2018-03-14 15:40:00,77.23,77.35,77.17,77.22,101431.0,71.4219,71.5329,71.3664,71.4127,101431.0
2018-03-14 15:50:00,77.21,77.23,77.07,77.17,202432.0,71.4034,71.4219,71.274,71.3664,202432.0
2018-03-15 09:30:00,77.22,77.35,76.75,76.9,85443.0,71.4127,71.5329,70.978,71.1167,85443.0
2018-03-15 09:40:00,76.88,77.04,76.5,76.7,79256.0,71.0982,71.2462,70.7468,70.9318,79256.0
2018-03-15 09:50:00,76.7,76.9,76.66,76.79,52433.0,70.9318,71.1167,70.8948,71.015,52433.0
2018-03-15 10:00:00,76.76,76.95,76.64,76.95,79877.0,70.9873,71.163,70.8763,71.163,79877.0
2018-03-15 10:10:00,76.95,77.07,76.68,76.7,39516.0,71.163,71.274,70.9133,70.9318,39516.0
2018-03-15 10:20:00,76.7,76.75,76.53,76.68,51996.0,70.9318,70.978,70.7746,70.9133,51996.0
2018-03-15 10:30:00,76.69,76.87,76.66,76.84,34280.0,70.9225,71.089,70.8948,71.0613,34280.0
2018-03-15 10:40:00,76.84,76.92,76.67,76.91,32752.0,71.0613,71.1352,70.904,71.126,32752.0
2018-03-15 10:50:00,76.9,77.13,76.86,77.06,33842.0,71.1167,71.3294,71.0797,71.2647,33842.0
2018-03-15 11:00:00,77.05,77.24,77.04,77.08,30282.0,71.2555,71.4312,71.2462,71.2832,30282.0
2018-03-15 11:10:00,77.1,77.29,77.1,77.25,39506.0,71.3017,71.4774,71.3017,71.4404,39506.0
2018-03-15 11:20:00,77.24,77.44,77.15,77.26,33314.0,71.4312,71.6161,71.3479,71.4497,33314.0
2018-03-15 11:30:00,77.26,77.41,77.18,77.41,27313.0,71.4497,71.5884,71.3757,71.5884,27313.0
2018-03-15 11:40:00,77.41,77.55,77.39,77.47,38062.0,71.5884,71.7179,71.5699,71.6439,38062.0
2018-03-15 11:50:00,77.47,77.47,77.22,77.25,37296.0,71.6439,71.6439,71.4127,71.4404,37296.0
2018-03-15 12:00:00,77.23,77.23,77.04,77.04,30628.0,71.4219,71.4219,71.2462,71.2462,30628.0
2018-03-15 12:10:00,77.05,77.12,76.93,77.08,27626.0,71.2555,71.3202,71.1445,71.2832,27626.0
2018-03-15 12:20:00,77.08,77.09,76.96,77.01,41853.0,71.2832,71.2924,71.1722,71.2185,41853.0
2018-03-15 12:30:00,77.03,77.1,76.99,77.03,54247.0,71.237,71.3017,71.2,71.237,54247.0
2018-03-15 12:40:00,77.03,77.18,77.0,77.16,62160.0,71.237,71.3757,71.2092,71.3572,62160.0
2018-03-15 12:50:00,77.16,77.25,77.07,77.09,36487.0,71.3572,71.4404,71.274,71.2924,36487.0
2018-03-15 13:00:00,77.09,77.2,77.08,77.08,26835.0,71.2924,71.3942,71.2832,71.2832,26835.0
2018-03-15 13:10:00,77.09,77.15,77.07,77.11,39530.0,71.2924,71.3479,71.274,71.3109,39530.0
2018-03-15 13:20:00,77.11,77.17,77.07,77.15,30017.0,71.3109,71.3664,71.274,71.3479,30017.0
2018-03-15 13:30:00,77.14,77.18,77.13,77.18,25107.0,71.3387,71.3757,71.3294,71.3757,25107.0
2018-03-15 13:40:00,77.17,77.19,77.1,77.14,36898.0,71.3664,71.3849,71.3017,71.3387,36898.0
2018-03-15 13:50:00,77.16,77.17,77.07,77.07,62171.0,71.3572,71.3664,71.274,71.274,62171.0
2018-03-15 14:00:00,77.06,77.15,76.9,77.14,51533.0,71.2647,71.3479,71.1167,71.3387,51533.0
2018-03-15 14:10:00,77.14,77.17,77.05,77.12,81499.0,71.3387,71.3664,71.2555,71.3202,81499.0
2018-03-15 14:20:00,77.13,77.21,77.07,77.13,121226.0,71.3294,71.4034,71.274,71.3294,121226.0
2018-03-15 14:30:00,77.14,77.23,77.09,77.12,41267.0,71.3387,71.4219,71.2924,71.3202,41267.0
2018-03-15 14:40:00,77.12,77.13,76.87,76.89,34377.0,71.3202,71.3294,71.089,71.1075,34377.0
2018-03-15 14:50:00,76.9,76.91,76.73,76.76,47883.0,71.1167,71.126,70.9595,70.9873,47883.0
2018-03-15 15:00:00,76.78,76.78,76.67,76.74,37051.0,71.0058,71.0058,70.904,70.9688,37051.0
2018-03-15 15:10:00,76.74,76.79,76.67,76.78,61582.0,70.9688,71.015,70.904,71.0058,61582.0
2018-03-15 15:20:00,76.78,76.92,76.76,76.88,49892.0,71.0058,71.1352,70.9873,71.0982,49892.0
2018-03-15 15:30:00,76.86,77.0,76.86,76.91,71166.0,71.0797,71.2092,71.0797,71.126,71166.0
2018-03-15 15:40:00,76.92,77.01,76.83,76.98,77146.0,71.1352,71.2185,71.052,71.1907,77146.0
2018-03-15 15:50:00,76.97,76.97,76.82,76.82,190574.0,71.1815,71.1815,71.0428,71.0428,190574.0
2018-03-16 09:30:00,76.77,77.08,76.38,76.81,363773.0,71.2046,71.4922,70.8429,71.2417,363773.0
2018-03-16 09:40:00,76.81,77.35,76.81,77.34,31192.0,71.2417,71.7426,71.2417,71.7333,31192.0
2018-03-16 09:50:00,77.34,77.35,76.8,76.86,34405.0,71.7333,71.7426,71.2325,71.2881,34405.0
2018-03-16 10:00:00,76.81,76.88,76.69,76.75,50817.0,71.2417,71.3067,71.1304,71.1861,50817.0
2018-03-16 10:10:00,76.76,77.11,76.76,77.02,55387.0,71.1954,71.52,71.1954,71.4365,55387.0
2018-03-16 10:20:00,77.01,77.21,76.98,76.98,27610.0,71.4272,71.6128,71.3994,71.3994,27610.0
2018-03-16 10:30:00,77.0,77.2,76.98,77.12,28598.0,71.418,71.6035,71.3994,71.5293,28598.0
2018-03-16 10:40:00,77.1,77.1,76.85,76.92,32570.0,71.5107,71.5107,71.2788,71.3438,32570.0
2018-03-16 10:50:00,76.92,77.1,76.86,77.05,43934.0,71.3438,71.5107,71.2881,71.4644,43934.0
2018-03-16 11:00:00,77.02,77.13,76.99,77.06,22312.0,71.4365,71.5386,71.4087,71.4736,22312.0
2018-03-16 11:10:00,77.03,77.21,77.03,77.06,27857.0,71.4458,71.6128,71.4458,71.4736,27857.0
2018-03-16 11:20:00,77.06,77.27,77.0,77.16,28518.0,71.4736,71.6684,71.418,71.5664,28518.0
2018-03-16 11:30:00,77.18,77.43,77.17,77.36,29549.0,71.5849,71.8168,71.5757,71.7519,29549.0
2018-03-16 11:40:00,77.37,77.49,77.33,77.4,30331.0,71.7612,71.8725,71.7241,71.789,30331.0
2018-03-16 11:50:00,77.36,77.36,77.05,77.05,29637.0,71.7519,71.7519,71.4644,71.4644,29637.0
2018-03-16 12:00:00,77.05,77.16,77.0,77.07,47008.0,71.4644,71.5664,71.418,71.4829,47008.0
2018-03-16 12:10:00,77.07,77.12,76.98,77.0,35281.0,71.4829,71.5293,71.3994,71.418,35281.0
2018-03-16 12:20:00,77.0,77.11,76.9,77.06,37051.0,71.418,71.52,71.3252,71.4736,37051.0
2018-03-16 12:30:00,77.06,77.1,76.92,76.92,37553.0,71.4736,71.5107,71.3438,71.3438,37553.0
2018-03-16 12:40:00,76.92,77.0,76.81,76.98,37287.0,71.3438,71.418,71.2417,71.3994,37287.0
2018-03-16 12:50:00,76.98,77.0,76.69,76.77,47594.0,71.3994,71.418,71.1304,71.2046,47594.0
2018-03-16 13:00:00,76.77,76.87,76.68,76.7,35719.0,71.2046,71.2974,71.1212,71.1397,35719.0
2018-03-16 13:10:00,76.7,76.81,76.58,76.78,32550.0,71.1397,71.2417,71.0284,71.2139,32550.0
2018-03-16 13:20:00,76.78,76.83,76.69,76.72,47557.0,71.2139,71.2603,71.1304,71.1583,47557.0
2018-03-16 13:30:00,76.69,76.73,76.55,76.55,24019.0,71.1304,71.1675,71.0006,71.0006,24019.0
2018-03-16 13:40:00,76.56,76.57,76.4,76.4,63315.0,71.0099,71.0191,70.8615,70.8615,63315.0
2018-03-16 13:50:00,76.41,76.46,76.28,76.41,30501.0,70.8707,70.9171,70.7502,70.8707,30501.0
2018-03-16 14:00:00,76.42,76.45,76.33,76.36,27112.0,70.88,70.9078,70.7965,70.8244,27112.0
2018-03-16 14:10:00,76.35,76.36,76.26,76.3,34519.0,70.8151,70.8244,70.7316,70.7687,34519.0
2018-03-16 14:20:00,76.3,76.7,76.27,76.66,61390.0,70.7687,71.1397,70.7409,71.1026,61390.0
2018-03-16 14:30:00,76.65,76.72,76.6,76.62,52809.0,71.0933,71.1583,71.047,71.0655,52809.0
2018-03-16 14:40:00,76.64,76.68,76.58,76.61,26891.0,71.0841,71.1212,71.0284,71.0562,26891.0
2018-03-16 14:50:00,76.6,76.76,76.57,76.73,39018.0,71.047,71.1954,71.0191,71.1675,39018.0
2018-03-16 15:00:00,76.7,76.83,76.68,76.77,40250.0,71.1397,71.2603,71.1212,71.2046,40250.0
2018-03-16 15:10:00,76.74,76.78,76.58,76.67,34160.0,71.1768,71.2139,71.0284,71.1119,34160.0
2018-03-16 15:20:00,76.65,76.78,76.62,76.75,39543.0,71.0933,71.2139,71.0655,71.1861,39543.0
2018-03-16 15:30:00,76.76,76.79,76.67,76.72,52248.0,71.1954,71.2232,71.1119,71.1583,52248.0
2018-03-16 15:40:00,76.72,76.78,76.66,76.68,80585.0,71.1583,71.2139,71.1026,71.1212,80585.0
2018-03-16 15:50:00,76.68,76.95,76.68,76.75,440272.0,71.1212,71.3716,71.1212,71.1861,440272.0
2018-03-19 09:30:00,76.58,77.2,76.5,77.15,49771.0,71.0284,71.6035,70.9542,71.5571,49771.0
2018-03-19 09:40:00,77.14,77.19,76.83,77.06,34981.0,71.5478,71.5942,71.2603,71.4736,34981.0
2018-03-19 09:50:00,77.09,77.44,77.07,77.4,43353.0,71.5015,71.8261,71.4829,71.789,43353.0
2018-03-19 10:00:00,77.39,77.4,76.96,76.97,77254.0,71.7797,71.789,71.3809,71.3901,77254.0
2018-03-19 10:10:00,76.96,77.05,76.8,77.05,83742.0,71.3809,71.4644,71.2325,71.4644,83742.0
2018-03-19 10:20:00,77.07,77.24,77.03,77.18,34207.0,71.4829,71.6406,71.4458,71.5849,34207.0
2018-03-19 10:30:00,77.22,77.39,77.2,77.3,32701.0,71.622,71.7797,71.6035,71.6962,32701.0
2018-03-19 10:40:00,77.3,77.42,77.25,77.42,41655.0,71.6962,71.8075,71.6499,71.8075,41655.0
2018-03-19 10:50:00,77.42,77.52,77.22,77.35,40457.0,71.8075,71.9003,71.622,71.7426,40457.0
2018-03-19 11:00:00,77.31,77.49,77.3,77.45,36868.0,71.7055,71.8725,71.6962,71.8354,36868.0
2018-03-19 11:10:00,77.45,77.47,77.33,77.42,30617.0,71.8354,71.8539,71.7241,71.8075,30617.0
2018-03-19 11:20:00,77.45,77.57,77.33,77.54,41786.0,71.8354,71.9467,71.7241,71.9188,41786.0
2018-03-19 11:30:00,77.54,77.54,77.34,77.42,20424.0,71.9188,71.9188,71.7333,71.8075,20424.0
2018-03-19 11:40:00,77.41,77.49,77.35,77.46,37491.0,71.7983,71.8725,71.7426,71.8446,37491.0
2018-03-19 11:50:00,77.46,77.66,77.28,77.37,62108.0,71.8446,72.0301,71.6777,71.7612,62108.0
2018-03-19 12:00:00,77.37,77.44,77.2,77.27,42591.0,71.7612,71.8261,71.6035,71.6684,42591.0
2018-03-19 12:10:00,77.27,77.27,77.09,77.21,37218.0,71.6684,71.6684,71.5015,71.6128,37218.0
2018-03-19 12:20:00,77.19,77.25,77.12,77.2,27626.0,71.5942,71.6499,71.5293,71.6035,27626.0
2018-03-19 12:30:00,77.23,77.23,76.95,76.97,44490.0,71.6313,71.6313,71.3716,71.3901,44490.0
2018-03-19 12:40:00,76.95,76.99,76.75,76.85,34632.0,71.3716,71.4087,71.1861,71.2788,34632.0
2018-03-19 12:50:00,76.85,76.94,76.82,76.91,20300.0,71.2788,71.3623,71.251,71.3345,20300.0
2018-03-19 13:00:00,76.9,76.94,76.59,76.61,36014.0,71.3252,71.3623,71.0377,71.0562,36014.0
2018-03-19 13:10:00,76.63,76.7,76.53,76.69,24544.0,71.0748,71.1397,70.982,71.1304,24544.0
2018-03-19 13:20:00,76.69,76.69,76.54,76.62,39857.0,71.1304,71.1304,70.9913,71.0655,39857.0
2018-03-19 13:30:00,76.62,76.83,76.6,76.82,43695.0,71.0655,71.2603,71.047,71.251,43695.0
2018-03-19 13:40:00,76.83,76.93,76.81,76.88,29254.0,71.2603,71.353,71.2417,71.3067,29254.0
2018-03-19 13:50:00,76.88,76.93,76.79,76.92,31490.0,71.3067,71.353,71.2232,71.3438,31490.0
2018-03-19 14:00:00,76.9,77.01,76.87,76.92,22159.0,71.3252,71.4272,71.2974,71.3438,22159.0
2018-03-19 14:10:00,76.93,77.04,76.93,77.01,38887.0,71.353,71.4551,71.353,71.4272,38887.0
2018-03-19 14:20:00,77.0,77.03,76.83,76.86,51997.0,71.418,71.4458,71.2603,71.2881,51997.0
2018-03-19 14:30:00,76.84,76.87,76.56,76.62,38642.0,71.2696,71.2974,71.0099,71.0655,38642.0
2018-03-19 14:40:00,76.6,76.69,76.5,76.66,42980.0,71.047,71.1304,70.9542,71.1026,42980.0
2018-03-19 14:50:00,76.64,76.9,76.6,76.85,26666.0,71.0841,71.3252,71.047,71.2788,26666.0
2018-03-19 15:00:00,76.86,76.87,76.71,76.76,51989.0,71.2881,71.2974,71.149,71.1954,51989.0
2018-03-19 15:10:00,76.75,77.01,76.73,77.0,45012.0,71.1861,71.4272,71.1675,71.418,45012.0
2018-03-19 15:20:00,77.01,77.05,76.88,76.94,72460.0,71.4272,71.4644,71.3067,71.3623,72460.0
2018-03-19 15:30:00,76.95,76.97,76.72,76.85,76516.0,71.3716,71.3901,71.1583,71.2788,76516.0
2018-03-19 15:40:00,76.84,77.05,76.8,76.98,95320.0,71.2696,71.4644,71.2325,71.3994,95320.0
2018-03-19 15:50:00,76.98,77.27,76.8,77.05,300539.0,71.3994,71.6684,71.2325,71.4644,300539.0
2018-03-20 09:30:00,77.35,77.52,76.9,77.04,55735.0,71.7426,71.9003,71.3252,71.4551,55735.0
2018-03-20 09:40:00,77.04,77.15,76.91,76.98,29379.0,71.4551,71.5571,71.3345,71.3994,29379.0
2018-03-20 09:50:00,76.97,77.05,76.83,77.03,40069.0,71.3901,71.4644,71.2603,71.4458,40069.0
2018-03-20 10:00:00,77.02,77.18,76.97,77.04,35409.0,71.4365,71.5849,71.3901,71.4551,35409.0
2018-03-20 10:10:00,77.05,77.09,76.93,77.09,33503.0,71.4644,71.5015,71.353,71.5015,33503.0
2018-03-20 10:20:00,77.09,77.17,76.96,76.99,22915.0,71.5015,71.5757,71.3809,71.4087,22915.0
2018-03-20 10:30:00,77.0,77.04,76.88,76.96,78963.0,71.418,71.4551,71.3067,71.3809,78963.0
2018-03-20 10:40:00,76.94,77.04,76.91,76.97,51076.0,71.3623,71.4551,71.3345,71.3901,51076.0
2018-03-20 10:50:00,76.99,77.2,76.99,77.16,22821.0,71.4087,71.6035,71.4087,71.5664,22821.0
2018-03-20 11:00:00,77.15,77.19,76.99,77.03,26567.0,71.5571,71.5942,71.4087,71.4458,26567.0
2018-03-20 11:10:00,77.05,77.29,77.03,77.19,58589.0,71.4644,71.687,71.4458,71.5942,58589.0
2018-03-20 11:20:00,77.2,77.32,77.18,77.18,26554.0,71.6035,71.7148,71.5849,71.5849,26554.0
2018-03-20 11:30:00,77.18,77.34,77.18,77.34,37860.0,71.5849,71.7333,71.5849,71.7333,37860.0
2018-03-20 11:40:00,77.34,77.37,77.14,77.18,43311.0,71.7333,71.7612,71.5478,71.5849,43311.0
2018-03-20 11:50:00,77.18,77.3,77.11,77.25,30166.0,71.5849,71.6962,71.52,71.6499,30166.0
2018-03-20 12:00:00,77.26,77.27,77.02,77.06,24489.0,71.6591,71.6684,71.4365,71.4736,24489.0
2018-03-20 12:10:00,77.05,77.25,77.03,77.15,22846.0,71.4644,71.6499,71.4458,71.5571,22846.0
2018-03-20 12:20:00,77.14,77.26,77.1,77.24,30843.0,71.5478,71.6591,71.5107,71.6406,30843.0
2018-03-20 12:30:00,77.24,77.42,77.22,77.31,41234.0,71.6406,71.8075,71.622,71.7055,41234.0
2018-03-20 12:40:00,77.31,77.41,77.2,77.38,23477.0,71.7055,71.7983,71.6035,71.7704,23477.0
2018-03-20 12:50:00,77.38,77.38,77.19,77.22,22805.0,71.7704,71.7704,71.5942,71.622,22805.0
2018-03-20 13:00:00,77.22,77.39,77.21,77.39,36200.0,71.622,71.7797,71.6128,71.7797,36200.0
2018-03-20 13:10:00,77.39,77.42,77.28,77.33,51159.0,71.7797,71.8075,71.6777,71.7241,51159.0
2018-03-20 13:20:00,77.33,77.41,77.28,77.3,20827.0,71.7241,71.7983,71.6777,71.6962,20827.0
2018-03-20 13:30:00,77.3,77.35,77.25,77.33,17122.0,71.6962,71.7426,71.6499,71.7241,17122.0
2018-03-20 13:40:00,77.32,77.39,77.25,77.32,14132.0,71.7148,71.7797,71.6499,71.7148,14132.0
2018-03-20 13:50:00,77.32,77.36,77.25,77.27,16663.0,71.7148,71.7519,71.6499,71.6684,16663.0
2018-03-20 14:00:00,77.22,77.34,77.22,77.25,12114.0,71.622,71.7333,71.622,71.6499,12114.0
2018-03-20 14:10:00,77.26,77.39,77.23,77.36,29567.0,71.6591,71.7797,71.6313,71.7519,29567.0
2018-03-20 14:20:00,77.37,77.48,77.36,77.48,21273.0,71.7612,71.8632,71.7519,71.8632,21273.0
2018-03-20 14:30:00,77.48,77.53,77.39,77.53,21564.0,71.8632,71.9096,71.7797,71.9096,21564.0
2018-03-20 14:40:00,77.53,77.64,77.51,77.57,20276.0,71.9096,72.0116,71.891,71.9467,20276.0
2018-03-20 14:50:00,77.57,77.66,77.54,77.59,20955.0,71.9467,72.0301,71.9188,71.9652,20955.0
2018-03-20 15:00:00,77.62,77.64,77.55,77.59,21091.0,71.993,72.0116,71.9281,71.9652,21091.0
2018-03-20 15:10:00,77.59,77.64,77.55,77.58,25786.0,71.9652,72.0116,71.9281,71.9559,25786.0
2018-03-20 15:20:00,77.57,77.63,77.51,77.53,30695.0,71.9467,72.0023,71.891,71.9096,30695.0
2018-03-20 15:30:00,77.53,77.55,77.39,77.43,49261.0,71.9096,71.9281,71.7797,71.8168,49261.0
2018-03-20 15:40:00,77.43,77.51,77.38,77.48,53902.0,71.8168,71.891,71.7704,71.8632,53902.0
2018-03-20 15:50:00,77.46,77.46,77.27,77.31,244876.0,71.8446,71.8446,71.6684,71.7055,244876.0
2018-03-21 09:30:00,77.11,77.94,77.03,77.91,61315.0,71.52,72.2898,71.4458,72.262,61315.0
2018-03-21 09:40:00,77.92,77.97,77.55,77.89,37005.0,72.2713,72.3177,71.9281,72.2435,37005.0
2018-03-21 09:50:00,77.86,77.86,77.5,77.6,41748.0,72.2156,72.2156,71.8817,71.9745,41748.0
2018-03-21 10:00:00,77.61,77.74,77.53,77.74,38328.0,71.9838,72.1043,71.9096,72.1043,38328.0
2018-03-21 10:10:00,77.74,77.92,77.74,77.84,30865.0,72.1043,72.2713,72.1043,72.1971,30865.0
2018-03-21 10:20:00,77.84,77.98,77.82,77.87,22831.0,72.1971,72.3269,72.1785,72.2249,22831.0
2018-03-21 10:30:00,77.87,77.91,77.74,77.76,29265.0,72.2249,72.262,72.1043,72.1229,29265.0
2018-03-21 10:40:00,77.79,78.08,77.78,78.03,28300.0,72.1507,72.4197,72.1414,72.3733,28300.0
2018-03-21 10:50:00,78.01,78.02,77.84,77.91,28273.0,72.3548,72.364,72.1971,72.262,28273.0
2018-03-21 11:00:00,77.88,78.1,77.87,78.03,25579.0,72.2342,72.4382,72.2249,72.3733,25579.0
2018-03-21 11:10:00,78.03,78.14,78.03,78.11,29305.0,72.3733,72.4753,72.3733,72.4475,29305.0
2018-03-21 11:20:00,78.11,78.3,78.06,78.27,28964.0,72.4475,72.6237,72.4011,72.5959,28964.0
2018-03-21 11:30:00,78.28,78.53,78.27,78.5,75523.0,72.6052,72.8371,72.5959,72.8092,75523.0
2018-03-21 11:40:00,78.48,78.55,78.44,78.53,49340.0,72.7907,72.8556,72.7536,72.8371,49340.0
2018-03-21 11:50:00,78.53,78.71,78.52,78.61,21190.0,72.8371,73.004,72.8278,72.9113,21190.0
2018-03-21 12:00:00,78.61,78.64,78.51,78.56,19217.0,72.9113,72.9391,72.8185,72.8649,19217.0
2018-03-21 12:10:00,78.55,78.61,78.48,78.61,27813.0,72.8556,72.9113,72.7907,72.9113,27813.0
2018-03-21 12:20:00,78.61,78.62,78.49,78.52,37142.0,72.9113,72.9205,72.8,72.8278,37142.0
2018-03-21 12:30:00,78.51,78.59,78.45,78.52,18531.0,72.8185,72.8927,72.7629,72.8278,18531.0
2018-03-21 12:40:00,78.52,78.55,78.45,78.49,15885.0,72.8278,72.8556,72.7629,72.8,15885.0
2018-03-21 12:50:00,78.5,78.52,78.42,78.48,13519.0,72.8092,72.8278,72.735,72.7907,13519.0
2018-03-21 13:00:00,78.49,78.5,78.34,78.37,13242.0,72.8,72.8092,72.6608,72.6887,13242.0
2018-03-21 13:10:00,78.37,78.43,78.36,78.39,14780.0,72.6887,72.7443,72.6794,72.7072,14780.0
2018-03-21 13:20:00,78.38,78.45,78.35,78.36,13318.0,72.6979,72.7629,72.6701,72.6794,13318.0
2018-03-21 13:30:00,78.36,78.41,78.0,78.04,52999.0,72.6794,72.7258,72.3455,72.3826,52999.0
2018-03-21 13:40:00,78.05,78.05,77.87,77.95,45817.0,72.3919,72.3919,72.2249,72.2991,45817.0
2018-03-21 13:50:00,77.94,78.0,77.68,77.68,30187.0,72.2898,72.3455,72.0487,72.0487,30187.0
2018-03-21 14:00:00,77.74,78.06,77.48,77.92,77015.0,72.1043,72.4011,71.8632,72.2713,77015.0
2018-03-21 14:10:00,77.93,78.0,77.81,77.83,34694.0,72.2806,72.3455,72.1693,72.1878,34694.0
2018-03-21 14:20:00,77.83,77.89,77.52,77.66,44749.0,72.1878,72.2435,71.9003,72.0301,44749.0
2018-03-21 14:30:00,77.64,77.8,77.53,77.56,41606.0,72.0116,72.16,71.9096,71.9374,41606.0
2018-03-21 14:40:00,77.62,77.62,77.31,77.33,30325.0,71.993,71.993,71.7055,71.7241,30325.0
2018-03-21 14:50:00,77.32,77.47,77.22,77.42,35308.0,71.7148,71.8539,71.622,71.8075,35308.0
2018-03-21 15:00:00,77.41,77.63,77.39,77.57,32688.0,71.7983,72.0023,71.7797,71.9467,32688.0
2018-03-21 15:10:00,77.6,77.81,77.47,77.68,38887.0,71.9745,72.1693,71.8539,72.0487,38887.0
2018-03-21 15:20:00,77.67,77.7,77.49,77.53,45536.0,72.0394,72.0672,71.8725,71.9096,45536.0
2018-03-21 15:30:00,77.51,77.69,77.47,77.63,48694.0,71.891,72.058,71.8539,72.0023,48694.0
2018-03-21 15:40:00,77.62,77.69,77.5,77.62,70409.0,71.993,72.058,71.8817,71.993,70409.0
2018-03-21 15:50:00,77.61,77.76,77.39,77.4,205259.0,71.9838,72.1229,71.7797,71.789,205259.0
2018-03-22 09:30:00,76.67,77.23,76.22,77.03,51778.0,71.1119,71.6313,70.6945,71.4458,51778.0
2018-03-22 09:40:00,77.1,77.26,76.78,76.89,24529.0,71.5107,71.6591,71.2139,71.3159,24529.0
2018-03-22 09:50:00,76.9,76.97,76.69,76.7,20404.0,71.3252,71.3901,71.1304,71.1397,20404.0
2018-03-22 10:00:00,76.68,76.85,76.68,76.76,24464.0,71.1212,71.2788,71.1212,71.1954,24464.0
2018-03-22 10:10:00,76.77,76.81,76.62,76.81,23997.0,71.2046,71.2417,71.0655,71.2417,23997.0
2018-03-22 10:20:00,76.84,76.88,76.63,76.64,23340.0,71.2696,71.3067,71.0748,71.0841,23340.0
2018-03-22 10:30:00,76.63,76.65,76.35,76.38,32835.0,71.0748,71.0933,70.8151,70.8429,32835.0
2018-03-22 10:40:00,76.35,76.37,76.09,76.13,24514.0,70.8151,70.8336,70.5739,70.611,24514.0
2018-03-22 10:50:00,76.12,76.24,75.93,75.97,34599.0,70.6018,70.7131,70.4255,70.4626,34599.0
2018-03-22 11:00:00,75.98,76.17,75.88,76.16,32408.0,70.4719,70.6481,70.3792,70.6389,32408.0
2018-03-22 11:10:00,76.17,76.2,76.02,76.05,13778.0,70.6481,70.676,70.509,70.5368,13778.0
2018-03-22 11:20:00,76.03,76.03,75.81,75.93,22240.0,70.5183,70.5183,70.3142,70.4255,22240.0
2018-03-22 11:30:00,75.91,75.93,75.67,75.69,31090.0,70.407,70.4255,70.1844,70.2029,31090.0
2018-03-22 11:40:00,75.68,75.82,75.57,75.65,30810.0,70.1937,70.3235,70.0916,70.1658,30810.0
2018-03-22 11:50:00,75.64,75.64,75.41,75.41,29109.0,70.1566,70.1566,69.9432,69.9432,29109.0
2018-03-22 12:00:00,75.41,75.83,75.38,75.7,30659.0,69.9432,70.3328,69.9154,70.2122,30659.0
2018-03-22 12:10:00,75.72,75.84,75.57,75.73,34786.0,70.2308,70.3421,70.0916,70.24,34786.0
2018-03-22 12:20:00,75.77,76.04,75.77,76.04,24393.0,70.2771,70.5276,70.2771,70.5276,24393.0
2018-03-22 12:30:00,76.02,76.33,76.02,76.24,45579.0,70.509,70.7965,70.509,70.7131,45579.0
2018-03-22 12:40:00,76.24,76.26,76.06,76.14,23306.0,70.7131,70.7316,70.5461,70.6203,23306.0
2018-03-22 12:50:00,76.15,76.27,76.08,76.16,39121.0,70.6296,70.7409,70.5647,70.6389,39121.0
2018-03-22 13:00:00,76.13,76.14,75.74,75.8,46499.0,70.611,70.6203,70.2493,70.305,46499.0
2018-03-22 13:10:00,75.82,75.85,75.69,75.79,13093.0,70.3235,70.3513,70.2029,70.2957,13093.0
2018-03-22 13:20:00,75.77,76.14,75.73,76.13,14266.0,70.2771,70.6203,70.24,70.611,14266.0
2018-03-22 13:30:00,76.14,76.25,76.04,76.13,27925.0,70.6203,70.7223,70.5276,70.611,27925.0
2018-03-22 13:40:00,76.15,76.23,76.05,76.08,14303.0,70.6296,70.7038,70.5368,70.5647,14303.0
2018-03-22 13:50:00,76.07,76.1,75.91,75.95,19610.0,70.5554,70.5832,70.407,70.4441,19610.0
2018-03-22 14:00:00,75.95,76.03,75.82,75.82,20270.0,70.4441,70.5183,70.3235,70.3235,20270.0
2018-03-22 14:10:00,75.84,75.91,75.77,75.77,22210.0,70.3421,70.407,70.2771,70.2771,22210.0
2018-03-22 14:20:00,75.75,75.77,75.59,75.64,34453.0,70.2586,70.2771,70.1102,70.1566,34453.0
2018-03-22 14:30:00,75.63,75.79,75.6,75.78,19523.0,70.1473,70.2957,70.1195,70.2864,19523.0
2018-03-22 14:40:00,75.79,75.85,75.69,75.78,30156.0,70.2957,70.3513,70.2029,70.2864,30156.0
2018-03-22 14:50:00,75.78,75.81,75.62,75.62,30847.0,70.2864,70.3142,70.138,70.138,30847.0
2018-03-22 15:00:00,75.6,75.78,75.6,75.63,34678.0,70.1195,70.2864,70.1195,70.1473,34678.0
2018-03-22 15:10:00,75.63,75.68,75.45,75.49,73478.0,70.1473,70.1937,69.9803,70.0174,73478.0
2018-03-22 15:20:00,75.49,75.66,75.35,75.35,79791.0,70.0174,70.1751,69.8876,69.8876,79791.0
2018-03-22 15:30:00,75.35,75.43,75.29,75.41,74565.0,69.8876,69.9618,69.8319,69.9432,74565.0
2018-03-22 15:40:00,75.4,75.41,75.08,75.1,113784.0,69.934,69.9432,69.6372,69.6557,113784.0
2018-03-22 15:50:00,75.12,75.21,74.87,75.04,360619.0,69.6743,69.7577,69.4424,69.6001,360619.0
2018-03-23 09:30:00,75.14,75.96,75.14,75.88,75884.0,69.6928,70.4534,69.6928,70.3792,75884.0
2018-03-23 09:40:00,75.88,76.05,75.79,75.92,44455.0,70.3792,70.5368,70.2957,70.4163,44455.0
2018-03-23 09:50:00,75.95,76.09,75.88,76.04,59538.0,70.4441,70.5739,70.3792,70.5276,59538.0
2018-03-23 10:00:00,76.07,76.2,76.0,76.16,28493.0,70.5554,70.676,70.4905,70.6389,28493.0
2018-03-23 10:10:00,76.18,76.25,75.96,76.01,61795.0,70.6574,70.7223,70.4534,70.4997,61795.0
2018-03-23 10:20:00,75.96,76.2,75.75,76.06,46740.0,70.4534,70.676,70.2586,70.5461,46740.0
2018-03-23 10:30:00,76.09,76.37,76.05,76.23,26168.0,70.5739,70.8336,70.5368,70.7038,26168.0
2018-03-23 10:40:00,76.23,76.43,76.23,76.26,29850.0,70.7038,70.8893,70.7038,70.7316,29850.0
2018-03-23 10:50:00,76.26,76.39,76.17,76.31,21539.0,70.7316,70.8522,70.6481,70.778,21539.0
2018-03-23 11:00:00,76.35,76.41,76.26,76.32,23586.0,70.8151,70.8707,70.7316,70.7873,23586.0
2018-03-23 11:10:00,76.32,76.38,76.23,76.38,31238.0,70.7873,70.8429,70.7038,70.8429,31238.0
2018-03-23 11:20:00,76.38,76.42,76.26,76.33,17733.0,70.8429,70.88,70.7316,70.7965,17733.0
2018-03-23 11:30:00,76.3,76.33,76.08,76.08,27662.0,70.7687,70.7965,70.5647,70.5647,27662.0
2018-03-23 11:40:00,76.1,76.17,75.79,75.79,28574.0,70.5832,70.6481,70.2957,70.2957,28574.0
2018-03-23 11:50:00,75.83,75.83,75.68,75.73,22569.0,70.3328,70.3328,70.1937,70.24,22569.0
2018-03-23 12:00:00,75.74,75.94,75.74,75.83,36274.0,70.2493,70.4348,70.2493,70.3328,36274.0
2018-03-23 12:10:00,75.82,75.85,75.47,75.47,33140.0,70.3235,70.3513,69.9989,69.9989,33140.0
2018-03-23 12:20:00,75.46,75.86,75.44,75.86,22479.0,69.9896,70.3606,69.9711,70.3606,22479.0
2018-03-23 12:30:00,75.88,75.89,75.68,75.76,21795.0,70.3792,70.3884,70.1937,70.2679,21795.0
2018-03-23 12:40:00,75.72,75.79,75.65,75.72,15685.0,70.2308,70.2957,70.1658,70.2308,15685.0
2018-03-23 12:50:00,75.76,75.9,75.68,75.76,16639.0,70.2679,70.3977,70.1937,70.2679,16639.0
2018-03-23 13:00:00,75.74,76.1,75.65,76.07,22678.0,70.2493,70.5832,70.1658,70.5554,22678.0
2018-03-23 13:10:00,76.06,76.15,76.0,76.12,17009.0,70.5461,70.6296,70.4905,70.6018,17009.0
2018-03-23 13:20:00,76.14,76.38,76.1,76.21,32099.0,70.6203,70.8429,70.5832,70.6852,32099.0
2018-03-23 13:30:00,76.23,76.29,76.01,76.03,22071.0,70.7038,70.7594,70.4997,70.5183,22071.0
2018-03-23 13:40:00,76.03,76.18,75.92,76.18,21983.0,70.5183,70.6574,70.4163,70.6574,21983.0
2018-03-23 13:50:00,76.14,76.34,76.14,76.25,16939.0,70.6203,70.8058,70.6203,70.7223,16939.0
2018-03-23 14:00:00,76.25,76.39,76.07,76.12,34087.0,70.7223,70.8522,70.5554,70.6018,34087.0
2018-03-23 14:10:00,76.09,76.11,75.84,75.92,22965.0,70.5739,70.5925,70.3421,70.4163,22965.0
2018-03-23 14:20:00,75.93,75.95,75.7,75.82,15851.0,70.4255,70.4441,70.2122,70.3235,15851.0
2018-03-23 14:30:00,75.82,75.85,75.67,75.67,19470.0,70.3235,70.3513,70.1844,70.1844,19470.0
2018-03-23 14:40:00,75.68,75.77,75.35,75.38,21447.0,70.1937,70.2771,69.8876,69.9154,21447.0
2018-03-23 14:50:00,75.38,75.44,75.07,75.13,33668.0,69.9154,69.9711,69.6279,69.6835,33668.0
2018-03-23 15:00:00,75.18,75.23,75.03,75.08,36977.0,69.7299,69.7763,69.5908,69.6372,36977.0
2018-03-23 15:10:00,75.07,75.45,75.03,75.31,49460.0,69.6279,69.9803,69.5908,69.8505,49460.0
2018-03-23 15:20:00,75.3,75.34,75.11,75.33,54455.0,69.8412,69.8783,69.665,69.869,54455.0
2018-03-23 15:30:00,75.31,75.38,75.06,75.16,98843.0,69.8505,69.9154,69.6186,69.7114,98843.0
2018-03-23 15:40:00,75.14,75.28,74.98,74.98,138384.0,69.6928,69.8227,69.5444,69.5444,138384.0
2018-03-23 15:50:00,74.98,74.98,74.8,74.84,187916.0,69.5444,69.5444,69.3775,69.4146,187916.0
2018-03-26 09:30:00,75.6,76.1,75.42,75.91,65080.0,70.1195,70.5832,69.9525,70.407,65080.0
2018-03-26 09:40:00,75.95,76.1,75.61,75.72,32181.0,70.4441,70.5832,70.1287,70.2308,32181.0
2018-03-26 09:50:00,75.69,76.02,75.59,75.99,24130.0,70.2029,70.509,70.1102,70.4812,24130.0
2018-03-26 10:00:00,76.01,76.35,76.01,76.21,34731.0,70.4997,70.8151,70.4997,70.6852,34731.0
2018-03-26 10:10:00,76.22,76.41,75.94,76.31,68666.0,70.6945,70.8707,70.4348,70.778,68666.0
2018-03-26 10:20:00,76.29,76.29,76.09,76.15,17416.0,70.7594,70.7594,70.5739,70.6296,17416.0
2018-03-26 10:30:00,76.14,76.24,76.02,76.21,32912.0,70.6203,70.7131,70.509,70.6852,32912.0
2018-03-26 10:40:00,76.19,76.25,76.08,76.2,22763.0,70.6667,70.7223,70.5647,70.676,22763.0
2018-03-26 10:50:00,76.24,76.27,76.03,76.26,19363.0,70.7131,70.7409,70.5183,70.7316,19363.0
2018-03-26 11:00:00,76.29,76.34,75.99,76.04,17853.0,70.7594,70.8058,70.4812,70.5276,17853.0
2018-03-26 11:10:00,76.01,76.12,75.85,75.94,16177.0,70.4997,70.6018,70.3513,70.4348,16177.0
2018-03-26 11:20:00,75.9,75.98,75.63,75.64,23973.0,70.3977,70.4719,70.1473,70.1566,23973.0
2018-03-26 11:30:00,75.64,75.94,75.6,75.92,25514.0,70.1566,70.4348,70.1195,70.4163,25514.0
2018-03-26 11:40:00,75.94,76.07,75.86,75.91,41248.0,70.4348,70.5554,70.3606,70.407,41248.0
2018-03-26 11:50:00,75.92,76.03,75.84,75.97,29057.0,70.4163,70.5183,70.3421,70.4626,29057.0
2018-03-26 12:00:00,75.97,76.11,75.78,76.05,16424.0,70.4626,70.5925,70.2864,70.5368,16424.0
2018-03-26 12:10:00,76.1,76.25,76.02,76.25,9249.0,70.5832,70.7223,70.509,70.7223,9249.0
2018-03-26 12:20:00,76.28,76.42,76.26,76.29,14394.0,70.7502,70.88,70.7316,70.7594,14394.0
2018-03-26 12:30:00,76.32,76.37,76.28,76.29,13279.0,70.7873,70.8336,70.7502,70.7594,13279.0
2018-03-26 12:40:00,76.29,76.33,76.05,76.06,30275.0,70.7594,70.7965,70.5368,70.5461,30275.0
2018-03-26 12:50:00,76.07,76.15,76.0,76.01,17048.0,70.5554,70.6296,70.4905,70.4997,17048.0
2018-03-26 13:00:00,75.98,76.05,75.97,75.97,54358.0,70.4719,70.5368,70.4626,70.4626,54358.0
2018-03-26 13:10:00,75.98,76.29,75.97,76.23,25804.0,70.4719,70.7594,70.4626,70.7038,25804.0
2018-03-26 13:20:00,76.23,76.38,76.22,76.31,36801.0,70.7038,70.8429,70.6945,70.778,36801.0
2018-03-26 13:30:00,76.31,76.35,76.14,76.32,14896.0,70.778,70.8151,70.6203,70.7873,14896.0
2018-03-26 13:40:00,76.33,76.43,76.33,76.4,13297.0,70.7965,70.8893,70.7965,70.8615,13297.0
2018-03-26 13:50:00,76.39,76.39,76.11,76.26,14771.0,70.8522,70.8522,70.5925,70.7316,14771.0
2018-03-26 14:00:00,76.27,76.48,76.24,76.46,25936.0,70.7409,70.9357,70.7131,70.9171,25936.0
2018-03-26 14:10:00,76.45,76.65,76.45,76.61,51911.0,70.9078,71.0933,70.9078,71.0562,51911.0
2018-03-26 14:20:00,76.6,76.8,76.59,76.74,49784.0,71.047,71.2325,71.0377,71.1768,49784.0
2018-03-26 14:30:00,76.73,76.95,76.71,76.88,36948.0,71.1675,71.3716,71.149,71.3067,36948.0
2018-03-26 14:40:00,76.89,76.99,76.79,76.86,27657.0,71.3159,71.4087,71.2232,71.2881,27657.0
2018-03-26 14:50:00,76.87,77.14,76.86,77.02,31320.0,71.2974,71.5478,71.2881,71.4365,31320.0
2018-03-26 15:00:00,77.01,77.24,76.98,77.24,36966.0,71.4272,71.6406,71.3994,71.6406,36966.0
2018-03-26 15:10:00,77.25,77.27,77.12,77.24,37721.0,71.6499,71.6684,71.5293,71.6406,37721.0
2018-03-26 15:20:00,77.23,77.48,77.22,77.48,49428.0,71.6313,71.8632,71.622,71.8632,49428.0
2018-03-26 15:30:00,77.48,77.5,77.27,77.35,58990.0,71.8632,71.8817,71.6684,71.7426,58990.0
2018-03-26 15:40:00,77.36,77.5,77.34,77.48,80304.0,71.7519,71.8817,71.7333,71.8632,80304.0
2018-03-26 15:50:00,77.48,77.5,77.28,77.33,180121.0,71.8632,71.8817,71.6777,71.7241,180121.0
2018-03-27 09:30:00,77.64,77.94,77.21,77.75,118304.0,72.0116,72.2898,71.6128,72.1136,118304.0
2018-03-27 09:40:00,77.74,77.74,77.44,77.53,71670.0,72.1043,72.1043,71.8261,71.9096,71670.0
2018-03-27 09:50:00,77.53,77.63,77.29,77.62,48139.0,71.9096,72.0023,71.687,71.993,48139.0
2018-03-27 10:00:00,77.63,77.9,77.57,77.84,80257.0,72.0023,72.2527,71.9467,72.1971,80257.0
2018-03-27 10:10:00,77.82,77.88,77.54,77.6,59238.0,72.1785,72.2342,71.9188,71.9745,59238.0
2018-03-27 10:20:00,77.6,77.89,77.56,77.73,59316.0,71.9745,72.2435,71.9374,72.0951,59316.0
2018-03-27 10:30:00,77.72,77.72,77.4,77.43,33726.0,72.0858,72.0858,71.789,71.8168,33726.0
2018-03-27 10:40:00,77.45,77.77,77.38,77.62,32935.0,71.8354,72.1322,71.7704,71.993,32935.0
2018-03-27 10:50:00,77.61,77.65,77.43,77.57,44277.0,71.9838,72.0209,71.8168,71.9467,44277.0
2018-03-27 11:00:00,77.58,77.61,77.37,77.55,53360.0,71.9559,71.9838,71.7612,71.9281,53360.0
2018-03-27 11:10:00,77.57,77.79,77.53,77.76,54946.0,71.9467,72.1507,71.9096,72.1229,54946.0
2018-03-27 11:20:00,77.75,77.86,77.59,77.59,55500.0,72.1136,72.2156,71.9652,71.9652,55500.0
2018-03-27 11:30:00,77.6,77.8,77.6,77.79,34291.0,71.9745,72.16,71.9745,72.1507,34291.0
2018-03-27 11:40:00,77.79,77.92,77.73,77.81,54679.0,72.1507,72.2713,72.0951,72.1693,54679.0
2018-03-27 11:50:00,77.84,77.85,77.69,77.76,42323.0,72.1971,72.2064,72.058,72.1229,42323.0
2018-03-27 12:00:00,77.78,77.82,77.67,77.67,25675.0,72.1414,72.1785,72.0394,72.0394,25675.0
2018-03-27 12:10:00,77.67,77.86,77.67,77.85,25853.0,72.0394,72.2156,72.0394,72.2064,25853.0
2018-03-27 12:20:00,77.85,77.86,77.7,77.71,21399.0,72.2064,72.2156,72.0672,72.0765,21399.0
2018-03-27 12:30:00,77.7,77.7,77.53,77.57,21848.0,72.0672,72.0672,71.9096,71.9467,21848.0
2018-03-27 12:40:00,77.57,77.78,77.57,77.61,33645.0,71.9467,72.1414,71.9467,71.9838,33645.0
2018-03-27 12:50:00,77.64,77.69,77.53,77.63,48988.0,72.0116,72.058,71.9096,72.0023,48988.0
2018-03-27 13:00:00,77.64,77.82,77.61,77.78,30646.0,72.0116,72.1785,71.9838,72.1414,30646.0
2018-03-27 13:10:00,77.78,77.92,77.72,77.73,20784.0,72.1414,72.2713,72.0858,72.0951,20784.0
2018-03-27 13:20:00,77.72,77.78,77.65,77.67,57912.0,72.0858,72.1414,72.0209,72.0394,57912.0
2018-03-27 13:30:00,77.66,77.72,77.46,77.53,26808.0,72.0301,72.0858,71.8446,71.9096,26808.0
2018-03-27 13:40:00,77.51,77.65,77.47,77.55,38601.0,71.891,72.0209,71.8539,71.9281,38601.0
2018-03-27 13:50:00,77.55,77.55,77.25,77.42,100034.0,71.9281,71.9281,71.6499,71.8075,100034.0
2018-03-27 14:00:00,77.42,77.52,77.36,77.5,88804.0,71.8075,71.9003,71.7519,71.8817,88804.0
2018-03-27 14:10:00,77.5,77.77,77.43,77.65,54844.0,71.8817,72.1322,71.8168,72.0209,54844.0
2018-03-27 14:20:00,77.63,77.63,77.43,77.53,44597.0,72.0023,72.0023,71.8168,71.9096,44597.0
2018-03-27 14:30:00,77.52,77.7,77.45,77.65,50846.0,71.9003,72.0672,71.8354,72.0209,50846.0
2018-03-27 14:40:00,77.66,77.69,77.4,77.47,60266.0,72.0301,72.058,71.789,71.8539,60266.0
2018-03-27 14:50:00,77.45,77.55,77.41,77.44,110675.0,71.8354,71.9281,71.7983,71.8261,110675.0
2018-03-27 15:00:00,77.45,77.52,76.97,77.09,154990.0,71.8354,71.9003,71.3901,71.5015,154990.0
2018-03-27 15:10:00,77.1,77.37,77.01,77.26,73923.0,71.5107,71.7612,71.4272,71.6591,73923.0
2018-03-27 15:20:00,77.26,77.39,76.97,77.04,74962.0,71.6591,71.7797,71.3901,71.4551,74962.0
2018-03-27 15:30:00,77.03,77.12,76.69,77.01,88889.0,71.4458,71.5293,71.1304,71.4272,88889.0
2018-03-27 15:40:00,77.01,77.03,76.56,76.62,123100.0,71.4272,71.4458,71.0099,71.0655,123100.0
2018-03-27 15:50:00,76.52,77.11,76.48,76.94,298574.0,70.9728,71.52,70.9357,71.3623,298574.0
2018-03-28 09:30:00,77.23,77.92,77.17,77.33,71863.0,71.6313,72.2713,71.5757,71.7241,71863.0
2018-03-28 09:40:00,77.34,77.86,77.33,77.85,21774.0,71.7333,72.2156,71.7241,72.2064,21774.0
2018-03-28 09:50:00,77.85,78.0,77.63,77.93,40564.0,72.2064,72.3455,72.0023,72.2806,40564.0
2018-03-28 10:00:00,77.97,78.47,77.96,78.1,101366.0,72.3177,72.7814,72.3084,72.4382,101366.0
2018-03-28 10:10:00,78.08,78.1,77.47,77.47,107106.0,72.4197,72.4382,71.8539,71.8539,107106.0
2018-03-28 10:20:00,77.5,77.64,77.35,77.48,71610.0,71.8817,72.0116,71.7426,71.8632,71610.0
2018-03-28 10:30:00,77.5,77.52,76.96,77.03,51158.0,71.8817,71.9003,71.3809,71.4458,51158.0
2018-03-28 10:40:00,77.0,77.0,76.66,76.83,39041.0,71.418,71.418,71.1026,71.2603,39041.0
2018-03-28 10:50:00,76.8,77.05,76.67,76.81,44249.0,71.2325,71.4644,71.1119,71.2417,44249.0
2018-03-28 11:00:00,76.81,77.11,76.81,76.97,97299.0,71.2417,71.52,71.2417,71.3901,97299.0
2018-03-28 11:10:00,76.98,77.12,76.43,76.62,53941.0,71.3994,71.5293,70.8893,71.0655,53941.0
2018-03-28 11:20:00,76.6,76.82,76.47,76.7,66202.0,71.047,71.251,70.9264,71.1397,66202.0
2018-03-28 11:30:00,76.7,76.83,76.45,76.56,50970.0,71.1397,71.2603,70.9078,71.0099,50970.0
2018-03-28 11:40:00,76.61,76.87,76.57,76.69,24847.0,71.0562,71.2974,71.0191,71.1304,24847.0
2018-03-28 11:50:00,76.71,76.88,76.43,76.68,27957.0,71.149,71.3067,70.8893,71.1212,27957.0
2018-03-28 12:00:00,76.72,76.81,76.6,76.76,41166.0,71.1583,71.2417,71.047,71.1954,41166.0
2018-03-28 12:10:00,76.78,77.05,76.78,76.99,43265.0,71.2139,71.4644,71.2139,71.4087,43265.0
2018-03-28 12:20:00,77.03,77.06,76.65,76.65,70065.0,71.4458,71.4736,71.0933,71.0933,70065.0
2018-03-28 12:30:00,76.65,76.7,76.55,76.63,28736.0,71.0933,71.1397,71.0006,71.0748,28736.0
2018-03-28 12:40:00,76.63,76.91,76.61,76.64,35531.0,71.0748,71.3345,71.0562,71.0841,35531.0
2018-03-28 12:50:00,76.66,76.73,76.4,76.4,36007.0,71.1026,71.1675,70.8615,70.8615,36007.0
2018-03-28 13:00:00,76.41,76.64,76.3,76.62,39071.0,70.8707,71.0841,70.7687,71.0655,39071.0
2018-03-28 13:10:00,76.64,76.68,76.43,76.49,24427.0,71.0841,71.1212,70.8893,70.9449,24427.0
2018-03-28 13:20:00,76.51,76.83,76.48,76.67,36186.0,70.9635,71.2603,70.9357,71.1119,36186.0
2018-03-28 13:30:00,76.67,76.67,76.43,76.58,25088.0,71.1119,71.1119,70.8893,71.0284,25088.0
2018-03-28 13:40:00,76.54,76.83,76.44,76.8,26231.0,70.9913,71.2603,70.8986,71.2325,26231.0
2018-03-28 13:50:00,76.76,76.76,76.51,76.57,30876.0,71.1954,71.1954,70.9635,71.0191,30876.0
2018-03-28 14:00:00,76.59,76.7,76.4,76.5,32792.0,71.0377,71.1397,70.8615,70.9542,32792.0
2018-03-28 14:10:00,76.53,76.67,76.35,76.61,29709.0,70.982,71.1119,70.8151,71.0562,29709.0
2018-03-28 14:20:00,76.61,76.79,76.53,76.53,31793.0,71.0562,71.2232,70.982,70.982,31793.0
2018-03-28 14:30:00,76.53,76.83,76.47,76.81,37474.0,70.982,71.2603,70.9264,71.2417,37474.0
2018-03-28 14:40:00,76.81,76.97,76.45,76.51,32410.0,71.2417,71.3901,70.9078,70.9635,32410.0
2018-03-28 14:50:00,76.53,76.59,76.37,76.41,28402.0,70.982,71.0377,70.8336,70.8707,28402.0
2018-03-28 15:00:00,76.37,76.46,76.06,76.07,43875.0,70.8336,70.9171,70.5461,70.5554,43875.0
2018-03-28 15:10:00,76.07,76.42,76.06,76.25,45452.0,70.5554,70.88,70.5461,70.7223,45452.0
2018-03-28 15:20:00,76.29,76.38,76.12,76.33,41061.0,70.7594,70.8429,70.6018,70.7965,41061.0
2018-03-28 15:30:00,76.32,76.52,76.15,76.49,63745.0,70.7873,70.9728,70.6296,70.9449,63745.0
2018-03-28 15:40:00,76.5,76.54,76.33,76.47,73626.0,70.9542,70.9913,70.7965,70.9264,73626.0
2018-03-28 15:50:00,76.49,76.5,76.15,76.15,252301.0,70.9449,70.9542,70.6296,70.6296,252301.0
2018-03-29 09:30:00,76.66,76.83,76.2,76.74,46590.0,71.1026,71.2603,70.676,71.1768,46590.0
2018-03-29 09:40:00,76.74,76.88,76.61,76.82,27160.0,71.1768,71.3067,71.0562,71.251,27160.0
2018-03-29 09:50:00,76.86,77.44,76.85,77.22,44096.0,71.2881,71.8261,71.2788,71.622,44096.0
2018-03-29 10:00:00,77.24,77.44,77.09,77.15,55945.0,71.6406,71.8261,71.5015,71.5571,55945.0
2018-03-29 10:10:00,77.16,77.31,77.0,77.03,70923.0,71.5664,71.7055,71.418,71.4458,70923.0
2018-03-29 10:20:00,77.03,77.11,76.85,76.89,31848.0,71.4458,71.52,71.2788,71.3159,31848.0
2018-03-29 10:30:00,76.92,77.09,76.85,77.06,40263.0,71.3438,71.5015,71.2788,71.4736,40263.0
2018-03-29 10:40:00,77.06,77.08,76.9,76.97,26523.0,71.4736,71.4922,71.3252,71.3901,26523.0
2018-03-29 10:50:00,76.96,77.15,76.91,77.13,32570.0,71.3809,71.5571,71.3345,71.5386,32570.0
2018-03-29 11:00:00,77.13,77.24,76.94,77.13,36210.0,71.5386,71.6406,71.3623,71.5386,36210.0
2018-03-29 11:10:00,77.12,77.16,76.92,76.94,18607.0,71.5293,71.5664,71.3438,71.3623,18607.0
2018-03-29 11:20:00,76.93,77.02,76.78,76.91,34797.0,71.353,71.4365,71.2139,71.3345,34797.0
2018-03-29 11:30:00,76.91,76.95,76.74,76.74,30088.0,71.3345,71.3716,71.1768,71.1768,30088.0
2018-03-29 11:40:00,76.77,77.08,76.77,77.02,19541.0,71.2046,71.4922,71.2046,71.4365,19541.0
2018-03-29 11:50:00,77.02,77.23,76.96,77.16,22562.0,71.4365,71.6313,71.3809,71.5664,22562.0
2018-03-29 12:00:00,77.17,77.17,77.02,77.12,12343.0,71.5757,71.5757,71.4365,71.5293,12343.0
2018-03-29 12:10:00,77.11,77.17,77.07,77.1,15101.0,71.52,71.5757,71.4829,71.5107,15101.0
2018-03-29 12:20:00,77.12,77.14,77.09,77.12,17815.0,71.5293,71.5478,71.5015,71.5293,17815.0
2018-03-29 12:30:00,77.12,77.15,77.05,77.14,17219.0,71.5293,71.5571,71.4644,71.5478,17219.0
2018-03-29 12:40:00,77.15,77.25,77.09,77.18,15113.0,71.5571,71.6499,71.5015,71.5849,15113.0
2018-03-29 12:50:00,77.16,77.25,77.16,77.18,15713.0,71.5664,71.6499,71.5664,71.5849,15713.0
2018-03-29 13:00:00,77.19,77.22,76.94,77.04,20714.0,71.5942,71.622,71.3623,71.4551,20714.0
2018-03-29 13:10:00,77.05,77.25,77.02,77.25,18156.0,71.4644,71.6499,71.4365,71.6499,18156.0
2018-03-29 13:20:00,77.23,77.37,77.21,77.37,6585.0,71.6313,71.7612,71.6128,71.7612,6585.0
2018-03-29 13:30:00,77.38,77.52,77.35,77.39,11329.0,71.7704,71.9003,71.7426,71.7797,11329.0
2018-03-29 13:40:00,77.42,77.59,77.42,77.55,10678.0,71.8075,71.9652,71.8075,71.9281,10678.0
2018-03-29 13:50:00,77.6,77.7,77.56,77.64,15467.0,71.9745,72.0672,71.9374,72.0116,15467.0
2018-03-29 14:00:00,77.61,77.62,77.52,77.59,17511.0,71.9838,71.993,71.9003,71.9652,17511.0
2018-03-29 14:10:00,77.61,77.69,77.44,77.57,22240.0,71.9838,72.058,71.8261,71.9467,22240.0
2018-03-29 14:20:00,77.57,77.63,77.41,77.47,20641.0,71.9467,72.0023,71.7983,71.8539,20641.0
2018-03-29 14:30:00,77.45,77.69,77.45,77.63,25986.0,71.8354,72.058,71.8354,72.0023,25986.0
2018-03-29 14:40:00,77.65,77.78,77.61,77.75,31052.0,72.0209,72.1414,71.9838,72.1136,31052.0
2018-03-29 14:50:00,77.75,77.78,77.63,77.66,24050.0,72.1136,72.1414,72.0023,72.0301,24050.0
2018-03-29 15:00:00,77.65,77.76,77.57,77.75,30452.0,72.0209,72.1229,71.9467,72.1136,30452.0
2018-03-29 15:10:00,77.75,77.81,77.72,77.75,30992.0,72.1136,72.1693,72.0858,72.1136,30992.0
2018-03-29 15:20:00,77.75,77.77,77.53,77.64,36474.0,72.1136,72.1322,71.9096,72.0116,36474.0
2018-03-29 15:30:00,77.64,77.64,77.37,77.55,54575.0,72.0116,72.0116,71.7612,71.9281,54575.0
2018-03-29 15:40:00,77.56,77.82,77.52,77.81,67708.0,71.9374,72.1785,71.9003,72.1693,67708.0
2018-03-29 15:50:00,77.82,78.25,77.82,77.93,607033.0,72.1785,72.5774,72.1785,72.2806,607033.0
2018-04-02 09:30:00,77.62,77.62,77.02,77.4,90411.0,71.993,71.993,71.4365,71.789,90411.0
2018-04-02 09:40:00,77.42,77.84,77.39,77.55,49515.0,71.8075,72.1971,71.7797,71.9281,49515.0
2018-04-02 09:50:00,77.51,77.75,77.43,77.67,31382.0,71.891,72.1136,71.8168,72.0394,31382.0
2018-04-02 10:00:00,77.64,77.7,77.32,77.32,36822.0,72.0116,72.0672,71.7148,71.7148,36822.0
2018-04-02 10:10:00,77.33,77.36,77.04,77.09,46862.0,71.7241,71.7519,71.4551,71.5015,46862.0
2018-04-02 10:20:00,77.12,77.28,77.0,77.05,44506.0,71.5293,71.6777,71.418,71.4644,44506.0
2018-04-02 10:30:00,77.03,77.03,76.77,76.84,35662.0,71.4458,71.4458,71.2046,71.2696,35662.0
2018-04-02 10:40:00,76.85,77.13,76.8,77.02,31282.0,71.2788,71.5386,71.2325,71.4365,31282.0
2018-04-02 10:50:00,77.03,77.05,76.72,76.74,37791.0,71.4458,71.4644,71.1583,71.1768,37791.0
2018-04-02 11:00:00,76.74,76.81,76.49,76.49,102595.0,71.1768,71.2417,70.9449,70.9449,102595.0
2018-04-02 11:10:00,76.51,76.51,76.13,76.26,59625.0,70.9635,70.9635,70.611,70.7316,59625.0
2018-04-02 11:20:00,76.26,76.34,76.06,76.21,32125.0,70.7316,70.8058,70.5461,70.6852,32125.0
2018-04-02 11:30:00,76.2,76.2,75.7,75.81,54122.0,70.676,70.676,70.2122,70.3142,54122.0
2018-04-02 11:40:00,75.83,75.85,75.54,75.68,34893.0,70.3328,70.3513,70.0638,70.1937,34893.0
2018-04-02 11:50:00,75.66,75.78,75.54,75.69,42188.0,70.1751,70.2864,70.0638,70.2029,42188.0
2018-04-02 12:00:00,75.71,75.74,75.36,75.41,43863.0,70.2215,70.2493,69.8969,69.9432,43863.0
2018-04-02 12:10:00,75.43,75.6,75.33,75.57,27101.0,69.9618,70.1195,69.869,70.0916,27101.0
2018-04-02 12:20:00,75.56,75.64,75.44,75.49,62811.0,70.0824,70.1566,69.9711,70.0174,62811.0
2018-04-02 12:30:00,75.48,75.52,75.36,75.36,49560.0,70.0082,70.0453,69.8969,69.8969,49560.0
2018-04-02 12:40:00,75.37,75.77,75.33,75.59,64717.0,69.9061,70.2771,69.869,70.1102,64717.0
2018-04-02 12:50:00,75.56,75.61,75.5,75.53,17164.0,70.0824,70.1287,70.0267,70.0545,17164.0
2018-04-02 13:00:00,75.5,75.58,75.37,75.39,24832.0,70.0267,70.1009,69.9061,69.9247,24832.0
2018-04-02 13:10:00,75.42,75.55,75.38,75.46,22106.0,69.9525,70.0731,69.9154,69.9896,22106.0
2018-04-02 13:20:00,75.46,75.47,75.12,75.19,25458.0,69.9896,69.9989,69.6743,69.7392,25458.0
2018-04-02 13:30:00,75.2,75.34,75.17,75.24,24794.0,69.7485,69.8783,69.7206,69.7856,24794.0
2018-04-02 13:40:00,75.25,75.26,74.83,74.85,38671.0,69.7948,69.8041,69.4053,69.4238,38671.0
2018-04-02 13:50:00,74.88,74.93,74.71,74.73,34273.0,69.4517,69.498,69.294,69.3125,34273.0
2018-04-02 14:00:00,74.71,74.87,74.53,74.76,47397.0,69.294,69.4424,69.127,69.3404,47397.0
2018-04-02 14:10:00,74.75,74.82,74.64,74.76,36736.0,69.3311,69.396,69.2291,69.3404,36736.0
2018-04-02 14:20:00,74.77,74.9,74.59,74.65,40778.0,69.3496,69.4702,69.1827,69.2383,40778.0
2018-04-02 14:30:00,74.64,75.03,74.61,74.88,32767.0,69.2291,69.5908,69.2012,69.4517,32767.0
2018-04-02 14:40:00,74.85,74.92,74.62,74.92,36270.0,69.4238,69.4888,69.2105,69.4888,36270.0
2018-04-02 14:50:00,74.92,75.36,74.91,75.35,100915.0,69.4888,69.8969,69.4795,69.8876,100915.0
2018-04-02 15:00:00,75.37,75.39,75.14,75.23,52020.0,69.9061,69.9247,69.6928,69.7763,52020.0
2018-04-02 15:10:00,75.21,75.51,75.14,75.48,47183.0,69.7577,70.036,69.6928,70.0082,47183.0
2018-04-02 15:20:00,75.49,75.52,75.23,75.37,77744.0,70.0174,70.0453,69.7763,69.9061,77744.0
2018-04-02 15:30:00,75.38,75.47,75.1,75.22,90634.0,69.9154,69.9989,69.6557,69.767,90634.0
2018-04-02 15:40:00,75.22,75.98,75.16,75.95,257277.0,69.767,70.4719,69.7114,70.4441,257277.0
2018-04-02 15:50:00,75.95,76.01,75.69,75.77,306024.0,70.4441,70.4997,70.2029,70.2771,306024.0
2018-04-03 09:30:00,75.95,76.72,75.76,76.6,66088.0,70.4441,71.1583,70.2679,71.047,66088.0
2018-04-03 09:40:00,76.56,76.58,76.36,76.48,54829.0,71.0099,71.0284,70.8244,70.9357,54829.0
2018-04-03 09:50:00,76.5,76.5,76.0,76.17,32251.0,70.9542,70.9542,70.4905,70.6481,32251.0
2018-04-03 10:00:00,76.18,76.18,75.93,76.12,40097.0,70.6574,70.6574,70.4255,70.6018,40097.0
2018-04-03 10:10:00,76.12,76.14,75.36,75.36,68440.0,70.6018,70.6203,69.8969,69.8969,68440.0
2018-04-03 10:20:00,75.35,75.74,75.33,75.58,30400.0,69.8876,70.2493,69.869,70.1009,30400.0
2018-04-03 10:30:00,75.58,75.97,75.51,75.83,24134.0,70.1009,70.4626,70.036,70.3328,24134.0
2018-04-03 10:40:00,75.83,76.26,75.83,76.02,28423.0,70.3328,70.7316,70.3328,70.509,28423.0
2018-04-03 10:50:00,76.0,76.15,75.89,76.08,19396.0,70.4905,70.6296,70.3884,70.5647,19396.0
2018-04-03 11:00:00,76.11,76.34,76.09,76.26,21405.0,70.5925,70.8058,70.5739,70.7316,21405.0
2018-04-03 11:10:00,76.29,76.29,76.05,76.15,21265.0,70.7594,70.7594,70.5368,70.6296,21265.0
2018-04-03 11:20:00,76.1,76.35,76.07,76.11,17511.0,70.5832,70.8151,70.5554,70.5925,17511.0
2018-04-03 11:30:00,76.08,76.13,75.81,75.86,26239.0,70.5647,70.611,70.3142,70.3606,26239.0
2018-04-03 11:40:00,75.86,76.04,75.86,75.94,19106.0,70.3606,70.5276,70.3606,70.4348,19106.0
2018-04-03 11:50:00,75.94,76.04,75.83,75.87,18450.0,70.4348,70.5276,70.3328,70.3699,18450.0
2018-04-03 12:00:00,75.85,76.09,75.85,76.09,13927.0,70.3513,70.5739,70.3513,70.5739,13927.0
2018-04-03 12:10:00,76.07,76.11,75.93,75.93,20892.0,70.5554,70.5925,70.4255,70.4255,20892.0
2018-04-03 12:20:00,75.94,75.98,75.7,75.74,18608.0,70.4348,70.4719,70.2122,70.2493,18608.0
2018-04-03 12:30:00,75.75,75.88,75.72,75.87,17320.0,70.2586,70.3792,70.2308,70.3699,17320.0
2018-04-03 12:40:00,75.86,76.06,75.86,75.86,15794.0,70.3606,70.5461,70.3606,70.3606,15794.0
2018-04-03 12:50:00,75.87,76.11,75.85,76.07,28368.0,70.3699,70.5925,70.3513,70.5554,28368.0
2018-04-03 13:00:00,76.06,76.11,75.98,76.02,15965.0,70.5461,70.5925,70.4719,70.509,15965.0
2018-04-03 13:10:00,76.01,76.07,75.87,76.01,29434.0,70.4997,70.5554,70.3699,70.4997,29434.0
2018-04-03 13:20:00,76.03,76.3,76.01,76.22,24001.0,70.5183,70.7687,70.4997,70.6945,24001.0
2018-04-03 13:30:00,76.26,76.29,76.07,76.1,18753.0,70.7316,70.7594,70.5554,70.5832,18753.0
2018-04-03 13:40:00,76.09,76.17,75.95,75.98,16565.0,70.5739,70.6481,70.4441,70.4719,16565.0
2018-04-03 13:50:00,75.99,76.31,75.99,76.31,18867.0,70.4812,70.778,70.4812,70.778,18867.0
2018-04-03 14:00:00,76.29,76.32,76.1,76.22,18889.0,70.7594,70.7873,70.5832,70.6945,18889.0
2018-04-03 14:10:00,76.19,76.26,75.98,76.03,31890.0,70.6667,70.7316,70.4719,70.5183,31890.0
2018-04-03 14:20:00,76.03,76.1,75.9,75.95,16183.0,70.5183,70.5832,70.3977,70.4441,16183.0
2018-04-03 14:30:00,75.96,75.97,75.73,75.85,19563.0,70.4534,70.4626,70.24,70.3513,19563.0
2018-04-03 14:40:00,75.87,76.2,75.79,76.12,31172.0,70.3699,70.676,70.2957,70.6018,31172.0
2018-04-03 14:50:00,76.11,76.3,76.0,76.16,36611.0,70.5925,70.7687,70.4905,70.6389,36611.0
2018-04-03 15:00:00,76.15,76.49,76.11,76.43,33313.0,70.6296,70.9449,70.5925,70.8893,33313.0
2018-04-03 15:10:00,76.44,76.51,76.05,76.25,38792.0,70.8986,70.9635,70.5368,70.7223,38792.0
2018-04-03 15:20:00,76.26,76.34,76.16,76.3,39961.0,70.7316,70.8058,70.6389,70.7687,39961.0
2018-04-03 15:30:00,76.32,76.33,76.06,76.26,62458.0,70.7873,70.7965,70.5461,70.7316,62458.0
2018-04-03 15:40:00,76.26,76.46,76.24,76.26,58977.0,70.7316,70.9171,70.7131,70.7316,58977.0
2018-04-03 15:50:00,76.25,76.26,76.02,76.2,281009.0,70.7223,70.7316,70.509,70.676,281009.0
2018-04-04 09:30:00,75.54,76.14,75.54,76.01,93938.0,70.0638,70.6203,70.0638,70.4997,93938.0
2018-04-04 09:40:00,76.04,76.12,75.83,75.83,47015.0,70.5276,70.6018,70.3328,70.3328,47015.0
2018-04-04 09:50:00,75.86,76.32,75.86,76.24,24739.0,70.3606,70.7873,70.3606,70.7131,24739.0
2018-04-04 10:00:00,76.22,76.38,76.09,76.32,32213.0,70.6945,70.8429,70.5739,70.7873,32213.0
2018-04-04 10:10:00,76.3,76.44,76.25,76.37,25739.0,70.7687,70.8986,70.7223,70.8336,25739.0
2018-04-04 10:20:00,76.36,76.45,76.23,76.37,35449.0,70.8244,70.9078,70.7038,70.8336,35449.0
2018-04-04 10:30:00,76.41,76.6,76.31,76.35,75804.0,70.8707,71.047,70.778,70.8151,75804.0
2018-04-04 10:40:00,76.36,77.05,76.32,77.05,112115.0,70.8244,71.4644,70.7873,71.4644,112115.0
2018-04-04 10:50:00,77.05,77.11,76.75,76.87,49707.0,71.4644,71.52,71.1861,71.2974,49707.0
2018-04-04 11:00:00,76.84,77.08,76.79,77.06,36743.0,71.2696,71.4922,71.2232,71.4736,36743.0
2018-04-04 11:10:00,77.11,77.19,76.98,77.15,36008.0,71.52,71.5942,71.3994,71.5571,36008.0
2018-04-04 11:20:00,77.15,77.29,77.06,77.15,37111.0,71.5571,71.687,71.4736,71.5571,37111.0
2018-04-04 11:30:00,77.14,77.43,76.79,76.82,49708.0,71.5478,71.8168,71.2232,71.251,49708.0
2018-04-04 11:40:00,76.81,77.11,76.79,77.07,45105.0,71.2417,71.52,71.2232,71.4829,45105.0
2018-04-04 11:50:00,77.09,77.13,77.02,77.11,30145.0,71.5015,71.5386,71.4365,71.52,30145.0
2018-04-04 12:00:00,77.11,77.28,77.04,77.25,28629.0,71.52,71.6777,71.4551,71.6499,28629.0
2018-04-04 12:10:00,77.26,77.31,77.16,77.16,20909.0,71.6591,71.7055,71.5664,71.5664,20909.0
2018-04-04 12:20:00,77.13,77.4,77.09,77.37,26127.0,71.5386,71.789,71.5015,71.7612,26127.0
2018-04-04 12:30:00,77.4,77.51,77.3,77.37,18684.0,71.789,71.891,71.6962,71.7612,18684.0
2018-04-04 12:40:00,77.38,77.47,77.31,77.43,19453.0,71.7704,71.8539,71.7055,71.8168,19453.0
2018-04-04 12:50:00,77.42,77.48,77.37,77.45,23694.0,71.8075,71.8632,71.7612,71.8354,23694.0
2018-04-04 13:00:00,77.44,77.51,77.37,77.39,22445.0,71.8261,71.891,71.7612,71.7797,22445.0
2018-04-04 13:10:00,77.4,77.45,77.22,77.25,18704.0,71.789,71.8354,71.622,71.6499,18704.0
2018-04-04 13:20:00,77.22,77.3,77.05,77.15,22778.0,71.622,71.6962,71.4644,71.5571,22778.0
2018-04-04 13:30:00,77.16,77.25,77.1,77.17,17230.0,71.5664,71.6499,71.5107,71.5757,17230.0
2018-04-04 13:40:00,77.2,77.31,77.18,77.2,23134.0,71.6035,71.7055,71.5849,71.6035,23134.0
2018-04-04 13:50:00,77.19,77.33,77.18,77.33,33738.0,71.5942,71.7241,71.5849,71.7241,33738.0
2018-04-04 14:00:00,77.34,77.5,77.28,77.47,32616.0,71.7333,71.8817,71.6777,71.8539,32616.0
2018-04-04 14:10:00,77.5,77.81,77.5,77.78,92460.0,71.8817,72.1693,71.8817,72.1414,92460.0
2018-04-04 14:20:00,77.81,77.98,77.79,77.97,36223.0,72.1693,72.3269,72.1507,72.3177,36223.0
2018-04-04 14:30:00,77.97,78.03,77.83,77.86,32279.0,72.3177,72.3733,72.1878,72.2156,32279.0
2018-04-04 14:40:00,77.86,78.14,77.86,78.1,49143.0,72.2156,72.4753,72.2156,72.4382,49143.0
2018-04-04 14:50:00,78.1,78.12,77.91,77.99,34232.0,72.4382,72.4568,72.262,72.3362,34232.0
2018-04-04 15:00:00,77.99,78.23,77.97,78.23,26674.0,72.3362,72.5588,72.3177,72.5588,26674.0
2018-04-04 15:10:00,78.26,78.46,78.17,78.2,94981.0,72.5866,72.7721,72.5032,72.531,94981.0
2018-04-04 15:20:00,78.2,78.57,78.2,78.52,63695.0,72.531,72.8742,72.531,72.8278,63695.0
2018-04-04 15:30:00,78.53,78.6,78.36,78.57,67972.0,72.8371,72.902,72.6794,72.8742,67972.0
2018-04-04 15:40:00,78.58,78.64,78.47,78.59,87920.0,72.8834,72.9391,72.7814,72.8927,87920.0
2018-04-04 15:50:00,78.6,78.85,78.6,78.63,272130.0,72.902,73.1339,72.902,72.9298,272130.0
2018-04-05 09:30:00,78.89,79.33,78.17,79.11,71032.0,73.171,73.5791,72.5032,73.375,71032.0
2018-04-05 09:40:00,79.05,79.08,78.61,78.78,41474.0,73.3194,73.3472,72.9113,73.0689,41474.0
2018-04-05 09:50:00,78.79,79.42,78.7,79.41,59742.0,73.0782,73.6625,72.9947,73.6533,59742.0
2018-04-05 10:00:00,79.41,79.46,79.16,79.24,47925.0,73.6533,73.6996,73.4214,73.4956,47925.0
2018-04-05 10:10:00,79.24,79.54,79.23,79.28,33444.0,73.4956,73.7738,73.4863,73.5327,33444.0
2018-04-05 10:20:00,79.28,79.35,79.2,79.32,25234.0,73.5327,73.5976,73.4585,73.5698,25234.0
2018-04-05 10:30:00,79.32,79.52,79.3,79.37,46094.0,73.5698,73.7553,73.5512,73.6162,46094.0
2018-04-05 10:40:00,79.38,79.4,79.15,79.22,25389.0,73.6254,73.644,73.4121,73.477,25389.0
2018-04-05 10:50:00,79.22,79.24,79.07,79.14,23351.0,73.477,73.4956,73.3379,73.4028,23351.0
2018-04-05 11:00:00,79.13,79.5,79.13,79.47,27123.0,73.3936,73.7367,73.3936,73.7089,27123.0
2018-04-05 11:10:00,79.48,79.63,79.38,79.5,77284.0,73.7182,73.8573,73.6254,73.7367,77284.0
2018-04-05 11:20:00,79.49,79.58,79.37,79.51,35726.0,73.7275,73.8109,73.6162,73.746,35726.0
2018-04-05 11:30:00,79.5,79.65,79.45,79.49,30617.0,73.7367,73.8759,73.6904,73.7275,30617.0
2018-04-05 11:40:00,79.48,79.52,79.32,79.41,28775.0,73.7182,73.7553,73.5698,73.6533,28775.0
2018-04-05 11:50:00,79.43,79.51,79.39,79.47,26846.0,73.6718,73.746,73.6347,73.7089,26846.0
2018-04-05 12:00:00,79.47,79.62,79.45,79.46,35148.0,73.7089,73.848,73.6904,73.6996,35148.0
2018-04-05 12:10:00,79.46,79.46,79.31,79.43,27123.0,73.6996,73.6996,73.5605,73.6718,27123.0
2018-04-05 12:20:00,79.43,79.52,79.41,79.47,19687.0,73.6718,73.7553,73.6533,73.7089,19687.0
2018-04-05 12:30:00,79.49,79.5,79.22,79.39,24670.0,73.7275,73.7367,73.477,73.6347,24670.0
2018-04-05 12:40:00,79.42,79.5,79.34,79.44,36952.0,73.6625,73.7367,73.5883,73.6811,36952.0
2018-04-05 12:50:00,79.45,79.47,79.31,79.33,23188.0,73.6904,73.7089,73.5605,73.5791,23188.0
2018-04-05 13:00:00,79.35,79.54,79.35,79.54,31805.0,73.5976,73.7738,73.5976,73.7738,31805.0
2018-04-05 13:10:00,79.55,79.64,79.49,79.56,25936.0,73.7831,73.8666,73.7275,73.7924,25936.0
2018-04-05 13:20:00,79.55,79.58,79.43,79.58,24433.0,73.7831,73.8109,73.6718,73.8109,24433.0
2018-04-05 13:30:00,79.57,79.59,79.48,79.48,19146.0,73.8017,73.8202,73.7182,73.7182,19146.0
2018-04-05 13:40:00,79.47,79.49,79.32,79.46,30056.0,73.7089,73.7275,73.5698,73.6996,30056.0
2018-04-05 13:50:00,79.44,79.7,79.42,79.62,48755.0,73.6811,73.9222,73.6625,73.848,48755.0
2018-04-05 14:00:00,79.63,79.71,79.48,79.48,30424.0,73.8573,73.9315,73.7182,73.7182,30424.0
2018-04-05 14:10:00,79.52,79.72,79.52,79.71,24604.0,73.7553,73.9408,73.7553,73.9315,24604.0
2018-04-05 14:20:00,79.71,79.72,79.61,79.61,27917.0,73.9315,73.9408,73.8388,73.8388,27917.0
2018-04-05 14:30:00,79.63,79.78,79.63,79.72,28599.0,73.8573,73.9964,73.8573,73.9408,28599.0
2018-04-05 14:40:00,79.73,79.87,79.71,79.84,25056.0,73.9501,74.0799,73.9315,74.0521,25056.0
2018-04-05 14:50:00,79.84,79.98,79.84,79.93,28123.0,74.0521,74.1819,74.0521,74.1356,28123.0
2018-04-05 15:00:00,79.95,80.06,79.83,80.06,47942.0,74.1541,74.2561,74.0428,74.2561,47942.0
2018-04-05 15:10:00,80.05,80.1,79.94,79.94,37044.0,74.2469,74.2932,74.1448,74.1448,37044.0
2018-04-05 15:20:00,79.93,79.98,79.8,79.81,33000.0,74.1356,74.1819,74.015,74.0243,33000.0
2018-04-05 15:30:00,79.81,79.82,79.55,79.72,55605.0,74.0243,74.0335,73.7831,73.9408,55605.0
2018-04-05 15:40:00,79.71,79.84,79.69,79.79,77182.0,73.9315,74.0521,73.913,74.0057,77182.0
2018-04-05 15:50:00,79.79,80.02,79.75,79.77,194350.0,74.0057,74.219,73.9686,73.9872,194350.0
2018-04-06 09:30:00,79.2,79.57,78.72,79.35,59468.0,73.4585,73.8017,73.0133,73.5976,59468.0
2018-04-06 09:40:00,79.36,79.39,79.03,79.17,21714.0,73.6069,73.6347,73.3008,73.4307,21714.0
2018-04-06 09:50:00,79.21,79.42,79.18,79.34,28927.0,73.4678,73.6625,73.4399,73.5883,28927.0
2018-04-06 10:00:00,79.32,79.54,79.23,79.24,60032.0,73.5698,73.7738,73.4863,73.4956,60032.0
2018-04-06 10:10:00,79.22,79.58,79.2,79.52,51111.0,73.477,73.8109,73.4585,73.7553,51111.0
2018-04-06 10:20:00,79.58,79.64,79.18,79.18,36387.0,73.8109,73.8666,73.4399,73.4399,36387.0
2018-04-06 10:30:00,79.14,79.32,79.08,79.12,22461.0,73.4028,73.5698,73.3472,73.3843,22461.0
2018-04-06 10:40:00,79.13,79.15,78.68,78.78,50465.0,73.3936,73.4121,72.9762,73.0689,50465.0
2018-04-06 10:50:00,78.78,78.9,78.61,78.75,34634.0,73.0689,73.1802,72.9113,73.0411,34634.0
2018-04-06 11:00:00,78.73,78.73,78.36,78.4,29276.0,73.0226,73.0226,72.6794,72.7165,29276.0
2018-04-06 11:10:00,78.4,78.57,78.36,78.45,25600.0,72.7165,72.8742,72.6794,72.7629,25600.0
2018-04-06 11:20:00,78.46,78.52,78.28,78.45,20452.0,72.7721,72.8278,72.6052,72.7629,20452.0
2018-04-06 11:30:00,78.45,78.67,78.43,78.63,20166.0,72.7629,72.9669,72.7443,72.9298,20166.0
2018-04-06 11:40:00,78.63,78.75,78.52,78.57,36844.0,72.9298,73.0411,72.8278,72.8742,36844.0
2018-04-06 11:50:00,78.59,78.62,78.48,78.59,39194.0,72.8927,72.9205,72.7907,72.8927,39194.0
2018-04-06 12:00:00,78.59,78.73,78.59,78.67,47728.0,72.8927,73.0226,72.8927,72.9669,47728.0
2018-04-06 12:10:00,78.67,78.67,78.46,78.47,70354.0,72.9669,72.9669,72.7721,72.7814,70354.0
2018-04-06 12:20:00,78.46,78.53,78.42,78.43,19769.0,72.7721,72.8371,72.735,72.7443,19769.0
2018-04-06 12:30:00,78.43,78.62,78.38,78.53,24359.0,72.7443,72.9205,72.6979,72.8371,24359.0
2018-04-06 12:40:00,78.54,78.7,78.53,78.68,16174.0,72.8463,72.9947,72.8371,72.9762,16174.0
2018-04-06 12:50:00,78.66,78.9,78.6,78.85,18444.0,72.9576,73.1802,72.902,73.1339,18444.0
2018-04-06 13:00:00,78.89,78.92,78.74,78.8,29297.0,73.171,73.1988,73.0318,73.0875,29297.0
2018-04-06 13:10:00,78.75,78.79,78.53,78.58,21100.0,73.0411,73.0782,72.8371,72.8834,21100.0
2018-04-06 13:20:00,78.57,78.71,78.5,78.67,19522.0,72.8742,73.004,72.8092,72.9669,19522.0
2018-04-06 13:30:00,78.67,78.78,78.42,78.44,30319.0,72.9669,73.0689,72.735,72.7536,30319.0
2018-04-06 13:40:00,78.43,78.52,78.19,78.22,21746.0,72.7443,72.8278,72.5217,72.5495,21746.0
2018-04-06 13:50:00,78.23,78.23,77.92,77.95,45640.0,72.5588,72.5588,72.2713,72.2991,45640.0
2018-04-06 14:00:00,77.95,77.97,77.77,77.86,81223.0,72.2991,72.3177,72.1322,72.2156,81223.0
2018-04-06 14:10:00,77.86,77.96,77.57,77.6,44015.0,72.2156,72.3084,71.9467,71.9745,44015.0
2018-04-06 14:20:00,77.61,77.79,77.58,77.58,32000.0,71.9838,72.1507,71.9559,71.9559,32000.0
2018-04-06 14:30:00,77.57,77.7,77.23,77.24,44041.0,71.9467,72.0672,71.6313,71.6406,44041.0
2018-04-06 14:40:00,77.24,77.48,77.13,77.18,45038.0,71.6406,71.8632,71.5386,71.5849,45038.0
2018-04-06 14:50:00,77.15,77.17,76.79,76.97,54359.0,71.5571,71.5757,71.2232,71.3901,54359.0
2018-04-06 15:00:00,77.04,77.17,76.91,77.1,63033.0,71.4551,71.5757,71.3345,71.5107,63033.0
2018-04-06 15:10:00,77.11,77.45,77.1,77.29,85310.0,71.52,71.8354,71.5107,71.687,85310.0
2018-04-06 15:20:00,77.29,77.44,77.17,77.24,114609.0,71.687,71.8261,71.5757,71.6406,114609.0
2018-04-06 15:30:00,77.24,77.58,77.22,77.54,118456.0,71.6406,71.9559,71.622,71.9188,118456.0
2018-04-06 15:40:00,77.57,77.66,77.41,77.46,88290.0,71.9467,72.0301,71.7983,71.8446,88290.0
2018-04-06 15:50:00,77.47,77.85,77.21,77.43,458156.0,71.8539,72.2064,71.6128,71.8168,458156.0
2018-04-09 09:30:00,77.74,78.3,77.54,77.62,52349.0,72.1043,72.6237,71.9188,71.993,52349.0
2018-04-09 09:40:00,77.63,78.03,77.47,77.86,50142.0,72.0023,72.3733,71.8539,72.2156,50142.0
2018-04-09 09:50:00,77.87,78.4,77.86,78.27,52122.0,72.2249,72.7165,72.2156,72.5959,52122.0
2018-04-09 10:00:00,78.32,78.33,77.56,77.58,42935.0,72.6423,72.6516,71.9374,71.9559,42935.0
2018-04-09 10:10:00,77.56,77.79,77.43,77.48,33759.0,71.9374,72.1507,71.8168,71.8632,33759.0
2018-04-09 10:20:00,77.43,77.52,77.26,77.27,25372.0,71.8168,71.9003,71.6591,71.6684,25372.0
2018-04-09 10:30:00,77.26,77.94,77.26,77.74,53500.0,71.6591,72.2898,71.6591,72.1043,53500.0
2018-04-09 10:40:00,77.75,77.85,77.63,77.66,31883.0,72.1136,72.2064,72.0023,72.0301,31883.0
2018-04-09 10:50:00,77.66,77.78,77.46,77.66,26653.0,72.0301,72.1414,71.8446,72.0301,26653.0
2018-04-09 11:00:00,77.69,77.79,77.54,77.7,26847.0,72.058,72.1507,71.9188,72.0672,26847.0
2018-04-09 11:10:00,77.69,78.03,77.67,78.0,35404.0,72.058,72.3733,72.0394,72.3455,35404.0
2018-04-09 11:20:00,78.0,78.0,77.81,77.84,27460.0,72.3455,72.3455,72.1693,72.1971,27460.0
2018-04-09 11:30:00,77.86,78.11,77.86,77.92,37519.0,72.2156,72.4475,72.2156,72.2713,37519.0
2018-04-09 11:40:00,77.92,78.02,77.85,77.95,27718.0,72.2713,72.364,72.2064,72.2991,27718.0
2018-04-09 11:50:00,77.97,77.98,77.67,77.82,26915.0,72.3177,72.3269,72.0394,72.1785,26915.0
2018-04-09 12:00:00,77.83,77.96,77.73,77.91,29875.0,72.1878,72.3084,72.0951,72.262,29875.0
2018-04-09 12:10:00,77.91,78.02,77.89,77.97,16428.0,72.262,72.364,72.2435,72.3177,16428.0
2018-04-09 12:20:00,77.98,77.99,77.7,77.85,25645.0,72.3269,72.3362,72.0672,72.2064,25645.0
2018-04-09 12:30:00,77.87,77.92,77.75,77.75,20667.0,72.2249,72.2713,72.1136,72.1136,20667.0
2018-04-09 12:40:00,77.74,77.88,77.7,77.87,17578.0,72.1043,72.2342,72.0672,72.2249,17578.0
2018-04-09 12:50:00,77.88,77.92,77.8,77.91,21317.0,72.2342,72.2713,72.16,72.262,21317.0
2018-04-09 13:00:00,77.93,78.09,77.92,78.09,17834.0,72.2806,72.429,72.2713,72.429,17834.0
2018-04-09 13:10:00,78.13,78.14,77.86,77.93,23001.0,72.4661,72.4753,72.2156,72.2806,23001.0
2018-04-09 13:20:00,77.95,78.05,77.88,78.05,17853.0,72.2991,72.3919,72.2342,72.3919,17853.0
2018-04-09 13:30:00,78.01,78.1,77.92,78.01,11759.0,72.3548,72.4382,72.2713,72.3548,11759.0
2018-04-09 13:40:00,78.01,78.07,77.9,78.04,16595.0,72.3548,72.4104,72.2527,72.3826,16595.0
2018-04-09 13:50:00,78.07,78.13,78.01,78.04,26358.0,72.4104,72.4661,72.3548,72.3826,26358.0
2018-04-09 14:00:00,78.03,78.06,77.79,77.82,25054.0,72.3733,72.4011,72.1507,72.1785,25054.0
2018-04-09 14:10:00,77.82,77.88,77.71,77.87,29181.0,72.1785,72.2342,72.0765,72.2249,29181.0
2018-04-09 14:20:00,77.87,77.89,77.65,77.84,28318.0,72.2249,72.2435,72.0209,72.1971,28318.0
2018-04-09 14:30:00,77.86,77.88,77.69,77.73,30644.0,72.2156,72.2342,72.058,72.0951,30644.0
2018-04-09 14:40:00,77.73,77.76,77.56,77.7,25759.0,72.0951,72.1229,71.9374,72.0672,25759.0
2018-04-09 14:50:00,77.72,77.77,77.66,77.74,29411.0,72.0858,72.1322,72.0301,72.1043,29411.0
2018-04-09 15:00:00,77.75,77.78,77.65,77.73,40583.0,72.1136,72.1414,72.0209,72.0951,40583.0
2018-04-09 15:10:00,77.74,77.77,77.4,77.41,34163.0,72.1043,72.1322,71.789,71.7983,34163.0
2018-04-09 15:20:00,77.4,77.45,77.31,77.45,41177.0,71.789,71.8354,71.7055,71.8354,41177.0
2018-04-09 15:30:00,77.44,77.46,77.24,77.35,112088.0,71.8261,71.8446,71.6406,71.7426,112088.0
2018-04-09 15:40:00,77.34,77.45,77.25,77.27,69321.0,71.7333,71.8354,71.6499,71.6684,69321.0
2018-04-09 15:50:00,77.26,77.33,76.86,76.94,176225.0,71.6591,71.7241,71.2881,71.3623,176225.0
2018-04-10 09:30:00,77.98,78.14,77.55,78.09,55410.0,72.3269,72.4753,71.9281,72.429,55410.0
2018-04-10 09:40:00,78.02,78.47,77.92,78.37,70336.0,72.364,72.7814,72.2713,72.6887,70336.0
2018-04-10 09:50:00,78.4,78.47,78.01,78.05,23606.0,72.7165,72.7814,72.3548,72.3919,23606.0
2018-04-10 10:00:00,78.07,78.17,77.88,77.93,24240.0,72.4104,72.5032,72.2342,72.2806,24240.0
2018-04-10 10:10:00,77.93,78.22,77.93,78.15,54755.0,72.2806,72.5495,72.2806,72.4846,54755.0
2018-04-10 10:20:00,78.14,78.26,77.93,78.08,30102.0,72.4753,72.5866,72.2806,72.4197,30102.0
2018-04-10 10:30:00,78.13,78.3,78.01,78.1,28558.0,72.4661,72.6237,72.3548,72.4382,28558.0
2018-04-10 10:40:00,78.09,78.33,78.09,78.11,14625.0,72.429,72.6516,72.429,72.4475,14625.0
2018-04-10 10:50:00,78.09,78.33,78.07,78.2,41790.0,72.429,72.6516,72.4104,72.531,41790.0
2018-04-10 11:00:00,78.17,78.32,78.17,78.24,27004.0,72.5032,72.6423,72.5032,72.5681,27004.0
2018-04-10 11:10:00,78.24,78.25,78.07,78.08,22274.0,72.5681,72.5774,72.4104,72.4197,22274.0
2018-04-10 11:20:00,78.11,78.39,78.1,78.2,19900.0,72.4475,72.7072,72.4382,72.531,19900.0
2018-04-10 11:30:00,78.2,78.36,78.19,78.36,20557.0,72.531,72.6794,72.5217,72.6794,20557.0
2018-04-10 11:40:00,78.37,78.53,77.98,78.15,33907.0,72.6887,72.8371,72.3269,72.4846,33907.0
2018-04-10 11:50:00,78.15,78.37,78.11,78.37,15293.0,72.4846,72.6887,72.4475,72.6887,15293.0
2018-04-10 12:00:00,78.37,78.42,78.29,78.39,23714.0,72.6887,72.735,72.6145,72.7072,23714.0
2018-04-10 12:10:00,78.41,78.45,78.14,78.22,17226.0,72.7258,72.7629,72.4753,72.5495,17226.0
2018-04-10 12:20:00,78.19,78.19,77.71,77.89,39723.0,72.5217,72.5217,72.0765,72.2435,39723.0
2018-04-10 12:30:00,77.86,78.14,77.84,78.09,19161.0,72.2156,72.4753,72.1971,72.429,19161.0
2018-04-10 12:40:00,78.06,78.21,78.0,78.15,21685.0,72.4011,72.5403,72.3455,72.4846,21685.0
2018-04-10 12:50:00,78.13,78.29,78.1,78.25,19802.0,72.4661,72.6145,72.4382,72.5774,19802.0
2018-04-10 13:00:00,78.27,78.44,78.21,78.35,18306.0,72.5959,72.7536,72.5403,72.6701,18306.0
2018-04-10 13:10:00,78.4,78.55,78.37,78.38,18679.0,72.7165,72.8556,72.6887,72.6979,18679.0
2018-04-10 13:20:00,78.39,78.52,78.36,78.52,11839.0,72.7072,72.8278,72.6794,72.8278,11839.0
2018-04-10 13:30:00,78.52,78.65,78.44,78.54,16817.0,72.8278,72.9484,72.7536,72.8463,16817.0
2018-04-10 13:40:00,78.51,78.51,78.15,78.24,18482.0,72.8185,72.8185,72.4846,72.5681,18482.0
2018-04-10 13:50:00,78.24,78.49,78.18,78.49,15764.0,72.5681,72.8,72.5124,72.8,15764.0
2018-04-10 14:00:00,78.48,78.49,78.31,78.48,16837.0,72.7907,72.8,72.633,72.7907,16837.0
2018-04-10 14:10:00,78.49,78.52,78.32,78.32,19356.0,72.8,72.8278,72.6423,72.6423,19356.0
2018-04-10 14:20:00,78.31,78.4,78.15,78.16,19998.0,72.633,72.7165,72.4846,72.4939,19998.0
2018-04-10 14:30:00,78.2,78.25,78.02,78.07,23781.0,72.531,72.5774,72.364,72.4104,23781.0
2018-04-10 14:40:00,78.06,78.22,77.92,78.07,27059.0,72.4011,72.5495,72.2713,72.4104,27059.0
2018-04-10 14:50:00,78.11,78.3,78.08,78.3,20856.0,72.4475,72.6237,72.4197,72.6237,20856.0
2018-04-10 15:00:00,78.29,78.48,78.22,78.44,31721.0,72.6145,72.7907,72.5495,72.7536,31721.0
2018-04-10 15:10:00,78.45,78.51,78.24,78.36,33027.0,72.7629,72.8185,72.5681,72.6794,33027.0
2018-04-10 15:20:00,78.36,78.38,78.07,78.21,39825.0,72.6794,72.6979,72.4104,72.5403,39825.0
2018-04-10 15:30:00,78.21,78.21,77.99,78.13,53596.0,72.5403,72.5403,72.3362,72.4661,53596.0
2018-04-10 15:40:00,78.12,78.24,78.1,78.2,45086.0,72.4568,72.5681,72.4382,72.531,45086.0
2018-04-10 15:50:00,78.21,78.27,78.09,78.13,105360.0,72.5403,72.5959,72.429,72.4661,105360.0
2018-04-11 09:30:00,77.41,78.06,77.41,77.96,49410.0,71.7983,72.4011,71.7983,72.3084,49410.0
2018-04-11 09:40:00,77.97,78.29,77.9,78.05,69479.0,72.3177,72.6145,72.2527,72.3919,69479.0
2018-04-11 09:50:00,78.04,78.26,77.95,78.24,30446.0,72.3826,72.5866,72.2991,72.5681,30446.0
2018-04-11 10:00:00,78.24,78.48,77.93,77.93,51363.0,72.5681,72.7907,72.2806,72.2806,51363.0
2018-04-11 10:10:00,77.95,78.05,77.8,78.0,31465.0,72.2991,72.3919,72.16,72.3455,31465.0
2018-04-11 10:20:00,78.0,78.23,77.89,78.2,38282.0,72.3455,72.5588,72.2435,72.531,38282.0
2018-04-11 10:30:00,78.19,78.3,78.1,78.3,26247.0,72.5217,72.6237,72.4382,72.6237,26247.0
2018-04-11 10:40:00,78.31,78.32,77.96,78.08,31032.0,72.633,72.6423,72.3084,72.4197,31032.0
2018-04-11 10:50:00,78.07,78.08,77.53,77.53,60853.0,72.4104,72.4197,71.9096,71.9096,60853.0
2018-04-11 11:00:00,77.5,77.77,77.45,77.57,31285.0,71.8817,72.1322,71.8354,71.9467,31285.0
2018-04-11 11:10:00,77.63,77.67,77.48,77.49,33036.0,72.0023,72.0394,71.8632,71.8725,33036.0
2018-04-11 11:20:00,77.51,77.69,77.41,77.67,35655.0,71.891,72.058,71.7983,72.0394,35655.0
2018-04-11 11:30:00,77.67,77.67,77.47,77.56,27186.0,72.0394,72.0394,71.8539,71.9374,27186.0
2018-04-11 11:40:00,77.55,77.63,77.46,77.55,63320.0,71.9281,72.0023,71.8446,71.9281,63320.0
2018-04-11 11:50:00,77.54,77.73,77.46,77.51,22282.0,71.9188,72.0951,71.8446,71.891,22282.0
2018-04-11 12:00:00,77.52,77.78,77.5,77.66,23909.0,71.9003,72.1414,71.8817,72.0301,23909.0
2018-04-11 12:10:00,77.66,77.78,77.56,77.59,19983.0,72.0301,72.1414,71.9374,71.9652,19983.0
2018-04-11 12:20:00,77.63,77.74,77.51,77.54,23834.0,72.0023,72.1043,71.891,71.9188,23834.0
2018-04-11 12:30:00,77.55,77.58,77.38,77.38,32934.0,71.9281,71.9559,71.7704,71.7704,32934.0
2018-04-11 12:40:00,77.38,77.39,77.18,77.24,60971.0,71.7704,71.7797,71.5849,71.6406,60971.0
2018-04-11 12:50:00,77.22,77.34,77.12,77.29,37868.0,71.622,71.7333,71.5293,71.687,37868.0
2018-04-11 13:00:00,77.3,77.53,77.26,77.42,46797.0,71.6962,71.9096,71.6591,71.8075,46797.0
2018-04-11 13:10:00,77.39,77.39,77.15,77.37,22223.0,71.7797,71.7797,71.5571,71.7612,22223.0
2018-04-11 13:20:00,77.34,77.35,77.24,77.26,26248.0,71.7333,71.7426,71.6406,71.6591,26248.0
2018-04-11 13:30:00,77.27,77.37,77.19,77.36,21346.0,71.6684,71.7612,71.5942,71.7519,21346.0
2018-04-11 13:40:00,77.36,77.59,77.31,77.59,28198.0,71.7519,71.9652,71.7055,71.9652,28198.0
2018-04-11 13:50:00,77.59,77.59,77.41,77.54,25316.0,71.9652,71.9652,71.7983,71.9188,25316.0
2018-04-11 14:00:00,77.54,77.7,77.36,77.36,32673.0,71.9188,72.0672,71.7519,71.7519,32673.0
2018-04-11 14:10:00,77.39,77.69,77.3,77.68,68731.0,71.7797,72.058,71.6962,72.0487,68731.0
2018-04-11 14:20:00,77.69,77.72,77.57,77.62,32103.0,72.058,72.0858,71.9467,71.993,32103.0
2018-04-11 14:30:00,77.62,77.73,77.5,77.52,32606.0,71.993,72.0951,71.8817,71.9003,32606.0
2018-04-11 14:40:00,77.52,77.71,77.45,77.45,31706.0,71.9003,72.0765,71.8354,71.8354,31706.0
2018-04-11 14:50:00,77.44,77.52,77.38,77.48,34605.0,71.8261,71.9003,71.7704,71.8632,34605.0
2018-04-11 15:00:00,77.51,77.58,77.23,77.26,44393.0,71.891,71.9559,71.6313,71.6591,44393.0
2018-04-11 15:10:00,77.25,77.3,77.14,77.27,44726.0,71.6499,71.6962,71.5478,71.6684,44726.0
2018-04-11 15:20:00,77.27,77.27,77.1,77.22,50953.0,71.6684,71.6684,71.5107,71.622,50953.0
2018-04-11 15:30:00,77.23,77.41,77.22,77.3,53478.0,71.6313,71.7983,71.622,71.6962,53478.0
2018-04-11 15:40:00,77.3,77.38,77.19,77.2,80997.0,71.6962,71.7704,71.5942,71.6035,80997.0
2018-04-11 15:50:00,77.2,77.36,77.1,77.31,162940.0,71.6035,71.7519,71.5107,71.7055,162940.0
2018-04-12 09:30:00,77.7,78.46,77.49,78.31,61176.0,72.0672,72.7721,71.8725,72.633,61176.0
2018-04-12 09:40:00,78.33,78.64,78.16,78.58,48459.0,72.6516,72.9391,72.4939,72.8834,48459.0
2018-04-12 09:50:00,78.57,78.63,78.24,78.35,46140.0,72.8742,72.9298,72.5681,72.6701,46140.0
2018-04-12 10:00:00,78.34,78.49,78.33,78.44,69025.0,72.6608,72.8,72.6516,72.7536,69025.0
2018-04-12 10:10:00,78.45,78.84,78.44,78.73,92096.0,72.7629,73.1246,72.7536,73.0226,92096.0
2018-04-12 10:20:00,78.73,78.87,78.73,78.87,44788.0,73.0226,73.1524,73.0226,73.1524,44788.0
2018-04-12 10:30:00,78.88,78.88,78.52,78.52,40621.0,73.1617,73.1617,72.8278,72.8278,40621.0
2018-04-12 10:40:00,78.53,78.57,78.35,78.46,31133.0,72.8371,72.8742,72.6701,72.7721,31133.0
2018-04-12 10:50:00,78.48,78.52,78.36,78.41,28786.0,72.7907,72.8278,72.6794,72.7258,28786.0
2018-04-12 11:00:00,78.39,78.39,78.23,78.35,22383.0,72.7072,72.7072,72.5588,72.6701,22383.0
2018-04-12 11:10:00,78.37,78.59,78.33,78.56,27167.0,72.6887,72.8927,72.6516,72.8649,27167.0
2018-04-12 11:20:00,78.55,78.56,78.37,78.43,20829.0,72.8556,72.8649,72.6887,72.7443,20829.0
2018-04-12 11:30:00,78.45,78.48,78.27,78.32,14626.0,72.7629,72.7907,72.5959,72.6423,14626.0
2018-04-12 11:40:00,78.35,78.42,78.2,78.2,19066.0,72.6701,72.735,72.531,72.531,19066.0
2018-04-12 11:50:00,78.22,78.26,78.08,78.23,22473.0,72.5495,72.5866,72.4197,72.5588,22473.0
2018-04-12 12:00:00,78.25,78.35,78.25,78.35,13366.0,72.5774,72.6701,72.5774,72.6701,13366.0
2018-04-12 12:10:00,78.33,78.35,78.11,78.25,14621.0,72.6516,72.6701,72.4475,72.5774,14621.0
2018-04-12 12:20:00,78.27,78.27,78.18,78.24,11132.0,72.5959,72.5959,72.5124,72.5681,11132.0
2018-04-12 12:30:00,78.26,78.3,78.21,78.28,8340.0,72.5866,72.6237,72.5403,72.6052,8340.0
2018-04-12 12:40:00,78.3,78.34,78.23,78.32,11280.0,72.6237,72.6608,72.5588,72.6423,11280.0
2018-04-12 12:50:00,78.31,78.34,78.26,78.31,10266.0,72.633,72.6608,72.5866,72.633,10266.0
2018-04-12 13:00:00,78.33,78.43,78.19,78.22,17259.0,72.6516,72.7443,72.5217,72.5495,17259.0
2018-04-12 13:10:00,78.23,78.28,78.15,78.24,10441.0,72.5588,72.6052,72.4846,72.5681,10441.0
2018-04-12 13:20:00,78.26,78.26,77.96,78.04,13171.0,72.5866,72.5866,72.3084,72.3826,13171.0
2018-04-12 13:30:00,78.0,78.16,78.0,78.16,11660.0,72.3455,72.4939,72.3455,72.4939,11660.0
2018-04-12 13:40:00,78.15,78.24,78.12,78.17,13356.0,72.4846,72.5681,72.4568,72.5032,13356.0
2018-04-12 13:50:00,78.19,78.27,77.94,78.01,14503.0,72.5217,72.5959,72.2898,72.3548,14503.0
2018-04-12 14:00:00,77.99,78.13,77.99,78.08,13522.0,72.3362,72.4661,72.3362,72.4197,13522.0
2018-04-12 14:10:00,78.12,78.26,78.12,78.24,15062.0,72.4568,72.5866,72.4568,72.5681,15062.0
2018-04-12 14:20:00,78.25,78.3,78.2,78.25,20137.0,72.5774,72.6237,72.531,72.5774,20137.0
2018-04-12 14:30:00,78.26,78.29,78.14,78.22,13894.0,72.5866,72.6145,72.4753,72.5495,13894.0
2018-04-12 14:40:00,78.24,78.24,78.07,78.11,13913.0,72.5681,72.5681,72.4104,72.4475,13913.0
2018-04-12 14:50:00,78.15,78.23,78.1,78.23,15937.0,72.4846,72.5588,72.4382,72.5588,15937.0
2018-04-12 15:00:00,78.22,78.25,78.06,78.07,32895.0,72.5495,72.5774,72.4011,72.4104,32895.0
2018-04-12 15:10:00,78.06,78.25,78.06,78.23,28665.0,72.4011,72.5774,72.4011,72.5588,28665.0
2018-04-12 15:20:00,78.21,78.42,78.21,78.37,35578.0,72.5403,72.735,72.5403,72.6887,35578.0
2018-04-12 15:30:00,78.37,78.42,78.23,78.42,39785.0,72.6887,72.735,72.5588,72.735,39785.0
2018-04-12 15:40:00,78.42,78.42,78.17,78.23,77036.0,72.735,72.735,72.5032,72.5588,77036.0
2018-04-12 15:50:00,78.25,78.35,78.14,78.14,143950.0,72.5774,72.6701,72.4753,72.4753,143950.0
2018-04-13 09:30:00,78.38,78.64,78.15,78.25,46638.0,72.6979,72.9391,72.4846,72.5774,46638.0
2018-04-13 09:40:00,78.25,78.25,77.83,78.02,39649.0,72.5774,72.5774,72.1878,72.364,39649.0
2018-04-13 09:50:00,78.03,78.34,78.02,78.16,31692.0,72.3733,72.6608,72.364,72.4939,31692.0
2018-04-13 10:00:00,78.13,78.15,77.46,77.47,35528.0,72.4661,72.4846,71.8446,71.8539,35528.0
2018-04-13 10:10:00,77.47,77.53,77.28,77.31,43565.0,71.8539,71.9096,71.6777,71.7055,43565.0
2018-04-13 10:20:00,77.31,77.32,76.66,76.7,37915.0,71.7055,71.7148,71.1026,71.1397,37915.0
2018-04-13 10:30:00,76.71,76.8,76.48,76.7,69963.0,71.149,71.2325,70.9357,71.1397,69963.0
2018-04-13 10:40:00,76.68,76.84,76.58,76.71,28593.0,71.1212,71.2696,71.0284,71.149,28593.0
2018-04-13 10:50:00,76.7,76.73,76.61,76.65,33044.0,71.1397,71.1675,71.0562,71.0933,33044.0
2018-04-13 11:00:00,76.63,76.63,76.39,76.49,33215.0,71.0748,71.0748,70.8522,70.9449,33215.0
2018-04-13 11:10:00,76.5,76.7,76.43,76.43,40808.0,70.9542,71.1397,70.8893,70.8893,40808.0
2018-04-13 11:20:00,76.46,76.74,76.44,76.74,31926.0,70.9171,71.1768,70.8986,71.1768,31926.0
2018-04-13 11:30:00,76.73,76.74,76.47,76.57,47309.0,71.1675,71.1768,70.9264,71.0191,47309.0
2018-04-13 11:40:00,76.54,76.59,76.45,76.49,32411.0,70.9913,71.0377,70.9078,70.9449,32411.0
2018-04-13 11:50:00,76.47,76.7,76.4,76.67,31511.0,70.9264,71.1397,70.8615,71.1119,31511.0
2018-04-13 12:00:00,76.65,76.66,76.39,76.44,31657.0,71.0933,71.1026,70.8522,70.8986,31657.0
2018-04-13 12:10:00,76.42,76.56,76.37,76.55,32267.0,70.88,71.0099,70.8336,71.0006,32267.0
2018-04-13 12:20:00,76.57,76.65,76.37,76.53,27851.0,71.0191,71.0933,70.8336,70.982,27851.0
2018-04-13 12:30:00,76.56,76.56,76.31,76.35,20048.0,71.0099,71.0099,70.778,70.8151,20048.0
2018-04-13 12:40:00,76.37,76.41,76.19,76.25,33758.0,70.8336,70.8707,70.6667,70.7223,33758.0
2018-04-13 12:50:00,76.25,76.34,76.2,76.3,24493.0,70.7223,70.8058,70.676,70.7687,24493.0
2018-04-13 13:00:00,76.3,76.42,76.28,76.41,16910.0,70.7687,70.88,70.7502,70.8707,16910.0
2018-04-13 13:10:00,76.38,76.44,76.31,76.32,22523.0,70.8429,70.8986,70.778,70.7873,22523.0
2018-04-13 13:20:00,76.32,76.46,76.31,76.41,21791.0,70.7873,70.9171,70.778,70.8707,21791.0
2018-04-13 13:30:00,76.42,76.51,76.35,76.51,28999.0,70.88,70.9635,70.8151,70.9635,28999.0
2018-04-13 13:40:00,76.49,76.69,76.49,76.61,29571.0,70.9449,71.1304,70.9449,71.0562,29571.0
2018-04-13 13:50:00,76.62,76.62,76.4,76.48,21831.0,71.0655,71.0655,70.8615,70.9357,21831.0
2018-04-13 14:00:00,76.46,76.51,76.35,76.49,53011.0,70.9171,70.9635,70.8151,70.9449,53011.0
2018-04-13 14:10:00,76.49,76.53,76.22,76.27,39096.0,70.9449,70.982,70.6945,70.7409,39096.0
2018-04-13 14:20:00,76.25,76.28,76.2,76.25,24320.0,70.7223,70.7502,70.676,70.7223,24320.0
2018-04-13 14:30:00,76.23,76.41,76.21,76.28,29611.0,70.7038,70.8707,70.6852,70.7502,29611.0
2018-04-13 14:40:00,76.28,76.32,76.17,76.22,27291.0,70.7502,70.7873,70.6481,70.6945,27291.0
2018-04-13 14:50:00,76.18,76.3,76.14,76.17,26455.0,70.6574,70.7687,70.6203,70.6481,26455.0
2018-04-13 15:00:00,76.16,76.17,75.97,76.15,39682.0,70.6389,70.6481,70.4626,70.6296,39682.0
2018-04-13 15:10:00,76.17,76.31,76.0,76.0,47863.0,70.6481,70.778,70.4905,70.4905,47863.0
2018-04-13 15:20:00,76.02,76.19,76.01,76.13,37844.0,70.509,70.6667,70.4997,70.611,37844.0
2018-04-13 15:30:00,76.14,76.22,76.06,76.16,48124.0,70.6203,70.6945,70.5461,70.6389,48124.0
2018-04-13 15:40:00,76.16,76.36,76.15,76.3,90451.0,70.6389,70.8244,70.6296,70.7687,90451.0
2018-04-13 15:50:00,76.31,76.36,76.08,76.17,233838.0,70.778,70.8244,70.5647,70.6481,233838.0
2018-04-16 09:30:00,76.68,76.99,76.37,76.71,113328.0,71.1212,71.4087,70.8336,71.149,113328.0
2018-04-16 09:40:00,76.62,76.89,76.4,76.42,22083.0,71.0655,71.3159,70.8615,70.88,22083.0
2018-04-16 09:50:00,76.39,76.67,76.37,76.62,24730.0,70.8522,71.1119,70.8336,71.0655,24730.0
2018-04-16 10:00:00,76.58,76.9,76.58,76.85,32768.0,71.0284,71.3252,71.0284,71.2788,32768.0
2018-04-16 10:10:00,76.85,76.92,76.65,76.65,29176.0,71.2788,71.3438,71.0933,71.0933,29176.0
2018-04-16 10:20:00,76.65,76.69,76.43,76.69,26435.0,71.0933,71.1304,70.8893,71.1304,26435.0
2018-04-16 10:30:00,76.75,76.76,76.38,76.38,35841.0,71.1861,71.1954,70.8429,70.8429,35841.0
2018-04-16 10:40:00,76.4,76.77,76.4,76.63,31026.0,70.8615,71.2046,70.8615,71.0748,31026.0
2018-04-16 10:50:00,76.6,76.82,76.59,76.61,48283.0,71.047,71.251,71.0377,71.0562,48283.0
2018-04-16 11:00:00,76.61,77.01,76.61,76.96,41577.0,71.0562,71.4272,71.0562,71.3809,41577.0
2018-04-16 11:10:00,76.95,77.02,76.81,76.97,49897.0,71.3716,71.4365,71.2417,71.3901,49897.0
2018-04-16 11:20:00,76.97,77.12,76.92,77.05,21566.0,71.3901,71.5293,71.3438,71.4644,21566.0
2018-04-16 11:30:00,77.07,77.16,76.96,77.12,18263.0,71.4829,71.5664,71.3809,71.5293,18263.0
2018-04-16 11:40:00,77.12,77.2,77.05,77.19,19710.0,71.5293,71.6035,71.4644,71.5942,19710.0
2018-04-16 11:50:00,77.19,77.43,77.13,77.36,38103.0,71.5942,71.8168,71.5386,71.7519,38103.0
2018-04-16 12:00:00,77.37,77.55,77.37,77.46,21840.0,71.7612,71.9281,71.7612,71.8446,21840.0
2018-04-16 12:10:00,77.47,77.58,77.4,77.51,33303.0,71.8539,71.9559,71.789,71.891,33303.0
2018-04-16 12:20:00,77.5,77.5,77.35,77.37,17186.0,71.8817,71.8817,71.7426,71.7612,17186.0
2018-04-16 12:30:00,77.4,77.48,77.31,77.4,11221.0,71.789,71.8632,71.7055,71.789,11221.0
2018-04-16 12:40:00,77.42,77.56,77.41,77.54,14890.0,71.8075,71.9374,71.7983,71.9188,14890.0
2018-04-16 12:50:00,77.54,77.73,77.54,77.65,14225.0,71.9188,72.0951,71.9188,72.0209,14225.0
2018-04-16 13:00:00,77.65,77.74,77.65,77.73,14615.0,72.0209,72.1043,72.0209,72.0951,14615.0
2018-04-16 13:10:00,77.72,77.73,77.63,77.68,13598.0,72.0858,72.0951,72.0023,72.0487,13598.0
2018-04-16 13:20:00,77.71,77.78,77.69,77.77,19478.0,72.0765,72.1414,72.058,72.1322,19478.0
2018-04-16 13:30:00,77.78,77.82,77.7,77.8,23475.0,72.1414,72.1785,72.0672,72.16,23475.0
2018-04-16 13:40:00,77.8,77.81,77.67,77.71,22855.0,72.16,72.1693,72.0394,72.0765,22855.0
2018-04-16 13:50:00,77.7,77.77,77.64,77.77,14892.0,72.0672,72.1322,72.0116,72.1322,14892.0
2018-04-16 14:00:00,77.76,77.82,77.55,77.62,22984.0,72.1229,72.1785,71.9281,71.993,22984.0
2018-04-16 14:10:00,77.6,77.67,77.57,77.62,22343.0,71.9745,72.0394,71.9467,71.993,22343.0
2018-04-16 14:20:00,77.63,77.65,77.53,77.64,17328.0,72.0023,72.0209,71.9096,72.0116,17328.0
2018-04-16 14:30:00,77.6,77.8,77.6,77.73,20995.0,71.9745,72.16,71.9745,72.0951,20995.0
2018-04-16 14:40:00,77.74,77.79,77.66,77.68,75809.0,72.1043,72.1507,72.0301,72.0487,75809.0
2018-04-16 14:50:00,77.68,77.79,77.62,77.78,31113.0,72.0487,72.1507,71.993,72.1414,31113.0
2018-04-16 15:00:00,77.79,77.86,77.69,77.7,47581.0,72.1507,72.2156,72.058,72.0672,47581.0
2018-04-16 15:10:00,77.7,77.77,77.65,77.73,48428.0,72.0672,72.1322,72.0209,72.0951,48428.0
2018-04-16 15:20:00,77.72,77.8,77.64,77.77,38577.0,72.0858,72.16,72.0116,72.1322,38577.0
2018-04-16 15:30:00,77.76,77.78,77.64,77.7,47148.0,72.1229,72.1414,72.0116,72.0672,47148.0
2018-04-16 15:40:00,77.7,77.78,77.64,77.7,86741.0,72.0672,72.1414,72.0116,72.0672,86741.0
2018-04-16 15:50:00,77.71,77.74,77.59,77.59,223669.0,72.0765,72.1043,71.9652,71.9652,223669.0
2018-04-17 09:30:00,78.4,78.64,77.94,78.11,55778.0,72.7165,72.9391,72.2898,72.4475,55778.0
2018-04-17 09:40:00,78.13,78.33,78.08,78.32,20238.0,72.4661,72.6516,72.4197,72.6423,20238.0
2018-04-17 09:50:00,78.32,78.36,78.16,78.34,18977.0,72.6423,72.6794,72.4939,72.6608,18977.0
2018-04-17 10:00:00,78.37,78.51,78.34,78.43,33752.0,72.6887,72.8185,72.6608,72.7443,33752.0
2018-04-17 10:10:00,78.42,78.53,78.34,78.48,28810.0,72.735,72.8371,72.6608,72.7907,28810.0
2018-04-17 10:20:00,78.45,78.49,78.36,78.48,36089.0,72.7629,72.8,72.6794,72.7907,36089.0
2018-04-17 10:30:00,78.5,78.62,78.47,78.62,47347.0,72.8092,72.9205,72.7814,72.9205,47347.0
2018-04-17 10:40:00,78.62,78.67,78.51,78.54,35686.0,72.9205,72.9669,72.8185,72.8463,35686.0
2018-04-17 10:50:00,78.54,78.77,78.44,78.74,29482.0,72.8463,73.0597,72.7536,73.0318,29482.0
2018-04-17 11:00:00,78.74,78.79,78.67,78.69,22662.0,73.0318,73.0782,72.9669,72.9855,22662.0
2018-04-17 11:10:00,78.68,79.04,78.68,79.01,74859.0,72.9762,73.3101,72.9762,73.2823,74859.0
2018-04-17 11:20:00,79.01,79.17,79.01,79.17,52476.0,73.2823,73.4307,73.2823,73.4307,52476.0
2018-04-17 11:30:00,79.17,79.21,79.05,79.09,41196.0,73.4307,73.4678,73.3194,73.3565,41196.0
2018-04-17 11:40:00,79.06,79.18,78.99,79.12,26626.0,73.3286,73.4399,73.2637,73.3843,26626.0
2018-04-17 11:50:00,79.1,79.15,78.99,79.01,42316.0,73.3657,73.4121,73.2637,73.2823,42316.0
2018-04-17 12:00:00,79.01,79.13,79.0,79.11,42265.0,73.2823,73.3936,73.273,73.375,42265.0
2018-04-17 12:10:00,79.11,79.19,78.86,78.93,26850.0,73.375,73.4492,73.1431,73.2081,26850.0
2018-04-17 12:20:00,78.9,79.12,78.9,79.11,20933.0,73.1802,73.3843,73.1802,73.375,20933.0
2018-04-17 12:30:00,79.12,79.16,79.05,79.15,20200.0,73.3843,73.4214,73.3194,73.4121,20200.0
2018-04-17 12:40:00,79.14,79.14,78.99,79.01,21983.0,73.4028,73.4028,73.2637,73.2823,21983.0
2018-04-17 12:50:00,78.99,79.02,78.84,78.88,22530.0,73.2637,73.2915,73.1246,73.1617,22530.0
2018-04-17 13:00:00,78.87,78.97,78.85,78.9,83058.0,73.1524,73.2452,73.1339,73.1802,83058.0
2018-04-17 13:10:00,78.9,78.96,78.72,78.77,27686.0,73.1802,73.2359,73.0133,73.0597,27686.0
2018-04-17 13:20:00,78.74,78.83,78.69,78.83,19518.0,73.0318,73.1153,72.9855,73.1153,19518.0
2018-04-17 13:30:00,78.84,78.86,78.78,78.82,19530.0,73.1246,73.1431,73.0689,73.106,19530.0
2018-04-17 13:40:00,78.83,78.86,78.78,78.81,16888.0,73.1153,73.1431,73.0689,73.0968,16888.0
2018-04-17 13:50:00,78.78,78.87,78.72,78.82,28742.0,73.0689,73.1524,73.0133,73.106,28742.0
2018-04-17 14:00:00,78.81,78.93,78.78,78.85,33157.0,73.0968,73.2081,73.0689,73.1339,33157.0
2018-04-17 14:10:00,78.84,78.89,78.76,78.77,27925.0,73.1246,73.171,73.0504,73.0597,27925.0
2018-04-17 14:20:00,78.76,78.8,78.68,78.8,34523.0,73.0504,73.0875,72.9762,73.0875,34523.0
2018-04-17 14:30:00,78.79,78.88,78.78,78.83,23610.0,73.0782,73.1617,73.0689,73.1153,23610.0
2018-04-17 14:40:00,78.83,78.9,78.82,78.86,31428.0,73.1153,73.1802,73.106,73.1431,31428.0
2018-04-17 14:50:00,78.86,78.96,78.82,78.93,35176.0,73.1431,73.2359,73.106,73.2081,35176.0
2018-04-17 15:00:00,78.93,79.04,78.88,79.01,30595.0,73.2081,73.3101,73.1617,73.2823,30595.0
2018-04-17 15:10:00,79.01,79.07,78.91,79.04,41145.0,73.2823,73.3379,73.1895,73.3101,41145.0
2018-04-17 15:20:00,79.04,79.08,78.93,78.97,31391.0,73.3101,73.3472,73.2081,73.2452,31391.0
2018-04-17 15:30:00,78.98,79.01,78.9,78.9,49987.0,73.2544,73.2823,73.1802,73.1802,49987.0
2018-04-17 15:40:00,78.91,78.98,78.81,78.92,94541.0,73.1895,73.2544,73.0968,73.1988,94541.0
2018-04-17 15:50:00,78.92,78.93,78.75,78.77,305911.0,73.1988,73.2081,73.0411,73.0597,305911.0
2018-04-18 09:30:00,78.83,79.65,78.83,79.45,60004.0,73.1153,73.8759,73.1153,73.6904,60004.0
2018-04-18 09:40:00,79.51,79.91,79.51,79.78,76040.0,73.746,74.117,73.746,73.9964,76040.0
2018-04-18 09:50:00,79.79,79.8,79.58,79.6,27692.0,74.0057,74.015,73.8109,73.8295,27692.0
2018-04-18 10:00:00,79.56,79.66,79.44,79.59,29907.0,73.7924,73.8851,73.6811,73.8202,29907.0
2018-04-18 10:10:00,79.56,79.64,79.42,79.53,29381.0,73.7924,73.8666,73.6625,73.7646,29381.0
2018-04-18 10:20:00,79.53,79.8,79.53,79.76,18108.0,73.7646,74.015,73.7646,73.9779,18108.0
2018-04-18 10:30:00,79.76,79.9,79.7,79.83,38132.0,73.9779,74.1077,73.9222,74.0428,38132.0
2018-04-18 10:40:00,79.83,79.99,79.76,79.84,32662.0,74.0428,74.1912,73.9779,74.0521,32662.0
2018-04-18 10:50:00,79.84,79.93,79.82,79.92,24667.0,74.0521,74.1356,74.0335,74.1263,24667.0
2018-04-18 11:00:00,79.9,79.98,79.7,79.71,59028.0,74.1077,74.1819,73.9222,73.9315,59028.0
2018-04-18 11:10:00,79.69,79.8,79.68,79.71,30300.0,73.913,74.015,73.9037,73.9315,30300.0
2018-04-18 11:20:00,79.7,79.87,79.69,79.78,16281.0,73.9222,74.0799,73.913,73.9964,16281.0
2018-04-18 11:30:00,79.76,79.85,79.75,79.8,13638.0,73.9779,74.0614,73.9686,74.015,13638.0
2018-04-18 11:40:00,79.82,79.82,79.63,79.65,46214.0,74.0335,74.0335,73.8573,73.8759,46214.0
2018-04-18 11:50:00,79.65,79.72,79.52,79.53,12581.0,73.8759,73.9408,73.7553,73.7646,12581.0
2018-04-18 12:00:00,79.54,79.64,79.52,79.56,17190.0,73.7738,73.8666,73.7553,73.7924,17190.0
2018-04-18 12:10:00,79.54,79.58,79.45,79.51,37566.0,73.7738,73.8109,73.6904,73.746,37566.0
2018-04-18 12:20:00,79.5,79.51,79.37,79.42,35812.0,73.7367,73.746,73.6162,73.6625,35812.0
2018-04-18 12:30:00,79.4,79.48,79.33,79.38,23189.0,73.644,73.7182,73.5791,73.6254,23189.0
2018-04-18 12:40:00,79.38,79.41,79.24,79.24,18381.0,73.6254,73.6533,73.4956,73.4956,18381.0
2018-04-18 12:50:00,79.26,79.35,79.24,79.28,17936.0,73.5141,73.5976,73.4956,73.5327,17936.0
2018-04-18 13:00:00,79.29,79.42,79.26,79.34,20212.0,73.542,73.6625,73.5141,73.5883,20212.0
2018-04-18 13:10:00,79.32,79.51,79.32,79.5,14706.0,73.5698,73.746,73.5698,73.7367,14706.0
2018-04-18 13:20:00,79.51,79.54,79.35,79.36,13886.0,73.746,73.7738,73.5976,73.6069,13886.0
2018-04-18 13:30:00,79.37,79.45,79.32,79.34,16058.0,73.6162,73.6904,73.5698,73.5883,16058.0
2018-04-18 13:40:00,79.32,79.39,79.3,79.31,21419.0,73.5698,73.6347,73.5512,73.5605,21419.0
2018-04-18 13:50:00,79.32,79.42,79.27,79.27,21042.0,73.5698,73.6625,73.5234,73.5234,21042.0
2018-04-18 14:00:00,79.27,79.31,79.18,79.31,16683.0,73.5234,73.5605,73.4399,73.5605,16683.0
2018-04-18 14:10:00,79.32,79.37,79.17,79.19,22085.0,73.5698,73.6162,73.4307,73.4492,22085.0
2018-04-18 14:20:00,79.2,79.26,79.14,79.23,26908.0,73.4585,73.5141,73.4028,73.4863,26908.0
2018-04-18 14:30:00,79.23,79.25,79.02,79.03,25218.0,73.4863,73.5049,73.2915,73.3008,25218.0
2018-04-18 14:40:00,79.03,79.07,78.88,78.89,36298.0,73.3008,73.3379,73.1617,73.171,36298.0
2018-04-18 14:50:00,78.89,78.93,78.72,78.72,36368.0,73.171,73.2081,73.0133,73.0133,36368.0
2018-04-18 15:00:00,78.72,78.84,78.7,78.83,117993.0,73.0133,73.1246,72.9947,73.1153,117993.0
2018-04-18 15:10:00,78.84,78.99,78.79,78.99,262439.0,73.1246,73.2637,73.0782,73.2637,262439.0
2018-04-18 15:20:00,78.99,79.03,78.96,78.99,47513.0,73.2637,73.3008,73.2359,73.2637,47513.0
2018-04-18 15:30:00,78.98,79.05,78.92,79.05,53216.0,73.2544,73.3194,73.1988,73.3194,53216.0
2018-04-18 15:40:00,79.05,79.05,78.87,78.89,75909.0,73.3194,73.3194,73.1524,73.171,75909.0
2018-04-18 15:50:00,78.87,78.96,78.63,78.9,253136.0,73.1524,73.2359,72.9298,73.1802,253136.0
2018-04-19 09:30:00,78.63,78.95,78.37,78.7,53969.0,72.9298,73.2266,72.6887,72.9947,53969.0
2018-04-19 09:40:00,78.72,78.72,78.09,78.11,47228.0,73.0133,73.0133,72.429,72.4475,47228.0
2018-04-19 09:50:00,78.08,78.49,78.03,78.47,41828.0,72.4197,72.8,72.3733,72.7814,41828.0
2018-04-19 10:00:00,78.5,78.65,78.38,78.42,33697.0,72.8092,72.9484,72.6979,72.735,33697.0
2018-04-19 10:10:00,78.41,78.75,78.37,78.75,49279.0,72.7258,73.0411,72.6887,73.0411,49279.0
2018-04-19 10:20:00,78.72,78.88,78.7,78.84,42852.0,73.0133,73.1617,72.9947,73.1246,42852.0
2018-04-19 10:30:00,78.86,79.01,78.71,78.86,29746.0,73.1431,73.2823,73.004,73.1431,29746.0
2018-04-19 10:40:00,78.87,78.87,78.51,78.55,32262.0,73.1524,73.1524,72.8185,72.8556,32262.0
2018-04-19 10:50:00,78.55,78.66,78.38,78.52,22454.0,72.8556,72.9576,72.6979,72.8278,22454.0
2018-04-19 11:00:00,78.53,78.57,78.37,78.49,27797.0,72.8371,72.8742,72.6887,72.8,27797.0
2018-04-19 11:10:00,78.5,78.5,78.28,78.34,31970.0,72.8092,72.8092,72.6052,72.6608,31970.0
2018-04-19 11:20:00,78.33,78.53,78.28,78.48,25754.0,72.6516,72.8371,72.6052,72.7907,25754.0
2018-04-19 11:30:00,78.46,78.47,78.22,78.28,23100.0,72.7721,72.7814,72.5495,72.6052,23100.0
2018-04-19 11:40:00,78.28,78.33,78.24,78.33,22961.0,72.6052,72.6516,72.5681,72.6516,22961.0
2018-04-19 11:50:00,78.34,78.34,78.21,78.27,30713.0,72.6608,72.6608,72.5403,72.5959,30713.0
2018-04-19 12:00:00,78.26,78.36,78.21,78.35,17423.0,72.5866,72.6794,72.5403,72.6701,17423.0
2018-04-19 12:10:00,78.35,78.36,78.27,78.35,17028.0,72.6701,72.6794,72.5959,72.6701,17028.0
2018-04-19 12:20:00,78.35,78.38,78.16,78.16,27778.0,72.6701,72.6979,72.4939,72.4939,27778.0
2018-04-19 12:30:00,78.15,78.2,78.07,78.12,22322.0,72.4846,72.531,72.4104,72.4568,22322.0
2018-04-19 12:40:00,78.13,78.27,78.09,78.19,26174.0,72.4661,72.5959,72.429,72.5217,26174.0
2018-04-19 12:50:00,78.18,78.18,78.05,78.1,24570.0,72.5124,72.5124,72.3919,72.4382,24570.0
2018-04-19 13:00:00,78.08,78.16,77.95,77.95,17595.0,72.4197,72.4939,72.2991,72.2991,17595.0
2018-04-19 13:10:00,77.94,78.01,77.88,77.9,16192.0,72.2898,72.3548,72.2342,72.2527,16192.0
2018-04-19 13:20:00,77.91,78.03,77.88,77.91,19451.0,72.262,72.3733,72.2342,72.262,19451.0
2018-04-19 13:30:00,77.91,78.06,77.91,77.94,16252.0,72.262,72.4011,72.262,72.2898,16252.0
2018-04-19 13:40:00,77.96,78.01,77.91,77.97,14666.0,72.3084,72.3548,72.262,72.3177,14666.0
2018-04-19 13:50:00,77.99,78.18,77.98,78.09,18762.0,72.3362,72.5124,72.3269,72.429,18762.0
2018-04-19 14:00:00,78.11,78.14,78.04,78.1,18664.0,72.4475,72.4753,72.3826,72.4382,18664.0
2018-04-19 14:10:00,78.11,78.3,78.1,78.29,20815.0,72.4475,72.6237,72.4382,72.6145,20815.0
2018-04-19 14:20:00,78.28,78.3,78.15,78.28,20002.0,72.6052,72.6237,72.4846,72.6052,20002.0
2018-04-19 14:30:00,78.26,78.41,78.25,78.4,34761.0,72.5866,72.7258,72.5774,72.7165,34761.0
2018-04-19 14:40:00,78.39,78.51,78.38,78.49,26415.0,72.7072,72.8185,72.6979,72.8,26415.0
2018-04-19 14:50:00,78.49,78.64,78.42,78.59,34749.0,72.8,72.9391,72.735,72.8927,34749.0
2018-04-19 15:00:00,78.59,78.7,78.57,78.67,31139.0,72.8927,72.9947,72.8742,72.9669,31139.0
2018-04-19 15:10:00,78.66,78.66,78.48,78.6,44871.0,72.9576,72.9576,72.7907,72.902,44871.0
2018-04-19 15:20:00,78.59,78.6,78.47,78.48,34670.0,72.8927,72.902,72.7814,72.7907,34670.0
2018-04-19 15:30:00,78.48,78.81,78.41,78.67,65669.0,72.7907,73.0968,72.7258,72.9669,65669.0
2018-04-19 15:40:00,78.67,78.8,78.65,78.68,112398.0,72.9669,73.0875,72.9484,72.9762,112398.0
2018-04-19 15:50:00,78.69,78.91,78.69,78.74,329207.0,72.9855,73.1895,72.9855,73.0318,329207.0
2018-04-20 09:30:00,78.73,78.77,78.08,78.29,188640.0,73.0226,73.0597,72.4197,72.6145,188640.0
2018-04-20 09:40:00,78.32,78.43,77.91,78.25,61639.0,72.6423,72.7443,72.262,72.5774,61639.0
2018-04-20 09:50:00,78.27,78.55,78.09,78.2,59406.0,72.5959,72.8556,72.429,72.531,59406.0
2018-04-20 10:00:00,78.23,78.23,77.8,77.83,32265.0,72.5588,72.5588,72.16,72.1878,32265.0
2018-04-20 10:10:00,77.84,77.9,77.55,77.8,28066.0,72.1971,72.2527,71.9281,72.16,28066.0
2018-04-20 10:20:00,77.81,77.96,77.74,77.83,29957.0,72.1693,72.3084,72.1043,72.1878,29957.0
2018-04-20 10:30:00,77.82,77.82,77.52,77.61,28010.0,72.1785,72.1785,71.9003,71.9838,28010.0
2018-04-20 10:40:00,77.63,77.76,77.55,77.58,23141.0,72.0023,72.1229,71.9281,71.9559,23141.0
2018-04-20 10:50:00,77.56,77.6,77.26,77.51,31680.0,71.9374,71.9745,71.6591,71.891,31680.0
2018-04-20 11:00:00,77.55,77.62,77.26,77.28,23154.0,71.9281,71.993,71.6591,71.6777,23154.0
2018-04-20 11:10:00,77.25,77.35,77.18,77.32,18256.0,71.6499,71.7426,71.5849,71.7148,18256.0
2018-04-20 11:20:00,77.3,77.36,77.13,77.15,21855.0,71.6962,71.7519,71.5386,71.5571,21855.0
2018-04-20 11:30:00,77.18,77.5,77.17,77.49,31063.0,71.5849,71.8817,71.5757,71.8725,31063.0
2018-04-20 11:40:00,77.48,77.5,77.32,77.36,16944.0,71.8632,71.8817,71.7148,71.7519,16944.0
2018-04-20 11:50:00,77.33,77.54,77.26,77.5,21958.0,71.7241,71.9188,71.6591,71.8817,21958.0
2018-04-20 12:00:00,77.49,77.54,77.31,77.48,21109.0,71.8725,71.9188,71.7055,71.8632,21109.0
2018-04-20 12:10:00,77.5,77.53,77.23,77.23,17003.0,71.8817,71.9096,71.6313,71.6313,17003.0
2018-04-20 12:20:00,77.23,77.37,77.22,77.22,31715.0,71.6313,71.7612,71.622,71.622,31715.0
2018-04-20 12:30:00,77.22,77.31,77.07,77.18,18137.0,71.622,71.7055,71.4829,71.5849,18137.0
2018-04-20 12:40:00,77.18,77.33,77.12,77.15,21155.0,71.5849,71.7241,71.5293,71.5571,21155.0
2018-04-20 12:50:00,77.18,77.22,77.04,77.05,14615.0,71.5849,71.622,71.4551,71.4644,14615.0
2018-04-20 13:00:00,77.06,77.17,77.0,77.09,20058.0,71.4736,71.5757,71.418,71.5015,20058.0
2018-04-20 13:10:00,77.08,77.17,77.05,77.05,15787.0,71.4922,71.5757,71.4644,71.4644,15787.0
2018-04-20 13:20:00,77.06,77.21,76.98,77.2,21327.0,71.4736,71.6128,71.3994,71.6035,21327.0
2018-04-20 13:30:00,77.18,77.25,77.07,77.21,37522.0,71.5849,71.6499,71.4829,71.6128,37522.0
2018-04-20 13:40:00,77.24,77.31,77.2,77.22,13188.0,71.6406,71.7055,71.6035,71.622,13188.0
2018-04-20 13:50:00,77.23,77.41,77.2,77.34,37005.0,71.6313,71.7983,71.6035,71.7333,37005.0
2018-04-20 14:00:00,77.31,77.38,77.27,77.37,38642.0,71.7055,71.7704,71.6684,71.7612,38642.0
2018-04-20 14:10:00,77.34,77.38,77.26,77.3,21277.0,71.7333,71.7704,71.6591,71.6962,21277.0
2018-04-20 14:20:00,77.3,77.5,77.28,77.43,34373.0,71.6962,71.8817,71.6777,71.8168,34373.0
2018-04-20 14:30:00,77.43,77.47,77.24,77.28,42054.0,71.8168,71.8539,71.6406,71.6777,42054.0
2018-04-20 14:40:00,77.29,77.34,77.22,77.3,30574.0,71.687,71.7333,71.622,71.6962,30574.0
2018-04-20 14:50:00,77.28,77.38,77.22,77.37,22623.0,71.6777,71.7704,71.622,71.7612,22623.0
2018-04-20 15:00:00,77.35,77.36,77.02,77.05,37730.0,71.7426,71.7519,71.4365,71.4644,37730.0
2018-04-20 15:10:00,77.04,77.19,77.03,77.07,61174.0,71.4551,71.5942,71.4458,71.4829,61174.0
2018-04-20 15:20:00,77.08,77.27,77.07,77.19,47194.0,71.4922,71.6684,71.4829,71.5942,47194.0
2018-04-20 15:30:00,77.21,77.3,77.15,77.29,54656.0,71.6128,71.6962,71.5571,71.687,54656.0
2018-04-20 15:40:00,77.28,77.35,77.2,77.26,57834.0,71.6777,71.7426,71.6035,71.6591,57834.0
2018-04-20 15:50:00,77.26,77.36,77.04,77.33,269674.0,71.6591,71.7519,71.4551,71.7241,269674.0
2018-04-23 09:30:00,77.46,77.78,77.09,77.33,71285.0,71.8446,72.1414,71.5015,71.7241,71285.0
2018-04-23 09:40:00,77.33,77.41,77.13,77.19,23333.0,71.7241,71.7983,71.5386,71.5942,23333.0
2018-04-23 09:50:00,77.24,77.52,77.22,77.32,63061.0,71.6406,71.9003,71.622,71.7148,63061.0
2018-04-23 10:00:00,77.33,77.65,77.33,77.49,21498.0,71.7241,72.0209,71.7241,71.8725,21498.0
2018-04-23 10:10:00,77.54,77.62,77.38,77.54,17340.0,71.9188,71.993,71.7704,71.9188,17340.0
2018-04-23 10:20:00,77.51,77.75,77.49,77.64,16079.0,71.891,72.1136,71.8725,72.0116,16079.0
2018-04-23 10:30:00,77.65,77.7,77.45,77.57,20676.0,72.0209,72.0672,71.8354,71.9467,20676.0
2018-04-23 10:40:00,77.58,77.86,77.48,77.83,21775.0,71.9559,72.2156,71.8632,72.1878,21775.0
2018-04-23 10:50:00,77.83,78.1,77.78,78.1,51100.0,72.1878,72.4382,72.1414,72.4382,51100.0
2018-04-23 11:00:00,78.05,78.28,78.03,78.18,27711.0,72.3919,72.6052,72.3733,72.5124,27711.0
2018-04-23 11:10:00,78.21,78.39,78.18,78.18,34139.0,72.5403,72.7072,72.5124,72.5124,34139.0
2018-04-23 11:20:00,78.2,78.2,78.02,78.2,25518.0,72.531,72.531,72.364,72.531,25518.0
2018-04-23 11:30:00,78.2,78.2,77.99,78.03,31245.0,72.531,72.531,72.3362,72.3733,31245.0
2018-04-23 11:40:00,78.03,78.22,78.03,78.09,15246.0,72.3733,72.5495,72.3733,72.429,15246.0
2018-04-23 11:50:00,78.09,78.14,78.01,78.08,14822.0,72.429,72.4753,72.3548,72.4197,14822.0
2018-04-23 12:00:00,78.07,78.21,78.03,78.14,18730.0,72.4104,72.5403,72.3733,72.4753,18730.0
2018-04-23 12:10:00,78.15,78.15,78.01,78.02,17106.0,72.4846,72.4846,72.3548,72.364,17106.0
2018-04-23 12:20:00,78.05,78.08,78.0,78.05,10395.0,72.3919,72.4197,72.3455,72.3919,10395.0
2018-04-23 12:30:00,78.11,78.15,78.03,78.11,12295.0,72.4475,72.4846,72.3733,72.4475,12295.0
2018-04-23 12:40:00,78.12,78.24,78.07,78.08,19670.0,72.4568,72.5681,72.4104,72.4197,19670.0
2018-04-23 12:50:00,78.1,78.23,78.09,78.23,17008.0,72.4382,72.5588,72.429,72.5588,17008.0
2018-04-23 13:00:00,78.21,78.25,78.16,78.16,16351.0,72.5403,72.5774,72.4939,72.4939,16351.0
2018-04-23 13:10:00,78.19,78.22,78.13,78.16,17308.0,72.5217,72.5495,72.4661,72.4939,17308.0
2018-04-23 13:20:00,78.17,78.19,78.11,78.17,26981.0,72.5032,72.5217,72.4475,72.5032,26981.0
2018-04-23 13:30:00,78.17,78.23,78.09,78.12,12068.0,72.5032,72.5588,72.429,72.4568,12068.0
2018-04-23 13:40:00,78.11,78.11,78.03,78.04,9948.0,72.4475,72.4475,72.3733,72.3826,9948.0
2018-04-23 13:50:00,78.05,78.1,78.0,78.08,27555.0,72.3919,72.4382,72.3455,72.4197,27555.0
2018-04-23 14:00:00,78.08,78.08,77.77,77.79,21873.0,72.4197,72.4197,72.1322,72.1507,21873.0
2018-04-23 14:10:00,77.84,77.87,77.72,77.8,25290.0,72.1971,72.2249,72.0858,72.16,25290.0
2018-04-23 14:20:00,77.8,77.84,77.75,77.84,15503.0,72.16,72.1971,72.1136,72.1971,15503.0
2018-04-23 14:30:00,77.83,77.85,77.76,77.83,16019.0,72.1878,72.2064,72.1229,72.1878,16019.0
2018-04-23 14:40:00,77.83,77.88,77.74,77.75,34869.0,72.1878,72.2342,72.1043,72.1136,34869.0
2018-04-23 14:50:00,77.74,77.75,77.59,77.65,15082.0,72.1043,72.1136,71.9652,72.0209,15082.0
2018-04-23 15:00:00,77.64,77.84,77.6,77.73,18015.0,72.0116,72.1971,71.9745,72.0951,18015.0
2018-04-23 15:10:00,77.72,77.84,77.72,77.84,19100.0,72.0858,72.1971,72.0858,72.1971,19100.0
2018-04-23 15:20:00,77.85,78.0,77.85,77.98,30133.0,72.2064,72.3455,72.2064,72.3269,30133.0
2018-04-23 15:30:00,77.99,78.1,77.89,77.92,43670.0,72.3362,72.4382,72.2435,72.2713,43670.0
2018-04-23 15:40:00,77.91,78.07,77.86,77.96,90903.0,72.262,72.4104,72.2156,72.3084,90903.0
2018-04-23 15:50:00,77.96,78.18,77.96,78.14,180300.0,72.3084,72.5124,72.3084,72.4753,180300.0
2018-04-24 09:30:00,78.68,78.84,77.89,77.9,53218.0,72.9762,73.1246,72.2435,72.2527,53218.0
2018-04-24 09:40:00,77.92,78.25,77.8,78.25,39691.0,72.2713,72.5774,72.16,72.5774,39691.0
2018-04-24 09:50:00,78.27,78.3,77.85,77.98,41127.0,72.5959,72.6237,72.2064,72.3269,41127.0
2018-04-24 10:00:00,77.95,78.34,77.94,78.22,41701.0,72.2991,72.6608,72.2898,72.5495,41701.0
2018-04-24 10:10:00,78.23,78.39,78.0,78.07,49524.0,72.5588,72.7072,72.3455,72.4104,49524.0
2018-04-24 10:20:00,78.07,78.07,77.77,77.96,33921.0,72.4104,72.4104,72.1322,72.3084,33921.0
2018-04-24 10:30:00,77.93,78.13,77.76,78.13,65572.0,72.2806,72.4661,72.1229,72.4661,65572.0
2018-04-24 10:40:00,78.12,78.26,78.04,78.17,27831.0,72.4568,72.5866,72.3826,72.5032,27831.0
2018-04-24 10:50:00,78.19,78.29,78.08,78.08,23767.0,72.5217,72.6145,72.4197,72.4197,23767.0
2018-04-24 11:00:00,78.06,78.16,77.97,78.09,27138.0,72.4011,72.4939,72.3177,72.429,27138.0
2018-04-24 11:10:00,78.09,78.22,78.05,78.07,27063.0,72.429,72.5495,72.3919,72.4104,27063.0
2018-04-24 11:20:00,78.15,78.48,78.14,78.48,36913.0,72.4846,72.7907,72.4753,72.7907,36913.0
2018-04-24 11:30:00,78.48,78.63,78.42,78.59,29470.0,72.7907,72.9298,72.735,72.8927,29470.0
2018-04-24 11:40:00,78.6,78.83,78.6,78.65,28143.0,72.902,73.1153,72.902,72.9484,28143.0
2018-04-24 11:50:00,78.66,78.74,78.48,78.53,26858.0,72.9576,73.0318,72.7907,72.8371,26858.0
2018-04-24 12:00:00,78.51,78.59,78.41,78.44,36920.0,72.8185,72.8927,72.7258,72.7536,36920.0
2018-04-24 12:10:00,78.42,78.48,78.17,78.26,20986.0,72.735,72.7907,72.5032,72.5866,20986.0
2018-04-24 12:20:00,78.26,78.39,78.23,78.36,19553.0,72.5866,72.7072,72.5588,72.6794,19553.0
2018-04-24 12:30:00,78.35,78.39,78.08,78.1,18349.0,72.6701,72.7072,72.4197,72.4382,18349.0
2018-04-24 12:40:00,78.1,78.19,78.0,78.04,22132.0,72.4382,72.5217,72.3455,72.3826,22132.0
2018-04-24 12:50:00,78.04,78.14,77.9,77.9,39669.0,72.3826,72.4753,72.2527,72.2527,39669.0
2018-04-24 13:00:00,77.9,77.98,77.82,77.98,31808.0,72.2527,72.3269,72.1785,72.3269,31808.0
2018-04-24 13:10:00,77.96,78.03,77.82,77.82,19072.0,72.3084,72.3733,72.1785,72.1785,19072.0
2018-04-24 13:20:00,77.83,77.88,77.73,77.88,26893.0,72.1878,72.2342,72.0951,72.2342,26893.0
2018-04-24 13:30:00,77.84,77.84,77.58,77.58,21896.0,72.1971,72.1971,71.9559,71.9559,21896.0
2018-04-24 13:40:00,77.59,77.68,77.53,77.63,23178.0,71.9652,72.0487,71.9096,72.0023,23178.0
2018-04-24 13:50:00,77.61,77.61,77.38,77.48,22816.0,71.9838,71.9838,71.7704,71.8632,22816.0
2018-04-24 14:00:00,77.46,77.49,77.22,77.49,27990.0,71.8446,71.8725,71.622,71.8725,27990.0
2018-04-24 14:10:00,77.51,77.74,77.49,77.74,53707.0,71.891,72.1043,71.8725,72.1043,53707.0
2018-04-24 14:20:00,77.73,77.84,77.46,77.48,34189.0,72.0951,72.1971,71.8446,71.8632,34189.0
2018-04-24 14:30:00,77.46,77.7,77.4,77.42,26744.0,71.8446,72.0672,71.789,71.8075,26744.0
2018-04-24 14:40:00,77.44,77.73,77.44,77.61,20267.0,71.8261,72.0951,71.8261,71.9838,20267.0
2018-04-24 14:50:00,77.68,77.77,77.52,77.63,27930.0,72.0487,72.1322,71.9003,72.0023,27930.0
2018-04-24 15:00:00,77.66,77.83,77.59,77.79,28408.0,72.0301,72.1878,71.9652,72.1507,28408.0
2018-04-24 15:10:00,77.77,77.95,77.67,77.71,34263.0,72.1322,72.2991,72.0394,72.0765,34263.0
2018-04-24 15:20:00,77.71,77.91,77.68,77.71,66123.0,72.0765,72.262,72.0487,72.0765,66123.0
2018-04-24 15:30:00,77.69,77.69,77.46,77.54,62118.0,72.058,72.058,71.8446,71.9188,62118.0
2018-04-24 15:40:00,77.54,77.71,77.38,77.65,76132.0,71.9188,72.0765,71.7704,72.0209,76132.0
2018-04-24 15:50:00,77.66,77.81,77.6,77.72,188261.0,72.0301,72.1693,71.9745,72.0858,188261.0
2018-04-25 09:30:00,77.48,77.73,77.16,77.33,29051.0,71.8632,72.0951,71.5664,71.7241,29051.0
2018-04-25 09:40:00,77.32,77.54,77.24,77.54,34117.0,71.7148,71.9188,71.6406,71.9188,34117.0
2018-04-25 09:50:00,77.5,77.81,77.49,77.75,20832.0,71.8817,72.1693,71.8725,72.1136,20832.0
2018-04-25 10:00:00,77.75,77.97,77.64,77.93,25024.0,72.1136,72.3177,72.0116,72.2806,25024.0
2018-04-25 10:10:00,77.91,78.17,77.88,77.99,27575.0,72.262,72.5032,72.2342,72.3362,27575.0
2018-04-25 10:20:00,77.97,78.26,77.95,78.14,16041.0,72.3177,72.5866,72.2991,72.4753,16041.0
2018-04-25 10:30:00,78.15,78.48,78.1,78.35,26465.0,72.4846,72.7907,72.4382,72.6701,26465.0
2018-04-25 10:40:00,78.35,78.5,78.18,78.36,25779.0,72.6701,72.8092,72.5124,72.6794,25779.0
2018-04-25 10:50:00,78.31,78.34,78.1,78.24,18097.0,72.633,72.6608,72.4382,72.5681,18097.0
2018-04-25 11:00:00,78.26,78.39,78.2,78.25,20907.0,72.5866,72.7072,72.531,72.5774,20907.0
2018-04-25 11:10:00,78.28,78.54,78.28,78.38,19022.0,72.6052,72.8463,72.6052,72.6979,19022.0
2018-04-25 11:20:00,78.36,78.55,78.27,78.53,19492.0,72.6794,72.8556,72.5959,72.8371,19492.0
2018-04-25 11:30:00,78.5,78.5,78.22,78.23,19204.0,72.8092,72.8092,72.5495,72.5588,19204.0
2018-04-25 11:40:00,78.22,78.44,78.2,78.27,11758.0,72.5495,72.7536,72.531,72.5959,11758.0
2018-04-25 11:50:00,78.26,78.34,78.17,78.18,17469.0,72.5866,72.6608,72.5032,72.5124,17469.0
2018-04-25 12:00:00,78.15,78.2,78.04,78.13,15572.0,72.4846,72.531,72.3826,72.4661,15572.0
2018-04-25 12:10:00,78.12,78.26,78.06,78.26,12509.0,72.4568,72.5866,72.4011,72.5866,12509.0
2018-04-25 12:20:00,78.27,78.32,78.18,78.25,14884.0,72.5959,72.6423,72.5124,72.5774,14884.0
2018-04-25 12:30:00,78.24,78.41,78.21,78.35,13881.0,72.5681,72.7258,72.5403,72.6701,13881.0
2018-04-25 12:40:00,78.32,78.36,78.24,78.27,15475.0,72.6423,72.6794,72.5681,72.5959,15475.0
2018-04-25 12:50:00,78.28,78.33,78.2,78.24,11285.0,72.6052,72.6516,72.531,72.5681,11285.0
2018-04-25 13:00:00,78.23,78.51,78.21,78.48,11735.0,72.5588,72.8185,72.5403,72.7907,11735.0
2018-04-25 13:10:00,78.46,78.53,78.38,78.45,13407.0,72.7721,72.8371,72.6979,72.7629,13407.0
2018-04-25 13:20:00,78.44,78.48,78.35,78.48,13363.0,72.7536,72.7907,72.6701,72.7907,13363.0
2018-04-25 13:30:00,78.47,78.65,78.47,78.54,18176.0,72.7814,72.9484,72.7814,72.8463,18176.0
2018-04-25 13:40:00,78.56,78.66,78.4,78.45,16416.0,72.8649,72.9576,72.7165,72.7629,16416.0
2018-04-25 13:50:00,78.45,78.55,78.45,78.49,20290.0,72.7629,72.8556,72.7629,72.8,20290.0
2018-04-25 14:00:00,78.54,78.56,78.41,78.42,14092.0,72.8463,72.8649,72.7258,72.735,14092.0
2018-04-25 14:10:00,78.41,78.48,78.3,78.37,13844.0,72.7258,72.7907,72.6237,72.6887,13844.0
2018-04-25 14:20:00,78.38,78.38,78.15,78.16,37721.0,72.6979,72.6979,72.4846,72.4939,37721.0
2018-04-25 14:30:00,78.14,78.37,78.09,78.32,41190.0,72.4753,72.6887,72.429,72.6423,41190.0
2018-04-25 14:40:00,78.33,78.43,78.29,78.41,14031.0,72.6516,72.7443,72.6145,72.7258,14031.0
2018-04-25 14:50:00,78.39,78.49,78.32,78.46,19200.0,72.7072,72.8,72.6423,72.7721,19200.0
2018-04-25 15:00:00,78.47,78.51,78.35,78.37,25093.0,72.7814,72.8185,72.6701,72.6887,25093.0
2018-04-25 15:10:00,78.38,78.51,78.35,78.37,20338.0,72.6979,72.8185,72.6701,72.6887,20338.0
2018-04-25 15:20:00,78.38,78.46,78.31,78.39,25075.0,72.6979,72.7721,72.633,72.7072,25075.0
2018-04-25 15:30:00,78.38,78.44,78.2,78.2,32260.0,72.6979,72.7536,72.531,72.531,32260.0
2018-04-25 15:40:00,78.2,78.23,78.03,78.05,52711.0,72.531,72.5588,72.3733,72.3919,52711.0
2018-04-25 15:50:00,78.05,78.32,77.98,78.3,152211.0,72.3919,72.6423,72.3269,72.6237,152211.0
2018-04-26 09:30:00,78.35,78.83,78.02,78.82,57764.0,72.6701,73.1153,72.364,73.106,57764.0
2018-04-26 09:40:00,78.82,78.83,78.4,78.41,30662.0,73.106,73.1153,72.7165,72.7258,30662.0
2018-04-26 09:50:00,78.37,78.72,78.33,78.71,19557.0,72.6887,73.0133,72.6516,73.004,19557.0
2018-04-26 10:00:00,78.7,79.0,78.65,79.0,21514.0,72.9947,73.273,72.9484,73.273,21514.0
2018-04-26 10:10:00,79.0,79.37,79.0,79.28,39571.0,73.273,73.6162,73.273,73.5327,39571.0
2018-04-26 10:20:00,79.28,79.36,79.11,79.31,46133.0,73.5327,73.6069,73.375,73.5605,46133.0
2018-04-26 10:30:00,79.29,79.29,78.99,79.17,53227.0,73.542,73.542,73.2637,73.4307,53227.0
2018-04-26 10:40:00,79.18,79.44,79.18,79.38,18727.0,73.4399,73.6811,73.4399,73.6254,18727.0
2018-04-26 10:50:00,79.4,79.59,79.4,79.55,19683.0,73.644,73.8202,73.644,73.7831,19683.0
2018-04-26 11:00:00,79.54,79.54,79.3,79.31,21571.0,73.7738,73.7738,73.5512,73.5605,21571.0
2018-04-26 11:10:00,79.31,79.48,79.25,79.29,16605.0,73.5605,73.7182,73.5049,73.542,16605.0
2018-04-26 11:20:00,79.29,79.4,79.29,79.39,13898.0,73.542,73.644,73.542,73.6347,13898.0
2018-04-26 11:30:00,79.38,79.39,79.16,79.32,15981.0,73.6254,73.6347,73.4214,73.5698,15981.0
2018-04-26 11:40:00,79.33,79.39,79.23,79.37,23330.0,73.5791,73.6347,73.4863,73.6162,23330.0
2018-04-26 11:50:00,79.36,79.42,79.29,79.37,30558.0,73.6069,73.6625,73.542,73.6162,30558.0
2018-04-26 12:00:00,79.38,79.49,79.37,79.48,14063.0,73.6254,73.7275,73.6162,73.7182,14063.0
2018-04-26 12:10:00,79.47,79.62,79.43,79.61,22111.0,73.7089,73.848,73.6718,73.8388,22111.0
2018-04-26 12:20:00,79.63,79.71,79.59,79.59,14332.0,73.8573,73.9315,73.8202,73.8202,14332.0
2018-04-26 12:30:00,79.58,79.58,79.5,79.55,11191.0,73.8109,73.8109,73.7367,73.7831,11191.0
2018-04-26 12:40:00,79.54,79.6,79.47,79.47,19638.0,73.7738,73.8295,73.7089,73.7089,19638.0
2018-04-26 12:50:00,79.49,79.56,79.46,79.49,18162.0,73.7275,73.7924,73.6996,73.7275,18162.0
2018-04-26 13:00:00,79.49,79.68,79.49,79.66,28640.0,73.7275,73.9037,73.7275,73.8851,28640.0
2018-04-26 13:10:00,79.66,79.79,79.59,79.75,15896.0,73.8851,74.0057,73.8202,73.9686,15896.0
2018-04-26 13:20:00,79.76,79.77,79.68,79.74,18700.0,73.9779,73.9872,73.9037,73.9593,18700.0
2018-04-26 13:30:00,79.76,79.8,79.67,79.76,11756.0,73.9779,74.015,73.8944,73.9779,11756.0
2018-04-26 13:40:00,79.76,79.86,79.71,79.86,17185.0,73.9779,74.0706,73.9315,74.0706,17185.0
2018-04-26 13:50:00,79.87,79.94,79.81,79.94,16030.0,74.0799,74.1448,74.0243,74.1448,16030.0
2018-04-26 14:00:00,79.92,79.98,79.86,79.9,22099.0,74.1263,74.1819,74.0706,74.1077,22099.0
2018-04-26 14:10:00,79.91,79.97,79.88,79.94,18056.0,74.117,74.1727,74.0892,74.1448,18056.0
2018-04-26 14:20:00,79.94,80.14,79.91,80.14,43263.0,74.1448,74.3303,74.117,74.3303,43263.0
2018-04-26 14:30:00,80.14,80.21,80.09,80.16,22174.0,74.3303,74.3953,74.284,74.3489,22174.0
2018-04-26 14:40:00,80.16,80.35,80.16,80.31,22737.0,74.3489,74.5251,74.3489,74.488,22737.0
2018-04-26 14:50:00,80.31,80.43,80.3,80.4,42952.0,74.488,74.5993,74.4787,74.5715,42952.0
2018-04-26 15:00:00,80.4,80.42,80.23,80.25,45562.0,74.5715,74.59,74.4138,74.4324,45562.0
2018-04-26 15:10:00,80.25,80.42,80.25,80.42,63907.0,74.4324,74.59,74.4324,74.59,63907.0
2018-04-26 15:20:00,80.42,80.42,80.13,80.2,54306.0,74.59,74.59,74.3211,74.386,54306.0
2018-04-26 15:30:00,80.2,80.29,80.19,80.29,66282.0,74.386,74.4695,74.3767,74.4695,66282.0
2018-04-26 15:40:00,80.29,80.33,80.24,80.3,103897.0,74.4695,74.5066,74.4231,74.4787,103897.0
2018-04-26 15:50:00,80.29,80.48,80.24,80.43,281878.0,74.4695,74.6457,74.4231,74.5993,281878.0
2018-04-27 09:30:00,80.33,80.9,80.04,80.75,79707.0,74.5066,75.0352,74.2376,74.8961,79707.0
2018-04-27 09:40:00,80.71,81.2,80.68,80.95,98603.0,74.859,75.3135,74.8312,75.0816,98603.0
2018-04-27 09:50:00,80.96,81.55,80.82,81.24,88782.0,75.0909,75.6381,74.961,75.3506,88782.0
2018-04-27 10:00:00,81.22,81.36,80.97,81.22,56453.0,75.3321,75.4619,75.1002,75.3321,56453.0
2018-04-27 10:10:00,81.2,81.43,81.06,81.11,68383.0,75.3135,75.5268,75.1836,75.23,68383.0
2018-04-27 10:20:00,81.08,81.44,80.98,81.16,82654.0,75.2022,75.5361,75.1094,75.2764,82654.0
2018-04-27 10:30:00,81.17,81.24,81.03,81.09,85969.0,75.2857,75.3506,75.1558,75.2115,85969.0
2018-04-27 10:40:00,81.09,81.21,80.91,81.14,116889.0,75.2115,75.3228,75.0445,75.2579,116889.0
2018-04-27 10:50:00,81.13,81.13,80.81,80.96,56201.0,75.2486,75.2486,74.9518,75.0909,56201.0
2018-04-27 11:00:00,80.97,81.29,80.95,81.13,43132.0,75.1002,75.397,75.0816,75.2486,43132.0
2018-04-27 11:10:00,81.12,81.27,81.04,81.19,24435.0,75.2393,75.3784,75.1651,75.3042,24435.0
2018-04-27 11:20:00,81.18,81.27,81.09,81.26,25956.0,75.295,75.3784,75.2115,75.3692,25956.0
2018-04-27 11:30:00,81.25,81.45,81.17,81.41,30537.0,75.3599,75.5454,75.2857,75.5083,30537.0
2018-04-27 11:40:00,81.38,81.49,81.21,81.47,43745.0,75.4805,75.5825,75.3228,75.5639,43745.0
2018-04-27 11:50:00,81.45,81.49,81.3,81.4,32796.0,75.5454,75.5825,75.4063,75.499,32796.0
2018-04-27 12:00:00,81.41,81.68,81.41,81.46,40411.0,75.5083,75.7587,75.5083,75.5547,40411.0
2018-04-27 12:10:00,81.45,81.56,81.39,81.55,22525.0,75.5454,75.6474,75.4897,75.6381,22525.0
2018-04-27 12:20:00,81.54,81.6,81.41,81.59,28508.0,75.6289,75.6845,75.5083,75.6752,28508.0
2018-04-27 12:30:00,81.56,81.58,81.34,81.5,31292.0,75.6474,75.666,75.4434,75.5918,31292.0
2018-04-27 12:40:00,81.52,81.69,81.52,81.66,21380.0,75.6103,75.768,75.6103,75.7402,21380.0
2018-04-27 12:50:00,81.68,82.02,81.66,82.01,54779.0,75.7587,76.0741,75.7402,76.0648,54779.0
2018-04-27 13:00:00,82.02,82.04,81.73,81.76,68279.0,76.0741,76.0926,75.8051,75.8329,68279.0
2018-04-27 13:10:00,81.74,81.83,81.62,81.69,38684.0,75.8144,75.8978,75.7031,75.768,38684.0
2018-04-27 13:20:00,81.67,81.67,81.55,81.57,36635.0,75.7494,75.7494,75.6381,75.6567,36635.0
2018-04-27 13:30:00,81.58,81.73,81.51,81.72,46747.0,75.666,75.8051,75.601,75.7958,46747.0
2018-04-27 13:40:00,81.73,81.76,81.6,81.6,18368.0,75.8051,75.8329,75.6845,75.6845,18368.0
2018-04-27 13:50:00,81.59,81.72,81.57,81.59,18958.0,75.6752,75.7958,75.6567,75.6752,18958.0
2018-04-27 14:00:00,81.57,81.64,81.44,81.45,32674.0,75.6567,75.7216,75.5361,75.5454,32674.0
2018-04-27 14:10:00,81.45,81.64,81.43,81.6,28078.0,75.5454,75.7216,75.5268,75.6845,28078.0
2018-04-27 14:20:00,81.6,81.65,81.51,81.52,26134.0,75.6845,75.7309,75.601,75.6103,26134.0
2018-04-27 14:30:00,81.52,81.59,81.47,81.56,25866.0,75.6103,75.6752,75.5639,75.6474,25866.0
2018-04-27 14:40:00,81.57,81.57,81.48,81.5,21011.0,75.6567,75.6567,75.5732,75.5918,21011.0
2018-04-27 14:50:00,81.49,81.49,81.35,81.38,72133.0,75.5825,75.5825,75.4526,75.4805,72133.0
2018-04-27 15:00:00,81.38,81.58,81.32,81.56,54535.0,75.4805,75.666,75.4248,75.6474,54535.0
2018-04-27 15:10:00,81.57,81.69,81.53,81.67,55048.0,75.6567,75.768,75.6196,75.7494,55048.0
2018-04-27 15:20:00,81.66,81.73,81.6,81.63,45920.0,75.7402,75.8051,75.6845,75.7123,45920.0
2018-04-27 15:30:00,81.62,81.73,81.57,81.63,72193.0,75.7031,75.8051,75.6567,75.7123,72193.0
2018-04-27 15:40:00,81.61,81.75,81.58,81.7,66573.0,75.6938,75.8236,75.666,75.7773,66573.0
2018-04-27 15:50:00,81.71,81.8,81.66,81.68,160373.0,75.7865,75.87,75.7402,75.7587,160373.0
2018-04-30 09:30:00,82.11,82.75,82.07,82.54,99474.0,76.1575,76.7511,76.1204,76.5564,99474.0
2018-04-30 09:40:00,82.55,82.81,82.21,82.21,76645.0,76.5656,76.8068,76.2503,76.2503,76645.0
2018-04-30 09:50:00,82.19,82.36,81.9,81.92,45818.0,76.2317,76.3894,75.9628,75.9813,45818.0
2018-04-30 10:00:00,81.94,82.07,81.65,81.68,42837.0,75.9999,76.1204,75.7309,75.7587,42837.0
2018-04-30 10:10:00,81.68,81.8,81.57,81.64,30950.0,75.7587,75.87,75.6567,75.7216,30950.0
2018-04-30 10:20:00,81.63,81.68,81.45,81.61,31592.0,75.7123,75.7587,75.5454,75.6938,31592.0
2018-04-30 10:30:00,81.61,81.68,81.48,81.51,31998.0,75.6938,75.7587,75.5732,75.601,31998.0
2018-04-30 10:40:00,81.5,81.72,81.49,81.59,27456.0,75.5918,75.7958,75.5825,75.6752,27456.0
2018-04-30 10:50:00,81.59,81.72,81.42,81.47,30988.0,75.6752,75.7958,75.5176,75.5639,30988.0
2018-04-30 11:00:00,81.48,81.58,81.44,81.56,26736.0,75.5732,75.666,75.5361,75.6474,26736.0
2018-04-30 11:10:00,81.58,81.58,81.4,81.57,28023.0,75.666,75.666,75.499,75.6567,28023.0
2018-04-30 11:20:00,81.5,81.55,81.46,81.52,22770.0,75.5918,75.6381,75.5547,75.6103,22770.0
2018-04-30 11:30:00,81.5,81.52,81.39,81.45,36275.0,75.5918,75.6103,75.4897,75.5454,36275.0
2018-04-30 11:40:00,81.45,81.53,81.34,81.45,26357.0,75.5454,75.6196,75.4434,75.5454,26357.0
2018-04-30 11:50:00,81.46,81.52,81.33,81.39,35254.0,75.5547,75.6103,75.4341,75.4897,35254.0
2018-04-30 12:00:00,81.39,81.54,81.36,81.42,22537.0,75.4897,75.6289,75.4619,75.5176,22537.0
2018-04-30 12:10:00,81.44,81.47,81.37,81.46,19300.0,75.5361,75.5639,75.4712,75.5547,19300.0
2018-04-30 12:20:00,81.48,81.5,81.35,81.43,19421.0,75.5732,75.5918,75.4526,75.5268,19421.0
2018-04-30 12:30:00,81.41,81.5,81.36,81.44,24460.0,75.5083,75.5918,75.4619,75.5361,24460.0
2018-04-30 12:40:00,81.44,81.48,81.23,81.23,18331.0,75.5361,75.5732,75.3413,75.3413,18331.0
2018-04-30 12:50:00,81.24,81.24,81.05,81.17,17918.0,75.3506,75.3506,75.1744,75.2857,17918.0
2018-04-30 13:00:00,81.18,81.35,81.17,81.31,13281.0,75.295,75.4526,75.2857,75.4155,13281.0
2018-04-30 13:10:00,81.31,81.31,81.18,81.31,22831.0,75.4155,75.4155,75.295,75.4155,22831.0
2018-04-30 13:20:00,81.29,81.33,81.22,81.28,40750.0,75.397,75.4341,75.3321,75.3877,40750.0
2018-04-30 13:30:00,81.27,81.32,81.09,81.2,33646.0,75.3784,75.4248,75.2115,75.3135,33646.0
2018-04-30 13:40:00,81.22,81.31,81.11,81.16,18075.0,75.3321,75.4155,75.23,75.2764,18075.0
2018-04-30 13:50:00,81.12,81.24,81.09,81.21,13803.0,75.2393,75.3506,75.2115,75.3228,13803.0
2018-04-30 14:00:00,81.2,81.23,81.06,81.1,34779.0,75.3135,75.3413,75.1836,75.2208,34779.0
2018-04-30 14:10:00,81.08,81.27,81.06,81.25,34759.0,75.2022,75.3784,75.1836,75.3599,34759.0
2018-04-30 14:20:00,81.24,81.36,81.21,81.27,32229.0,75.3506,75.4619,75.3228,75.3784,32229.0
2018-04-30 14:30:00,81.26,81.27,81.16,81.2,20118.0,75.3692,75.3784,75.2764,75.3135,20118.0
2018-04-30 14:40:00,81.21,81.23,81.13,81.22,19476.0,75.3228,75.3413,75.2486,75.3321,19476.0
2018-04-30 14:50:00,81.22,81.24,81.08,81.09,18761.0,75.3321,75.3506,75.2022,75.2115,18761.0
2018-04-30 15:00:00,81.08,81.09,80.85,80.86,79246.0,75.2022,75.2115,74.9889,74.9981,79246.0
2018-04-30 15:10:00,80.86,80.98,80.83,80.9,31484.0,74.9981,75.1094,74.9703,75.0352,31484.0
2018-04-30 15:20:00,80.9,80.91,80.74,80.86,50737.0,75.0352,75.0445,74.8868,74.9981,50737.0
2018-04-30 15:30:00,80.86,81.05,80.82,81.0,46363.0,74.9981,75.1744,74.961,75.128,46363.0
2018-04-30 15:40:00,81.0,81.11,80.94,81.07,83810.0,75.128,75.23,75.0723,75.1929,83810.0
2018-04-30 15:50:00,81.07,81.08,80.84,80.85,218017.0,75.1929,75.2022,74.9796,74.9889,218017.0
2018-05-01 09:30:00,80.42,80.62,79.81,79.84,86811.0,74.59,74.7755,74.0243,74.0521,86811.0
2018-05-01 09:40:00,79.85,80.02,79.69,79.97,46605.0,74.0614,74.219,73.913,74.1727,46605.0
2018-05-01 09:50:00,80.01,80.35,79.99,80.02,42138.0,74.2098,74.5251,74.1912,74.219,42138.0
2018-05-01 10:00:00,79.97,80.12,79.69,79.77,36575.0,74.1727,74.3118,73.913,73.9872,36575.0
2018-05-01 10:10:00,79.81,79.81,79.67,79.74,26419.0,74.0243,74.0243,73.8944,73.9593,26419.0
2018-05-01 10:20:00,79.74,79.83,79.61,79.65,41380.0,73.9593,74.0428,73.8388,73.8759,41380.0
2018-05-01 10:30:00,79.65,79.7,79.22,79.23,77399.0,73.8759,73.9222,73.477,73.4863,77399.0
2018-05-01 10:40:00,79.23,79.37,79.23,79.3,29491.0,73.4863,73.6162,73.4863,73.5512,29491.0
2018-05-01 10:50:00,79.31,79.36,79.02,79.19,44545.0,73.5605,73.6069,73.2915,73.4492,44545.0
2018-05-01 11:00:00,79.18,79.2,78.99,79.18,34149.0,73.4399,73.4585,73.2637,73.4399,34149.0
2018-05-01 11:10:00,79.2,79.24,79.06,79.06,72479.0,73.4585,73.4956,73.3286,73.3286,72479.0
2018-05-01 11:20:00,79.07,79.16,78.99,79.02,89185.0,73.3379,73.4214,73.2637,73.2915,89185.0
2018-05-01 11:30:00,79.02,79.14,79.0,79.0,82523.0,73.2915,73.4028,73.273,73.273,82523.0
2018-05-01 11:40:00,79.03,79.13,78.95,78.96,50466.0,73.3008,73.3936,73.2266,73.2359,50466.0
2018-05-01 11:50:00,78.99,79.05,78.56,78.58,61997.0,73.2637,73.3194,72.8649,72.8834,61997.0
2018-05-01 12:00:00,78.59,78.86,78.57,78.81,33808.0,72.8927,73.1431,72.8742,73.0968,33808.0
2018-05-01 12:10:00,78.8,78.86,78.69,78.85,24548.0,73.0875,73.1431,72.9855,73.1339,24548.0
2018-05-01 12:20:00,78.82,78.95,78.73,78.93,16229.0,73.106,73.2266,73.0226,73.2081,16229.0
2018-05-01 12:30:00,78.92,78.93,78.77,78.8,13068.0,73.1988,73.2081,73.0597,73.0875,13068.0
2018-05-01 12:40:00,78.8,78.81,78.67,78.73,18877.0,73.0875,73.0968,72.9669,73.0226,18877.0
2018-05-01 12:50:00,78.72,78.73,78.6,78.6,18782.0,73.0133,73.0226,72.902,72.902,18782.0
2018-05-01 13:00:00,78.59,78.6,78.3,78.36,34505.0,72.8927,72.902,72.6237,72.6794,34505.0
2018-05-01 13:10:00,78.38,78.43,78.3,78.4,23846.0,72.6979,72.7443,72.6237,72.7165,23846.0
2018-05-01 13:20:00,78.39,78.4,78.32,78.38,17569.0,72.7072,72.7165,72.6423,72.6979,17569.0
2018-05-01 13:30:00,78.38,78.4,78.35,78.35,32761.0,72.6979,72.7165,72.6701,72.6701,32761.0
2018-05-01 13:40:00,78.36,78.91,78.36,78.81,37038.0,72.6794,73.1895,72.6794,73.0968,37038.0
2018-05-01 13:50:00,78.84,78.96,78.69,78.96,21519.0,73.1246,73.2359,72.9855,73.2359,21519.0
2018-05-01 14:00:00,78.94,78.98,78.81,78.86,43742.0,73.2173,73.2544,73.0968,73.1431,43742.0
2018-05-01 14:10:00,78.86,78.89,78.79,78.84,22630.0,73.1431,73.171,73.0782,73.1246,22630.0
2018-05-01 14:20:00,78.84,79.02,78.81,78.91,26838.0,73.1246,73.2915,73.0968,73.1895,26838.0
2018-05-01 14:30:00,78.89,78.97,78.82,78.89,33984.0,73.171,73.2452,73.106,73.171,33984.0
2018-05-01 14:40:00,78.87,79.09,78.87,79.06,79494.0,73.1524,73.3565,73.1524,73.3286,79494.0
2018-05-01 14:50:00,79.05,79.05,78.81,78.87,33912.0,73.3194,73.3194,73.0968,73.1524,33912.0
2018-05-01 15:00:00,78.88,79.05,78.85,79.04,36952.0,73.1617,73.3194,73.1339,73.3101,36952.0
2018-05-01 15:10:00,79.02,79.12,78.87,79.09,35795.0,73.2915,73.3843,73.1524,73.3565,35795.0
2018-05-01 15:20:00,79.1,79.15,79.03,79.07,39732.0,73.3657,73.4121,73.3008,73.3379,39732.0
2018-05-01 15:30:00,79.08,79.2,79.06,79.07,48730.0,73.3472,73.4585,73.3286,73.3379,48730.0
2018-05-01 15:40:00,79.07,79.25,79.07,79.22,71599.0,73.3379,73.5049,73.3379,73.477,71599.0
2018-05-01 15:50:00,79.22,79.46,79.22,79.41,244480.0,73.477,73.6996,73.477,73.6533,244480.0
2018-05-02 09:30:00,79.27,79.27,78.64,78.64,44550.0,73.5234,73.5234,72.9391,72.9391,44550.0
2018-05-02 09:40:00,78.65,78.87,78.31,78.78,32631.0,72.9484,73.1524,72.633,73.0689,32631.0
2018-05-02 09:50:00,78.8,78.85,78.53,78.79,49807.0,73.0875,73.1339,72.8371,73.0782,49807.0
2018-05-02 10:00:00,78.77,79.22,78.74,79.17,32936.0,73.0597,73.477,73.0318,73.4307,32936.0
2018-05-02 10:10:00,79.17,79.32,78.97,79.27,44227.0,73.4307,73.5698,73.2452,73.5234,44227.0
2018-05-02 10:20:00,79.26,79.68,79.26,79.65,44735.0,73.5141,73.9037,73.5141,73.8759,44735.0
2018-05-02 10:30:00,79.67,79.73,79.51,79.54,51752.0,73.8944,73.9501,73.746,73.7738,51752.0
2018-05-02 10:40:00,79.58,79.73,79.53,79.68,29072.0,73.8109,73.9501,73.7646,73.9037,29072.0
2018-05-02 10:50:00,79.67,79.79,79.59,79.64,36805.0,73.8944,74.0057,73.8202,73.8666,36805.0
2018-05-02 11:00:00,79.63,79.73,79.53,79.7,24209.0,73.8573,73.9501,73.7646,73.9222,24209.0
2018-05-02 11:10:00,79.7,79.98,79.7,79.96,43558.0,73.9222,74.1819,73.9222,74.1634,43558.0
2018-05-02 11:20:00,79.96,79.97,79.8,79.8,33007.0,74.1634,74.1727,74.015,74.015,33007.0
2018-05-02 11:30:00,79.8,79.91,79.79,79.85,30381.0,74.015,74.117,74.0057,74.0614,30381.0
2018-05-02 11:40:00,79.86,79.86,79.52,79.57,33435.0,74.0706,74.0706,73.7553,73.8017,33435.0
2018-05-02 11:50:00,79.57,79.64,79.45,79.58,24296.0,73.8017,73.8666,73.6904,73.8109,24296.0
2018-05-02 12:00:00,79.57,79.67,79.52,79.61,20758.0,73.8017,73.8944,73.7553,73.8388,20758.0
2018-05-02 12:10:00,79.61,79.64,79.52,79.61,20851.0,73.8388,73.8666,73.7553,73.8388,20851.0
2018-05-02 12:20:00,79.6,79.73,79.59,79.67,21853.0,73.8295,73.9501,73.8202,73.8944,21853.0
2018-05-02 12:30:00,79.65,79.67,79.58,79.61,21205.0,73.8759,73.8944,73.8109,73.8388,21205.0
2018-05-02 12:40:00,79.62,79.75,79.62,79.75,20983.0,73.848,73.9686,73.848,73.9686,20983.0
2018-05-02 12:50:00,79.71,79.75,79.62,79.64,12504.0,73.9315,73.9686,73.848,73.8666,12504.0
2018-05-02 13:00:00,79.64,79.87,79.64,79.83,35300.0,73.8666,74.0799,73.8666,74.0428,35300.0
2018-05-02 13:10:00,79.84,80.11,79.83,80.06,52785.0,74.0521,74.3025,74.0428,74.2561,52785.0
2018-05-02 13:20:00,80.07,80.14,80.06,80.12,18447.0,74.2654,74.3303,74.2561,74.3118,18447.0
2018-05-02 13:30:00,80.11,80.19,79.98,80.0,59474.0,74.3025,74.3767,74.1819,74.2005,59474.0
2018-05-02 13:40:00,80.01,80.13,79.98,80.11,19852.0,74.2098,74.3211,74.1819,74.3025,19852.0
2018-05-02 13:50:00,80.11,80.15,80.03,80.04,19072.0,74.3025,74.3396,74.2283,74.2376,19072.0
2018-05-02 14:00:00,80.05,80.45,80.03,80.44,47312.0,74.2469,74.6179,74.2283,74.6086,47312.0
2018-05-02 14:10:00,80.45,80.49,80.27,80.27,39113.0,74.6179,74.655,74.4509,74.4509,39113.0
2018-05-02 14:20:00,80.28,80.43,80.08,80.18,36945.0,74.4602,74.5993,74.2747,74.3674,36945.0
2018-05-02 14:30:00,80.15,80.26,80.05,80.21,24206.0,74.3396,74.4416,74.2469,74.3953,24206.0
2018-05-02 14:40:00,80.2,80.23,80.11,80.2,25380.0,74.386,74.4138,74.3025,74.386,25380.0
2018-05-02 14:50:00,80.2,80.3,80.13,80.14,30200.0,74.386,74.4787,74.3211,74.3303,30200.0
2018-05-02 15:00:00,80.14,80.17,79.98,80.06,19259.0,74.3303,74.3582,74.1819,74.2561,19259.0
2018-05-02 15:10:00,80.05,80.17,80.02,80.04,68289.0,74.2469,74.3582,74.219,74.2376,68289.0
2018-05-02 15:20:00,80.05,80.05,79.81,79.85,49691.0,74.2469,74.2469,74.0243,74.0614,49691.0
2018-05-02 15:30:00,79.85,79.96,79.73,79.96,76587.0,74.0614,74.1634,73.9501,74.1634,76587.0
2018-05-02 15:40:00,79.95,79.95,79.62,79.65,65563.0,74.1541,74.1541,73.848,73.8759,65563.0
2018-05-02 15:50:00,79.63,79.76,79.58,79.7,147036.0,73.8573,73.9779,73.8109,73.9222,147036.0
2018-05-03 09:30:00,79.45,79.65,79.07,79.5,47607.0,73.6904,73.8759,73.3379,73.7367,47607.0
2018-05-03 09:40:00,79.43,79.48,79.07,79.24,24548.0,73.6718,73.7182,73.3379,73.4956,24548.0
2018-05-03 09:50:00,79.22,79.45,79.22,79.43,14600.0,73.477,73.6904,73.477,73.6718,14600.0
2018-05-03 10:00:00,79.47,79.51,79.28,79.48,21730.0,73.7089,73.746,73.5327,73.7182,21730.0
2018-05-03 10:10:00,79.47,79.49,79.25,79.26,23652.0,73.7089,73.7275,73.5049,73.5141,23652.0
2018-05-03 10:20:00,79.24,79.35,79.14,79.27,30097.0,73.4956,73.5976,73.4028,73.5234,30097.0
2018-05-03 10:30:00,79.25,79.29,78.9,79.09,41578.0,73.5049,73.542,73.1802,73.3565,41578.0
2018-05-03 10:40:00,79.1,79.21,78.92,79.14,34185.0,73.3657,73.4678,73.1988,73.4028,34185.0
2018-05-03 10:50:00,79.12,79.14,78.89,79.11,36958.0,73.3843,73.4028,73.171,73.375,36958.0
2018-05-03 11:00:00,79.1,79.19,78.95,79.17,32273.0,73.3657,73.4492,73.2266,73.4307,32273.0
2018-05-03 11:10:00,79.15,79.51,79.11,79.42,26119.0,73.4121,73.746,73.375,73.6625,26119.0
2018-05-03 11:20:00,79.45,79.5,79.34,79.35,38603.0,73.6904,73.7367,73.5883,73.5976,38603.0
2018-05-03 11:30:00,79.37,79.48,79.31,79.34,25197.0,73.6162,73.7182,73.5605,73.5883,25197.0
2018-05-03 11:40:00,79.36,79.82,79.26,79.71,24751.0,73.6069,74.0335,73.5141,73.9315,24751.0
2018-05-03 11:50:00,79.65,79.79,79.62,79.74,21769.0,73.8759,74.0057,73.848,73.9593,21769.0
2018-05-03 12:00:00,79.74,79.88,79.71,79.77,25632.0,73.9593,74.0892,73.9315,73.9872,25632.0
2018-05-03 12:10:00,79.78,79.87,79.68,79.7,23821.0,73.9964,74.0799,73.9037,73.9222,23821.0
2018-05-03 12:20:00,79.73,79.73,79.5,79.5,17321.0,73.9501,73.9501,73.7367,73.7367,17321.0
2018-05-03 12:30:00,79.53,80.05,79.49,80.05,31389.0,73.7646,74.2469,73.7275,74.2469,31389.0
2018-05-03 12:40:00,80.05,80.42,80.02,80.29,50381.0,74.2469,74.59,74.219,74.4695,50381.0
2018-05-03 12:50:00,80.31,80.62,80.27,80.59,31630.0,74.488,74.7755,74.4509,74.7477,31630.0
2018-05-03 13:00:00,80.58,80.58,80.29,80.29,30206.0,74.7384,74.7384,74.4695,74.4695,30206.0
2018-05-03 13:10:00,80.29,80.57,80.25,80.43,16276.0,74.4695,74.7292,74.4324,74.5993,16276.0
2018-05-03 13:20:00,80.42,80.57,80.4,80.5,17054.0,74.59,74.7292,74.5715,74.6642,17054.0
2018-05-03 13:30:00,80.5,80.93,80.44,80.91,27046.0,74.6642,75.0631,74.6086,75.0445,27046.0
2018-05-03 13:40:00,80.94,80.97,80.69,80.78,33547.0,75.0723,75.1002,74.8405,74.9239,33547.0
2018-05-03 13:50:00,80.79,80.81,80.66,80.67,31440.0,74.9332,74.9518,74.8126,74.8219,31440.0
2018-05-03 14:00:00,80.64,80.76,80.55,80.66,32748.0,74.7941,74.9054,74.7106,74.8126,32748.0
2018-05-03 14:10:00,80.66,80.66,80.47,80.57,40840.0,74.8126,74.8126,74.6364,74.7292,40840.0
2018-05-03 14:20:00,80.58,80.68,80.49,80.68,27155.0,74.7384,74.8312,74.655,74.8312,27155.0
2018-05-03 14:30:00,80.7,80.78,80.64,80.73,36321.0,74.8497,74.9239,74.7941,74.8776,36321.0
2018-05-03 14:40:00,80.73,80.73,80.52,80.59,35522.0,74.8776,74.8776,74.6828,74.7477,35522.0
2018-05-03 14:50:00,80.58,80.64,80.47,80.59,79601.0,74.7384,74.7941,74.6364,74.7477,79601.0
2018-05-03 15:00:00,80.58,80.66,80.54,80.56,44347.0,74.7384,74.8126,74.7013,74.7199,44347.0
2018-05-03 15:10:00,80.55,80.76,80.53,80.7,43937.0,74.7106,74.9054,74.6921,74.8497,43937.0
2018-05-03 15:20:00,80.71,80.75,80.57,80.74,48415.0,74.859,74.8961,74.7292,74.8868,48415.0
2018-05-03 15:30:00,80.74,80.77,80.48,80.48,56048.0,74.8868,74.9147,74.6457,74.6457,56048.0
2018-05-03 15:40:00,80.48,80.5,80.32,80.32,55697.0,74.6457,74.6642,74.4973,74.4973,55697.0
2018-05-03 15:50:00,80.31,80.42,80.2,80.37,133719.0,74.488,74.59,74.386,74.5437,133719.0
2018-05-04 09:30:00,80.08,80.08,79.09,79.51,55845.0,74.2747,74.2747,73.3565,73.746,55845.0
2018-05-04 09:40:00,79.5,80.0,79.4,79.95,54855.0,73.7367,74.2005,73.644,74.1541,54855.0
2018-05-04 09:50:00,79.95,80.01,79.66,79.66,37361.0,74.1541,74.2098,73.8851,73.8851,37361.0
2018-05-04 10:00:00,79.7,79.7,79.26,79.4,42355.0,73.9222,73.9222,73.5141,73.644,42355.0
2018-05-04 10:10:00,79.42,79.45,79.17,79.26,34209.0,73.6625,73.6904,73.4307,73.5141,34209.0
2018-05-04 10:20:00,79.28,79.41,79.23,79.35,30011.0,73.5327,73.6533,73.4863,73.5976,30011.0
2018-05-04 10:30:00,79.35,79.58,79.33,79.51,44653.0,73.5976,73.8109,73.5791,73.746,44653.0
2018-05-04 10:40:00,79.52,79.89,79.52,79.85,35169.0,73.7553,74.0985,73.7553,74.0614,35169.0
2018-05-04 10:50:00,79.86,80.3,79.86,80.28,104902.0,74.0706,74.4787,74.0706,74.4602,104902.0
2018-05-04 11:00:00,80.29,80.4,80.2,80.4,132778.0,74.4695,74.5715,74.386,74.5715,132778.0
2018-05-04 11:10:00,80.41,80.63,80.3,80.36,111499.0,74.5808,74.7848,74.4787,74.5344,111499.0
2018-05-04 11:20:00,80.37,80.59,80.36,80.56,55843.0,74.5437,74.7477,74.5344,74.7199,55843.0
2018-05-04 11:30:00,80.54,80.68,80.52,80.55,34537.0,74.7013,74.8312,74.6828,74.7106,34537.0
2018-05-04 11:40:00,80.56,80.62,80.39,80.45,39353.0,74.7199,74.7755,74.5622,74.6179,39353.0
2018-05-04 11:50:00,80.45,80.53,80.38,80.41,21609.0,74.6179,74.6921,74.5529,74.5808,21609.0
2018-05-04 12:00:00,80.4,80.4,80.22,80.27,26961.0,74.5715,74.5715,74.4045,74.4509,26961.0
2018-05-04 12:10:00,80.27,80.35,80.21,80.32,23168.0,74.4509,74.5251,74.3953,74.4973,23168.0
2018-05-04 12:20:00,80.31,80.37,80.29,80.29,22690.0,74.488,74.5437,74.4695,74.4695,22690.0
2018-05-04 12:30:00,80.29,80.41,80.25,80.39,39191.0,74.4695,74.5808,74.4324,74.5622,39191.0
2018-05-04 12:40:00,80.39,80.43,80.26,80.3,19248.0,74.5622,74.5993,74.4416,74.4787,19248.0
2018-05-04 12:50:00,80.3,80.51,80.3,80.47,26111.0,74.4787,74.6735,74.4787,74.6364,26111.0
2018-05-04 13:00:00,80.45,80.54,80.41,80.51,29728.0,74.6179,74.7013,74.5808,74.6735,29728.0
2018-05-04 13:10:00,80.51,80.51,80.4,80.44,24893.0,74.6735,74.6735,74.5715,74.6086,24893.0
2018-05-04 13:20:00,80.45,80.62,80.45,80.56,37289.0,74.6179,74.7755,74.6179,74.7199,37289.0
2018-05-04 13:30:00,80.54,80.59,80.46,80.52,23548.0,74.7013,74.7477,74.6271,74.6828,23548.0
2018-05-04 13:40:00,80.52,80.71,80.51,80.62,56726.0,74.6828,74.859,74.6735,74.7755,56726.0
2018-05-04 13:50:00,80.61,80.74,80.42,80.5,68940.0,74.7663,74.8868,74.59,74.6642,68940.0
2018-05-04 14:00:00,80.51,80.73,80.47,80.73,29996.0,74.6735,74.8776,74.6364,74.8776,29996.0
2018-05-04 14:10:00,80.73,80.89,80.71,80.86,52962.0,74.8776,75.026,74.859,74.9981,52962.0
2018-05-04 14:20:00,80.87,80.99,80.86,80.99,51488.0,75.0074,75.1187,74.9981,75.1187,51488.0
2018-05-04 14:30:00,81.0,81.03,80.91,80.97,28796.0,75.128,75.1558,75.0445,75.1002,28796.0
2018-05-04 14:40:00,80.97,81.11,80.96,81.03,26551.0,75.1002,75.23,75.0909,75.1558,26551.0
2018-05-04 14:50:00,81.02,81.06,80.85,80.9,34903.0,75.1465,75.1836,74.9889,75.0352,34903.0
2018-05-04 15:00:00,80.91,80.98,80.9,80.98,42951.0,75.0445,75.1094,75.0352,75.1094,42951.0
2018-05-04 15:10:00,80.98,81.11,80.92,81.09,59626.0,75.1094,75.23,75.0538,75.2115,59626.0
2018-05-04 15:20:00,81.08,81.09,80.97,81.02,63164.0,75.2022,75.2115,75.1002,75.1465,63164.0
2018-05-04 15:30:00,81.02,81.03,80.71,80.71,81392.0,75.1465,75.1558,74.859,74.859,81392.0
2018-05-04 15:40:00,80.71,80.75,80.63,80.64,84737.0,74.859,74.8961,74.7848,74.7941,84737.0
2018-05-04 15:50:00,80.63,80.74,80.43,80.74,261531.0,74.7848,74.8868,74.5993,74.8868,261531.0
2018-05-07 09:30:00,80.85,80.99,80.24,80.24,51625.0,74.9889,75.1187,74.4231,74.4231,51625.0
2018-05-07 09:40:00,80.24,80.37,80.07,80.1,60308.0,74.4231,74.5437,74.2654,74.2932,60308.0
2018-05-07 09:50:00,80.11,80.32,80.06,80.1,52763.0,74.3025,74.4973,74.2561,74.2932,52763.0
2018-05-07 10:00:00,80.09,80.11,79.73,79.73,50239.0,74.284,74.3025,73.9501,73.9501,50239.0
2018-05-07 10:10:00,79.73,79.85,79.48,79.48,37314.0,73.9501,74.0614,73.7182,73.7182,37314.0
2018-05-07 10:20:00,79.48,79.57,79.36,79.57,41003.0,73.7182,73.8017,73.6069,73.8017,41003.0
2018-05-07 10:30:00,79.57,79.59,78.88,78.98,155555.0,73.8017,73.8202,73.1617,73.2544,155555.0
2018-05-07 10:40:00,78.98,79.27,78.96,79.27,65474.0,73.2544,73.5234,73.2359,73.5234,65474.0
2018-05-07 10:50:00,79.27,79.42,79.21,79.31,44166.0,73.5234,73.6625,73.4678,73.5605,44166.0
2018-05-07 11:00:00,79.3,79.51,79.2,79.51,52832.0,73.5512,73.746,73.4585,73.746,52832.0
2018-05-07 11:10:00,79.51,79.62,79.49,79.56,44255.0,73.746,73.848,73.7275,73.7924,44255.0
2018-05-07 11:20:00,79.56,79.73,79.47,79.69,35466.0,73.7924,73.9501,73.7089,73.913,35466.0
2018-05-07 11:30:00,79.66,79.79,79.66,79.73,36198.0,73.8851,74.0057,73.8851,73.9501,36198.0
2018-05-07 11:40:00,79.74,79.82,79.56,79.58,29902.0,73.9593,74.0335,73.7924,73.8109,29902.0
2018-05-07 11:50:00,79.59,79.62,79.46,79.53,25447.0,73.8202,73.848,73.6996,73.7646,25447.0
2018-05-07 12:00:00,79.54,79.57,79.33,79.4,31569.0,73.7738,73.8017,73.5791,73.644,31569.0
2018-05-07 12:10:00,79.4,79.55,79.39,79.48,24309.0,73.644,73.7831,73.6347,73.7182,24309.0
2018-05-07 12:20:00,79.48,79.49,79.31,79.38,28681.0,73.7182,73.7275,73.5605,73.6254,28681.0
2018-05-07 12:30:00,79.37,79.45,79.28,79.45,29084.0,73.6162,73.6904,73.5327,73.6904,29084.0
2018-05-07 12:40:00,79.44,79.44,79.33,79.38,20527.0,73.6811,73.6811,73.5791,73.6254,20527.0
2018-05-07 12:50:00,79.37,79.38,79.32,79.35,18030.0,73.6162,73.6254,73.5698,73.5976,18030.0
2018-05-07 13:00:00,79.35,79.39,79.19,79.26,28130.0,73.5976,73.6347,73.4492,73.5141,28130.0
2018-05-07 13:10:00,79.25,79.28,79.18,79.24,28737.0,73.5049,73.5327,73.4399,73.4956,28737.0
2018-05-07 13:20:00,79.24,79.3,79.21,79.24,26986.0,73.4956,73.5512,73.4678,73.4956,26986.0
2018-05-07 13:30:00,79.22,79.32,79.17,79.2,25631.0,73.477,73.5698,73.4307,73.4585,25631.0
2018-05-07 13:40:00,79.2,79.26,79.18,79.22,36857.0,73.4585,73.5141,73.4399,73.477,36857.0
2018-05-07 13:50:00,79.23,79.32,79.23,79.23,26973.0,73.4863,73.5698,73.4863,73.4863,26973.0
2018-05-07 14:00:00,79.22,79.42,79.21,79.42,38776.0,73.477,73.6625,73.4678,73.6625,38776.0
2018-05-07 14:10:00,79.43,79.55,79.41,79.54,35443.0,73.6718,73.7831,73.6533,73.7738,35443.0
2018-05-07 14:20:00,79.54,79.57,79.4,79.4,26987.0,73.7738,73.8017,73.644,73.644,26987.0
2018-05-07 14:30:00,79.4,79.61,79.37,79.5,30544.0,73.644,73.8388,73.6162,73.7367,30544.0
2018-05-07 14:40:00,79.51,79.54,79.35,79.37,33515.0,73.746,73.7738,73.5976,73.6162,33515.0
2018-05-07 14:50:00,79.37,79.4,79.28,79.37,34847.0,73.6162,73.644,73.5327,73.6162,34847.0
2018-05-07 15:00:00,79.36,79.53,79.36,79.45,39412.0,73.6069,73.7646,73.6069,73.6904,39412.0
2018-05-07 15:10:00,79.46,79.49,79.28,79.38,57396.0,73.6996,73.7275,73.5327,73.6254,57396.0
2018-05-07 15:20:00,79.38,79.4,79.31,79.33,43346.0,73.6254,73.644,73.5605,73.5791,43346.0
2018-05-07 15:30:00,79.32,79.44,79.31,79.38,73342.0,73.5698,73.6811,73.5605,73.6254,73342.0
2018-05-07 15:40:00,79.37,79.45,79.3,79.42,102409.0,73.6162,73.6904,73.5512,73.6625,102409.0
2018-05-07 15:50:00,79.43,79.46,79.29,79.45,274135.0,73.6718,73.6996,73.542,73.6904,274135.0
2018-05-08 09:30:00,79.6,79.6,79.26,79.41,36721.0,73.8295,73.8295,73.5141,73.6533,36721.0
2018-05-08 09:40:00,79.45,80.02,79.45,79.92,63702.0,73.6904,74.219,73.6904,74.1263,63702.0
2018-05-08 09:50:00,79.95,80.86,79.71,80.76,142399.0,74.1541,74.9981,73.9315,74.9054,142399.0
2018-05-08 10:00:00,80.75,80.75,80.23,80.64,42246.0,74.8961,74.8961,74.4138,74.7941,42246.0
2018-05-08 10:10:00,80.61,80.74,80.43,80.61,46921.0,74.7663,74.8868,74.5993,74.7663,46921.0
2018-05-08 10:20:00,80.58,80.58,80.34,80.44,69010.0,74.7384,74.7384,74.5158,74.6086,69010.0
2018-05-08 10:30:00,80.44,80.53,80.36,80.44,40337.0,74.6086,74.6921,74.5344,74.6086,40337.0
2018-05-08 10:40:00,80.44,80.46,80.34,80.36,36103.0,74.6086,74.6271,74.5158,74.5344,36103.0
2018-05-08 10:50:00,80.36,80.59,80.35,80.53,30936.0,74.5344,74.7477,74.5251,74.6921,30936.0
2018-05-08 11:00:00,80.49,80.64,80.44,80.57,31882.0,74.655,74.7941,74.6086,74.7292,31882.0
2018-05-08 11:10:00,80.57,81.01,80.57,81.0,70315.0,74.7292,75.1373,74.7292,75.128,70315.0
2018-05-08 11:20:00,81.02,81.24,81.0,81.08,32710.0,75.1465,75.3506,75.128,75.2022,32710.0
2018-05-08 11:30:00,81.07,81.1,80.79,80.81,38014.0,75.1929,75.2208,74.9332,74.9518,38014.0
2018-05-08 11:40:00,80.76,81.03,80.72,81.02,52282.0,74.9054,75.1558,74.8683,75.1465,52282.0
2018-05-08 11:50:00,81.01,81.08,80.98,81.01,58737.0,75.1373,75.2022,75.1094,75.1373,58737.0
2018-05-08 12:00:00,81.01,81.03,80.96,81.02,59835.0,75.1373,75.1558,75.0909,75.1465,59835.0
2018-05-08 12:10:00,81.01,81.17,80.99,81.0,39136.0,75.1373,75.2857,75.1187,75.128,39136.0
2018-05-08 12:20:00,81.02,81.02,80.86,80.93,65229.0,75.1465,75.1465,74.9981,75.0631,65229.0
2018-05-08 12:30:00,80.92,80.97,80.66,80.75,76938.0,75.0538,75.1002,74.8126,74.8961,76938.0
2018-05-08 12:40:00,80.74,80.84,80.67,80.8,29960.0,74.8868,74.9796,74.8219,74.9425,29960.0
2018-05-08 12:50:00,80.82,80.82,80.66,80.73,29426.0,74.961,74.961,74.8126,74.8776,29426.0
2018-05-08 13:00:00,80.73,80.87,80.72,80.76,16327.0,74.8776,75.0074,74.8683,74.9054,16327.0
2018-05-08 13:10:00,80.77,80.77,80.61,80.66,23427.0,74.9147,74.9147,74.7663,74.8126,23427.0
2018-05-08 13:20:00,80.68,80.9,80.67,80.85,22776.0,74.8312,75.0352,74.8219,74.9889,22776.0
2018-05-08 13:30:00,80.88,80.94,80.87,80.94,15169.0,75.0167,75.0723,75.0074,75.0723,15169.0
2018-05-08 13:40:00,80.93,81.05,80.9,80.97,24631.0,75.0631,75.1744,75.0352,75.1002,24631.0
2018-05-08 13:50:00,80.98,81.14,80.93,80.97,29334.0,75.1094,75.2579,75.0631,75.1002,29334.0
2018-05-08 14:00:00,80.98,81.14,80.97,80.98,46207.0,75.1094,75.2579,75.1002,75.1094,46207.0
2018-05-08 14:10:00,80.95,80.95,80.79,80.89,74847.0,75.0816,75.0816,74.9332,75.026,74847.0
2018-05-08 14:20:00,80.89,81.11,80.79,80.92,45548.0,75.026,75.23,74.9332,75.0538,45548.0
2018-05-08 14:30:00,80.92,80.93,80.62,80.62,43338.0,75.0538,75.0631,74.7755,74.7755,43338.0
2018-05-08 14:40:00,80.62,80.67,80.47,80.63,38042.0,74.7755,74.8219,74.6364,74.7848,38042.0
2018-05-08 14:50:00,80.64,80.84,80.62,80.72,44041.0,74.7941,74.9796,74.7755,74.8683,44041.0
2018-05-08 15:00:00,80.7,80.86,80.59,80.83,34711.0,74.8497,74.9981,74.7477,74.9703,34711.0
2018-05-08 15:10:00,80.82,80.92,80.75,80.77,50408.0,74.961,75.0538,74.8961,74.9147,50408.0
2018-05-08 15:20:00,80.78,80.84,80.71,80.81,54400.0,74.9239,74.9796,74.859,74.9518,54400.0
2018-05-08 15:30:00,80.8,80.96,80.79,80.81,56829.0,74.9425,75.0909,74.9332,74.9518,56829.0
2018-05-08 15:40:00,80.81,80.87,80.71,80.76,69972.0,74.9518,75.0074,74.859,74.9054,69972.0
2018-05-08 15:50:00,80.76,80.87,80.59,80.85,211253.0,74.9054,75.0074,74.7477,74.9889,211253.0
2018-05-09 09:30:00,80.74,81.0,80.0,80.36,81736.0,74.8868,75.128,74.2005,74.5344,81736.0
2018-05-09 09:40:00,80.37,80.52,80.27,80.34,38143.0,74.5437,74.6828,74.4509,74.5158,38143.0
2018-05-09 09:50:00,80.35,80.5,80.33,80.46,32064.0,74.5251,74.6642,74.5066,74.6271,32064.0
2018-05-09 10:00:00,80.42,80.46,80.18,80.45,27921.0,74.59,74.6271,74.3674,74.6179,27921.0
2018-05-09 10:10:00,80.43,80.43,80.27,80.31,33443.0,74.5993,74.5993,74.4509,74.488,33443.0
2018-05-09 10:20:00,80.31,80.51,80.3,80.39,32606.0,74.488,74.6735,74.4787,74.5622,32606.0
2018-05-09 10:30:00,80.42,80.49,80.21,80.24,38593.0,74.59,74.655,74.3953,74.4231,38593.0
2018-05-09 10:40:00,80.23,80.48,80.23,80.35,28778.0,74.4138,74.6457,74.4138,74.5251,28778.0
2018-05-09 10:50:00,80.34,80.46,80.3,80.33,21085.0,74.5158,74.6271,74.4787,74.5066,21085.0
2018-05-09 11:00:00,80.33,80.37,80.17,80.28,46746.0,74.5066,74.5437,74.3582,74.4602,46746.0
2018-05-09 11:10:00,80.28,80.48,80.23,80.48,27222.0,74.4602,74.6457,74.4138,74.6457,27222.0
2018-05-09 11:20:00,80.47,80.6,80.46,80.54,25289.0,74.6364,74.757,74.6271,74.7013,25289.0
2018-05-09 11:30:00,80.53,80.59,80.45,80.53,11659.0,74.6921,74.7477,74.6179,74.6921,11659.0
2018-05-09 11:40:00,80.54,80.62,80.41,80.47,21616.0,74.7013,74.7755,74.5808,74.6364,21616.0
2018-05-09 11:50:00,80.47,80.61,80.42,80.59,19602.0,74.6364,74.7663,74.59,74.7477,19602.0
2018-05-09 12:00:00,80.59,80.6,80.51,80.53,13700.0,74.7477,74.757,74.6735,74.6921,13700.0
2018-05-09 12:10:00,80.51,80.66,80.48,80.63,17255.0,74.6735,74.8126,74.6457,74.7848,17255.0
2018-05-09 12:20:00,80.63,80.86,80.63,80.82,30085.0,74.7848,74.9981,74.7848,74.961,30085.0
2018-05-09 12:30:00,80.83,80.96,80.83,80.9,26998.0,74.9703,75.0909,74.9703,75.0352,26998.0
2018-05-09 12:40:00,80.91,81.13,80.87,81.13,19972.0,75.0445,75.2486,75.0074,75.2486,19972.0
2018-05-09 12:50:00,81.13,81.19,81.08,81.16,14395.0,75.2486,75.3042,75.2022,75.2764,14395.0
2018-05-09 13:00:00,81.17,81.37,81.17,81.34,18251.0,75.2857,75.4712,75.2857,75.4434,18251.0
2018-05-09 13:10:00,81.36,81.37,81.18,81.25,19334.0,75.4619,75.4712,75.295,75.3599,19334.0
2018-05-09 13:20:00,81.27,81.35,81.25,81.28,16678.0,75.3784,75.4526,75.3599,75.3877,16678.0
2018-05-09 13:30:00,81.29,81.45,81.25,81.42,173456.0,75.397,75.5454,75.3599,75.5176,173456.0
2018-05-09 13:40:00,81.4,81.6,81.4,81.55,14055.0,75.499,75.6845,75.499,75.6381,14055.0
2018-05-09 13:50:00,81.56,81.61,81.45,81.51,15713.0,75.6474,75.6938,75.5454,75.601,15713.0
2018-05-09 14:00:00,81.51,81.57,81.44,81.54,25383.0,75.601,75.6567,75.5361,75.6289,25383.0
2018-05-09 14:10:00,81.53,81.58,81.49,81.5,21167.0,75.6196,75.666,75.5825,75.5918,21167.0
2018-05-09 14:20:00,81.5,81.5,81.32,81.39,21727.0,75.5918,75.5918,75.4248,75.4897,21727.0
2018-05-09 14:30:00,81.39,81.57,81.37,81.53,37177.0,75.4897,75.6567,75.4712,75.6196,37177.0
2018-05-09 14:40:00,81.54,81.66,81.54,81.6,27405.0,75.6289,75.7402,75.6289,75.6845,27405.0
2018-05-09 14:50:00,81.6,81.65,81.54,81.64,21756.0,75.6845,75.7309,75.6289,75.7216,21756.0
2018-05-09 15:00:00,81.63,81.75,81.59,81.71,25712.0,75.7123,75.8236,75.6752,75.7865,25712.0
2018-05-09 15:10:00,81.7,81.72,81.53,81.56,24910.0,75.7773,75.7958,75.6196,75.6474,24910.0
2018-05-09 15:20:00,81.56,81.58,81.47,81.51,28477.0,75.6474,75.666,75.5639,75.601,28477.0
2018-05-09 15:30:00,81.52,81.68,81.52,81.68,104939.0,75.6103,75.7587,75.6103,75.7587,104939.0
2018-05-09 15:40:00,81.66,81.72,81.62,81.67,67772.0,75.7402,75.7958,75.7031,75.7494,67772.0
2018-05-09 15:50:00,81.67,81.86,81.64,81.85,239171.0,75.7494,75.9257,75.7216,75.9164,239171.0
2018-05-10 09:30:00,81.97,82.0,81.17,81.34,45710.0,76.0277,76.0555,75.2857,75.4434,45710.0
2018-05-10 09:40:00,81.2,81.25,80.86,81.05,27445.0,75.3135,75.3599,74.9981,75.1744,27445.0
2018-05-10 09:50:00,81.08,81.2,80.92,81.04,43439.0,75.2022,75.3135,75.0538,75.1651,43439.0
2018-05-10 10:00:00,81.08,81.08,80.82,80.95,40528.0,75.2022,75.2022,74.961,75.0816,40528.0
2018-05-10 10:10:00,80.95,80.98,80.4,80.52,58809.0,75.0816,75.1094,74.5715,74.6828,58809.0
2018-05-10 10:20:00,80.48,80.64,80.42,80.63,22507.0,74.6457,74.7941,74.59,74.7848,22507.0
2018-05-10 10:30:00,80.61,81.02,80.58,80.95,29668.0,74.7663,75.1465,74.7384,75.0816,29668.0
2018-05-10 10:40:00,80.97,81.05,80.77,80.77,23310.0,75.1002,75.1744,74.9147,74.9147,23310.0
2018-05-10 10:50:00,80.77,80.91,80.73,80.87,17430.0,74.9147,75.0445,74.8776,75.0074,17430.0
2018-05-10 11:00:00,80.87,80.88,80.71,80.76,26300.0,75.0074,75.0167,74.859,74.9054,26300.0
2018-05-10 11:10:00,80.76,80.78,80.58,80.69,29684.0,74.9054,74.9239,74.7384,74.8405,29684.0
2018-05-10 11:20:00,80.7,80.81,80.66,80.75,18390.0,74.8497,74.9518,74.8126,74.8961,18390.0
2018-05-10 11:30:00,80.75,80.8,80.7,80.7,12835.0,74.8961,74.9425,74.8497,74.8497,12835.0
2018-05-10 11:40:00,80.74,80.87,80.73,80.85,24586.0,74.8868,75.0074,74.8776,74.9889,24586.0
2018-05-10 11:50:00,80.85,80.92,80.76,80.88,20181.0,74.9889,75.0538,74.9054,75.0167,20181.0
2018-05-10 12:00:00,80.9,80.97,80.8,80.96,43038.0,75.0352,75.1002,74.9425,75.0909,43038.0
2018-05-10 12:10:00,80.96,81.05,80.94,81.04,13863.0,75.0909,75.1744,75.0723,75.1651,13863.0
2018-05-10 12:20:00,81.03,81.07,80.98,81.06,10056.0,75.1558,75.1929,75.1094,75.1836,10056.0
2018-05-10 12:30:00,81.06,81.2,81.01,81.18,12963.0,75.1836,75.3135,75.1373,75.295,12963.0
2018-05-10 12:40:00,81.2,81.2,81.1,81.1,11846.0,75.3135,75.3135,75.2208,75.2208,11846.0
2018-05-10 12:50:00,81.09,81.15,81.07,81.12,10188.0,75.2115,75.2671,75.1929,75.2393,10188.0
2018-05-10 13:00:00,81.12,81.21,81.12,81.21,13531.0,75.2393,75.3228,75.2393,75.3228,13531.0
2018-05-10 13:10:00,81.22,81.27,81.16,81.22,8686.0,75.3321,75.3784,75.2764,75.3321,8686.0
2018-05-10 13:20:00,81.24,81.27,81.13,81.13,8711.0,75.3506,75.3784,75.2486,75.2486,8711.0
2018-05-10 13:30:00,81.13,81.14,81.04,81.06,12640.0,75.2486,75.2579,75.1651,75.1836,12640.0
2018-05-10 13:40:00,81.05,81.11,81.03,81.04,14495.0,75.1744,75.23,75.1558,75.1651,14495.0
2018-05-10 13:50:00,81.01,81.12,81.0,81.09,13524.0,75.1373,75.2393,75.128,75.2115,13524.0
2018-05-10 14:00:00,81.13,81.17,81.08,81.17,24011.0,75.2486,75.2857,75.2022,75.2857,24011.0
2018-05-10 14:10:00,81.17,81.4,81.16,81.4,18010.0,75.2857,75.499,75.2764,75.499,18010.0
2018-05-10 14:20:00,81.4,81.4,81.24,81.3,15824.0,75.499,75.499,75.3506,75.4063,15824.0
2018-05-10 14:30:00,81.31,81.33,81.14,81.14,26015.0,75.4155,75.4341,75.2579,75.2579,26015.0
2018-05-10 14:40:00,81.15,81.43,81.11,81.4,18199.0,75.2671,75.5268,75.23,75.499,18199.0
2018-05-10 14:50:00,81.42,81.45,81.33,81.4,15856.0,75.5176,75.5454,75.4341,75.499,15856.0
2018-05-10 15:00:00,81.41,81.45,81.22,81.23,21272.0,75.5083,75.5454,75.3321,75.3413,21272.0
2018-05-10 15:10:00,81.23,81.45,81.18,81.37,26309.0,75.3413,75.5454,75.295,75.4712,26309.0
2018-05-10 15:20:00,81.37,81.38,81.26,81.37,23615.0,75.4712,75.4805,75.3692,75.4712,23615.0
2018-05-10 15:30:00,81.36,81.38,81.28,81.29,36171.0,75.4619,75.4805,75.3877,75.397,36171.0
2018-05-10 15:40:00,81.28,81.39,81.26,81.38,55468.0,75.3877,75.4897,75.3692,75.4805,55468.0
2018-05-10 15:50:00,81.39,81.48,81.24,81.31,175129.0,75.4897,75.5732,75.3506,75.4155,175129.0
2018-05-11 09:30:00,81.44,81.93,81.0,81.93,26770.0,75.5361,75.9906,75.128,75.9906,26770.0
2018-05-11 09:40:00,81.97,82.14,81.83,81.89,39176.0,76.0277,76.1854,75.8978,75.9535,39176.0
2018-05-11 09:50:00,81.84,81.91,81.66,81.78,20655.0,75.9071,75.972,75.7402,75.8515,20655.0
2018-05-11 10:00:00,81.8,81.94,81.75,81.9,15541.0,75.87,75.9999,75.8236,75.9628,15541.0
2018-05-11 10:10:00,81.91,82.01,81.84,81.91,16295.0,75.972,76.0648,75.9071,75.972,16295.0
2018-05-11 10:20:00,81.91,82.08,81.86,81.86,12952.0,75.972,76.1297,75.9257,75.9257,12952.0
2018-05-11 10:30:00,81.83,81.92,81.76,81.76,22988.0,75.8978,75.9813,75.8329,75.8329,22988.0
2018-05-11 10:40:00,81.75,81.91,81.75,81.84,15600.0,75.8236,75.972,75.8236,75.9071,15600.0
2018-05-11 10:50:00,81.86,82.0,81.75,81.96,13509.0,75.9257,76.0555,75.8236,76.0184,13509.0
2018-05-11 11:00:00,81.97,82.04,81.93,81.99,17672.0,76.0277,76.0926,75.9906,76.0462,17672.0
2018-05-11 11:10:00,81.98,82.06,81.97,82.05,12618.0,76.037,76.1112,76.0277,76.1019,12618.0
2018-05-11 11:20:00,82.06,82.22,82.05,82.21,21773.0,76.1112,76.2596,76.1019,76.2503,21773.0
2018-05-11 11:30:00,82.2,82.3,82.2,82.26,22965.0,76.241,76.3338,76.241,76.2967,22965.0
2018-05-11 11:40:00,82.22,82.37,82.21,82.34,18779.0,76.2596,76.3987,76.2503,76.3709,18779.0
2018-05-11 11:50:00,82.34,82.41,82.3,82.31,20656.0,76.3709,76.4358,76.3338,76.343,20656.0
2018-05-11 12:00:00,82.3,82.44,82.29,82.33,18758.0,76.3338,76.4636,76.3245,76.3616,18758.0
2018-05-11 12:10:00,82.33,82.33,82.04,82.09,15355.0,76.3616,76.3616,76.0926,76.139,15355.0
2018-05-11 12:20:00,82.11,82.13,81.94,81.97,17272.0,76.1575,76.1761,75.9999,76.0277,17272.0
2018-05-11 12:30:00,81.99,82.15,81.99,82.15,10549.0,76.0462,76.1946,76.0462,76.1946,10549.0
2018-05-11 12:40:00,82.14,82.24,82.13,82.19,9410.0,76.1854,76.2781,76.1761,76.2317,9410.0
2018-05-11 12:50:00,82.21,82.26,82.09,82.09,14964.0,76.2503,76.2967,76.139,76.139,14964.0
2018-05-11 13:00:00,82.09,82.16,82.05,82.12,16357.0,76.139,76.2039,76.1019,76.1668,16357.0
2018-05-11 13:10:00,82.13,82.15,82.02,82.04,14122.0,76.1761,76.1946,76.0741,76.0926,14122.0
2018-05-11 13:20:00,82.05,82.09,81.96,81.96,12087.0,76.1019,76.139,76.0184,76.0184,12087.0
2018-05-11 13:30:00,81.94,82.01,81.92,81.92,9192.0,75.9999,76.0648,75.9813,75.9813,9192.0
2018-05-11 13:40:00,81.93,82.04,81.88,82.04,14625.0,75.9906,76.0926,75.9442,76.0926,14625.0
2018-05-11 13:50:00,82.04,82.12,81.99,82.08,11578.0,76.0926,76.1668,76.0462,76.1297,11578.0
2018-05-11 14:00:00,82.07,82.11,81.98,81.98,16824.0,76.1204,76.1575,76.037,76.037,16824.0
2018-05-11 14:10:00,81.98,82.06,81.89,81.99,24811.0,76.037,76.1112,75.9535,76.0462,24811.0
2018-05-11 14:20:00,81.99,82.17,81.94,82.15,39685.0,76.0462,76.2132,75.9999,76.1946,39685.0
2018-05-11 14:30:00,82.16,82.25,82.16,82.23,36992.0,76.2039,76.2874,76.2039,76.2688,36992.0
2018-05-11 14:40:00,82.24,82.25,82.13,82.16,23646.0,76.2781,76.2874,76.1761,76.2039,23646.0
2018-05-11 14:50:00,82.18,82.18,82.06,82.11,82998.0,76.2225,76.2225,76.1112,76.1575,82998.0
2018-05-11 15:00:00,82.13,82.14,81.94,82.01,37127.0,76.1761,76.1854,75.9999,76.0648,37127.0
2018-05-11 15:10:00,82.01,82.04,81.9,81.96,29531.0,76.0648,76.0926,75.9628,76.0184,29531.0
2018-05-11 15:20:00,81.96,81.97,81.84,81.87,38427.0,76.0184,76.0277,75.9071,75.9349,38427.0
2018-05-11 15:30:00,81.87,82.01,81.83,81.92,47329.0,75.9349,76.0648,75.8978,75.9813,47329.0
2018-05-11 15:40:00,81.92,81.94,81.84,81.93,54961.0,75.9813,75.9999,75.9071,75.9906,54961.0
2018-05-11 15:50:00,81.93,82.02,81.89,81.92,172160.0,75.9906,76.0741,75.9535,75.9813,172160.0
2018-05-14 09:30:00,82.17,82.37,81.9,82.13,60791.0,76.2132,76.3987,75.9628,76.1761,60791.0
2018-05-14 09:40:00,82.17,82.49,82.04,82.46,31422.0,76.2132,76.51,76.0926,76.4822,31422.0
2018-05-14 09:50:00,82.49,82.59,82.42,82.52,35581.0,76.51,76.6027,76.4451,76.5378,35581.0
2018-05-14 10:00:00,82.51,82.69,82.43,82.44,99128.0,76.5285,76.6955,76.4543,76.4636,99128.0
2018-05-14 10:10:00,82.43,82.55,82.3,82.52,62179.0,76.4543,76.5656,76.3338,76.5378,62179.0
2018-05-14 10:20:00,82.52,82.68,82.47,82.6,21625.0,76.5378,76.6862,76.4914,76.612,21625.0
2018-05-14 10:30:00,82.61,82.69,82.6,82.63,20796.0,76.6213,76.6955,76.612,76.6398,20796.0
2018-05-14 10:40:00,82.63,82.63,82.43,82.45,23677.0,76.6398,76.6398,76.4543,76.4729,23677.0
2018-05-14 10:50:00,82.45,82.57,82.44,82.47,21937.0,76.4729,76.5842,76.4636,76.4914,21937.0
2018-05-14 11:00:00,82.47,82.62,82.47,82.59,23507.0,76.4914,76.6306,76.4914,76.6027,23507.0
2018-05-14 11:10:00,82.6,82.76,82.58,82.76,29902.0,76.612,76.7604,76.5935,76.7604,29902.0
2018-05-14 11:20:00,82.77,82.77,82.62,82.68,52256.0,76.7697,76.7697,76.6306,76.6862,52256.0
2018-05-14 11:30:00,82.69,82.79,82.69,82.74,20098.0,76.6955,76.7882,76.6955,76.7419,20098.0
2018-05-14 11:40:00,82.71,82.79,82.65,82.72,35839.0,76.714,76.7882,76.6584,76.7233,35839.0
2018-05-14 11:50:00,82.73,82.75,82.65,82.74,17702.0,76.7326,76.7511,76.6584,76.7419,17702.0
2018-05-14 12:00:00,82.75,82.84,82.68,82.69,30032.0,76.7511,76.8346,76.6862,76.6955,30032.0
2018-05-14 12:10:00,82.71,82.74,82.59,82.63,16518.0,76.714,76.7419,76.6027,76.6398,16518.0
2018-05-14 12:20:00,82.66,82.67,82.53,82.56,12000.0,76.6677,76.6769,76.5471,76.5749,12000.0
2018-05-14 12:30:00,82.57,82.59,82.53,82.57,14726.0,76.5842,76.6027,76.5471,76.5842,14726.0
2018-05-14 12:40:00,82.58,82.63,82.48,82.61,10789.0,76.5935,76.6398,76.5007,76.6213,10789.0
2018-05-14 12:50:00,82.61,82.68,82.6,82.63,17648.0,76.6213,76.6862,76.612,76.6398,17648.0
2018-05-14 13:00:00,82.63,82.71,82.6,82.61,14700.0,76.6398,76.714,76.612,76.6213,14700.0
2018-05-14 13:10:00,82.6,82.76,82.59,82.7,45776.0,76.612,76.7604,76.6027,76.7048,45776.0
2018-05-14 13:20:00,82.68,82.82,82.68,82.82,26308.0,76.6862,76.8161,76.6862,76.8161,26308.0
2018-05-14 13:30:00,82.82,82.89,82.74,82.89,13127.0,76.8161,76.881,76.7419,76.881,13127.0
2018-05-14 13:40:00,82.87,82.89,82.75,82.78,16446.0,76.8624,76.881,76.7511,76.779,16446.0
2018-05-14 13:50:00,82.75,82.81,82.71,82.76,10052.0,76.7511,76.8068,76.714,76.7604,10052.0
2018-05-14 14:00:00,82.77,82.78,82.68,82.69,18889.0,76.7697,76.779,76.6862,76.6955,18889.0
2018-05-14 14:10:00,82.69,82.81,82.69,82.81,91875.0,76.6955,76.8068,76.6955,76.8068,91875.0
2018-05-14 14:20:00,82.81,82.89,82.79,82.88,10628.0,76.8068,76.881,76.7882,76.8717,10628.0
2018-05-14 14:30:00,82.87,82.89,82.79,82.81,25399.0,76.8624,76.881,76.7882,76.8068,25399.0
2018-05-14 14:40:00,82.81,82.81,82.72,82.72,22545.0,76.8068,76.8068,76.7233,76.7233,22545.0
2018-05-14 14:50:00,82.71,82.79,82.67,82.72,47311.0,76.714,76.7882,76.6769,76.7233,47311.0
2018-05-14 15:00:00,82.74,82.79,82.72,82.77,18200.0,76.7419,76.7882,76.7233,76.7697,18200.0
2018-05-14 15:10:00,82.77,82.82,82.71,82.72,15820.0,76.7697,76.8161,76.714,76.7233,15820.0
2018-05-14 15:20:00,82.72,82.91,82.72,82.9,42843.0,76.7233,76.8995,76.7233,76.8903,42843.0
2018-05-14 15:30:00,82.9,82.91,82.74,82.75,43970.0,76.8903,76.8995,76.7419,76.7511,43970.0
2018-05-14 15:40:00,82.74,82.74,82.55,82.56,58631.0,76.7419,76.7419,76.5656,76.5749,58631.0
2018-05-14 15:50:00,82.55,82.67,82.55,82.64,129705.0,76.5656,76.6769,76.5656,76.6491,129705.0
2018-05-15 09:30:00,82.25,82.6,82.1,82.1,70461.0,76.2874,76.612,76.1483,76.1483,70461.0
2018-05-15 09:40:00,82.12,82.24,81.91,82.17,77485.0,76.1668,76.2781,75.972,76.2132,77485.0
2018-05-15 09:50:00,82.18,82.28,81.88,81.95,46102.0,76.2225,76.3152,75.9442,76.0091,46102.0
2018-05-15 10:00:00,81.95,82.44,81.92,82.34,118179.0,76.0091,76.4636,75.9813,76.3709,118179.0
2018-05-15 10:10:00,82.35,82.48,82.2,82.32,25244.0,76.3801,76.5007,76.241,76.3523,25244.0
2018-05-15 10:20:00,82.32,82.46,82.3,82.38,33535.0,76.3523,76.4822,76.3338,76.408,33535.0
2018-05-15 10:30:00,82.37,82.69,82.36,82.64,103380.0,76.3987,76.6955,76.3894,76.6491,103380.0
2018-05-15 10:40:00,82.62,82.72,82.59,82.64,34698.0,76.6306,76.7233,76.6027,76.6491,34698.0
2018-05-15 10:50:00,82.65,82.72,82.52,82.65,31203.0,76.6584,76.7233,76.5378,76.6584,31203.0
2018-05-15 11:00:00,82.66,82.79,82.59,82.63,31733.0,76.6677,76.7882,76.6027,76.6398,31733.0
2018-05-15 11:10:00,82.62,82.62,82.44,82.52,34776.0,76.6306,76.6306,76.4636,76.5378,34776.0
2018-05-15 11:20:00,82.53,82.58,82.44,82.44,21324.0,76.5471,76.5935,76.4636,76.4636,21324.0
2018-05-15 11:30:00,82.46,82.63,82.45,82.52,28844.0,76.4822,76.6398,76.4729,76.5378,28844.0
2018-05-15 11:40:00,82.55,82.78,82.53,82.77,38776.0,76.5656,76.779,76.5471,76.7697,38776.0
2018-05-15 11:50:00,82.79,82.8,82.5,82.52,26753.0,76.7882,76.7975,76.5193,76.5378,26753.0
2018-05-15 12:00:00,82.51,82.55,82.32,82.35,29542.0,76.5285,76.5656,76.3523,76.3801,29542.0
2018-05-15 12:10:00,82.35,82.53,82.31,82.45,27419.0,76.3801,76.5471,76.343,76.4729,27419.0
2018-05-15 12:20:00,82.45,82.5,82.41,82.48,21917.0,76.4729,76.5193,76.4358,76.5007,21917.0
2018-05-15 12:30:00,82.47,82.51,82.44,82.51,23738.0,76.4914,76.5285,76.4636,76.5285,23738.0
2018-05-15 12:40:00,82.51,82.75,82.51,82.67,19407.0,76.5285,76.7511,76.5285,76.6769,19407.0
2018-05-15 12:50:00,82.7,82.7,82.53,82.54,29891.0,76.7048,76.7048,76.5471,76.5564,29891.0
2018-05-15 13:00:00,82.54,82.58,82.4,82.4,30312.0,76.5564,76.5935,76.4265,76.4265,30312.0
2018-05-15 13:10:00,82.39,82.44,82.34,82.4,29052.0,76.4172,76.4636,76.3709,76.4265,29052.0
2018-05-15 13:20:00,82.4,82.44,82.3,82.3,21546.0,76.4265,76.4636,76.3338,76.3338,21546.0
2018-05-15 13:30:00,82.29,82.37,82.22,82.32,72231.0,76.3245,76.3987,76.2596,76.3523,72231.0
2018-05-15 13:40:00,82.31,82.38,82.19,82.36,84629.0,76.343,76.408,76.2317,76.3894,84629.0
2018-05-15 13:50:00,82.37,82.38,82.23,82.25,50457.0,76.3987,76.408,76.2688,76.2874,50457.0
2018-05-15 14:00:00,82.26,82.3,82.13,82.18,93024.0,76.2967,76.3338,76.1761,76.2225,93024.0
2018-05-15 14:10:00,82.18,82.33,82.13,82.31,107451.0,76.2225,76.3616,76.1761,76.343,107451.0
2018-05-15 14:20:00,82.32,82.32,82.1,82.29,41572.0,76.3523,76.3523,76.1483,76.3245,41572.0
2018-05-15 14:30:00,82.31,82.53,82.29,82.44,37059.0,76.343,76.5471,76.3245,76.4636,37059.0
2018-05-15 14:40:00,82.44,82.51,82.37,82.38,21978.0,76.4636,76.5285,76.3987,76.408,21978.0
2018-05-15 14:50:00,82.41,82.49,82.37,82.49,30811.0,76.4358,76.51,76.3987,76.51,30811.0
2018-05-15 15:00:00,82.51,82.56,82.46,82.55,29974.0,76.5285,76.5749,76.4822,76.5656,29974.0
2018-05-15 15:10:00,82.55,82.65,82.52,82.6,29792.0,76.5656,76.6584,76.5378,76.612,29792.0
2018-05-15 15:20:00,82.6,82.62,82.41,82.47,39539.0,76.612,76.6306,76.4358,76.4914,39539.0
2018-05-15 15:30:00,82.47,82.61,82.44,82.54,46759.0,76.4914,76.6213,76.4636,76.5564,46759.0
2018-05-15 15:40:00,82.54,82.57,82.46,82.55,64531.0,76.5564,76.5842,76.4822,76.5656,64531.0
2018-05-15 15:50:00,82.56,82.85,82.56,82.77,177436.0,76.5749,76.8439,76.5749,76.7697,177436.0
2018-05-16 09:30:00,83.68,84.57,83.18,84.0,163071.0,77.6137,78.4392,77.15,77.9105,163071.0
2018-05-16 09:40:00,84.01,84.22,83.83,83.83,87599.0,77.9198,78.1146,77.7528,77.7528,87599.0
2018-05-16 09:50:00,83.87,83.87,83.18,83.27,81720.0,77.7899,77.7899,77.15,77.2334,81720.0
2018-05-16 10:00:00,83.27,83.48,83.13,83.29,47427.0,77.2334,77.4282,77.1036,77.252,47427.0
2018-05-16 10:10:00,83.24,83.43,83.12,83.27,38615.0,77.2056,77.3818,77.0943,77.2334,38615.0
2018-05-16 10:20:00,83.27,83.41,83.07,83.26,43311.0,77.2334,77.3633,77.0479,77.2242,43311.0
2018-05-16 10:30:00,83.24,83.35,83.06,83.23,28895.0,77.2056,77.3076,77.0387,77.1963,28895.0
2018-05-16 10:40:00,83.21,83.6,83.21,83.56,43242.0,77.1778,77.5395,77.1778,77.5024,43242.0
2018-05-16 10:50:00,83.59,83.78,83.52,83.72,29645.0,77.5302,77.7065,77.4653,77.6508,29645.0
2018-05-16 11:00:00,83.69,83.69,83.49,83.49,44376.0,77.623,77.623,77.4375,77.4375,44376.0
2018-05-16 11:10:00,83.5,83.68,83.46,83.67,49699.0,77.4468,77.6137,77.4097,77.6044,49699.0
2018-05-16 11:20:00,83.65,83.71,83.54,83.61,66073.0,77.5859,77.6415,77.4839,77.5488,66073.0
2018-05-16 11:30:00,83.62,83.73,83.54,83.67,28091.0,77.5581,77.6601,77.4839,77.6044,28091.0
2018-05-16 11:40:00,83.67,83.82,83.61,83.82,18754.0,77.6044,77.7436,77.5488,77.7436,18754.0
2018-05-16 11:50:00,83.84,83.89,83.75,83.86,20255.0,77.7621,77.8085,77.6786,77.7807,20255.0
2018-05-16 12:00:00,83.87,84.05,83.85,83.9,18904.0,77.7899,77.9569,77.7714,77.8178,18904.0
2018-05-16 12:10:00,83.88,83.93,83.79,83.86,27323.0,77.7992,77.8456,77.7157,77.7807,27323.0
2018-05-16 12:20:00,83.86,84.01,83.85,83.92,14416.0,77.7807,77.9198,77.7714,77.8363,14416.0
2018-05-16 12:30:00,83.93,84.01,83.92,84.0,92641.0,77.8456,77.9198,77.8363,77.9105,92641.0
2018-05-16 12:40:00,84.0,84.01,83.76,83.78,16968.0,77.9105,77.9198,77.6879,77.7065,16968.0
2018-05-16 12:50:00,83.82,83.92,83.82,83.86,10952.0,77.7436,77.8363,77.7436,77.7807,10952.0
2018-05-16 13:00:00,83.86,84.02,83.83,83.93,122647.0,77.7807,77.9291,77.7528,77.8456,122647.0
2018-05-16 13:10:00,83.92,83.95,83.85,83.9,30281.0,77.8363,77.8641,77.7714,77.8178,30281.0
2018-05-16 13:20:00,83.9,83.93,83.85,83.87,9909.0,77.8178,77.8456,77.7714,77.7899,9909.0
2018-05-16 13:30:00,83.87,83.92,83.8,83.81,13638.0,77.7899,77.8363,77.725,77.7343,13638.0
2018-05-16 13:40:00,83.8,83.82,83.68,83.68,17501.0,77.725,77.7436,77.6137,77.6137,17501.0
2018-05-16 13:50:00,83.69,83.9,83.67,83.9,72399.0,77.623,77.8178,77.6044,77.8178,72399.0
2018-05-16 14:00:00,83.92,83.92,83.79,83.8,29137.0,77.8363,77.8363,77.7157,77.725,29137.0
2018-05-16 14:10:00,83.81,83.9,83.76,83.79,26344.0,77.7343,77.8178,77.6879,77.7157,26344.0
2018-05-16 14:20:00,83.82,83.85,83.76,83.83,24373.0,77.7436,77.7714,77.6879,77.7528,24373.0
2018-05-16 14:30:00,83.82,83.93,83.77,83.9,14095.0,77.7436,77.8456,77.6972,77.8178,14095.0
2018-05-16 14:40:00,83.92,83.92,83.8,83.81,26288.0,77.8363,77.8363,77.725,77.7343,26288.0
2018-05-16 14:50:00,83.8,83.8,83.7,83.7,17182.0,77.725,77.725,77.6323,77.6323,17182.0
2018-05-16 15:00:00,83.69,83.69,83.48,83.48,21840.0,77.623,77.623,77.4282,77.4282,21840.0
2018-05-16 15:10:00,83.48,83.53,83.46,83.51,15328.0,77.4282,77.4746,77.4097,77.456,15328.0
2018-05-16 15:20:00,83.51,83.56,83.47,83.48,20484.0,77.456,77.5024,77.4189,77.4282,20484.0
2018-05-16 15:30:00,83.48,83.49,83.24,83.35,77676.0,77.4282,77.4375,77.2056,77.3076,77676.0
2018-05-16 15:40:00,83.35,83.39,83.25,83.26,49774.0,77.3076,77.3447,77.2149,77.2242,49774.0
2018-05-16 15:50:00,83.26,83.38,83.17,83.36,135719.0,77.2242,77.3355,77.1407,77.3169,135719.0
2018-05-17 09:30:00,83.05,83.79,83.04,83.11,43673.0,77.0294,77.7157,77.0201,77.085,43673.0
2018-05-17 09:40:00,83.14,83.46,82.85,83.38,21321.0,77.1129,77.4097,76.8439,77.3355,21321.0
2018-05-17 09:50:00,83.39,83.7,83.35,83.63,39285.0,77.3447,77.6323,77.3076,77.5673,39285.0
2018-05-17 10:00:00,83.66,83.93,83.64,83.87,33070.0,77.5952,77.8456,77.5766,77.7899,33070.0
2018-05-17 10:10:00,83.87,83.91,83.71,83.79,63364.0,77.7899,77.827,77.6415,77.7157,63364.0
2018-05-17 10:20:00,83.78,83.81,83.49,83.49,38099.0,77.7065,77.7343,77.4375,77.4375,38099.0
2018-05-17 10:30:00,83.44,83.7,83.37,83.62,78153.0,77.3911,77.6323,77.3262,77.5581,78153.0
2018-05-17 10:40:00,83.62,83.76,83.6,83.61,56022.0,77.5581,77.6879,77.5395,77.5488,56022.0
2018-05-17 10:50:00,83.64,83.85,83.61,83.78,39716.0,77.5766,77.7714,77.5488,77.7065,39716.0
2018-05-17 11:00:00,83.79,83.82,83.57,83.69,44017.0,77.7157,77.7436,77.5117,77.623,44017.0
2018-05-17 11:10:00,83.67,83.79,83.58,83.66,36136.0,77.6044,77.7157,77.521,77.5952,36136.0
2018-05-17 11:20:00,83.67,83.75,83.63,83.67,21559.0,77.6044,77.6786,77.5673,77.6044,21559.0
2018-05-17 11:30:00,83.68,83.74,83.5,83.73,39566.0,77.6137,77.6694,77.4468,77.6601,39566.0
2018-05-17 11:40:00,83.73,83.85,83.7,83.75,39745.0,77.6601,77.7714,77.6323,77.6786,39745.0
2018-05-17 11:50:00,83.76,83.86,83.75,83.8,30809.0,77.6879,77.7807,77.6786,77.725,30809.0
2018-05-17 12:00:00,83.82,83.86,83.71,83.81,28030.0,77.7436,77.7807,77.6415,77.7343,28030.0
2018-05-17 12:10:00,83.82,83.87,83.77,83.85,27194.0,77.7436,77.7899,77.6972,77.7714,27194.0
2018-05-17 12:20:00,83.85,83.89,83.82,83.86,19940.0,77.7714,77.8085,77.7436,77.7807,19940.0
2018-05-17 12:30:00,83.85,83.91,83.81,83.91,25070.0,77.7714,77.827,77.7343,77.827,25070.0
2018-05-17 12:40:00,83.89,83.91,83.75,83.79,28991.0,77.8085,77.827,77.6786,77.7157,28991.0
2018-05-17 12:50:00,83.78,83.8,83.67,83.79,16967.0,77.7065,77.725,77.6044,77.7157,16967.0
2018-05-17 13:00:00,83.78,83.8,83.71,83.77,14836.0,77.7065,77.725,77.6415,77.6972,14836.0
2018-05-17 13:10:00,83.77,83.79,83.7,83.7,22507.0,77.6972,77.7157,77.6323,77.6323,22507.0
2018-05-17 13:20:00,83.7,83.86,83.69,83.86,28151.0,77.6323,77.7807,77.623,77.7807,28151.0
2018-05-17 13:30:00,83.86,83.96,83.85,83.95,19187.0,77.7807,77.8734,77.7714,77.8641,19187.0
2018-05-17 13:40:00,83.96,83.98,83.85,83.88,22770.0,77.8734,77.892,77.7714,77.7992,22770.0
2018-05-17 13:50:00,83.88,83.97,83.67,83.71,26237.0,77.7992,77.8827,77.6044,77.6415,26237.0
2018-05-17 14:00:00,83.7,83.73,83.54,83.56,37434.0,77.6323,77.6601,77.4839,77.5024,37434.0
2018-05-17 14:10:00,83.55,83.64,83.53,83.64,35731.0,77.4931,77.5766,77.4746,77.5766,35731.0
2018-05-17 14:20:00,83.67,83.72,83.59,83.69,20418.0,77.6044,77.6508,77.5302,77.623,20418.0
2018-05-17 14:30:00,83.67,83.81,83.67,83.81,50029.0,77.6044,77.7343,77.6044,77.7343,50029.0
2018-05-17 14:40:00,83.8,83.83,83.74,83.79,18692.0,77.725,77.7528,77.6694,77.7157,18692.0
2018-05-17 14:50:00,83.8,83.85,83.72,83.81,19917.0,77.725,77.7714,77.6508,77.7343,19917.0
2018-05-17 15:00:00,83.82,83.84,83.78,83.78,17122.0,77.7436,77.7621,77.7065,77.7065,17122.0
2018-05-17 15:10:00,83.79,83.79,83.52,83.52,28139.0,77.7157,77.7157,77.4653,77.4653,28139.0
2018-05-17 15:20:00,83.52,83.55,83.36,83.36,100787.0,77.4653,77.4931,77.3169,77.3169,100787.0
2018-05-17 15:30:00,83.36,83.4,83.34,83.39,59120.0,77.3169,77.354,77.2984,77.3447,59120.0
2018-05-17 15:40:00,83.4,83.42,83.33,83.42,80813.0,77.354,77.3726,77.2891,77.3726,80813.0
2018-05-17 15:50:00,83.42,83.44,83.3,83.43,155079.0,77.3726,77.3911,77.2613,77.3818,155079.0
2018-05-18 09:30:00,82.71,83.1,82.5,82.69,197483.0,76.714,77.0758,76.5193,76.6955,197483.0
2018-05-18 09:40:00,82.74,82.8,82.37,82.59,48663.0,76.7419,76.7975,76.3987,76.6027,48663.0
2018-05-18 09:50:00,82.59,82.59,82.3,82.51,35705.0,76.6027,76.6027,76.3338,76.5285,35705.0
2018-05-18 10:00:00,82.49,82.56,82.4,82.45,45061.0,76.51,76.5749,76.4265,76.4729,45061.0
2018-05-18 10:10:00,82.45,82.47,82.32,82.33,42220.0,76.4729,76.4914,76.3523,76.3616,42220.0
2018-05-18 10:20:00,82.36,82.55,82.36,82.4,55009.0,76.3894,76.5656,76.3894,76.4265,55009.0
2018-05-18 10:30:00,82.41,82.45,82.23,82.24,90321.0,76.4358,76.4729,76.2688,76.2781,90321.0
2018-05-18 10:40:00,82.25,82.49,82.16,82.49,53995.0,76.2874,76.51,76.2039,76.51,53995.0
2018-05-18 10:50:00,82.49,82.62,82.45,82.52,77370.0,76.51,76.6306,76.4729,76.5378,77370.0
2018-05-18 11:00:00,82.53,82.57,82.46,82.51,45060.0,76.5471,76.5842,76.4822,76.5285,45060.0
2018-05-18 11:10:00,82.52,82.58,82.47,82.54,47983.0,76.5378,76.5935,76.4914,76.5564,47983.0
2018-05-18 11:20:00,82.54,82.56,82.36,82.38,62787.0,76.5564,76.5749,76.3894,76.408,62787.0
2018-05-18 11:30:00,82.4,82.52,82.4,82.47,54076.0,76.4265,76.5378,76.4265,76.4914,54076.0
2018-05-18 11:40:00,82.48,82.53,82.43,82.5,54394.0,76.5007,76.5471,76.4543,76.5193,54394.0
2018-05-18 11:50:00,82.49,82.51,82.45,82.45,38852.0,76.51,76.5285,76.4729,76.4729,38852.0
2018-05-18 12:00:00,82.46,82.46,82.41,82.45,42872.0,76.4822,76.4822,76.4358,76.4729,42872.0
2018-05-18 12:10:00,82.45,82.49,82.43,82.49,21997.0,76.4729,76.51,76.4543,76.51,21997.0
2018-05-18 12:20:00,82.48,82.48,82.41,82.42,31508.0,76.5007,76.5007,76.4358,76.4451,31508.0
2018-05-18 12:30:00,82.41,82.51,82.36,82.5,46137.0,76.4358,76.5285,76.3894,76.5193,46137.0
2018-05-18 12:40:00,82.51,82.6,82.5,82.53,27939.0,76.5285,76.612,76.5193,76.5471,27939.0
2018-05-18 12:50:00,82.53,82.55,82.47,82.5,32811.0,76.5471,76.5656,76.4914,76.5193,32811.0
2018-05-18 13:00:00,82.51,82.57,82.45,82.49,31025.0,76.5285,76.5842,76.4729,76.51,31025.0
2018-05-18 13:10:00,82.51,82.55,82.47,82.49,34811.0,76.5285,76.5656,76.4914,76.51,34811.0
2018-05-18 13:20:00,82.49,82.53,82.47,82.5,23539.0,76.51,76.5471,76.4914,76.5193,23539.0
2018-05-18 13:30:00,82.51,82.51,82.39,82.41,32149.0,76.5285,76.5285,76.4172,76.4358,32149.0
2018-05-18 13:40:00,82.41,82.5,82.4,82.45,23502.0,76.4358,76.5193,76.4265,76.4729,23502.0
2018-05-18 13:50:00,82.45,82.53,82.4,82.52,30729.0,76.4729,76.5471,76.4265,76.5378,30729.0
2018-05-18 14:00:00,82.5,82.54,82.46,82.5,37457.0,76.5193,76.5564,76.4822,76.5193,37457.0
2018-05-18 14:10:00,82.5,82.53,82.46,82.5,65517.0,76.5193,76.5471,76.4822,76.5193,65517.0
2018-05-18 14:20:00,82.49,82.51,82.47,82.49,31460.0,76.51,76.5285,76.4914,76.51,31460.0
2018-05-18 14:30:00,82.5,82.52,82.48,82.48,40089.0,76.5193,76.5378,76.5007,76.5007,40089.0
2018-05-18 14:40:00,82.48,82.52,82.45,82.46,52036.0,76.5007,76.5378,76.4729,76.4822,52036.0
2018-05-18 14:50:00,82.46,82.53,82.45,82.52,48831.0,76.4822,76.5471,76.4729,76.5378,48831.0
2018-05-18 15:00:00,82.53,82.53,82.44,82.47,48499.0,76.5471,76.5471,76.4636,76.4914,48499.0
2018-05-18 15:10:00,82.48,82.49,82.44,82.44,38124.0,76.5007,76.51,76.4636,76.4636,38124.0
2018-05-18 15:20:00,82.45,82.49,82.42,82.42,73270.0,76.4729,76.51,76.4451,76.4451,73270.0
2018-05-18 15:30:00,82.43,82.45,82.34,82.43,107189.0,76.4543,76.4729,76.3709,76.4543,107189.0
2018-05-18 15:40:00,82.43,82.48,82.39,82.46,195372.0,76.4543,76.5007,76.4172,76.4822,195372.0
2018-05-18 15:50:00,82.46,82.55,82.4,82.47,615157.0,76.4822,76.5656,76.4265,76.4914,615157.0
2018-05-21 09:30:00,83.06,83.1,82.46,82.55,120208.0,77.0387,77.0758,76.4822,76.5656,120208.0
2018-05-21 09:40:00,82.56,83.06,82.34,82.86,118768.0,76.5749,77.0387,76.3709,76.8532,118768.0
2018-05-21 09:50:00,82.85,82.89,82.06,82.18,98836.0,76.8439,76.881,76.1112,76.2225,98836.0
2018-05-21 10:00:00,82.17,82.29,82.06,82.09,87346.0,76.2132,76.3245,76.1112,76.139,87346.0
2018-05-21 10:10:00,82.15,82.33,82.08,82.29,106731.0,76.1946,76.3616,76.1297,76.3245,106731.0
2018-05-21 10:20:00,82.29,82.47,82.27,82.31,111418.0,76.3245,76.4914,76.3059,76.343,111418.0
2018-05-21 10:30:00,82.31,82.66,82.31,82.55,57238.0,76.343,76.6677,76.343,76.5656,57238.0
2018-05-21 10:40:00,82.56,82.66,82.51,82.52,49228.0,76.5749,76.6677,76.5285,76.5378,49228.0
2018-05-21 10:50:00,82.5,82.5,82.3,82.38,32195.0,76.5193,76.5193,76.3338,76.408,32195.0
2018-05-21 11:00:00,82.38,82.42,82.04,82.11,49118.0,76.408,76.4451,76.0926,76.1575,49118.0
2018-05-21 11:10:00,82.12,82.3,81.98,82.3,41363.0,76.1668,76.3338,76.037,76.3338,41363.0
2018-05-21 11:20:00,82.28,82.31,82.02,82.06,32406.0,76.3152,76.343,76.0741,76.1112,32406.0
2018-05-21 11:30:00,82.06,82.06,81.68,81.78,67666.0,76.1112,76.1112,75.7587,75.8515,67666.0
2018-05-21 11:40:00,81.77,81.79,81.65,81.75,50710.0,75.8422,75.8607,75.7309,75.8236,50710.0
2018-05-21 11:50:00,81.73,81.83,81.67,81.72,63868.0,75.8051,75.8978,75.7494,75.7958,63868.0
2018-05-21 12:00:00,81.72,81.74,81.65,81.68,41043.0,75.7958,75.8144,75.7309,75.7587,41043.0
2018-05-21 12:10:00,81.69,81.85,81.64,81.75,61733.0,75.768,75.9164,75.7216,75.8236,61733.0
2018-05-21 12:20:00,81.76,81.77,81.68,81.69,35679.0,75.8329,75.8422,75.7587,75.768,35679.0
2018-05-21 12:30:00,81.69,81.73,81.61,81.62,72439.0,75.768,75.8051,75.6938,75.7031,72439.0
2018-05-21 12:40:00,81.63,81.68,81.53,81.66,137726.0,75.7123,75.7587,75.6196,75.7402,137726.0
2018-05-21 12:50:00,81.65,81.94,81.63,81.89,185121.0,75.7309,75.9999,75.7123,75.9535,185121.0
2018-05-21 13:00:00,81.9,82.32,81.83,82.27,68337.0,75.9628,76.3523,75.8978,76.3059,68337.0
2018-05-21 13:10:00,82.27,82.27,82.13,82.2,27901.0,76.3059,76.3059,76.1761,76.241,27901.0
2018-05-21 13:20:00,82.19,82.32,82.14,82.2,27708.0,76.2317,76.3523,76.1854,76.241,27708.0
2018-05-21 13:30:00,82.21,82.22,82.1,82.16,30717.0,76.2503,76.2596,76.1483,76.2039,30717.0
2018-05-21 13:40:00,82.14,82.22,82.04,82.05,62445.0,76.1854,76.2596,76.0926,76.1019,62445.0
2018-05-21 13:50:00,82.04,82.06,81.77,81.97,55973.0,76.0926,76.1112,75.8422,76.0277,55973.0
2018-05-21 14:00:00,81.97,82.13,81.91,82.12,29784.0,76.0277,76.1761,75.972,76.1668,29784.0
2018-05-21 14:10:00,82.12,82.14,82.02,82.1,23478.0,76.1668,76.1854,76.0741,76.1483,23478.0
2018-05-21 14:20:00,82.1,82.26,82.06,82.26,30611.0,76.1483,76.2967,76.1112,76.2967,30611.0
2018-05-21 14:30:00,82.25,82.25,81.96,81.98,49592.0,76.2874,76.2874,76.0184,76.037,49592.0
2018-05-21 14:40:00,82.0,82.11,81.9,81.9,94623.0,76.0555,76.1575,75.9628,75.9628,94623.0
2018-05-21 14:50:00,81.92,82.14,81.89,82.09,37619.0,75.9813,76.1854,75.9535,76.139,37619.0
2018-05-21 15:00:00,82.08,82.1,81.97,82.01,69967.0,76.1297,76.1483,76.0277,76.0648,69967.0
2018-05-21 15:10:00,82.01,82.1,81.94,82.01,177299.0,76.0648,76.1483,75.9999,76.0648,177299.0
2018-05-21 15:20:00,82.02,82.09,81.82,81.85,130027.0,76.0741,76.139,75.8886,75.9164,130027.0
2018-05-21 15:30:00,81.85,81.87,81.65,81.68,68580.0,75.9164,75.9349,75.7309,75.7587,68580.0
2018-05-21 15:40:00,81.69,81.85,81.64,81.78,88749.0,75.768,75.9164,75.7216,75.8515,88749.0
2018-05-21 15:50:00,81.78,81.99,81.78,81.94,301807.0,75.8515,76.0462,75.8515,75.9999,301807.0
2018-05-22 09:30:00,82.26,82.96,82.13,82.84,174829.0,76.2967,76.9459,76.1761,76.8346,174829.0
2018-05-22 09:40:00,82.82,82.88,81.93,82.48,116055.0,76.8161,76.8717,75.9906,76.5007,116055.0
2018-05-22 09:50:00,82.49,82.61,82.26,82.39,74559.0,76.51,76.6213,76.2967,76.4172,74559.0
2018-05-22 10:00:00,82.45,82.89,82.45,82.82,59153.0,76.4729,76.881,76.4729,76.8161,59153.0
2018-05-22 10:10:00,82.85,82.92,82.64,82.65,67207.0,76.8439,76.9088,76.6491,76.6584,67207.0
2018-05-22 10:20:00,82.65,82.7,82.43,82.44,68738.0,76.6584,76.7048,76.4543,76.4636,68738.0
2018-05-22 10:30:00,82.45,82.56,82.16,82.56,67200.0,76.4729,76.5749,76.2039,76.5749,67200.0
2018-05-22 10:40:00,82.57,82.75,82.38,82.57,99115.0,76.5842,76.7511,76.408,76.5842,99115.0
2018-05-22 10:50:00,82.58,82.62,82.41,82.43,46616.0,76.5935,76.6306,76.4358,76.4543,46616.0
2018-05-22 11:00:00,82.44,82.79,82.43,82.75,36569.0,76.4636,76.7882,76.4543,76.7511,36569.0
2018-05-22 11:10:00,82.75,83.49,82.72,83.42,120259.0,76.7511,77.4375,76.7233,77.3726,120259.0
2018-05-22 11:20:00,83.46,83.6,83.0,83.1,93216.0,77.4097,77.5395,76.983,77.0758,93216.0
2018-05-22 11:30:00,83.1,83.18,82.76,83.08,51625.0,77.0758,77.15,76.7604,77.0572,51625.0
2018-05-22 11:40:00,83.06,83.11,82.79,82.81,28874.0,77.0387,77.085,76.7882,76.8068,28874.0
2018-05-22 11:50:00,82.76,82.92,82.63,82.92,31153.0,76.7604,76.9088,76.6398,76.9088,31153.0
2018-05-22 12:00:00,82.92,82.93,82.72,82.72,28589.0,76.9088,76.9181,76.7233,76.7233,28589.0
2018-05-22 12:10:00,82.75,83.03,82.75,82.9,37395.0,76.7511,77.0108,76.7511,76.8903,37395.0
2018-05-22 12:20:00,82.92,82.92,82.68,82.75,37202.0,76.9088,76.9088,76.6862,76.7511,37202.0
2018-05-22 12:30:00,82.74,82.77,82.53,82.67,30517.0,76.7419,76.7697,76.5471,76.6769,30517.0
2018-05-22 12:40:00,82.67,82.72,82.57,82.64,22444.0,76.6769,76.7233,76.5842,76.6491,22444.0
2018-05-22 12:50:00,82.64,82.71,82.52,82.7,34384.0,76.6491,76.714,76.5378,76.7048,34384.0
2018-05-22 13:00:00,82.7,82.7,82.63,82.68,19987.0,76.7048,76.7048,76.6398,76.6862,19987.0
2018-05-22 13:10:00,82.69,82.76,82.56,82.58,32025.0,76.6955,76.7604,76.5749,76.5935,32025.0
2018-05-22 13:20:00,82.57,82.72,82.54,82.72,29219.0,76.5842,76.7233,76.5564,76.7233,29219.0
2018-05-22 13:30:00,82.69,82.78,82.64,82.64,26023.0,76.6955,76.779,76.6491,76.6491,26023.0
2018-05-22 13:40:00,82.66,82.83,82.64,82.8,28831.0,76.6677,76.8253,76.6491,76.7975,28831.0
2018-05-22 13:50:00,82.8,82.92,82.78,82.84,27491.0,76.7975,76.9088,76.779,76.8346,27491.0
2018-05-22 14:00:00,82.82,82.91,82.81,82.81,27194.0,76.8161,76.8995,76.8068,76.8068,27194.0
2018-05-22 14:10:00,82.8,82.8,82.62,82.62,51384.0,76.7975,76.7975,76.6306,76.6306,51384.0
2018-05-22 14:20:00,82.61,82.68,82.59,82.6,37383.0,76.6213,76.6862,76.6027,76.612,37383.0
2018-05-22 14:30:00,82.63,82.67,82.59,82.59,55531.0,76.6398,76.6769,76.6027,76.6027,55531.0
2018-05-22 14:40:00,82.59,82.64,82.5,82.62,28890.0,76.6027,76.6491,76.5193,76.6306,28890.0
2018-05-22 14:50:00,82.63,82.69,82.54,82.56,29801.0,76.6398,76.6955,76.5564,76.5749,29801.0
2018-05-22 15:00:00,82.56,82.65,82.48,82.49,44082.0,76.5749,76.6584,76.5007,76.51,44082.0
2018-05-22 15:10:00,82.49,82.52,82.4,82.43,35586.0,76.51,76.5378,76.4265,76.4543,35586.0
2018-05-22 15:20:00,82.42,82.55,82.42,82.46,41115.0,76.4451,76.5656,76.4451,76.4822,41115.0
2018-05-22 15:30:00,82.46,82.52,82.28,82.36,72997.0,76.4822,76.5378,76.3152,76.3894,72997.0
2018-05-22 15:40:00,82.37,82.46,82.34,82.42,90633.0,76.3987,76.4822,76.3709,76.4451,90633.0
2018-05-22 15:50:00,82.4,82.44,82.22,82.32,296631.0,76.4265,76.4636,76.2596,76.3523,296631.0
2018-05-23 09:30:00,81.58,82.42,81.15,82.2,66105.0,75.666,76.4451,75.2671,76.241,66105.0
2018-05-23 09:40:00,82.24,82.75,82.14,82.17,42238.0,76.2781,76.7511,76.1854,76.2132,42238.0
2018-05-23 09:50:00,82.17,82.62,82.15,82.61,48800.0,76.2132,76.6306,76.1946,76.6213,48800.0
2018-05-23 10:00:00,82.6,82.62,82.12,82.33,60931.0,76.612,76.6306,76.1668,76.3616,60931.0
2018-05-23 10:10:00,82.3,82.37,82.13,82.19,47303.0,76.3338,76.3987,76.1761,76.2317,47303.0
2018-05-23 10:20:00,82.18,82.47,82.17,82.43,41970.0,76.2225,76.4914,76.2132,76.4543,41970.0
2018-05-23 10:30:00,82.42,82.49,82.26,82.28,27141.0,76.4451,76.51,76.2967,76.3152,27141.0
2018-05-23 10:40:00,82.26,82.31,82.02,82.05,34042.0,76.2967,76.343,76.0741,76.1019,34042.0
2018-05-23 10:50:00,82.03,82.18,82.01,82.11,32235.0,76.0833,76.2225,76.0648,76.1575,32235.0
2018-05-23 11:00:00,82.09,82.13,81.82,82.13,29179.0,76.139,76.1761,75.8886,76.1761,29179.0
2018-05-23 11:10:00,82.13,82.16,82.05,82.15,36662.0,76.1761,76.2039,76.1019,76.1946,36662.0
2018-05-23 11:20:00,82.15,82.27,82.11,82.2,25764.0,76.1946,76.3059,76.1575,76.241,25764.0
2018-05-23 11:30:00,82.21,82.4,82.21,82.35,59483.0,76.2503,76.4265,76.2503,76.3801,59483.0
2018-05-23 11:40:00,82.36,82.42,82.28,82.41,34925.0,76.3894,76.4451,76.3152,76.4358,34925.0
2018-05-23 11:50:00,82.42,82.49,82.32,82.43,53508.0,76.4451,76.51,76.3523,76.4543,53508.0
2018-05-23 12:00:00,82.43,82.48,82.41,82.45,30730.0,76.4543,76.5007,76.4358,76.4729,30730.0
2018-05-23 12:10:00,82.43,82.47,82.33,82.39,73422.0,76.4543,76.4914,76.3616,76.4172,73422.0
2018-05-23 12:20:00,82.41,82.43,82.1,82.16,81043.0,76.4358,76.4543,76.1483,76.2039,81043.0
2018-05-23 12:30:00,82.16,82.17,81.93,82.01,20017.0,76.2039,76.2132,75.9906,76.0648,20017.0
2018-05-23 12:40:00,82.02,82.33,82.02,82.32,26636.0,76.0741,76.3616,76.0741,76.3523,26636.0
2018-05-23 12:50:00,82.33,82.33,82.21,82.25,15380.0,76.3616,76.3616,76.2503,76.2874,15380.0
2018-05-23 13:00:00,82.22,82.23,82.1,82.14,13839.0,76.2596,76.2688,76.1483,76.1854,13839.0
2018-05-23 13:10:00,82.14,82.14,81.93,81.93,31023.0,76.1854,76.1854,75.9906,75.9906,31023.0
2018-05-23 13:20:00,81.94,82.13,81.92,82.13,23219.0,75.9999,76.1761,75.9813,76.1761,23219.0
2018-05-23 13:30:00,82.13,82.22,82.1,82.21,14100.0,76.1761,76.2596,76.1483,76.2503,14100.0
2018-05-23 13:40:00,82.21,82.28,82.21,82.26,16191.0,76.2503,76.3152,76.2503,76.2967,16191.0
2018-05-23 13:50:00,82.25,82.29,82.14,82.14,16587.0,76.2874,76.3245,76.1854,76.1854,16587.0
2018-05-23 14:00:00,82.15,82.4,82.14,82.29,50815.0,76.1946,76.4265,76.1854,76.3245,50815.0
2018-05-23 14:10:00,82.33,82.4,82.19,82.3,28766.0,76.3616,76.4265,76.2317,76.3338,28766.0
2018-05-23 14:20:00,82.31,82.43,82.24,82.29,23386.0,76.343,76.4543,76.2781,76.3245,23386.0
2018-05-23 14:30:00,82.3,82.31,82.21,82.23,19262.0,76.3338,76.343,76.2503,76.2688,19262.0
2018-05-23 14:40:00,82.23,82.35,82.19,82.31,27770.0,76.2688,76.3801,76.2317,76.343,27770.0
2018-05-23 14:50:00,82.31,82.38,82.27,82.35,27647.0,76.343,76.408,76.3059,76.3801,27647.0
2018-05-23 15:00:00,82.35,82.47,82.31,82.44,28130.0,76.3801,76.4914,76.343,76.4636,28130.0
2018-05-23 15:10:00,82.44,82.44,82.25,82.31,35256.0,76.4636,76.4636,76.2874,76.343,35256.0
2018-05-23 15:20:00,82.31,82.37,82.26,82.35,36068.0,76.343,76.3987,76.2967,76.3801,36068.0
2018-05-23 15:30:00,82.34,82.36,82.26,82.27,48184.0,76.3709,76.3894,76.2967,76.3059,48184.0
2018-05-23 15:40:00,82.28,82.37,82.22,82.26,99327.0,76.3152,76.3987,76.2596,76.2967,99327.0
2018-05-23 15:50:00,82.27,82.63,82.27,82.61,322695.0,76.3059,76.6398,76.3059,76.6213,322695.0
2018-05-24 09:30:00,82.53,83.11,82.46,82.59,101122.0,76.5471,77.085,76.4822,76.6027,101122.0
2018-05-24 09:40:00,82.59,82.68,81.88,82.27,101288.0,76.6027,76.6862,75.9442,76.3059,101288.0
2018-05-24 09:50:00,82.27,82.31,82.04,82.3,75093.0,76.3059,76.343,76.0926,76.3338,75093.0
2018-05-24 10:00:00,82.29,82.53,82.2,82.24,52392.0,76.3245,76.5471,76.241,76.2781,52392.0
2018-05-24 10:10:00,82.24,82.52,82.08,82.08,110632.0,76.2781,76.5378,76.1297,76.1297,110632.0
2018-05-24 10:20:00,82.08,82.18,81.98,82.01,76442.0,76.1297,76.2225,76.037,76.0648,76442.0
2018-05-24 10:30:00,82.0,82.65,81.82,82.61,85767.0,76.0555,76.6584,75.8886,76.6213,85767.0
2018-05-24 10:40:00,82.59,82.69,82.35,82.46,63019.0,76.6027,76.6955,76.3801,76.4822,63019.0
2018-05-24 10:50:00,82.46,82.71,82.46,82.56,45918.0,76.4822,76.714,76.4822,76.5749,45918.0
2018-05-24 11:00:00,82.59,82.9,82.57,82.7,67418.0,76.6027,76.8903,76.5842,76.7048,67418.0
2018-05-24 11:10:00,82.69,82.85,82.67,82.81,58997.0,76.6955,76.8439,76.6769,76.8068,58997.0
2018-05-24 11:20:00,82.83,82.99,82.8,82.98,29592.0,76.8253,76.9737,76.7975,76.9645,29592.0
2018-05-24 11:30:00,82.97,82.98,82.78,82.83,28189.0,76.9552,76.9645,76.779,76.8253,28189.0
2018-05-24 11:40:00,82.85,82.94,82.8,82.84,40272.0,76.8439,76.9274,76.7975,76.8346,40272.0
2018-05-24 11:50:00,82.83,83.05,82.67,83.05,84799.0,76.8253,77.0294,76.6769,77.0294,84799.0
2018-05-24 12:00:00,83.07,83.2,83.0,83.11,57175.0,77.0479,77.1685,76.983,77.085,57175.0
2018-05-24 12:10:00,83.11,83.33,83.05,83.32,41069.0,77.085,77.2891,77.0294,77.2798,41069.0
2018-05-24 12:20:00,83.32,83.36,83.19,83.36,42836.0,77.2798,77.3169,77.1592,77.3169,42836.0
2018-05-24 12:30:00,83.36,83.4,83.12,83.27,52882.0,77.3169,77.354,77.0943,77.2334,52882.0
2018-05-24 12:40:00,83.26,83.32,83.18,83.3,28975.0,77.2242,77.2798,77.15,77.2613,28975.0
2018-05-24 12:50:00,83.31,83.31,83.2,83.22,27690.0,77.2705,77.2705,77.1685,77.1871,27690.0
2018-05-24 13:00:00,83.21,83.3,83.18,83.29,28581.0,77.1778,77.2613,77.15,77.252,28581.0
2018-05-24 13:10:00,83.28,83.37,83.23,83.25,56585.0,77.2427,77.3262,77.1963,77.2149,56585.0
2018-05-24 13:20:00,83.26,83.33,83.18,83.27,32324.0,77.2242,77.2891,77.15,77.2334,32324.0
2018-05-24 13:30:00,83.27,83.4,83.17,83.38,37007.0,77.2334,77.354,77.1407,77.3355,37007.0
2018-05-24 13:40:00,83.38,83.5,83.29,83.5,28612.0,77.3355,77.4468,77.252,77.4468,28612.0
2018-05-24 13:50:00,83.5,83.52,83.37,83.4,36222.0,77.4468,77.4653,77.3262,77.354,36222.0
2018-05-24 14:00:00,83.4,83.41,83.29,83.39,46718.0,77.354,77.3633,77.252,77.3447,46718.0
2018-05-24 14:10:00,83.38,83.48,83.38,83.42,34892.0,77.3355,77.4282,77.3355,77.3726,34892.0
2018-05-24 14:20:00,83.43,83.62,83.43,83.6,53983.0,77.3818,77.5581,77.3818,77.5395,53983.0
2018-05-24 14:30:00,83.59,83.61,83.42,83.44,45796.0,77.5302,77.5488,77.3726,77.3911,45796.0
2018-05-24 14:40:00,83.44,83.46,83.23,83.23,47161.0,77.3911,77.4097,77.1963,77.1963,47161.0
2018-05-24 14:50:00,83.24,83.28,82.93,83.01,115400.0,77.2056,77.2427,76.9181,76.9923,115400.0
2018-05-24 15:00:00,83.02,83.1,82.89,83.0,137811.0,77.0016,77.0758,76.881,76.983,137811.0
2018-05-24 15:10:00,83.0,83.04,82.76,82.92,109760.0,76.983,77.0201,76.7604,76.9088,109760.0
2018-05-24 15:20:00,82.92,82.92,82.75,82.81,141421.0,76.9088,76.9088,76.7511,76.8068,141421.0
2018-05-24 15:30:00,82.81,82.93,82.71,82.79,145494.0,76.8068,76.9181,76.714,76.7882,145494.0
2018-05-24 15:40:00,82.78,82.93,82.7,82.93,138117.0,76.779,76.9181,76.7048,76.9181,138117.0
2018-05-24 15:50:00,82.93,83.03,82.8,82.96,464649.0,76.9181,77.0108,76.7975,76.9459,464649.0
2018-05-25 09:30:00,79.18,80.46,78.02,78.29,521685.0,73.4399,74.6271,72.364,72.6145,521685.0
2018-05-25 09:40:00,78.29,78.71,77.85,78.11,337472.0,72.6145,73.004,72.2064,72.4475,337472.0
2018-05-25 09:50:00,78.1,78.47,77.35,78.23,299049.0,72.4382,72.7814,71.7426,72.5588,299049.0
2018-05-25 10:00:00,78.24,78.45,77.59,77.93,270329.0,72.5681,72.7629,71.9652,72.2806,270329.0
2018-05-25 10:10:00,77.92,78.21,77.51,77.53,242151.0,72.2713,72.5403,71.891,71.9096,242151.0
2018-05-25 10:20:00,77.51,77.53,76.82,77.0,309174.0,71.891,71.9096,71.251,71.418,309174.0
2018-05-25 10:30:00,77.0,77.05,76.71,76.78,267939.0,71.418,71.4644,71.149,71.2139,267939.0
2018-05-25 10:40:00,76.79,77.18,76.56,77.06,231652.0,71.2232,71.5849,71.0099,71.4736,231652.0
2018-05-25 10:50:00,77.06,77.44,76.97,77.35,168179.0,71.4736,71.8261,71.3901,71.7426,168179.0
2018-05-25 11:00:00,77.35,77.72,77.1,77.7,200022.0,71.7426,72.0858,71.5107,72.0672,200022.0
2018-05-25 11:10:00,77.7,77.73,77.37,77.48,123010.0,72.0672,72.0951,71.7612,71.8632,123010.0
2018-05-25 11:20:00,77.46,77.73,77.44,77.66,108009.0,71.8446,72.0951,71.8261,72.0301,108009.0
2018-05-25 11:30:00,77.65,77.94,77.54,77.9,214078.0,72.0209,72.2898,71.9188,72.2527,214078.0
2018-05-25 11:40:00,77.91,78.19,77.75,77.76,178596.0,72.262,72.5217,72.1136,72.1229,178596.0
2018-05-25 11:50:00,77.76,77.84,77.39,77.39,107534.0,72.1229,72.1971,71.7797,71.7797,107534.0
2018-05-25 12:00:00,77.4,77.51,77.3,77.47,128053.0,71.789,71.891,71.6962,71.8539,128053.0
2018-05-25 12:10:00,77.47,77.54,77.39,77.45,96592.0,71.8539,71.9188,71.7797,71.8354,96592.0
2018-05-25 12:20:00,77.43,77.52,77.41,77.49,58029.0,71.8168,71.9003,71.7983,71.8725,58029.0
2018-05-25 12:30:00,77.48,77.49,77.06,77.17,91948.0,71.8632,71.8725,71.4736,71.5757,91948.0
2018-05-25 12:40:00,77.17,77.21,77.12,77.16,70644.0,71.5757,71.6128,71.5293,71.5664,70644.0
2018-05-25 12:50:00,77.13,77.26,77.0,77.19,103268.0,71.5386,71.6591,71.418,71.5942,103268.0
2018-05-25 13:00:00,77.23,77.25,76.98,77.01,201162.0,71.6313,71.6499,71.3994,71.4272,201162.0
2018-05-25 13:10:00,77.01,77.13,76.99,77.02,97454.0,71.4272,71.5386,71.4087,71.4365,97454.0
2018-05-25 13:20:00,77.02,77.09,76.94,77.01,90161.0,71.4365,71.5015,71.3623,71.4272,90161.0
2018-05-25 13:30:00,77.0,77.13,76.98,77.01,87747.0,71.418,71.5386,71.3994,71.4272,87747.0
2018-05-25 13:40:00,77.02,77.1,77.0,77.02,60847.0,71.4365,71.5107,71.418,71.4365,60847.0
2018-05-25 13:50:00,77.02,77.06,76.99,77.03,80165.0,71.4365,71.4736,71.4087,71.4458,80165.0
2018-05-25 14:00:00,77.02,77.11,76.86,77.05,90480.0,71.4365,71.52,71.2881,71.4644,90480.0
2018-05-25 14:10:00,77.05,77.13,77.02,77.07,59262.0,71.4644,71.5386,71.4365,71.4829,59262.0
2018-05-25 14:20:00,77.08,77.25,77.04,77.22,91593.0,71.4922,71.6499,71.4551,71.622,91593.0
2018-05-25 14:30:00,77.22,77.25,77.03,77.05,76696.0,71.622,71.6499,71.4458,71.4644,76696.0
2018-05-25 14:40:00,77.04,77.12,77.0,77.12,85827.0,71.4551,71.5293,71.418,71.5293,85827.0
2018-05-25 14:50:00,77.12,77.15,77.04,77.12,58277.0,71.5293,71.5571,71.4551,71.5293,58277.0
2018-05-25 15:00:00,77.13,77.29,77.08,77.27,78242.0,71.5386,71.687,71.4922,71.6684,78242.0
2018-05-25 15:10:00,77.28,77.42,77.25,77.39,99938.0,71.6777,71.8075,71.6499,71.7797,99938.0
2018-05-25 15:20:00,77.39,77.58,77.39,77.57,115183.0,71.7797,71.9559,71.7797,71.9467,115183.0
2018-05-25 15:30:00,77.57,77.57,77.12,77.13,174297.0,71.9467,71.9467,71.5293,71.5386,174297.0
2018-05-25 15:40:00,77.12,77.22,77.05,77.13,209929.0,71.5293,71.622,71.4644,71.5386,209929.0
2018-05-25 15:50:00,77.14,77.43,77.14,77.33,588293.0,71.5478,71.8168,71.5478,71.7241,588293.0
2018-05-29 09:30:00,77.11,77.88,77.01,77.53,170370.0,71.52,72.2342,71.4272,71.9096,170370.0
2018-05-29 09:40:00,77.46,77.81,77.44,77.51,188408.0,71.8446,72.1693,71.8261,71.891,188408.0
2018-05-29 09:50:00,77.52,77.78,77.51,77.67,134947.0,71.9003,72.1414,71.891,72.0394,134947.0
2018-05-29 10:00:00,77.68,77.86,77.59,77.61,150569.0,72.0487,72.2156,71.9652,71.9838,150569.0
2018-05-29 10:10:00,77.6,77.6,77.12,77.15,143787.0,71.9745,71.9745,71.5293,71.5571,143787.0
2018-05-29 10:20:00,77.15,77.44,77.14,77.21,147196.0,71.5571,71.8261,71.5478,71.6128,147196.0
2018-05-29 10:30:00,77.2,77.24,77.02,77.11,108418.0,71.6035,71.6406,71.4365,71.52,108418.0
2018-05-29 10:40:00,77.11,77.13,76.86,76.9,120453.0,71.52,71.5386,71.2881,71.3252,120453.0
2018-05-29 10:50:00,76.89,76.96,76.74,76.84,71738.0,71.3159,71.3809,71.1768,71.2696,71738.0
2018-05-29 11:00:00,76.85,76.96,76.8,76.85,94342.0,71.2788,71.3809,71.2325,71.2788,94342.0
2018-05-29 11:10:00,76.85,76.96,76.81,76.95,145208.0,71.2788,71.3809,71.2417,71.3716,145208.0
2018-05-29 11:20:00,76.94,77.03,76.81,76.91,79887.0,71.3623,71.4458,71.2417,71.3345,79887.0
2018-05-29 11:30:00,76.91,76.96,76.74,76.76,112502.0,71.3345,71.3809,71.1768,71.1954,112502.0
2018-05-29 11:40:00,76.78,76.78,76.56,76.64,96714.0,71.2139,71.2139,71.0099,71.0841,96714.0
2018-05-29 11:50:00,76.63,76.85,76.6,76.79,102583.0,71.0748,71.2788,71.047,71.2232,102583.0
2018-05-29 12:00:00,76.78,76.89,76.68,76.74,118488.0,71.2139,71.3159,71.1212,71.1768,118488.0
2018-05-29 12:10:00,76.74,77.05,76.64,76.91,72130.0,71.1768,71.4644,71.0841,71.3345,72130.0
2018-05-29 12:20:00,76.91,77.14,76.86,77.11,59006.0,71.3345,71.5478,71.2881,71.52,59006.0
2018-05-29 12:30:00,77.12,77.37,77.11,77.29,127464.0,71.5293,71.7612,71.52,71.687,127464.0
2018-05-29 12:40:00,77.27,77.32,77.04,77.18,41972.0,71.6684,71.7148,71.4551,71.5849,41972.0
2018-05-29 12:50:00,77.2,77.22,77.1,77.17,28327.0,71.6035,71.622,71.5107,71.5757,28327.0
2018-05-29 13:00:00,77.17,77.22,77.1,77.17,63354.0,71.5757,71.622,71.5107,71.5757,63354.0
2018-05-29 13:10:00,77.17,77.29,77.13,77.21,96850.0,71.5757,71.687,71.5386,71.6128,96850.0
2018-05-29 13:20:00,77.2,77.27,77.04,77.06,77331.0,71.6035,71.6684,71.4551,71.4736,77331.0
2018-05-29 13:30:00,77.07,77.12,76.9,76.92,29770.0,71.4829,71.5293,71.3252,71.3438,29770.0
2018-05-29 13:40:00,76.92,77.08,76.92,77.08,44528.0,71.3438,71.4922,71.3438,71.4922,44528.0
2018-05-29 13:50:00,77.06,77.15,76.99,77.01,31138.0,71.4736,71.5571,71.4087,71.4272,31138.0
2018-05-29 14:00:00,77.0,77.04,76.85,76.99,106568.0,71.418,71.4551,71.2788,71.4087,106568.0
2018-05-29 14:10:00,76.98,76.99,76.81,76.86,47769.0,71.3994,71.4087,71.2417,71.2881,47769.0
2018-05-29 14:20:00,76.87,76.89,76.68,76.79,143787.0,71.2974,71.3159,71.1212,71.2232,143787.0
2018-05-29 14:30:00,76.79,76.84,76.57,76.6,73874.0,71.2232,71.2696,71.0191,71.047,73874.0
2018-05-29 14:40:00,76.61,76.65,76.51,76.52,56002.0,71.0562,71.0933,70.9635,70.9728,56002.0
2018-05-29 14:50:00,76.51,76.6,76.43,76.47,79974.0,70.9635,71.047,70.8893,70.9264,79974.0
2018-05-29 15:00:00,76.47,76.6,76.43,76.59,65214.0,70.9264,71.047,70.8893,71.0377,65214.0
2018-05-29 15:10:00,76.6,76.79,76.59,76.78,61622.0,71.047,71.2232,71.0377,71.2139,61622.0
2018-05-29 15:20:00,76.78,76.93,76.71,76.92,80715.0,71.2139,71.353,71.149,71.3438,80715.0
2018-05-29 15:30:00,76.92,77.13,76.82,77.03,113690.0,71.3438,71.5386,71.251,71.4458,113690.0
2018-05-29 15:40:00,77.03,77.32,77.02,77.26,171849.0,71.4458,71.7148,71.4365,71.6591,171849.0
2018-05-29 15:50:00,77.26,77.37,77.18,77.22,372159.0,71.6591,71.7612,71.5849,71.622,372159.0
2018-05-30 09:30:00,77.43,77.82,76.71,77.58,128126.0,71.8168,72.1785,71.149,71.9559,128126.0
2018-05-30 09:40:00,77.58,77.75,77.43,77.58,69593.0,71.9559,72.1136,71.8168,71.9559,69593.0
2018-05-30 09:50:00,77.58,77.58,77.31,77.35,58812.0,71.9559,71.9559,71.7055,71.7426,58812.0
2018-05-30 10:00:00,77.33,77.65,77.32,77.54,51148.0,71.7241,72.0209,71.7148,71.9188,51148.0
2018-05-30 10:10:00,77.53,77.54,77.24,77.24,38132.0,71.9096,71.9188,71.6406,71.6406,38132.0
2018-05-30 10:20:00,77.24,77.32,77.09,77.3,34392.0,71.6406,71.7148,71.5015,71.6962,34392.0
2018-05-30 10:30:00,77.31,77.65,77.31,77.57,60261.0,71.7055,72.0209,71.7055,71.9467,60261.0
2018-05-30 10:40:00,77.58,78.07,77.53,78.02,74995.0,71.9559,72.4104,71.9096,72.364,74995.0
2018-05-30 10:50:00,78.04,78.12,77.97,78.09,42672.0,72.3826,72.4568,72.3177,72.429,42672.0
2018-05-30 11:00:00,78.1,78.14,77.83,77.9,83380.0,72.4382,72.4753,72.1878,72.2527,83380.0
2018-05-30 11:10:00,77.9,78.04,77.9,78.01,45228.0,72.2527,72.3826,72.2527,72.3548,45228.0
2018-05-30 11:20:00,78.04,78.23,78.04,78.17,50237.0,72.3826,72.5588,72.3826,72.5032,50237.0
2018-05-30 11:30:00,78.16,78.37,78.16,78.32,61622.0,72.4939,72.6887,72.4939,72.6423,61622.0
2018-05-30 11:40:00,78.33,78.39,78.29,78.31,47461.0,72.6516,72.7072,72.6145,72.633,47461.0
2018-05-30 11:50:00,78.29,78.3,78.07,78.24,40400.0,72.6145,72.6237,72.4104,72.5681,40400.0
2018-05-30 12:00:00,78.24,78.34,78.22,78.31,32925.0,72.5681,72.6608,72.5495,72.633,32925.0
2018-05-30 12:10:00,78.3,78.37,78.26,78.27,29343.0,72.6237,72.6887,72.5866,72.5959,29343.0
2018-05-30 12:20:00,78.28,78.4,78.28,78.33,34144.0,72.6052,72.7165,72.6052,72.6516,34144.0
2018-05-30 12:30:00,78.34,78.36,78.22,78.24,73435.0,72.6608,72.6794,72.5495,72.5681,73435.0
2018-05-30 12:40:00,78.23,78.27,78.14,78.16,47819.0,72.5588,72.5959,72.4753,72.4939,47819.0
2018-05-30 12:50:00,78.16,78.23,78.04,78.22,84309.0,72.4939,72.5588,72.3826,72.5495,84309.0
2018-05-30 13:00:00,78.23,78.25,78.09,78.22,32912.0,72.5588,72.5774,72.429,72.5495,32912.0
2018-05-30 13:10:00,78.21,78.38,78.19,78.37,33995.0,72.5403,72.6979,72.5217,72.6887,33995.0
2018-05-30 13:20:00,78.37,78.38,78.27,78.28,29455.0,72.6887,72.6979,72.5959,72.6052,29455.0
2018-05-30 13:30:00,78.28,78.39,78.28,78.37,27556.0,72.6052,72.7072,72.6052,72.6887,27556.0
2018-05-30 13:40:00,78.37,78.47,78.35,78.47,22966.0,72.6887,72.7814,72.6701,72.7814,22966.0
2018-05-30 13:50:00,78.48,78.48,78.38,78.38,23485.0,72.7907,72.7907,72.6979,72.6979,23485.0
2018-05-30 14:00:00,78.39,78.41,78.31,78.36,28842.0,72.7072,72.7258,72.633,72.6794,28842.0
2018-05-30 14:10:00,78.37,78.56,78.37,78.47,54138.0,72.6887,72.8649,72.6887,72.7814,54138.0
2018-05-30 14:20:00,78.47,78.57,78.46,78.57,27295.0,72.7814,72.8742,72.7721,72.8742,27295.0
2018-05-30 14:30:00,78.58,78.9,78.56,78.85,110287.0,72.8834,73.1802,72.8649,73.1339,110287.0
2018-05-30 14:40:00,78.85,78.9,78.62,78.83,262670.0,73.1339,73.1802,72.9205,73.1153,262670.0
2018-05-30 14:50:00,78.83,79.01,78.81,79.0,112165.0,73.1153,73.2823,73.0968,73.273,112165.0
2018-05-30 15:00:00,79.01,79.18,79.0,79.01,85068.0,73.2823,73.4399,73.273,73.2823,85068.0
2018-05-30 15:10:00,79.02,79.06,78.94,79.0,61223.0,73.2915,73.3286,73.2173,73.273,61223.0
2018-05-30 15:20:00,79.0,79.07,78.97,79.02,77430.0,73.273,73.3379,73.2452,73.2915,77430.0
2018-05-30 15:30:00,79.01,79.1,78.89,78.9,88272.0,73.2823,73.3657,73.171,73.1802,88272.0
2018-05-30 15:40:00,78.9,78.96,78.84,78.92,112922.0,73.1802,73.2359,73.1246,73.1988,112922.0
2018-05-30 15:50:00,78.93,78.99,78.89,78.89,235555.0,73.2081,73.2637,73.171,73.171,235555.0
2018-05-31 09:30:00,78.85,79.65,78.85,79.26,99586.0,73.1339,73.8759,73.1339,73.5141,99586.0
2018-05-31 09:40:00,79.25,79.56,78.84,79.09,71289.0,73.5049,73.7924,73.1246,73.3565,71289.0
2018-05-31 09:50:00,79.06,79.57,79.05,79.34,97335.0,73.3286,73.8017,73.3194,73.5883,97335.0
2018-05-31 10:00:00,79.35,79.7,79.28,79.69,70145.0,73.5976,73.9222,73.5327,73.913,70145.0
2018-05-31 10:10:00,79.67,80.01,79.64,79.91,61909.0,73.8944,74.2098,73.8666,74.117,61909.0
2018-05-31 10:20:00,79.88,80.02,79.54,79.69,85694.0,74.0892,74.219,73.7738,73.913,85694.0
2018-05-31 10:30:00,79.71,79.78,79.56,79.73,47719.0,73.9315,73.9964,73.7924,73.9501,47719.0
2018-05-31 10:40:00,79.71,79.71,79.31,79.31,45849.0,73.9315,73.9315,73.5605,73.5605,45849.0
2018-05-31 10:50:00,79.37,79.46,79.21,79.37,87756.0,73.6162,73.6996,73.4678,73.6162,87756.0
2018-05-31 11:00:00,79.34,79.46,79.27,79.4,53490.0,73.5883,73.6996,73.5234,73.644,53490.0
2018-05-31 11:10:00,79.39,79.44,79.19,79.29,35361.0,73.6347,73.6811,73.4492,73.542,35361.0
2018-05-31 11:20:00,79.3,79.49,79.18,79.46,42710.0,73.5512,73.7275,73.4399,73.6996,42710.0
2018-05-31 11:30:00,79.46,79.62,79.3,79.58,38495.0,73.6996,73.848,73.5512,73.8109,38495.0
2018-05-31 11:40:00,79.61,79.87,79.6,79.75,56768.0,73.8388,74.0799,73.8295,73.9686,56768.0
2018-05-31 11:50:00,79.73,79.87,79.61,79.81,58764.0,73.9501,74.0799,73.8388,74.0243,58764.0
2018-05-31 12:00:00,79.79,79.8,79.43,79.44,42412.0,74.0057,74.015,73.6718,73.6811,42412.0
2018-05-31 12:10:00,79.45,79.49,79.42,79.45,25966.0,73.6904,73.7275,73.6625,73.6904,25966.0
2018-05-31 12:20:00,79.44,79.47,79.16,79.18,32290.0,73.6811,73.7089,73.4214,73.4399,32290.0
2018-05-31 12:30:00,79.18,79.18,78.96,78.96,40678.0,73.4399,73.4399,73.2359,73.2359,40678.0
2018-05-31 12:40:00,78.96,79.13,78.93,79.11,43628.0,73.2359,73.3936,73.2081,73.375,43628.0
2018-05-31 12:50:00,79.11,79.15,79.02,79.14,35888.0,73.375,73.4121,73.2915,73.4028,35888.0
2018-05-31 13:00:00,79.13,79.16,78.96,78.96,23196.0,73.3936,73.4214,73.2359,73.2359,23196.0
2018-05-31 13:10:00,78.95,78.97,78.9,78.96,19487.0,73.2266,73.2452,73.1802,73.2359,19487.0
2018-05-31 13:20:00,78.96,79.03,78.85,78.85,33598.0,73.2359,73.3008,73.1339,73.1339,33598.0
2018-05-31 13:30:00,78.86,78.89,78.78,78.85,20918.0,73.1431,73.171,73.0689,73.1339,20918.0
2018-05-31 13:40:00,78.85,78.85,78.75,78.79,28889.0,73.1339,73.1339,73.0411,73.0782,28889.0
2018-05-31 13:50:00,78.79,78.8,78.65,78.7,31075.0,73.0782,73.0875,72.9484,72.9947,31075.0
2018-05-31 14:00:00,78.72,78.81,78.59,78.72,28116.0,73.0133,73.0968,72.8927,73.0133,28116.0
2018-05-31 14:10:00,78.69,78.75,78.65,78.71,45700.0,72.9855,73.0411,72.9484,73.004,45700.0
2018-05-31 14:20:00,78.72,78.75,78.65,78.68,26881.0,73.0133,73.0411,72.9484,72.9762,26881.0
2018-05-31 14:30:00,78.67,78.72,78.63,78.68,18050.0,72.9669,73.0133,72.9298,72.9762,18050.0
2018-05-31 14:40:00,78.69,78.7,78.49,78.65,101341.0,72.9855,72.9947,72.8,72.9484,101341.0
2018-05-31 14:50:00,78.66,78.77,78.65,78.72,50108.0,72.9576,73.0597,72.9484,73.0133,50108.0
2018-05-31 15:00:00,78.73,78.83,78.67,78.8,63786.0,73.0226,73.1153,72.9669,73.0875,63786.0
2018-05-31 15:10:00,78.79,78.82,78.72,78.81,32368.0,73.0782,73.106,73.0133,73.0968,32368.0
2018-05-31 15:20:00,78.8,78.89,78.75,78.89,35352.0,73.0875,73.171,73.0411,73.171,35352.0
2018-05-31 15:30:00,78.89,78.95,78.81,78.87,76580.0,73.171,73.2266,73.0968,73.1524,76580.0
2018-05-31 15:40:00,78.87,78.91,78.79,78.83,87413.0,73.1524,73.1895,73.0782,73.1153,87413.0
2018-05-31 15:50:00,78.82,78.99,78.72,78.89,271832.0,73.106,73.2637,73.0133,73.171,271832.0
2018-06-01 09:30:00,79.36,79.94,79.04,79.84,102343.0,73.6069,74.1448,73.3101,74.0521,102343.0
2018-06-01 09:40:00,79.84,80.1,79.74,80.07,55490.0,74.0521,74.2932,73.9593,74.2654,55490.0
2018-06-01 09:50:00,80.1,80.17,79.92,80.17,62557.0,74.2932,74.3582,74.1263,74.3582,62557.0
2018-06-01 10:00:00,80.18,80.46,80.1,80.1,64266.0,74.3674,74.6271,74.2932,74.2932,64266.0
2018-06-01 10:10:00,80.11,80.13,79.84,80.04,95932.0,74.3025,74.3211,74.0521,74.2376,95932.0
2018-06-01 10:20:00,80.05,80.53,80.02,80.48,122501.0,74.2469,74.6921,74.219,74.6457,122501.0
2018-06-01 10:30:00,80.5,80.7,80.5,80.67,110795.0,74.6642,74.8497,74.6642,74.8219,110795.0
2018-06-01 10:40:00,80.65,81.1,80.6,81.01,219474.0,74.8034,75.2208,74.757,75.1373,219474.0
2018-06-01 10:50:00,81.03,81.09,80.87,80.95,233149.0,75.1558,75.2115,75.0074,75.0816,233149.0
2018-06-01 11:00:00,80.96,81.13,80.95,81.01,93785.0,75.0909,75.2486,75.0816,75.1373,93785.0
2018-06-01 11:10:00,81.02,81.28,81.01,81.09,71148.0,75.1465,75.3877,75.1373,75.2115,71148.0
2018-06-01 11:20:00,81.09,81.14,80.89,80.89,65479.0,75.2115,75.2579,75.026,75.026,65479.0
2018-06-01 11:30:00,80.88,80.88,80.73,80.82,64504.0,75.0167,75.0167,74.8776,74.961,64504.0
2018-06-01 11:40:00,80.82,80.82,80.54,80.61,70531.0,74.961,74.961,74.7013,74.7663,70531.0
2018-06-01 11:50:00,80.61,80.64,80.45,80.46,51941.0,74.7663,74.7941,74.6179,74.6271,51941.0
2018-06-01 12:00:00,80.45,80.65,80.32,80.63,83108.0,74.6179,74.8034,74.4973,74.7848,83108.0
2018-06-01 12:10:00,80.63,80.79,80.57,80.58,45795.0,74.7848,74.9332,74.7292,74.7384,45795.0
2018-06-01 12:20:00,80.57,80.6,80.41,80.45,45589.0,74.7292,74.757,74.5808,74.6179,45589.0
2018-06-01 12:30:00,80.45,80.54,80.42,80.52,79758.0,74.6179,74.7013,74.59,74.6828,79758.0
2018-06-01 12:40:00,80.53,80.69,80.52,80.68,47355.0,74.6921,74.8405,74.6828,74.8312,47355.0
2018-06-01 12:50:00,80.69,80.69,80.45,80.47,35876.0,74.8405,74.8405,74.6179,74.6364,35876.0
2018-06-01 13:00:00,80.5,80.67,80.5,80.66,30854.0,74.6642,74.8219,74.6642,74.8126,30854.0
2018-06-01 13:10:00,80.66,80.73,80.59,80.71,33291.0,74.8126,74.8776,74.7477,74.859,33291.0
2018-06-01 13:20:00,80.69,80.88,80.67,80.83,35072.0,74.8405,75.0167,74.8219,74.9703,35072.0
2018-06-01 13:30:00,80.83,80.85,80.76,80.78,25139.0,74.9703,74.9889,74.9054,74.9239,25139.0
2018-06-01 13:40:00,80.78,80.8,80.69,80.73,35166.0,74.9239,74.9425,74.8405,74.8776,35166.0
2018-06-01 13:50:00,80.73,80.84,80.72,80.84,31394.0,74.8776,74.9796,74.8683,74.9796,31394.0
2018-06-01 14:00:00,80.86,81.07,80.86,81.02,134482.0,74.9981,75.1929,74.9981,75.1465,134482.0
2018-06-01 14:10:00,81.02,81.09,80.84,80.85,56644.0,75.1465,75.2115,74.9796,74.9889,56644.0
2018-06-01 14:20:00,80.85,80.92,80.72,80.75,33618.0,74.9889,75.0538,74.8683,74.8961,33618.0
2018-06-01 14:30:00,80.74,80.78,80.67,80.74,31264.0,74.8868,74.9239,74.8219,74.8868,31264.0
2018-06-01 14:40:00,80.76,80.9,80.75,80.89,24509.0,74.9054,75.0352,74.8961,75.026,24509.0
2018-06-01 14:50:00,80.89,80.91,80.88,80.9,26806.0,75.026,75.0445,75.0167,75.0352,26806.0
2018-06-01 15:00:00,80.89,80.89,80.75,80.76,42206.0,75.026,75.026,74.8961,74.9054,42206.0
2018-06-01 15:10:00,80.76,80.77,80.63,80.67,60041.0,74.9054,74.9147,74.7848,74.8219,60041.0
2018-06-01 15:20:00,80.67,80.69,80.63,80.67,37863.0,74.8219,74.8405,74.7848,74.8219,37863.0
2018-06-01 15:30:00,80.67,80.7,80.58,80.62,66572.0,74.8219,74.8497,74.7384,74.7755,66572.0
2018-06-01 15:40:00,80.61,80.64,80.55,80.62,84628.0,74.7663,74.7941,74.7106,74.7755,84628.0
2018-06-01 15:50:00,80.61,80.77,80.59,80.72,303148.0,74.7663,74.9147,74.7477,74.8683,303148.0
2018-06-04 09:30:00,81.44,82.79,81.43,82.38,276968.0,75.5361,76.7882,75.5268,76.408,276968.0
2018-06-04 09:40:00,82.38,82.79,82.25,82.25,98534.0,76.408,76.7882,76.2874,76.2874,98534.0
2018-06-04 09:50:00,82.22,82.35,82.09,82.27,49137.0,76.2596,76.3801,76.139,76.3059,49137.0
2018-06-04 10:00:00,82.27,82.42,82.12,82.18,48327.0,76.3059,76.4451,76.1668,76.2225,48327.0
2018-06-04 10:10:00,82.19,82.39,82.15,82.27,60753.0,76.2317,76.4172,76.1946,76.3059,60753.0
2018-06-04 10:20:00,82.29,82.44,82.23,82.4,33657.0,76.3245,76.4636,76.2688,76.4265,33657.0
2018-06-04 10:30:00,82.35,82.63,82.18,82.62,84988.0,76.3801,76.6398,76.2225,76.6306,84988.0
2018-06-04 10:40:00,82.61,82.66,82.36,82.43,67116.0,76.6213,76.6677,76.3894,76.4543,67116.0
2018-06-04 10:50:00,82.43,82.64,82.4,82.45,58168.0,76.4543,76.6491,76.4265,76.4729,58168.0
2018-06-04 11:00:00,82.47,82.67,82.43,82.62,99936.0,76.4914,76.6769,76.4543,76.6306,99936.0
2018-06-04 11:10:00,82.61,83.16,82.6,83.14,106477.0,76.6213,77.1314,76.612,77.1129,106477.0
2018-06-04 11:20:00,83.15,83.53,83.13,83.39,101761.0,77.1221,77.4746,77.1036,77.3447,101761.0
2018-06-04 11:30:00,83.39,83.44,83.01,83.11,59840.0,77.3447,77.3911,76.9923,77.085,59840.0
2018-06-04 11:40:00,83.11,83.15,83.02,83.09,47902.0,77.085,77.1221,77.0016,77.0665,47902.0
2018-06-04 11:50:00,83.11,83.14,82.9,83.05,57965.0,77.085,77.1129,76.8903,77.0294,57965.0
2018-06-04 12:00:00,83.04,83.04,82.64,82.74,116709.0,77.0201,77.0201,76.6491,76.7419,116709.0
2018-06-04 12:10:00,82.73,82.74,82.63,82.7,31480.0,76.7326,76.7419,76.6398,76.7048,31480.0
2018-06-04 12:20:00,82.7,82.96,82.69,82.84,96800.0,76.7048,76.9459,76.6955,76.8346,96800.0
2018-06-04 12:30:00,82.84,82.88,82.63,82.73,71687.0,76.8346,76.8717,76.6398,76.7326,71687.0
2018-06-04 12:40:00,82.75,82.79,82.58,82.6,31481.0,76.7511,76.7882,76.5935,76.612,31481.0
2018-06-04 12:50:00,82.58,82.61,82.51,82.55,23858.0,76.5935,76.6213,76.5285,76.5656,23858.0
2018-06-04 13:00:00,82.55,82.56,82.37,82.37,65570.0,76.5656,76.5749,76.3987,76.3987,65570.0
2018-06-04 13:10:00,82.35,82.39,82.23,82.29,36860.0,76.3801,76.4172,76.2688,76.3245,36860.0
2018-06-04 13:20:00,82.29,82.65,82.23,82.65,65721.0,76.3245,76.6584,76.2688,76.6584,65721.0
2018-06-04 13:30:00,82.65,82.65,82.38,82.49,31811.0,76.6584,76.6584,76.408,76.51,31811.0
2018-06-04 13:40:00,82.5,82.67,82.5,82.65,60194.0,76.5193,76.6769,76.5193,76.6584,60194.0
2018-06-04 13:50:00,82.65,82.73,82.62,82.65,38140.0,76.6584,76.7326,76.6306,76.6584,38140.0
2018-06-04 14:00:00,82.65,82.81,82.59,82.79,38216.0,76.6584,76.8068,76.6027,76.7882,38216.0
2018-06-04 14:10:00,82.77,82.85,82.75,82.79,50317.0,76.7697,76.8439,76.7511,76.7882,50317.0
2018-06-04 14:20:00,82.78,82.78,82.6,82.6,132259.0,76.779,76.779,76.612,76.612,132259.0
2018-06-04 14:30:00,82.61,82.74,82.61,82.72,35201.0,76.6213,76.7419,76.6213,76.7233,35201.0
2018-06-04 14:40:00,82.73,82.86,82.7,82.83,34483.0,76.7326,76.8532,76.7048,76.8253,34483.0
2018-06-04 14:50:00,82.83,83.21,82.82,83.17,48722.0,76.8253,77.1778,76.8161,77.1407,48722.0
2018-06-04 15:00:00,83.18,83.18,83.02,83.05,60010.0,77.15,77.15,77.0016,77.0294,60010.0
2018-06-04 15:10:00,83.05,83.15,83.0,83.11,90445.0,77.0294,77.1221,76.983,77.085,90445.0
2018-06-04 15:20:00,83.12,83.16,82.98,83.03,36374.0,77.0943,77.1314,76.9645,77.0108,36374.0
2018-06-04 15:30:00,83.02,83.11,82.98,83.11,77045.0,77.0016,77.085,76.9645,77.085,77045.0
2018-06-04 15:40:00,83.11,83.26,83.06,83.23,132081.0,77.085,77.2242,77.0387,77.1963,132081.0
2018-06-04 15:50:00,83.23,83.25,83.13,83.14,262344.0,77.1963,77.2149,77.1036,77.1129,262344.0
2018-06-05 09:30:00,83.26,83.39,82.97,83.16,63880.0,77.2242,77.3447,76.9552,77.1314,63880.0
2018-06-05 09:40:00,83.16,83.6,83.07,83.46,65009.0,77.1314,77.5395,77.0479,77.4097,65009.0
2018-06-05 09:50:00,83.42,83.5,83.34,83.46,24144.0,77.3726,77.4468,77.2984,77.4097,24144.0
2018-06-05 10:00:00,83.47,83.69,83.43,83.65,39685.0,77.4189,77.623,77.3818,77.5859,39685.0
2018-06-05 10:10:00,83.63,83.8,83.58,83.73,39732.0,77.5673,77.725,77.521,77.6601,39732.0
2018-06-05 10:20:00,83.7,83.81,83.57,83.81,34694.0,77.6323,77.7343,77.5117,77.7343,34694.0
2018-06-05 10:30:00,83.82,83.86,83.34,83.39,60675.0,77.7436,77.7807,77.2984,77.3447,60675.0
2018-06-05 10:40:00,83.42,83.74,83.39,83.63,36136.0,77.3726,77.6694,77.3447,77.5673,36136.0
2018-06-05 10:50:00,83.65,83.78,83.54,83.68,26719.0,77.5859,77.7065,77.4839,77.6137,26719.0
2018-06-05 11:00:00,83.7,83.73,83.55,83.57,23612.0,77.6323,77.6601,77.4931,77.5117,23612.0
2018-06-05 11:10:00,83.59,83.73,83.59,83.7,27198.0,77.5302,77.6601,77.5302,77.6323,27198.0
2018-06-05 11:20:00,83.7,83.72,83.59,83.66,22358.0,77.6323,77.6508,77.5302,77.5952,22358.0
2018-06-05 11:30:00,83.65,83.73,83.58,83.71,25934.0,77.5859,77.6601,77.521,77.6415,25934.0
2018-06-05 11:40:00,83.7,83.79,83.62,83.79,44589.0,77.6323,77.7157,77.5581,77.7157,44589.0
2018-06-05 11:50:00,83.75,83.75,83.68,83.74,52612.0,77.6786,77.6786,77.6137,77.6694,52612.0
2018-06-05 12:00:00,83.75,83.76,83.58,83.64,30287.0,77.6786,77.6879,77.521,77.5766,30287.0
2018-06-05 12:10:00,83.64,83.71,83.56,83.64,29888.0,77.5766,77.6415,77.5024,77.5766,29888.0
2018-06-05 12:20:00,83.62,83.76,83.6,83.76,15232.0,77.5581,77.6879,77.5395,77.6879,15232.0
2018-06-05 12:30:00,83.76,83.88,83.76,83.88,24831.0,77.6879,77.7992,77.6879,77.7992,24831.0
2018-06-05 12:40:00,83.9,83.99,83.81,83.88,30621.0,77.8178,77.9012,77.7343,77.7992,30621.0
2018-06-05 12:50:00,83.87,83.98,83.85,83.97,46186.0,77.7899,77.892,77.7714,77.8827,46186.0
2018-06-05 13:00:00,83.99,84.05,83.84,84.0,27068.0,77.9012,77.9569,77.7621,77.9105,27068.0
2018-06-05 13:10:00,84.0,84.03,83.94,83.96,20371.0,77.9105,77.9383,77.8549,77.8734,20371.0
2018-06-05 13:20:00,83.96,83.99,83.87,83.89,37293.0,77.8734,77.9012,77.7899,77.8085,37293.0
2018-06-05 13:30:00,83.89,84.11,83.88,84.1,112760.0,77.8085,78.0125,77.7992,78.0033,112760.0
2018-06-05 13:40:00,84.1,84.16,84.04,84.09,126966.0,78.0033,78.0589,77.9476,77.994,126966.0
2018-06-05 13:50:00,84.08,84.17,84.06,84.1,46788.0,77.9847,78.0682,77.9662,78.0033,46788.0
2018-06-05 14:00:00,84.11,84.29,84.05,84.17,67208.0,78.0125,78.1795,77.9569,78.0682,67208.0
2018-06-05 14:10:00,84.17,84.41,84.15,84.3,49776.0,78.0682,78.2908,78.0496,78.1888,49776.0
2018-06-05 14:20:00,84.29,84.38,84.24,84.34,36210.0,78.1795,78.263,78.1331,78.2259,36210.0
2018-06-05 14:30:00,84.33,84.36,84.28,84.28,38614.0,78.2166,78.2444,78.1702,78.1702,38614.0
2018-06-05 14:40:00,84.29,84.31,84.2,84.24,37717.0,78.1795,78.198,78.096,78.1331,37717.0
2018-06-05 14:50:00,84.24,84.27,83.94,83.98,92643.0,78.1331,78.1609,77.8549,77.892,92643.0
2018-06-05 15:00:00,84.0,84.18,83.99,84.16,43528.0,77.9105,78.0775,77.9012,78.0589,43528.0
2018-06-05 15:10:00,84.15,84.15,83.96,83.97,53466.0,78.0496,78.0496,77.8734,77.8827,53466.0
2018-06-05 15:20:00,83.97,84.0,83.83,83.88,74917.0,77.8827,77.9105,77.7528,77.7992,74917.0
2018-06-05 15:30:00,83.88,83.89,83.77,83.83,72993.0,77.7992,77.8085,77.6972,77.7528,72993.0
2018-06-05 15:40:00,83.82,83.88,83.78,83.88,69509.0,77.7436,77.7992,77.7065,77.7992,69509.0
2018-06-05 15:50:00,83.88,83.99,83.87,83.88,235823.0,77.7992,77.9012,77.7899,77.7992,235823.0
2018-06-06 09:30:00,84.17,84.25,83.68,83.8,81400.0,78.0682,78.1424,77.6137,77.725,81400.0
2018-06-06 09:40:00,83.8,84.11,83.42,83.42,50772.0,77.725,78.0125,77.3726,77.3726,50772.0
2018-06-06 09:50:00,83.43,83.93,83.38,83.76,78990.0,77.3818,77.8456,77.3355,77.6879,78990.0
2018-06-06 10:00:00,83.75,83.75,83.41,83.65,65317.0,77.6786,77.6786,77.3633,77.5859,65317.0
2018-06-06 10:10:00,83.65,83.82,83.58,83.8,36054.0,77.5859,77.7436,77.521,77.725,36054.0
2018-06-06 10:20:00,83.84,84.05,83.84,83.88,35188.0,77.7621,77.9569,77.7621,77.7992,35188.0
2018-06-06 10:30:00,83.86,84.18,83.83,84.11,30836.0,77.7807,78.0775,77.7528,78.0125,30836.0
2018-06-06 10:40:00,84.11,84.23,83.96,84.03,34983.0,78.0125,78.1238,77.8734,77.9383,34983.0
2018-06-06 10:50:00,84.01,84.28,83.97,84.12,44301.0,77.9198,78.1702,77.8827,78.0218,44301.0
2018-06-06 11:00:00,84.13,84.35,84.1,84.3,63437.0,78.0311,78.2351,78.0033,78.1888,63437.0
2018-06-06 11:10:00,84.32,84.45,84.22,84.39,41464.0,78.2073,78.3279,78.1146,78.2722,41464.0
2018-06-06 11:20:00,84.39,84.48,84.32,84.44,42206.0,78.2722,78.3557,78.2073,78.3186,42206.0
2018-06-06 11:30:00,84.42,84.53,84.34,84.42,108348.0,78.3001,78.4021,78.2259,78.3001,108348.0
2018-06-06 11:40:00,84.38,84.48,84.27,84.35,25584.0,78.263,78.3557,78.1609,78.2351,25584.0
2018-06-06 11:50:00,84.34,84.35,84.0,84.04,33213.0,78.2259,78.2351,77.9105,77.9476,33213.0
2018-06-06 12:00:00,84.03,84.15,83.97,84.05,38634.0,77.9383,78.0496,77.8827,77.9569,38634.0
2018-06-06 12:10:00,84.04,84.16,84.04,84.13,20228.0,77.9476,78.0589,77.9476,78.0311,20228.0
2018-06-06 12:20:00,84.14,84.25,84.06,84.09,30592.0,78.0404,78.1424,77.9662,77.994,30592.0
2018-06-06 12:30:00,84.08,84.11,83.87,83.9,40559.0,77.9847,78.0125,77.7899,77.8178,40559.0
2018-06-06 12:40:00,83.87,83.89,83.74,83.87,23460.0,77.7899,77.8085,77.6694,77.7899,23460.0
2018-06-06 12:50:00,83.89,83.97,83.85,83.85,26176.0,77.8085,77.8827,77.7714,77.7714,26176.0
2018-06-06 13:00:00,83.87,84.14,83.86,84.12,26750.0,77.7899,78.0404,77.7807,78.0218,26750.0
2018-06-06 13:10:00,84.08,84.17,84.02,84.1,18324.0,77.9847,78.0682,77.9291,78.0033,18324.0
2018-06-06 13:20:00,84.08,84.11,84.03,84.11,18700.0,77.9847,78.0125,77.9383,78.0125,18700.0
2018-06-06 13:30:00,84.11,84.25,84.09,84.18,27119.0,78.0125,78.1424,77.994,78.0775,27119.0
2018-06-06 13:40:00,84.17,84.23,84.17,84.2,11194.0,78.0682,78.1238,78.0682,78.096,11194.0
2018-06-06 13:50:00,84.21,84.22,84.05,84.11,25755.0,78.1053,78.1146,77.9569,78.0125,25755.0
2018-06-06 14:00:00,84.12,84.16,84.07,84.07,34345.0,78.0218,78.0589,77.9754,77.9754,34345.0
2018-06-06 14:10:00,84.06,84.09,84.01,84.03,48702.0,77.9662,77.994,77.9198,77.9383,48702.0
2018-06-06 14:20:00,84.04,84.28,84.0,84.28,39426.0,77.9476,78.1702,77.9105,78.1702,39426.0
2018-06-06 14:30:00,84.28,84.38,84.24,84.34,23433.0,78.1702,78.263,78.1331,78.2259,23433.0
2018-06-06 14:40:00,84.32,84.43,84.32,84.38,30273.0,78.2073,78.3093,78.2073,78.263,30273.0
2018-06-06 14:50:00,84.39,84.42,84.35,84.4,34755.0,78.2722,78.3001,78.2351,78.2815,34755.0
2018-06-06 15:00:00,84.4,84.46,84.38,84.4,51178.0,78.2815,78.3372,78.263,78.2815,51178.0
2018-06-06 15:10:00,84.41,84.51,84.41,84.46,36034.0,78.2908,78.3835,78.2908,78.3372,36034.0
2018-06-06 15:20:00,84.46,84.5,84.37,84.38,24709.0,78.3372,78.3743,78.2537,78.263,24709.0
2018-06-06 15:30:00,84.38,84.5,84.37,84.46,61865.0,78.263,78.3743,78.2537,78.3372,61865.0
2018-06-06 15:40:00,84.46,84.55,84.45,84.5,93699.0,78.3372,78.4206,78.3279,78.3743,93699.0
2018-06-06 15:50:00,84.52,84.52,84.44,84.48,224211.0,78.3928,78.3928,78.3186,78.3557,224211.0
2018-06-07 09:30:00,84.81,85.48,84.6,84.89,102661.0,78.6618,79.2832,78.467,78.736,102661.0
2018-06-07 09:40:00,84.85,85.0,84.79,84.91,56004.0,78.6989,78.838,78.6432,78.7545,56004.0
2018-06-07 09:50:00,84.89,85.21,84.81,84.94,49564.0,78.736,79.0328,78.6618,78.7824,49564.0
2018-06-07 10:00:00,84.96,85.32,84.9,84.98,49438.0,78.8009,79.1348,78.7453,78.8195,49438.0
2018-06-07 10:10:00,84.97,85.08,84.69,85.08,93272.0,78.8102,78.9122,78.5505,78.9122,93272.0
2018-06-07 10:20:00,85.07,85.19,84.84,85.19,92985.0,78.9029,79.0143,78.6896,79.0143,92985.0
2018-06-07 10:30:00,85.17,85.45,84.97,85.15,82156.0,78.9957,79.2554,78.8102,78.9772,82156.0
2018-06-07 10:40:00,85.14,85.36,85.12,85.32,36472.0,78.9679,79.1719,78.9493,79.1348,36472.0
2018-06-07 10:50:00,85.31,85.31,85.03,85.05,35889.0,79.1256,79.1256,78.8658,78.8844,35889.0
2018-06-07 11:00:00,85.07,85.21,84.96,85.18,30138.0,78.9029,79.0328,78.8009,79.005,30138.0
2018-06-07 11:10:00,85.22,85.45,85.2,85.37,47718.0,79.0421,79.2554,79.0235,79.1812,47718.0
2018-06-07 11:20:00,85.38,85.38,85.17,85.2,38712.0,79.1905,79.1905,78.9957,79.0235,38712.0
2018-06-07 11:30:00,85.2,85.26,85.07,85.13,66012.0,79.0235,79.0792,78.9029,78.9586,66012.0
2018-06-07 11:40:00,85.17,85.28,84.97,84.99,67320.0,78.9957,79.0977,78.8102,78.8287,67320.0
2018-06-07 11:50:00,84.98,85.18,84.96,85.14,56188.0,78.8195,79.005,78.8009,78.9679,56188.0
2018-06-07 12:00:00,85.14,85.29,85.12,85.16,50753.0,78.9679,79.107,78.9493,78.9864,50753.0
2018-06-07 12:10:00,85.15,85.31,85.1,85.31,41002.0,78.9772,79.1256,78.9308,79.1256,41002.0
2018-06-07 12:20:00,85.3,85.47,85.27,85.43,37356.0,79.1163,79.274,79.0885,79.2369,37356.0
2018-06-07 12:30:00,85.43,85.51,85.2,85.32,37528.0,79.2369,79.3111,79.0235,79.1348,37528.0
2018-06-07 12:40:00,85.34,85.34,85.19,85.24,33590.0,79.1534,79.1534,79.0143,79.0606,33590.0
2018-06-07 12:50:00,85.2,85.21,85.07,85.2,23284.0,79.0235,79.0328,78.9029,79.0235,23284.0
2018-06-07 13:00:00,85.21,85.33,85.19,85.21,33456.0,79.0328,79.1441,79.0143,79.0328,33456.0
2018-06-07 13:10:00,85.21,85.31,85.08,85.11,49172.0,79.0328,79.1256,78.9122,78.94,49172.0
2018-06-07 13:20:00,85.1,85.24,85.01,85.03,27303.0,78.9308,79.0606,78.8473,78.8658,27303.0
2018-06-07 13:30:00,85.01,85.07,84.87,84.97,48675.0,78.8473,78.9029,78.7174,78.8102,48675.0
2018-06-07 13:40:00,84.98,85.15,84.96,85.12,31377.0,78.8195,78.9772,78.8009,78.9493,31377.0
2018-06-07 13:50:00,85.13,85.13,84.89,85.0,24724.0,78.9586,78.9586,78.736,78.838,24724.0
2018-06-07 14:00:00,85.0,85.11,84.95,85.05,35591.0,78.838,78.94,78.7916,78.8844,35591.0
2018-06-07 14:10:00,85.02,85.18,84.97,85.15,22620.0,78.8566,79.005,78.8102,78.9772,22620.0
2018-06-07 14:20:00,85.14,85.28,85.07,85.12,34554.0,78.9679,79.0977,78.9029,78.9493,34554.0
2018-06-07 14:30:00,85.14,85.25,85.08,85.18,49461.0,78.9679,79.0699,78.9122,79.005,49461.0
2018-06-07 14:40:00,85.18,85.19,85.0,85.16,46002.0,79.005,79.0143,78.838,78.9864,46002.0
2018-06-07 14:50:00,85.15,85.2,85.02,85.06,34862.0,78.9772,79.0235,78.8566,78.8937,34862.0
2018-06-07 15:00:00,85.06,85.18,85.06,85.08,37556.0,78.8937,79.005,78.8937,78.9122,37556.0
2018-06-07 15:10:00,85.08,85.12,85.03,85.12,36551.0,78.9122,78.9493,78.8658,78.9493,36551.0
2018-06-07 15:20:00,85.12,85.21,85.11,85.15,46103.0,78.9493,79.0328,78.94,78.9772,46103.0
2018-06-07 15:30:00,85.15,85.18,85.06,85.14,76645.0,78.9772,79.005,78.8937,78.9679,76645.0
2018-06-07 15:40:00,85.15,85.18,84.9,84.95,137042.0,78.9772,79.005,78.7453,78.7916,137042.0
2018-06-07 15:50:00,84.95,85.23,84.94,85.1,310615.0,78.7916,79.0514,78.7824,78.9308,310615.0
2018-06-08 09:30:00,85.01,85.2,84.67,85.09,74758.0,78.8473,79.0235,78.5319,78.9215,74758.0
2018-06-08 09:40:00,85.09,85.34,84.93,85.25,37453.0,78.9215,79.1534,78.7731,79.0699,37453.0
2018-06-08 09:50:00,85.26,85.35,85.02,85.26,43544.0,79.0792,79.1627,78.8566,79.0792,43544.0
2018-06-08 10:00:00,85.26,85.58,85.09,85.58,76027.0,79.0792,79.376,78.9215,79.376,76027.0
2018-06-08 10:10:00,85.56,85.57,85.33,85.38,42883.0,79.3574,79.3667,79.1441,79.1905,42883.0
2018-06-08 10:20:00,85.37,85.53,85.29,85.44,29216.0,79.1812,79.3296,79.107,79.2461,29216.0
2018-06-08 10:30:00,85.43,85.63,85.39,85.43,40357.0,79.2369,79.4224,79.1998,79.2369,40357.0
2018-06-08 10:40:00,85.42,85.57,85.28,85.49,33609.0,79.2276,79.3667,79.0977,79.2925,33609.0
2018-06-08 10:50:00,85.48,85.6,85.41,85.44,20836.0,79.2832,79.3945,79.2183,79.2461,20836.0
2018-06-08 11:00:00,85.43,85.74,85.35,85.7,44964.0,79.2369,79.5244,79.1627,79.4873,44964.0
2018-06-08 11:10:00,85.72,85.91,85.68,85.77,53548.0,79.5058,79.6821,79.4687,79.5522,53548.0
2018-06-08 11:20:00,85.76,85.83,85.54,85.72,140988.0,79.5429,79.6079,79.3389,79.5058,140988.0
2018-06-08 11:30:00,85.72,85.74,85.53,85.58,53300.0,79.5058,79.5244,79.3296,79.376,53300.0
2018-06-08 11:40:00,85.59,85.62,85.43,85.51,41280.0,79.3853,79.4131,79.2369,79.3111,41280.0
2018-06-08 11:50:00,85.48,85.52,85.28,85.42,69457.0,79.2832,79.3203,79.0977,79.2276,69457.0
2018-06-08 12:00:00,85.44,85.44,85.25,85.27,31631.0,79.2461,79.2461,79.0699,79.0885,31631.0
2018-06-08 12:10:00,85.27,85.32,85.24,85.3,18955.0,79.0885,79.1348,79.0606,79.1163,18955.0
2018-06-08 12:20:00,85.31,85.31,85.14,85.17,21895.0,79.1256,79.1256,78.9679,78.9957,21895.0
2018-06-08 12:30:00,85.18,85.41,85.18,85.29,29511.0,79.005,79.2183,79.005,79.107,29511.0
2018-06-08 12:40:00,85.29,85.54,85.29,85.4,35537.0,79.107,79.3389,79.107,79.209,35537.0
2018-06-08 12:50:00,85.38,85.43,85.32,85.41,16926.0,79.1905,79.2369,79.1348,79.2183,16926.0
2018-06-08 13:00:00,85.41,85.41,85.3,85.39,18671.0,79.2183,79.2183,79.1163,79.1998,18671.0
2018-06-08 13:10:00,85.4,85.48,85.35,85.37,18702.0,79.209,79.2832,79.1627,79.1812,18702.0
2018-06-08 13:20:00,85.36,85.4,85.31,85.4,18679.0,79.1719,79.209,79.1256,79.209,18679.0
2018-06-08 13:30:00,85.41,85.55,85.38,85.49,23783.0,79.2183,79.3482,79.1905,79.2925,23783.0
2018-06-08 13:40:00,85.5,85.54,85.45,85.54,28446.0,79.3018,79.3389,79.2554,79.3389,28446.0
2018-06-08 13:50:00,85.52,85.53,85.32,85.35,90820.0,79.3203,79.3296,79.1348,79.1627,90820.0
2018-06-08 14:00:00,85.35,85.45,85.3,85.39,33678.0,79.1627,79.2554,79.1163,79.1998,33678.0
2018-06-08 14:10:00,85.43,85.53,85.41,85.47,32928.0,79.2369,79.3296,79.2183,79.274,32928.0
2018-06-08 14:20:00,85.46,85.54,85.4,85.45,47272.0,79.2647,79.3389,79.209,79.2554,47272.0
2018-06-08 14:30:00,85.44,85.47,85.27,85.31,58749.0,79.2461,79.274,79.0885,79.1256,58749.0
2018-06-08 14:40:00,85.31,85.42,85.31,85.4,27422.0,79.1256,79.2276,79.1256,79.209,27422.0
2018-06-08 14:50:00,85.41,85.42,85.32,85.34,26857.0,79.2183,79.2276,79.1348,79.1534,26857.0
2018-06-08 15:00:00,85.37,85.52,85.36,85.52,38643.0,79.1812,79.3203,79.1719,79.3203,38643.0
2018-06-08 15:10:00,85.52,85.63,85.5,85.58,39602.0,79.3203,79.4224,79.3018,79.376,39602.0
2018-06-08 15:20:00,85.59,85.7,85.57,85.65,39340.0,79.3853,79.4873,79.3667,79.4409,39340.0
2018-06-08 15:30:00,85.63,85.76,85.61,85.73,43034.0,79.4224,79.5429,79.4038,79.5151,43034.0
2018-06-08 15:40:00,85.74,85.79,85.69,85.72,62620.0,79.5244,79.5708,79.478,79.5058,62620.0
2018-06-08 15:50:00,85.72,85.95,85.72,85.84,269025.0,79.5058,79.7192,79.5058,79.6171,269025.0
2018-06-11 09:30:00,85.42,85.74,85.05,85.53,88549.0,79.4359,79.7335,79.0918,79.5382,88549.0
2018-06-11 09:40:00,85.6,85.66,85.35,85.57,45572.0,79.6033,79.6591,79.3708,79.5754,45572.0
2018-06-11 09:50:00,85.58,85.73,85.28,85.31,35753.0,79.5847,79.7242,79.3057,79.3336,35753.0
2018-06-11 10:00:00,85.33,85.7,85.33,85.55,75190.0,79.3522,79.6963,79.3522,79.5568,75190.0
2018-06-11 10:10:00,85.56,85.69,85.45,85.51,54406.0,79.5661,79.687,79.4638,79.5196,54406.0
2018-06-11 10:20:00,85.49,85.76,85.49,85.64,29363.0,79.501,79.7521,79.501,79.6405,29363.0
2018-06-11 10:30:00,85.6,85.7,85.47,85.47,55005.0,79.6033,79.6963,79.4824,79.4824,55005.0
2018-06-11 10:40:00,85.5,85.7,85.5,85.62,34224.0,79.5103,79.6963,79.5103,79.6219,34224.0
2018-06-11 10:50:00,85.59,85.68,85.48,85.67,31844.0,79.594,79.6777,79.4917,79.6684,31844.0
2018-06-11 11:00:00,85.67,85.76,85.63,85.72,50599.0,79.6684,79.7521,79.6312,79.7149,50599.0
2018-06-11 11:10:00,85.71,85.87,85.66,85.78,42831.0,79.7056,79.8544,79.6591,79.7707,42831.0
2018-06-11 11:20:00,85.79,86.28,85.73,86.23,60635.0,79.78,80.2357,79.7242,80.1892,60635.0
2018-06-11 11:30:00,86.21,86.33,86.09,86.18,30228.0,80.1706,80.2822,80.059,80.1427,30228.0
2018-06-11 11:40:00,86.18,86.31,86.07,86.1,22125.0,80.1427,80.2636,80.0404,80.0683,22125.0
2018-06-11 11:50:00,86.1,86.12,85.96,86.03,21606.0,80.0683,80.0869,79.9381,80.0032,21606.0
2018-06-11 12:00:00,86.01,86.12,85.99,85.99,34541.0,79.9846,80.0869,79.966,79.966,34541.0
2018-06-11 12:10:00,86.01,86.1,85.97,86.0,26364.0,79.9846,80.0683,79.9474,79.9753,26364.0
2018-06-11 12:20:00,86.0,86.24,85.98,86.13,34213.0,79.9753,80.1985,79.9567,80.0962,34213.0
2018-06-11 12:30:00,86.13,86.21,85.93,86.01,44484.0,80.0962,80.1706,79.9102,79.9846,44484.0
2018-06-11 12:40:00,86.01,86.12,85.96,86.0,26828.0,79.9846,80.0869,79.9381,79.9753,26828.0
2018-06-11 12:50:00,85.99,85.99,85.78,85.81,26951.0,79.966,79.966,79.7707,79.7986,26951.0
2018-06-11 13:00:00,85.81,85.85,85.65,85.66,28737.0,79.7986,79.8358,79.6498,79.6591,28737.0
2018-06-11 13:10:00,85.67,85.76,85.66,85.7,32056.0,79.6684,79.7521,79.6591,79.6963,32056.0
2018-06-11 13:20:00,85.7,85.72,85.59,85.6,26731.0,79.6963,79.7149,79.594,79.6033,26731.0
2018-06-11 13:30:00,85.6,85.74,85.59,85.71,25675.0,79.6033,79.7335,79.594,79.7056,25675.0
2018-06-11 13:40:00,85.72,85.73,85.59,85.66,22136.0,79.7149,79.7242,79.594,79.6591,22136.0
2018-06-11 13:50:00,85.66,85.67,85.6,85.65,16761.0,79.6591,79.6684,79.6033,79.6498,16761.0
2018-06-11 14:00:00,85.65,85.74,85.64,85.68,24909.0,79.6498,79.7335,79.6405,79.6777,24909.0
2018-06-11 14:10:00,85.68,85.9,85.67,85.87,24646.0,79.6777,79.8823,79.6684,79.8544,24646.0
2018-06-11 14:20:00,85.85,85.86,85.68,85.72,46378.0,79.8358,79.8451,79.6777,79.7149,46378.0
2018-06-11 14:30:00,85.71,85.71,85.57,85.59,31233.0,79.7056,79.7056,79.5754,79.594,31233.0
2018-06-11 14:40:00,85.58,85.62,85.53,85.61,31078.0,79.5847,79.6219,79.5382,79.6126,31078.0
2018-06-11 14:50:00,85.6,85.63,85.55,85.6,29961.0,79.6033,79.6312,79.5568,79.6033,29961.0
2018-06-11 15:00:00,85.6,85.61,85.53,85.56,40957.0,79.6033,79.6126,79.5382,79.5661,40957.0
2018-06-11 15:10:00,85.56,85.76,85.56,85.73,60342.0,79.5661,79.7521,79.5661,79.7242,60342.0
2018-06-11 15:20:00,85.72,85.78,85.62,85.76,36943.0,79.7149,79.7707,79.6219,79.7521,36943.0
2018-06-11 15:30:00,85.77,85.84,85.68,85.7,76528.0,79.7614,79.8265,79.6777,79.6963,76528.0
2018-06-11 15:40:00,85.71,85.89,85.66,85.83,99460.0,79.7056,79.873,79.6591,79.8172,99460.0
2018-06-11 15:50:00,85.82,85.82,85.54,85.56,116696.0,79.8079,79.8079,79.5475,79.5661,116696.0
2018-06-12 09:30:00,85.94,85.97,85.18,85.31,60867.0,79.9195,79.9474,79.2127,79.3336,60867.0
2018-06-12 09:40:00,85.23,85.35,84.91,84.98,30791.0,79.2592,79.3708,78.9617,79.0267,30791.0
2018-06-12 09:50:00,84.98,85.41,84.95,85.2,24249.0,79.0267,79.4266,78.9988,79.2313,24249.0
2018-06-12 10:00:00,85.23,85.3,85.03,85.29,18955.0,79.2592,79.3243,79.0732,79.315,18955.0
2018-06-12 10:10:00,85.32,85.5,85.23,85.32,21656.0,79.3429,79.5103,79.2592,79.3429,21656.0
2018-06-12 10:20:00,85.3,85.38,85.19,85.27,19415.0,79.3243,79.3987,79.222,79.2964,19415.0
2018-06-12 10:30:00,85.27,85.45,85.24,85.37,20137.0,79.2964,79.4638,79.2685,79.3894,20137.0
2018-06-12 10:40:00,85.36,85.54,85.33,85.51,56052.0,79.3801,79.5475,79.3522,79.5196,56052.0
2018-06-12 10:50:00,85.52,85.66,85.46,85.57,32301.0,79.5289,79.6591,79.4731,79.5754,32301.0
2018-06-12 11:00:00,85.57,85.65,85.47,85.54,25276.0,79.5754,79.6498,79.4824,79.5475,25276.0
2018-06-12 11:10:00,85.53,85.82,85.5,85.63,99382.0,79.5382,79.8079,79.5103,79.6312,99382.0
2018-06-12 11:20:00,85.61,85.7,85.54,85.69,34924.0,79.6126,79.6963,79.5475,79.687,34924.0
2018-06-12 11:30:00,85.7,85.74,85.6,85.69,14700.0,79.6963,79.7335,79.6033,79.687,14700.0
2018-06-12 11:40:00,85.69,85.81,85.63,85.69,16976.0,79.687,79.7986,79.6312,79.687,16976.0
2018-06-12 11:50:00,85.7,85.75,85.65,85.69,15751.0,79.6963,79.7428,79.6498,79.687,15751.0
2018-06-12 12:00:00,85.69,85.73,85.61,85.62,16454.0,79.687,79.7242,79.6126,79.6219,16454.0
2018-06-12 12:10:00,85.63,85.71,85.61,85.66,25574.0,79.6312,79.7056,79.6126,79.6591,25574.0
2018-06-12 12:20:00,85.66,85.69,85.6,85.64,20084.0,79.6591,79.687,79.6033,79.6405,20084.0
2018-06-12 12:30:00,85.64,85.67,85.54,85.55,16973.0,79.6405,79.6684,79.5475,79.5568,16973.0
2018-06-12 12:40:00,85.56,85.69,85.55,85.68,21904.0,79.5661,79.687,79.5568,79.6777,21904.0
2018-06-12 12:50:00,85.68,85.71,85.65,85.71,17029.0,79.6777,79.7056,79.6498,79.7056,17029.0
2018-06-12 13:00:00,85.71,85.73,85.68,85.73,16295.0,79.7056,79.7242,79.6777,79.7242,16295.0
2018-06-12 13:10:00,85.7,85.82,85.69,85.69,20123.0,79.6963,79.8079,79.687,79.687,20123.0
2018-06-12 13:20:00,85.69,85.82,85.65,85.72,74465.0,79.687,79.8079,79.6498,79.7149,74465.0
2018-06-12 13:30:00,85.72,85.84,85.7,85.75,17533.0,79.7149,79.8265,79.6963,79.7428,17533.0
2018-06-12 13:40:00,85.74,85.77,85.71,85.74,11290.0,79.7335,79.7614,79.7056,79.7335,11290.0
2018-06-12 13:50:00,85.71,85.71,85.57,85.67,24538.0,79.7056,79.7056,79.5754,79.6684,24538.0
2018-06-12 14:00:00,85.66,85.67,85.58,85.59,21078.0,79.6591,79.6684,79.5847,79.594,21078.0
2018-06-12 14:10:00,85.58,85.65,85.54,85.54,16719.0,79.5847,79.6498,79.5475,79.5475,16719.0
2018-06-12 14:20:00,85.53,85.58,85.41,85.48,26190.0,79.5382,79.5847,79.4266,79.4917,26190.0
2018-06-12 14:30:00,85.48,85.51,85.35,85.4,26664.0,79.4917,79.5196,79.3708,79.4173,26664.0
2018-06-12 14:40:00,85.39,85.43,85.12,85.16,48408.0,79.408,79.4452,79.1569,79.1941,48408.0
2018-06-12 14:50:00,85.16,85.16,84.95,84.98,46890.0,79.1941,79.1941,78.9988,79.0267,46890.0
2018-06-12 15:00:00,84.97,85.29,84.97,85.21,116198.0,79.0174,79.315,79.0174,79.2406,116198.0
2018-06-12 15:10:00,85.22,85.35,85.2,85.32,52133.0,79.2499,79.3708,79.2313,79.3429,52133.0
2018-06-12 15:20:00,85.32,85.47,85.32,85.47,33371.0,79.3429,79.4824,79.3429,79.4824,33371.0
2018-06-12 15:30:00,85.48,85.58,85.45,85.55,53771.0,79.4917,79.5847,79.4638,79.5568,53771.0
2018-06-12 15:40:00,85.53,85.54,85.43,85.52,61650.0,79.5382,79.5475,79.4452,79.5289,61650.0
2018-06-12 15:50:00,85.53,85.73,85.53,85.72,200254.0,79.5382,79.7242,79.5382,79.7149,200254.0
2018-06-13 09:30:00,85.92,86.17,85.28,85.61,65950.0,79.9009,80.1334,79.3057,79.6126,65950.0
2018-06-13 09:40:00,85.59,85.62,85.08,85.29,95355.0,79.594,79.6219,79.1197,79.315,95355.0
2018-06-13 09:50:00,85.3,85.34,85.07,85.09,35151.0,79.3243,79.3615,79.1104,79.129,35151.0
2018-06-13 10:00:00,85.1,85.39,85.07,85.39,28967.0,79.1383,79.408,79.1104,79.408,28967.0
2018-06-13 10:10:00,85.41,85.67,85.3,85.46,28122.0,79.4266,79.6684,79.3243,79.4731,28122.0
2018-06-13 10:20:00,85.48,85.55,85.35,85.43,19934.0,79.4917,79.5568,79.3708,79.4452,19934.0
2018-06-13 10:30:00,85.44,85.54,85.27,85.33,24917.0,79.4545,79.5475,79.2964,79.3522,24917.0
2018-06-13 10:40:00,85.33,85.44,85.17,85.17,30142.0,79.3522,79.4545,79.2034,79.2034,30142.0
2018-06-13 10:50:00,85.14,85.24,84.66,84.82,93677.0,79.1755,79.2685,78.7292,78.878,93677.0
2018-06-13 11:00:00,84.83,85.04,84.82,85.04,55676.0,78.8873,79.0825,78.878,79.0825,55676.0
2018-06-13 11:10:00,85.04,85.16,85.04,85.13,62092.0,79.0825,79.1941,79.0825,79.1662,62092.0
2018-06-13 11:20:00,85.14,85.26,85.0,85.06,48907.0,79.1755,79.2871,79.0453,79.1011,48907.0
2018-06-13 11:30:00,85.07,85.27,85.07,85.13,22685.0,79.1104,79.2964,79.1104,79.1662,22685.0
2018-06-13 11:40:00,85.13,85.14,84.94,85.11,21635.0,79.1662,79.1755,78.9896,79.1476,21635.0
2018-06-13 11:50:00,85.16,85.26,85.08,85.23,11804.0,79.1941,79.2871,79.1197,79.2592,11804.0
2018-06-13 12:00:00,85.23,85.3,85.18,85.18,13615.0,79.2592,79.3243,79.2127,79.2127,13615.0
2018-06-13 12:10:00,85.17,85.17,85.03,85.04,18452.0,79.2034,79.2034,79.0732,79.0825,18452.0
2018-06-13 12:20:00,85.05,85.16,85.02,85.07,15854.0,79.0918,79.1941,79.0639,79.1104,15854.0
2018-06-13 12:30:00,85.04,85.05,84.98,84.99,24029.0,79.0825,79.0918,79.0267,79.036,24029.0
2018-06-13 12:40:00,84.99,85.01,84.85,84.88,51467.0,79.036,79.0546,78.9059,78.9338,51467.0
2018-06-13 12:50:00,84.87,84.96,84.76,84.8,33706.0,78.9245,79.0081,78.8222,78.8594,33706.0
2018-06-13 13:00:00,84.78,84.87,84.76,84.78,23005.0,78.8408,78.9245,78.8222,78.8408,23005.0
2018-06-13 13:10:00,84.8,84.87,84.72,84.82,25374.0,78.8594,78.9245,78.785,78.878,25374.0
2018-06-13 13:20:00,84.83,84.86,84.78,84.84,11445.0,78.8873,78.9152,78.8408,78.8966,11445.0
2018-06-13 13:30:00,84.83,84.83,84.62,84.79,34969.0,78.8873,78.8873,78.692,78.8501,34969.0
2018-06-13 13:40:00,84.81,84.91,84.78,84.86,27298.0,78.8687,78.9617,78.8408,78.9152,27298.0
2018-06-13 13:50:00,84.85,85.05,84.83,84.97,31304.0,78.9059,79.0918,78.8873,79.0174,31304.0
2018-06-13 14:00:00,84.95,85.01,84.62,84.64,29437.0,78.9988,79.0546,78.692,78.7106,29437.0
2018-06-13 14:10:00,84.64,84.67,84.57,84.62,49476.0,78.7106,78.7385,78.6455,78.692,49476.0
2018-06-13 14:20:00,84.61,84.62,84.39,84.44,40058.0,78.6827,78.692,78.4781,78.5246,40058.0
2018-06-13 14:30:00,84.43,84.43,84.28,84.39,23232.0,78.5153,78.5153,78.3758,78.4781,23232.0
2018-06-13 14:40:00,84.4,84.51,84.38,84.45,28852.0,78.4874,78.5897,78.4688,78.5339,28852.0
2018-06-13 14:50:00,84.45,84.65,84.45,84.62,26372.0,78.5339,78.7199,78.5339,78.692,26372.0
2018-06-13 15:00:00,84.62,84.91,84.62,84.83,37755.0,78.692,78.9617,78.692,78.8873,37755.0
2018-06-13 15:10:00,84.84,84.97,84.83,84.92,38786.0,78.8966,79.0174,78.8873,78.971,38786.0
2018-06-13 15:20:00,84.92,84.96,84.8,84.84,34947.0,78.971,79.0081,78.8594,78.8966,34947.0
2018-06-13 15:30:00,84.82,84.9,84.73,84.75,57073.0,78.878,78.9524,78.7943,78.8129,57073.0
2018-06-13 15:40:00,84.76,84.85,84.67,84.71,77929.0,78.8222,78.9059,78.7385,78.7757,77929.0
2018-06-13 15:50:00,84.69,84.8,84.61,84.7,209562.0,78.7571,78.8594,78.6827,78.7664,209562.0
2018-06-14 09:30:00,84.69,85.75,84.35,85.67,111963.0,78.7571,79.7428,78.4409,79.6684,111963.0
2018-06-14 09:40:00,85.68,85.75,85.12,85.16,70474.0,79.6777,79.7428,79.1569,79.1941,70474.0
2018-06-14 09:50:00,85.13,85.14,84.83,85.01,135012.0,79.1662,79.1755,78.8873,79.0546,135012.0
2018-06-14 10:00:00,85.03,85.39,84.95,85.06,54132.0,79.0732,79.408,78.9988,79.1011,54132.0
2018-06-14 10:10:00,85.03,85.06,84.62,84.64,59702.0,79.0732,79.1011,78.692,78.7106,59702.0
2018-06-14 10:20:00,84.64,84.73,84.44,84.54,42700.0,78.7106,78.7943,78.5246,78.6176,42700.0
2018-06-14 10:30:00,84.56,84.65,84.35,84.4,52182.0,78.6362,78.7199,78.4409,78.4874,52182.0
2018-06-14 10:40:00,84.4,84.41,84.09,84.23,46423.0,78.4874,78.4967,78.1991,78.3293,46423.0
2018-06-14 10:50:00,84.23,84.52,84.21,84.44,39260.0,78.3293,78.599,78.3107,78.5246,39260.0
2018-06-14 11:00:00,84.43,84.6,84.29,84.39,35715.0,78.5153,78.6734,78.3851,78.4781,35715.0
2018-06-14 11:10:00,84.38,84.7,84.32,84.69,16882.0,78.4688,78.7664,78.413,78.7571,16882.0
2018-06-14 11:20:00,84.73,84.76,84.54,84.63,15276.0,78.7943,78.8222,78.6176,78.7013,15276.0
2018-06-14 11:30:00,84.61,84.81,84.55,84.77,39560.0,78.6827,78.8687,78.6269,78.8315,39560.0
2018-06-14 11:40:00,84.79,84.85,84.67,84.67,14113.0,78.8501,78.9059,78.7385,78.7385,14113.0
2018-06-14 11:50:00,84.66,84.85,84.62,84.81,32964.0,78.7292,78.9059,78.692,78.8687,32964.0
2018-06-14 12:00:00,84.8,84.98,84.78,84.88,35319.0,78.8594,79.0267,78.8408,78.9338,35319.0
2018-06-14 12:10:00,84.9,85.0,84.77,84.87,31775.0,78.9524,79.0453,78.8315,78.9245,31775.0
2018-06-14 12:20:00,84.84,84.84,84.63,84.74,14585.0,78.8966,78.8966,78.7013,78.8036,14585.0
2018-06-14 12:30:00,84.74,84.84,84.71,84.72,20769.0,78.8036,78.8966,78.7757,78.785,20769.0
2018-06-14 12:40:00,84.74,84.81,84.71,84.71,18085.0,78.8036,78.8687,78.7757,78.7757,18085.0
2018-06-14 12:50:00,84.72,84.8,84.72,84.77,21953.0,78.785,78.8594,78.785,78.8315,21953.0
2018-06-14 13:00:00,84.77,84.8,84.71,84.76,13814.0,78.8315,78.8594,78.7757,78.8222,13814.0
2018-06-14 13:10:00,84.74,84.77,84.64,84.69,27838.0,78.8036,78.8315,78.7106,78.7571,27838.0
2018-06-14 13:20:00,84.71,84.81,84.71,84.78,16525.0,78.7757,78.8687,78.7757,78.8408,16525.0
2018-06-14 13:30:00,84.8,84.86,84.71,84.82,15552.0,78.8594,78.9152,78.7757,78.878,15552.0
2018-06-14 13:40:00,84.85,84.88,84.76,84.78,14000.0,78.9059,78.9338,78.8222,78.8408,14000.0
2018-06-14 13:50:00,84.75,84.81,84.73,84.74,14197.0,78.8129,78.8687,78.7943,78.8036,14197.0
2018-06-14 14:00:00,84.75,84.8,84.69,84.69,14408.0,78.8129,78.8594,78.7571,78.7571,14408.0
2018-06-14 14:10:00,84.7,84.83,84.7,84.78,29270.0,78.7664,78.8873,78.7664,78.8408,29270.0
2018-06-14 14:20:00,84.79,84.83,84.74,84.82,16746.0,78.8501,78.8873,78.8036,78.878,16746.0
2018-06-14 14:30:00,84.83,84.86,84.68,84.68,30706.0,78.8873,78.9152,78.7478,78.7478,30706.0
2018-06-14 14:40:00,84.68,84.76,84.68,84.73,13244.0,78.7478,78.8222,78.7478,78.7943,13244.0
2018-06-14 14:50:00,84.73,84.75,84.63,84.63,26102.0,78.7943,78.8129,78.7013,78.7013,26102.0
2018-06-14 15:00:00,84.65,84.7,84.6,84.66,26585.0,78.7199,78.7664,78.6734,78.7292,26585.0
2018-06-14 15:10:00,84.66,84.75,84.58,84.61,104460.0,78.7292,78.8129,78.6548,78.6827,104460.0
2018-06-14 15:20:00,84.61,84.62,84.46,84.55,68599.0,78.6827,78.692,78.5432,78.6269,68599.0
2018-06-14 15:30:00,84.55,84.69,84.54,84.66,39152.0,78.6269,78.7571,78.6176,78.7292,39152.0
2018-06-14 15:40:00,84.66,84.72,84.62,84.65,36339.0,78.7292,78.785,78.692,78.7199,36339.0
2018-06-14 15:50:00,84.65,84.65,84.47,84.49,190758.0,78.7199,78.7199,78.5525,78.5711,190758.0
2018-06-15 09:30:00,84.22,84.51,83.78,83.83,502470.0,78.32,78.5897,77.9108,77.9573,502470.0
2018-06-15 09:40:00,83.88,84.4,83.83,84.35,38592.0,78.0038,78.4874,77.9573,78.4409,38592.0
2018-06-15 09:50:00,84.4,84.43,84.18,84.25,20448.0,78.4874,78.5153,78.2828,78.3479,20448.0
2018-06-15 10:00:00,84.28,84.33,84.12,84.21,25383.0,78.3758,78.4223,78.227,78.3107,25383.0
2018-06-15 10:10:00,84.21,84.37,84.18,84.25,13883.0,78.3107,78.4595,78.2828,78.3479,13883.0
2018-06-15 10:20:00,84.24,84.24,84.04,84.08,20246.0,78.3386,78.3386,78.1526,78.1898,20246.0
2018-06-15 10:30:00,84.05,84.12,83.89,84.01,82216.0,78.1619,78.227,78.0131,78.1247,82216.0
2018-06-15 10:40:00,84.02,84.21,83.9,84.18,19741.0,78.134,78.3107,78.0224,78.2828,19741.0
2018-06-15 10:50:00,84.2,84.3,84.11,84.29,21668.0,78.3014,78.3944,78.2177,78.3851,21668.0
2018-06-15 11:00:00,84.3,84.44,84.26,84.38,21572.0,78.3944,78.5246,78.3572,78.4688,21572.0
2018-06-15 11:10:00,84.34,84.39,84.25,84.36,29041.0,78.4316,78.4781,78.3479,78.4502,29041.0
2018-06-15 11:20:00,84.36,84.5,84.2,84.22,36572.0,78.4502,78.5804,78.3014,78.32,36572.0
2018-06-15 11:30:00,84.22,84.29,84.08,84.09,29688.0,78.32,78.3851,78.1898,78.1991,29688.0
2018-06-15 11:40:00,84.1,84.14,83.94,83.94,19693.0,78.2084,78.2456,78.0596,78.0596,19693.0
2018-06-15 11:50:00,83.94,84.15,83.92,84.09,18031.0,78.0596,78.2549,78.041,78.1991,18031.0
2018-06-15 12:00:00,84.11,84.16,84.0,84.01,11810.0,78.2177,78.2642,78.1154,78.1247,11810.0
2018-06-15 12:10:00,84.04,84.04,83.94,83.98,15692.0,78.1526,78.1526,78.0596,78.0968,15692.0
2018-06-15 12:20:00,83.95,84.09,83.95,84.03,15366.0,78.0689,78.1991,78.0689,78.1433,15366.0
2018-06-15 12:30:00,84.04,84.16,84.03,84.16,16145.0,78.1526,78.2642,78.1433,78.2642,16145.0
2018-06-15 12:40:00,84.15,84.18,84.08,84.15,14174.0,78.2549,78.2828,78.1898,78.2549,14174.0
2018-06-15 12:50:00,84.14,84.35,84.12,84.29,17992.0,78.2456,78.4409,78.227,78.3851,17992.0
2018-06-15 13:00:00,84.27,84.34,84.23,84.27,15370.0,78.3665,78.4316,78.3293,78.3665,15370.0
2018-06-15 13:10:00,84.28,84.3,84.23,84.27,14285.0,78.3758,78.3944,78.3293,78.3665,14285.0
2018-06-15 13:20:00,84.29,84.32,84.22,84.23,16213.0,78.3851,78.413,78.32,78.3293,16213.0
2018-06-15 13:30:00,84.23,84.28,84.2,84.28,18233.0,78.3293,78.3758,78.3014,78.3758,18233.0
2018-06-15 13:40:00,84.29,84.3,84.18,84.25,17214.0,78.3851,78.3944,78.2828,78.3479,17214.0
2018-06-15 13:50:00,84.25,84.3,84.19,84.25,22947.0,78.3479,78.3944,78.2921,78.3479,22947.0
2018-06-15 14:00:00,84.26,84.29,84.21,84.27,14906.0,78.3572,78.3851,78.3107,78.3665,14906.0
2018-06-15 14:10:00,84.27,84.35,84.21,84.35,13483.0,78.3665,78.4409,78.3107,78.4409,13483.0
2018-06-15 14:20:00,84.34,84.52,84.34,84.47,22401.0,78.4316,78.599,78.4316,78.5525,22401.0
2018-06-15 14:30:00,84.49,84.56,84.45,84.48,21750.0,78.5711,78.6362,78.5339,78.5618,21750.0
2018-06-15 14:40:00,84.48,84.6,84.48,84.55,17002.0,78.5618,78.6734,78.5618,78.6269,17002.0
2018-06-15 14:50:00,84.54,84.62,84.53,84.56,15225.0,78.6176,78.692,78.6083,78.6362,15225.0
2018-06-15 15:00:00,84.57,84.57,84.49,84.49,25298.0,78.6455,78.6455,78.5711,78.5711,25298.0
2018-06-15 15:10:00,84.51,84.54,84.39,84.39,23287.0,78.5897,78.6176,78.4781,78.4781,23287.0
2018-06-15 15:20:00,84.39,84.59,84.37,84.57,28438.0,78.4781,78.6641,78.4595,78.6455,28438.0
2018-06-15 15:30:00,84.57,84.9,84.57,84.78,97851.0,78.6455,78.9524,78.6455,78.8408,97851.0
2018-06-15 15:40:00,84.77,84.77,84.66,84.75,66564.0,78.8315,78.8315,78.7292,78.8129,66564.0
2018-06-15 15:50:00,84.76,85.36,84.75,85.13,619068.0,78.8222,79.3801,78.8129,79.1662,619068.0
2018-06-18 09:30:00,84.55,84.93,84.16,84.32,149750.0,78.6269,78.9803,78.2642,78.413,149750.0
2018-06-18 09:40:00,84.32,84.68,84.23,84.41,82591.0,78.413,78.7478,78.3293,78.4967,82591.0
2018-06-18 09:50:00,84.4,84.75,84.39,84.6,60909.0,78.4874,78.8129,78.4781,78.6734,60909.0
2018-06-18 10:00:00,84.58,84.75,84.55,84.6,57789.0,78.6548,78.8129,78.6269,78.6734,57789.0
2018-06-18 10:10:00,84.6,84.84,84.48,84.79,59073.0,78.6734,78.8966,78.5618,78.8501,59073.0
2018-06-18 10:20:00,84.81,85.3,84.81,85.24,73621.0,78.8687,79.3243,78.8687,79.2685,73621.0
2018-06-18 10:30:00,85.26,85.27,85.05,85.12,54330.0,79.2871,79.2964,79.0918,79.1569,54330.0
2018-06-18 10:40:00,85.14,85.38,85.06,85.27,29007.0,79.1755,79.3987,79.1011,79.2964,29007.0
2018-06-18 10:50:00,85.25,85.36,85.11,85.11,32045.0,79.2778,79.3801,79.1476,79.1476,32045.0
2018-06-18 11:00:00,85.06,85.28,85.06,85.28,18624.0,79.1011,79.3057,79.1011,79.3057,18624.0
2018-06-18 11:10:00,85.28,85.29,85.08,85.17,34632.0,79.3057,79.315,79.1197,79.2034,34632.0
2018-06-18 11:20:00,85.17,85.2,85.05,85.08,31235.0,79.2034,79.2313,79.0918,79.1197,31235.0
2018-06-18 11:30:00,85.09,85.13,84.96,84.96,25008.0,79.129,79.1662,79.0081,79.0081,25008.0
2018-06-18 11:40:00,84.95,85.0,84.87,84.92,21053.0,78.9988,79.0453,78.9245,78.971,21053.0
2018-06-18 11:50:00,84.91,84.97,84.72,84.75,13049.0,78.9617,79.0174,78.785,78.8129,13049.0
2018-06-18 12:00:00,84.76,84.81,84.71,84.81,18091.0,78.8222,78.8687,78.7757,78.8687,18091.0
2018-06-18 12:10:00,84.81,84.81,84.53,84.56,38856.0,78.8687,78.8687,78.6083,78.6362,38856.0
2018-06-18 12:20:00,84.55,84.57,84.47,84.51,24896.0,78.6269,78.6455,78.5525,78.5897,24896.0
2018-06-18 12:30:00,84.52,84.62,84.51,84.61,13285.0,78.599,78.692,78.5897,78.6827,13285.0
2018-06-18 12:40:00,84.63,84.74,84.56,84.61,206092.0,78.7013,78.8036,78.6362,78.6827,206092.0
2018-06-18 12:50:00,84.59,84.71,84.56,84.7,16260.0,78.6641,78.7757,78.6362,78.7664,16260.0
2018-06-18 13:00:00,84.71,84.73,84.59,84.59,18419.0,78.7757,78.7943,78.6641,78.6641,18419.0
2018-06-18 13:10:00,84.59,84.67,84.54,84.66,18423.0,78.6641,78.7385,78.6176,78.7292,18423.0
2018-06-18 13:20:00,84.66,84.77,84.59,84.74,28197.0,78.7292,78.8315,78.6641,78.8036,28197.0
2018-06-18 13:30:00,84.78,84.89,84.75,84.75,26168.0,78.8408,78.9431,78.8129,78.8129,26168.0
2018-06-18 13:40:00,84.76,84.83,84.7,84.8,30977.0,78.8222,78.8873,78.7664,78.8594,30977.0
2018-06-18 13:50:00,84.78,84.84,84.73,84.75,12838.0,78.8408,78.8966,78.7943,78.8129,12838.0
2018-06-18 14:00:00,84.77,84.79,84.63,84.77,16306.0,78.8315,78.8501,78.7013,78.8315,16306.0
2018-06-18 14:10:00,84.74,84.78,84.7,84.78,15524.0,78.8036,78.8408,78.7664,78.8408,15524.0
2018-06-18 14:20:00,84.77,84.77,84.66,84.7,20706.0,78.8315,78.8315,78.7292,78.7664,20706.0
2018-06-18 14:30:00,84.71,84.75,84.61,84.72,23296.0,78.7757,78.8129,78.6827,78.785,23296.0
2018-06-18 14:40:00,84.71,84.74,84.66,84.71,21473.0,78.7757,78.8036,78.7292,78.7757,21473.0
2018-06-18 14:50:00,84.72,84.96,84.71,84.94,30427.0,78.785,79.0081,78.7757,78.9896,30427.0
2018-06-18 15:00:00,84.95,85.09,84.9,85.08,37618.0,78.9988,79.129,78.9524,79.1197,37618.0
2018-06-18 15:10:00,85.09,85.15,85.01,85.06,26739.0,79.129,79.1848,79.0546,79.1011,26739.0
2018-06-18 15:20:00,85.06,85.11,84.97,85.01,23999.0,79.1011,79.1476,79.0174,79.0546,23999.0
2018-06-18 15:30:00,85.02,85.05,84.95,84.96,36196.0,79.0639,79.0918,78.9988,79.0081,36196.0
2018-06-18 15:40:00,84.96,85.1,84.88,85.09,60775.0,79.0081,79.1383,78.9338,79.129,60775.0
2018-06-18 15:50:00,85.08,85.09,84.9,84.96,132292.0,79.1197,79.129,78.9524,79.0081,132292.0
2018-06-19 09:30:00,84.23,84.58,84.23,84.43,51147.0,78.3293,78.6548,78.3293,78.5153,51147.0
2018-06-19 09:40:00,84.41,84.52,84.23,84.35,18682.0,78.4967,78.599,78.3293,78.4409,18682.0
2018-06-19 09:50:00,84.27,84.29,84.0,84.06,24043.0,78.3665,78.3851,78.1154,78.1712,24043.0
2018-06-19 10:00:00,84.0,84.21,83.92,84.06,25754.0,78.1154,78.3107,78.041,78.1712,25754.0
2018-06-19 10:10:00,84.06,84.32,83.99,84.2,59872.0,78.1712,78.413,78.1061,78.3014,59872.0
2018-06-19 10:20:00,84.22,84.39,84.04,84.3,51663.0,78.32,78.4781,78.1526,78.3944,51663.0
2018-06-19 10:30:00,84.29,84.35,84.17,84.26,21482.0,78.3851,78.4409,78.2735,78.3572,21482.0
2018-06-19 10:40:00,84.27,84.72,84.21,84.71,49574.0,78.3665,78.785,78.3107,78.7757,49574.0
2018-06-19 10:50:00,84.72,84.84,84.63,84.63,41835.0,78.785,78.8966,78.7013,78.7013,41835.0
2018-06-19 11:00:00,84.64,84.69,84.52,84.58,33010.0,78.7106,78.7571,78.599,78.6548,33010.0
2018-06-19 11:10:00,84.58,84.76,84.45,84.61,29976.0,78.6548,78.8222,78.5339,78.6827,29976.0
2018-06-19 11:20:00,84.63,84.64,84.51,84.53,19402.0,78.7013,78.7106,78.5897,78.6083,19402.0
2018-06-19 11:30:00,84.54,84.61,84.5,84.53,17099.0,78.6176,78.6827,78.5804,78.6083,17099.0
2018-06-19 11:40:00,84.53,84.72,84.51,84.63,16223.0,78.6083,78.785,78.5897,78.7013,16223.0
2018-06-19 11:50:00,84.64,84.75,84.63,84.65,19984.0,78.7106,78.8129,78.7013,78.7199,19984.0
2018-06-19 12:00:00,84.66,84.69,84.55,84.58,24163.0,78.7292,78.7571,78.6269,78.6548,24163.0
2018-06-19 12:10:00,84.59,84.85,84.57,84.83,20779.0,78.6641,78.9059,78.6455,78.8873,20779.0
2018-06-19 12:20:00,84.83,84.93,84.75,84.83,40082.0,78.8873,78.9803,78.8129,78.8873,40082.0
2018-06-19 12:30:00,84.87,85.16,84.87,85.16,22515.0,78.9245,79.1941,78.9245,79.1941,22515.0
2018-06-19 12:40:00,85.14,85.27,85.07,85.2,29615.0,79.1755,79.2964,79.1104,79.2313,29615.0
2018-06-19 12:50:00,85.2,85.22,85.13,85.15,24223.0,79.2313,79.2499,79.1662,79.1848,24223.0
2018-06-19 13:00:00,85.15,85.22,85.09,85.22,32192.0,79.1848,79.2499,79.129,79.2499,32192.0
2018-06-19 13:10:00,85.21,85.23,85.11,85.12,16529.0,79.2406,79.2592,79.1476,79.1569,16529.0
2018-06-19 13:20:00,85.1,85.11,84.91,84.92,12710.0,79.1383,79.1476,78.9617,78.971,12710.0
2018-06-19 13:30:00,84.91,84.94,84.84,84.94,12828.0,78.9617,78.9896,78.8966,78.9896,12828.0
2018-06-19 13:40:00,84.95,85.1,84.94,85.1,30697.0,78.9988,79.1383,78.9896,79.1383,30697.0
2018-06-19 13:50:00,85.1,85.12,84.98,85.02,43749.0,79.1383,79.1569,79.0267,79.0639,43749.0
2018-06-19 14:00:00,85.02,85.12,85.0,85.04,93452.0,79.0639,79.1569,79.0453,79.0825,93452.0
2018-06-19 14:10:00,85.04,85.05,84.97,85.04,21153.0,79.0825,79.0918,79.0174,79.0825,21153.0
2018-06-19 14:20:00,85.03,85.03,84.91,84.94,65089.0,79.0732,79.0732,78.9617,78.9896,65089.0
2018-06-19 14:30:00,84.95,84.97,84.85,84.88,12805.0,78.9988,79.0174,78.9059,78.9338,12805.0
2018-06-19 14:40:00,84.87,84.96,84.83,84.9,18843.0,78.9245,79.0081,78.8873,78.9524,18843.0
2018-06-19 14:50:00,84.89,84.97,84.87,84.91,21391.0,78.9431,79.0174,78.9245,78.9617,21391.0
2018-06-19 15:00:00,84.92,84.93,84.71,84.72,15393.0,78.971,78.9803,78.7757,78.785,15393.0
2018-06-19 15:10:00,84.72,84.81,84.71,84.79,62655.0,78.785,78.8687,78.7757,78.8501,62655.0
2018-06-19 15:20:00,84.79,84.85,84.78,84.79,34209.0,78.8501,78.9059,78.8408,78.8501,34209.0
2018-06-19 15:30:00,84.8,84.87,84.78,84.84,35506.0,78.8594,78.9245,78.8408,78.8966,35506.0
2018-06-19 15:40:00,84.84,84.92,84.81,84.91,43797.0,78.8966,78.971,78.8687,78.9617,43797.0
2018-06-19 15:50:00,84.92,85.0,84.86,84.96,120040.0,78.971,79.0453,78.9152,79.0081,120040.0
2018-06-20 09:30:00,85.93,85.97,85.18,85.36,136430.0,79.9102,79.9474,79.2127,79.3801,136430.0
2018-06-20 09:40:00,85.27,85.33,84.86,84.93,27558.0,79.2964,79.3522,78.9152,78.9803,27558.0
2018-06-20 09:50:00,84.94,85.19,84.9,85.03,16537.0,78.9896,79.222,78.9524,79.0732,16537.0
2018-06-20 10:00:00,85.02,85.24,85.0,85.16,45555.0,79.0639,79.2685,79.0453,79.1941,45555.0
2018-06-20 10:10:00,85.15,85.17,84.99,85.13,22368.0,79.1848,79.2034,79.036,79.1662,22368.0
2018-06-20 10:20:00,85.14,85.35,85.08,85.35,21120.0,79.1755,79.3708,79.1197,79.3708,21120.0
2018-06-20 10:30:00,85.33,85.5,85.29,85.43,14414.0,79.3522,79.5103,79.315,79.4452,14414.0
2018-06-20 10:40:00,85.44,85.46,85.32,85.43,23761.0,79.4545,79.4731,79.3429,79.4452,23761.0
2018-06-20 10:50:00,85.45,85.79,85.36,85.71,60678.0,79.4638,79.78,79.3801,79.7056,60678.0
2018-06-20 11:00:00,85.68,85.77,85.58,85.69,19733.0,79.6777,79.7614,79.5847,79.687,19733.0
2018-06-20 11:10:00,85.71,85.89,85.53,85.87,20051.0,79.7056,79.873,79.5382,79.8544,20051.0
2018-06-20 11:20:00,85.88,85.99,85.85,85.89,24638.0,79.8637,79.966,79.8358,79.873,24638.0
2018-06-20 11:30:00,85.89,86.18,85.89,85.97,50208.0,79.873,80.1427,79.873,79.9474,50208.0
2018-06-20 11:40:00,85.98,86.31,85.89,86.31,78202.0,79.9567,80.2636,79.873,80.2636,78202.0
2018-06-20 11:50:00,86.29,86.3,86.01,86.16,27855.0,80.245,80.2543,79.9846,80.1241,27855.0
2018-06-20 12:00:00,86.12,86.2,86.01,86.14,36096.0,80.0869,80.1613,79.9846,80.1055,36096.0
2018-06-20 12:10:00,86.13,86.13,85.97,85.99,25881.0,80.0962,80.0962,79.9474,79.966,25881.0
2018-06-20 12:20:00,85.97,86.01,85.88,85.91,23904.0,79.9474,79.9846,79.8637,79.8916,23904.0
2018-06-20 12:30:00,85.93,86.01,85.88,85.92,79773.0,79.9102,79.9846,79.8637,79.9009,79773.0
2018-06-20 12:40:00,85.92,86.05,85.92,86.02,21719.0,79.9009,80.0218,79.9009,79.9939,21719.0
2018-06-20 12:50:00,86.03,86.07,86.01,86.04,12919.0,80.0032,80.0404,79.9846,80.0125,12919.0
2018-06-20 13:00:00,86.05,86.29,86.03,86.23,20183.0,80.0218,80.245,80.0032,80.1892,20183.0
2018-06-20 13:10:00,86.21,86.21,86.13,86.14,5800.0,80.1706,80.1706,80.0962,80.1055,5800.0
2018-06-20 13:20:00,86.14,86.19,86.01,86.08,26920.0,80.1055,80.152,79.9846,80.0497,26920.0
2018-06-20 13:30:00,86.1,86.16,86.07,86.15,12030.0,80.0683,80.1241,80.0404,80.1148,12030.0
2018-06-20 13:40:00,86.14,86.2,86.14,86.17,14581.0,80.1055,80.1613,80.1055,80.1334,14581.0
2018-06-20 13:50:00,86.19,86.38,86.17,86.34,46493.0,80.152,80.3287,80.1334,80.2915,46493.0
2018-06-20 14:00:00,86.34,86.37,86.22,86.24,36873.0,80.2915,80.3194,80.1799,80.1985,36873.0
2018-06-20 14:10:00,86.23,86.31,86.18,86.19,23184.0,80.1892,80.2636,80.1427,80.152,23184.0
2018-06-20 14:20:00,86.19,86.23,86.11,86.12,17576.0,80.152,80.1892,80.0776,80.0869,17576.0
2018-06-20 14:30:00,86.12,86.46,86.12,86.45,34778.0,80.0869,80.4031,80.0869,80.3938,34778.0
2018-06-20 14:40:00,86.44,86.44,86.34,86.41,69255.0,80.3845,80.3845,80.2915,80.3566,69255.0
2018-06-20 14:50:00,86.38,86.44,86.34,86.34,76178.0,80.3287,80.3845,80.2915,80.2915,76178.0
2018-06-20 15:00:00,86.36,86.41,86.26,86.37,39419.0,80.3101,80.3566,80.2171,80.3194,39419.0
2018-06-20 15:10:00,86.38,86.6,86.37,86.49,49496.0,80.3287,80.5333,80.3194,80.431,49496.0
2018-06-20 15:20:00,86.47,86.63,86.46,86.63,35173.0,80.4124,80.5612,80.4031,80.5612,35173.0
2018-06-20 15:30:00,86.63,86.71,86.55,86.58,61628.0,80.5612,80.6356,80.4868,80.5147,61628.0
2018-06-20 15:40:00,86.58,86.64,86.46,86.59,116413.0,80.5147,80.5705,80.4031,80.524,116413.0
2018-06-20 15:50:00,86.61,86.68,86.53,86.59,302292.0,80.5426,80.6077,80.4682,80.524,302292.0
2018-06-21 09:30:00,86.12,86.49,85.77,86.07,66212.0,80.0869,80.431,79.7614,80.0404,66212.0
2018-06-21 09:40:00,86.12,86.4,85.69,86.31,147075.0,80.0869,80.3473,79.687,80.2636,147075.0
2018-06-21 09:50:00,86.29,86.61,86.25,86.47,53286.0,80.245,80.5426,80.2078,80.4124,53286.0
2018-06-21 10:00:00,86.45,86.45,86.04,86.13,62703.0,80.3938,80.3938,80.0125,80.0962,62703.0
2018-06-21 10:10:00,86.13,86.38,86.12,86.18,51963.0,80.0962,80.3287,80.0869,80.1427,51963.0
2018-06-21 10:20:00,86.16,86.29,85.75,85.81,31113.0,80.1241,80.245,79.7428,79.7986,31113.0
2018-06-21 10:30:00,85.79,86.02,85.72,85.93,29634.0,79.78,79.9939,79.7149,79.9102,29634.0
2018-06-21 10:40:00,85.92,86.06,85.76,86.03,16732.0,79.9009,80.0311,79.7521,80.0032,16732.0
2018-06-21 10:50:00,86.02,86.15,85.97,86.1,29379.0,79.9939,80.1148,79.9474,80.0683,29379.0
2018-06-21 11:00:00,86.1,86.29,86.04,86.08,23410.0,80.0683,80.245,80.0125,80.0497,23410.0
2018-06-21 11:10:00,86.09,86.28,86.08,86.19,16240.0,80.059,80.2357,80.0497,80.152,16240.0
2018-06-21 11:20:00,86.19,86.33,86.19,86.26,19101.0,80.152,80.2822,80.152,80.2171,19101.0
2018-06-21 11:30:00,86.26,86.29,86.1,86.19,14543.0,80.2171,80.245,80.0683,80.152,14543.0
2018-06-21 11:40:00,86.18,86.34,86.14,86.34,13724.0,80.1427,80.2915,80.1055,80.2915,13724.0
2018-06-21 11:50:00,86.34,86.4,86.3,86.34,18284.0,80.2915,80.3473,80.2543,80.2915,18284.0
2018-06-21 12:00:00,86.32,86.33,86.04,86.08,11651.0,80.2729,80.2822,80.0125,80.0497,11651.0
2018-06-21 12:10:00,86.11,86.22,86.11,86.17,11967.0,80.0776,80.1799,80.0776,80.1334,11967.0
2018-06-21 12:20:00,86.17,86.17,86.08,86.17,14016.0,80.1334,80.1334,80.0497,80.1334,14016.0
2018-06-21 12:30:00,86.2,86.22,86.09,86.12,16465.0,80.1613,80.1799,80.059,80.0869,16465.0
2018-06-21 12:40:00,86.09,86.16,86.06,86.06,13807.0,80.059,80.1241,80.0311,80.0311,13807.0
2018-06-21 12:50:00,86.08,86.09,85.98,85.99,50419.0,80.0497,80.059,79.9567,79.966,50419.0
2018-06-21 13:00:00,86.0,86.02,85.92,85.97,9336.0,79.9753,79.9939,79.9009,79.9474,9336.0
2018-06-21 13:10:00,85.99,86.05,85.98,86.03,12200.0,79.966,80.0218,79.9567,80.0032,12200.0
2018-06-21 13:20:00,86.01,86.01,85.8,85.81,30084.0,79.9846,79.9846,79.7893,79.7986,30084.0
2018-06-21 13:30:00,85.81,86.07,85.81,86.03,49707.0,79.7986,80.0404,79.7986,80.0032,49707.0
2018-06-21 13:40:00,86.03,86.07,85.92,85.97,28558.0,80.0032,80.0404,79.9009,79.9474,28558.0
2018-06-21 13:50:00,85.97,86.38,85.91,86.34,88018.0,79.9474,80.3287,79.8916,80.2915,88018.0
2018-06-21 14:00:00,86.32,86.43,86.28,86.35,19598.0,80.2729,80.3752,80.2357,80.3008,19598.0
2018-06-21 14:10:00,86.36,86.42,86.31,86.36,18601.0,80.3101,80.3659,80.2636,80.3101,18601.0
2018-06-21 14:20:00,86.36,86.43,86.3,86.43,25378.0,80.3101,80.3752,80.2543,80.3752,25378.0
2018-06-21 14:30:00,86.44,86.51,86.37,86.38,14846.0,80.3845,80.4496,80.3194,80.3287,14846.0
2018-06-21 14:40:00,86.39,86.49,86.35,86.48,18671.0,80.338,80.431,80.3008,80.4217,18671.0
2018-06-21 14:50:00,86.47,86.47,86.36,86.36,36967.0,80.4124,80.4124,80.3101,80.3101,36967.0
2018-06-21 15:00:00,86.37,86.61,86.35,86.59,38535.0,80.3194,80.5426,80.3008,80.524,38535.0
2018-06-21 15:10:00,86.58,86.58,86.4,86.52,78144.0,80.5147,80.5147,80.3473,80.4589,78144.0
2018-06-21 15:20:00,86.5,86.74,86.45,86.74,54829.0,80.4403,80.6635,80.3938,80.6635,54829.0
2018-06-21 15:30:00,86.71,86.75,86.57,86.65,46012.0,80.6356,80.6728,80.5054,80.5798,46012.0
2018-06-21 15:40:00,86.65,86.66,86.51,86.61,34648.0,80.5798,80.5891,80.4496,80.5426,34648.0
2018-06-21 15:50:00,86.59,86.71,86.58,86.62,112045.0,80.524,80.6356,80.5147,80.5519,112045.0
2018-06-22 09:30:00,86.6,86.96,86.5,86.64,60411.0,80.5333,80.868,80.4403,80.5705,60411.0
2018-06-22 09:40:00,86.64,86.7,86.08,86.36,27633.0,80.5705,80.6263,80.0497,80.3101,27633.0
2018-06-22 09:50:00,86.26,86.38,86.08,86.11,18277.0,80.2171,80.3287,80.0497,80.0776,18277.0
2018-06-22 10:00:00,86.15,86.44,86.04,86.33,19078.0,80.1148,80.3845,80.0125,80.2822,19078.0
2018-06-22 10:10:00,86.3,86.33,85.98,86.09,25202.0,80.2543,80.2822,79.9567,80.059,25202.0
2018-06-22 10:20:00,86.1,86.11,85.91,85.95,42024.0,80.0683,80.0776,79.8916,79.9288,42024.0
2018-06-22 10:30:00,85.92,86.09,85.87,85.91,35282.0,79.9009,80.059,79.8544,79.8916,35282.0
2018-06-22 10:40:00,85.91,85.94,85.61,85.63,40306.0,79.8916,79.9195,79.6126,79.6312,40306.0
2018-06-22 10:50:00,85.63,85.99,85.54,85.95,21034.0,79.6312,79.966,79.5475,79.9288,21034.0
2018-06-22 11:00:00,85.94,86.0,85.79,85.94,20977.0,79.9195,79.9753,79.78,79.9195,20977.0
2018-06-22 11:10:00,85.96,86.02,85.89,85.97,30021.0,79.9381,79.9939,79.873,79.9474,30021.0
2018-06-22 11:20:00,85.97,86.29,85.94,86.29,84632.0,79.9474,80.245,79.9195,80.245,84632.0
2018-06-22 11:30:00,86.3,86.48,86.29,86.43,62188.0,80.2543,80.4217,80.245,80.3752,62188.0
2018-06-22 11:40:00,86.42,86.44,86.17,86.19,19771.0,80.3659,80.3845,80.1334,80.152,19771.0
2018-06-22 11:50:00,86.18,86.21,85.9,85.9,12990.0,80.1427,80.1706,79.8823,79.8823,12990.0
2018-06-22 12:00:00,85.9,86.05,85.89,85.95,14584.0,79.8823,80.0218,79.873,79.9288,14584.0
2018-06-22 12:10:00,85.95,86.11,85.94,86.02,14623.0,79.9288,80.0776,79.9195,79.9939,14623.0
2018-06-22 12:20:00,86.01,86.01,85.82,85.84,12745.0,79.9846,79.9846,79.8079,79.8265,12745.0
2018-06-22 12:30:00,85.86,85.87,85.7,85.76,25659.0,79.8451,79.8544,79.6963,79.7521,25659.0
2018-06-22 12:40:00,85.75,85.76,85.51,85.53,72572.0,79.7428,79.7521,79.5196,79.5382,72572.0
2018-06-22 12:50:00,85.53,85.61,85.14,85.26,68839.0,79.5382,79.6126,79.1755,79.2871,68839.0
2018-06-22 13:00:00,85.25,85.31,85.01,85.01,54096.0,79.2778,79.3336,79.0546,79.0546,54096.0
2018-06-22 13:10:00,85.0,85.08,84.91,85.0,39418.0,79.0453,79.1197,78.9617,79.0453,39418.0
2018-06-22 13:20:00,85.01,85.16,85.01,85.14,17236.0,79.0546,79.1941,79.0546,79.1755,17236.0
2018-06-22 13:30:00,85.15,85.16,84.98,85.04,15672.0,79.1848,79.1941,79.0267,79.0825,15672.0
2018-06-22 13:40:00,85.05,85.1,84.98,85.05,19744.0,79.0918,79.1383,79.0267,79.0918,19744.0
2018-06-22 13:50:00,85.05,85.3,85.04,85.26,118637.0,79.0918,79.3243,79.0825,79.2871,118637.0
2018-06-22 14:00:00,85.26,85.44,85.26,85.42,40653.0,79.2871,79.4545,79.2871,79.4359,40653.0
2018-06-22 14:10:00,85.44,85.62,85.4,85.62,34883.0,79.4545,79.6219,79.4173,79.6219,34883.0
2018-06-22 14:20:00,85.61,85.68,85.57,85.6,21697.0,79.6126,79.6777,79.5754,79.6033,21697.0
2018-06-22 14:30:00,85.6,85.78,85.6,85.76,58636.0,79.6033,79.7707,79.6033,79.7521,58636.0
2018-06-22 14:40:00,85.76,85.9,85.74,85.88,41598.0,79.7521,79.8823,79.7335,79.8637,41598.0
2018-06-22 14:50:00,85.89,85.91,85.68,85.73,28738.0,79.873,79.8916,79.6777,79.7242,28738.0
2018-06-22 15:00:00,85.74,85.74,85.43,85.52,51784.0,79.7335,79.7335,79.4452,79.5289,51784.0
2018-06-22 15:10:00,85.52,85.53,85.42,85.44,27888.0,79.5289,79.5382,79.4359,79.4545,27888.0
2018-06-22 15:20:00,85.45,85.49,85.37,85.42,106794.0,79.4638,79.501,79.3894,79.4359,106794.0
2018-06-22 15:30:00,85.41,85.51,85.3,85.45,58913.0,79.4266,79.5196,79.3243,79.4638,58913.0
2018-06-22 15:40:00,85.46,85.63,85.43,85.59,81647.0,79.4731,79.6312,79.4452,79.594,81647.0
2018-06-22 15:50:00,85.6,86.06,85.59,85.96,579528.0,79.6033,80.0311,79.594,79.9381,579528.0
2018-06-25 09:30:00,85.82,85.82,84.56,85.34,65808.0,79.8079,79.8079,78.6362,79.3615,65808.0
2018-06-25 09:40:00,85.38,85.82,85.16,85.78,131140.0,79.3987,79.8079,79.1941,79.7707,131140.0
2018-06-25 09:50:00,85.79,86.24,85.41,85.46,64648.0,79.78,80.1985,79.4266,79.4731,64648.0
2018-06-25 10:00:00,85.61,86.01,85.61,85.85,43281.0,79.6126,79.9846,79.6126,79.8358,43281.0
2018-06-25 10:10:00,85.9,85.97,85.66,85.75,70044.0,79.8823,79.9474,79.6591,79.7428,70044.0
2018-06-25 10:20:00,85.75,85.8,85.53,85.68,75484.0,79.7428,79.7893,79.5382,79.6777,75484.0
2018-06-25 10:30:00,85.66,85.7,85.37,85.38,33622.0,79.6591,79.6963,79.3894,79.3987,33622.0
2018-06-25 10:40:00,85.38,85.7,85.37,85.66,15185.0,79.3987,79.6963,79.3894,79.6591,15185.0
2018-06-25 10:50:00,85.67,85.67,85.45,85.48,17134.0,79.6684,79.6684,79.4638,79.4917,17134.0
2018-06-25 11:00:00,85.47,85.54,85.28,85.34,46163.0,79.4824,79.5475,79.3057,79.3615,46163.0
2018-06-25 11:10:00,85.33,85.4,85.09,85.16,25113.0,79.3522,79.4173,79.129,79.1941,25113.0
2018-06-25 11:20:00,85.16,85.16,84.85,84.95,38051.0,79.1941,79.1941,78.9059,78.9988,38051.0
2018-06-25 11:30:00,85.0,85.14,84.95,85.07,41714.0,79.0453,79.1755,78.9988,79.1104,41714.0
2018-06-25 11:40:00,85.07,85.31,85.04,85.28,15066.0,79.1104,79.3336,79.0825,79.3057,15066.0
2018-06-25 11:50:00,85.27,85.3,85.13,85.13,15928.0,79.2964,79.3243,79.1662,79.1662,15928.0
2018-06-25 12:00:00,85.14,85.15,84.81,84.82,25933.0,79.1755,79.1848,78.8687,78.878,25933.0
2018-06-25 12:10:00,84.85,85.08,84.8,85.08,12027.0,78.9059,79.1197,78.8594,79.1197,12027.0
2018-06-25 12:20:00,85.07,85.25,84.92,85.23,21900.0,79.1104,79.2778,78.971,79.2592,21900.0
2018-06-25 12:30:00,85.23,85.29,85.13,85.18,16110.0,79.2592,79.315,79.1662,79.2127,16110.0
2018-06-25 12:40:00,85.21,85.33,85.21,85.31,12712.0,79.2406,79.3522,79.2406,79.3336,12712.0
2018-06-25 12:50:00,85.32,85.53,85.3,85.47,11308.0,79.3429,79.5382,79.3243,79.4824,11308.0
2018-06-25 13:00:00,85.48,85.48,85.26,85.27,17000.0,79.4917,79.4917,79.2871,79.2964,17000.0
2018-06-25 13:10:00,85.31,85.33,85.1,85.15,18450.0,79.3336,79.3522,79.1383,79.1848,18450.0
2018-06-25 13:20:00,85.12,85.13,85.02,85.09,19047.0,79.1569,79.1662,79.0639,79.129,19047.0
2018-06-25 13:30:00,85.1,85.28,85.09,85.28,19348.0,79.1383,79.3057,79.129,79.3057,19348.0
2018-06-25 13:40:00,85.26,85.45,85.23,85.33,15499.0,79.2871,79.4638,79.2592,79.3522,15499.0
2018-06-25 13:50:00,85.33,85.34,85.11,85.21,17668.0,79.3522,79.3615,79.1476,79.2406,17668.0
2018-06-25 14:00:00,85.2,85.24,85.08,85.09,36007.0,79.2313,79.2685,79.1197,79.129,36007.0
2018-06-25 14:10:00,85.07,85.19,85.02,85.19,31085.0,79.1104,79.222,79.0639,79.222,31085.0
2018-06-25 14:20:00,85.19,85.22,85.15,85.21,11905.0,79.222,79.2499,79.1848,79.2406,11905.0
2018-06-25 14:30:00,85.21,85.22,85.08,85.08,28023.0,79.2406,79.2499,79.1197,79.1197,28023.0
2018-06-25 14:40:00,85.09,85.14,84.91,84.96,49724.0,79.129,79.1755,78.9617,79.0081,49724.0
2018-06-25 14:50:00,84.95,85.05,84.83,85.01,36705.0,78.9988,79.0918,78.8873,79.0546,36705.0
2018-06-25 15:00:00,84.98,84.98,84.89,84.93,25549.0,79.0267,79.0267,78.9431,78.9803,25549.0
2018-06-25 15:10:00,84.92,85.08,84.89,85.07,26879.0,78.971,79.1197,78.9431,79.1104,26879.0
2018-06-25 15:20:00,85.11,85.13,84.99,85.1,33007.0,79.1476,79.1662,79.036,79.1383,33007.0
2018-06-25 15:30:00,85.11,85.46,85.1,85.46,64061.0,79.1476,79.4731,79.1383,79.4731,64061.0
2018-06-25 15:40:00,85.44,85.54,85.29,85.4,55385.0,79.4545,79.5475,79.315,79.4173,55385.0
2018-06-25 15:50:00,85.39,85.43,85.23,85.24,272884.0,79.408,79.4452,79.2592,79.2685,272884.0
2018-06-26 09:30:00,85.17,85.43,84.89,85.01,79849.0,79.2034,79.4452,78.9431,79.0546,79849.0
2018-06-26 09:40:00,84.98,85.07,84.71,84.89,63273.0,79.0267,79.1104,78.7757,78.9431,63273.0
2018-06-26 09:50:00,84.98,85.26,84.83,85.17,63406.0,79.0267,79.2871,78.8873,79.2034,63406.0
2018-06-26 10:00:00,85.25,85.51,85.12,85.17,45780.0,79.2778,79.5196,79.1569,79.2034,45780.0
2018-06-26 10:10:00,85.18,85.49,85.13,85.35,67553.0,79.2127,79.501,79.1662,79.3708,67553.0
2018-06-26 10:20:00,85.33,85.34,84.81,84.92,27842.0,79.3522,79.3615,78.8687,78.971,27842.0
2018-06-26 10:30:00,84.86,85.18,84.86,85.01,25692.0,78.9152,79.2127,78.9152,79.0546,25692.0
2018-06-26 10:40:00,85.01,85.16,84.86,85.12,32235.0,79.0546,79.1941,78.9152,79.1569,32235.0
2018-06-26 10:50:00,85.15,85.15,84.97,85.09,25944.0,79.1848,79.1848,79.0174,79.129,25944.0
2018-06-26 11:00:00,85.07,85.31,85.06,85.29,21865.0,79.1104,79.3336,79.1011,79.315,21865.0
2018-06-26 11:10:00,85.31,85.34,85.16,85.24,32485.0,79.3336,79.3615,79.1941,79.2685,32485.0
2018-06-26 11:20:00,85.2,85.29,85.18,85.18,34026.0,79.2313,79.315,79.2127,79.2127,34026.0
2018-06-26 11:30:00,85.18,85.34,85.16,85.3,19548.0,79.2127,79.3615,79.1941,79.3243,19548.0
2018-06-26 11:40:00,85.33,85.47,85.33,85.46,14233.0,79.3522,79.4824,79.3522,79.4731,14233.0
2018-06-26 11:50:00,85.47,85.47,85.29,85.38,34411.0,79.4824,79.4824,79.315,79.3987,34411.0
2018-06-26 12:00:00,85.37,85.45,85.25,85.37,83770.0,79.3894,79.4638,79.2778,79.3894,83770.0
2018-06-26 12:10:00,85.37,85.47,85.28,85.37,28890.0,79.3894,79.4824,79.3057,79.3894,28890.0
2018-06-26 12:20:00,85.38,85.4,85.31,85.33,14293.0,79.3987,79.4173,79.3336,79.3522,14293.0
2018-06-26 12:30:00,85.33,85.4,85.31,85.34,13491.0,79.3522,79.4173,79.3336,79.3615,13491.0
2018-06-26 12:40:00,85.33,85.4,85.19,85.2,26229.0,79.3522,79.4173,79.222,79.2313,26229.0
2018-06-26 12:50:00,85.21,85.23,85.13,85.21,19735.0,79.2406,79.2592,79.1662,79.2406,19735.0
2018-06-26 13:00:00,85.2,85.3,85.2,85.3,11754.0,79.2313,79.3243,79.2313,79.3243,11754.0
2018-06-26 13:10:00,85.32,85.34,85.21,85.25,13332.0,79.3429,79.3615,79.2406,79.2778,13332.0
2018-06-26 13:20:00,85.26,85.26,85.18,85.21,17030.0,79.2871,79.2871,79.2127,79.2406,17030.0
2018-06-26 13:30:00,85.21,85.22,85.06,85.17,15446.0,79.2406,79.2499,79.1011,79.2034,15446.0
2018-06-26 13:40:00,85.15,85.22,85.05,85.22,21558.0,79.1848,79.2499,79.0918,79.2499,21558.0
2018-06-26 13:50:00,85.21,85.21,85.11,85.2,18841.0,79.2406,79.2406,79.1476,79.2313,18841.0
2018-06-26 14:00:00,85.2,85.29,85.2,85.26,23069.0,79.2313,79.315,79.2313,79.2871,23069.0
2018-06-26 14:10:00,85.25,85.48,85.24,85.41,21229.0,79.2778,79.4917,79.2685,79.4266,21229.0
2018-06-26 14:20:00,85.4,85.42,85.27,85.33,19228.0,79.4173,79.4359,79.2964,79.3522,19228.0
2018-06-26 14:30:00,85.33,85.44,85.29,85.43,14976.0,79.3522,79.4545,79.315,79.4452,14976.0
2018-06-26 14:40:00,85.43,85.44,85.29,85.33,24780.0,79.4452,79.4545,79.315,79.3522,24780.0
2018-06-26 14:50:00,85.34,85.42,85.28,85.3,20859.0,79.3615,79.4359,79.3057,79.3243,20859.0
2018-06-26 15:00:00,85.29,85.48,85.28,85.43,24159.0,79.315,79.4917,79.3057,79.4452,24159.0
2018-06-26 15:10:00,85.45,85.49,85.27,85.4,108985.0,79.4638,79.501,79.2964,79.4173,108985.0
2018-06-26 15:20:00,85.4,85.45,85.29,85.32,41257.0,79.4173,79.4638,79.315,79.3429,41257.0
2018-06-26 15:30:00,85.34,85.56,85.29,85.53,30051.0,79.3615,79.5661,79.315,79.5382,30051.0
2018-06-26 15:40:00,85.53,85.61,85.48,85.5,56557.0,79.5382,79.6126,79.4917,79.5103,56557.0
2018-06-26 15:50:00,85.49,85.53,85.29,85.43,231966.0,79.501,79.5382,79.315,79.4452,231966.0
2018-06-27 09:30:00,85.97,86.55,85.88,86.48,102268.0,79.9474,80.4868,79.8637,80.4217,102268.0
2018-06-27 09:40:00,86.48,86.62,86.15,86.18,54310.0,80.4217,80.5519,80.1148,80.1427,54310.0
2018-06-27 09:50:00,86.18,86.41,86.08,86.38,98978.0,80.1427,80.3566,80.0497,80.3287,98978.0
2018-06-27 10:00:00,86.39,87.08,86.38,87.06,64129.0,80.338,80.9796,80.3287,80.961,64129.0
2018-06-27 10:10:00,87.06,87.22,86.59,86.63,76987.0,80.961,81.1098,80.524,80.5612,76987.0
2018-06-27 10:20:00,86.63,86.67,86.22,86.22,51412.0,80.5612,80.5984,80.1799,80.1799,51412.0
2018-06-27 10:30:00,86.24,86.48,86.09,86.46,145283.0,80.1985,80.4217,80.059,80.4031,145283.0
2018-06-27 10:40:00,86.47,86.53,86.36,86.46,34246.0,80.4124,80.4682,80.3101,80.4031,34246.0
2018-06-27 10:50:00,86.5,86.67,86.32,86.67,38443.0,80.4403,80.5984,80.2729,80.5984,38443.0
2018-06-27 11:00:00,86.64,86.71,86.34,86.54,25083.0,80.5705,80.6356,80.2915,80.4775,25083.0
2018-06-27 11:10:00,86.54,86.55,86.25,86.32,31893.0,80.4775,80.4868,80.2078,80.2729,31893.0
2018-06-27 11:20:00,86.3,86.39,85.94,86.01,24697.0,80.2543,80.338,79.9195,79.9846,24697.0
2018-06-27 11:30:00,86.02,86.02,85.74,85.81,42148.0,79.9939,79.9939,79.7335,79.7986,42148.0
2018-06-27 11:40:00,85.8,85.89,85.66,85.84,15849.0,79.7893,79.873,79.6591,79.8265,15849.0
2018-06-27 11:50:00,85.84,85.84,85.72,85.77,26051.0,79.8265,79.8265,79.7149,79.7614,26051.0
2018-06-27 12:00:00,85.76,85.83,85.72,85.77,38192.0,79.7521,79.8172,79.7149,79.7614,38192.0
2018-06-27 12:10:00,85.78,85.82,85.69,85.75,25361.0,79.7707,79.8079,79.687,79.7428,25361.0
2018-06-27 12:20:00,85.74,85.85,85.56,85.56,31966.0,79.7335,79.8358,79.5661,79.5661,31966.0
2018-06-27 12:30:00,85.56,85.64,85.46,85.46,14130.0,79.5661,79.6405,79.4731,79.4731,14130.0
2018-06-27 12:40:00,85.47,85.48,85.36,85.44,15800.0,79.4824,79.4917,79.3801,79.4545,15800.0
2018-06-27 12:50:00,85.43,85.54,85.33,85.37,32870.0,79.4452,79.5475,79.3522,79.3894,32870.0
2018-06-27 13:00:00,85.37,85.43,85.27,85.3,20368.0,79.3894,79.4452,79.2964,79.3243,20368.0
2018-06-27 13:10:00,85.31,85.31,85.05,85.11,37360.0,79.3336,79.3336,79.0918,79.1476,37360.0
2018-06-27 13:20:00,85.12,85.25,85.12,85.16,20901.0,79.1569,79.2778,79.1569,79.1941,20901.0
2018-06-27 13:30:00,85.14,85.25,85.04,85.16,22613.0,79.1755,79.2778,79.0825,79.1941,22613.0
2018-06-27 13:40:00,85.15,85.24,85.03,85.06,20575.0,79.1848,79.2685,79.0732,79.1011,20575.0
2018-06-27 13:50:00,85.07,85.2,85.03,85.19,23574.0,79.1104,79.2313,79.0732,79.222,23574.0
2018-06-27 14:00:00,85.17,85.18,84.96,85.02,21923.0,79.2034,79.2127,79.0081,79.0639,21923.0
2018-06-27 14:10:00,84.98,85.2,84.98,85.15,24270.0,79.0267,79.2313,79.0267,79.1848,24270.0
2018-06-27 14:20:00,85.19,85.29,85.11,85.15,21726.0,79.222,79.315,79.1476,79.1848,21726.0
2018-06-27 14:30:00,85.11,85.24,85.06,85.21,46511.0,79.1476,79.2685,79.1011,79.2406,46511.0
2018-06-27 14:40:00,85.22,85.36,85.21,85.21,15914.0,79.2499,79.3801,79.2406,79.2406,15914.0
2018-06-27 14:50:00,85.22,85.22,85.06,85.14,21034.0,79.2499,79.2499,79.1011,79.1755,21034.0
2018-06-27 15:00:00,85.13,85.19,85.01,85.06,18939.0,79.1662,79.222,79.0546,79.1011,18939.0
2018-06-27 15:10:00,85.06,85.09,84.85,85.02,38558.0,79.1011,79.129,78.9059,79.0639,38558.0
2018-06-27 15:20:00,85.03,85.31,85.01,85.27,34795.0,79.0732,79.3336,79.0546,79.2964,34795.0
2018-06-27 15:30:00,85.25,85.28,85.09,85.11,44570.0,79.2778,79.3057,79.129,79.1476,44570.0
2018-06-27 15:40:00,85.08,85.23,84.93,84.95,46107.0,79.1197,79.2592,78.9803,78.9988,46107.0
2018-06-27 15:50:00,84.94,85.0,84.75,84.88,280781.0,78.9896,79.0453,78.8129,78.9338,280781.0
2018-06-28 09:30:00,84.93,85.53,84.78,85.42,36201.0,78.9803,79.5382,78.8408,79.4359,36201.0
2018-06-28 09:40:00,85.41,85.48,85.15,85.34,16696.0,79.4266,79.4917,79.1848,79.3615,16696.0
2018-06-28 09:50:00,85.36,85.66,85.22,85.46,18586.0,79.3801,79.6591,79.2499,79.4731,18586.0
2018-06-28 10:00:00,85.47,85.67,85.25,85.26,11460.0,79.4824,79.6684,79.2778,79.2871,11460.0
2018-06-28 10:10:00,85.27,85.28,84.94,84.95,25499.0,79.2964,79.3057,78.9896,78.9988,25499.0
2018-06-28 10:20:00,84.92,85.18,84.86,84.87,21498.0,78.971,79.2127,78.9152,78.9245,21498.0
2018-06-28 10:30:00,84.88,84.94,84.71,84.94,156036.0,78.9338,78.9896,78.7757,78.9896,156036.0
2018-06-28 10:40:00,84.92,84.93,84.6,84.66,45286.0,78.971,78.9803,78.6734,78.7292,45286.0
2018-06-28 10:50:00,84.64,84.88,84.46,84.87,28246.0,78.7106,78.9338,78.5432,78.9245,28246.0
2018-06-28 11:00:00,84.9,84.9,84.66,84.78,18074.0,78.9524,78.9524,78.7292,78.8408,18074.0
2018-06-28 11:10:00,84.8,84.84,84.69,84.77,13342.0,78.8594,78.8966,78.7571,78.8315,13342.0
2018-06-28 11:20:00,84.77,85.05,84.66,85.05,26274.0,78.8315,79.0918,78.7292,79.0918,26274.0
2018-06-28 11:30:00,85.05,85.13,84.77,84.83,27352.0,79.0918,79.1662,78.8315,78.8873,27352.0
2018-06-28 11:40:00,84.85,84.85,84.56,84.56,19506.0,78.9059,78.9059,78.6362,78.6362,19506.0
2018-06-28 11:50:00,84.55,84.77,84.54,84.67,21088.0,78.6269,78.8315,78.6176,78.7385,21088.0
2018-06-28 12:00:00,84.74,84.84,84.66,84.72,8639.0,78.8036,78.8966,78.7292,78.785,8639.0
2018-06-28 12:10:00,84.75,84.76,84.54,84.55,14594.0,78.8129,78.8222,78.6176,78.6269,14594.0
2018-06-28 12:20:00,84.57,84.57,84.34,84.47,27955.0,78.6455,78.6455,78.4316,78.5525,27955.0
2018-06-28 12:30:00,84.48,84.8,84.48,84.79,16271.0,78.5618,78.8594,78.5618,78.8501,16271.0
2018-06-28 12:40:00,84.78,84.8,84.58,84.66,21866.0,78.8408,78.8594,78.6548,78.7292,21866.0
2018-06-28 12:50:00,84.67,84.9,84.6,84.84,19818.0,78.7385,78.9524,78.6734,78.8966,19818.0
2018-06-28 13:00:00,84.82,84.87,84.59,84.59,24294.0,78.878,78.9245,78.6641,78.6641,24294.0
2018-06-28 13:10:00,84.59,84.63,84.41,84.63,43281.0,78.6641,78.7013,78.4967,78.7013,43281.0
2018-06-28 13:20:00,84.63,84.86,84.63,84.86,19756.0,78.7013,78.9152,78.7013,78.9152,19756.0
2018-06-28 13:30:00,84.88,84.97,84.84,84.86,14303.0,78.9338,79.0174,78.8966,78.9152,14303.0
2018-06-28 13:40:00,84.87,85.0,84.82,85.0,15152.0,78.9245,79.0453,78.878,79.0453,15152.0
2018-06-28 13:50:00,84.97,85.23,84.96,85.13,16626.0,79.0174,79.2592,79.0081,79.1662,16626.0
2018-06-28 14:00:00,85.17,85.22,85.1,85.17,16096.0,79.2034,79.2499,79.1383,79.2034,16096.0
2018-06-28 14:10:00,85.17,85.29,85.05,85.1,32102.0,79.2034,79.315,79.0918,79.1383,32102.0
2018-06-28 14:20:00,85.13,85.26,85.09,85.24,26970.0,79.1662,79.2871,79.129,79.2685,26970.0
2018-06-28 14:30:00,85.25,85.3,85.19,85.21,18652.0,79.2778,79.3243,79.222,79.2406,18652.0
2018-06-28 14:40:00,85.2,85.42,85.2,85.38,30354.0,79.2313,79.4359,79.2313,79.3987,30354.0
2018-06-28 14:50:00,85.37,85.56,85.35,85.5,26766.0,79.3894,79.5661,79.3708,79.5103,26766.0
2018-06-28 15:00:00,85.5,85.5,85.3,85.38,30809.0,79.5103,79.5103,79.3243,79.3987,30809.0
2018-06-28 15:10:00,85.39,85.51,85.39,85.46,25967.0,79.408,79.5196,79.408,79.4731,25967.0
2018-06-28 15:20:00,85.45,85.47,85.32,85.33,50094.0,79.4638,79.4824,79.3429,79.3522,50094.0
2018-06-28 15:30:00,85.33,85.4,85.25,85.25,104735.0,79.3522,79.4173,79.2778,79.2778,104735.0
2018-06-28 15:40:00,85.26,85.31,85.14,85.18,67078.0,79.2871,79.3336,79.1755,79.2127,67078.0
2018-06-28 15:50:00,85.2,85.2,85.01,85.1,170024.0,79.2313,79.2313,79.0546,79.1383,170024.0
2018-06-29 09:30:00,85.5,86.05,85.2,85.87,52598.0,79.5103,80.0218,79.2313,79.8544,52598.0
2018-06-29 09:40:00,85.85,85.85,85.49,85.51,17979.0,79.8358,79.8358,79.501,79.5196,17979.0
2018-06-29 09:50:00,85.52,85.67,85.37,85.65,19561.0,79.5289,79.6684,79.3894,79.6498,19561.0
2018-06-29 10:00:00,85.58,85.79,85.33,85.4,30516.0,79.5847,79.78,79.3522,79.4173,30516.0
2018-06-29 10:10:00,85.47,85.67,85.44,85.66,19896.0,79.4824,79.6684,79.4545,79.6591,19896.0
2018-06-29 10:20:00,85.66,85.74,85.58,85.65,27759.0,79.6591,79.7335,79.5847,79.6498,27759.0
2018-06-29 10:30:00,85.63,85.82,85.55,85.55,19611.0,79.6312,79.8079,79.5568,79.5568,19611.0
2018-06-29 10:40:00,85.58,85.67,85.46,85.52,14099.0,79.5847,79.6684,79.4731,79.5289,14099.0
2018-06-29 10:50:00,85.52,85.76,85.44,85.66,15008.0,79.5289,79.7521,79.4545,79.6591,15008.0
2018-06-29 11:00:00,85.64,85.75,85.62,85.65,14693.0,79.6405,79.7428,79.6219,79.6498,14693.0
2018-06-29 11:10:00,85.65,85.74,85.54,85.58,23606.0,79.6498,79.7335,79.5475,79.5847,23606.0
2018-06-29 11:20:00,85.57,85.68,85.56,85.66,18294.0,79.5754,79.6777,79.5661,79.6591,18294.0
2018-06-29 11:30:00,85.63,85.63,85.46,85.49,14076.0,79.6312,79.6312,79.4731,79.501,14076.0
2018-06-29 11:40:00,85.49,85.52,85.29,85.33,27465.0,79.501,79.5289,79.315,79.3522,27465.0
2018-06-29 11:50:00,85.32,85.32,85.09,85.23,37567.0,79.3429,79.3429,79.129,79.2592,37567.0
2018-06-29 12:00:00,85.24,85.25,84.98,85.25,20259.0,79.2685,79.2778,79.0267,79.2778,20259.0
2018-06-29 12:10:00,85.2,85.31,85.16,85.31,9804.0,79.2313,79.3336,79.1941,79.3336,9804.0
2018-06-29 12:20:00,85.29,85.45,85.28,85.38,14747.0,79.315,79.4638,79.3057,79.3987,14747.0
2018-06-29 12:30:00,85.38,85.4,85.32,85.37,10119.0,79.3987,79.4173,79.3429,79.3894,10119.0
2018-06-29 12:40:00,85.37,85.49,85.32,85.32,17880.0,79.3894,79.501,79.3429,79.3429,17880.0
2018-06-29 12:50:00,85.31,85.39,85.27,85.39,10663.0,79.3336,79.408,79.2964,79.408,10663.0
2018-06-29 13:00:00,85.38,85.52,85.38,85.52,13307.0,79.3987,79.5289,79.3987,79.5289,13307.0
2018-06-29 13:10:00,85.52,85.61,85.47,85.47,15681.0,79.5289,79.6126,79.4824,79.4824,15681.0
2018-06-29 13:20:00,85.47,85.51,85.31,85.42,15531.0,79.4824,79.5196,79.3336,79.4359,15531.0
2018-06-29 13:30:00,85.39,85.54,85.37,85.52,11641.0,79.408,79.5475,79.3894,79.5289,11641.0
2018-06-29 13:40:00,85.51,85.59,85.4,85.4,22906.0,79.5196,79.594,79.4173,79.4173,22906.0
2018-06-29 13:50:00,85.41,85.49,85.35,85.39,13931.0,79.4266,79.501,79.3708,79.408,13931.0
2018-06-29 14:00:00,85.37,85.42,85.33,85.39,21033.0,79.3894,79.4359,79.3522,79.408,21033.0
2018-06-29 14:10:00,85.39,85.48,85.37,85.48,12338.0,79.408,79.4917,79.3894,79.4917,12338.0
2018-06-29 14:20:00,85.48,85.55,85.42,85.51,12698.0,79.4917,79.5568,79.4359,79.5196,12698.0
2018-06-29 14:30:00,85.52,85.52,85.25,85.26,55509.0,79.5289,79.5289,79.2778,79.2871,55509.0
2018-06-29 14:40:00,85.24,85.3,85.15,85.24,15769.0,79.2685,79.3243,79.1848,79.2685,15769.0
2018-06-29 14:50:00,85.24,85.4,85.22,85.39,11601.0,79.2685,79.4173,79.2499,79.408,11601.0
2018-06-29 15:00:00,85.42,85.44,85.4,85.41,21842.0,79.4359,79.4545,79.4173,79.4266,21842.0
2018-06-29 15:10:00,85.41,85.41,85.27,85.29,52179.0,79.4266,79.4266,79.2964,79.315,52179.0
2018-06-29 15:20:00,85.27,85.3,85.16,85.16,122725.0,79.2964,79.3243,79.1941,79.1941,122725.0
2018-06-29 15:30:00,85.15,85.24,85.09,85.09,38659.0,79.1848,79.2685,79.129,79.129,38659.0
2018-06-29 15:40:00,85.06,85.09,84.88,84.88,60498.0,79.1011,79.129,78.9338,78.9338,60498.0
2018-06-29 15:50:00,84.87,84.91,84.69,84.75,225567.0,78.9245,78.9617,78.7571,78.8129,225567.0
2018-07-02 09:30:00,84.23,84.5,83.65,83.91,64685.0,78.3293,78.5804,77.7899,78.0317,64685.0
2018-07-02 09:40:00,83.97,84.01,83.04,83.07,84268.0,78.0875,78.1247,77.2227,77.2506,84268.0
2018-07-02 09:50:00,83.06,84.17,83.06,84.12,69649.0,77.2413,78.2735,77.2413,78.227,69649.0
2018-07-02 10:00:00,84.21,84.34,83.91,84.07,30552.0,78.3107,78.4316,78.0317,78.1805,30552.0
2018-07-02 10:10:00,84.03,84.03,83.7,83.77,19581.0,78.1433,78.1433,77.8364,77.9015,19581.0
2018-07-02 10:20:00,83.78,84.2,83.6,84.18,28470.0,77.9108,78.3014,77.7434,78.2828,28470.0
2018-07-02 10:30:00,84.17,84.31,84.03,84.16,25576.0,78.2735,78.4037,78.1433,78.2642,25576.0
2018-07-02 10:40:00,84.17,84.17,83.83,83.96,20317.0,78.2735,78.2735,77.9573,78.0782,20317.0
2018-07-02 10:50:00,84.0,84.22,83.9,84.18,22682.0,78.1154,78.32,78.0224,78.2828,22682.0
2018-07-02 11:00:00,84.19,84.29,84.03,84.16,28697.0,78.2921,78.3851,78.1433,78.2642,28697.0
2018-07-02 11:10:00,84.16,84.16,83.97,84.06,32403.0,78.2642,78.2642,78.0875,78.1712,32403.0
2018-07-02 11:20:00,83.99,84.11,83.93,83.96,20520.0,78.1061,78.2177,78.0503,78.0782,20520.0
2018-07-02 11:30:00,83.96,84.02,83.84,83.9,37821.0,78.0782,78.134,77.9666,78.0224,37821.0
2018-07-02 11:40:00,83.88,84.0,83.81,83.98,14250.0,78.0038,78.1154,77.9387,78.0968,14250.0
2018-07-02 11:50:00,83.95,84.04,83.88,84.0,83108.0,78.0689,78.1526,78.0038,78.1154,83108.0
2018-07-02 12:00:00,84.0,84.0,83.7,83.89,33061.0,78.1154,78.1154,77.8364,78.0131,33061.0
2018-07-02 12:10:00,83.9,83.91,83.6,83.67,27397.0,78.0224,78.0317,77.7434,77.8085,27397.0
2018-07-02 12:20:00,83.69,83.7,83.53,83.6,52910.0,77.8271,77.8364,77.6783,77.7434,52910.0
2018-07-02 12:30:00,83.57,83.8,83.57,83.8,19713.0,77.7155,77.9294,77.7155,77.9294,19713.0
2018-07-02 12:40:00,83.8,83.89,83.73,83.82,31788.0,77.9294,78.0131,77.8643,77.948,31788.0
2018-07-02 12:50:00,83.81,83.96,83.8,83.93,15502.0,77.9387,78.0782,77.9294,78.0503,15502.0
2018-07-02 13:00:00,83.92,83.98,83.82,83.88,15808.0,78.041,78.0968,77.948,78.0038,15808.0
2018-07-02 13:10:00,83.88,83.88,83.67,83.72,25224.0,78.0038,78.0038,77.8085,77.855,25224.0
2018-07-02 13:20:00,83.72,83.83,83.65,83.67,28946.0,77.855,77.9573,77.7899,77.8085,28946.0
2018-07-02 13:30:00,83.66,83.96,83.63,83.95,22028.0,77.7992,78.0782,77.7713,78.0689,22028.0
2018-07-02 13:40:00,83.95,84.15,83.95,84.11,32988.0,78.0689,78.2549,78.0689,78.2177,32988.0
2018-07-02 13:50:00,84.1,84.18,84.01,84.07,27738.0,78.2084,78.2828,78.1247,78.1805,27738.0
2018-07-02 14:00:00,84.1,84.27,84.06,84.24,28349.0,78.2084,78.3665,78.1712,78.3386,28349.0
2018-07-02 14:10:00,84.24,84.28,84.08,84.24,38234.0,78.3386,78.3758,78.1898,78.3386,38234.0
2018-07-02 14:20:00,84.24,84.27,84.14,84.25,30037.0,78.3386,78.3665,78.2456,78.3479,30037.0
2018-07-02 14:30:00,84.26,84.39,84.21,84.22,24799.0,78.3572,78.4781,78.3107,78.32,24799.0
2018-07-02 14:40:00,84.25,84.31,84.17,84.23,17292.0,78.3479,78.4037,78.2735,78.3293,17292.0
2018-07-02 14:50:00,84.24,84.31,84.09,84.13,18583.0,78.3386,78.4037,78.1991,78.2363,18583.0
2018-07-02 15:00:00,84.13,84.21,84.1,84.19,33511.0,78.2363,78.3107,78.2084,78.2921,33511.0
2018-07-02 15:10:00,84.19,84.32,84.19,84.25,30370.0,78.2921,78.413,78.2921,78.3479,30370.0
2018-07-02 15:20:00,84.25,84.41,84.24,84.31,31715.0,78.3479,78.4967,78.3386,78.4037,31715.0
2018-07-02 15:30:00,84.31,84.31,84.19,84.3,42515.0,78.4037,78.4037,78.2921,78.3944,42515.0
2018-07-02 15:40:00,84.29,84.34,84.09,84.34,66308.0,78.3851,78.4316,78.1991,78.4316,66308.0
2018-07-02 15:50:00,84.34,84.6,84.34,84.57,245822.0,78.4316,78.6734,78.4316,78.6455,245822.0
2018-07-03 09:30:00,84.9,85.34,84.84,85.12,56387.0,78.9524,79.3615,78.8966,79.1569,56387.0
2018-07-03 09:40:00,85.13,85.51,85.05,85.43,31038.0,79.1662,79.5196,79.0918,79.4452,31038.0
2018-07-03 09:50:00,85.45,85.45,85.13,85.44,14488.0,79.4638,79.4638,79.1662,79.4545,14488.0
2018-07-03 10:00:00,85.43,85.45,85.26,85.28,31256.0,79.4452,79.4638,79.2871,79.3057,31256.0
2018-07-03 10:10:00,85.31,85.76,85.3,85.65,30703.0,79.3336,79.7521,79.3243,79.6498,30703.0
2018-07-03 10:20:00,85.66,85.91,85.66,85.81,23543.0,79.6591,79.8916,79.6591,79.7986,23543.0
2018-07-03 10:30:00,85.79,85.81,85.59,85.6,23756.0,79.78,79.7986,79.594,79.6033,23756.0
2018-07-03 10:40:00,85.58,85.76,85.53,85.56,28138.0,79.5847,79.7521,79.5382,79.5661,28138.0
2018-07-03 10:50:00,85.54,85.55,85.38,85.48,20373.0,79.5475,79.5568,79.3987,79.4917,20373.0
2018-07-03 11:00:00,85.49,85.73,85.39,85.66,24262.0,79.501,79.7242,79.408,79.6591,24262.0
2018-07-03 11:10:00,85.67,85.75,85.61,85.62,23120.0,79.6684,79.7428,79.6126,79.6219,23120.0
2018-07-03 11:20:00,85.6,85.68,85.51,85.64,27123.0,79.6033,79.6777,79.5196,79.6405,27123.0
2018-07-03 11:30:00,85.63,85.76,85.48,85.5,20129.0,79.6312,79.7521,79.4917,79.5103,20129.0
2018-07-03 11:40:00,85.52,85.56,85.34,85.54,23203.0,79.5289,79.5661,79.3615,79.5475,23203.0
2018-07-03 11:50:00,85.53,85.53,85.31,85.42,17917.0,79.5382,79.5382,79.3336,79.4359,17917.0
2018-07-03 12:00:00,85.41,85.52,85.34,85.43,28359.0,79.4266,79.5289,79.3615,79.4452,28359.0
2018-07-03 12:10:00,85.43,85.44,85.19,85.2,25995.0,79.4452,79.4545,79.222,79.2313,25995.0
2018-07-03 12:20:00,85.2,85.26,85.14,85.24,40465.0,79.2313,79.2871,79.1755,79.2685,40465.0
2018-07-03 12:30:00,85.27,85.37,85.07,85.08,47708.0,79.2964,79.3894,79.1104,79.1197,47708.0
2018-07-03 12:40:00,85.08,85.21,85.03,85.08,40474.0,79.1197,79.2406,79.0732,79.1197,40474.0
2018-07-03 12:50:00,85.08,85.2,84.94,85.16,103862.0,79.1197,79.2313,78.9896,79.1941,103862.0
2018-07-05 09:30:00,85.56,85.76,85.13,85.31,44143.0,79.5661,79.7521,79.1662,79.3336,44143.0
2018-07-05 09:40:00,85.31,85.34,85.0,85.09,22640.0,79.3336,79.3615,79.0453,79.129,22640.0
2018-07-05 09:50:00,85.12,85.16,84.82,84.85,15440.0,79.1569,79.1941,78.878,78.9059,15440.0
2018-07-05 10:00:00,84.86,85.03,84.71,84.98,22384.0,78.9152,79.0732,78.7757,79.0267,22384.0
2018-07-05 10:10:00,84.93,84.95,84.5,84.5,24281.0,78.9803,78.9988,78.5804,78.5804,24281.0
2018-07-05 10:20:00,84.49,84.73,84.49,84.67,14648.0,78.5711,78.7943,78.5711,78.7385,14648.0
2018-07-05 10:30:00,84.67,84.87,84.57,84.84,13251.0,78.7385,78.9245,78.6455,78.8966,13251.0
2018-07-05 10:40:00,84.82,85.07,84.73,85.03,19507.0,78.878,79.1104,78.7943,79.0732,19507.0
2018-07-05 10:50:00,84.97,85.01,84.64,84.67,16598.0,79.0174,79.0546,78.7106,78.7385,16598.0
2018-07-05 11:00:00,84.66,84.98,84.61,84.96,16451.0,78.7292,79.0267,78.6827,79.0081,16451.0
2018-07-05 11:10:00,84.96,84.99,84.83,84.88,24302.0,79.0081,79.036,78.8873,78.9338,24302.0
2018-07-05 11:20:00,84.9,84.93,84.66,84.68,18411.0,78.9524,78.9803,78.7292,78.7478,18411.0
2018-07-05 11:30:00,84.66,84.98,84.64,84.89,12232.0,78.7292,79.0267,78.7106,78.9431,12232.0
2018-07-05 11:40:00,84.87,84.89,84.75,84.86,17420.0,78.9245,78.9431,78.8129,78.9152,17420.0
2018-07-05 11:50:00,84.84,84.95,84.8,84.81,14903.0,78.8966,78.9988,78.8594,78.8687,14903.0
2018-07-05 12:00:00,84.81,85.14,84.81,85.09,13937.0,78.8687,79.1755,78.8687,79.129,13937.0
2018-07-05 12:10:00,85.02,85.24,84.98,85.11,11824.0,79.0639,79.2685,79.0267,79.1476,11824.0
2018-07-05 12:20:00,85.13,85.29,85.12,85.2,12136.0,79.1662,79.315,79.1569,79.2313,12136.0
2018-07-05 12:30:00,85.18,85.18,85.05,85.06,19489.0,79.2127,79.2127,79.0918,79.1011,19489.0
2018-07-05 12:40:00,85.07,85.19,85.05,85.06,11276.0,79.1104,79.222,79.0918,79.1011,11276.0
2018-07-05 12:50:00,85.06,85.23,85.05,85.23,12840.0,79.1011,79.2592,79.0918,79.2592,12840.0
2018-07-05 13:00:00,85.23,85.29,85.18,85.21,11808.0,79.2592,79.315,79.2127,79.2406,11808.0
2018-07-05 13:10:00,85.18,85.21,85.12,85.15,10493.0,79.2127,79.2406,79.1569,79.1848,10493.0
2018-07-05 13:20:00,85.15,85.15,84.95,84.95,14702.0,79.1848,79.1848,78.9988,78.9988,14702.0
2018-07-05 13:30:00,84.95,84.97,84.8,84.83,13614.0,78.9988,79.0174,78.8594,78.8873,13614.0
2018-07-05 13:40:00,84.83,84.85,84.76,84.8,14842.0,78.8873,78.9059,78.8222,78.8594,14842.0
2018-07-05 13:50:00,84.8,84.87,84.72,84.84,14016.0,78.8594,78.9245,78.785,78.8966,14016.0
2018-07-05 14:00:00,84.84,84.98,84.76,84.8,17075.0,78.8966,79.0267,78.8222,78.8594,17075.0
2018-07-05 14:10:00,84.82,84.92,84.76,84.87,18689.0,78.878,78.971,78.8222,78.9245,18689.0
2018-07-05 14:20:00,84.9,85.04,84.89,85.0,15685.0,78.9524,79.0825,78.9431,79.0453,15685.0
2018-07-05 14:30:00,85.03,85.12,84.98,84.98,18417.0,79.0732,79.1569,79.0267,79.0267,18417.0
2018-07-05 14:40:00,85.0,85.06,84.95,84.99,15833.0,79.0453,79.1011,78.9988,79.036,15833.0
2018-07-05 14:50:00,84.98,85.07,84.96,85.04,18360.0,79.0267,79.1104,79.0081,79.0825,18360.0
2018-07-05 15:00:00,85.05,85.18,85.03,85.04,21929.0,79.0918,79.2127,79.0732,79.0825,21929.0
2018-07-05 15:10:00,85.05,85.07,84.98,85.07,21862.0,79.0918,79.1104,79.0267,79.1104,21862.0
2018-07-05 15:20:00,85.07,85.07,84.92,84.96,31183.0,79.1104,79.1104,78.971,79.0081,31183.0
2018-07-05 15:30:00,84.94,85.06,84.91,85.05,36978.0,78.9896,79.1011,78.9617,79.0918,36978.0
2018-07-05 15:40:00,85.05,85.09,84.96,84.98,47149.0,79.0918,79.129,79.0081,79.0267,47149.0
2018-07-05 15:50:00,84.99,85.2,84.99,85.11,132922.0,79.036,79.2313,79.036,79.1476,132922.0
2018-07-06 09:30:00,85.14,85.6,85.07,85.27,39469.0,79.1755,79.6033,79.1104,79.2964,39469.0
2018-07-06 09:40:00,85.27,85.3,84.88,84.91,23311.0,79.2964,79.3243,78.9338,78.9617,23311.0
2018-07-06 09:50:00,84.99,85.42,84.97,85.36,30663.0,79.036,79.4359,79.0174,79.3801,30663.0
2018-07-06 10:00:00,85.38,85.44,85.0,85.16,23250.0,79.3987,79.4545,79.0453,79.1941,23250.0
2018-07-06 10:10:00,85.18,85.34,85.15,85.19,85236.0,79.2127,79.3615,79.1848,79.222,85236.0
2018-07-06 10:20:00,85.21,85.6,85.21,85.45,32937.0,79.2406,79.6033,79.2406,79.4638,32937.0
2018-07-06 10:30:00,85.47,85.69,85.36,85.63,32900.0,79.4824,79.687,79.3801,79.6312,32900.0
2018-07-06 10:40:00,85.65,85.86,85.56,85.56,32112.0,79.6498,79.8451,79.5661,79.5661,32112.0
2018-07-06 10:50:00,85.59,85.92,85.55,85.91,23624.0,79.594,79.9009,79.5568,79.8916,23624.0
2018-07-06 11:00:00,85.91,85.95,85.75,85.95,20915.0,79.8916,79.9288,79.7428,79.9288,20915.0
2018-07-06 11:10:00,85.95,86.06,85.85,86.0,15354.0,79.9288,80.0311,79.8358,79.9753,15354.0
2018-07-06 11:20:00,86.02,86.04,85.74,85.77,16205.0,79.9939,80.0125,79.7335,79.7614,16205.0
2018-07-06 11:30:00,85.77,85.82,85.66,85.8,32624.0,79.7614,79.8079,79.6591,79.7893,32624.0
2018-07-06 11:40:00,85.83,86.02,85.76,85.93,25419.0,79.8172,79.9939,79.7521,79.9102,25419.0
2018-07-06 11:50:00,85.92,85.92,85.64,85.78,25645.0,79.9009,79.9009,79.6405,79.7707,25645.0
2018-07-06 12:00:00,85.74,86.05,85.72,85.92,22203.0,79.7335,80.0218,79.7149,79.9009,22203.0
2018-07-06 12:10:00,85.93,86.06,85.76,85.81,17097.0,79.9102,80.0311,79.7521,79.7986,17097.0
2018-07-06 12:20:00,85.82,85.99,85.8,85.93,22084.0,79.8079,79.966,79.7893,79.9102,22084.0
2018-07-06 12:30:00,85.94,86.2,85.84,86.17,28052.0,79.9195,80.1613,79.8265,80.1334,28052.0
2018-07-06 12:40:00,86.17,86.18,85.96,85.99,17104.0,80.1334,80.1427,79.9381,79.966,17104.0
2018-07-06 12:50:00,86.0,86.09,85.98,86.09,27092.0,79.9753,80.059,79.9567,80.059,27092.0
2018-07-06 13:00:00,86.12,86.29,86.12,86.28,24760.0,80.0869,80.245,80.0869,80.2357,24760.0
2018-07-06 13:10:00,86.28,86.3,86.17,86.22,16762.0,80.2357,80.2543,80.1334,80.1799,16762.0
2018-07-06 13:20:00,86.2,86.37,86.18,86.37,13690.0,80.1613,80.3194,80.1427,80.3194,13690.0
2018-07-06 13:30:00,86.34,86.43,86.33,86.43,17000.0,80.2915,80.3752,80.2822,80.3752,17000.0
2018-07-06 13:40:00,86.43,86.48,86.33,86.48,21053.0,80.3752,80.4217,80.2822,80.4217,21053.0
2018-07-06 13:50:00,86.47,86.48,86.36,86.36,19635.0,80.4124,80.4217,80.3101,80.3101,19635.0
2018-07-06 14:00:00,86.36,86.38,86.27,86.37,22632.0,80.3101,80.3287,80.2264,80.3194,22632.0
2018-07-06 14:10:00,86.38,86.42,86.34,86.42,19973.0,80.3287,80.3659,80.2915,80.3659,19973.0
2018-07-06 14:20:00,86.41,86.43,86.31,86.32,16119.0,80.3566,80.3752,80.2636,80.2729,16119.0
2018-07-06 14:30:00,86.31,86.32,86.13,86.15,19679.0,80.2636,80.2729,80.0962,80.1148,19679.0
2018-07-06 14:40:00,86.14,86.19,86.05,86.08,27762.0,80.1055,80.152,80.0218,80.0497,27762.0
2018-07-06 14:50:00,86.08,86.21,86.05,86.16,28163.0,80.0497,80.1706,80.0218,80.1241,28163.0
2018-07-06 15:00:00,86.14,86.21,86.1,86.17,25273.0,80.1055,80.1706,80.0683,80.1334,25273.0
2018-07-06 15:10:00,86.17,86.24,86.13,86.24,24297.0,80.1334,80.1985,80.0962,80.1985,24297.0
2018-07-06 15:20:00,86.24,86.34,86.18,86.34,48797.0,80.1985,80.2915,80.1427,80.2915,48797.0
2018-07-06 15:30:00,86.33,86.36,86.2,86.27,47449.0,80.2822,80.3101,80.1613,80.2264,47449.0
2018-07-06 15:40:00,86.25,86.26,86.13,86.19,74306.0,80.2078,80.2171,80.0962,80.152,74306.0
2018-07-06 15:50:00,86.23,86.37,86.18,86.33,406953.0,80.1892,80.3194,80.1427,80.2822,406953.0
2018-07-09 09:30:00,86.54,86.96,86.54,86.8,42226.0,80.4775,80.868,80.4775,80.7192,42226.0
2018-07-09 09:40:00,86.8,86.9,86.43,86.45,27876.0,80.7192,80.8122,80.3752,80.3938,27876.0
2018-07-09 09:50:00,86.44,86.57,86.25,86.5,22899.0,80.3845,80.5054,80.2078,80.4403,22899.0
2018-07-09 10:00:00,86.5,86.67,86.38,86.45,16980.0,80.4403,80.5984,80.3287,80.3938,16980.0
2018-07-09 10:10:00,86.47,86.57,86.27,86.38,23224.0,80.4124,80.5054,80.2264,80.3287,23224.0
2018-07-09 10:20:00,86.38,86.41,86.16,86.31,17033.0,80.3287,80.3566,80.1241,80.2636,17033.0
2018-07-09 10:30:00,86.33,86.49,86.33,86.44,15318.0,80.2822,80.431,80.2822,80.3845,15318.0
2018-07-09 10:40:00,86.42,86.43,86.17,86.25,23085.0,80.3659,80.3752,80.1334,80.2078,23085.0
2018-07-09 10:50:00,86.23,86.29,86.18,86.24,19855.0,80.1892,80.245,80.1427,80.1985,19855.0
2018-07-09 11:00:00,86.24,86.24,86.06,86.16,32734.0,80.1985,80.1985,80.0311,80.1241,32734.0
2018-07-09 11:10:00,86.19,86.28,86.14,86.2,30842.0,80.152,80.2357,80.1055,80.1613,30842.0
2018-07-09 11:20:00,86.18,86.22,86.09,86.09,37285.0,80.1427,80.1799,80.059,80.059,37285.0
2018-07-09 11:30:00,86.09,86.14,85.96,86.09,33086.0,80.059,80.1055,79.9381,80.059,33086.0
2018-07-09 11:40:00,86.09,86.14,85.93,86.11,19384.0,80.059,80.1055,79.9102,80.0776,19384.0
2018-07-09 11:50:00,86.11,86.17,86.0,86.13,21500.0,80.0776,80.1334,79.9753,80.0962,21500.0
2018-07-09 12:00:00,86.14,86.29,86.06,86.21,41071.0,80.1055,80.245,80.0311,80.1706,41071.0
2018-07-09 12:10:00,86.2,86.23,86.08,86.12,15029.0,80.1613,80.1892,80.0497,80.0869,15029.0
2018-07-09 12:20:00,86.13,86.26,86.1,86.22,15699.0,80.0962,80.2171,80.0683,80.1799,15699.0
2018-07-09 12:30:00,86.23,86.24,86.05,86.11,17778.0,80.1892,80.1985,80.0218,80.0776,17778.0
2018-07-09 12:40:00,86.09,86.13,86.03,86.07,15747.0,80.059,80.0962,80.0032,80.0404,15747.0
2018-07-09 12:50:00,86.07,86.13,86.05,86.11,12503.0,80.0404,80.0962,80.0218,80.0776,12503.0
2018-07-09 13:00:00,86.08,86.2,86.03,86.09,15253.0,80.0497,80.1613,80.0032,80.059,15253.0
2018-07-09 13:10:00,86.07,86.18,86.06,86.13,18173.0,80.0404,80.1427,80.0311,80.0962,18173.0
2018-07-09 13:20:00,86.14,86.24,86.13,86.23,16124.0,80.1055,80.1985,80.0962,80.1892,16124.0
2018-07-09 13:30:00,86.21,86.22,86.05,86.05,24478.0,80.1706,80.1799,80.0218,80.0218,24478.0
2018-07-09 13:40:00,86.07,86.12,86.05,86.07,29453.0,80.0404,80.0869,80.0218,80.0404,29453.0
2018-07-09 13:50:00,86.07,86.17,86.07,86.14,12656.0,80.0404,80.1334,80.0404,80.1055,12656.0
2018-07-09 14:00:00,86.13,86.13,86.07,86.07,13922.0,80.0962,80.0962,80.0404,80.0404,13922.0
2018-07-09 14:10:00,86.06,86.24,86.04,86.24,49582.0,80.0311,80.1985,80.0125,80.1985,49582.0
2018-07-09 14:20:00,86.24,86.32,86.21,86.29,12987.0,80.1985,80.2729,80.1706,80.245,12987.0
2018-07-09 14:30:00,86.29,86.29,86.18,86.18,18263.0,80.245,80.245,80.1427,80.1427,18263.0
2018-07-09 14:40:00,86.18,86.26,86.12,86.15,105733.0,80.1427,80.2171,80.0869,80.1148,105733.0
2018-07-09 14:50:00,86.15,86.16,86.05,86.1,49806.0,80.1148,80.1241,80.0218,80.0683,49806.0
2018-07-09 15:00:00,86.09,86.16,86.06,86.09,26402.0,80.059,80.1241,80.0311,80.059,26402.0
2018-07-09 15:10:00,86.09,86.12,86.01,86.06,23593.0,80.059,80.0869,79.9846,80.0311,23593.0
2018-07-09 15:20:00,86.06,86.06,85.99,86.03,27324.0,80.0311,80.0311,79.966,80.0032,27324.0
2018-07-09 15:30:00,86.03,86.16,86.01,86.11,66986.0,80.0032,80.1241,79.9846,80.0776,66986.0
2018-07-09 15:40:00,86.1,86.25,86.08,86.22,68118.0,80.0683,80.2078,80.0497,80.1799,68118.0
2018-07-09 15:50:00,86.21,86.32,86.2,86.28,115148.0,80.1706,80.2729,80.1613,80.2357,115148.0
2018-07-10 09:30:00,86.32,86.55,86.01,86.39,35684.0,80.2729,80.4868,79.9846,80.338,35684.0
2018-07-10 09:40:00,86.37,86.45,85.97,85.99,19927.0,80.3194,80.3938,79.9474,79.966,19927.0
2018-07-10 09:50:00,85.99,86.04,85.64,85.69,43067.0,79.966,80.0125,79.6405,79.687,43067.0
2018-07-10 10:00:00,85.67,85.76,85.5,85.65,40088.0,79.6684,79.7521,79.5103,79.6498,40088.0
2018-07-10 10:10:00,85.65,86.0,85.65,85.95,28781.0,79.6498,79.9753,79.6498,79.9288,28781.0
2018-07-10 10:20:00,85.99,85.99,85.72,85.76,31556.0,79.966,79.966,79.7149,79.7521,31556.0
2018-07-10 10:30:00,85.76,86.0,85.76,86.0,16555.0,79.7521,79.9753,79.7521,79.9753,16555.0
2018-07-10 10:40:00,85.98,85.99,85.75,85.75,20251.0,79.9567,79.966,79.7428,79.7428,20251.0
2018-07-10 10:50:00,85.8,85.82,85.69,85.75,16592.0,79.7893,79.8079,79.687,79.7428,16592.0
2018-07-10 11:00:00,85.75,85.83,85.57,85.6,16515.0,79.7428,79.8172,79.5754,79.6033,16515.0
2018-07-10 11:10:00,85.6,85.62,85.37,85.48,32141.0,79.6033,79.6219,79.3894,79.4917,32141.0
2018-07-10 11:20:00,85.48,85.48,85.33,85.33,21066.0,79.4917,79.4917,79.3522,79.3522,21066.0
2018-07-10 11:30:00,85.31,85.41,85.2,85.39,21823.0,79.3336,79.4266,79.2313,79.408,21823.0
2018-07-10 11:40:00,85.41,85.53,85.41,85.5,14977.0,79.4266,79.5382,79.4266,79.5103,14977.0
2018-07-10 11:50:00,85.51,85.52,85.34,85.37,18654.0,79.5196,79.5289,79.3615,79.3894,18654.0
2018-07-10 12:00:00,85.4,85.42,85.37,85.4,11600.0,79.4173,79.4359,79.3894,79.4173,11600.0
2018-07-10 12:10:00,85.42,85.56,85.41,85.56,25439.0,79.4359,79.5661,79.4266,79.5661,25439.0
2018-07-10 12:20:00,85.54,85.62,85.54,85.61,12664.0,79.5475,79.6219,79.5475,79.6126,12664.0
2018-07-10 12:30:00,85.61,85.88,85.61,85.82,46785.0,79.6126,79.8637,79.6126,79.8079,46785.0
2018-07-10 12:40:00,85.82,85.85,85.67,85.7,15393.0,79.8079,79.8358,79.6684,79.6963,15393.0
2018-07-10 12:50:00,85.69,85.75,85.62,85.7,7800.0,79.687,79.7428,79.6219,79.6963,7800.0
2018-07-10 13:00:00,85.72,85.72,85.58,85.61,20877.0,79.7149,79.7149,79.5847,79.6126,20877.0
2018-07-10 13:10:00,85.61,85.66,85.54,85.58,110498.0,79.6126,79.6591,79.5475,79.5847,110498.0
2018-07-10 13:20:00,85.56,85.63,85.48,85.59,13151.0,79.5661,79.6312,79.4917,79.594,13151.0
2018-07-10 13:30:00,85.58,85.61,85.53,85.55,8800.0,79.5847,79.6126,79.5382,79.5568,8800.0
2018-07-10 13:40:00,85.56,85.61,85.52,85.53,15155.0,79.5661,79.6126,79.5289,79.5382,15155.0
2018-07-10 13:50:00,85.53,85.55,85.45,85.47,13472.0,79.5382,79.5568,79.4638,79.4824,13472.0
2018-07-10 14:00:00,85.47,85.54,85.46,85.48,8219.0,79.4824,79.5475,79.4731,79.4917,8219.0
2018-07-10 14:10:00,85.49,85.52,85.43,85.5,11006.0,79.501,79.5289,79.4452,79.5103,11006.0
2018-07-10 14:20:00,85.5,85.53,85.45,85.49,11960.0,79.5103,79.5382,79.4638,79.501,11960.0
2018-07-10 14:30:00,85.49,85.71,85.49,85.68,12656.0,79.501,79.7056,79.501,79.6777,12656.0
2018-07-10 14:40:00,85.69,85.69,85.59,85.69,8539.0,79.687,79.687,79.594,79.687,8539.0
2018-07-10 14:50:00,85.68,85.72,85.66,85.69,13725.0,79.6777,79.7149,79.6591,79.687,13725.0
2018-07-10 15:00:00,85.68,85.68,85.58,85.59,16252.0,79.6777,79.6777,79.5847,79.594,16252.0
2018-07-10 15:10:00,85.6,85.7,85.6,85.65,24124.0,79.6033,79.6963,79.6033,79.6498,24124.0
2018-07-10 15:20:00,85.65,85.68,85.62,85.65,26098.0,79.6498,79.6777,79.6219,79.6498,26098.0
2018-07-10 15:30:00,85.66,85.81,85.66,85.75,59244.0,79.6591,79.7986,79.6591,79.7428,59244.0
2018-07-10 15:40:00,85.74,85.86,85.68,85.77,65712.0,79.7335,79.8451,79.6777,79.7614,65712.0
2018-07-10 15:50:00,85.78,85.98,85.78,85.91,156616.0,79.7707,79.9567,79.7707,79.8916,156616.0
2018-07-11 09:30:00,85.5,85.54,85.13,85.36,32621.0,79.5103,79.5475,79.1662,79.3801,32621.0
2018-07-11 09:40:00,85.37,85.41,84.88,85.04,35561.0,79.3894,79.4266,78.9338,79.0825,35561.0
2018-07-11 09:50:00,85.04,85.49,85.02,85.36,30648.0,79.0825,79.501,79.0639,79.3801,30648.0
2018-07-11 10:00:00,85.36,85.39,85.2,85.26,18533.0,79.3801,79.408,79.2313,79.2871,18533.0
2018-07-11 10:10:00,85.27,85.63,85.21,85.5,32837.0,79.2964,79.6312,79.2406,79.5103,32837.0
2018-07-11 10:20:00,85.52,85.65,85.41,85.62,49036.0,79.5289,79.6498,79.4266,79.6219,49036.0
2018-07-11 10:30:00,85.61,85.75,85.57,85.73,23090.0,79.6126,79.7428,79.5754,79.7242,23090.0
2018-07-11 10:40:00,85.79,85.79,85.36,85.41,18655.0,79.78,79.78,79.3801,79.4266,18655.0
2018-07-11 10:50:00,85.45,85.55,85.36,85.43,23201.0,79.4638,79.5568,79.3801,79.4452,23201.0
2018-07-11 11:00:00,85.43,85.58,85.43,85.47,22433.0,79.4452,79.5847,79.4452,79.4824,22433.0
2018-07-11 11:10:00,85.47,85.51,85.37,85.38,24469.0,79.4824,79.5196,79.3894,79.3987,24469.0
2018-07-11 11:20:00,85.38,85.44,85.34,85.38,26881.0,79.3987,79.4545,79.3615,79.3987,26881.0
2018-07-11 11:30:00,85.37,85.38,85.18,85.24,21882.0,79.3894,79.3987,79.2127,79.2685,21882.0
2018-07-11 11:40:00,85.23,85.29,85.12,85.25,17258.0,79.2592,79.315,79.1569,79.2778,17258.0
2018-07-11 11:50:00,85.26,85.29,85.12,85.16,14568.0,79.2871,79.315,79.1569,79.1941,14568.0
2018-07-11 12:00:00,85.17,85.18,84.97,85.01,18699.0,79.2034,79.2127,79.0174,79.0546,18699.0
2018-07-11 12:10:00,85.01,85.04,84.89,84.99,25207.0,79.0546,79.0825,78.9431,79.036,25207.0
2018-07-11 12:20:00,84.99,85.06,84.83,84.86,19855.0,79.036,79.1011,78.8873,78.9152,19855.0
2018-07-11 12:30:00,84.87,84.9,84.79,84.81,67615.0,78.9245,78.9524,78.8501,78.8687,67615.0
2018-07-11 12:40:00,84.81,84.87,84.8,84.81,18103.0,78.8687,78.9245,78.8594,78.8687,18103.0
2018-07-11 12:50:00,84.81,84.95,84.8,84.95,36992.0,78.8687,78.9988,78.8594,78.9988,36992.0
2018-07-11 13:00:00,84.98,85.02,84.89,84.92,12840.0,79.0267,79.0639,78.9431,78.971,12840.0
2018-07-11 13:10:00,84.93,84.94,84.85,84.87,11391.0,78.9803,78.9896,78.9059,78.9245,11391.0
2018-07-11 13:20:00,84.87,84.98,84.85,84.98,13333.0,78.9245,79.0267,78.9059,79.0267,13333.0
2018-07-11 13:30:00,84.99,85.05,84.92,84.92,17780.0,79.036,79.0918,78.971,78.971,17780.0
2018-07-11 13:40:00,84.94,84.94,84.88,84.92,23335.0,78.9896,78.9896,78.9338,78.971,23335.0
2018-07-11 13:50:00,84.89,84.9,84.81,84.85,28993.0,78.9431,78.9524,78.8687,78.9059,28993.0
2018-07-11 14:00:00,84.86,84.92,84.85,84.87,20985.0,78.9152,78.971,78.9059,78.9245,20985.0
2018-07-11 14:10:00,84.86,84.86,84.71,84.78,18000.0,78.9152,78.9152,78.7757,78.8408,18000.0
2018-07-11 14:20:00,84.77,84.88,84.75,84.86,17854.0,78.8315,78.9338,78.8129,78.9152,17854.0
2018-07-11 14:30:00,84.9,85.07,84.88,85.05,18538.0,78.9524,79.1104,78.9338,79.0918,18538.0
2018-07-11 14:40:00,85.02,85.05,84.91,84.97,21202.0,79.0639,79.0918,78.9617,79.0174,21202.0
2018-07-11 14:50:00,84.96,85.0,84.92,84.97,14955.0,79.0081,79.0453,78.971,79.0174,14955.0
2018-07-11 15:00:00,84.97,85.0,84.85,84.99,26915.0,79.0174,79.0453,78.9059,79.036,26915.0
2018-07-11 15:10:00,85.0,85.01,84.9,84.9,17926.0,79.0453,79.0546,78.9524,78.9524,17926.0
2018-07-11 15:20:00,84.9,84.9,84.83,84.84,20952.0,78.9524,78.9524,78.8873,78.8966,20952.0
2018-07-11 15:30:00,84.87,85.02,84.85,85.01,31244.0,78.9245,79.0639,78.9059,79.0546,31244.0
2018-07-11 15:40:00,85.01,85.01,84.8,84.86,62270.0,79.0546,79.0546,78.8594,78.9152,62270.0
2018-07-11 15:50:00,84.86,84.88,84.71,84.76,266468.0,78.9152,78.9338,78.7757,78.8222,266468.0
2018-07-12 09:30:00,85.04,85.43,84.56,84.6,35308.0,79.0825,79.4452,78.6362,78.6734,35308.0
2018-07-12 09:40:00,84.53,84.83,84.34,84.83,23953.0,78.6083,78.8873,78.4316,78.8873,23953.0
2018-07-12 09:50:00,84.92,84.92,84.67,84.77,33315.0,78.971,78.971,78.7385,78.8315,33315.0
2018-07-12 10:00:00,84.74,85.13,84.66,85.03,20139.0,78.8036,79.1662,78.7292,79.0732,20139.0
2018-07-12 10:10:00,85.06,85.17,85.01,85.02,13459.0,79.1011,79.2034,79.0546,79.0639,13459.0
2018-07-12 10:20:00,85.02,85.06,84.82,84.87,21896.0,79.0639,79.1011,78.878,78.9245,21896.0
2018-07-12 10:30:00,84.86,84.88,84.64,84.76,22506.0,78.9152,78.9338,78.7106,78.8222,22506.0
2018-07-12 10:40:00,84.83,85.02,84.74,84.98,21597.0,78.8873,79.0639,78.8036,79.0267,21597.0
2018-07-12 10:50:00,85.01,85.09,84.86,84.91,16931.0,79.0546,79.129,78.9152,78.9617,16931.0
2018-07-12 11:00:00,84.93,84.93,84.75,84.84,22567.0,78.9803,78.9803,78.8129,78.8966,22567.0
2018-07-12 11:10:00,84.84,84.93,84.74,84.74,20016.0,78.8966,78.9803,78.8036,78.8036,20016.0
2018-07-12 11:20:00,84.77,84.78,84.61,84.69,18824.0,78.8315,78.8408,78.6827,78.7571,18824.0
2018-07-12 11:30:00,84.71,84.77,84.45,84.56,18448.0,78.7757,78.8315,78.5339,78.6362,18448.0
2018-07-12 11:40:00,84.58,84.67,84.48,84.61,13216.0,78.6548,78.7385,78.5618,78.6827,13216.0
2018-07-12 11:50:00,84.61,84.75,84.56,84.73,8156.0,78.6827,78.8129,78.6362,78.7943,8156.0
2018-07-12 12:00:00,84.75,84.77,84.67,84.73,18511.0,78.8129,78.8315,78.7385,78.7943,18511.0
2018-07-12 12:10:00,84.72,84.8,84.69,84.74,35347.0,78.785,78.8594,78.7571,78.8036,35347.0
2018-07-12 12:20:00,84.74,84.78,84.71,84.75,37583.0,78.8036,78.8408,78.7757,78.8129,37583.0
2018-07-12 12:30:00,84.75,84.95,84.74,84.94,29710.0,78.8129,78.9988,78.8036,78.9896,29710.0
2018-07-12 12:40:00,84.95,84.95,84.83,84.88,13229.0,78.9988,78.9988,78.8873,78.9338,13229.0
2018-07-12 12:50:00,84.87,85.07,84.81,85.05,11426.0,78.9245,79.1104,78.8687,79.0918,11426.0
2018-07-12 13:00:00,85.06,85.09,84.98,84.99,8715.0,79.1011,79.129,79.0267,79.036,8715.0
2018-07-12 13:10:00,84.99,85.09,84.98,85.07,9185.0,79.036,79.129,79.0267,79.1104,9185.0
2018-07-12 13:20:00,85.05,85.11,85.0,85.11,8188.0,79.0918,79.1476,79.0453,79.1476,8188.0
2018-07-12 13:30:00,85.12,85.15,85.02,85.09,8555.0,79.1569,79.1848,79.0639,79.129,8555.0
2018-07-12 13:40:00,85.1,85.12,85.0,85.0,10075.0,79.1383,79.1569,79.0453,79.0453,10075.0
2018-07-12 13:50:00,84.99,85.0,84.89,84.93,22729.0,79.036,79.0453,78.9431,78.9803,22729.0
2018-07-12 14:00:00,84.93,85.01,84.89,84.95,20717.0,78.9803,79.0546,78.9431,78.9988,20717.0
2018-07-12 14:10:00,84.95,84.99,84.89,84.99,12833.0,78.9988,79.036,78.9431,79.036,12833.0
2018-07-12 14:20:00,84.98,85.02,84.93,84.97,11275.0,79.0267,79.0639,78.9803,79.0174,11275.0
2018-07-12 14:30:00,84.96,84.96,84.86,84.86,15468.0,79.0081,79.0081,78.9152,78.9152,15468.0
2018-07-12 14:40:00,84.85,84.87,84.79,84.85,14573.0,78.9059,78.9245,78.8501,78.9059,14573.0
2018-07-12 14:50:00,84.84,84.95,84.84,84.94,14320.0,78.8966,78.9988,78.8966,78.9896,14320.0
2018-07-12 15:00:00,84.94,84.97,84.86,84.86,22107.0,78.9896,79.0174,78.9152,78.9152,22107.0
2018-07-12 15:10:00,84.86,84.96,84.81,84.88,26126.0,78.9152,79.0081,78.8687,78.9338,26126.0
2018-07-12 15:20:00,84.89,84.91,84.74,84.85,27509.0,78.9431,78.9617,78.8036,78.9059,27509.0
2018-07-12 15:30:00,84.85,84.86,84.74,84.78,28715.0,78.9059,78.9152,78.8036,78.8408,28715.0
2018-07-12 15:40:00,84.78,84.83,84.67,84.82,65151.0,78.8408,78.8873,78.7385,78.878,65151.0
2018-07-12 15:50:00,84.81,84.9,84.75,84.83,144666.0,78.8687,78.9524,78.8129,78.8873,144666.0
2018-07-13 09:30:00,84.76,85.33,84.76,85.17,40324.0,78.8222,79.3522,78.8222,79.2034,40324.0
2018-07-13 09:40:00,85.2,85.3,85.09,85.15,48278.0,79.2313,79.3243,79.129,79.1848,48278.0
2018-07-13 09:50:00,85.14,85.19,84.9,84.93,39040.0,79.1755,79.222,78.9524,78.9803,39040.0
2018-07-13 10:00:00,84.92,85.06,84.9,84.94,47731.0,78.971,79.1011,78.9524,78.9896,47731.0
2018-07-13 10:10:00,84.96,85.03,84.84,85.01,49844.0,79.0081,79.0732,78.8966,79.0546,49844.0
2018-07-13 10:20:00,85.0,85.01,84.78,84.78,55313.0,79.0453,79.0546,78.8408,78.8408,55313.0
2018-07-13 10:30:00,84.79,85.05,84.79,84.92,47196.0,78.8501,79.0918,78.8501,78.971,47196.0
2018-07-13 10:40:00,84.92,84.92,84.57,84.6,46630.0,78.971,78.971,78.6455,78.6734,46630.0
2018-07-13 10:50:00,84.6,84.65,84.45,84.63,36311.0,78.6734,78.7199,78.5339,78.7013,36311.0
2018-07-13 11:00:00,84.67,84.91,84.66,84.84,63860.0,78.7385,78.9617,78.7292,78.8966,63860.0
2018-07-13 11:10:00,84.86,84.91,84.52,84.56,46323.0,78.9152,78.9617,78.599,78.6362,46323.0
2018-07-13 11:20:00,84.53,84.73,84.49,84.53,39463.0,78.6083,78.7943,78.5711,78.6083,39463.0
2018-07-13 11:30:00,84.52,84.73,84.52,84.69,27381.0,78.599,78.7943,78.599,78.7571,27381.0
2018-07-13 11:40:00,84.71,84.73,84.58,84.72,30646.0,78.7757,78.7943,78.6548,78.785,30646.0
2018-07-13 11:50:00,84.72,84.78,84.7,84.76,23941.0,78.785,78.8408,78.7664,78.8222,23941.0
2018-07-13 12:00:00,84.76,84.79,84.59,84.61,35466.0,78.8222,78.8501,78.6641,78.6827,35466.0
2018-07-13 12:10:00,84.62,84.74,84.62,84.71,18054.0,78.692,78.8036,78.692,78.7757,18054.0
2018-07-13 12:20:00,84.71,84.73,84.65,84.72,17740.0,78.7757,78.7943,78.7199,78.785,17740.0
2018-07-13 12:30:00,84.7,84.8,84.64,84.79,18730.0,78.7664,78.8594,78.7106,78.8501,18730.0
2018-07-13 12:40:00,84.78,84.83,84.71,84.72,20490.0,78.8408,78.8873,78.7757,78.785,20490.0
2018-07-13 12:50:00,84.72,84.78,84.64,84.78,19117.0,78.785,78.8408,78.7106,78.8408,19117.0
2018-07-13 13:00:00,84.78,84.84,84.73,84.78,21017.0,78.8408,78.8966,78.7943,78.8408,21017.0
2018-07-13 13:10:00,84.77,84.77,84.68,84.69,26733.0,78.8315,78.8315,78.7478,78.7571,26733.0
2018-07-13 13:20:00,84.7,84.79,84.65,84.77,17250.0,78.7664,78.8501,78.7199,78.8315,17250.0
2018-07-13 13:30:00,84.76,84.78,84.68,84.68,21751.0,78.8222,78.8408,78.7478,78.7478,21751.0
2018-07-13 13:40:00,84.68,84.75,84.59,84.74,16880.0,78.7478,78.8129,78.6641,78.8036,16880.0
2018-07-13 13:50:00,84.73,84.96,84.73,84.91,13619.0,78.7943,79.0081,78.7943,78.9617,13619.0
2018-07-13 14:00:00,84.9,84.93,84.85,84.9,14584.0,78.9524,78.9803,78.9059,78.9524,14584.0
2018-07-13 14:10:00,84.89,84.9,84.82,84.83,28547.0,78.9431,78.9524,78.878,78.8873,28547.0
2018-07-13 14:20:00,84.82,84.97,84.81,84.96,43976.0,78.878,79.0174,78.8687,79.0081,43976.0
2018-07-13 14:30:00,84.96,85.12,84.95,85.11,37753.0,79.0081,79.1569,78.9988,79.1476,37753.0
2018-07-13 14:40:00,85.11,85.14,85.05,85.09,38234.0,79.1476,79.1755,79.0918,79.129,38234.0
2018-07-13 14:50:00,85.09,85.18,85.07,85.16,31064.0,79.129,79.2127,79.1104,79.1941,31064.0
2018-07-13 15:00:00,85.16,85.21,85.13,85.21,25260.0,79.1941,79.2406,79.1662,79.2406,25260.0
2018-07-13 15:10:00,85.2,85.27,85.19,85.21,38473.0,79.2313,79.2964,79.222,79.2406,38473.0
2018-07-13 15:20:00,85.22,85.26,85.06,85.08,69659.0,79.2499,79.2871,79.1011,79.1197,69659.0
2018-07-13 15:30:00,85.08,85.14,85.03,85.11,36856.0,79.1197,79.1755,79.0732,79.1476,36856.0
2018-07-13 15:40:00,85.12,85.12,85.0,85.05,38582.0,79.1569,79.1569,79.0453,79.0918,38582.0
2018-07-13 15:50:00,85.05,85.2,85.05,85.16,193517.0,79.0918,79.2313,79.0918,79.1941,193517.0
2018-07-16 09:30:00,85.35,85.62,84.64,84.65,30909.0,79.3708,79.6219,78.7106,78.7199,30909.0
2018-07-16 09:40:00,84.65,84.65,84.12,84.43,49499.0,78.7199,78.7199,78.227,78.5153,49499.0
2018-07-16 09:50:00,84.43,84.73,84.43,84.45,19746.0,78.5153,78.7943,78.5153,78.5339,19746.0
2018-07-16 10:00:00,84.54,84.63,84.45,84.5,21133.0,78.6176,78.7013,78.5339,78.5804,21133.0
2018-07-16 10:10:00,84.51,84.58,84.4,84.55,29368.0,78.5897,78.6548,78.4874,78.6269,29368.0
2018-07-16 10:20:00,84.54,84.57,84.38,84.53,53942.0,78.6176,78.6455,78.4688,78.6083,53942.0
2018-07-16 10:30:00,84.55,84.7,84.47,84.59,37683.0,78.6269,78.7664,78.5525,78.6641,37683.0
2018-07-16 10:40:00,84.59,84.69,84.55,84.6,29346.0,78.6641,78.7571,78.6269,78.6734,29346.0
2018-07-16 10:50:00,84.58,84.68,84.55,84.62,26138.0,78.6548,78.7478,78.6269,78.692,26138.0
2018-07-16 11:00:00,84.63,84.73,84.58,84.62,41334.0,78.7013,78.7943,78.6548,78.692,41334.0
2018-07-16 11:10:00,84.64,84.7,84.52,84.64,34287.0,78.7106,78.7664,78.599,78.7106,34287.0
2018-07-16 11:20:00,84.64,84.74,84.54,84.64,37797.0,78.7106,78.8036,78.6176,78.7106,37797.0
2018-07-16 11:30:00,84.66,84.69,84.52,84.55,16502.0,78.7292,78.7571,78.599,78.6269,16502.0
2018-07-16 11:40:00,84.57,84.63,84.34,84.39,22098.0,78.6455,78.7013,78.4316,78.4781,22098.0
2018-07-16 11:50:00,84.4,84.57,84.38,84.56,63705.0,78.4874,78.6455,78.4688,78.6362,63705.0
2018-07-16 12:00:00,84.56,84.62,84.49,84.6,23181.0,78.6362,78.692,78.5711,78.6734,23181.0
2018-07-16 12:10:00,84.59,84.63,84.52,84.61,14109.0,78.6641,78.7013,78.599,78.6827,14109.0
2018-07-16 12:20:00,84.61,84.64,84.56,84.63,18380.0,78.6827,78.7106,78.6362,78.7013,18380.0
2018-07-16 12:30:00,84.65,84.68,84.58,84.58,16364.0,78.7199,78.7478,78.6548,78.6548,16364.0
2018-07-16 12:40:00,84.58,84.61,84.53,84.61,14920.0,78.6548,78.6827,78.6083,78.6827,14920.0
2018-07-16 12:50:00,84.62,84.68,84.58,84.64,8503.0,78.692,78.7478,78.6548,78.7106,8503.0
2018-07-16 13:00:00,84.63,84.78,84.61,84.71,15655.0,78.7013,78.8408,78.6827,78.7757,15655.0
2018-07-16 13:10:00,84.73,84.76,84.6,84.76,8959.0,78.7943,78.8222,78.6734,78.8222,8959.0
2018-07-16 13:20:00,84.75,84.76,84.65,84.67,10814.0,78.8129,78.8222,78.7199,78.7385,10814.0
2018-07-16 13:30:00,84.67,84.83,84.67,84.81,17050.0,78.7385,78.8873,78.7385,78.8687,17050.0
2018-07-16 13:40:00,84.83,84.83,84.72,84.76,11375.0,78.8873,78.8873,78.785,78.8222,11375.0
2018-07-16 13:50:00,84.75,84.81,84.73,84.81,10879.0,78.8129,78.8687,78.7943,78.8687,10879.0
2018-07-16 14:00:00,84.8,84.85,84.73,84.83,17647.0,78.8594,78.9059,78.7943,78.8873,17647.0
2018-07-16 14:10:00,84.83,84.96,84.8,84.96,13588.0,78.8873,79.0081,78.8594,79.0081,13588.0
2018-07-16 14:20:00,84.95,85.01,84.92,84.94,17957.0,78.9988,79.0546,78.971,78.9896,17957.0
2018-07-16 14:30:00,84.95,84.99,84.89,84.92,15067.0,78.9988,79.036,78.9431,78.971,15067.0
2018-07-16 14:40:00,84.92,84.92,84.71,84.75,18065.0,78.971,78.971,78.7757,78.8129,18065.0
2018-07-16 14:50:00,84.78,84.8,84.68,84.74,14429.0,78.8408,78.8594,78.7478,78.8036,14429.0
2018-07-16 15:00:00,84.75,84.9,84.73,84.83,36795.0,78.8129,78.9524,78.7943,78.8873,36795.0
2018-07-16 15:10:00,84.82,84.96,84.82,84.93,40759.0,78.878,79.0081,78.878,78.9803,40759.0
2018-07-16 15:20:00,84.94,85.04,84.91,85.0,49606.0,78.9896,79.0825,78.9617,79.0453,49606.0
2018-07-16 15:30:00,85.0,85.09,85.0,85.07,81097.0,79.0453,79.129,79.0453,79.1104,81097.0
2018-07-16 15:40:00,85.06,85.13,85.03,85.09,74060.0,79.1011,79.1662,79.0732,79.129,74060.0
2018-07-16 15:50:00,85.09,85.24,85.06,85.15,207098.0,79.129,79.2685,79.1011,79.1848,207098.0
2018-07-17 09:30:00,84.29,85.54,84.29,85.28,45483.0,78.3851,79.5475,78.3851,79.3057,45483.0
2018-07-17 09:40:00,85.28,85.71,85.28,85.59,30848.0,79.3057,79.7056,79.3057,79.594,30848.0
2018-07-17 09:50:00,85.67,85.67,85.39,85.5,29189.0,79.6684,79.6684,79.408,79.5103,29189.0
2018-07-17 10:00:00,85.55,85.57,85.23,85.26,44359.0,79.5568,79.5754,79.2592,79.2871,44359.0
2018-07-17 10:10:00,85.27,85.33,85.12,85.3,47751.0,79.2964,79.3522,79.1569,79.3243,47751.0
2018-07-17 10:20:00,85.3,85.42,85.19,85.35,34657.0,79.3243,79.4359,79.222,79.3708,34657.0
2018-07-17 10:30:00,85.4,85.59,85.25,85.32,27243.0,79.4173,79.594,79.2778,79.3429,27243.0
2018-07-17 10:40:00,85.34,85.49,85.3,85.45,32864.0,79.3615,79.501,79.3243,79.4638,32864.0
2018-07-17 10:50:00,85.42,85.6,85.38,85.39,26841.0,79.4359,79.6033,79.3987,79.408,26841.0
2018-07-17 11:00:00,85.41,85.7,85.38,85.56,17030.0,79.4266,79.6963,79.3987,79.5661,17030.0
2018-07-17 11:10:00,85.54,85.6,85.33,85.35,28031.0,79.5475,79.6033,79.3522,79.3708,28031.0
2018-07-17 11:20:00,85.36,85.6,85.32,85.6,20534.0,79.3801,79.6033,79.3429,79.6033,20534.0
2018-07-17 11:30:00,85.6,85.65,85.51,85.52,11951.0,79.6033,79.6498,79.5196,79.5289,11951.0
2018-07-17 11:40:00,85.54,85.8,85.52,85.8,11267.0,79.5475,79.7893,79.5289,79.7893,11267.0
2018-07-17 11:50:00,85.8,85.9,85.77,85.77,15333.0,79.7893,79.8823,79.7614,79.7614,15333.0
2018-07-17 12:00:00,85.77,85.92,85.73,85.92,15239.0,79.7614,79.9009,79.7242,79.9009,15239.0
2018-07-17 12:10:00,85.92,86.06,85.86,86.03,14004.0,79.9009,80.0311,79.8451,80.0032,14004.0
2018-07-17 12:20:00,86.02,86.14,85.94,86.07,19017.0,79.9939,80.1055,79.9195,80.0404,19017.0
2018-07-17 12:30:00,86.08,86.09,85.94,86.01,21188.0,80.0497,80.059,79.9195,79.9846,21188.0
2018-07-17 12:40:00,85.98,86.1,85.97,86.02,16962.0,79.9567,80.0683,79.9474,79.9939,16962.0
2018-07-17 12:50:00,86.02,86.23,86.02,86.2,17619.0,79.9939,80.1892,79.9939,80.1613,17619.0
2018-07-17 13:00:00,86.18,86.25,86.12,86.21,12544.0,80.1427,80.2078,80.0869,80.1706,12544.0
2018-07-17 13:10:00,86.2,86.32,86.15,86.19,16856.0,80.1613,80.2729,80.1148,80.152,16856.0
2018-07-17 13:20:00,86.2,86.21,86.14,86.19,10454.0,80.1613,80.1706,80.1055,80.152,10454.0
2018-07-17 13:30:00,86.19,86.26,86.09,86.17,15163.0,80.152,80.2171,80.059,80.1334,15163.0
2018-07-17 13:40:00,86.16,86.3,86.14,86.26,19319.0,80.1241,80.2543,80.1055,80.2171,19319.0
2018-07-17 13:50:00,86.25,86.45,86.19,86.42,26322.0,80.2078,80.3938,80.152,80.3659,26322.0
2018-07-17 14:00:00,86.45,86.57,86.35,86.53,53755.0,80.3938,80.5054,80.3008,80.4682,53755.0
2018-07-17 14:10:00,86.52,86.59,86.47,86.55,35126.0,80.4589,80.524,80.4124,80.4868,35126.0
2018-07-17 14:20:00,86.54,86.66,86.54,86.63,34790.0,80.4775,80.5891,80.4775,80.5612,34790.0
2018-07-17 14:30:00,86.63,86.63,86.52,86.53,31452.0,80.5612,80.5612,80.4589,80.4682,31452.0
2018-07-17 14:40:00,86.53,86.77,86.53,86.76,44607.0,80.4682,80.6914,80.4682,80.6821,44607.0
2018-07-17 14:50:00,86.76,86.82,86.72,86.79,52774.0,80.6821,80.7378,80.6449,80.7099,52774.0
2018-07-17 15:00:00,86.79,86.96,86.74,86.76,57579.0,80.7099,80.868,80.6635,80.6821,57579.0
2018-07-17 15:10:00,86.75,86.86,86.66,86.7,36618.0,80.6728,80.775,80.5891,80.6263,36618.0
2018-07-17 15:20:00,86.71,86.72,86.6,86.61,40187.0,80.6356,80.6449,80.5333,80.5426,40187.0
2018-07-17 15:30:00,86.62,86.63,86.44,86.47,150891.0,80.5519,80.5612,80.3845,80.4124,150891.0
2018-07-17 15:40:00,86.48,86.59,86.47,86.59,124787.0,80.4217,80.524,80.4124,80.524,124787.0
2018-07-17 15:50:00,86.59,86.59,86.38,86.38,247656.0,80.524,80.524,80.3287,80.3287,247656.0
2018-07-18 09:30:00,86.33,86.71,86.05,86.3,56830.0,80.2822,80.6356,80.0218,80.2543,56830.0
2018-07-18 09:40:00,86.23,86.36,86.06,86.24,30777.0,80.1892,80.3101,80.0311,80.1985,30777.0
2018-07-18 09:50:00,86.3,86.66,86.29,86.43,27028.0,80.2543,80.5891,80.245,80.3752,27028.0
2018-07-18 10:00:00,86.46,86.59,86.34,86.34,17408.0,80.4031,80.524,80.2915,80.2915,17408.0
2018-07-18 10:10:00,86.32,86.72,86.29,86.7,20140.0,80.2729,80.6449,80.245,80.6263,20140.0
2018-07-18 10:20:00,86.71,86.76,86.53,86.58,24436.0,80.6356,80.6821,80.4682,80.5147,24436.0
2018-07-18 10:30:00,86.56,86.58,86.34,86.43,17608.0,80.4961,80.5147,80.2915,80.3752,17608.0
2018-07-18 10:40:00,86.42,86.46,86.08,86.12,22458.0,80.3659,80.4031,80.0497,80.0869,22458.0
2018-07-18 10:50:00,86.12,86.16,85.98,86.07,37492.0,80.0869,80.1241,79.9567,80.0404,37492.0
2018-07-18 11:00:00,86.09,86.29,86.0,86.29,22032.0,80.059,80.245,79.9753,80.245,22032.0
2018-07-18 11:10:00,86.31,86.48,86.25,86.41,19340.0,80.2636,80.4217,80.2078,80.3566,19340.0
2018-07-18 11:20:00,86.42,86.48,86.35,86.35,15731.0,80.3659,80.4217,80.3008,80.3008,15731.0
2018-07-18 11:30:00,86.35,86.53,86.32,86.41,20825.0,80.3008,80.4682,80.2729,80.3566,20825.0
2018-07-18 11:40:00,86.39,86.4,86.26,86.36,19718.0,80.338,80.3473,80.2171,80.3101,19718.0
2018-07-18 11:50:00,86.35,86.52,86.32,86.48,21248.0,80.3008,80.4589,80.2729,80.4217,21248.0
2018-07-18 12:00:00,86.49,86.49,86.31,86.42,13172.0,80.431,80.431,80.2636,80.3659,13172.0
2018-07-18 12:10:00,86.42,86.43,86.3,86.33,15046.0,80.3659,80.3752,80.2543,80.2822,15046.0
2018-07-18 12:20:00,86.31,86.36,86.15,86.15,13794.0,80.2636,80.3101,80.1148,80.1148,13794.0
2018-07-18 12:30:00,86.16,86.18,86.0,86.17,31871.0,80.1241,80.1427,79.9753,80.1334,31871.0
2018-07-18 12:40:00,86.18,86.25,86.1,86.24,19103.0,80.1427,80.2078,80.0683,80.1985,19103.0
2018-07-18 12:50:00,86.25,86.28,86.18,86.24,15211.0,80.2078,80.2357,80.1427,80.1985,15211.0
2018-07-18 13:00:00,86.25,86.29,86.14,86.18,14111.0,80.2078,80.245,80.1055,80.1427,14111.0
2018-07-18 13:10:00,86.17,86.3,86.16,86.28,10092.0,80.1334,80.2543,80.1241,80.2357,10092.0
2018-07-18 13:20:00,86.28,86.35,86.24,86.35,14779.0,80.2357,80.3008,80.1985,80.3008,14779.0
2018-07-18 13:30:00,86.38,86.38,86.2,86.2,20884.0,80.3287,80.3287,80.1613,80.1613,20884.0
2018-07-18 13:40:00,86.19,86.22,86.04,86.1,51994.0,80.152,80.1799,80.0125,80.0683,51994.0
2018-07-18 13:50:00,86.09,86.34,86.06,86.32,56476.0,80.059,80.2915,80.0311,80.2729,56476.0
2018-07-18 14:00:00,86.31,86.47,86.31,86.47,22767.0,80.2636,80.4124,80.2636,80.4124,22767.0
2018-07-18 14:10:00,86.46,86.5,86.4,86.43,31546.0,80.4031,80.4403,80.3473,80.3752,31546.0
2018-07-18 14:20:00,86.44,86.56,86.4,86.56,19630.0,80.3845,80.4961,80.3473,80.4961,19630.0
2018-07-18 14:30:00,86.58,86.6,86.51,86.59,12962.0,80.5147,80.5333,80.4496,80.524,12962.0
2018-07-18 14:40:00,86.59,86.68,86.47,86.67,18185.0,80.524,80.6077,80.4124,80.5984,18185.0
2018-07-18 14:50:00,86.66,86.7,86.64,86.69,18882.0,80.5891,80.6263,80.5705,80.617,18882.0
2018-07-18 15:00:00,86.7,86.82,86.64,86.76,21631.0,80.6263,80.7378,80.5705,80.6821,21631.0
2018-07-18 15:10:00,86.76,86.84,86.74,86.82,15991.0,80.6821,80.7564,80.6635,80.7378,15991.0
2018-07-18 15:20:00,86.82,86.91,86.78,86.9,37122.0,80.7378,80.8215,80.7006,80.8122,37122.0
2018-07-18 15:30:00,86.91,86.97,86.85,86.88,56578.0,80.8215,80.8773,80.7657,80.7936,56578.0
2018-07-18 15:40:00,86.88,86.97,86.87,86.93,80972.0,80.7936,80.8773,80.7843,80.8401,80972.0
2018-07-18 15:50:00,86.93,87.11,86.92,87.01,399872.0,80.8401,81.0075,80.8308,80.9145,399872.0
2018-07-19 09:30:00,86.84,87.38,85.62,86.86,54747.0,80.7564,81.2586,79.6219,80.775,54747.0
2018-07-19 09:40:00,86.84,87.16,86.75,87.08,27324.0,80.7564,81.054,80.6728,80.9796,27324.0
2018-07-19 09:50:00,87.07,87.39,86.86,87.38,27616.0,80.9703,81.2679,80.775,81.2586,27616.0
2018-07-19 10:00:00,87.4,87.65,87.28,87.65,32517.0,81.2772,81.5097,81.1656,81.5097,32517.0
2018-07-19 10:10:00,87.66,87.91,87.65,87.88,64959.0,81.519,81.7515,81.5097,81.7236,64959.0
2018-07-19 10:20:00,87.86,87.86,87.62,87.72,14910.0,81.705,81.705,81.4818,81.5748,14910.0
2018-07-19 10:30:00,87.68,87.82,87.55,87.82,31731.0,81.5376,81.6678,81.4167,81.6678,31731.0
2018-07-19 10:40:00,87.82,87.89,87.65,87.75,20073.0,81.6678,81.7329,81.5097,81.6027,20073.0
2018-07-19 10:50:00,87.75,87.79,87.66,87.73,25589.0,81.6027,81.6399,81.519,81.5841,25589.0
2018-07-19 11:00:00,87.79,87.94,87.75,87.89,29965.0,81.6399,81.7794,81.6027,81.7329,29965.0
2018-07-19 11:10:00,87.89,87.96,87.73,87.93,26088.0,81.7329,81.798,81.5841,81.7701,26088.0
2018-07-19 11:20:00,87.93,88.01,87.68,87.68,31077.0,81.7701,81.8445,81.5376,81.5376,31077.0
2018-07-19 11:30:00,87.67,87.8,87.6,87.68,26957.0,81.5283,81.6492,81.4632,81.5376,26957.0
2018-07-19 11:40:00,87.66,87.71,87.57,87.65,18500.0,81.519,81.5655,81.4353,81.5097,18500.0
2018-07-19 11:50:00,87.66,87.7,87.59,87.69,20262.0,81.519,81.5562,81.4539,81.5469,20262.0
2018-07-19 12:00:00,87.69,87.76,87.65,87.71,23621.0,81.5469,81.612,81.5097,81.5655,23621.0
2018-07-19 12:10:00,87.72,87.78,87.64,87.69,21709.0,81.5748,81.6306,81.5004,81.5469,21709.0
2018-07-19 12:20:00,87.67,87.77,87.67,87.76,12943.0,81.5283,81.6213,81.5283,81.612,12943.0
2018-07-19 12:30:00,87.78,87.82,87.73,87.79,19484.0,81.6306,81.6678,81.5841,81.6399,19484.0
2018-07-19 12:40:00,87.79,87.81,87.69,87.74,21942.0,81.6399,81.6585,81.5469,81.5934,21942.0
2018-07-19 12:50:00,87.71,87.75,87.67,87.71,9703.0,81.5655,81.6027,81.5283,81.5655,9703.0
2018-07-19 13:00:00,87.72,87.75,87.57,87.69,44227.0,81.5748,81.6027,81.4353,81.5469,44227.0
2018-07-19 13:10:00,87.68,87.74,87.55,87.69,12373.0,81.5376,81.5934,81.4167,81.5469,12373.0
2018-07-19 13:20:00,87.7,87.79,87.69,87.78,9869.0,81.5562,81.6399,81.5469,81.6306,9869.0
2018-07-19 13:30:00,87.79,87.88,87.71,87.82,28033.0,81.6399,81.7236,81.5655,81.6678,28033.0
2018-07-19 13:40:00,87.82,87.82,87.66,87.66,15561.0,81.6678,81.6678,81.519,81.519,15561.0
2018-07-19 13:50:00,87.66,87.72,87.65,87.67,20948.0,81.519,81.5748,81.5097,81.5283,20948.0
2018-07-19 14:00:00,87.68,87.68,87.58,87.6,26247.0,81.5376,81.5376,81.4446,81.4632,26247.0
2018-07-19 14:10:00,87.59,87.63,87.32,87.4,90087.0,81.4539,81.4911,81.2028,81.2772,90087.0
2018-07-19 14:20:00,87.4,87.4,87.29,87.34,22035.0,81.2772,81.2772,81.1749,81.2214,22035.0
2018-07-19 14:30:00,87.34,87.41,87.27,87.37,28441.0,81.2214,81.2865,81.1563,81.2493,28441.0
2018-07-19 14:40:00,87.37,87.42,87.24,87.26,39921.0,81.2493,81.2958,81.1284,81.147,39921.0
2018-07-19 14:50:00,87.25,87.31,87.17,87.31,20764.0,81.1377,81.1935,81.0633,81.1935,20764.0
2018-07-19 15:00:00,87.32,87.34,87.2,87.21,21604.0,81.2028,81.2214,81.0912,81.1005,21604.0
2018-07-19 15:10:00,87.2,87.24,87.15,87.2,23049.0,81.0912,81.1284,81.0447,81.0912,23049.0
2018-07-19 15:20:00,87.2,87.39,87.18,87.31,43713.0,81.0912,81.2679,81.0726,81.1935,43713.0
2018-07-19 15:30:00,87.31,87.45,87.27,87.42,29419.0,81.1935,81.3237,81.1563,81.2958,29419.0
2018-07-19 15:40:00,87.41,87.49,87.38,87.46,59467.0,81.2865,81.3609,81.2586,81.333,59467.0
2018-07-19 15:50:00,87.47,87.5,87.38,87.45,133338.0,81.3423,81.3702,81.2586,81.3237,133338.0
2018-07-20 09:30:00,87.53,87.53,86.92,87.11,129065.0,81.3981,81.3981,80.8308,81.0075,129065.0
2018-07-20 09:40:00,87.13,87.17,86.74,87.03,32622.0,81.0261,81.0633,80.6635,80.9331,32622.0
2018-07-20 09:50:00,87.03,87.58,87.01,87.58,38435.0,80.9331,81.4446,80.9145,81.4446,38435.0
2018-07-20 10:00:00,87.61,87.7,87.35,87.44,33655.0,81.4725,81.5562,81.2307,81.3144,33655.0
2018-07-20 10:10:00,87.44,87.53,87.24,87.27,36526.0,81.3144,81.3981,81.1284,81.1563,36526.0
2018-07-20 10:20:00,87.27,87.31,87.1,87.24,34125.0,81.1563,81.1935,80.9982,81.1284,34125.0
2018-07-20 10:30:00,87.23,87.33,87.08,87.24,27497.0,81.1191,81.2121,80.9796,81.1284,27497.0
2018-07-20 10:40:00,87.25,87.25,87.1,87.12,26223.0,81.1377,81.1377,80.9982,81.0168,26223.0
2018-07-20 10:50:00,87.12,87.31,87.09,87.31,24237.0,81.0168,81.1935,80.9889,81.1935,24237.0
2018-07-20 11:00:00,87.32,87.4,87.27,87.37,24702.0,81.2028,81.2772,81.1563,81.2493,24702.0
2018-07-20 11:10:00,87.37,87.52,87.25,87.51,27601.0,81.2493,81.3888,81.1377,81.3795,27601.0
2018-07-20 11:20:00,87.52,87.61,87.26,87.4,61684.0,81.3888,81.4725,81.147,81.2772,61684.0
2018-07-20 11:30:00,87.38,87.44,87.17,87.26,29661.0,81.2586,81.3144,81.0633,81.147,29661.0
2018-07-20 11:40:00,87.25,87.29,87.16,87.23,18206.0,81.1377,81.1749,81.054,81.1191,18206.0
2018-07-20 11:50:00,87.23,87.23,86.99,87.02,33637.0,81.1191,81.1191,80.8959,80.9238,33637.0
2018-07-20 12:00:00,87.0,87.18,87.0,87.08,14784.0,80.9052,81.0726,80.9052,80.9796,14784.0
2018-07-20 12:10:00,87.1,87.1,86.96,86.98,25275.0,80.9982,80.9982,80.868,80.8866,25275.0
2018-07-20 12:20:00,86.99,87.08,86.94,87.06,18930.0,80.8959,80.9796,80.8494,80.961,18930.0
2018-07-20 12:30:00,87.06,87.21,87.0,87.17,37790.0,80.961,81.1005,80.9052,81.0633,37790.0
2018-07-20 12:40:00,87.19,87.26,87.11,87.16,12111.0,81.0819,81.147,81.0075,81.054,12111.0
2018-07-20 12:50:00,87.15,87.19,87.08,87.14,18000.0,81.0447,81.0819,80.9796,81.0354,18000.0
2018-07-20 13:00:00,87.15,87.19,87.07,87.07,18200.0,81.0447,81.0819,80.9703,80.9703,18200.0
2018-07-20 13:10:00,87.1,87.16,87.09,87.1,10581.0,80.9982,81.054,80.9889,80.9982,10581.0
2018-07-20 13:20:00,87.1,87.11,86.95,87.0,19083.0,80.9982,81.0075,80.8587,80.9052,19083.0
2018-07-20 13:30:00,87.0,87.0,86.89,86.96,41509.0,80.9052,80.9052,80.8029,80.868,41509.0
2018-07-20 13:40:00,86.96,87.06,86.91,87.05,55280.0,80.868,80.961,80.8215,80.9517,55280.0
2018-07-20 13:50:00,87.06,87.11,86.93,86.94,14215.0,80.961,81.0075,80.8401,80.8494,14215.0
2018-07-20 14:00:00,86.94,86.98,86.89,86.92,14903.0,80.8494,80.8866,80.8029,80.8308,14903.0
2018-07-20 14:10:00,86.92,86.93,86.81,86.81,23399.0,80.8308,80.8401,80.7285,80.7285,23399.0
2018-07-20 14:20:00,86.81,86.81,86.66,86.71,39338.0,80.7285,80.7285,80.5891,80.6356,39338.0
2018-07-20 14:30:00,86.71,86.79,86.67,86.75,28484.0,80.6356,80.7099,80.5984,80.6728,28484.0
2018-07-20 14:40:00,86.75,86.86,86.65,86.84,27034.0,80.6728,80.775,80.5798,80.7564,27034.0
2018-07-20 14:50:00,86.84,86.95,86.81,86.88,52300.0,80.7564,80.8587,80.7285,80.7936,52300.0
2018-07-20 15:00:00,86.88,86.91,86.72,86.87,59038.0,80.7936,80.8215,80.6449,80.7843,59038.0
2018-07-20 15:10:00,86.86,86.93,86.84,86.9,42302.0,80.775,80.8401,80.7564,80.8122,42302.0
2018-07-20 15:20:00,86.89,86.89,86.77,86.8,61312.0,80.8029,80.8029,80.6914,80.7192,61312.0
2018-07-20 15:30:00,86.81,86.83,86.63,86.64,76898.0,80.7285,80.7471,80.5612,80.5705,76898.0
2018-07-20 15:40:00,86.64,86.67,86.57,86.59,95467.0,80.5705,80.5984,80.5054,80.524,95467.0
2018-07-20 15:50:00,86.59,86.67,86.57,86.58,234187.0,80.524,80.5984,80.5054,80.5147,234187.0
2018-07-23 09:30:00,84.0,87.73,84.0,87.71,64276.0,78.1154,81.5841,78.1154,81.5655,64276.0
2018-07-23 09:40:00,87.7,87.72,87.36,87.43,71798.0,81.5562,81.5748,81.24,81.3051,71798.0
2018-07-23 09:50:00,87.45,87.83,87.44,87.78,40567.0,81.3237,81.6771,81.3144,81.6306,40567.0
2018-07-23 10:00:00,87.8,87.8,87.13,87.25,177719.0,81.6492,81.6492,81.0261,81.1377,177719.0
2018-07-23 10:10:00,87.3,87.45,87.23,87.44,56870.0,81.1842,81.3237,81.1191,81.3144,56870.0
2018-07-23 10:20:00,87.39,87.6,87.38,87.52,19650.0,81.2679,81.4632,81.2586,81.3888,19650.0
2018-07-23 10:30:00,87.49,87.61,87.42,87.53,79137.0,81.3609,81.4725,81.2958,81.3981,79137.0
2018-07-23 10:40:00,87.56,87.61,87.47,87.55,49009.0,81.426,81.4725,81.3423,81.4167,49009.0
2018-07-23 10:50:00,87.54,87.63,87.47,87.59,37389.0,81.4074,81.4911,81.3423,81.4539,37389.0
2018-07-23 11:00:00,87.59,87.7,87.41,87.47,70680.0,81.4539,81.5562,81.2865,81.3423,70680.0
2018-07-23 11:10:00,87.5,87.64,87.48,87.61,32673.0,81.3702,81.5004,81.3516,81.4725,32673.0
2018-07-23 11:20:00,87.64,87.68,87.57,87.57,14584.0,81.5004,81.5376,81.4353,81.4353,14584.0
2018-07-23 11:30:00,87.59,87.7,87.56,87.59,33219.0,81.4539,81.5562,81.426,81.4539,33219.0
2018-07-23 11:40:00,87.58,87.71,87.57,87.7,9800.0,81.4446,81.5655,81.4353,81.5562,9800.0
2018-07-23 11:50:00,87.72,87.95,87.64,87.81,136638.0,81.5748,81.7887,81.5004,81.6585,136638.0
2018-07-23 12:00:00,87.82,87.89,87.72,87.79,18697.0,81.6678,81.7329,81.5748,81.6399,18697.0
2018-07-23 12:10:00,87.81,87.95,87.81,87.9,38533.0,81.6585,81.7887,81.6585,81.7422,38533.0
2018-07-23 12:20:00,87.9,88.01,87.89,88.0,11773.0,81.7422,81.8445,81.7329,81.8352,11773.0
2018-07-23 12:30:00,88.0,88.06,87.88,87.88,16176.0,81.8352,81.891,81.7236,81.7236,16176.0
2018-07-23 12:40:00,87.9,87.95,87.88,87.89,12013.0,81.7422,81.7887,81.7236,81.7329,12013.0
2018-07-23 12:50:00,87.9,87.96,87.85,87.86,12830.0,81.7422,81.798,81.6957,81.705,12830.0
2018-07-23 13:00:00,87.92,87.97,87.87,87.89,12988.0,81.7608,81.8073,81.7143,81.7329,12988.0
2018-07-23 13:10:00,87.88,87.88,87.8,87.81,13674.0,81.7236,81.7236,81.6492,81.6585,13674.0
2018-07-23 13:20:00,87.82,87.83,87.73,87.73,10249.0,81.6678,81.6771,81.5841,81.5841,10249.0
2018-07-23 13:30:00,87.73,87.84,87.7,87.7,15277.0,81.5841,81.6864,81.5562,81.5562,15277.0
2018-07-23 13:40:00,87.71,87.75,87.65,87.69,20854.0,81.5655,81.6027,81.5097,81.5469,20854.0
2018-07-23 13:50:00,87.69,87.71,87.58,87.62,17114.0,81.5469,81.5655,81.4446,81.4818,17114.0
2018-07-23 14:00:00,87.64,87.71,87.6,87.6,18704.0,81.5004,81.5655,81.4632,81.4632,18704.0
2018-07-23 14:10:00,87.61,87.64,87.51,87.53,21378.0,81.4725,81.5004,81.3795,81.3981,21378.0
2018-07-23 14:20:00,87.54,87.63,87.53,87.57,16282.0,81.4074,81.4911,81.3981,81.4353,16282.0
2018-07-23 14:30:00,87.56,87.57,87.46,87.55,17124.0,81.426,81.4353,81.333,81.4167,17124.0
2018-07-23 14:40:00,87.54,87.68,87.53,87.65,21947.0,81.4074,81.5376,81.3981,81.5097,21947.0
2018-07-23 14:50:00,87.66,87.77,87.66,87.68,25093.0,81.519,81.6213,81.519,81.5376,25093.0
2018-07-23 15:00:00,87.68,87.7,87.56,87.62,24778.0,81.5376,81.5562,81.426,81.4818,24778.0
2018-07-23 15:10:00,87.59,87.63,87.54,87.57,22452.0,81.4539,81.4911,81.4074,81.4353,22452.0
2018-07-23 15:20:00,87.57,87.64,87.57,87.63,29304.0,81.4353,81.5004,81.4353,81.4911,29304.0
2018-07-23 15:30:00,87.63,87.63,87.5,87.53,44557.0,81.4911,81.4911,81.3702,81.3981,44557.0
2018-07-23 15:40:00,87.53,87.69,87.51,87.67,62790.0,81.3981,81.5469,81.3795,81.5283,62790.0
2018-07-23 15:50:00,87.67,87.68,87.49,87.54,136742.0,81.5283,81.5376,81.3609,81.4074,136742.0
2018-07-24 09:30:00,87.46,87.87,86.84,87.33,64792.0,81.333,81.7143,80.7564,81.2121,64792.0
2018-07-24 09:40:00,87.36,87.4,87.09,87.09,42006.0,81.24,81.2772,80.9889,80.9889,42006.0
2018-07-24 09:50:00,87.0,87.13,86.98,87.09,19820.0,80.9052,81.0261,80.8866,80.9889,19820.0
2018-07-24 10:00:00,87.01,87.16,86.85,86.87,37164.0,80.9145,81.054,80.7657,80.7843,37164.0
2018-07-24 10:10:00,86.88,86.96,86.63,86.87,31303.0,80.7936,80.868,80.5612,80.7843,31303.0
2018-07-24 10:20:00,86.88,86.98,86.8,86.83,27018.0,80.7936,80.8866,80.7192,80.7471,27018.0
2018-07-24 10:30:00,86.83,86.86,86.66,86.75,15135.0,80.7471,80.775,80.5891,80.6728,15135.0
2018-07-24 10:40:00,86.84,86.87,86.65,86.7,10854.0,80.7564,80.7843,80.5798,80.6263,10854.0
2018-07-24 10:50:00,86.7,86.72,86.25,86.28,17929.0,80.6263,80.6449,80.2078,80.2357,17929.0
2018-07-24 11:00:00,86.29,86.45,86.23,86.39,21763.0,80.245,80.3938,80.1892,80.338,21763.0
2018-07-24 11:10:00,86.38,86.45,86.25,86.35,30333.0,80.3287,80.3938,80.2078,80.3008,30333.0
2018-07-24 11:20:00,86.35,86.57,86.35,86.54,17100.0,80.3008,80.5054,80.3008,80.4775,17100.0
2018-07-24 11:30:00,86.6,86.72,86.58,86.72,9100.0,80.5333,80.6449,80.5147,80.6449,9100.0
2018-07-24 11:40:00,86.72,86.74,86.59,86.7,18100.0,80.6449,80.6635,80.524,80.6263,18100.0
2018-07-24 11:50:00,86.72,86.74,86.62,86.72,18785.0,80.6449,80.6635,80.5519,80.6449,18785.0
2018-07-24 12:00:00,86.72,86.89,86.7,86.87,39604.0,80.6449,80.8029,80.6263,80.7843,39604.0
2018-07-24 12:10:00,86.92,87.04,86.92,87.03,18431.0,80.8308,80.9424,80.8308,80.9331,18431.0
2018-07-24 12:20:00,87.02,87.07,86.91,87.02,14646.0,80.9238,80.9703,80.8215,80.9238,14646.0
2018-07-24 12:30:00,87.01,87.03,86.77,86.8,97520.0,80.9145,80.9331,80.6914,80.7192,97520.0
2018-07-24 12:40:00,86.8,86.8,86.54,86.55,12098.0,80.7192,80.7192,80.4775,80.4868,12098.0
2018-07-24 12:50:00,86.54,86.63,86.48,86.49,9092.0,80.4775,80.5612,80.4217,80.431,9092.0
2018-07-24 13:00:00,86.5,86.59,86.49,86.59,9129.0,80.4403,80.524,80.431,80.524,9129.0
2018-07-24 13:10:00,86.6,86.67,86.54,86.57,5119.0,80.5333,80.5984,80.4775,80.5054,5119.0
2018-07-24 13:20:00,86.61,86.63,86.4,86.4,20220.0,80.5426,80.5612,80.3473,80.3473,20220.0
2018-07-24 13:30:00,86.4,86.42,86.18,86.27,11410.0,80.3473,80.3659,80.1427,80.2264,11410.0
2018-07-24 13:40:00,86.29,86.32,86.23,86.32,16623.0,80.245,80.2729,80.1892,80.2729,16623.0
2018-07-24 13:50:00,86.32,86.32,86.22,86.3,6726.0,80.2729,80.2729,80.1799,80.2543,6726.0
2018-07-24 14:00:00,86.29,86.31,86.19,86.31,18688.0,80.245,80.2636,80.152,80.2636,18688.0
2018-07-24 14:10:00,86.31,86.32,86.24,86.31,15666.0,80.2636,80.2729,80.1985,80.2636,15666.0
2018-07-24 14:20:00,86.31,86.32,86.18,86.21,19289.0,80.2636,80.2729,80.1427,80.1706,19289.0
2018-07-24 14:30:00,86.21,86.22,86.01,86.02,24795.0,80.1706,80.1799,79.9846,79.9939,24795.0
2018-07-24 14:40:00,86.04,86.22,86.03,86.2,51692.0,80.0125,80.1799,80.0032,80.1613,51692.0
2018-07-24 14:50:00,86.19,86.25,86.14,86.22,30741.0,80.152,80.2078,80.1055,80.1799,30741.0
2018-07-24 15:00:00,86.21,86.35,86.19,86.34,15304.0,80.1706,80.3008,80.152,80.2915,15304.0
2018-07-24 15:10:00,86.34,86.35,86.24,86.33,23242.0,80.2915,80.3008,80.1985,80.2822,23242.0
2018-07-24 15:20:00,86.32,86.36,86.26,86.35,20822.0,80.2729,80.3101,80.2171,80.3008,20822.0
2018-07-24 15:30:00,86.35,86.4,86.31,86.35,39956.0,80.3008,80.3473,80.2636,80.3008,39956.0
2018-07-24 15:40:00,86.36,86.44,86.3,86.44,58076.0,80.3101,80.3845,80.2543,80.3845,58076.0
2018-07-24 15:50:00,86.44,86.59,86.44,86.49,193059.0,80.3845,80.524,80.3845,80.431,193059.0
2018-07-25 09:30:00,86.54,87.05,86.01,86.95,42948.0,80.4775,80.9517,79.9846,80.8587,42948.0
2018-07-25 09:40:00,86.93,87.05,86.87,86.99,20890.0,80.8401,80.9517,80.7843,80.8959,20890.0
2018-07-25 09:50:00,86.99,87.32,86.94,87.32,18801.0,80.8959,81.2028,80.8494,81.2028,18801.0
2018-07-25 10:00:00,87.23,87.26,86.82,86.82,27728.0,81.1191,81.147,80.7378,80.7378,27728.0
2018-07-25 10:10:00,86.84,86.87,86.67,86.77,19272.0,80.7564,80.7843,80.5984,80.6914,19272.0
2018-07-25 10:20:00,86.77,86.85,86.66,86.74,23731.0,80.6914,80.7657,80.5891,80.6635,23731.0
2018-07-25 10:30:00,86.72,86.77,86.57,86.63,15657.0,80.6449,80.6914,80.5054,80.5612,15657.0
2018-07-25 10:40:00,86.65,86.91,86.56,86.86,22296.0,80.5798,80.8215,80.4961,80.775,22296.0
2018-07-25 10:50:00,86.83,86.93,86.76,86.78,23552.0,80.7471,80.8401,80.6821,80.7006,23552.0
2018-07-25 11:00:00,86.8,86.81,86.66,86.79,22255.0,80.7192,80.7285,80.5891,80.7099,22255.0
2018-07-25 11:10:00,86.8,86.8,86.67,86.67,29649.0,80.7192,80.7192,80.5984,80.5984,29649.0
2018-07-25 11:20:00,86.68,86.86,86.68,86.77,29117.0,80.6077,80.775,80.6077,80.6914,29117.0
2018-07-25 11:30:00,86.8,86.87,86.75,86.75,17342.0,80.7192,80.7843,80.6728,80.6728,17342.0
2018-07-25 11:40:00,86.78,86.83,86.7,86.77,16892.0,80.7006,80.7471,80.6263,80.6914,16892.0
2018-07-25 11:50:00,86.77,86.77,86.58,86.67,24053.0,80.6914,80.6914,80.5147,80.5984,24053.0
2018-07-25 12:00:00,86.69,86.7,86.55,86.56,18203.0,80.617,80.6263,80.4868,80.4961,18203.0
2018-07-25 12:10:00,86.58,86.6,86.51,86.6,24856.0,80.5147,80.5333,80.4496,80.5333,24856.0
2018-07-25 12:20:00,86.61,86.74,86.6,86.66,13429.0,80.5426,80.6635,80.5333,80.5891,13429.0
2018-07-25 12:30:00,86.66,86.66,86.56,86.64,12362.0,80.5891,80.5891,80.4961,80.5705,12362.0
2018-07-25 12:40:00,86.64,86.66,86.6,86.63,14004.0,80.5705,80.5891,80.5333,80.5612,14004.0
2018-07-25 12:50:00,86.63,86.77,86.62,86.71,13646.0,80.5612,80.6914,80.5519,80.6356,13646.0
2018-07-25 13:00:00,86.73,86.78,86.69,86.76,12392.0,80.6542,80.7006,80.617,80.6821,12392.0
2018-07-25 13:10:00,86.76,86.77,86.74,86.77,7800.0,80.6821,80.6914,80.6635,80.6914,7800.0
2018-07-25 13:20:00,86.76,86.79,86.68,86.7,15640.0,80.6821,80.7099,80.6077,80.6263,15640.0
2018-07-25 13:30:00,86.69,86.74,86.64,86.7,17407.0,80.617,80.6635,80.5705,80.6263,17407.0
2018-07-25 13:40:00,86.7,86.85,86.68,86.83,16026.0,80.6263,80.7657,80.6077,80.7471,16026.0
2018-07-25 13:50:00,86.83,86.86,86.8,86.84,14604.0,80.7471,80.775,80.7192,80.7564,14604.0
2018-07-25 14:00:00,86.84,86.86,86.78,86.85,21578.0,80.7564,80.775,80.7006,80.7657,21578.0
2018-07-25 14:10:00,86.87,86.88,86.74,86.88,21300.0,80.7843,80.7936,80.6635,80.7936,21300.0
2018-07-25 14:20:00,86.88,86.93,86.85,86.92,15661.0,80.7936,80.8401,80.7657,80.8308,15661.0
2018-07-25 14:30:00,86.91,87.01,86.9,86.98,27586.0,80.8215,80.9145,80.8122,80.8866,27586.0
2018-07-25 14:40:00,86.98,87.06,86.94,87.06,22287.0,80.8866,80.961,80.8494,80.961,22287.0
2018-07-25 14:50:00,87.05,87.1,86.98,87.03,19155.0,80.9517,80.9982,80.8866,80.9331,19155.0
2018-07-25 15:00:00,87.03,87.12,87.01,87.08,27240.0,80.9331,81.0168,80.9145,80.9796,27240.0
2018-07-25 15:10:00,87.08,87.16,87.06,87.1,31954.0,80.9796,81.054,80.961,80.9982,31954.0
2018-07-25 15:20:00,87.1,87.15,87.02,87.08,45908.0,80.9982,81.0447,80.9238,80.9796,45908.0
2018-07-25 15:30:00,87.08,87.3,86.97,87.27,65908.0,80.9796,81.1842,80.8773,81.1563,65908.0
2018-07-25 15:40:00,87.28,87.44,87.17,87.43,81507.0,81.1656,81.3144,81.0633,81.3051,81507.0
2018-07-25 15:50:00,87.45,87.59,87.09,87.46,209537.0,81.3237,81.4539,80.9889,81.333,209537.0
2018-07-26 09:30:00,88.31,88.64,87.67,88.62,57733.0,82.1235,82.4303,81.5283,82.4117,57733.0
2018-07-26 09:40:00,88.64,89.35,88.64,88.83,51793.0,82.4303,83.0906,82.4303,82.607,51793.0
2018-07-26 09:50:00,88.84,89.18,88.75,89.11,17075.0,82.6163,82.9325,82.5326,82.8674,17075.0
2018-07-26 10:00:00,89.11,89.26,88.95,89.2,34644.0,82.8674,83.0069,82.7186,82.9511,34644.0
2018-07-26 10:10:00,89.23,89.35,89.14,89.26,34435.0,82.979,83.0906,82.8953,83.0069,34435.0
2018-07-26 10:20:00,89.25,89.29,88.91,88.91,18751.0,82.9976,83.0348,82.6814,82.6814,18751.0
2018-07-26 10:30:00,88.91,88.97,88.77,88.84,18325.0,82.6814,82.7372,82.5512,82.6163,18325.0
2018-07-26 10:40:00,88.81,88.84,88.53,88.67,22421.0,82.5884,82.6163,82.3281,82.4582,22421.0
2018-07-26 10:50:00,88.71,88.97,88.67,88.9,52451.0,82.4954,82.7372,82.4582,82.6721,52451.0
2018-07-26 11:00:00,88.91,88.92,88.71,88.83,16021.0,82.6814,82.6907,82.4954,82.607,16021.0
2018-07-26 11:10:00,88.83,88.83,88.61,88.61,43687.0,82.607,82.607,82.4024,82.4024,43687.0
2018-07-26 11:20:00,88.59,88.68,88.42,88.54,20634.0,82.3839,82.4675,82.2258,82.3374,20634.0
2018-07-26 11:30:00,88.52,88.57,88.35,88.42,22679.0,82.3188,82.3653,82.1607,82.2258,22679.0
2018-07-26 11:40:00,88.42,88.45,88.1,88.19,19382.0,82.2258,82.2537,81.9282,82.0119,19382.0
2018-07-26 11:50:00,88.19,88.28,88.1,88.18,13457.0,82.0119,82.0956,81.9282,82.0026,13457.0
2018-07-26 12:00:00,88.17,88.21,87.87,87.87,9417.0,81.9933,82.0305,81.7143,81.7143,9417.0
2018-07-26 12:10:00,87.88,87.91,87.68,87.69,12791.0,81.7236,81.7515,81.5376,81.5469,12791.0
2018-07-26 12:20:00,87.71,87.79,87.65,87.79,17918.0,81.5655,81.6399,81.5097,81.6399,17918.0
2018-07-26 12:30:00,87.79,87.8,87.66,87.69,12869.0,81.6399,81.6492,81.519,81.5469,12869.0
2018-07-26 12:40:00,87.73,87.76,87.62,87.64,8703.0,81.5841,81.612,81.4818,81.5004,8703.0
2018-07-26 12:50:00,87.64,87.65,87.54,87.57,8964.0,81.5004,81.5097,81.4074,81.4353,8964.0
2018-07-26 13:00:00,87.57,87.59,87.44,87.51,20827.0,81.4353,81.4539,81.3144,81.3795,20827.0
2018-07-26 13:10:00,87.52,87.59,87.43,87.55,8904.0,81.3888,81.4539,81.3051,81.4167,8904.0
2018-07-26 13:20:00,87.55,87.64,87.55,87.6,10523.0,81.4167,81.5004,81.4167,81.4632,10523.0
2018-07-26 13:30:00,87.62,87.73,87.62,87.66,5536.0,81.4818,81.5841,81.4818,81.519,5536.0
2018-07-26 13:40:00,87.65,87.71,87.63,87.7,14039.0,81.5097,81.5655,81.4911,81.5562,14039.0
2018-07-26 13:50:00,87.67,87.7,87.56,87.63,20757.0,81.5283,81.5562,81.426,81.4911,20757.0
2018-07-26 14:00:00,87.63,87.79,87.61,87.74,39656.0,81.4911,81.6399,81.4725,81.5934,39656.0
2018-07-26 14:10:00,87.74,87.78,87.64,87.73,15410.0,81.5934,81.6306,81.5004,81.5841,15410.0
2018-07-26 14:20:00,87.75,87.8,87.67,87.8,22325.0,81.6027,81.6492,81.5283,81.6492,22325.0
2018-07-26 14:30:00,87.79,87.97,87.76,87.94,12395.0,81.6399,81.8073,81.612,81.7794,12395.0
2018-07-26 14:40:00,87.94,88.02,87.88,88.02,21104.0,81.7794,81.8538,81.7236,81.8538,21104.0
2018-07-26 14:50:00,88.03,88.1,88.01,88.1,23324.0,81.8631,81.9282,81.8445,81.9282,23324.0
2018-07-26 15:00:00,88.08,88.22,88.04,88.21,28297.0,81.9096,82.0398,81.8724,82.0305,28297.0
2018-07-26 15:10:00,88.21,88.26,88.18,88.22,40388.0,82.0305,82.077,82.0026,82.0398,40388.0
2018-07-26 15:20:00,88.21,88.23,88.11,88.21,20259.0,82.0305,82.0491,81.9375,82.0305,20259.0
2018-07-26 15:30:00,88.21,88.33,88.21,88.29,37122.0,82.0305,82.1421,82.0305,82.1049,37122.0
2018-07-26 15:40:00,88.28,88.28,88.13,88.19,50250.0,82.0956,82.0956,81.9561,82.0119,50250.0
2018-07-26 15:50:00,88.19,88.19,88.04,88.06,146881.0,82.0119,82.0119,81.8724,81.891,146881.0
2018-07-27 09:30:00,88.36,88.63,88.11,88.11,37733.0,82.17,82.421,81.9375,81.9375,37733.0
2018-07-27 09:40:00,88.04,88.06,87.66,87.8,18791.0,81.8724,81.891,81.519,81.6492,18791.0
2018-07-27 09:50:00,87.8,87.89,87.59,87.76,19486.0,81.6492,81.7329,81.4539,81.612,19486.0
2018-07-27 10:00:00,87.74,87.81,87.39,87.39,19300.0,81.5934,81.6585,81.2679,81.2679,19300.0
2018-07-27 10:10:00,87.41,87.51,87.28,87.3,16915.0,81.2865,81.3795,81.1656,81.1842,16915.0
2018-07-27 10:20:00,87.28,87.37,87.19,87.22,13137.0,81.1656,81.2493,81.0819,81.1098,13137.0
2018-07-27 10:30:00,87.18,87.39,87.05,87.16,19108.0,81.0726,81.2679,80.9517,81.054,19108.0
2018-07-27 10:40:00,87.16,87.16,86.76,86.76,20395.0,81.054,81.054,80.6821,80.6821,20395.0
2018-07-27 10:50:00,86.8,86.9,86.71,86.81,15810.0,80.7192,80.8122,80.6356,80.7285,15810.0
2018-07-27 11:00:00,86.79,86.84,86.56,86.65,17733.0,80.7099,80.7564,80.4961,80.5798,17733.0
2018-07-27 11:10:00,86.67,86.7,86.47,86.48,17048.0,80.5984,80.6263,80.4124,80.4217,17048.0
2018-07-27 11:20:00,86.49,86.58,86.3,86.3,14403.0,80.431,80.5147,80.2543,80.2543,14403.0
2018-07-27 11:30:00,86.35,86.69,86.35,86.69,10349.0,80.3008,80.617,80.3008,80.617,10349.0
2018-07-27 11:40:00,86.65,86.69,86.51,86.64,11701.0,80.5798,80.617,80.4496,80.5705,11701.0
2018-07-27 11:50:00,86.65,86.66,86.5,86.53,14765.0,80.5798,80.5891,80.4403,80.4682,14765.0
2018-07-27 12:00:00,86.52,86.59,86.43,86.58,18433.0,80.4589,80.524,80.3752,80.5147,18433.0
2018-07-27 12:10:00,86.59,86.66,86.42,86.46,12062.0,80.524,80.5891,80.3659,80.4031,12062.0
2018-07-27 12:20:00,86.46,86.46,86.28,86.35,18430.0,80.4031,80.4031,80.2357,80.3008,18430.0
2018-07-27 12:30:00,86.34,86.38,86.19,86.19,19410.0,80.2915,80.3287,80.152,80.152,19410.0
2018-07-27 12:40:00,86.19,86.36,86.19,86.27,17140.0,80.152,80.3101,80.152,80.2264,17140.0
2018-07-27 12:50:00,86.26,86.29,86.08,86.08,15734.0,80.2171,80.245,80.0497,80.0497,15734.0
2018-07-27 13:00:00,86.08,86.36,86.04,86.27,30952.0,80.0497,80.3101,80.0125,80.2264,30952.0
2018-07-27 13:10:00,86.31,86.31,86.08,86.18,14572.0,80.2636,80.2636,80.0497,80.1427,14572.0
2018-07-27 13:20:00,86.18,86.28,86.11,86.28,7023.0,80.1427,80.2357,80.0776,80.2357,7023.0
2018-07-27 13:30:00,86.3,86.32,86.19,86.32,10073.0,80.2543,80.2729,80.152,80.2729,10073.0
2018-07-27 13:40:00,86.36,86.42,86.3,86.38,9877.0,80.3101,80.3659,80.2543,80.3287,9877.0
2018-07-27 13:50:00,86.38,86.46,86.3,86.32,30756.0,80.3287,80.4031,80.2543,80.2729,30756.0
2018-07-27 14:00:00,86.31,86.33,86.1,86.12,19443.0,80.2636,80.2822,80.0683,80.0869,19443.0
2018-07-27 14:10:00,86.15,86.15,85.96,85.96,19275.0,80.1148,80.1148,79.9381,79.9381,19275.0
2018-07-27 14:20:00,85.98,86.0,85.87,85.89,21239.0,79.9567,79.9753,79.8544,79.873,21239.0
2018-07-27 14:30:00,85.89,86.01,85.75,85.76,37590.0,79.873,79.9846,79.7428,79.7521,37590.0
2018-07-27 14:40:00,85.77,85.87,85.73,85.74,47004.0,79.7614,79.8544,79.7242,79.7335,47004.0
2018-07-27 14:50:00,85.74,85.81,85.71,85.72,26606.0,79.7335,79.7986,79.7056,79.7149,26606.0
2018-07-27 15:00:00,85.73,85.86,85.72,85.86,70508.0,79.7242,79.8451,79.7149,79.8451,70508.0
2018-07-27 15:10:00,85.85,85.94,85.83,85.9,39977.0,79.8358,79.9195,79.8172,79.8823,39977.0
2018-07-27 15:20:00,85.89,85.89,85.77,85.8,62046.0,79.873,79.873,79.7614,79.7893,62046.0
2018-07-27 15:30:00,85.8,85.92,85.79,85.84,52238.0,79.7893,79.9009,79.78,79.8265,52238.0
2018-07-27 15:40:00,85.83,85.93,85.8,85.85,116000.0,79.8172,79.9102,79.7893,79.8358,116000.0
2018-07-27 15:50:00,85.85,85.97,85.81,85.93,158569.0,79.8358,79.9474,79.7986,79.9102,158569.0
2018-07-30 09:30:00,85.76,86.91,85.76,86.45,52762.0,79.7521,80.8215,79.7521,80.3938,52762.0
2018-07-30 09:40:00,86.5,86.59,86.3,86.32,29154.0,80.4403,80.524,80.2543,80.2729,29154.0
2018-07-30 09:50:00,86.31,86.87,86.3,86.83,25258.0,80.2636,80.7843,80.2543,80.7471,25258.0
2018-07-30 10:00:00,86.87,87.13,86.75,87.04,27871.0,80.7843,81.0261,80.6728,80.9424,27871.0
2018-07-30 10:10:00,87.03,87.03,86.65,86.73,26240.0,80.9331,80.9331,80.5798,80.6542,26240.0
2018-07-30 10:20:00,86.73,86.99,86.66,86.92,23382.0,80.6542,80.8959,80.5891,80.8308,23382.0
2018-07-30 10:30:00,86.97,87.06,86.69,86.73,33732.0,80.8773,80.961,80.617,80.6542,33732.0
2018-07-30 10:40:00,86.73,86.85,86.69,86.84,17830.0,80.6542,80.7657,80.617,80.7564,17830.0
2018-07-30 10:50:00,86.84,86.96,86.69,86.7,34090.0,80.7564,80.868,80.617,80.6263,34090.0
2018-07-30 11:00:00,86.7,86.87,86.68,86.73,41384.0,80.6263,80.7843,80.6077,80.6542,41384.0
2018-07-30 11:10:00,86.74,86.78,86.6,86.64,21525.0,80.6635,80.7006,80.5333,80.5705,21525.0
2018-07-30 11:20:00,86.66,86.83,86.58,86.78,17671.0,80.5891,80.7471,80.5147,80.7006,17671.0
2018-07-30 11:30:00,86.8,86.92,86.78,86.86,17535.0,80.7192,80.8308,80.7006,80.775,17535.0
2018-07-30 11:40:00,86.89,86.97,86.81,86.97,16320.0,80.8029,80.8773,80.7285,80.8773,16320.0
2018-07-30 11:50:00,86.97,87.02,86.92,86.94,21231.0,80.8773,80.9238,80.8308,80.8494,21231.0
2018-07-30 12:00:00,86.92,86.93,86.52,86.54,44465.0,80.8308,80.8401,80.4589,80.4775,44465.0
2018-07-30 12:10:00,86.45,86.46,86.33,86.33,19304.0,80.3938,80.4031,80.2822,80.2822,19304.0
2018-07-30 12:20:00,86.33,86.4,86.28,86.35,20479.0,80.2822,80.3473,80.2357,80.3008,20479.0
2018-07-30 12:30:00,86.37,86.48,86.33,86.47,16548.0,80.3194,80.4217,80.2822,80.4124,16548.0
2018-07-30 12:40:00,86.48,86.48,86.32,86.34,41988.0,80.4217,80.4217,80.2729,80.2915,41988.0
2018-07-30 12:50:00,86.35,86.46,86.27,86.43,26039.0,80.3008,80.4031,80.2264,80.3752,26039.0
2018-07-30 13:00:00,86.45,86.5,86.35,86.45,20245.0,80.3938,80.4403,80.3008,80.3938,20245.0
2018-07-30 13:10:00,86.48,86.53,86.45,86.47,26270.0,80.4217,80.4682,80.3938,80.4124,26270.0
2018-07-30 13:20:00,86.49,86.6,86.43,86.56,13554.0,80.431,80.5333,80.3752,80.4961,13554.0
2018-07-30 13:30:00,86.54,86.57,86.47,86.5,13050.0,80.4775,80.5054,80.4124,80.4403,13050.0
2018-07-30 13:40:00,86.5,86.5,86.43,86.46,14557.0,80.4403,80.4403,80.3752,80.4031,14557.0
2018-07-30 13:50:00,86.46,86.63,86.44,86.61,22584.0,80.4031,80.5612,80.3845,80.5426,22584.0
2018-07-30 14:00:00,86.64,86.77,86.61,86.7,20557.0,80.5705,80.6914,80.5426,80.6263,20557.0
2018-07-30 14:10:00,86.7,86.84,86.68,86.82,19449.0,80.6263,80.7564,80.6077,80.7378,19449.0
2018-07-30 14:20:00,86.81,86.81,86.71,86.74,19560.0,80.7285,80.7285,80.6356,80.6635,19560.0
2018-07-30 14:30:00,86.74,86.76,86.52,86.55,27296.0,80.6635,80.6821,80.4589,80.4868,27296.0
2018-07-30 14:40:00,86.54,86.62,86.53,86.59,17601.0,80.4775,80.5519,80.4682,80.524,17601.0
2018-07-30 14:50:00,86.59,86.67,86.57,86.63,20667.0,80.524,80.5984,80.5054,80.5612,20667.0
2018-07-30 15:00:00,86.63,86.73,86.59,86.66,29291.0,80.5612,80.6542,80.524,80.5891,29291.0
2018-07-30 15:10:00,86.66,86.66,86.55,86.61,26839.0,80.5891,80.5891,80.4868,80.5426,26839.0
2018-07-30 15:20:00,86.6,86.63,86.47,86.51,39755.0,80.5333,80.5612,80.4124,80.4496,39755.0
2018-07-30 15:30:00,86.52,86.71,86.52,86.68,45497.0,80.4589,80.6356,80.4589,80.6077,45497.0
2018-07-30 15:40:00,86.68,86.71,86.63,86.71,58039.0,80.6077,80.6356,80.5612,80.6356,58039.0
2018-07-30 15:50:00,86.7,86.85,86.68,86.74,148811.0,80.6263,80.7657,80.6077,80.6635,148811.0
2018-07-31 09:30:00,86.89,87.33,86.75,87.18,31383.0,80.8029,81.2121,80.6728,81.0726,31383.0
2018-07-31 09:40:00,87.18,87.36,86.92,86.95,14832.0,81.0726,81.24,80.8308,80.8587,14832.0
2018-07-31 09:50:00,86.95,87.05,86.83,87.05,18345.0,80.8587,80.9517,80.7471,80.9517,18345.0
2018-07-31 10:00:00,87.06,87.14,86.96,87.08,12240.0,80.961,81.0354,80.868,80.9796,12240.0
2018-07-31 10:10:00,87.1,87.27,86.95,86.97,19270.0,80.9982,81.1563,80.8587,80.8773,19270.0
2018-07-31 10:20:00,87.01,87.22,87.01,87.2,15772.0,80.9145,81.1098,80.9145,81.0912,15772.0
2018-07-31 10:30:00,87.22,87.39,87.16,87.34,18462.0,81.1098,81.2679,81.054,81.2214,18462.0
2018-07-31 10:40:00,87.31,87.42,87.17,87.37,53616.0,81.1935,81.2958,81.0633,81.2493,53616.0
2018-07-31 10:50:00,87.38,87.46,87.28,87.42,17709.0,81.2586,81.333,81.1656,81.2958,17709.0
2018-07-31 11:00:00,87.44,87.69,87.43,87.69,69390.0,81.3144,81.5469,81.3051,81.5469,69390.0
2018-07-31 11:10:00,87.67,87.72,87.44,87.44,49442.0,81.5283,81.5748,81.3144,81.3144,49442.0
2018-07-31 11:20:00,87.46,87.54,87.43,87.48,20118.0,81.333,81.4074,81.3051,81.3516,20118.0
2018-07-31 11:30:00,87.5,87.51,87.35,87.46,23902.0,81.3702,81.3795,81.2307,81.333,23902.0
2018-07-31 11:40:00,87.47,87.47,87.24,87.31,24745.0,81.3423,81.3423,81.1284,81.1935,24745.0
2018-07-31 11:50:00,87.33,87.37,87.28,87.32,23109.0,81.2121,81.2493,81.1656,81.2028,23109.0
2018-07-31 12:00:00,87.34,87.5,87.34,87.48,14243.0,81.2214,81.3702,81.2214,81.3516,14243.0
2018-07-31 12:10:00,87.48,87.48,87.4,87.42,26316.0,81.3516,81.3516,81.2772,81.2958,26316.0
2018-07-31 12:20:00,87.45,87.67,87.42,87.6,53358.0,81.3237,81.5283,81.2958,81.4632,53358.0
2018-07-31 12:30:00,87.63,87.74,87.59,87.69,37030.0,81.4911,81.5934,81.4539,81.5469,37030.0
2018-07-31 12:40:00,87.67,87.81,87.66,87.7,28281.0,81.5283,81.6585,81.519,81.5562,28281.0
2018-07-31 12:50:00,87.7,87.83,87.7,87.79,31436.0,81.5562,81.6771,81.5562,81.6399,31436.0
2018-07-31 13:00:00,87.8,87.9,87.7,87.74,25728.0,81.6492,81.7422,81.5562,81.5934,25728.0
2018-07-31 13:10:00,87.72,87.72,87.65,87.7,15425.0,81.5748,81.5748,81.5097,81.5562,15425.0
2018-07-31 13:20:00,87.71,87.77,87.68,87.74,10314.0,81.5655,81.6213,81.5376,81.5934,10314.0
2018-07-31 13:30:00,87.74,87.77,87.68,87.76,22068.0,81.5934,81.6213,81.5376,81.612,22068.0
2018-07-31 13:40:00,87.76,87.76,87.64,87.73,11600.0,81.612,81.612,81.5004,81.5841,11600.0
2018-07-31 13:50:00,87.73,87.76,87.68,87.72,13073.0,81.5841,81.612,81.5376,81.5748,13073.0
2018-07-31 14:00:00,87.72,87.74,87.64,87.66,17523.0,81.5748,81.5934,81.5004,81.519,17523.0
2018-07-31 14:10:00,87.67,87.68,87.63,87.65,28894.0,81.5283,81.5376,81.4911,81.5097,28894.0
2018-07-31 14:20:00,87.65,87.79,87.64,87.76,34082.0,81.5097,81.6399,81.5004,81.612,34082.0
2018-07-31 14:30:00,87.76,87.8,87.67,87.68,12820.0,81.612,81.6492,81.5283,81.5376,12820.0
2018-07-31 14:40:00,87.68,87.72,87.65,87.7,61512.0,81.5376,81.5748,81.5097,81.5562,61512.0
2018-07-31 14:50:00,87.7,87.7,87.5,87.53,41643.0,81.5562,81.5562,81.3702,81.3981,41643.0
2018-07-31 15:00:00,87.52,87.54,87.38,87.43,81227.0,81.3888,81.4074,81.2586,81.3051,81227.0
2018-07-31 15:10:00,87.4,87.5,87.38,87.5,38950.0,81.2772,81.3702,81.2586,81.3702,38950.0
2018-07-31 15:20:00,87.49,87.61,87.48,87.48,106096.0,81.3609,81.4725,81.3516,81.3516,106096.0
2018-07-31 15:30:00,87.48,87.54,87.47,87.5,53382.0,81.3516,81.4074,81.3423,81.3702,53382.0
2018-07-31 15:40:00,87.5,87.52,87.25,87.25,161741.0,81.3702,81.3888,81.1377,81.1377,161741.0
2018-07-31 15:50:00,87.25,87.5,87.23,87.43,272708.0,81.1377,81.3702,81.1191,81.3051,272708.0
2018-08-01 09:30:00,87.04,87.38,86.58,87.13,57330.0,80.9424,81.2586,80.5147,81.0261,57330.0
2018-08-01 09:40:00,87.11,87.45,87.1,87.38,27182.0,81.0075,81.3237,80.9982,81.2586,27182.0
2018-08-01 09:50:00,87.38,87.38,87.08,87.22,34001.0,81.2586,81.2586,80.9796,81.1098,34001.0
2018-08-01 10:00:00,87.2,87.2,86.86,87.0,42650.0,81.0912,81.0912,80.775,80.9052,42650.0
2018-08-01 10:10:00,87.03,87.29,87.03,87.21,25191.0,80.9331,81.1749,80.9331,81.1005,25191.0
2018-08-01 10:20:00,87.21,87.32,87.17,87.22,22871.0,81.1005,81.2028,81.0633,81.1098,22871.0
2018-08-01 10:30:00,87.22,87.37,87.15,87.24,32814.0,81.1098,81.2493,81.0447,81.1284,32814.0
2018-08-01 10:40:00,87.24,87.26,87.03,87.08,35270.0,81.1284,81.147,80.9331,80.9796,35270.0
2018-08-01 10:50:00,87.06,87.1,86.93,86.96,51936.0,80.961,80.9982,80.8401,80.868,51936.0
2018-08-01 11:00:00,86.95,86.96,86.49,86.57,153956.0,80.8587,80.868,80.431,80.5054,153956.0
2018-08-01 11:10:00,86.57,86.69,86.43,86.53,38127.0,80.5054,80.617,80.3752,80.4682,38127.0
2018-08-01 11:20:00,86.54,86.56,86.44,86.5,60217.0,80.4775,80.4961,80.3845,80.4403,60217.0
2018-08-01 11:30:00,86.5,86.69,86.42,86.61,52471.0,80.4403,80.617,80.3659,80.5426,52471.0
2018-08-01 11:40:00,86.61,86.62,86.29,86.35,69143.0,80.5426,80.5519,80.245,80.3008,69143.0
2018-08-01 11:50:00,86.35,86.41,86.23,86.25,105150.0,80.3008,80.3566,80.1892,80.2078,105150.0
2018-08-01 12:00:00,86.24,86.36,86.13,86.28,48807.0,80.1985,80.3101,80.0962,80.2357,48807.0
2018-08-01 12:10:00,86.28,86.46,86.28,86.41,43417.0,80.2357,80.4031,80.2357,80.3566,43417.0
2018-08-01 12:20:00,86.42,86.45,86.33,86.4,58547.0,80.3659,80.3938,80.2822,80.3473,58547.0
2018-08-01 12:30:00,86.37,86.45,86.31,86.33,84727.0,80.3194,80.3938,80.2636,80.2822,84727.0
2018-08-01 12:40:00,86.31,86.4,86.26,86.4,72899.0,80.2636,80.3473,80.2171,80.3473,72899.0
2018-08-01 12:50:00,86.38,86.47,86.32,86.4,49066.0,80.3287,80.4124,80.2729,80.3473,49066.0
2018-08-01 13:00:00,86.39,86.54,86.36,86.49,29345.0,80.338,80.4775,80.3101,80.431,29345.0
2018-08-01 13:10:00,86.48,86.55,86.42,86.5,33989.0,80.4217,80.4868,80.3659,80.4403,33989.0
2018-08-01 13:20:00,86.51,86.57,86.47,86.54,21938.0,80.4496,80.5054,80.4124,80.4775,21938.0
2018-08-01 13:30:00,86.54,86.6,86.48,86.52,31107.0,80.4775,80.5333,80.4217,80.4589,31107.0
2018-08-01 13:40:00,86.51,86.55,86.36,86.45,98119.0,80.4496,80.4868,80.3101,80.3938,98119.0
2018-08-01 13:50:00,86.47,86.48,86.27,86.37,42950.0,80.4124,80.4217,80.2264,80.3194,42950.0
2018-08-01 14:00:00,86.37,86.42,86.07,86.17,151158.0,80.3194,80.3659,80.0404,80.1334,151158.0
2018-08-01 14:10:00,86.18,86.47,86.18,86.4,44738.0,80.1427,80.4124,80.1427,80.3473,44738.0
2018-08-01 14:20:00,86.4,86.5,86.37,86.49,37370.0,80.3473,80.4403,80.3194,80.431,37370.0
2018-08-01 14:30:00,86.5,86.52,86.22,86.22,28689.0,80.4403,80.4589,80.1799,80.1799,28689.0
2018-08-01 14:40:00,86.23,86.26,86.13,86.2,24747.0,80.1892,80.2171,80.0962,80.1613,24747.0
2018-08-01 14:50:00,86.21,86.37,86.19,86.32,26678.0,80.1706,80.3194,80.152,80.2729,26678.0
2018-08-01 15:00:00,86.33,86.46,86.33,86.42,23865.0,80.2822,80.4031,80.2822,80.3659,23865.0
2018-08-01 15:10:00,86.43,86.43,86.17,86.2,58767.0,80.3752,80.3752,80.1334,80.1613,58767.0
2018-08-01 15:20:00,86.2,86.34,86.15,86.27,75240.0,80.1613,80.2915,80.1148,80.2264,75240.0
2018-08-01 15:30:00,86.28,86.4,86.23,86.37,140825.0,80.2357,80.3473,80.1892,80.3194,140825.0
2018-08-01 15:40:00,86.37,86.48,86.34,86.37,78676.0,80.3194,80.4217,80.2915,80.3194,78676.0
2018-08-01 15:50:00,86.38,86.47,86.21,86.44,490447.0,80.3287,80.4124,80.1706,80.3845,490447.0
2018-08-02 09:30:00,85.87,86.71,85.7,86.62,40513.0,79.8544,80.6356,79.6963,80.5519,40513.0
2018-08-02 09:40:00,86.62,86.68,86.28,86.62,40527.0,80.5519,80.6077,80.2357,80.5519,40527.0
2018-08-02 09:50:00,86.62,86.75,86.36,86.39,24067.0,80.5519,80.6728,80.3101,80.338,24067.0
2018-08-02 10:00:00,86.35,86.95,86.34,86.95,52551.0,80.3008,80.8587,80.2915,80.8587,52551.0
2018-08-02 10:10:00,86.96,87.36,86.89,87.23,56307.0,80.868,81.24,80.8029,81.1191,56307.0
2018-08-02 10:20:00,87.22,87.63,87.21,87.54,44149.0,81.1098,81.4911,81.1005,81.4074,44149.0
2018-08-02 10:30:00,87.59,87.75,87.36,87.6,43780.0,81.4539,81.6027,81.24,81.4632,43780.0
2018-08-02 10:40:00,87.6,87.73,87.45,87.66,34146.0,81.4632,81.5841,81.3237,81.519,34146.0
2018-08-02 10:50:00,87.65,87.74,87.53,87.64,27411.0,81.5097,81.5934,81.3981,81.5004,27411.0
2018-08-02 11:00:00,87.64,87.9,87.64,87.64,30543.0,81.5004,81.7422,81.5004,81.5004,30543.0
2018-08-02 11:10:00,87.64,87.81,87.55,87.77,27887.0,81.5004,81.6585,81.4167,81.6213,27887.0
2018-08-02 11:20:00,87.77,87.84,87.69,87.74,28814.0,81.6213,81.6864,81.5469,81.5934,28814.0
2018-08-02 11:30:00,87.74,87.79,87.6,87.71,29673.0,81.5934,81.6399,81.4632,81.5655,29673.0
2018-08-02 11:40:00,87.74,87.74,87.34,87.34,39113.0,81.5934,81.5934,81.2214,81.2214,39113.0
2018-08-02 11:50:00,87.36,87.71,87.32,87.64,38624.0,81.24,81.5655,81.2028,81.5004,38624.0
2018-08-02 12:00:00,87.65,87.82,87.61,87.8,35322.0,81.5097,81.6678,81.4725,81.6492,35322.0
2018-08-02 12:10:00,87.8,87.94,87.7,87.94,40716.0,81.6492,81.7794,81.5562,81.7794,40716.0
2018-08-02 12:20:00,87.94,88.01,87.9,87.91,83075.0,81.7794,81.8445,81.7422,81.7515,83075.0
2018-08-02 12:30:00,87.91,87.93,87.83,87.93,29979.0,81.7515,81.7701,81.6771,81.7701,29979.0
2018-08-02 12:40:00,87.94,88.06,87.86,88.0,84639.0,81.7794,81.891,81.705,81.8352,84639.0
2018-08-02 12:50:00,87.99,88.09,87.95,88.03,17712.0,81.8259,81.9189,81.7887,81.8631,17712.0
2018-08-02 13:00:00,88.03,88.27,88.0,88.25,26694.0,81.8631,82.0863,81.8352,82.0677,26694.0
2018-08-02 13:10:00,88.24,88.54,88.18,88.39,70355.0,82.0584,82.3374,82.0026,82.1979,70355.0
2018-08-02 13:20:00,88.39,88.4,88.3,88.4,20316.0,82.1979,82.2072,82.1142,82.2072,20316.0
2018-08-02 13:30:00,88.4,88.52,88.4,88.51,33310.0,82.2072,82.3188,82.2072,82.3095,33310.0
2018-08-02 13:40:00,88.52,88.63,88.52,88.61,40362.0,82.3188,82.421,82.3188,82.4024,40362.0
2018-08-02 13:50:00,88.62,88.77,88.58,88.76,30920.0,82.4117,82.5512,82.3746,82.5419,30920.0
2018-08-02 14:00:00,88.76,88.99,88.72,88.95,63038.0,82.5419,82.7558,82.5047,82.7186,63038.0
2018-08-02 14:10:00,88.95,88.95,88.76,88.9,37069.0,82.7186,82.7186,82.5419,82.6721,37069.0
2018-08-02 14:20:00,88.9,89.0,88.84,88.94,29848.0,82.6721,82.7651,82.6163,82.7093,29848.0
2018-08-02 14:30:00,88.94,89.24,88.88,89.23,43838.0,82.7093,82.9883,82.6535,82.979,43838.0
2018-08-02 14:40:00,89.23,89.38,89.15,89.22,86145.0,82.979,83.1185,82.9046,82.9697,86145.0
2018-08-02 14:50:00,89.23,89.42,89.22,89.4,45539.0,82.979,83.1557,82.9697,83.1371,45539.0
2018-08-02 15:00:00,89.4,89.58,89.29,89.5,59330.0,83.1371,83.3045,83.0348,83.2301,59330.0
2018-08-02 15:10:00,89.49,89.8,89.39,89.8,94375.0,83.2208,83.5091,83.1278,83.5091,94375.0
2018-08-02 15:20:00,89.78,89.86,89.67,89.68,200684.0,83.4905,83.5649,83.3882,83.3975,200684.0
2018-08-02 15:30:00,89.66,89.67,89.34,89.48,124041.0,83.3789,83.3882,83.0813,83.2115,124041.0
2018-08-02 15:40:00,89.47,89.6,89.4,89.59,131788.0,83.2022,83.3231,83.1371,83.3138,131788.0
2018-08-02 15:50:00,89.59,89.65,89.45,89.46,297320.0,83.3138,83.3696,83.1836,83.1929,297320.0
2018-08-03 09:30:00,89.7,89.86,89.39,89.46,61192.0,83.4161,83.5649,83.1278,83.1929,61192.0
2018-08-03 09:40:00,89.5,89.64,89.28,89.33,65937.0,83.2301,83.3603,83.0255,83.072,65937.0
2018-08-03 09:50:00,89.32,89.42,89.05,89.25,34545.0,83.0627,83.1557,82.8116,82.9976,34545.0
2018-08-03 10:00:00,89.25,89.53,89.17,89.51,44315.0,82.9976,83.258,82.9232,83.2394,44315.0
2018-08-03 10:10:00,89.52,89.53,89.02,89.1,37890.0,83.2487,83.258,82.7837,82.8581,37890.0
2018-08-03 10:20:00,89.11,89.39,89.0,89.39,31275.0,82.8674,83.1278,82.7651,83.1278,31275.0
2018-08-03 10:30:00,89.39,89.39,89.03,89.12,29142.0,83.1278,83.1278,82.793,82.8767,29142.0
2018-08-03 10:40:00,89.13,89.29,88.95,88.98,62356.0,82.886,83.0348,82.7186,82.7465,62356.0
2018-08-03 10:50:00,88.98,89.05,88.79,89.0,31653.0,82.7465,82.8116,82.5698,82.7651,31653.0
2018-08-03 11:00:00,89.01,89.04,88.77,88.78,26982.0,82.7744,82.8023,82.5512,82.5605,26982.0
2018-08-03 11:10:00,88.78,88.94,88.78,88.88,22187.0,82.5605,82.7093,82.5605,82.6535,22187.0
2018-08-03 11:20:00,88.88,89.09,88.79,88.8,41862.0,82.6535,82.8488,82.5698,82.5791,41862.0
2018-08-03 11:30:00,88.77,88.88,88.69,88.86,64762.0,82.5512,82.6535,82.4768,82.6349,64762.0
2018-08-03 11:40:00,88.85,88.87,88.71,88.75,20479.0,82.6256,82.6442,82.4954,82.5326,20479.0
2018-08-03 11:50:00,88.76,88.78,88.3,88.3,48837.0,82.5419,82.5605,82.1142,82.1142,48837.0
2018-08-03 12:00:00,88.3,88.62,88.29,88.47,35492.0,82.1142,82.4117,82.1049,82.2723,35492.0
2018-08-03 12:10:00,88.47,88.58,88.42,88.48,18295.0,82.2723,82.3746,82.2258,82.2816,18295.0
2018-08-03 12:20:00,88.5,88.67,88.48,88.61,26256.0,82.3002,82.4582,82.2816,82.4024,26256.0
2018-08-03 12:30:00,88.62,88.71,88.58,88.61,27500.0,82.4117,82.4954,82.3746,82.4024,27500.0
2018-08-03 12:40:00,88.61,88.61,88.51,88.56,21687.0,82.4024,82.4024,82.3095,82.356,21687.0
2018-08-03 12:50:00,88.56,88.68,88.54,88.66,21301.0,82.356,82.4675,82.3374,82.4489,21301.0
2018-08-03 13:00:00,88.67,88.67,88.48,88.58,18213.0,82.4582,82.4582,82.2816,82.3746,18213.0
2018-08-03 13:10:00,88.59,88.75,88.54,88.75,17784.0,82.3839,82.5326,82.3374,82.5326,17784.0
2018-08-03 13:20:00,88.76,88.84,88.72,88.82,18200.0,82.5419,82.6163,82.5047,82.5977,18200.0
2018-08-03 13:30:00,88.82,88.84,88.75,88.83,14841.0,82.5977,82.6163,82.5326,82.607,14841.0
2018-08-03 13:40:00,88.81,88.92,88.79,88.84,19046.0,82.5884,82.6907,82.5698,82.6163,19046.0
2018-08-03 13:50:00,88.86,88.97,88.86,88.87,13157.0,82.6349,82.7372,82.6349,82.6442,13157.0
2018-08-03 14:00:00,88.84,88.89,88.82,88.84,46055.0,82.6163,82.6628,82.5977,82.6163,46055.0
2018-08-03 14:10:00,88.84,88.84,88.69,88.8,56515.0,82.6163,82.6163,82.4768,82.5791,56515.0
2018-08-03 14:20:00,88.81,88.81,88.73,88.75,31777.0,82.5884,82.5884,82.514,82.5326,31777.0
2018-08-03 14:30:00,88.76,89.06,88.76,89.01,32627.0,82.5419,82.8209,82.5419,82.7744,32627.0
2018-08-03 14:40:00,89.02,89.17,89.02,89.04,36484.0,82.7837,82.9232,82.7837,82.8023,36484.0
2018-08-03 14:50:00,89.05,89.06,88.97,89.04,26234.0,82.8116,82.8209,82.7372,82.8023,26234.0
2018-08-03 15:00:00,89.05,89.11,89.04,89.06,30406.0,82.8116,82.8674,82.8023,82.8209,30406.0
2018-08-03 15:10:00,89.07,89.16,89.05,89.12,69840.0,82.8302,82.9139,82.8116,82.8767,69840.0
2018-08-03 15:20:00,89.13,89.15,88.96,88.98,55511.0,82.886,82.9046,82.7279,82.7465,55511.0
2018-08-03 15:30:00,88.98,89.06,88.98,89.06,100742.0,82.7465,82.8209,82.7465,82.8209,100742.0
2018-08-03 15:40:00,89.06,89.09,89.01,89.02,57446.0,82.8209,82.8488,82.7744,82.7837,57446.0
2018-08-03 15:50:00,89.03,89.11,88.94,89.03,217236.0,82.793,82.8674,82.7093,82.793,217236.0
2018-08-06 09:30:00,89.24,89.63,88.87,89.49,41117.0,82.9883,83.351,82.6442,83.2208,41117.0
2018-08-06 09:40:00,89.47,89.66,89.4,89.45,14580.0,83.2022,83.3789,83.1371,83.1836,14580.0
2018-08-06 09:50:00,89.44,89.57,89.29,89.52,17048.0,83.1743,83.2952,83.0348,83.2487,17048.0
2018-08-06 10:00:00,89.47,89.58,89.41,89.55,13374.0,83.2022,83.3045,83.1464,83.2766,13374.0
2018-08-06 10:10:00,89.61,89.73,89.53,89.7,52606.0,83.3324,83.444,83.258,83.4161,52606.0
2018-08-06 10:20:00,89.69,89.76,89.25,89.37,27562.0,83.4068,83.4719,82.9976,83.1092,27562.0
2018-08-06 10:30:00,89.36,89.57,89.35,89.47,21726.0,83.0999,83.2952,83.0906,83.2022,21726.0
2018-08-06 10:40:00,89.46,89.51,89.21,89.21,35227.0,83.1929,83.2394,82.9604,82.9604,35227.0
2018-08-06 10:50:00,89.15,89.19,88.94,89.01,28436.0,82.9046,82.9418,82.7093,82.7744,28436.0
2018-08-06 11:00:00,89.02,89.19,88.99,89.14,15310.0,82.7837,82.9418,82.7558,82.8953,15310.0
2018-08-06 11:10:00,89.11,89.14,88.83,88.86,36467.0,82.8674,82.8953,82.607,82.6349,36467.0
2018-08-06 11:20:00,88.86,89.19,88.86,89.1,76005.0,82.6349,82.9418,82.6349,82.8581,76005.0
2018-08-06 11:30:00,89.09,89.13,89.04,89.13,10612.0,82.8488,82.886,82.8023,82.886,10612.0
2018-08-06 11:40:00,89.14,89.25,89.13,89.23,12624.0,82.8953,82.9976,82.886,82.979,12624.0
2018-08-06 11:50:00,89.21,89.28,89.15,89.23,11067.0,82.9604,83.0255,82.9046,82.979,11067.0
2018-08-06 12:00:00,89.24,89.35,89.22,89.34,22029.0,82.9883,83.0906,82.9697,83.0813,22029.0
2018-08-06 12:10:00,89.34,89.51,89.31,89.47,32628.0,83.0813,83.2394,83.0534,83.2022,32628.0
2018-08-06 12:20:00,89.49,89.56,89.43,89.5,9328.0,83.2208,83.2859,83.165,83.2301,9328.0
2018-08-06 12:30:00,89.5,89.61,89.48,89.51,10578.0,83.2301,83.3324,83.2115,83.2394,10578.0
2018-08-06 12:40:00,89.5,89.58,89.47,89.5,11649.0,83.2301,83.3045,83.2022,83.2301,11649.0
2018-08-06 12:50:00,89.5,89.66,89.46,89.62,10760.0,83.2301,83.3789,83.1929,83.3417,10760.0
2018-08-06 13:00:00,89.6,89.63,89.5,89.59,13127.0,83.3231,83.351,83.2301,83.3138,13127.0
2018-08-06 13:10:00,89.59,89.64,89.57,89.57,12291.0,83.3138,83.3603,83.2952,83.2952,12291.0
2018-08-06 13:20:00,89.56,89.57,89.46,89.47,7158.0,83.2859,83.2952,83.1929,83.2022,7158.0
2018-08-06 13:30:00,89.48,89.48,89.36,89.47,14912.0,83.2115,83.2115,83.0999,83.2022,14912.0
2018-08-06 13:40:00,89.47,89.49,89.37,89.42,28343.0,83.2022,83.2208,83.1092,83.1557,28343.0
2018-08-06 13:50:00,89.4,89.41,89.31,89.39,17836.0,83.1371,83.1464,83.0534,83.1278,17836.0
2018-08-06 14:00:00,89.39,89.52,89.37,89.49,8135.0,83.1278,83.2487,83.1092,83.2208,8135.0
2018-08-06 14:10:00,89.5,89.63,89.5,89.63,14497.0,83.2301,83.351,83.2301,83.351,14497.0
2018-08-06 14:20:00,89.63,89.64,89.53,89.53,10574.0,83.351,83.3603,83.258,83.258,10574.0
2018-08-06 14:30:00,89.53,89.6,89.49,89.5,18286.0,83.258,83.3231,83.2208,83.2301,18286.0
2018-08-06 14:40:00,89.51,89.64,89.5,89.61,15954.0,83.2394,83.3603,83.2301,83.3324,15954.0
2018-08-06 14:50:00,89.61,89.65,89.59,89.65,10708.0,83.3324,83.3696,83.3138,83.3696,10708.0
2018-08-06 15:00:00,89.63,89.64,89.47,89.48,20184.0,83.351,83.3603,83.2022,83.2115,20184.0
2018-08-06 15:10:00,89.48,89.54,89.44,89.5,18037.0,83.2115,83.2673,83.1743,83.2301,18037.0
2018-08-06 15:20:00,89.5,89.55,89.49,89.51,16964.0,83.2301,83.2766,83.2208,83.2394,16964.0
2018-08-06 15:30:00,89.52,89.62,89.51,89.6,19854.0,83.2487,83.3417,83.2394,83.3231,19854.0
2018-08-06 15:40:00,89.58,89.72,89.55,89.69,38691.0,83.3045,83.4347,83.2766,83.4068,38691.0
2018-08-06 15:50:00,89.7,89.75,89.63,89.69,88935.0,83.4161,83.4626,83.351,83.4068,88935.0
2018-08-07 09:30:00,89.86,90.18,89.74,90.01,29967.0,83.5649,83.8625,83.4533,83.7044,29967.0
2018-08-07 09:40:00,90.04,90.16,89.81,89.81,37533.0,83.7323,83.8439,83.5184,83.5184,37533.0
2018-08-07 09:50:00,89.82,90.07,89.79,90.01,25262.0,83.5277,83.7602,83.4998,83.7044,25262.0
2018-08-07 10:00:00,89.98,90.13,89.8,90.12,31398.0,83.6765,83.816,83.5091,83.8067,31398.0
2018-08-07 10:10:00,90.14,90.5,90.14,90.48,25819.0,83.8253,84.16,83.8253,84.1414,25819.0
2018-08-07 10:20:00,90.49,90.68,90.48,90.61,23704.0,84.1507,84.3274,84.1414,84.2623,23704.0
2018-08-07 10:30:00,90.62,90.69,90.49,90.65,23026.0,84.2716,84.3367,84.1507,84.2995,23026.0
2018-08-07 10:40:00,90.66,90.67,90.45,90.45,30776.0,84.3088,84.3181,84.1135,84.1135,30776.0
2018-08-07 10:50:00,90.45,90.5,90.3,90.44,61955.0,84.1135,84.16,83.9741,84.1042,61955.0
2018-08-07 11:00:00,90.45,90.85,90.42,90.85,32996.0,84.1135,84.4855,84.0857,84.4855,32996.0
2018-08-07 11:10:00,90.85,91.01,90.76,90.84,73801.0,84.4855,84.6343,84.4018,84.4762,73801.0
2018-08-07 11:20:00,90.86,90.89,90.71,90.83,61665.0,84.4948,84.5227,84.3553,84.4669,61665.0
2018-08-07 11:30:00,90.81,90.81,90.57,90.65,26664.0,84.4483,84.4483,84.2251,84.2995,26664.0
2018-08-07 11:40:00,90.64,90.68,90.53,90.53,22582.0,84.2902,84.3274,84.1879,84.1879,22582.0
2018-08-07 11:50:00,90.52,90.78,90.52,90.75,44492.0,84.1786,84.4204,84.1786,84.3925,44492.0
2018-08-07 12:00:00,90.76,90.76,90.63,90.69,17160.0,84.4018,84.4018,84.2809,84.3367,17160.0
2018-08-07 12:10:00,90.7,90.72,90.63,90.66,16244.0,84.346,84.3646,84.2809,84.3088,16244.0
2018-08-07 12:20:00,90.65,90.68,90.57,90.61,25471.0,84.2995,84.3274,84.2251,84.2623,25471.0
2018-08-07 12:30:00,90.62,90.73,90.56,90.73,14531.0,84.2716,84.3739,84.2158,84.3739,14531.0
2018-08-07 12:40:00,90.75,90.76,90.68,90.74,38715.0,84.3925,84.4018,84.3274,84.3832,38715.0
2018-08-07 12:50:00,90.74,90.74,90.51,90.54,32891.0,84.3832,84.3832,84.1693,84.1972,32891.0
2018-08-07 13:00:00,90.54,90.57,90.43,90.47,18082.0,84.1972,84.2251,84.0949,84.1321,18082.0
2018-08-07 13:10:00,90.47,90.59,90.44,90.44,14557.0,84.1321,84.2437,84.1042,84.1042,14557.0
2018-08-07 13:20:00,90.43,90.5,90.42,90.49,15474.0,84.0949,84.16,84.0857,84.1507,15474.0
2018-08-07 13:30:00,90.48,90.59,90.45,90.45,18542.0,84.1414,84.2437,84.1135,84.1135,18542.0
2018-08-07 13:40:00,90.45,90.49,90.43,90.48,20545.0,84.1135,84.1507,84.0949,84.1414,20545.0
2018-08-07 13:50:00,90.48,90.54,90.41,90.44,20950.0,84.1414,84.1972,84.0764,84.1042,20950.0
2018-08-07 14:00:00,90.44,90.52,90.39,90.51,23834.0,84.1042,84.1786,84.0578,84.1693,23834.0
2018-08-07 14:10:00,90.51,90.56,90.44,90.44,15590.0,84.1693,84.2158,84.1042,84.1042,15590.0
2018-08-07 14:20:00,90.45,90.6,90.44,90.58,23567.0,84.1135,84.253,84.1042,84.2344,23567.0
2018-08-07 14:30:00,90.58,90.59,90.52,90.58,19173.0,84.2344,84.2437,84.1786,84.2344,19173.0
2018-08-07 14:40:00,90.58,90.62,90.51,90.52,75251.0,84.2344,84.2716,84.1693,84.1786,75251.0
2018-08-07 14:50:00,90.52,90.67,90.52,90.65,25089.0,84.1786,84.3181,84.1786,84.2995,25089.0
2018-08-07 15:00:00,90.65,90.67,90.56,90.6,32710.0,84.2995,84.3181,84.2158,84.253,32710.0
2018-08-07 15:10:00,90.61,90.75,90.6,90.72,31435.0,84.2623,84.3925,84.253,84.3646,31435.0
2018-08-07 15:20:00,90.73,91.0,90.72,90.96,70675.0,84.3739,84.625,84.3646,84.5878,70675.0
2018-08-07 15:30:00,90.95,90.95,90.77,90.8,53746.0,84.5785,84.5785,84.4111,84.439,53746.0
2018-08-07 15:40:00,90.81,90.88,90.78,90.88,76973.0,84.4483,84.5134,84.4204,84.5134,76973.0
2018-08-07 15:50:00,90.88,90.89,90.74,90.75,192725.0,84.5134,84.5227,84.3832,84.3925,192725.0
2018-08-08 09:30:00,90.78,91.21,90.78,91.05,37245.0,84.4204,84.8203,84.4204,84.6715,37245.0
2018-08-08 09:40:00,91.05,91.14,90.82,91.13,10462.0,84.6715,84.7552,84.4576,84.7459,10462.0
2018-08-08 09:50:00,91.1,91.31,91.05,91.22,26307.0,84.718,84.9133,84.6715,84.8296,26307.0
2018-08-08 10:00:00,91.25,91.3,91.02,91.23,35973.0,84.8575,84.904,84.6436,84.8389,35973.0
2018-08-08 10:10:00,91.2,91.26,91.06,91.19,31705.0,84.811,84.8668,84.6808,84.8017,31705.0
2018-08-08 10:20:00,91.19,91.31,91.01,91.05,50155.0,84.8017,84.9133,84.6343,84.6715,50155.0
2018-08-08 10:30:00,91.0,91.17,90.82,91.1,37527.0,84.625,84.7831,84.4576,84.718,37527.0
2018-08-08 10:40:00,91.12,91.17,91.02,91.05,17402.0,84.7366,84.7831,84.6436,84.6715,17402.0
2018-08-08 10:50:00,91.04,91.37,91.03,91.3,23150.0,84.6622,84.9691,84.6529,84.904,23150.0
2018-08-08 11:00:00,91.31,91.33,91.21,91.22,18605.0,84.9133,84.9319,84.8203,84.8296,18605.0
2018-08-08 11:10:00,91.22,91.41,91.22,91.39,34772.0,84.8296,85.0063,84.8296,84.9877,34772.0
2018-08-08 11:20:00,91.39,91.5,91.34,91.37,24391.0,84.9877,85.09,84.9412,84.9691,24391.0
2018-08-08 11:30:00,91.38,91.59,91.38,91.59,18606.0,84.9784,85.1737,84.9784,85.1737,18606.0
2018-08-08 11:40:00,91.59,91.79,91.59,91.79,22404.0,85.1737,85.3597,85.1737,85.3597,22404.0
2018-08-08 11:50:00,91.79,91.82,91.67,91.78,31367.0,85.3597,85.3876,85.2481,85.3504,31367.0
2018-08-08 12:00:00,91.79,91.88,91.73,91.86,24959.0,85.3597,85.4434,85.3039,85.4248,24959.0
2018-08-08 12:10:00,91.87,91.92,91.83,91.91,18488.0,85.4341,85.4806,85.3969,85.4713,18488.0
2018-08-08 12:20:00,91.91,91.92,91.74,91.78,18888.0,85.4713,85.4806,85.3132,85.3504,18888.0
2018-08-08 12:30:00,91.79,91.89,91.76,91.81,56446.0,85.3597,85.4527,85.3318,85.3783,56446.0
2018-08-08 12:40:00,91.82,91.85,91.76,91.8,12850.0,85.3876,85.4155,85.3318,85.369,12850.0
2018-08-08 12:50:00,91.79,91.79,91.57,91.6,14580.0,85.3597,85.3597,85.1551,85.183,14580.0
2018-08-08 13:00:00,91.59,91.7,91.57,91.63,13201.0,85.1737,85.276,85.1551,85.2109,13201.0
2018-08-08 13:10:00,91.64,91.86,91.58,91.75,54404.0,85.2202,85.4248,85.1644,85.3225,54404.0
2018-08-08 13:20:00,91.74,91.83,91.66,91.71,19922.0,85.3132,85.3969,85.2388,85.2853,19922.0
2018-08-08 13:30:00,91.73,91.82,91.73,91.77,16016.0,85.3039,85.3876,85.3039,85.3411,16016.0
2018-08-08 13:40:00,91.76,91.81,91.68,91.8,21988.0,85.3318,85.3783,85.2574,85.369,21988.0
2018-08-08 13:50:00,91.79,91.82,91.71,91.74,15320.0,85.3597,85.3876,85.2853,85.3132,15320.0
2018-08-08 14:00:00,91.74,91.75,91.67,91.7,12986.0,85.3132,85.3225,85.2481,85.276,12986.0
2018-08-08 14:10:00,91.69,91.77,91.63,91.74,18759.0,85.2667,85.3411,85.2109,85.3132,18759.0
2018-08-08 14:20:00,91.74,91.89,91.71,91.87,17627.0,85.3132,85.4527,85.2853,85.4341,17627.0
2018-08-08 14:30:00,91.87,91.9,91.8,91.82,20243.0,85.4341,85.462,85.369,85.3876,20243.0
2018-08-08 14:40:00,91.8,91.86,91.77,91.79,22916.0,85.369,85.4248,85.3411,85.3597,22916.0
2018-08-08 14:50:00,91.8,91.83,91.77,91.82,20539.0,85.369,85.3969,85.3411,85.3876,20539.0
2018-08-08 15:00:00,91.83,91.94,91.83,91.91,26063.0,85.3969,85.4992,85.3969,85.4713,26063.0
2018-08-08 15:10:00,91.91,91.99,91.88,91.89,29375.0,85.4713,85.5457,85.4434,85.4527,29375.0
2018-08-08 15:20:00,91.89,91.95,91.88,91.95,28364.0,85.4527,85.5085,85.4434,85.5085,28364.0
2018-08-08 15:30:00,91.95,92.14,91.94,92.09,50787.0,85.5085,85.6852,85.4992,85.6387,50787.0
2018-08-08 15:40:00,92.09,92.19,92.02,92.03,75574.0,85.6387,85.7317,85.5736,85.5829,75574.0
2018-08-08 15:50:00,92.03,92.06,91.82,91.84,331760.0,85.5829,85.6108,85.3876,85.4062,331760.0
2018-08-09 09:30:00,91.96,92.48,91.77,92.46,26745.0,85.5178,86.0013,85.3411,85.9827,26745.0
2018-08-09 09:40:00,92.47,92.72,92.19,92.19,23577.0,85.992,86.2245,85.7317,85.7317,23577.0
2018-08-09 09:50:00,92.22,92.31,92.13,92.21,62225.0,85.7596,85.8432,85.6759,85.7503,62225.0
2018-08-09 10:00:00,92.21,92.47,92.17,92.25,31982.0,85.7503,85.992,85.7131,85.7875,31982.0
2018-08-09 10:10:00,92.24,92.4,92.2,92.37,27412.0,85.7782,85.9269,85.741,85.899,27412.0
2018-08-09 10:20:00,92.38,92.39,92.22,92.24,36957.0,85.9083,85.9176,85.7596,85.7782,36957.0
2018-08-09 10:30:00,92.24,92.46,92.24,92.39,26416.0,85.7782,85.9827,85.7782,85.9176,26416.0
2018-08-09 10:40:00,92.39,92.4,92.08,92.08,18589.0,85.9176,85.9269,85.6294,85.6294,18589.0
2018-08-09 10:50:00,92.08,92.09,91.93,91.96,33165.0,85.6294,85.6387,85.4899,85.5178,33165.0
2018-08-09 11:00:00,91.93,92.1,91.9,92.0,47519.0,85.4899,85.648,85.462,85.555,47519.0
2018-08-09 11:10:00,92.0,92.01,91.69,91.75,32900.0,85.555,85.5643,85.2667,85.3225,32900.0
2018-08-09 11:20:00,91.76,91.95,91.74,91.85,22771.0,85.3318,85.5085,85.3132,85.4155,22771.0
2018-08-09 11:30:00,91.84,91.93,91.77,91.87,17474.0,85.4062,85.4899,85.3411,85.4341,17474.0
2018-08-09 11:40:00,91.91,91.93,91.75,91.77,20445.0,85.4713,85.4899,85.3225,85.3411,20445.0
2018-08-09 11:50:00,91.76,91.86,91.72,91.84,35751.0,85.3318,85.4248,85.2946,85.4062,35751.0
2018-08-09 12:00:00,91.87,91.93,91.75,91.77,17264.0,85.4341,85.4899,85.3225,85.3411,17264.0
2018-08-09 12:10:00,91.75,91.76,91.67,91.75,14504.0,85.3225,85.3318,85.2481,85.3225,14504.0
2018-08-09 12:20:00,91.76,91.8,91.68,91.68,27885.0,85.3318,85.369,85.2574,85.2574,27885.0
2018-08-09 12:30:00,91.68,91.96,91.68,91.93,23142.0,85.2574,85.5178,85.2574,85.4899,23142.0
2018-08-09 12:40:00,91.92,91.94,91.79,91.85,17159.0,85.4806,85.4992,85.3597,85.4155,17159.0
2018-08-09 12:50:00,91.85,91.98,91.85,91.97,13722.0,85.4155,85.5364,85.4155,85.5271,13722.0
2018-08-09 13:00:00,91.98,92.0,91.78,91.92,28862.0,85.5364,85.555,85.3504,85.4806,28862.0
2018-08-09 13:10:00,91.93,91.98,91.88,91.91,24164.0,85.4899,85.5364,85.4434,85.4713,24164.0
2018-08-09 13:20:00,91.91,91.95,91.85,91.94,16628.0,85.4713,85.5085,85.4155,85.4992,16628.0
2018-08-09 13:30:00,91.95,92.01,91.86,91.94,30734.0,85.5085,85.5643,85.4248,85.4992,30734.0
2018-08-09 13:40:00,91.94,92.05,91.92,92.05,19268.0,85.4992,85.6015,85.4806,85.6015,19268.0
2018-08-09 13:50:00,92.06,92.13,91.96,91.99,22126.0,85.6108,85.6759,85.5178,85.5457,22126.0
2018-08-09 14:00:00,91.99,91.99,91.87,91.87,25422.0,85.5457,85.5457,85.4341,85.4341,25422.0
2018-08-09 14:10:00,91.88,91.95,91.83,91.95,25575.0,85.4434,85.5085,85.3969,85.5085,25575.0
2018-08-09 14:20:00,91.94,91.95,91.81,91.83,34755.0,85.4992,85.5085,85.3783,85.3969,34755.0
2018-08-09 14:30:00,91.83,92.02,91.83,92.01,35126.0,85.3969,85.5736,85.3969,85.5643,35126.0
2018-08-09 14:40:00,92.01,92.11,91.95,92.08,22465.0,85.5643,85.6573,85.5085,85.6294,22465.0
2018-08-09 14:50:00,92.08,92.23,92.07,92.19,17789.0,85.6294,85.7689,85.6201,85.7317,17789.0
2018-08-09 15:00:00,92.19,92.28,92.17,92.18,22957.0,85.7317,85.8153,85.7131,85.7224,22957.0
2018-08-09 15:10:00,92.18,92.23,92.15,92.17,23331.0,85.7224,85.7689,85.6945,85.7131,23331.0
2018-08-09 15:20:00,92.17,92.24,92.14,92.19,44803.0,85.7131,85.7782,85.6852,85.7317,44803.0
2018-08-09 15:30:00,92.18,92.28,92.17,92.28,32881.0,85.7224,85.8153,85.7131,85.8153,32881.0
2018-08-09 15:40:00,92.29,92.35,92.16,92.22,88559.0,85.8246,85.8804,85.7038,85.7596,88559.0
2018-08-09 15:50:00,92.23,92.32,92.13,92.16,215275.0,85.7689,85.8525,85.6759,85.7038,215275.0
2018-08-10 09:30:00,91.32,92.02,91.05,91.48,96658.0,84.9226,85.5736,84.6715,85.0714,96658.0
2018-08-10 09:40:00,91.45,91.8,91.18,91.2,75186.0,85.0435,85.369,84.7924,84.811,75186.0
2018-08-10 09:50:00,91.18,91.52,90.93,91.13,79410.0,84.7924,85.1086,84.5599,84.7459,79410.0
2018-08-10 10:00:00,91.12,91.55,90.96,91.55,87437.0,84.7366,85.1365,84.5878,85.1365,87437.0
2018-08-10 10:10:00,91.58,91.94,91.53,91.79,42727.0,85.1644,85.4992,85.1179,85.3597,42727.0
2018-08-10 10:20:00,91.81,91.95,91.72,91.75,38513.0,85.3783,85.5085,85.2946,85.3225,38513.0
2018-08-10 10:30:00,91.74,92.02,91.74,91.89,46994.0,85.3132,85.5736,85.3132,85.4527,46994.0
2018-08-10 10:40:00,91.89,91.99,91.73,91.9,29308.0,85.4527,85.5457,85.3039,85.462,29308.0
2018-08-10 10:50:00,91.88,92.0,91.8,91.95,23231.0,85.4434,85.555,85.369,85.5085,23231.0
2018-08-10 11:00:00,91.93,92.18,91.93,92.09,81912.0,85.4899,85.7224,85.4899,85.6387,81912.0
2018-08-10 11:10:00,92.09,92.22,92.06,92.17,43870.0,85.6387,85.7596,85.6108,85.7131,43870.0
2018-08-10 11:20:00,92.17,92.28,92.07,92.18,38680.0,85.7131,85.8153,85.6201,85.7224,38680.0
2018-08-10 11:30:00,92.17,92.45,92.12,92.31,28433.0,85.7131,85.9734,85.6666,85.8432,28433.0
2018-08-10 11:40:00,92.31,92.5,92.15,92.47,25627.0,85.8432,86.0199,85.6945,85.992,25627.0
2018-08-10 11:50:00,92.47,92.6,92.44,92.56,26276.0,85.992,86.1129,85.9641,86.0757,26276.0
2018-08-10 12:00:00,92.57,92.57,92.26,92.28,21161.0,86.085,86.085,85.7967,85.8153,21161.0
2018-08-10 12:10:00,92.28,92.33,92.21,92.22,16813.0,85.8153,85.8618,85.7503,85.7596,16813.0
2018-08-10 12:20:00,92.22,92.29,92.18,92.27,16581.0,85.7596,85.8246,85.7224,85.806,16581.0
2018-08-10 12:30:00,92.26,92.34,92.26,92.29,17265.0,85.7967,85.8711,85.7967,85.8246,17265.0
2018-08-10 12:40:00,92.29,92.34,92.26,92.27,16476.0,85.8246,85.8711,85.7967,85.806,16476.0
2018-08-10 12:50:00,92.26,92.31,92.21,92.22,18309.0,85.7967,85.8432,85.7503,85.7596,18309.0
2018-08-10 13:00:00,92.22,92.22,92.1,92.14,19640.0,85.7596,85.7596,85.648,85.6852,19640.0
2018-08-10 13:10:00,92.15,92.21,92.01,92.03,15539.0,85.6945,85.7503,85.5643,85.5829,15539.0
2018-08-10 13:20:00,92.04,92.09,91.97,92.01,14271.0,85.5922,85.6387,85.5271,85.5643,14271.0
2018-08-10 13:30:00,92.01,92.05,91.93,91.95,17345.0,85.5643,85.6015,85.4899,85.5085,17345.0
2018-08-10 13:40:00,91.96,92.05,91.9,91.93,15260.0,85.5178,85.6015,85.462,85.4899,15260.0
2018-08-10 13:50:00,91.95,91.98,91.83,91.85,16910.0,85.5085,85.5364,85.3969,85.4155,16910.0
2018-08-10 14:00:00,91.85,91.89,91.73,91.83,23101.0,85.4155,85.4527,85.3039,85.3969,23101.0
2018-08-10 14:10:00,91.83,91.89,91.72,91.76,39142.0,85.3969,85.4527,85.2946,85.3318,39142.0
2018-08-10 14:20:00,91.77,91.83,91.56,91.56,18560.0,85.3411,85.3969,85.1458,85.1458,18560.0
2018-08-10 14:30:00,91.56,91.7,91.53,91.63,18863.0,85.1458,85.276,85.1179,85.2109,18863.0
2018-08-10 14:40:00,91.62,91.71,91.61,91.66,17628.0,85.2016,85.2853,85.1923,85.2388,17628.0
2018-08-10 14:50:00,91.67,91.79,91.65,91.65,24970.0,85.2481,85.3597,85.2295,85.2295,24970.0
2018-08-10 15:00:00,91.64,91.64,91.52,91.6,30473.0,85.2202,85.2202,85.1086,85.183,30473.0
2018-08-10 15:10:00,91.59,91.77,91.55,91.66,130279.0,85.1737,85.3411,85.1365,85.2388,130279.0
2018-08-10 15:20:00,91.66,91.9,91.66,91.8,104999.0,85.2388,85.462,85.2388,85.369,104999.0
2018-08-10 15:30:00,91.82,91.85,91.64,91.73,118998.0,85.3876,85.4155,85.2202,85.3039,118998.0
2018-08-10 15:40:00,91.72,91.78,91.63,91.76,60160.0,85.2946,85.3504,85.2109,85.3318,60160.0
2018-08-10 15:50:00,91.76,91.77,91.59,91.59,327244.0,85.3318,85.3411,85.1737,85.1737,327244.0
2018-08-13 09:30:00,91.63,91.8,91.03,91.03,183556.0,85.2109,85.369,84.6529,84.6529,183556.0
2018-08-13 09:40:00,91.02,91.6,90.85,91.45,185064.0,84.6436,85.183,84.4855,85.0435,185064.0
2018-08-13 09:50:00,91.42,91.48,91.17,91.36,30675.0,85.0156,85.0714,84.7831,84.9598,30675.0
2018-08-13 10:00:00,91.37,91.6,91.25,91.54,203623.0,84.9691,85.183,84.8575,85.1272,203623.0
2018-08-13 10:10:00,91.54,91.68,91.38,91.49,33592.0,85.1272,85.2574,84.9784,85.0807,33592.0
2018-08-13 10:20:00,91.48,91.58,91.31,91.32,96197.0,85.0714,85.1644,84.9133,84.9226,96197.0
2018-08-13 10:30:00,91.34,91.57,91.26,91.48,22986.0,84.9412,85.1551,84.8668,85.0714,22986.0
2018-08-13 10:40:00,91.51,91.58,91.39,91.43,30409.0,85.0993,85.1644,84.9877,85.0249,30409.0
2018-08-13 10:50:00,91.42,91.62,91.4,91.43,33602.0,85.0156,85.2016,84.997,85.0249,33602.0
2018-08-13 11:00:00,91.42,91.53,91.3,91.3,27657.0,85.0156,85.1179,84.904,84.904,27657.0
2018-08-13 11:10:00,91.28,91.34,91.16,91.17,50313.0,84.8854,84.9412,84.7738,84.7831,50313.0
2018-08-13 11:20:00,91.2,91.26,90.99,91.04,73301.0,84.811,84.8668,84.6157,84.6622,73301.0
2018-08-13 11:30:00,91.03,91.13,90.96,91.09,93280.0,84.6529,84.7459,84.5878,84.7087,93280.0
2018-08-13 11:40:00,91.11,91.19,91.01,91.07,135570.0,84.7273,84.8017,84.6343,84.6901,135570.0
2018-08-13 11:50:00,91.06,91.11,90.92,90.93,115671.0,84.6808,84.7273,84.5506,84.5599,115671.0
2018-08-13 12:00:00,90.93,91.03,90.87,91.01,51462.0,84.5599,84.6529,84.5041,84.6343,51462.0
2018-08-13 12:10:00,90.99,91.1,90.87,90.94,208714.0,84.6157,84.718,84.5041,84.5692,208714.0
2018-08-13 12:20:00,90.94,91.0,90.74,90.95,228125.0,84.5692,84.625,84.3832,84.5785,228125.0
2018-08-13 12:30:00,90.94,91.12,90.93,91.06,78034.0,84.5692,84.7366,84.5599,84.6808,78034.0
2018-08-13 12:40:00,91.08,91.09,90.98,91.04,121863.0,84.6994,84.7087,84.6064,84.6622,121863.0
2018-08-13 12:50:00,91.04,91.13,90.86,90.96,193178.0,84.6622,84.7459,84.4948,84.5878,193178.0
2018-08-13 13:00:00,90.93,90.96,90.66,90.87,148457.0,84.5599,84.5878,84.3088,84.5041,148457.0
2018-08-13 13:10:00,90.85,90.88,90.6,90.86,44578.0,84.4855,84.5134,84.253,84.4948,44578.0
2018-08-13 13:20:00,90.87,91.02,90.85,90.94,111132.0,84.5041,84.6436,84.4855,84.5692,111132.0
2018-08-13 13:30:00,90.96,91.15,90.96,91.12,28207.0,84.5878,84.7645,84.5878,84.7366,28207.0
2018-08-13 13:40:00,91.11,91.12,90.88,90.88,36238.0,84.7273,84.7366,84.5134,84.5134,36238.0
2018-08-13 13:50:00,90.87,91.01,90.77,90.77,23406.0,84.5041,84.6343,84.4111,84.4111,23406.0
2018-08-13 14:00:00,90.78,91.04,90.78,90.93,27230.0,84.4204,84.6622,84.4204,84.5599,27230.0
2018-08-13 14:10:00,90.96,91.08,90.95,91.08,75785.0,84.5878,84.6994,84.5785,84.6994,75785.0
2018-08-13 14:20:00,91.07,91.45,91.07,91.39,69561.0,84.6901,85.0435,84.6901,84.9877,69561.0
2018-08-13 14:30:00,91.4,91.43,91.11,91.21,35898.0,84.997,85.0249,84.7273,84.8203,35898.0
2018-08-13 14:40:00,91.22,91.3,91.17,91.26,20329.0,84.8296,84.904,84.7831,84.8668,20329.0
2018-08-13 14:50:00,91.25,91.28,91.15,91.19,20674.0,84.8575,84.8854,84.7645,84.8017,20674.0
2018-08-13 15:00:00,91.19,91.19,91.06,91.16,27477.0,84.8017,84.8017,84.6808,84.7738,27477.0
2018-08-13 15:10:00,91.14,91.19,91.11,91.16,37256.0,84.7552,84.8017,84.7273,84.7738,37256.0
2018-08-13 15:20:00,91.15,91.18,91.01,91.05,27782.0,84.7645,84.7924,84.6343,84.6715,27782.0
2018-08-13 15:30:00,91.04,91.11,90.99,91.09,31750.0,84.6622,84.7273,84.6157,84.7087,31750.0
2018-08-13 15:40:00,91.08,91.18,90.98,91.01,49885.0,84.6994,84.7924,84.6064,84.6343,49885.0
2018-08-13 15:50:00,91.01,91.05,90.87,91.02,152268.0,84.6343,84.6715,84.5041,84.6436,152268.0
2018-08-14 09:30:00,91.41,91.6,90.92,91.19,197309.0,85.0063,85.183,84.5506,84.8017,197309.0
2018-08-14 09:40:00,91.19,91.6,91.16,91.53,42223.0,84.8017,85.183,84.7738,85.1179,42223.0
2018-08-14 09:50:00,91.51,91.53,91.05,91.09,38394.0,85.0993,85.1179,84.6715,84.7087,38394.0
2018-08-14 10:00:00,91.1,91.5,91.09,91.5,54688.0,84.718,85.09,84.7087,85.09,54688.0
2018-08-14 10:10:00,91.47,91.6,91.38,91.51,38248.0,85.0621,85.183,84.9784,85.0993,38248.0
2018-08-14 10:20:00,91.52,91.78,91.45,91.78,18776.0,85.1086,85.3504,85.0435,85.3504,18776.0
2018-08-14 10:30:00,91.75,91.92,91.69,91.85,42785.0,85.3225,85.4806,85.2667,85.4155,42785.0
2018-08-14 10:40:00,91.86,92.13,91.84,92.12,18051.0,85.4248,85.6759,85.4062,85.6666,18051.0
2018-08-14 10:50:00,92.12,92.21,91.96,91.96,43230.0,85.6666,85.7503,85.5178,85.5178,43230.0
2018-08-14 11:00:00,91.97,92.02,91.92,91.93,26335.0,85.5271,85.5736,85.4806,85.4899,26335.0
2018-08-14 11:10:00,91.94,92.06,91.93,91.98,50378.0,85.4992,85.6108,85.4899,85.5364,50378.0
2018-08-14 11:20:00,91.99,92.28,91.92,92.27,38611.0,85.5457,85.8153,85.4806,85.806,38611.0
2018-08-14 11:30:00,92.27,92.27,91.96,92.04,13405.0,85.806,85.806,85.5178,85.5922,13405.0
2018-08-14 11:40:00,92.05,92.14,91.92,92.11,28501.0,85.6015,85.6852,85.4806,85.6573,28501.0
2018-08-14 11:50:00,92.12,92.13,91.88,91.98,27933.0,85.6666,85.6759,85.4434,85.5364,27933.0
2018-08-14 12:00:00,91.99,92.23,91.99,92.09,24041.0,85.5457,85.7689,85.5457,85.6387,24041.0
2018-08-14 12:10:00,92.09,92.27,92.04,92.14,48038.0,85.6387,85.806,85.5922,85.6852,48038.0
2018-08-14 12:20:00,92.15,92.36,92.12,92.32,16222.0,85.6945,85.8897,85.6666,85.8525,16222.0
2018-08-14 12:30:00,92.31,92.36,92.24,92.24,22010.0,85.8432,85.8897,85.7782,85.7782,22010.0
2018-08-14 12:40:00,92.26,92.31,92.2,92.21,18066.0,85.7967,85.8432,85.741,85.7503,18066.0
2018-08-14 12:50:00,92.23,92.31,92.19,92.2,20032.0,85.7689,85.8432,85.7317,85.741,20032.0
2018-08-14 13:00:00,92.21,92.29,92.15,92.19,26538.0,85.7503,85.8246,85.6945,85.7317,26538.0
2018-08-14 13:10:00,92.19,92.3,92.19,92.24,66721.0,85.7317,85.8339,85.7317,85.7782,66721.0
2018-08-14 13:20:00,92.26,92.4,92.24,92.39,30855.0,85.7967,85.9269,85.7782,85.9176,30855.0
2018-08-14 13:30:00,92.38,92.43,92.31,92.38,22331.0,85.9083,85.9548,85.8432,85.9083,22331.0
2018-08-14 13:40:00,92.37,92.39,92.26,92.29,18394.0,85.899,85.9176,85.7967,85.8246,18394.0
2018-08-14 13:50:00,92.31,92.32,92.23,92.27,17234.0,85.8432,85.8525,85.7689,85.806,17234.0
2018-08-14 14:00:00,92.28,92.34,92.23,92.31,19137.0,85.8153,85.8711,85.7689,85.8432,19137.0
2018-08-14 14:10:00,92.31,92.42,92.27,92.4,16415.0,85.8432,85.9455,85.806,85.9269,16415.0
2018-08-14 14:20:00,92.42,92.42,92.32,92.38,28718.0,85.9455,85.9455,85.8525,85.9083,28718.0
2018-08-14 14:30:00,92.39,92.47,92.38,92.43,22390.0,85.9176,85.992,85.9083,85.9548,22390.0
2018-08-14 14:40:00,92.42,92.44,92.31,92.35,19199.0,85.9455,85.9641,85.8432,85.8804,19199.0
2018-08-14 14:50:00,92.36,92.53,92.35,92.51,54291.0,85.8897,86.0478,85.8804,86.0292,54291.0
2018-08-14 15:00:00,92.54,92.6,92.49,92.58,26806.0,86.0571,86.1129,86.0106,86.0943,26806.0
2018-08-14 15:10:00,92.59,92.75,92.59,92.74,35345.0,86.1036,86.2524,86.1036,86.2431,35345.0
2018-08-14 15:20:00,92.74,92.94,92.74,92.87,39170.0,86.2431,86.4291,86.2431,86.364,39170.0
2018-08-14 15:30:00,92.86,92.95,92.77,92.95,57116.0,86.3547,86.4384,86.271,86.4384,57116.0
2018-08-14 15:40:00,92.94,92.98,92.78,92.79,95161.0,86.4291,86.4663,86.2803,86.2896,95161.0
2018-08-14 15:50:00,92.8,92.88,92.75,92.84,197862.0,86.2989,86.3733,86.2524,86.3361,197862.0
2018-08-15 09:30:00,92.19,92.19,91.3,91.69,51947.0,85.7317,85.7317,84.904,85.2667,51947.0
2018-08-15 09:40:00,91.57,91.61,91.19,91.43,51117.0,85.1551,85.1923,84.8017,85.0249,51117.0
2018-08-15 09:50:00,91.44,91.67,91.34,91.35,27482.0,85.0342,85.2481,84.9412,84.9505,27482.0
2018-08-15 10:00:00,91.37,91.43,90.68,90.72,92559.0,84.9691,85.0249,84.3274,84.3646,92559.0
2018-08-15 10:10:00,90.71,91.25,90.68,91.15,63655.0,84.3553,84.8575,84.3274,84.7645,63655.0
2018-08-15 10:20:00,91.14,91.32,91.07,91.24,135256.0,84.7552,84.9226,84.6901,84.8482,135256.0
2018-08-15 10:30:00,91.21,91.35,91.12,91.2,174262.0,84.8203,84.9505,84.7366,84.811,174262.0
2018-08-15 10:40:00,91.23,91.38,90.94,91.1,56197.0,84.8389,84.9784,84.5692,84.718,56197.0
2018-08-15 10:50:00,91.11,91.38,91.08,91.26,42254.0,84.7273,84.9784,84.6994,84.8668,42254.0
2018-08-15 11:00:00,91.23,91.56,91.19,91.55,36608.0,84.8389,85.1458,84.8017,85.1365,36608.0
2018-08-15 11:10:00,91.54,91.58,91.39,91.46,24814.0,85.1272,85.1644,84.9877,85.0528,24814.0
2018-08-15 11:20:00,91.46,91.47,91.31,91.42,21677.0,85.0528,85.0621,84.9133,85.0156,21677.0
2018-08-15 11:30:00,91.43,91.48,91.12,91.14,20465.0,85.0249,85.0714,84.7366,84.7552,20465.0
2018-08-15 11:40:00,91.13,91.13,91.02,91.08,18872.0,84.7459,84.7459,84.6436,84.6994,18872.0
2018-08-15 11:50:00,91.08,91.13,90.86,90.89,17118.0,84.6994,84.7459,84.4948,84.5227,17118.0
2018-08-15 12:00:00,90.9,91.17,90.87,91.12,22871.0,84.532,84.7831,84.5041,84.7366,22871.0
2018-08-15 12:10:00,91.11,91.29,91.1,91.21,56056.0,84.7273,84.8947,84.718,84.8203,56056.0
2018-08-15 12:20:00,91.22,91.22,91.0,91.05,53213.0,84.8296,84.8296,84.625,84.6715,53213.0
2018-08-15 12:30:00,91.06,91.34,91.05,91.28,93372.0,84.6808,84.9412,84.6715,84.8854,93372.0
2018-08-15 12:40:00,91.28,91.43,91.21,91.41,304797.0,84.8854,85.0249,84.8203,85.0063,304797.0
2018-08-15 12:50:00,91.41,91.56,91.33,91.56,17975.0,85.0063,85.1458,84.9319,85.1458,17975.0
2018-08-15 13:00:00,91.57,91.66,91.48,91.54,19025.0,85.1551,85.2388,85.0714,85.1272,19025.0
2018-08-15 13:10:00,91.54,91.59,91.28,91.41,99882.0,85.1272,85.1737,84.8854,85.0063,99882.0
2018-08-15 13:20:00,91.4,91.49,91.36,91.39,23496.0,84.997,85.0807,84.9598,84.9877,23496.0
2018-08-15 13:30:00,91.39,91.4,91.14,91.29,19574.0,84.9877,84.997,84.7552,84.8947,19574.0
2018-08-15 13:40:00,91.29,91.31,91.13,91.14,14410.0,84.8947,84.9133,84.7459,84.7552,14410.0
2018-08-15 13:50:00,91.13,91.21,91.08,91.08,15011.0,84.7459,84.8203,84.6994,84.6994,15011.0
2018-08-15 14:00:00,91.08,91.19,91.08,91.16,29132.0,84.6994,84.8017,84.6994,84.7738,29132.0
2018-08-15 14:10:00,91.15,91.22,90.86,90.87,53958.0,84.7645,84.8296,84.4948,84.5041,53958.0
2018-08-15 14:20:00,90.88,91.04,90.87,90.94,27312.0,84.5134,84.6622,84.5041,84.5692,27312.0
2018-08-15 14:30:00,90.9,91.12,90.89,91.1,14539.0,84.532,84.7366,84.5227,84.718,14539.0
2018-08-15 14:40:00,91.09,91.15,90.98,91.03,28297.0,84.7087,84.7645,84.6064,84.6529,28297.0
2018-08-15 14:50:00,91.04,91.28,91.04,91.28,40341.0,84.6622,84.8854,84.6622,84.8854,40341.0
2018-08-15 15:00:00,91.29,91.33,91.17,91.21,44095.0,84.8947,84.9319,84.7831,84.8203,44095.0
2018-08-15 15:10:00,91.21,91.23,90.86,91.05,289980.0,84.8203,84.8389,84.4948,84.6715,289980.0
2018-08-15 15:20:00,91.04,91.12,90.82,90.89,146447.0,84.6622,84.7366,84.4576,84.5227,146447.0
2018-08-15 15:30:00,90.9,91.18,90.85,91.13,52838.0,84.532,84.7924,84.4855,84.7459,52838.0
2018-08-15 15:40:00,91.13,91.32,91.09,91.25,95957.0,84.7459,84.9226,84.7087,84.8575,95957.0
2018-08-15 15:50:00,91.26,91.28,91.11,91.18,279299.0,84.8668,84.8854,84.7273,84.7924,279299.0
2018-08-16 09:30:00,91.89,92.14,91.37,91.57,85008.0,85.4527,85.6852,84.9691,85.1551,85008.0
2018-08-16 09:40:00,91.53,91.53,90.67,90.95,124434.0,85.1179,85.1179,84.3181,84.5785,124434.0
2018-08-16 09:50:00,90.93,91.08,90.73,90.86,47119.0,84.5599,84.6994,84.3739,84.4948,47119.0
2018-08-16 10:00:00,90.86,91.23,90.86,91.1,43879.0,84.4948,84.8389,84.4948,84.718,43879.0
2018-08-16 10:10:00,91.13,91.45,91.13,91.38,69155.0,84.7459,85.0435,84.7459,84.9784,69155.0
2018-08-16 10:20:00,91.35,91.56,91.3,91.48,48495.0,84.9505,85.1458,84.904,85.0714,48495.0
2018-08-16 10:30:00,91.48,91.52,91.31,91.43,54633.0,85.0714,85.1086,84.9133,85.0249,54633.0
2018-08-16 10:40:00,91.48,91.56,91.43,91.49,46646.0,85.0714,85.1458,85.0249,85.0807,46646.0
2018-08-16 10:50:00,91.54,91.57,91.27,91.31,42175.0,85.1272,85.1551,84.8761,84.9133,42175.0
2018-08-16 11:00:00,91.31,91.45,91.25,91.29,48568.0,84.9133,85.0435,84.8575,84.8947,48568.0
2018-08-16 11:10:00,91.3,91.38,91.17,91.17,83648.0,84.904,84.9784,84.7831,84.7831,83648.0
2018-08-16 11:20:00,91.17,91.59,91.17,91.49,91953.0,84.7831,85.1737,84.7831,85.0807,91953.0
2018-08-16 11:30:00,91.51,91.54,91.33,91.4,54405.0,85.0993,85.1272,84.9319,84.997,54405.0
2018-08-16 11:40:00,91.4,91.54,91.31,91.35,59478.0,84.997,85.1272,84.9133,84.9505,59478.0
2018-08-16 11:50:00,91.37,91.56,91.31,91.56,90277.0,84.9691,85.1458,84.9133,85.1458,90277.0
2018-08-16 12:00:00,91.56,91.85,91.56,91.82,70072.0,85.1458,85.4155,85.1458,85.3876,70072.0
2018-08-16 12:10:00,91.82,91.95,91.82,91.88,25201.0,85.3876,85.5085,85.3876,85.4434,25201.0
2018-08-16 12:20:00,91.88,91.96,91.86,91.87,22692.0,85.4434,85.5178,85.4248,85.4341,22692.0
2018-08-16 12:30:00,91.86,91.95,91.83,91.87,40301.0,85.4248,85.5085,85.3969,85.4341,40301.0
2018-08-16 12:40:00,91.87,91.87,91.76,91.84,20780.0,85.4341,85.4341,85.3318,85.4062,20780.0
2018-08-16 12:50:00,91.83,91.85,91.76,91.81,19240.0,85.3969,85.4155,85.3318,85.3783,19240.0
2018-08-16 13:00:00,91.81,91.84,91.7,91.71,21277.0,85.3783,85.4062,85.276,85.2853,21277.0
2018-08-16 13:10:00,91.7,91.76,91.65,91.73,17255.0,85.276,85.3318,85.2295,85.3039,17255.0
2018-08-16 13:20:00,91.73,91.89,91.73,91.88,35176.0,85.3039,85.4527,85.3039,85.4434,35176.0
2018-08-16 13:30:00,91.86,91.87,91.73,91.73,18647.0,85.4248,85.4341,85.3039,85.3039,18647.0
2018-08-16 13:40:00,91.73,91.83,91.67,91.69,27721.0,85.3039,85.3969,85.2481,85.2667,27721.0
2018-08-16 13:50:00,91.69,91.75,91.63,91.74,32776.0,85.2667,85.3225,85.2109,85.3132,32776.0
2018-08-16 14:00:00,91.73,91.83,91.68,91.82,24630.0,85.3039,85.3969,85.2574,85.3876,24630.0
2018-08-16 14:10:00,91.82,91.89,91.82,91.89,34855.0,85.3876,85.4527,85.3876,85.4527,34855.0
2018-08-16 14:20:00,91.89,91.91,91.79,91.8,27141.0,85.4527,85.4713,85.3597,85.369,27141.0
2018-08-16 14:30:00,91.81,91.99,91.75,91.97,27862.0,85.3783,85.5457,85.3225,85.5271,27862.0
2018-08-16 14:40:00,91.97,92.22,91.96,92.2,28124.0,85.5271,85.7596,85.5178,85.741,28124.0
2018-08-16 14:50:00,92.2,92.24,92.15,92.2,32983.0,85.741,85.7782,85.6945,85.741,32983.0
2018-08-16 15:00:00,92.2,92.32,92.18,92.23,33299.0,85.741,85.8525,85.7224,85.7689,33299.0
2018-08-16 15:10:00,92.23,92.23,92.02,92.03,93660.0,85.7689,85.7689,85.5736,85.5829,93660.0
2018-08-16 15:20:00,92.03,92.05,91.94,92.04,34158.0,85.5829,85.6015,85.4992,85.5922,34158.0
2018-08-16 15:30:00,92.04,92.05,91.91,91.91,49820.0,85.5922,85.6015,85.4713,85.4713,49820.0
2018-08-16 15:40:00,91.91,91.96,91.83,91.84,79703.0,85.4713,85.5178,85.3969,85.4062,79703.0
2018-08-16 15:50:00,91.83,91.83,91.66,91.74,287534.0,85.3969,85.3969,85.2388,85.3132,287534.0
2018-08-17 09:30:00,91.85,92.22,91.04,92.16,88566.0,85.4155,85.7596,84.6622,85.7038,88566.0
2018-08-17 09:40:00,92.16,92.22,91.65,91.7,46750.0,85.7038,85.7596,85.2295,85.276,46750.0
2018-08-17 09:50:00,91.68,91.81,91.39,91.49,52806.0,85.2574,85.3783,84.9877,85.0807,52806.0
2018-08-17 10:00:00,91.52,91.77,91.45,91.55,47045.0,85.1086,85.3411,85.0435,85.1365,47045.0
2018-08-17 10:10:00,91.55,91.55,91.22,91.32,46864.0,85.1365,85.1365,84.8296,84.9226,46864.0
2018-08-17 10:20:00,91.32,91.49,91.22,91.45,56945.0,84.9226,85.0807,84.8296,85.0435,56945.0
2018-08-17 10:30:00,91.46,91.73,91.41,91.63,39619.0,85.0528,85.3039,85.0063,85.2109,39619.0
2018-08-17 10:40:00,91.65,91.79,91.52,91.75,36901.0,85.2295,85.3597,85.1086,85.3225,36901.0
2018-08-17 10:50:00,91.74,91.81,91.48,91.57,43046.0,85.3132,85.3783,85.0714,85.1551,43046.0
2018-08-17 11:00:00,91.57,91.63,91.4,91.52,39493.0,85.1551,85.2109,84.997,85.1086,39493.0
2018-08-17 11:10:00,91.51,91.56,91.4,91.53,50139.0,85.0993,85.1458,84.997,85.1179,50139.0
2018-08-17 11:20:00,91.54,91.56,91.38,91.46,43708.0,85.1272,85.1458,84.9784,85.0528,43708.0
2018-08-17 11:30:00,91.47,91.84,91.44,91.79,80081.0,85.0621,85.4062,85.0342,85.3597,80081.0
2018-08-17 11:40:00,91.79,91.83,91.67,91.79,44231.0,85.3597,85.3969,85.2481,85.3597,44231.0
2018-08-17 11:50:00,91.8,91.94,91.74,91.82,33171.0,85.369,85.4992,85.3132,85.3876,33171.0
2018-08-17 12:00:00,91.83,91.84,91.65,91.66,42692.0,85.3969,85.4062,85.2295,85.2388,42692.0
2018-08-17 12:10:00,91.65,91.7,91.59,91.62,41717.0,85.2295,85.276,85.1737,85.2016,41717.0
2018-08-17 12:20:00,91.62,91.64,91.54,91.56,63011.0,85.2016,85.2202,85.1272,85.1458,63011.0
2018-08-17 12:30:00,91.56,91.73,91.52,91.71,47442.0,85.1458,85.3039,85.1086,85.2853,47442.0
2018-08-17 12:40:00,91.71,91.72,91.56,91.57,42090.0,85.2853,85.2946,85.1458,85.1551,42090.0
2018-08-17 12:50:00,91.58,91.72,91.58,91.65,27872.0,85.1644,85.2946,85.1644,85.2295,27872.0
2018-08-17 13:00:00,91.66,91.77,91.66,91.71,23468.0,85.2388,85.3411,85.2388,85.2853,23468.0
2018-08-17 13:10:00,91.72,91.82,91.72,91.82,14852.0,85.2946,85.3876,85.2946,85.3876,14852.0
2018-08-17 13:20:00,91.83,91.85,91.78,91.82,19217.0,85.3969,85.4155,85.3504,85.3876,19217.0
2018-08-17 13:30:00,91.81,91.83,91.77,91.81,19154.0,85.3783,85.3969,85.3411,85.3783,19154.0
2018-08-17 13:40:00,91.82,91.88,91.79,91.8,34453.0,85.3876,85.4434,85.3597,85.369,34453.0
2018-08-17 13:50:00,91.8,91.88,91.73,91.86,44073.0,85.369,85.4434,85.3039,85.4248,44073.0
2018-08-17 14:00:00,91.85,92.06,91.84,91.96,57336.0,85.4155,85.6108,85.4062,85.5178,57336.0
2018-08-17 14:10:00,91.98,92.01,91.85,91.85,34414.0,85.5364,85.5643,85.4155,85.4155,34414.0
2018-08-17 14:20:00,91.85,91.89,91.78,91.81,32499.0,85.4155,85.4527,85.3504,85.3783,32499.0
2018-08-17 14:30:00,91.81,91.83,91.67,91.78,64731.0,85.3783,85.3969,85.2481,85.3504,64731.0
2018-08-17 14:40:00,91.79,92.0,91.79,91.93,25573.0,85.3597,85.555,85.3597,85.4899,25573.0
2018-08-17 14:50:00,91.93,92.1,91.93,92.06,25597.0,85.4899,85.648,85.4899,85.6108,25597.0
2018-08-17 15:00:00,92.08,92.11,91.9,91.91,29408.0,85.6294,85.6573,85.462,85.4713,29408.0
2018-08-17 15:10:00,91.91,91.92,91.76,91.81,70079.0,85.4713,85.4806,85.3318,85.3783,70079.0
2018-08-17 15:20:00,91.82,91.97,91.81,91.82,39310.0,85.3876,85.5271,85.3783,85.3876,39310.0
2018-08-17 15:30:00,91.82,91.91,91.77,91.88,62184.0,85.3876,85.4713,85.3411,85.4434,62184.0
2018-08-17 15:40:00,91.89,91.94,91.82,91.88,75732.0,85.4527,85.4992,85.3876,85.4434,75732.0
2018-08-17 15:50:00,91.88,91.92,91.77,91.86,155745.0,85.4434,85.4806,85.3411,85.4248,155745.0
2018-08-20 09:30:00,92.23,92.45,91.7,91.76,53664.0,85.7689,85.9734,85.276,85.3318,53664.0
2018-08-20 09:40:00,91.75,91.83,91.47,91.71,89218.0,85.3225,85.3969,85.0621,85.2853,89218.0
2018-08-20 09:50:00,91.72,91.73,91.32,91.44,102933.0,85.2946,85.3039,84.9226,85.0342,102933.0
2018-08-20 10:00:00,91.47,91.95,91.44,91.88,106432.0,85.0621,85.5085,85.0342,85.4434,106432.0
2018-08-20 10:10:00,91.9,91.9,91.57,91.63,66658.0,85.462,85.462,85.1551,85.2109,66658.0
2018-08-20 10:20:00,91.61,91.81,91.54,91.7,66178.0,85.1923,85.3783,85.1272,85.276,66178.0
2018-08-20 10:30:00,91.69,91.91,91.68,91.7,45164.0,85.2667,85.4713,85.2574,85.276,45164.0
2018-08-20 10:40:00,91.67,91.67,91.42,91.52,85545.0,85.2481,85.2481,85.0156,85.1086,85545.0
2018-08-20 10:50:00,91.52,91.75,91.49,91.73,99929.0,85.1086,85.3225,85.0807,85.3039,99929.0
2018-08-20 11:00:00,91.71,92.03,91.69,91.92,52862.0,85.2853,85.5829,85.2667,85.4806,52862.0
2018-08-20 11:10:00,91.94,92.32,91.94,92.24,45277.0,85.4992,85.8525,85.4992,85.7782,45277.0
2018-08-20 11:20:00,92.23,92.37,92.16,92.3,43888.0,85.7689,85.899,85.7038,85.8339,43888.0
2018-08-20 11:30:00,92.31,92.41,92.18,92.33,22366.0,85.8432,85.9362,85.7224,85.8618,22366.0
2018-08-20 11:40:00,92.33,92.36,92.25,92.33,24483.0,85.8618,85.8897,85.7875,85.8618,24483.0
2018-08-20 11:50:00,92.34,92.35,92.19,92.19,45697.0,85.8711,85.8804,85.7317,85.7317,45697.0
2018-08-20 12:00:00,92.2,92.29,92.16,92.17,20131.0,85.741,85.8246,85.7038,85.7131,20131.0
2018-08-20 12:10:00,92.15,92.19,91.97,91.98,36837.0,85.6945,85.7317,85.5271,85.5364,36837.0
2018-08-20 12:20:00,91.99,92.11,91.97,92.01,40494.0,85.5457,85.6573,85.5271,85.5643,40494.0
2018-08-20 12:30:00,92.02,92.17,92.02,92.16,41049.0,85.5736,85.7131,85.5736,85.7038,41049.0
2018-08-20 12:40:00,92.16,92.21,92.13,92.14,27265.0,85.7038,85.7503,85.6759,85.6852,27265.0
2018-08-20 12:50:00,92.13,92.17,92.07,92.12,38434.0,85.6759,85.7131,85.6201,85.6666,38434.0
2018-08-20 13:00:00,92.11,92.14,91.97,91.98,33271.0,85.6573,85.6852,85.5271,85.5364,33271.0
2018-08-20 13:10:00,91.98,92.12,91.98,92.02,79947.0,85.5364,85.6666,85.5364,85.5736,79947.0
2018-08-20 13:20:00,92.04,92.17,92.03,92.17,33012.0,85.5922,85.7131,85.5829,85.7131,33012.0
2018-08-20 13:30:00,92.17,92.17,92.05,92.15,111583.0,85.7131,85.7131,85.6015,85.6945,111583.0
2018-08-20 13:40:00,92.13,92.13,92.06,92.09,59826.0,85.6759,85.6759,85.6108,85.6387,59826.0
2018-08-20 13:50:00,92.08,92.18,92.05,92.15,34033.0,85.6294,85.7224,85.6015,85.6945,34033.0
2018-08-20 14:00:00,92.14,92.25,92.08,92.11,32504.0,85.6852,85.7875,85.6294,85.6573,32504.0
2018-08-20 14:10:00,92.1,92.14,92.05,92.06,47258.0,85.648,85.6852,85.6015,85.6108,47258.0
2018-08-20 14:20:00,92.04,92.12,91.96,91.97,33344.0,85.5922,85.6666,85.5178,85.5271,33344.0
2018-08-20 14:30:00,91.97,92.12,91.96,92.04,81021.0,85.5271,85.6666,85.5178,85.5922,81021.0
2018-08-20 14:40:00,92.04,92.04,91.84,91.91,99167.0,85.5922,85.5922,85.4062,85.4713,99167.0
2018-08-20 14:50:00,91.92,92.02,91.86,91.95,78836.0,85.4806,85.5736,85.4248,85.5085,78836.0
2018-08-20 15:00:00,91.95,92.09,91.93,92.09,48769.0,85.5085,85.6387,85.4899,85.6387,48769.0
2018-08-20 15:10:00,92.09,92.26,92.09,92.25,33269.0,85.6387,85.7967,85.6387,85.7875,33269.0
2018-08-20 15:20:00,92.26,92.42,92.25,92.41,50564.0,85.7967,85.9455,85.7875,85.9362,50564.0
2018-08-20 15:30:00,92.4,92.45,92.36,92.44,68119.0,85.9269,85.9734,85.8897,85.9641,68119.0
2018-08-20 15:40:00,92.43,92.5,92.37,92.41,107889.0,85.9548,86.0199,85.899,85.9362,107889.0
2018-08-20 15:50:00,92.4,92.41,92.29,92.33,306017.0,85.9269,85.9362,85.8246,85.8618,306017.0
2018-08-21 09:30:00,93.21,93.95,92.73,93.83,179593.0,86.6802,87.3684,86.2338,87.2568,179593.0
2018-08-21 09:40:00,93.82,94.08,93.77,93.96,119894.0,87.2475,87.4893,87.201,87.3777,119894.0
2018-08-21 09:50:00,93.99,94.11,93.43,93.68,128959.0,87.4056,87.5171,86.8848,87.1173,128959.0
2018-08-21 10:00:00,93.7,93.72,93.22,93.33,96839.0,87.1359,87.1545,86.6895,86.7918,96839.0
2018-08-21 10:10:00,93.33,93.4,92.87,92.87,63116.0,86.7918,86.8569,86.364,86.364,63116.0
2018-08-21 10:20:00,92.9,92.97,92.62,92.72,137411.0,86.3919,86.457,86.1315,86.2245,137411.0
2018-08-21 10:30:00,92.68,92.86,92.57,92.58,113276.0,86.1873,86.3547,86.085,86.0943,113276.0
2018-08-21 10:40:00,92.58,92.66,92.42,92.53,66230.0,86.0943,86.1687,85.9455,86.0478,66230.0
2018-08-21 10:50:00,92.54,92.67,92.3,92.48,83334.0,86.0571,86.178,85.8339,86.0013,83334.0
2018-08-21 11:00:00,92.49,92.66,92.43,92.51,96524.0,86.0106,86.1687,85.9548,86.0292,96524.0
2018-08-21 11:10:00,92.5,92.62,92.44,92.58,70885.0,86.0199,86.1315,85.9641,86.0943,70885.0
2018-08-21 11:20:00,92.58,92.81,92.56,92.62,68962.0,86.0943,86.3082,86.0757,86.1315,68962.0
2018-08-21 11:30:00,92.59,92.86,92.58,92.82,53519.0,86.1036,86.3547,86.0943,86.3175,53519.0
2018-08-21 11:40:00,92.81,93.03,92.75,92.97,38368.0,86.3082,86.5128,86.2524,86.457,38368.0
2018-08-21 11:50:00,92.95,93.08,92.9,93.04,62850.0,86.4384,86.5593,86.3919,86.5221,62850.0
2018-08-21 12:00:00,93.02,93.22,92.96,93.16,29404.0,86.5035,86.6895,86.4477,86.6337,29404.0
2018-08-21 12:10:00,93.16,93.39,93.04,93.37,76556.0,86.6337,86.8476,86.5221,86.829,76556.0
2018-08-21 12:20:00,93.39,93.48,93.28,93.45,35748.0,86.8476,86.9313,86.7453,86.9034,35748.0
2018-08-21 12:30:00,93.44,93.5,93.22,93.24,116145.0,86.8941,86.9499,86.6895,86.7081,116145.0
2018-08-21 12:40:00,93.23,93.3,93.11,93.29,28428.0,86.6988,86.7639,86.5872,86.7546,28428.0
2018-08-21 12:50:00,93.27,93.28,93.11,93.12,28488.0,86.736,86.7453,86.5872,86.5965,28488.0
2018-08-21 13:00:00,93.13,93.21,93.0,93.04,35931.0,86.6058,86.6802,86.4849,86.5221,35931.0
2018-08-21 13:10:00,93.03,93.05,92.92,92.99,32225.0,86.5128,86.5314,86.4105,86.4756,32225.0
2018-08-21 13:20:00,92.97,93.12,92.96,93.07,140234.0,86.457,86.5965,86.4477,86.55,140234.0
2018-08-21 13:30:00,93.08,93.23,93.05,93.11,29734.0,86.5593,86.6988,86.5314,86.5872,29734.0
2018-08-21 13:40:00,93.1,93.18,93.06,93.13,40231.0,86.5779,86.6523,86.5407,86.6058,40231.0
2018-08-21 13:50:00,93.1,93.1,92.93,93.0,32176.0,86.5779,86.5779,86.4198,86.4849,32176.0
2018-08-21 14:00:00,92.99,93.2,92.99,93.16,24076.0,86.4756,86.6709,86.4756,86.6337,24076.0
2018-08-21 14:10:00,93.15,93.15,93.03,93.05,62701.0,86.6244,86.6244,86.5128,86.5314,62701.0
2018-08-21 14:20:00,93.05,93.08,92.91,93.05,77323.0,86.5314,86.5593,86.4012,86.5314,77323.0
2018-08-21 14:30:00,93.05,93.08,92.93,93.03,47651.0,86.5314,86.5593,86.4198,86.5128,47651.0
2018-08-21 14:40:00,93.02,93.03,92.86,92.87,47033.0,86.5035,86.5128,86.3547,86.364,47033.0
2018-08-21 14:50:00,92.86,92.9,92.75,92.82,55278.0,86.3547,86.3919,86.2524,86.3175,55278.0
2018-08-21 15:00:00,92.83,92.83,92.73,92.74,60292.0,86.3268,86.3268,86.2338,86.2431,60292.0
2018-08-21 15:10:00,92.75,92.82,92.73,92.81,65229.0,86.2524,86.3175,86.2338,86.3082,65229.0
2018-08-21 15:20:00,92.8,92.8,92.7,92.74,109405.0,86.2989,86.2989,86.2059,86.2431,109405.0
2018-08-21 15:30:00,92.75,92.83,92.74,92.78,97384.0,86.2524,86.3268,86.2431,86.2803,97384.0
2018-08-21 15:40:00,92.77,92.85,92.68,92.83,124061.0,86.271,86.3454,86.1873,86.3268,124061.0
2018-08-21 15:50:00,92.83,92.96,92.75,92.89,212837.0,86.3268,86.4477,86.2524,86.3826,212837.0
2018-08-22 09:30:00,93.14,93.96,93.12,93.71,88378.0,86.6151,87.3777,86.5965,87.1452,88378.0
2018-08-22 09:40:00,93.71,93.9,93.43,93.47,58033.0,87.1452,87.3219,86.8848,86.922,58033.0
2018-08-22 09:50:00,93.42,93.73,93.34,93.64,69379.0,86.8755,87.1638,86.8011,87.0801,69379.0
2018-08-22 10:00:00,93.67,93.89,93.58,93.71,103349.0,87.108,87.3126,87.0243,87.1452,103349.0
2018-08-22 10:10:00,93.7,94.07,93.63,93.93,38461.0,87.1359,87.48,87.0708,87.3498,38461.0
2018-08-22 10:20:00,93.96,94.1,93.56,93.56,37134.0,87.3777,87.5078,87.0057,87.0057,37134.0
2018-08-22 10:30:00,93.55,93.88,93.54,93.88,47555.0,86.9964,87.3033,86.9871,87.3033,47555.0
2018-08-22 10:40:00,93.87,94.01,93.74,94.01,31020.0,87.294,87.4242,87.1731,87.4242,31020.0
2018-08-22 10:50:00,93.98,94.02,93.87,93.91,37424.0,87.3963,87.4335,87.294,87.3312,37424.0
2018-08-22 11:00:00,93.9,93.96,93.82,93.96,35662.0,87.3219,87.3777,87.2475,87.3777,35662.0
2018-08-22 11:10:00,93.97,94.03,93.7,93.75,35556.0,87.387,87.4428,87.1359,87.1824,35556.0
2018-08-22 11:20:00,93.75,93.91,93.67,93.9,34971.0,87.1824,87.3312,87.108,87.3219,34971.0
2018-08-22 11:30:00,93.89,94.01,93.81,93.95,32765.0,87.3126,87.4242,87.2382,87.3684,32765.0
2018-08-22 11:40:00,93.95,94.06,93.81,93.86,70501.0,87.3684,87.4707,87.2382,87.2847,70501.0
2018-08-22 11:50:00,93.86,93.92,93.71,93.83,27470.0,87.2847,87.3405,87.1452,87.2568,27470.0
2018-08-22 12:00:00,93.83,94.02,93.81,93.95,31374.0,87.2568,87.4335,87.2382,87.3684,31374.0
2018-08-22 12:10:00,93.95,93.95,93.7,93.76,27474.0,87.3684,87.3684,87.1359,87.1917,27474.0
2018-08-22 12:20:00,93.77,93.96,93.77,93.93,19350.0,87.201,87.3777,87.201,87.3498,19350.0
2018-08-22 12:30:00,93.94,93.96,93.68,93.74,30063.0,87.3591,87.3777,87.1173,87.1731,30063.0
2018-08-22 12:40:00,93.74,93.82,93.71,93.76,20777.0,87.1731,87.2475,87.1452,87.1917,20777.0
2018-08-22 12:50:00,93.75,93.75,93.62,93.64,20050.0,87.1824,87.1824,87.0615,87.0801,20050.0
2018-08-22 13:00:00,93.64,93.65,93.42,93.48,38024.0,87.0801,87.0894,86.8755,86.9313,38024.0
2018-08-22 13:10:00,93.49,93.57,93.46,93.56,37660.0,86.9406,87.015,86.9127,87.0057,37660.0
2018-08-22 13:20:00,93.56,93.68,93.49,93.58,29737.0,87.0057,87.1173,86.9406,87.0243,29737.0
2018-08-22 13:30:00,93.58,93.7,93.55,93.63,28687.0,87.0243,87.1359,86.9964,87.0708,28687.0
2018-08-22 13:40:00,93.63,93.64,93.5,93.53,43658.0,87.0708,87.0801,86.9499,86.9778,43658.0
2018-08-22 13:50:00,93.51,93.54,93.45,93.53,23903.0,86.9592,86.9871,86.9034,86.9778,23903.0
2018-08-22 14:00:00,93.54,93.75,93.52,93.57,31527.0,86.9871,87.1824,86.9685,87.015,31527.0
2018-08-22 14:10:00,93.54,93.57,93.41,93.45,37097.0,86.9871,87.015,86.8662,86.9034,37097.0
2018-08-22 14:20:00,93.45,93.49,93.31,93.37,36728.0,86.9034,86.9406,86.7732,86.829,36728.0
2018-08-22 14:30:00,93.37,93.39,93.06,93.08,78683.0,86.829,86.8476,86.5407,86.5593,78683.0
2018-08-22 14:40:00,93.05,93.1,92.83,92.83,91409.0,86.5314,86.5779,86.3268,86.3268,91409.0
2018-08-22 14:50:00,92.83,93.0,92.81,92.9,39420.0,86.3268,86.4849,86.3082,86.3919,39420.0
2018-08-22 15:00:00,92.91,92.94,92.79,92.84,59624.0,86.4012,86.4291,86.2896,86.3361,59624.0
2018-08-22 15:10:00,92.83,92.87,92.75,92.81,71947.0,86.3268,86.364,86.2524,86.3082,71947.0
2018-08-22 15:20:00,92.81,92.89,92.74,92.84,87971.0,86.3082,86.3826,86.2431,86.3361,87971.0
2018-08-22 15:30:00,92.85,93.08,92.85,93.02,144269.0,86.3454,86.5593,86.3454,86.5035,144269.0
2018-08-22 15:40:00,93.02,93.17,92.98,93.15,132215.0,86.5035,86.643,86.4663,86.6244,132215.0
2018-08-22 15:50:00,93.14,93.44,93.02,93.41,549381.0,86.6151,86.8941,86.5035,86.8662,549381.0
2018-08-23 09:30:00,93.82,93.97,93.49,93.9,130370.0,87.2475,87.387,86.9406,87.3219,130370.0
2018-08-23 09:40:00,93.93,94.01,93.71,93.84,75875.0,87.3498,87.4242,87.1452,87.2661,75875.0
2018-08-23 09:50:00,93.87,94.18,93.83,94.14,107296.0,87.294,87.5822,87.2568,87.545,107296.0
2018-08-23 10:00:00,94.12,94.61,94.09,94.48,224944.0,87.5264,87.9821,87.4985,87.8612,224944.0
2018-08-23 10:10:00,94.48,94.84,94.46,94.84,152168.0,87.8612,88.196,87.8426,88.196,152168.0
2018-08-23 10:20:00,94.86,94.97,94.54,94.94,65715.0,88.2146,88.3169,87.917,88.289,65715.0
2018-08-23 10:30:00,94.95,95.24,94.9,95.02,80714.0,88.2983,88.568,88.2518,88.3634,80714.0
2018-08-23 10:40:00,95.04,95.38,94.96,95.34,81766.0,88.382,88.6982,88.3076,88.661,81766.0
2018-08-23 10:50:00,95.32,95.34,95.05,95.11,216577.0,88.6424,88.661,88.3913,88.4471,216577.0
2018-08-23 11:00:00,95.1,95.24,94.81,94.97,64686.0,88.4378,88.568,88.1681,88.3169,64686.0
2018-08-23 11:10:00,94.95,94.97,94.46,94.47,59168.0,88.2983,88.3169,87.8426,87.8519,59168.0
2018-08-23 11:20:00,94.47,94.49,94.3,94.3,82098.0,87.8519,87.8705,87.6938,87.6938,82098.0
2018-08-23 11:30:00,94.3,94.31,94.08,94.08,55576.0,87.6938,87.7031,87.4893,87.4893,55576.0
2018-08-23 11:40:00,94.11,94.49,94.05,94.48,47678.0,87.5171,87.8705,87.4614,87.8612,47678.0
2018-08-23 11:50:00,94.47,94.79,94.46,94.64,61069.0,87.8519,88.1495,87.8426,88.01,61069.0
2018-08-23 12:00:00,94.65,94.87,94.47,94.75,84234.0,88.0193,88.2239,87.8519,88.1123,84234.0
2018-08-23 12:10:00,94.76,94.88,94.73,94.87,54947.0,88.1216,88.2332,88.0937,88.2239,54947.0
2018-08-23 12:20:00,94.85,95.2,94.78,95.2,70643.0,88.2053,88.5308,88.1402,88.5308,70643.0
2018-08-23 12:30:00,95.22,95.53,95.2,95.35,197775.0,88.5494,88.8377,88.5308,88.6703,197775.0
2018-08-23 12:40:00,95.36,95.47,95.27,95.42,86046.0,88.6796,88.7819,88.5959,88.7354,86046.0
2018-08-23 12:50:00,95.42,95.55,95.35,95.5,102889.0,88.7354,88.8563,88.6703,88.8098,102889.0
2018-08-23 13:00:00,95.5,95.52,95.26,95.48,108287.0,88.8098,88.8284,88.5866,88.7912,108287.0
2018-08-23 13:10:00,95.48,95.57,95.34,95.56,52357.0,88.7912,88.8749,88.661,88.8656,52357.0
2018-08-23 13:20:00,95.56,95.56,95.33,95.33,46585.0,88.8656,88.8656,88.6517,88.6517,46585.0
2018-08-23 13:30:00,95.33,95.35,95.0,95.06,138437.0,88.6517,88.6703,88.3448,88.4006,138437.0
2018-08-23 13:40:00,95.06,95.18,95.01,95.1,102940.0,88.4006,88.5122,88.3541,88.4378,102940.0
2018-08-23 13:50:00,95.1,95.21,94.99,95.19,44419.0,88.4378,88.5401,88.3355,88.5215,44419.0
2018-08-23 14:00:00,95.18,95.21,95.12,95.17,39660.0,88.5122,88.5401,88.4564,88.5029,39660.0
2018-08-23 14:10:00,95.17,95.25,94.97,95.06,106956.0,88.5029,88.5773,88.3169,88.4006,106956.0
2018-08-23 14:20:00,95.06,95.11,94.86,94.86,67967.0,88.4006,88.4471,88.2146,88.2146,67967.0
2018-08-23 14:30:00,94.85,94.91,94.77,94.89,63437.0,88.2053,88.2611,88.1309,88.2425,63437.0
2018-08-23 14:40:00,94.89,95.03,94.88,94.96,58336.0,88.2425,88.3727,88.2332,88.3076,58336.0
2018-08-23 14:50:00,94.96,95.1,94.94,95.09,51223.0,88.3076,88.4378,88.289,88.4285,51223.0
2018-08-23 15:00:00,95.1,95.32,95.1,95.29,197090.0,88.4378,88.6424,88.4378,88.6145,197090.0
2018-08-23 15:10:00,95.29,95.32,95.03,95.08,254346.0,88.6145,88.6424,88.3727,88.4192,254346.0
2018-08-23 15:20:00,95.08,95.17,94.84,94.84,140291.0,88.4192,88.5029,88.196,88.196,140291.0
2018-08-23 15:30:00,94.85,95.03,94.71,94.94,111424.0,88.2053,88.3727,88.0751,88.289,111424.0
2018-08-23 15:40:00,94.93,95.08,94.77,95.08,220154.0,88.2797,88.4192,88.1309,88.4192,220154.0
2018-08-23 15:50:00,95.08,95.15,94.94,95.03,375210.0,88.4192,88.4843,88.289,88.3727,375210.0
2018-08-24 09:30:00,91.91,97.85,91.32,94.99,998099.0,85.4713,90.9951,84.9226,88.3355,998099.0
2018-08-24 09:40:00,94.9,95.06,93.71,93.87,507528.0,88.2518,88.4006,87.1452,87.294,507528.0
2018-08-24 09:50:00,93.91,94.18,93.5,93.68,366746.0,87.3312,87.5822,86.9499,87.1173,366746.0
2018-08-24 10:00:00,93.68,94.38,93.51,94.35,237522.0,87.1173,87.7682,86.9592,87.7403,237522.0
2018-08-24 10:10:00,94.31,94.61,93.65,93.92,216080.0,87.7031,87.9821,87.0894,87.3405,216080.0
2018-08-24 10:20:00,93.99,94.33,93.9,94.33,197070.0,87.4056,87.7217,87.3219,87.7217,197070.0
2018-08-24 10:30:00,94.33,95.01,94.27,94.9,238066.0,87.7217,88.3541,87.6659,88.2518,238066.0
2018-08-24 10:40:00,94.9,94.9,94.61,94.74,183913.0,88.2518,88.2518,87.9821,88.103,183913.0
2018-08-24 10:50:00,94.72,94.75,94.19,94.27,156293.0,88.0844,88.1123,87.5915,87.6659,156293.0
2018-08-24 11:00:00,94.24,94.69,93.93,94.65,206347.0,87.638,88.0565,87.3498,88.0193,206347.0
2018-08-24 11:10:00,94.68,95.31,94.57,95.2,185435.0,88.0472,88.6331,87.9449,88.5308,185435.0
2018-08-24 11:20:00,95.18,95.69,95.13,95.65,106058.0,88.5122,88.9865,88.4657,88.9493,106058.0
2018-08-24 11:30:00,95.67,95.92,95.4,95.44,143056.0,88.9679,89.2003,88.7168,88.754,143056.0
2018-08-24 11:40:00,95.41,95.41,94.95,95.11,88479.0,88.7261,88.7261,88.2983,88.4471,88479.0
2018-08-24 11:50:00,95.09,95.88,95.06,95.87,64273.0,88.4285,89.1632,88.4006,89.1539,64273.0
2018-08-24 12:00:00,95.86,95.93,95.12,95.19,87124.0,89.1446,89.2096,88.4564,88.5215,87124.0
2018-08-24 12:10:00,95.15,95.39,94.74,95.35,113501.0,88.4843,88.7075,88.103,88.6703,113501.0
2018-08-24 12:20:00,95.34,95.34,94.82,95.18,71706.0,88.661,88.661,88.1774,88.5122,71706.0
2018-08-24 12:30:00,95.2,95.2,94.74,94.9,59307.0,88.5308,88.5308,88.103,88.2518,59307.0
2018-08-24 12:40:00,94.91,94.97,94.57,94.73,72585.0,88.2611,88.3169,87.9449,88.0937,72585.0
2018-08-24 12:50:00,94.72,95.19,94.69,95.0,64621.0,88.0844,88.5215,88.0565,88.3448,64621.0
2018-08-24 13:00:00,95.0,95.11,94.83,94.97,75656.0,88.3448,88.4471,88.1867,88.3169,75656.0
2018-08-24 13:10:00,94.95,95.0,94.7,94.97,52306.0,88.2983,88.3448,88.0658,88.3169,52306.0
2018-08-24 13:20:00,95.0,95.14,94.84,95.12,53665.0,88.3448,88.475,88.196,88.4564,53665.0
2018-08-24 13:30:00,95.13,95.3,94.98,95.0,57828.0,88.4657,88.6238,88.3262,88.3448,57828.0
2018-08-24 13:40:00,94.98,95.2,94.78,95.2,52503.0,88.3262,88.5308,88.1402,88.5308,52503.0
2018-08-24 13:50:00,95.2,95.3,95.05,95.21,53898.0,88.5308,88.6238,88.3913,88.5401,53898.0
2018-08-24 14:00:00,95.2,95.34,95.09,95.24,42386.0,88.5308,88.661,88.4285,88.568,42386.0
2018-08-24 14:10:00,95.24,95.35,95.17,95.26,48924.0,88.568,88.6703,88.5029,88.5866,48924.0
2018-08-24 14:20:00,95.26,95.29,95.03,95.03,58465.0,88.5866,88.6145,88.3727,88.3727,58465.0
2018-08-24 14:30:00,95.03,95.32,94.96,95.28,89113.0,88.3727,88.6424,88.3076,88.6052,89113.0
2018-08-24 14:40:00,95.29,95.87,95.25,95.84,97659.0,88.6145,89.1539,88.5773,89.126,97659.0
2018-08-24 14:50:00,95.85,95.88,95.46,95.47,79050.0,89.1353,89.1632,88.7726,88.7819,79050.0
2018-08-24 15:00:00,95.46,95.47,95.19,95.27,78236.0,88.7726,88.7819,88.5215,88.5959,78236.0
2018-08-24 15:10:00,95.27,95.41,95.21,95.34,89284.0,88.5959,88.7261,88.5401,88.661,89284.0
2018-08-24 15:20:00,95.34,95.38,95.13,95.13,71015.0,88.661,88.6982,88.4657,88.4657,71015.0
2018-08-24 15:30:00,95.13,95.14,94.85,94.85,160450.0,88.4657,88.475,88.2053,88.2053,160450.0
2018-08-24 15:40:00,94.87,95.26,94.86,95.07,186934.0,88.2239,88.5866,88.2146,88.4099,186934.0
2018-08-24 15:50:00,95.07,95.22,95.03,95.04,301351.0,88.4099,88.5494,88.3727,88.382,301351.0
2018-08-27 09:30:00,95.63,96.0,94.32,94.56,120446.0,88.9307,89.2747,87.7124,87.9356,120446.0
2018-08-27 09:40:00,94.64,94.94,94.28,94.8,119917.0,88.01,88.289,87.6752,88.1588,119917.0
2018-08-27 09:50:00,94.77,95.0,94.64,94.94,75792.0,88.1309,88.3448,88.01,88.289,75792.0
2018-08-27 10:00:00,94.91,94.95,94.35,94.52,72618.0,88.2611,88.2983,87.7403,87.8984,72618.0
2018-08-27 10:10:00,94.52,94.85,94.45,94.57,65261.0,87.8984,88.2053,87.8333,87.9449,65261.0
2018-08-27 10:20:00,94.57,94.84,94.41,94.69,78144.0,87.9449,88.196,87.7961,88.0565,78144.0
2018-08-27 10:30:00,94.64,94.64,94.33,94.43,55838.0,88.01,88.01,87.7217,87.8147,55838.0
2018-08-27 10:40:00,94.43,94.71,94.37,94.53,53309.0,87.8147,88.0751,87.7589,87.9077,53309.0
2018-08-27 10:50:00,94.54,94.9,94.47,94.78,39891.0,87.917,88.2518,87.8519,88.1402,39891.0
2018-08-27 11:00:00,94.82,94.87,94.43,94.57,103772.0,88.1774,88.2239,87.8147,87.9449,103772.0
2018-08-27 11:10:00,94.57,94.78,94.52,94.59,41558.0,87.9449,88.1402,87.8984,87.9635,41558.0
2018-08-27 11:20:00,94.58,94.96,94.56,94.78,71107.0,87.9542,88.3076,87.9356,88.1402,71107.0
2018-08-27 11:30:00,94.78,94.93,94.72,94.72,31312.0,88.1402,88.2797,88.0844,88.0844,31312.0
2018-08-27 11:40:00,94.73,94.97,94.72,94.84,31523.0,88.0937,88.3169,88.0844,88.196,31523.0
2018-08-27 11:50:00,94.87,94.87,94.66,94.71,46321.0,88.2239,88.2239,88.0286,88.0751,46321.0
2018-08-27 12:00:00,94.7,94.71,94.48,94.53,37786.0,88.0658,88.0751,87.8612,87.9077,37786.0
2018-08-27 12:10:00,94.54,94.59,94.38,94.4,38784.0,87.917,87.9635,87.7682,87.7868,38784.0
2018-08-27 12:20:00,94.39,94.53,94.32,94.35,29307.0,87.7775,87.9077,87.7124,87.7403,29307.0
2018-08-27 12:30:00,94.39,94.56,94.35,94.47,32791.0,87.7775,87.9356,87.7403,87.8519,32791.0
2018-08-27 12:40:00,94.49,94.65,94.48,94.65,32438.0,87.8705,88.0193,87.8612,88.0193,32438.0
2018-08-27 12:50:00,94.65,94.67,94.51,94.64,37589.0,88.0193,88.0379,87.8891,88.01,37589.0
2018-08-27 13:00:00,94.64,94.65,94.41,94.42,27459.0,88.01,88.0193,87.7961,87.8054,27459.0
2018-08-27 13:10:00,94.41,94.5,94.33,94.33,26997.0,87.7961,87.8798,87.7217,87.7217,26997.0
2018-08-27 13:20:00,94.33,94.4,94.25,94.3,43560.0,87.7217,87.7868,87.6473,87.6938,43560.0
2018-08-27 13:30:00,94.29,94.54,94.29,94.48,48041.0,87.6845,87.917,87.6845,87.8612,48041.0
2018-08-27 13:40:00,94.47,94.56,94.42,94.48,22746.0,87.8519,87.9356,87.8054,87.8612,22746.0
2018-08-27 13:50:00,94.49,94.61,94.46,94.6,32587.0,87.8705,87.9821,87.8426,87.9728,32587.0
2018-08-27 14:00:00,94.61,94.68,94.55,94.61,28767.0,87.9821,88.0472,87.9263,87.9821,28767.0
2018-08-27 14:10:00,94.62,94.62,94.46,94.47,23821.0,87.9914,87.9914,87.8426,87.8519,23821.0
2018-08-27 14:20:00,94.45,94.55,94.43,94.55,39229.0,87.8333,87.9263,87.8147,87.9263,39229.0
2018-08-27 14:30:00,94.55,94.57,94.46,94.48,32686.0,87.9263,87.9449,87.8426,87.8612,32686.0
2018-08-27 14:40:00,94.47,94.47,94.28,94.33,31987.0,87.8519,87.8519,87.6752,87.7217,31987.0
2018-08-27 14:50:00,94.32,94.32,94.21,94.27,46398.0,87.7124,87.7124,87.6101,87.6659,46398.0
2018-08-27 15:00:00,94.27,94.28,94.21,94.23,46217.0,87.6659,87.6752,87.6101,87.6287,46217.0
2018-08-27 15:10:00,94.23,94.23,94.11,94.17,66920.0,87.6287,87.6287,87.5171,87.5729,66920.0
2018-08-27 15:20:00,94.17,94.34,94.12,94.3,127997.0,87.5729,87.731,87.5264,87.6938,127997.0
2018-08-27 15:30:00,94.3,94.41,94.24,94.32,159045.0,87.6938,87.7961,87.638,87.7124,159045.0
2018-08-27 15:40:00,94.31,94.34,94.19,94.22,135404.0,87.7031,87.731,87.5915,87.6194,135404.0
2018-08-27 15:50:00,94.2,94.3,94.08,94.27,342237.0,87.6008,87.6938,87.4893,87.6659,342237.0
2018-08-28 09:30:00,94.35,94.41,93.91,94.38,65822.0,87.7403,87.7961,87.3312,87.7682,65822.0
2018-08-28 09:40:00,94.36,94.39,93.85,94.12,55697.0,87.7496,87.7775,87.2754,87.5264,55697.0
2018-08-28 09:50:00,94.13,94.22,93.96,94.1,27983.0,87.5357,87.6194,87.3777,87.5078,27983.0
2018-08-28 10:00:00,94.08,94.19,93.92,94.02,43124.0,87.4893,87.5915,87.3405,87.4335,43124.0
2018-08-28 10:10:00,94.01,94.1,93.87,93.87,58445.0,87.4242,87.5078,87.294,87.294,58445.0
2018-08-28 10:20:00,93.88,94.16,93.85,94.06,38697.0,87.3033,87.5636,87.2754,87.4707,38697.0
2018-08-28 10:30:00,94.02,94.07,93.85,93.92,30946.0,87.4335,87.48,87.2754,87.3405,30946.0
2018-08-28 10:40:00,93.92,93.92,93.75,93.83,42809.0,87.3405,87.3405,87.1824,87.2568,42809.0
2018-08-28 10:50:00,93.84,93.98,93.83,93.87,33852.0,87.2661,87.3963,87.2568,87.294,33852.0
2018-08-28 11:00:00,93.87,93.89,93.72,93.76,60796.0,87.294,87.3126,87.1545,87.1917,60796.0
2018-08-28 11:10:00,93.76,94.11,93.73,94.03,63682.0,87.1917,87.5171,87.1638,87.4428,63682.0
2018-08-28 11:20:00,94.03,94.25,94.0,94.19,55658.0,87.4428,87.6473,87.4149,87.5915,55658.0
2018-08-28 11:30:00,94.2,94.27,93.92,93.94,33242.0,87.6008,87.6659,87.3405,87.3591,33242.0
2018-08-28 11:40:00,93.91,94.03,93.87,93.87,25320.0,87.3312,87.4428,87.294,87.294,25320.0
2018-08-28 11:50:00,93.86,93.91,93.67,93.7,26530.0,87.2847,87.3312,87.108,87.1359,26530.0
2018-08-28 12:00:00,93.7,93.87,93.7,93.78,27195.0,87.1359,87.294,87.1359,87.2103,27195.0
2018-08-28 12:10:00,93.78,94.03,93.77,94.01,65115.0,87.2103,87.4428,87.201,87.4242,65115.0
2018-08-28 12:20:00,94.03,94.16,94.01,94.14,27267.0,87.4428,87.5636,87.4242,87.545,27267.0
2018-08-28 12:30:00,94.11,94.21,94.07,94.14,22237.0,87.5171,87.6101,87.48,87.545,22237.0
2018-08-28 12:40:00,94.11,94.24,94.09,94.23,13592.0,87.5171,87.638,87.4985,87.6287,13592.0
2018-08-28 12:50:00,94.24,94.25,94.16,94.24,14867.0,87.638,87.6473,87.5636,87.638,14867.0
2018-08-28 13:00:00,94.25,94.35,94.24,94.31,30779.0,87.6473,87.7403,87.638,87.7031,30779.0
2018-08-28 13:10:00,94.31,94.41,94.26,94.39,24464.0,87.7031,87.7961,87.6566,87.7775,24464.0
2018-08-28 13:20:00,94.39,94.4,94.23,94.26,18080.0,87.7775,87.7868,87.6287,87.6566,18080.0
2018-08-28 13:30:00,94.25,94.32,94.19,94.32,22258.0,87.6473,87.7124,87.5915,87.7124,22258.0
2018-08-28 13:40:00,94.31,94.41,94.28,94.34,19333.0,87.7031,87.7961,87.6752,87.731,19333.0
2018-08-28 13:50:00,94.35,94.4,94.31,94.4,21250.0,87.7403,87.7868,87.7031,87.7868,21250.0
2018-08-28 14:00:00,94.41,94.53,94.41,94.51,32461.0,87.7961,87.9077,87.7961,87.8891,32461.0
2018-08-28 14:10:00,94.52,94.61,94.44,94.45,34459.0,87.8984,87.9821,87.824,87.8333,34459.0
2018-08-28 14:20:00,94.46,94.57,94.43,94.51,47206.0,87.8426,87.9449,87.8147,87.8891,47206.0
2018-08-28 14:30:00,94.5,94.55,94.34,94.34,19023.0,87.8798,87.9263,87.731,87.731,19023.0
2018-08-28 14:40:00,94.33,94.41,94.29,94.38,27757.0,87.7217,87.7961,87.6845,87.7682,27757.0
2018-08-28 14:50:00,94.38,94.51,94.37,94.51,23883.0,87.7682,87.8891,87.7589,87.8891,23883.0
2018-08-28 15:00:00,94.49,94.64,94.46,94.58,31623.0,87.8705,88.01,87.8426,87.9542,31623.0
2018-08-28 15:10:00,94.58,94.65,94.56,94.56,29807.0,87.9542,88.0193,87.9356,87.9356,29807.0
2018-08-28 15:20:00,94.56,94.56,94.48,94.52,28797.0,87.9356,87.9356,87.8612,87.8984,28797.0
2018-08-28 15:30:00,94.52,94.61,94.51,94.51,31254.0,87.8984,87.9821,87.8891,87.8891,31254.0
2018-08-28 15:40:00,94.51,94.51,94.35,94.35,44475.0,87.8891,87.8891,87.7403,87.7403,44475.0
2018-08-28 15:50:00,94.34,94.66,94.31,94.6,236343.0,87.731,88.0286,87.7031,87.9728,236343.0
2018-08-29 09:30:00,94.72,94.73,93.89,94.17,69778.0,88.0844,88.0937,87.3126,87.5729,69778.0
2018-08-29 09:40:00,94.15,94.89,94.13,94.75,75901.0,87.5543,88.2425,87.5357,88.1123,75901.0
2018-08-29 09:50:00,94.74,94.95,94.51,94.51,66168.0,88.103,88.2983,87.8891,87.8891,66168.0
2018-08-29 10:00:00,94.51,94.65,94.36,94.43,53292.0,87.8891,88.0193,87.7496,87.8147,53292.0
2018-08-29 10:10:00,94.44,94.59,94.21,94.34,47247.0,87.824,87.9635,87.6101,87.731,47247.0
2018-08-29 10:20:00,94.37,94.64,94.36,94.64,21047.0,87.7589,88.01,87.7496,88.01,21047.0
2018-08-29 10:30:00,94.69,94.9,94.69,94.86,26024.0,88.0565,88.2518,88.0565,88.2146,26024.0
2018-08-29 10:40:00,94.86,95.01,94.86,94.97,23477.0,88.2146,88.3541,88.2146,88.3169,23477.0
2018-08-29 10:50:00,94.96,95.17,94.94,94.99,53820.0,88.3076,88.5029,88.289,88.3355,53820.0
2018-08-29 11:00:00,94.98,95.24,94.97,95.19,56996.0,88.3262,88.568,88.3169,88.5215,56996.0
2018-08-29 11:10:00,95.2,95.46,95.15,95.33,43669.0,88.5308,88.7726,88.4843,88.6517,43669.0
2018-08-29 11:20:00,95.33,95.36,95.19,95.34,23048.0,88.6517,88.6796,88.5215,88.661,23048.0
2018-08-29 11:30:00,95.34,95.48,95.33,95.43,65328.0,88.661,88.7912,88.6517,88.7447,65328.0
2018-08-29 11:40:00,95.43,95.48,95.31,95.43,81854.0,88.7447,88.7912,88.6331,88.7447,81854.0
2018-08-29 11:50:00,95.42,95.62,95.41,95.62,43407.0,88.7354,88.9214,88.7261,88.9214,43407.0
2018-08-29 12:00:00,95.63,95.73,95.47,95.71,30042.0,88.9307,89.0237,88.7819,89.0051,30042.0
2018-08-29 12:10:00,95.73,95.79,95.68,95.77,27038.0,89.0237,89.0795,88.9772,89.0609,27038.0
2018-08-29 12:20:00,95.77,96.02,95.74,95.99,87459.0,89.0609,89.2933,89.033,89.2654,87459.0
2018-08-29 12:30:00,95.98,96.07,95.91,96.04,41362.0,89.2561,89.3398,89.191,89.3119,41362.0
2018-08-29 12:40:00,96.03,96.13,95.88,96.05,77850.0,89.3026,89.3956,89.1632,89.3212,77850.0
2018-08-29 12:50:00,96.03,96.03,95.65,95.67,38464.0,89.3026,89.3026,88.9493,88.9679,38464.0
2018-08-29 13:00:00,95.67,95.76,95.57,95.6,21332.0,88.9679,89.0516,88.8749,88.9028,21332.0
2018-08-29 13:10:00,95.6,95.71,95.47,95.48,18770.0,88.9028,89.0051,88.7819,88.7912,18770.0
2018-08-29 13:20:00,95.5,95.53,95.4,95.53,19444.0,88.8098,88.8377,88.7168,88.8377,19444.0
2018-08-29 13:30:00,95.53,95.68,95.47,95.66,24291.0,88.8377,88.9772,88.7819,88.9586,24291.0
2018-08-29 13:40:00,95.65,95.9,95.62,95.83,101880.0,88.9493,89.1818,88.9214,89.1167,101880.0
2018-08-29 13:50:00,95.82,95.9,95.77,95.77,21933.0,89.1074,89.1818,89.0609,89.0609,21933.0
2018-08-29 14:00:00,95.78,95.9,95.74,95.84,71533.0,89.0702,89.1818,89.033,89.126,71533.0
2018-08-29 14:10:00,95.84,96.01,95.8,96.01,24020.0,89.126,89.284,89.0888,89.284,24020.0
2018-08-29 14:20:00,96.01,96.16,96.0,96.11,78781.0,89.284,89.4235,89.2747,89.377,78781.0
2018-08-29 14:30:00,96.1,96.21,96.09,96.12,42128.0,89.3677,89.47,89.3584,89.3863,42128.0
2018-08-29 14:40:00,96.1,96.17,96.05,96.17,40182.0,89.3677,89.4328,89.3212,89.4328,40182.0
2018-08-29 14:50:00,96.16,96.17,96.02,96.08,60629.0,89.4235,89.4328,89.2933,89.3491,60629.0
2018-08-29 15:00:00,96.07,96.12,95.97,96.03,50818.0,89.3398,89.3863,89.2468,89.3026,50818.0
2018-08-29 15:10:00,96.04,96.11,96.0,96.11,35577.0,89.3119,89.377,89.2747,89.377,35577.0
2018-08-29 15:20:00,96.11,96.16,96.03,96.07,38216.0,89.377,89.4235,89.3026,89.3398,38216.0
2018-08-29 15:30:00,96.06,96.23,96.06,96.17,44522.0,89.3305,89.4886,89.3305,89.4328,44522.0
2018-08-29 15:40:00,96.17,96.24,96.06,96.15,62394.0,89.4328,89.4979,89.3305,89.4142,62394.0
2018-08-29 15:50:00,96.16,96.19,96.02,96.06,152817.0,89.4235,89.4514,89.2933,89.3305,152817.0
2018-08-30 09:30:00,95.44,96.38,95.21,95.82,82842.0,88.754,89.6281,88.5401,89.1074,82842.0
2018-08-30 09:40:00,95.79,96.06,95.59,95.72,49896.0,89.0795,89.3305,88.8935,89.0144,49896.0
2018-08-30 09:50:00,95.7,95.76,95.46,95.62,39739.0,88.9958,89.0516,88.7726,88.9214,39739.0
2018-08-30 10:00:00,95.61,95.88,95.58,95.62,24926.0,88.9121,89.1632,88.8842,88.9214,24926.0
2018-08-30 10:10:00,95.62,95.71,95.41,95.67,41499.0,88.9214,89.0051,88.7261,88.9679,41499.0
2018-08-30 10:20:00,95.65,95.69,95.15,95.2,71785.0,88.9493,88.9865,88.4843,88.5308,71785.0
2018-08-30 10:30:00,95.19,95.53,95.06,95.44,57140.0,88.5215,88.8377,88.4006,88.754,57140.0
2018-08-30 10:40:00,95.45,95.75,95.43,95.62,23858.0,88.7633,89.0423,88.7447,88.9214,23858.0
2018-08-30 10:50:00,95.59,95.59,95.34,95.38,18046.0,88.8935,88.8935,88.661,88.6982,18046.0
2018-08-30 11:00:00,95.39,95.39,95.04,95.1,20521.0,88.7075,88.7075,88.382,88.4378,20521.0
2018-08-30 11:10:00,95.11,95.22,95.09,95.12,25654.0,88.4471,88.5494,88.4285,88.4564,25654.0
2018-08-30 11:20:00,95.13,95.22,95.09,95.17,20198.0,88.4657,88.5494,88.4285,88.5029,20198.0
2018-08-30 11:30:00,95.17,95.27,95.09,95.25,17475.0,88.5029,88.5959,88.4285,88.5773,17475.0
2018-08-30 11:40:00,95.25,95.26,95.1,95.15,16400.0,88.5773,88.5866,88.4378,88.4843,16400.0
2018-08-30 11:50:00,95.13,95.26,95.11,95.25,18246.0,88.4657,88.5866,88.4471,88.5773,18246.0
2018-08-30 12:00:00,95.25,95.28,95.15,95.2,17141.0,88.5773,88.6052,88.4843,88.5308,17141.0
2018-08-30 12:10:00,95.2,95.27,95.18,95.18,14841.0,88.5308,88.5959,88.5122,88.5122,14841.0
2018-08-30 12:20:00,95.19,95.39,95.13,95.38,18516.0,88.5215,88.7075,88.4657,88.6982,18516.0
2018-08-30 12:30:00,95.38,95.38,95.19,95.19,13909.0,88.6982,88.6982,88.5215,88.5215,13909.0
2018-08-30 12:40:00,95.16,95.31,95.16,95.31,25984.0,88.4936,88.6331,88.4936,88.6331,25984.0
2018-08-30 12:50:00,95.32,95.44,95.27,95.44,15299.0,88.6424,88.754,88.5959,88.754,15299.0
2018-08-30 13:00:00,95.44,95.52,95.38,95.52,21387.0,88.754,88.8284,88.6982,88.8284,21387.0
2018-08-30 13:10:00,95.54,95.6,95.46,95.6,16707.0,88.847,88.9028,88.7726,88.9028,16707.0
2018-08-30 13:20:00,95.61,95.63,95.52,95.62,14610.0,88.9121,88.9307,88.8284,88.9214,14610.0
2018-08-30 13:30:00,95.63,95.64,95.54,95.58,35065.0,88.9307,88.94,88.847,88.8842,35065.0
2018-08-30 13:40:00,95.57,95.58,95.49,95.57,18727.0,88.8749,88.8842,88.8005,88.8749,18727.0
2018-08-30 13:50:00,95.58,95.67,95.57,95.65,23764.0,88.8842,88.9679,88.8749,88.9493,23764.0
2018-08-30 14:00:00,95.64,95.65,95.33,95.37,28739.0,88.94,88.9493,88.6517,88.6889,28739.0
2018-08-30 14:10:00,95.35,95.41,95.21,95.24,42375.0,88.6703,88.7261,88.5401,88.568,42375.0
2018-08-30 14:20:00,95.23,95.37,95.21,95.23,32930.0,88.5587,88.6889,88.5401,88.5587,32930.0
2018-08-30 14:30:00,95.21,95.3,95.18,95.2,31280.0,88.5401,88.6238,88.5122,88.5308,31280.0
2018-08-30 14:40:00,95.14,95.22,95.08,95.16,26384.0,88.475,88.5494,88.4192,88.4936,26384.0
2018-08-30 14:50:00,95.15,95.16,95.01,95.02,47953.0,88.4843,88.4936,88.3541,88.3634,47953.0
2018-08-30 15:00:00,95.01,95.07,94.92,94.96,45696.0,88.3541,88.4099,88.2704,88.3076,45696.0
2018-08-30 15:10:00,94.95,94.95,94.8,94.83,63986.0,88.2983,88.2983,88.1588,88.1867,63986.0
2018-08-30 15:20:00,94.82,94.88,94.74,94.88,64738.0,88.1774,88.2332,88.103,88.2332,64738.0
2018-08-30 15:30:00,94.88,94.93,94.83,94.89,60280.0,88.2332,88.2797,88.1867,88.2425,60280.0
2018-08-30 15:40:00,94.88,95.08,94.88,94.98,77620.0,88.2332,88.4192,88.2332,88.3262,77620.0
2018-08-30 15:50:00,94.97,95.01,94.84,94.92,445897.0,88.3169,88.3541,88.196,88.2704,445897.0
2018-08-31 09:30:00,94.57,95.35,94.57,95.11,51042.0,87.9449,88.6703,87.9449,88.4471,51042.0
2018-08-31 09:40:00,95.13,95.25,95.0,95.14,24705.0,88.4657,88.5773,88.3448,88.475,24705.0
2018-08-31 09:50:00,95.22,95.25,95.07,95.15,35792.0,88.5494,88.5773,88.4099,88.4843,35792.0
2018-08-31 10:00:00,95.19,95.24,95.0,95.03,28531.0,88.5215,88.568,88.3448,88.3727,28531.0
2018-08-31 10:10:00,95.1,95.36,95.02,95.36,28465.0,88.4378,88.6796,88.3634,88.6796,28465.0
2018-08-31 10:20:00,95.35,95.44,95.22,95.23,27126.0,88.6703,88.754,88.5494,88.5587,27126.0
2018-08-31 10:30:00,95.23,95.38,95.17,95.31,14530.0,88.5587,88.6982,88.5029,88.6331,14530.0
2018-08-31 10:40:00,95.29,95.36,95.22,95.23,21492.0,88.6145,88.6796,88.5494,88.5587,21492.0
2018-08-31 10:50:00,95.24,95.38,95.24,95.38,18407.0,88.568,88.6982,88.568,88.6982,18407.0
2018-08-31 11:00:00,95.38,95.53,95.32,95.32,29822.0,88.6982,88.8377,88.6424,88.6424,29822.0
2018-08-31 11:10:00,95.32,95.41,95.24,95.36,30085.0,88.6424,88.7261,88.568,88.6796,30085.0
2018-08-31 11:20:00,95.34,95.42,95.25,95.28,32963.0,88.661,88.7354,88.5773,88.6052,32963.0
2018-08-31 11:30:00,95.3,95.39,95.29,95.38,25127.0,88.6238,88.7075,88.6145,88.6982,25127.0
2018-08-31 11:40:00,95.35,95.37,95.13,95.13,16779.0,88.6703,88.6889,88.4657,88.4657,16779.0
2018-08-31 11:50:00,95.14,95.21,95.09,95.16,12742.0,88.475,88.5401,88.4285,88.4936,12742.0
2018-08-31 12:00:00,95.15,95.15,94.95,94.99,14529.0,88.4843,88.4843,88.2983,88.3355,14529.0
2018-08-31 12:10:00,95.0,95.0,94.9,94.98,20335.0,88.3448,88.3448,88.2518,88.3262,20335.0
2018-08-31 12:20:00,94.98,95.01,94.94,94.99,20121.0,88.3262,88.3541,88.289,88.3355,20121.0
2018-08-31 12:30:00,95.0,95.01,94.9,94.94,25033.0,88.3448,88.3541,88.2518,88.289,25033.0
2018-08-31 12:40:00,94.92,95.0,94.88,94.91,12561.0,88.2704,88.3448,88.2332,88.2611,12561.0
2018-08-31 12:50:00,94.91,95.05,94.91,95.04,9960.0,88.2611,88.3913,88.2611,88.382,9960.0
2018-08-31 13:00:00,95.04,95.04,94.86,94.97,22970.0,88.382,88.382,88.2146,88.3169,22970.0
2018-08-31 13:10:00,94.97,95.09,94.92,95.09,13172.0,88.3169,88.4285,88.2704,88.4285,13172.0
2018-08-31 13:20:00,95.1,95.12,95.05,95.05,7514.0,88.4378,88.4564,88.3913,88.3913,7514.0
2018-08-31 13:30:00,95.06,95.15,95.0,95.08,25476.0,88.4006,88.4843,88.3448,88.4192,25476.0
2018-08-31 13:40:00,95.06,95.09,95.02,95.02,16839.0,88.4006,88.4285,88.3634,88.3634,16839.0
2018-08-31 13:50:00,95.04,95.09,95.03,95.07,12022.0,88.382,88.4285,88.3727,88.4099,12022.0
2018-08-31 14:00:00,95.08,95.13,95.04,95.04,10712.0,88.4192,88.4657,88.382,88.382,10712.0
2018-08-31 14:10:00,95.04,95.16,94.98,95.16,20315.0,88.382,88.4936,88.3262,88.4936,20315.0
2018-08-31 14:20:00,95.18,95.25,95.16,95.21,7821.0,88.5122,88.5773,88.4936,88.5401,7821.0
2018-08-31 14:30:00,95.23,95.31,95.18,95.19,8810.0,88.5587,88.6331,88.5122,88.5215,8810.0
2018-08-31 14:40:00,95.2,95.23,95.13,95.19,19567.0,88.5308,88.5587,88.4657,88.5215,19567.0
2018-08-31 14:50:00,95.19,95.36,95.19,95.31,16057.0,88.5215,88.6796,88.5215,88.6331,16057.0
2018-08-31 15:00:00,95.31,95.39,95.29,95.32,15027.0,88.6331,88.7075,88.6145,88.6424,15027.0
2018-08-31 15:10:00,95.32,95.46,95.32,95.45,16445.0,88.6424,88.7726,88.6424,88.7633,16445.0
2018-08-31 15:20:00,95.46,95.48,95.37,95.39,28089.0,88.7726,88.7912,88.6889,88.7075,28089.0
2018-08-31 15:30:00,95.4,95.59,95.4,95.55,34569.0,88.7168,88.8935,88.7168,88.8563,34569.0
2018-08-31 15:40:00,95.56,95.64,95.49,95.51,40218.0,88.8656,88.94,88.8005,88.8191,40218.0
2018-08-31 15:50:00,95.52,95.89,95.52,95.78,301893.0,88.8284,89.1725,88.8284,89.0702,301893.0
2018-09-04 09:30:00,96.16,96.49,95.84,95.93,121466.0,89.4235,89.7304,89.126,89.2096,121466.0
2018-09-04 09:40:00,95.94,95.99,95.74,95.87,86087.0,89.2189,89.2654,89.033,89.1539,86087.0
2018-09-04 09:50:00,95.85,96.27,95.81,96.05,212801.0,89.1353,89.5258,89.0981,89.3212,212801.0
2018-09-04 10:00:00,96.06,96.22,95.95,96.16,249204.0,89.3305,89.4793,89.2282,89.4235,249204.0
2018-09-04 10:10:00,96.16,96.37,96.06,96.22,44751.0,89.4235,89.6188,89.3305,89.4793,44751.0
2018-09-04 10:20:00,96.24,96.34,96.17,96.22,31398.0,89.4979,89.5909,89.4328,89.4793,31398.0
2018-09-04 10:30:00,96.24,96.53,96.2,96.52,48600.0,89.4979,89.7676,89.4607,89.7583,48600.0
2018-09-04 10:40:00,96.53,96.85,96.46,96.83,49232.0,89.7676,90.0652,89.7025,90.0466,49232.0
2018-09-04 10:50:00,96.81,97.08,96.81,96.89,67238.0,90.028,90.2791,90.028,90.1024,67238.0
2018-09-04 11:00:00,96.87,96.96,96.8,96.96,59645.0,90.0838,90.1675,90.0187,90.1675,59645.0
2018-09-04 11:10:00,96.96,97.07,96.83,96.96,55849.0,90.1675,90.2698,90.0466,90.1675,55849.0
2018-09-04 11:20:00,96.96,97.09,96.92,97.02,64741.0,90.1675,90.2884,90.1303,90.2233,64741.0
2018-09-04 11:30:00,97.02,97.32,96.99,97.3,162971.0,90.2233,90.5023,90.1954,90.4837,162971.0
2018-09-04 11:40:00,97.3,97.34,97.11,97.13,64119.0,90.4837,90.5209,90.307,90.3256,64119.0
2018-09-04 11:50:00,97.13,97.26,97.1,97.12,41878.0,90.3256,90.4465,90.2977,90.3163,41878.0
2018-09-04 12:00:00,97.11,97.19,97.1,97.15,82182.0,90.307,90.3814,90.2977,90.3442,82182.0
2018-09-04 12:10:00,97.15,97.32,97.02,97.31,59427.0,90.3442,90.5023,90.2233,90.493,59427.0
2018-09-04 12:20:00,97.32,97.49,97.2,97.4,144622.0,90.5023,90.6604,90.3907,90.5767,144622.0
2018-09-04 12:30:00,97.39,97.4,97.28,97.36,65549.0,90.5674,90.5767,90.4651,90.5395,65549.0
2018-09-04 12:40:00,97.36,97.47,97.18,97.29,62809.0,90.5395,90.6418,90.3721,90.4744,62809.0
2018-09-04 12:50:00,97.3,97.54,97.29,97.53,37403.0,90.4837,90.7069,90.4744,90.6976,37403.0
2018-09-04 13:00:00,97.53,97.68,97.5,97.51,48872.0,90.6976,90.8371,90.6697,90.679,48872.0
2018-09-04 13:10:00,97.52,97.56,97.43,97.47,66134.0,90.6883,90.7255,90.6046,90.6418,66134.0
2018-09-04 13:20:00,97.46,97.51,97.32,97.35,29603.0,90.6325,90.679,90.5023,90.5302,29603.0
2018-09-04 13:30:00,97.36,97.36,97.19,97.26,38890.0,90.5395,90.5395,90.3814,90.4465,38890.0
2018-09-04 13:40:00,97.24,97.26,97.16,97.22,39132.0,90.4279,90.4465,90.3535,90.4093,39132.0
2018-09-04 13:50:00,97.22,97.3,97.15,97.16,47588.0,90.4093,90.4837,90.3442,90.3535,47588.0
2018-09-04 14:00:00,97.16,97.19,97.0,97.0,60270.0,90.3535,90.3814,90.2047,90.2047,60270.0
2018-09-04 14:10:00,97.0,97.03,96.92,96.98,31768.0,90.2047,90.2326,90.1303,90.1861,31768.0
2018-09-04 14:20:00,96.97,97.11,96.97,97.1,31396.0,90.1768,90.307,90.1768,90.2977,31396.0
2018-09-04 14:30:00,97.08,97.25,97.08,97.22,56594.0,90.2791,90.4372,90.2791,90.4093,56594.0
2018-09-04 14:40:00,97.22,97.31,97.14,97.25,96555.0,90.4093,90.493,90.3349,90.4372,96555.0
2018-09-04 14:50:00,97.25,97.45,97.21,97.42,68047.0,90.4372,90.6232,90.4,90.5953,68047.0
2018-09-04 15:00:00,97.42,97.53,97.34,97.53,75804.0,90.5953,90.6976,90.5209,90.6976,75804.0
2018-09-04 15:10:00,97.52,97.52,97.29,97.29,74221.0,90.6883,90.6883,90.4744,90.4744,74221.0
2018-09-04 15:20:00,97.3,97.5,97.3,97.48,72762.0,90.4837,90.6697,90.4837,90.6511,72762.0
2018-09-04 15:30:00,97.48,97.55,97.43,97.51,120042.0,90.6511,90.7162,90.6046,90.679,120042.0
2018-09-04 15:40:00,97.5,97.52,97.38,97.44,106646.0,90.6697,90.6883,90.5581,90.6139,106646.0
2018-09-04 15:50:00,97.45,97.76,97.43,97.7,321851.0,90.6232,90.9114,90.6046,90.8557,321851.0
2018-09-05 09:30:00,97.7,98.19,97.38,97.54,64300.0,90.8557,91.3113,90.5581,90.7069,64300.0
2018-09-05 09:40:00,97.58,97.77,97.5,97.61,52814.0,90.7441,90.9207,90.6697,90.772,52814.0
2018-09-05 09:50:00,97.6,97.75,97.45,97.59,66537.0,90.7627,90.9021,90.6232,90.7534,66537.0
2018-09-05 10:00:00,97.58,97.92,97.55,97.59,98009.0,90.7441,91.0602,90.7162,90.7534,98009.0
2018-09-05 10:10:00,97.59,97.63,97.05,97.09,36462.0,90.7534,90.7906,90.2512,90.2884,36462.0
2018-09-05 10:20:00,97.09,97.14,96.96,97.13,43969.0,90.2884,90.3349,90.1675,90.3256,43969.0
2018-09-05 10:30:00,97.13,97.13,96.71,96.98,73266.0,90.3256,90.3256,89.935,90.1861,73266.0
2018-09-05 10:40:00,96.97,97.16,96.96,97.05,23135.0,90.1768,90.3535,90.1675,90.2512,23135.0
2018-09-05 10:50:00,97.06,97.27,96.96,97.27,52523.0,90.2605,90.4558,90.1675,90.4558,52523.0
2018-09-05 11:00:00,97.28,97.32,97.13,97.17,34437.0,90.4651,90.5023,90.3256,90.3628,34437.0
2018-09-05 11:10:00,97.18,97.24,97.13,97.19,25247.0,90.3721,90.4279,90.3256,90.3814,25247.0
2018-09-05 11:20:00,97.22,97.32,97.04,97.06,33937.0,90.4093,90.5023,90.2419,90.2605,33937.0
2018-09-05 11:30:00,97.06,97.19,97.03,97.18,38593.0,90.2605,90.3814,90.2326,90.3721,38593.0
2018-09-05 11:40:00,97.19,97.24,97.02,97.07,30600.0,90.3814,90.4279,90.2233,90.2698,30600.0
2018-09-05 11:50:00,97.08,97.34,97.08,97.32,56167.0,90.2791,90.5209,90.2791,90.5023,56167.0
2018-09-05 12:00:00,97.33,97.5,97.33,97.42,26931.0,90.5116,90.6697,90.5116,90.5953,26931.0
2018-09-05 12:10:00,97.44,97.61,97.38,97.61,42855.0,90.6139,90.772,90.5581,90.772,42855.0
2018-09-05 12:20:00,97.62,97.65,97.45,97.46,32628.0,90.7813,90.8092,90.6232,90.6325,32628.0
2018-09-05 12:30:00,97.46,97.59,97.46,97.55,32217.0,90.6325,90.7534,90.6325,90.7162,32217.0
2018-09-05 12:40:00,97.56,97.64,97.54,97.61,13727.0,90.7255,90.7999,90.7069,90.772,13727.0
2018-09-05 12:50:00,97.63,97.64,97.52,97.55,32614.0,90.7906,90.7999,90.6883,90.7162,32614.0
2018-09-05 13:00:00,97.54,97.6,97.51,97.58,24288.0,90.7069,90.7627,90.679,90.7441,24288.0
2018-09-05 13:10:00,97.59,97.74,97.59,97.73,20108.0,90.7534,90.8928,90.7534,90.8836,20108.0
2018-09-05 13:20:00,97.72,97.85,97.68,97.83,25170.0,90.8743,90.9951,90.8371,90.9765,25170.0
2018-09-05 13:30:00,97.83,97.91,97.77,97.77,23179.0,90.9765,91.0509,90.9207,90.9207,23179.0
2018-09-05 13:40:00,97.76,97.89,97.75,97.75,19366.0,90.9114,91.0323,90.9021,90.9021,19366.0
2018-09-05 13:50:00,97.74,97.74,97.59,97.59,33264.0,90.8928,90.8928,90.7534,90.7534,33264.0
2018-09-05 14:00:00,97.61,97.63,97.51,97.61,32890.0,90.772,90.7906,90.679,90.772,32890.0
2018-09-05 14:10:00,97.62,97.73,97.59,97.73,29191.0,90.7813,90.8836,90.7534,90.8836,29191.0
2018-09-05 14:20:00,97.73,97.77,97.59,97.61,36629.0,90.8836,90.9207,90.7534,90.772,36629.0
2018-09-05 14:30:00,97.61,97.64,97.53,97.62,16894.0,90.772,90.7999,90.6976,90.7813,16894.0
2018-09-05 14:40:00,97.62,97.69,97.6,97.6,22268.0,90.7813,90.8464,90.7627,90.7627,22268.0
2018-09-05 14:50:00,97.59,97.6,97.48,97.48,18577.0,90.7534,90.7627,90.6511,90.6511,18577.0
2018-09-05 15:00:00,97.48,97.51,97.4,97.49,28120.0,90.6511,90.679,90.5767,90.6604,28120.0
2018-09-05 15:10:00,97.49,97.61,97.46,97.55,38059.0,90.6604,90.772,90.6325,90.7162,38059.0
2018-09-05 15:20:00,97.55,97.62,97.47,97.52,40357.0,90.7162,90.7813,90.6418,90.6883,40357.0
2018-09-05 15:30:00,97.52,97.61,97.5,97.52,58643.0,90.6883,90.772,90.6697,90.6883,58643.0
2018-09-05 15:40:00,97.53,97.55,97.43,97.45,75096.0,90.6976,90.7162,90.6046,90.6232,75096.0
2018-09-05 15:50:00,97.45,97.54,97.29,97.47,254138.0,90.6232,90.7069,90.4744,90.6418,254138.0
2018-09-06 09:30:00,97.53,98.04,97.53,97.76,59186.0,90.6976,91.1718,90.6976,90.9114,59186.0
2018-09-06 09:40:00,97.81,98.0,97.72,98.0,51541.0,90.9579,91.1346,90.8743,91.1346,51541.0
2018-09-06 09:50:00,97.99,98.24,97.89,98.16,88137.0,91.1253,91.3578,91.0323,91.2834,88137.0
2018-09-06 10:00:00,98.12,98.19,97.82,97.86,56021.0,91.2462,91.3113,90.9672,91.0044,56021.0
2018-09-06 10:10:00,97.89,97.94,97.66,97.74,45863.0,91.0323,91.0788,90.8185,90.8928,45863.0
2018-09-06 10:20:00,97.73,97.81,97.63,97.81,38356.0,90.8836,90.9579,90.7906,90.9579,38356.0
2018-09-06 10:30:00,97.8,97.88,97.68,97.82,35437.0,90.9486,91.023,90.8371,90.9672,35437.0
2018-09-06 10:40:00,97.82,97.95,97.69,97.86,34945.0,90.9672,91.0881,90.8464,91.0044,34945.0
2018-09-06 10:50:00,97.87,97.94,97.73,97.9,18993.0,91.0137,91.0788,90.8836,91.0416,18993.0
2018-09-06 11:00:00,97.9,97.95,97.5,97.55,25022.0,91.0416,91.0881,90.6697,90.7162,25022.0
2018-09-06 11:10:00,97.52,97.62,97.47,97.49,29582.0,90.6883,90.7813,90.6418,90.6604,29582.0
2018-09-06 11:20:00,97.52,97.87,97.5,97.76,28669.0,90.6883,91.0137,90.6697,90.9114,28669.0
2018-09-06 11:30:00,97.76,97.82,97.59,97.65,19125.0,90.9114,90.9672,90.7534,90.8092,19125.0
2018-09-06 11:40:00,97.65,97.66,97.42,97.59,17844.0,90.8092,90.8185,90.5953,90.7534,17844.0
2018-09-06 11:50:00,97.57,97.59,97.43,97.52,19641.0,90.7348,90.7534,90.6046,90.6883,19641.0
2018-09-06 12:00:00,97.53,97.55,97.37,97.39,17558.0,90.6976,90.7162,90.5488,90.5674,17558.0
2018-09-06 12:10:00,97.39,97.46,97.31,97.46,23911.0,90.5674,90.6325,90.493,90.6325,23911.0
2018-09-06 12:20:00,97.47,97.47,97.23,97.25,28137.0,90.6418,90.6418,90.4186,90.4372,28137.0
2018-09-06 12:30:00,97.24,97.4,97.24,97.28,18642.0,90.4279,90.5767,90.4279,90.4651,18642.0
2018-09-06 12:40:00,97.27,97.51,97.27,97.45,14813.0,90.4558,90.679,90.4558,90.6232,14813.0
2018-09-06 12:50:00,97.46,97.47,97.27,97.32,17854.0,90.6325,90.6418,90.4558,90.5023,17854.0
2018-09-06 13:00:00,97.32,97.36,97.16,97.18,20381.0,90.5023,90.5395,90.3535,90.3721,20381.0
2018-09-06 13:10:00,97.17,97.25,97.1,97.24,50538.0,90.3628,90.4372,90.2977,90.4279,50538.0
2018-09-06 13:20:00,97.23,97.27,97.18,97.19,27464.0,90.4186,90.4558,90.3721,90.3814,27464.0
2018-09-06 13:30:00,97.2,97.34,97.2,97.27,21359.0,90.3907,90.5209,90.3907,90.4558,21359.0
2018-09-06 13:40:00,97.3,97.39,97.25,97.27,26026.0,90.4837,90.5674,90.4372,90.4558,26026.0
2018-09-06 13:50:00,97.26,97.29,97.21,97.27,16258.0,90.4465,90.4744,90.4,90.4558,16258.0
2018-09-06 14:00:00,97.3,97.44,97.29,97.41,15571.0,90.4837,90.6139,90.4744,90.586,15571.0
2018-09-06 14:10:00,97.42,97.43,97.26,97.28,13923.0,90.5953,90.6046,90.4465,90.4651,13923.0
2018-09-06 14:20:00,97.28,97.28,97.16,97.22,26086.0,90.4651,90.4651,90.3535,90.4093,26086.0
2018-09-06 14:30:00,97.23,97.36,97.19,97.31,19440.0,90.4186,90.5395,90.3814,90.493,19440.0
2018-09-06 14:40:00,97.3,97.32,97.2,97.21,15985.0,90.4837,90.5023,90.3907,90.4,15985.0
2018-09-06 14:50:00,97.22,97.24,97.11,97.11,41812.0,90.4093,90.4279,90.307,90.307,41812.0
2018-09-06 15:00:00,97.11,97.44,97.11,97.37,24209.0,90.307,90.6139,90.307,90.5488,24209.0
2018-09-06 15:10:00,97.37,97.48,97.35,97.37,73085.0,90.5488,90.6511,90.5302,90.5488,73085.0
2018-09-06 15:20:00,97.38,97.53,97.35,97.52,84144.0,90.5581,90.6976,90.5302,90.6883,84144.0
2018-09-06 15:30:00,97.52,97.63,97.49,97.6,94927.0,90.6883,90.7906,90.6604,90.7627,94927.0
2018-09-06 15:40:00,97.59,97.62,97.42,97.43,91218.0,90.7534,90.7813,90.5953,90.6046,91218.0
2018-09-06 15:50:00,97.43,97.46,97.34,97.36,165102.0,90.6046,90.6325,90.5209,90.5395,165102.0
2018-09-07 09:30:00,97.13,97.63,96.82,97.54,56725.0,90.3256,90.7906,90.0373,90.7069,56725.0
2018-09-07 09:40:00,97.53,97.64,97.17,97.24,69056.0,90.6976,90.7999,90.3628,90.4279,69056.0
2018-09-07 09:50:00,97.25,97.43,97.08,97.13,45042.0,90.4372,90.6046,90.2791,90.3256,45042.0
2018-09-07 10:00:00,97.18,97.3,97.03,97.11,60500.0,90.3721,90.4837,90.2326,90.307,60500.0
2018-09-07 10:10:00,97.11,97.27,97.1,97.25,47838.0,90.307,90.4558,90.2977,90.4372,47838.0
2018-09-07 10:20:00,97.26,97.45,97.23,97.35,43301.0,90.4465,90.6232,90.4186,90.5302,43301.0
2018-09-07 10:30:00,97.34,97.41,97.06,97.14,37173.0,90.5209,90.586,90.2605,90.3349,37173.0
2018-09-07 10:40:00,97.13,97.33,97.13,97.24,43325.0,90.3256,90.5116,90.3256,90.4279,43325.0
2018-09-07 10:50:00,97.24,97.3,97.09,97.09,44952.0,90.4279,90.4837,90.2884,90.2884,44952.0
2018-09-07 11:00:00,97.09,97.11,96.96,96.99,35890.0,90.2884,90.307,90.1675,90.1954,35890.0
2018-09-07 11:10:00,96.99,97.17,96.91,97.08,38212.0,90.1954,90.3628,90.121,90.2791,38212.0
2018-09-07 11:20:00,97.11,97.23,97.05,97.17,21711.0,90.307,90.4186,90.2512,90.3628,21711.0
2018-09-07 11:30:00,97.19,97.31,97.17,97.28,27894.0,90.3814,90.493,90.3628,90.4651,27894.0
2018-09-07 11:40:00,97.29,97.31,97.13,97.23,27500.0,90.4744,90.493,90.3256,90.4186,27500.0
2018-09-07 11:50:00,97.24,97.29,97.16,97.26,21931.0,90.4279,90.4744,90.3535,90.4465,21931.0
2018-09-07 12:00:00,97.26,97.26,96.85,96.86,41072.0,90.4465,90.4465,90.0652,90.0745,41072.0
2018-09-07 12:10:00,96.84,96.92,96.71,96.75,31840.0,90.0559,90.1303,89.935,89.9722,31840.0
2018-09-07 12:20:00,96.75,96.82,96.54,96.62,25643.0,89.9722,90.0373,89.7769,89.8513,25643.0
2018-09-07 12:30:00,96.62,96.77,96.57,96.63,23770.0,89.8513,89.9908,89.8048,89.8606,23770.0
2018-09-07 12:40:00,96.63,96.84,96.57,96.8,25761.0,89.8606,90.0559,89.8048,90.0187,25761.0
2018-09-07 12:50:00,96.78,96.97,96.78,96.95,19133.0,90.0001,90.1768,90.0001,90.1582,19133.0
2018-09-07 13:00:00,96.96,97.0,96.7,96.7,19055.0,90.1675,90.2047,89.9257,89.9257,19055.0
2018-09-07 13:10:00,96.71,96.73,96.6,96.6,19270.0,89.935,89.9536,89.8327,89.8327,19270.0
2018-09-07 13:20:00,96.6,96.7,96.58,96.69,20105.0,89.8327,89.9257,89.8141,89.9164,20105.0
2018-09-07 13:30:00,96.7,96.7,96.39,96.39,40326.0,89.9257,89.9257,89.6374,89.6374,40326.0
2018-09-07 13:40:00,96.39,96.49,96.36,96.39,33154.0,89.6374,89.7304,89.6095,89.6374,33154.0
2018-09-07 13:50:00,96.39,96.46,96.35,96.42,64173.0,89.6374,89.7025,89.6002,89.6653,64173.0
2018-09-07 14:00:00,96.41,96.58,96.41,96.46,30400.0,89.656,89.8141,89.656,89.7025,30400.0
2018-09-07 14:10:00,96.48,96.61,96.44,96.48,32649.0,89.7211,89.842,89.6839,89.7211,32649.0
2018-09-07 14:20:00,96.47,96.48,96.27,96.35,58225.0,89.7118,89.7211,89.5258,89.6002,58225.0
2018-09-07 14:30:00,96.34,96.48,96.29,96.45,42671.0,89.5909,89.7211,89.5444,89.6932,42671.0
2018-09-07 14:40:00,96.46,96.53,96.39,96.5,33216.0,89.7025,89.7676,89.6374,89.7397,33216.0
2018-09-07 14:50:00,96.51,96.51,96.33,96.38,32486.0,89.749,89.749,89.5816,89.6281,32486.0
2018-09-07 15:00:00,96.39,96.49,96.37,96.4,39143.0,89.6374,89.7304,89.6188,89.6467,39143.0
2018-09-07 15:10:00,96.41,96.56,96.39,96.5,53737.0,89.656,89.7955,89.6374,89.7397,53737.0
2018-09-07 15:20:00,96.51,96.58,96.37,96.56,39118.0,89.749,89.8141,89.6188,89.7955,39118.0
2018-09-07 15:30:00,96.56,96.61,96.46,96.5,67293.0,89.7955,89.842,89.7025,89.7397,67293.0
2018-09-07 15:40:00,96.48,96.53,96.43,96.52,68706.0,89.7211,89.7676,89.6746,89.7583,68706.0
2018-09-07 15:50:00,96.51,96.61,96.42,96.56,168624.0,89.749,89.842,89.6653,89.7955,168624.0
2018-09-10 09:30:00,96.99,97.34,96.95,97.19,98115.0,90.1954,90.5209,90.1582,90.3814,98115.0
2018-09-10 09:40:00,97.15,97.33,96.95,97.29,46043.0,90.3442,90.5116,90.1582,90.4744,46043.0
2018-09-10 09:50:00,97.27,97.33,96.97,97.1,81786.0,90.4558,90.5116,90.1768,90.2977,81786.0
2018-09-10 10:00:00,97.08,97.13,96.9,96.91,51809.0,90.2791,90.3256,90.1117,90.121,51809.0
2018-09-10 10:10:00,96.91,96.95,96.74,96.94,46347.0,90.121,90.1582,89.9629,90.1489,46347.0
2018-09-10 10:20:00,96.95,97.17,96.94,97.11,53040.0,90.1582,90.3628,90.1489,90.307,53040.0
2018-09-10 10:30:00,97.11,97.41,97.07,97.3,71763.0,90.307,90.586,90.2698,90.4837,71763.0
2018-09-10 10:40:00,97.27,97.49,97.23,97.48,40162.0,90.4558,90.6604,90.4186,90.6511,40162.0
2018-09-10 10:50:00,97.49,97.55,97.18,97.2,57347.0,90.6604,90.7162,90.3721,90.3907,57347.0
2018-09-10 11:00:00,97.19,97.41,97.1,97.41,37172.0,90.3814,90.586,90.2977,90.586,37172.0
2018-09-10 11:10:00,97.4,97.55,97.38,97.46,39047.0,90.5767,90.7162,90.5581,90.6325,39047.0
2018-09-10 11:20:00,97.47,97.54,97.34,97.52,34902.0,90.6418,90.7069,90.5209,90.6883,34902.0
2018-09-10 11:30:00,97.52,97.54,97.35,97.35,27730.0,90.6883,90.7069,90.5302,90.5302,27730.0
2018-09-10 11:40:00,97.35,97.42,97.23,97.42,34712.0,90.5302,90.5953,90.4186,90.5953,34712.0
2018-09-10 11:50:00,97.44,97.53,97.39,97.41,38063.0,90.6139,90.6976,90.5674,90.586,38063.0
2018-09-10 12:00:00,97.39,97.46,97.25,97.45,43953.0,90.5674,90.6325,90.4372,90.6232,43953.0
2018-09-10 12:10:00,97.45,97.75,97.45,97.59,29103.0,90.6232,90.9021,90.6232,90.7534,29103.0
2018-09-10 12:20:00,97.57,97.57,97.35,97.35,35207.0,90.7348,90.7348,90.5302,90.5302,35207.0
2018-09-10 12:30:00,97.34,97.57,97.34,97.49,26839.0,90.5209,90.7348,90.5209,90.6604,26839.0
2018-09-10 12:40:00,97.49,97.59,97.46,97.54,29042.0,90.6604,90.7534,90.6325,90.7069,29042.0
2018-09-10 12:50:00,97.55,97.55,97.44,97.53,22588.0,90.7162,90.7162,90.6139,90.6976,22588.0
2018-09-10 13:00:00,97.52,97.59,97.47,97.47,35618.0,90.6883,90.7534,90.6418,90.6418,35618.0
2018-09-10 13:10:00,97.47,97.55,97.44,97.55,48465.0,90.6418,90.7162,90.6139,90.7162,48465.0
2018-09-10 13:20:00,97.54,97.59,97.53,97.57,37840.0,90.7069,90.7534,90.6976,90.7348,37840.0
2018-09-10 13:30:00,97.59,97.67,97.59,97.66,32642.0,90.7534,90.8278,90.7534,90.8185,32642.0
2018-09-10 13:40:00,97.68,97.75,97.66,97.71,26564.0,90.8371,90.9021,90.8185,90.865,26564.0
2018-09-10 13:50:00,97.7,97.85,97.67,97.85,22033.0,90.8557,90.9951,90.8278,90.9951,22033.0
2018-09-10 14:00:00,97.85,97.99,97.85,97.92,37073.0,90.9951,91.1253,90.9951,91.0602,37073.0
2018-09-10 14:10:00,97.91,97.91,97.69,97.7,42798.0,91.0509,91.0509,90.8464,90.8557,42798.0
2018-09-10 14:20:00,97.7,97.75,97.64,97.73,38773.0,90.8557,90.9021,90.7999,90.8836,38773.0
2018-09-10 14:30:00,97.73,97.95,97.72,97.88,90084.0,90.8836,91.0881,90.8743,91.023,90084.0
2018-09-10 14:40:00,97.89,98.02,97.86,97.89,33991.0,91.0323,91.1532,91.0044,91.0323,33991.0
2018-09-10 14:50:00,97.9,98.02,97.88,97.96,37522.0,91.0416,91.1532,91.023,91.0974,37522.0
2018-09-10 15:00:00,97.96,98.06,97.9,97.91,48686.0,91.0974,91.1904,91.0416,91.0509,48686.0
2018-09-10 15:10:00,97.9,97.92,97.79,97.82,42153.0,91.0416,91.0602,90.9393,90.9672,42153.0
2018-09-10 15:20:00,97.81,97.82,97.7,97.7,53289.0,90.9579,90.9672,90.8557,90.8557,53289.0
2018-09-10 15:30:00,97.69,97.78,97.66,97.74,61704.0,90.8464,90.93,90.8185,90.8928,61704.0
2018-09-10 15:40:00,97.73,97.78,97.69,97.73,86587.0,90.8836,90.93,90.8464,90.8836,86587.0
2018-09-10 15:50:00,97.73,97.98,97.66,97.92,289476.0,90.8836,91.116,90.8185,91.0602,289476.0
2018-09-11 09:30:00,97.95,98.5,97.82,98.06,81342.0,91.0881,91.5996,90.9672,91.1904,81342.0
2018-09-11 09:40:00,98.07,98.09,97.75,97.88,43962.0,91.1997,91.2183,90.9021,91.023,43962.0
2018-09-11 09:50:00,97.9,97.9,97.61,97.65,55449.0,91.0416,91.0416,90.772,90.8092,55449.0
2018-09-11 10:00:00,97.66,97.79,97.59,97.69,54245.0,90.8185,90.9393,90.7534,90.8464,54245.0
2018-09-11 10:10:00,97.68,97.84,97.61,97.68,54835.0,90.8371,90.9858,90.772,90.8371,54835.0
2018-09-11 10:20:00,97.69,98.03,97.65,97.93,41113.0,90.8464,91.1625,90.8092,91.0695,41113.0
2018-09-11 10:30:00,97.91,98.01,97.78,97.9,36143.0,91.0509,91.1439,90.93,91.0416,36143.0
2018-09-11 10:40:00,97.89,97.99,97.82,97.91,30915.0,91.0323,91.1253,90.9672,91.0509,30915.0
2018-09-11 10:50:00,97.9,98.07,97.88,98.02,35467.0,91.0416,91.1997,91.023,91.1532,35467.0
2018-09-11 11:00:00,98.02,98.35,97.99,98.29,39891.0,91.1532,91.4601,91.1253,91.4043,39891.0
2018-09-11 11:10:00,98.3,98.38,98.06,98.16,41520.0,91.4136,91.488,91.1904,91.2834,41520.0
2018-09-11 11:20:00,98.17,98.27,98.16,98.24,33526.0,91.2927,91.3857,91.2834,91.3578,33526.0
2018-09-11 11:30:00,98.24,98.29,98.14,98.22,39214.0,91.3578,91.4043,91.2648,91.3392,39214.0
2018-09-11 11:40:00,98.23,98.34,98.19,98.3,29609.0,91.3485,91.4508,91.3113,91.4136,29609.0
2018-09-11 11:50:00,98.3,98.59,98.3,98.58,33367.0,91.4136,91.6833,91.4136,91.674,33367.0
2018-09-11 12:00:00,98.58,98.63,98.46,98.61,26606.0,91.674,91.7205,91.5624,91.7019,26606.0
2018-09-11 12:10:00,98.61,98.64,98.51,98.61,24260.0,91.7019,91.7298,91.6089,91.7019,24260.0
2018-09-11 12:20:00,98.62,98.69,98.5,98.53,30755.0,91.7112,91.7763,91.5996,91.6275,30755.0
2018-09-11 12:30:00,98.53,98.58,98.48,98.51,37716.0,91.6275,91.674,91.581,91.6089,37716.0
2018-09-11 12:40:00,98.51,98.53,98.39,98.45,35057.0,91.6089,91.6275,91.4973,91.5531,35057.0
2018-09-11 12:50:00,98.44,98.62,98.42,98.62,20714.0,91.5438,91.7112,91.5252,91.7112,20714.0
2018-09-11 13:00:00,98.62,98.64,98.53,98.53,22949.0,91.7112,91.7298,91.6275,91.6275,22949.0
2018-09-11 13:10:00,98.53,98.58,98.48,98.57,20502.0,91.6275,91.674,91.581,91.6647,20502.0
2018-09-11 13:20:00,98.56,98.59,98.43,98.47,20646.0,91.6554,91.6833,91.5345,91.5717,20646.0
2018-09-11 13:30:00,98.47,98.5,98.39,98.41,17543.0,91.5717,91.5996,91.4973,91.5159,17543.0
2018-09-11 13:40:00,98.42,98.44,98.37,98.39,17892.0,91.5252,91.5438,91.4787,91.4973,17892.0
2018-09-11 13:50:00,98.4,98.46,98.37,98.43,18655.0,91.5066,91.5624,91.4787,91.5345,18655.0
2018-09-11 14:00:00,98.42,98.57,98.42,98.57,21075.0,91.5252,91.6647,91.5252,91.6647,21075.0
2018-09-11 14:10:00,98.57,98.59,98.52,98.58,25881.0,91.6647,91.6833,91.6182,91.674,25881.0
2018-09-11 14:20:00,98.58,98.65,98.57,98.64,24776.0,91.674,91.7391,91.6647,91.7298,24776.0
2018-09-11 14:30:00,98.64,98.7,98.57,98.58,25546.0,91.7298,91.7856,91.6647,91.674,25546.0
2018-09-11 14:40:00,98.58,98.6,98.43,98.48,25878.0,91.674,91.6926,91.5345,91.581,25878.0
2018-09-11 14:50:00,98.49,98.53,98.46,98.47,22831.0,91.5903,91.6275,91.5624,91.5717,22831.0
2018-09-11 15:00:00,98.48,98.6,98.47,98.57,35871.0,91.581,91.6926,91.5717,91.6647,35871.0
2018-09-11 15:10:00,98.56,98.61,98.45,98.46,32690.0,91.6554,91.7019,91.5531,91.5624,32690.0
2018-09-11 15:20:00,98.46,98.48,98.35,98.36,39597.0,91.5624,91.581,91.4601,91.4694,39597.0
2018-09-11 15:30:00,98.35,98.47,98.35,98.41,56457.0,91.4601,91.5717,91.4601,91.5159,56457.0
2018-09-11 15:40:00,98.42,98.46,98.33,98.35,65826.0,91.5252,91.5624,91.4415,91.4601,65826.0
2018-09-11 15:50:00,98.36,98.49,98.36,98.45,227631.0,91.4694,91.5903,91.4694,91.5531,227631.0
2018-09-12 09:30:00,98.13,98.65,97.93,97.99,50420.0,91.4666,91.9513,91.2802,91.3361,50420.0
2018-09-12 09:40:00,98.01,98.01,97.62,97.62,21277.0,91.3548,91.3548,90.9912,90.9912,21277.0
2018-09-12 09:50:00,97.63,97.67,97.31,97.31,50577.0,91.0006,91.0379,90.7023,90.7023,50577.0
2018-09-12 10:00:00,97.34,97.52,97.07,97.07,45604.0,90.7303,90.898,90.4786,90.4786,45604.0
2018-09-12 10:10:00,97.06,97.08,96.7,96.7,44955.0,90.4693,90.4879,90.1337,90.1337,44955.0
2018-09-12 10:20:00,96.69,96.69,96.48,96.62,52814.0,90.1244,90.1244,89.9287,90.0592,52814.0
2018-09-12 10:30:00,96.67,96.72,96.43,96.65,49817.0,90.1058,90.1524,89.8821,90.0871,49817.0
2018-09-12 10:40:00,96.67,96.85,96.43,96.46,42023.0,90.1058,90.2735,89.8821,89.91,42023.0
2018-09-12 10:50:00,96.49,96.84,96.49,96.8,30490.0,89.938,90.2642,89.938,90.2269,30490.0
2018-09-12 11:00:00,96.74,96.78,96.6,96.68,93338.0,90.171,90.2083,90.0405,90.1151,93338.0
2018-09-12 11:10:00,96.67,97.02,96.66,96.94,35673.0,90.1058,90.432,90.0964,90.3574,35673.0
2018-09-12 11:20:00,96.91,96.98,96.71,96.77,32054.0,90.3295,90.3947,90.143,90.199,32054.0
2018-09-12 11:30:00,96.77,96.83,96.5,96.53,34387.0,90.199,90.2549,89.9473,89.9753,34387.0
2018-09-12 11:40:00,96.53,96.57,96.27,96.3,27752.0,89.9753,90.0125,89.7329,89.7609,27752.0
2018-09-12 11:50:00,96.31,96.31,96.11,96.12,48868.0,89.7702,89.7702,89.5838,89.5931,48868.0
2018-09-12 12:00:00,96.13,96.28,96.04,96.05,74838.0,89.6024,89.7422,89.5185,89.5279,74838.0
2018-09-12 12:10:00,96.05,96.1,95.93,95.98,56060.0,89.5279,89.5745,89.416,89.4626,56060.0
2018-09-12 12:20:00,95.96,96.16,95.96,96.14,29491.0,89.444,89.6304,89.444,89.6117,29491.0
2018-09-12 12:30:00,96.13,96.38,96.11,96.32,49017.0,89.6024,89.8354,89.5838,89.7795,49017.0
2018-09-12 12:40:00,96.32,96.47,96.29,96.46,49115.0,89.7795,89.9193,89.7516,89.91,49115.0
2018-09-12 12:50:00,96.46,96.47,96.33,96.41,17368.0,89.91,89.9193,89.7888,89.8634,17368.0
2018-09-12 13:00:00,96.42,96.5,96.36,96.47,23146.0,89.8727,89.9473,89.8168,89.9193,23146.0
2018-09-12 13:10:00,96.48,96.51,96.36,96.39,20581.0,89.9287,89.9566,89.8168,89.8448,20581.0
2018-09-12 13:20:00,96.4,96.52,96.37,96.44,35979.0,89.8541,89.9659,89.8261,89.8914,35979.0
2018-09-12 13:30:00,96.44,96.5,96.39,96.45,27750.0,89.8914,89.9473,89.8448,89.9007,27750.0
2018-09-12 13:40:00,96.44,96.47,96.32,96.35,24854.0,89.8914,89.9193,89.7795,89.8075,24854.0
2018-09-12 13:50:00,96.36,96.39,96.29,96.34,20147.0,89.8168,89.8448,89.7516,89.7982,20147.0
2018-09-12 14:00:00,96.34,96.45,96.33,96.36,26456.0,89.7982,89.9007,89.7888,89.8168,26456.0
2018-09-12 14:10:00,96.37,96.42,96.34,96.39,22789.0,89.8261,89.8727,89.7982,89.8448,22789.0
2018-09-12 14:20:00,96.4,96.45,96.39,96.4,29267.0,89.8541,89.9007,89.8448,89.8541,29267.0
2018-09-12 14:30:00,96.4,96.5,96.34,96.49,33273.0,89.8541,89.9473,89.7982,89.938,33273.0
2018-09-12 14:40:00,96.48,96.69,96.46,96.69,67865.0,89.9287,90.1244,89.91,90.1244,67865.0
2018-09-12 14:50:00,96.69,96.86,96.66,96.85,51833.0,90.1244,90.2829,90.0964,90.2735,51833.0
2018-09-12 15:00:00,96.84,96.91,96.81,96.88,58885.0,90.2642,90.3295,90.2362,90.3015,58885.0
2018-09-12 15:10:00,96.88,97.01,96.88,96.96,52714.0,90.3015,90.4227,90.3015,90.3761,52714.0
2018-09-12 15:20:00,96.96,97.1,96.92,97.1,63530.0,90.3761,90.5066,90.3388,90.5066,63530.0
2018-09-12 15:30:00,97.09,97.3,97.09,97.29,102511.0,90.4972,90.693,90.4972,90.6837,102511.0
2018-09-12 15:40:00,97.28,97.41,97.26,97.29,91959.0,90.6743,90.7955,90.6557,90.6837,91959.0
2018-09-12 15:50:00,97.29,97.42,97.26,97.26,314483.0,90.6837,90.8048,90.6557,90.6557,314483.0
2018-09-13 09:30:00,97.55,98.0,97.34,97.77,62759.0,90.926,91.3454,90.7303,91.1311,62759.0
2018-09-13 09:40:00,97.78,97.79,97.36,97.69,24299.0,91.1404,91.1497,90.7489,91.0565,24299.0
2018-09-13 09:50:00,97.66,97.7,97.33,97.33,68683.0,91.0285,91.0658,90.7209,90.7209,68683.0
2018-09-13 10:00:00,97.33,97.45,97.17,97.33,71539.0,90.7209,90.8328,90.5718,90.7209,71539.0
2018-09-13 10:10:00,97.33,97.42,97.09,97.21,92550.0,90.7209,90.8048,90.4972,90.6091,92550.0
2018-09-13 10:20:00,97.23,97.33,97.09,97.29,63377.0,90.6277,90.7209,90.4972,90.6837,63377.0
2018-09-13 10:30:00,97.3,97.44,97.26,97.28,27165.0,90.693,90.8235,90.6557,90.6743,27165.0
2018-09-13 10:40:00,97.27,97.46,97.27,97.43,30752.0,90.665,90.8421,90.665,90.8141,30752.0
2018-09-13 10:50:00,97.42,97.48,97.34,97.47,48601.0,90.8048,90.8608,90.7303,90.8514,48601.0
2018-09-13 11:00:00,97.45,97.47,97.25,97.26,26888.0,90.8328,90.8514,90.6464,90.6557,26888.0
2018-09-13 11:10:00,97.26,97.48,97.2,97.3,27201.0,90.6557,90.8608,90.5998,90.693,27201.0
2018-09-13 11:20:00,97.3,97.4,97.21,97.26,33838.0,90.693,90.7862,90.6091,90.6557,33838.0
2018-09-13 11:30:00,97.28,97.34,97.18,97.33,24295.0,90.6743,90.7303,90.5811,90.7209,24295.0
2018-09-13 11:40:00,97.35,97.35,97.12,97.21,24054.0,90.7396,90.7396,90.5252,90.6091,24054.0
2018-09-13 11:50:00,97.22,97.29,97.15,97.21,29066.0,90.6184,90.6837,90.5532,90.6091,29066.0
2018-09-13 12:00:00,97.21,97.24,97.13,97.17,17100.0,90.6091,90.6371,90.5345,90.5718,17100.0
2018-09-13 12:10:00,97.17,97.25,97.16,97.24,29200.0,90.5718,90.6464,90.5625,90.6371,29200.0
2018-09-13 12:20:00,97.23,97.26,97.15,97.17,37813.0,90.6277,90.6557,90.5532,90.5718,37813.0
2018-09-13 12:30:00,97.16,97.17,97.06,97.09,23879.0,90.5625,90.5718,90.4693,90.4972,23879.0
2018-09-13 12:40:00,97.09,97.16,97.05,97.05,20800.0,90.4972,90.5625,90.46,90.46,20800.0
2018-09-13 12:50:00,97.04,97.09,96.98,97.02,16976.0,90.4506,90.4972,90.3947,90.432,16976.0
2018-09-13 13:00:00,97.03,97.06,96.95,96.96,16347.0,90.4413,90.4693,90.3667,90.3761,16347.0
2018-09-13 13:10:00,96.95,97.07,96.92,96.98,16005.0,90.3667,90.4786,90.3388,90.3947,16005.0
2018-09-13 13:20:00,96.98,96.99,96.9,96.97,11522.0,90.3947,90.404,90.3201,90.3854,11522.0
2018-09-13 13:30:00,96.98,97.0,96.87,96.92,44603.0,90.3947,90.4133,90.2922,90.3388,44603.0
2018-09-13 13:40:00,96.91,96.93,96.83,96.85,20608.0,90.3295,90.3481,90.2549,90.2735,20608.0
2018-09-13 13:50:00,96.86,96.89,96.79,96.84,12619.0,90.2829,90.3108,90.2176,90.2642,12619.0
2018-09-13 14:00:00,96.84,96.94,96.83,96.88,19714.0,90.2642,90.3574,90.2549,90.3015,19714.0
2018-09-13 14:10:00,96.88,96.9,96.76,96.76,23230.0,90.3015,90.3201,90.1896,90.1896,23230.0
2018-09-13 14:20:00,96.78,96.9,96.72,96.85,35603.0,90.2083,90.3201,90.1524,90.2735,35603.0
2018-09-13 14:30:00,96.85,96.95,96.83,96.93,54509.0,90.2735,90.3667,90.2549,90.3481,54509.0
2018-09-13 14:40:00,96.92,96.96,96.88,96.9,32233.0,90.3388,90.3761,90.3015,90.3201,32233.0
2018-09-13 14:50:00,96.91,97.02,96.88,96.97,49424.0,90.3295,90.432,90.3015,90.3854,49424.0
2018-09-13 15:00:00,96.97,97.07,96.95,96.99,48515.0,90.3854,90.4786,90.3667,90.404,48515.0
2018-09-13 15:10:00,96.99,97.07,96.94,97.02,32363.0,90.404,90.4786,90.3574,90.432,32363.0
2018-09-13 15:20:00,97.02,97.03,96.88,96.89,37012.0,90.432,90.4413,90.3015,90.3108,37012.0
2018-09-13 15:30:00,96.87,96.9,96.82,96.86,52191.0,90.2922,90.3201,90.2456,90.2829,52191.0
2018-09-13 15:40:00,96.86,96.98,96.83,96.97,67112.0,90.2829,90.3947,90.2549,90.3854,67112.0
2018-09-13 15:50:00,96.97,97.19,96.97,97.1,245635.0,90.3854,90.5904,90.3854,90.5066,245635.0
2018-09-14 09:30:00,97.09,97.09,96.22,96.22,59496.0,90.4972,90.4972,89.6863,89.6863,59496.0
2018-09-14 09:40:00,96.27,96.47,96.07,96.34,37182.0,89.7329,89.9193,89.5465,89.7982,37182.0
2018-09-14 09:50:00,96.34,96.49,96.18,96.34,32511.0,89.7982,89.938,89.649,89.7982,32511.0
2018-09-14 10:00:00,96.36,96.48,96.34,96.39,35557.0,89.8168,89.9287,89.7982,89.8448,35557.0
2018-09-14 10:10:00,96.4,96.41,96.28,96.3,85362.0,89.8541,89.8634,89.7422,89.7609,85362.0
2018-09-14 10:20:00,96.3,96.61,96.25,96.52,68097.0,89.7609,90.0498,89.7143,89.9659,68097.0
2018-09-14 10:30:00,96.53,96.58,96.38,96.41,63363.0,89.9753,90.0219,89.8354,89.8634,63363.0
2018-09-14 10:40:00,96.4,96.6,96.36,96.56,63183.0,89.8541,90.0405,89.8168,90.0032,63183.0
2018-09-14 10:50:00,96.57,96.74,96.42,96.61,66080.0,90.0125,90.171,89.8727,90.0498,66080.0
2018-09-14 11:00:00,96.6,96.76,96.56,96.73,46566.0,90.0405,90.1896,90.0032,90.1617,46566.0
2018-09-14 11:10:00,96.73,96.73,96.46,96.46,68475.0,90.1617,90.1617,89.91,89.91,68475.0
2018-09-14 11:20:00,96.46,96.48,96.34,96.39,54073.0,89.91,89.9287,89.7982,89.8448,54073.0
2018-09-14 11:30:00,96.4,96.43,96.3,96.34,40414.0,89.8541,89.8821,89.7609,89.7982,40414.0
2018-09-14 11:40:00,96.34,96.38,96.23,96.3,23523.0,89.7982,89.8354,89.6956,89.7609,23523.0
2018-09-14 11:50:00,96.3,96.4,96.24,96.37,40881.0,89.7609,89.8541,89.705,89.8261,40881.0
2018-09-14 12:00:00,96.38,96.43,96.15,96.3,53249.0,89.8354,89.8821,89.6211,89.7609,53249.0
2018-09-14 12:10:00,96.31,96.4,96.21,96.21,25631.0,89.7702,89.8541,89.677,89.677,25631.0
2018-09-14 12:20:00,96.2,96.3,96.18,96.27,23673.0,89.6677,89.7609,89.649,89.7329,23673.0
2018-09-14 12:30:00,96.26,96.37,96.23,96.33,23241.0,89.7236,89.8261,89.6956,89.7888,23241.0
2018-09-14 12:40:00,96.33,96.35,96.23,96.25,21531.0,89.7888,89.8075,89.6956,89.7143,21531.0
2018-09-14 12:50:00,96.25,96.25,96.16,96.18,13000.0,89.7143,89.7143,89.6304,89.649,13000.0
2018-09-14 13:00:00,96.17,96.26,96.05,96.06,19900.0,89.6397,89.7236,89.5279,89.5372,19900.0
2018-09-14 13:10:00,96.06,96.16,96.04,96.14,24139.0,89.5372,89.6304,89.5185,89.6117,24139.0
2018-09-14 13:20:00,96.15,96.18,96.09,96.15,30202.0,89.6211,89.649,89.5651,89.6211,30202.0
2018-09-14 13:30:00,96.14,96.23,96.14,96.17,26695.0,89.6117,89.6956,89.6117,89.6397,26695.0
2018-09-14 13:40:00,96.17,96.18,96.03,96.08,29809.0,89.6397,89.649,89.5092,89.5558,29809.0
2018-09-14 13:50:00,96.07,96.35,96.07,96.34,20071.0,89.5465,89.8075,89.5465,89.7982,20071.0
2018-09-14 14:00:00,96.35,96.43,96.3,96.43,24141.0,89.8075,89.8821,89.7609,89.8821,24141.0
2018-09-14 14:10:00,96.43,96.54,96.4,96.46,19120.0,89.8821,89.9846,89.8541,89.91,19120.0
2018-09-14 14:20:00,96.45,96.48,96.39,96.45,20507.0,89.9007,89.9287,89.8448,89.9007,20507.0
2018-09-14 14:30:00,96.45,96.54,96.45,96.51,21826.0,89.9007,89.9846,89.9007,89.9566,21826.0
2018-09-14 14:40:00,96.51,96.57,96.49,96.54,18702.0,89.9566,90.0125,89.938,89.9846,18702.0
2018-09-14 14:50:00,96.54,96.68,96.53,96.66,24395.0,89.9846,90.1151,89.9753,90.0964,24395.0
2018-09-14 15:00:00,96.65,96.68,96.61,96.65,37366.0,90.0871,90.1151,90.0498,90.0871,37366.0
2018-09-14 15:10:00,96.65,96.77,96.64,96.76,27911.0,90.0871,90.199,90.0778,90.1896,27911.0
2018-09-14 15:20:00,96.75,96.81,96.69,96.74,32304.0,90.1803,90.2362,90.1244,90.171,32304.0
2018-09-14 15:30:00,96.74,96.86,96.73,96.84,41698.0,90.171,90.2829,90.1617,90.2642,41698.0
2018-09-14 15:40:00,96.83,96.88,96.77,96.88,49393.0,90.2549,90.3015,90.199,90.3015,49393.0
2018-09-14 15:50:00,96.88,97.04,96.77,96.79,163269.0,90.3015,90.4506,90.199,90.2176,163269.0
2018-09-17 09:30:00,96.89,97.19,96.72,96.8,50788.0,90.3108,90.5904,90.1524,90.2269,50788.0
2018-09-17 09:40:00,96.76,96.93,96.68,96.7,42720.0,90.1896,90.3481,90.1151,90.1337,42720.0
2018-09-17 09:50:00,96.71,96.73,96.19,96.31,43741.0,90.143,90.1617,89.6583,89.7702,43741.0
2018-09-17 10:00:00,96.3,96.38,96.12,96.24,48202.0,89.7609,89.8354,89.5931,89.705,48202.0
2018-09-17 10:10:00,96.25,96.43,96.15,96.24,44055.0,89.7143,89.8821,89.6211,89.705,44055.0
2018-09-17 10:20:00,96.23,96.29,96.06,96.08,37477.0,89.6956,89.7516,89.5372,89.5558,37477.0
2018-09-17 10:30:00,96.05,96.2,95.88,95.89,32663.0,89.5279,89.6677,89.3694,89.3787,32663.0
2018-09-17 10:40:00,95.88,96.09,95.88,96.03,27846.0,89.3694,89.5651,89.3694,89.5092,27846.0
2018-09-17 10:50:00,96.06,96.17,95.99,96.15,30182.0,89.5372,89.6397,89.4719,89.6211,30182.0
2018-09-17 11:00:00,96.14,96.45,96.13,96.45,38538.0,89.6117,89.9007,89.6024,89.9007,38538.0
2018-09-17 11:10:00,96.45,96.46,96.22,96.26,53619.0,89.9007,89.91,89.6863,89.7236,53619.0
2018-09-17 11:20:00,96.26,96.26,96.05,96.16,32705.0,89.7236,89.7236,89.5279,89.6304,32705.0
2018-09-17 11:30:00,96.15,96.24,96.08,96.16,53351.0,89.6211,89.705,89.5558,89.6304,53351.0
2018-09-17 11:40:00,96.15,96.28,96.14,96.25,91775.0,89.6211,89.7422,89.6117,89.7143,91775.0
2018-09-17 11:50:00,96.26,96.32,96.08,96.1,79120.0,89.7236,89.7795,89.5558,89.5745,79120.0
2018-09-17 12:00:00,96.09,96.3,96.08,96.28,23246.0,89.5651,89.7609,89.5558,89.7422,23246.0
2018-09-17 12:10:00,96.28,96.3,96.16,96.23,20164.0,89.7422,89.7609,89.6304,89.6956,20164.0
2018-09-17 12:20:00,96.22,96.36,96.21,96.3,25176.0,89.6863,89.8168,89.677,89.7609,25176.0
2018-09-17 12:30:00,96.31,96.48,96.31,96.4,28364.0,89.7702,89.9287,89.7702,89.8541,28364.0
2018-09-17 12:40:00,96.38,96.51,96.38,96.51,18900.0,89.8354,89.9566,89.8354,89.9566,18900.0
2018-09-17 12:50:00,96.51,96.6,96.47,96.56,28878.0,89.9566,90.0405,89.9193,90.0032,28878.0
2018-09-17 13:00:00,96.57,96.66,96.49,96.51,18783.0,90.0125,90.0964,89.938,89.9566,18783.0
2018-09-17 13:10:00,96.51,96.55,96.47,96.5,21053.0,89.9566,89.9939,89.9193,89.9473,21053.0
2018-09-17 13:20:00,96.49,96.54,96.39,96.39,22165.0,89.938,89.9846,89.8448,89.8448,22165.0
2018-09-17 13:30:00,96.39,96.44,96.33,96.42,22577.0,89.8448,89.8914,89.7888,89.8727,22577.0
2018-09-17 13:40:00,96.42,96.45,96.35,96.4,17350.0,89.8727,89.9007,89.8075,89.8541,17350.0
2018-09-17 13:50:00,96.38,96.45,96.31,96.31,39258.0,89.8354,89.9007,89.7702,89.7702,39258.0
2018-09-17 14:00:00,96.32,96.37,96.25,96.35,21727.0,89.7795,89.8261,89.7143,89.8075,21727.0
2018-09-17 14:10:00,96.36,96.48,96.36,96.48,25408.0,89.8168,89.9287,89.8168,89.9287,25408.0
2018-09-17 14:20:00,96.49,96.55,96.42,96.5,29315.0,89.938,89.9939,89.8727,89.9473,29315.0
2018-09-17 14:30:00,96.5,96.63,96.49,96.57,16008.0,89.9473,90.0685,89.938,90.0125,16008.0
2018-09-17 14:40:00,96.57,96.66,96.56,96.61,23541.0,90.0125,90.0964,90.0032,90.0498,23541.0
2018-09-17 14:50:00,96.6,96.61,96.41,96.45,33629.0,90.0405,90.0498,89.8634,89.9007,33629.0
2018-09-17 15:00:00,96.45,96.55,96.44,96.53,33239.0,89.9007,89.9939,89.8914,89.9753,33239.0
2018-09-17 15:10:00,96.53,96.56,96.39,96.4,34941.0,89.9753,90.0032,89.8448,89.8541,34941.0
2018-09-17 15:20:00,96.4,96.49,96.36,96.41,58845.0,89.8541,89.938,89.8168,89.8634,58845.0
2018-09-17 15:30:00,96.41,96.43,96.23,96.28,82585.0,89.8634,89.8821,89.6956,89.7422,82585.0
2018-09-17 15:40:00,96.28,96.29,96.15,96.16,84508.0,89.7422,89.7516,89.6211,89.6304,84508.0
2018-09-17 15:50:00,96.16,96.26,96.11,96.23,191361.0,89.6304,89.7236,89.5838,89.6956,191361.0
2018-09-18 09:30:00,96.03,96.73,95.82,96.69,59979.0,89.5092,90.1617,89.3135,90.1244,59979.0
2018-09-18 09:40:00,96.66,96.67,96.35,96.35,84525.0,90.0964,90.1058,89.8075,89.8075,84525.0
2018-09-18 09:50:00,96.32,96.63,96.31,96.63,32511.0,89.7795,90.0685,89.7702,90.0685,32511.0
2018-09-18 10:00:00,96.6,96.91,96.52,96.75,47547.0,90.0405,90.3295,89.9659,90.1803,47547.0
2018-09-18 10:10:00,96.73,96.85,96.65,96.73,22172.0,90.1617,90.2735,90.0871,90.1617,22172.0
2018-09-18 10:20:00,96.72,96.92,96.7,96.91,25676.0,90.1524,90.3388,90.1337,90.3295,25676.0
2018-09-18 10:30:00,96.91,96.96,96.7,96.87,22588.0,90.3295,90.3761,90.1337,90.2922,22588.0
2018-09-18 10:40:00,96.85,97.07,96.78,96.98,22566.0,90.2735,90.4786,90.2083,90.3947,22566.0
2018-09-18 10:50:00,96.98,97.19,96.97,97.14,23305.0,90.3947,90.5904,90.3854,90.5438,23305.0
2018-09-18 11:00:00,97.14,97.22,97.01,97.16,25498.0,90.5438,90.6184,90.4227,90.5625,25498.0
2018-09-18 11:10:00,97.18,97.18,97.04,97.15,17955.0,90.5811,90.5811,90.4506,90.5532,17955.0
2018-09-18 11:20:00,97.16,97.23,97.07,97.23,17109.0,90.5625,90.6277,90.4786,90.6277,17109.0
2018-09-18 11:30:00,97.23,97.26,97.15,97.15,22025.0,90.6277,90.6557,90.5532,90.5532,22025.0
2018-09-18 11:40:00,97.16,97.17,97.03,97.07,29015.0,90.5625,90.5718,90.4413,90.4786,29015.0
2018-09-18 11:50:00,97.06,97.33,97.04,97.28,35949.0,90.4693,90.7209,90.4506,90.6743,35949.0
2018-09-18 12:00:00,97.28,97.42,97.28,97.36,21447.0,90.6743,90.8048,90.6743,90.7489,21447.0
2018-09-18 12:10:00,97.39,97.42,97.36,97.38,23495.0,90.7769,90.8048,90.7489,90.7675,23495.0
2018-09-18 12:20:00,97.38,97.39,97.13,97.23,24027.0,90.7675,90.7769,90.5345,90.6277,24027.0
2018-09-18 12:30:00,97.22,97.39,97.19,97.32,23041.0,90.6184,90.7769,90.5904,90.7116,23041.0
2018-09-18 12:40:00,97.33,97.33,97.19,97.19,14509.0,90.7209,90.7209,90.5904,90.5904,14509.0
2018-09-18 12:50:00,97.2,97.24,97.15,97.16,13048.0,90.5998,90.6371,90.5532,90.5625,13048.0
2018-09-18 13:00:00,97.18,97.41,97.18,97.4,16844.0,90.5811,90.7955,90.5811,90.7862,16844.0
2018-09-18 13:10:00,97.39,97.4,97.32,97.37,13637.0,90.7769,90.7862,90.7116,90.7582,13637.0
2018-09-18 13:20:00,97.36,97.4,97.29,97.39,24439.0,90.7489,90.7862,90.6837,90.7769,24439.0
2018-09-18 13:30:00,97.39,97.42,97.31,97.39,24988.0,90.7769,90.8048,90.7023,90.7769,24988.0
2018-09-18 13:40:00,97.39,97.4,97.23,97.31,15434.0,90.7769,90.7862,90.6277,90.7023,15434.0
2018-09-18 13:50:00,97.31,97.34,97.23,97.27,19106.0,90.7023,90.7303,90.6277,90.665,19106.0
2018-09-18 14:00:00,97.27,97.32,97.22,97.3,13377.0,90.665,90.7116,90.6184,90.693,13377.0
2018-09-18 14:10:00,97.31,97.35,97.25,97.33,22258.0,90.7023,90.7396,90.6464,90.7209,22258.0
2018-09-18 14:20:00,97.34,97.39,97.28,97.36,19270.0,90.7303,90.7769,90.6743,90.7489,19270.0
2018-09-18 14:30:00,97.36,97.44,97.34,97.35,21031.0,90.7489,90.8235,90.7303,90.7396,21031.0
2018-09-18 14:40:00,97.35,97.42,97.35,97.39,24663.0,90.7396,90.8048,90.7396,90.7769,24663.0
2018-09-18 14:50:00,97.38,97.38,97.24,97.25,26106.0,90.7675,90.7675,90.6371,90.6464,26106.0
2018-09-18 15:00:00,97.25,97.3,97.19,97.22,20770.0,90.6464,90.693,90.5904,90.6184,20770.0
2018-09-18 15:10:00,97.2,97.3,97.19,97.24,25778.0,90.5998,90.693,90.5904,90.6371,25778.0
2018-09-18 15:20:00,97.24,97.26,97.04,97.05,61949.0,90.6371,90.6557,90.4506,90.46,61949.0
2018-09-18 15:30:00,97.04,97.09,96.99,97.0,53597.0,90.4506,90.4972,90.404,90.4133,53597.0
2018-09-18 15:40:00,97.0,97.02,96.87,96.89,73860.0,90.4133,90.432,90.2922,90.3108,73860.0
2018-09-18 15:50:00,96.88,96.98,96.87,96.95,163671.0,90.3015,90.3947,90.2922,90.3667,163671.0
2018-09-19 09:30:00,96.69,96.7,96.17,96.17,42177.0,90.1244,90.1337,89.6397,89.6397,42177.0
2018-09-19 09:40:00,96.13,96.34,96.01,96.34,40280.0,89.6024,89.7982,89.4906,89.7982,40280.0
2018-09-19 09:50:00,96.34,96.64,96.32,96.6,21735.0,89.7982,90.0778,89.7795,90.0405,21735.0
2018-09-19 10:00:00,96.59,96.82,96.59,96.7,20565.0,90.0312,90.2456,90.0312,90.1337,20565.0
2018-09-19 10:10:00,96.7,96.83,96.54,96.8,39444.0,90.1337,90.2549,89.9846,90.2269,39444.0
2018-09-19 10:20:00,96.79,97.03,96.79,96.93,22663.0,90.2176,90.4413,90.2176,90.3481,22663.0
2018-09-19 10:30:00,96.95,96.98,96.81,96.87,23307.0,90.3667,90.3947,90.2362,90.2922,23307.0
2018-09-19 10:40:00,96.88,97.06,96.82,96.95,21432.0,90.3015,90.4693,90.2456,90.3667,21432.0
2018-09-19 10:50:00,96.95,96.95,96.74,96.83,22062.0,90.3667,90.3667,90.171,90.2549,22062.0
2018-09-19 11:00:00,96.83,97.14,96.69,97.14,32647.0,90.2549,90.5438,90.1244,90.5438,32647.0
2018-09-19 11:10:00,97.16,97.22,97.07,97.08,16233.0,90.5625,90.6184,90.4786,90.4879,16233.0
2018-09-19 11:20:00,97.1,97.14,96.87,96.9,14976.0,90.5066,90.5438,90.2922,90.3201,14976.0
2018-09-19 11:30:00,96.88,96.88,96.79,96.87,13445.0,90.3015,90.3015,90.2176,90.2922,13445.0
2018-09-19 11:40:00,96.86,96.89,96.75,96.77,20996.0,90.2829,90.3108,90.1803,90.199,20996.0
2018-09-19 11:50:00,96.77,96.95,96.76,96.91,13236.0,90.199,90.3667,90.1896,90.3295,13236.0
2018-09-19 12:00:00,96.94,96.94,96.82,96.82,12398.0,90.3574,90.3574,90.2456,90.2456,12398.0
2018-09-19 12:10:00,96.82,96.84,96.69,96.73,23530.0,90.2456,90.2642,90.1244,90.1617,23530.0
2018-09-19 12:20:00,96.73,96.79,96.65,96.67,11558.0,90.1617,90.2176,90.0871,90.1058,11558.0
2018-09-19 12:30:00,96.64,96.74,96.54,96.58,59598.0,90.0778,90.171,89.9846,90.0219,59598.0
2018-09-19 12:40:00,96.58,96.94,96.56,96.92,40054.0,90.0219,90.3574,90.0032,90.3388,40054.0
2018-09-19 12:50:00,96.92,97.17,96.92,97.15,32314.0,90.3388,90.5718,90.3388,90.5532,32314.0
2018-09-19 13:00:00,97.16,97.17,97.07,97.13,21900.0,90.5625,90.5718,90.4786,90.5345,21900.0
2018-09-19 13:10:00,97.13,97.2,97.09,97.18,21831.0,90.5345,90.5998,90.4972,90.5811,21831.0
2018-09-19 13:20:00,97.17,97.3,97.16,97.28,20568.0,90.5718,90.693,90.5625,90.6743,20568.0
2018-09-19 13:30:00,97.3,97.38,97.24,97.36,18954.0,90.693,90.7675,90.6371,90.7489,18954.0
2018-09-19 13:40:00,97.34,97.39,97.2,97.24,24978.0,90.7303,90.7769,90.5998,90.6371,24978.0
2018-09-19 13:50:00,97.25,97.31,97.21,97.27,20959.0,90.6464,90.7023,90.6091,90.665,20959.0
2018-09-19 14:00:00,97.26,97.3,97.18,97.18,12834.0,90.6557,90.693,90.5811,90.5811,12834.0
2018-09-19 14:10:00,97.19,97.36,97.18,97.34,26647.0,90.5904,90.7489,90.5811,90.7303,26647.0
2018-09-19 14:20:00,97.35,97.36,97.25,97.25,17775.0,90.7396,90.7489,90.6464,90.6464,17775.0
2018-09-19 14:30:00,97.26,97.31,97.25,97.25,17712.0,90.6557,90.7023,90.6464,90.6464,17712.0
2018-09-19 14:40:00,97.25,97.27,97.22,97.27,21546.0,90.6464,90.665,90.6184,90.665,21546.0
2018-09-19 14:50:00,97.26,97.27,97.06,97.12,28985.0,90.6557,90.665,90.4693,90.5252,28985.0
2018-09-19 15:00:00,97.12,97.19,97.09,97.13,19046.0,90.5252,90.5904,90.4972,90.5345,19046.0
2018-09-19 15:10:00,97.11,97.15,96.88,97.01,50144.0,90.5159,90.5532,90.3015,90.4227,50144.0
2018-09-19 15:20:00,97.01,97.11,96.95,96.95,43729.0,90.4227,90.5159,90.3667,90.3667,43729.0
2018-09-19 15:30:00,96.95,97.04,96.95,97.0,72575.0,90.3667,90.4506,90.3667,90.4133,72575.0
2018-09-19 15:40:00,97.0,97.11,96.98,97.0,101786.0,90.4133,90.5159,90.3947,90.4133,101786.0
2018-09-19 15:50:00,97.01,97.02,96.75,96.96,336424.0,90.4227,90.432,90.1803,90.3761,336424.0
2018-09-20 09:30:00,96.98,97.1,95.6,96.3,71390.0,90.3947,90.5066,89.1084,89.7609,71390.0
2018-09-20 09:40:00,96.27,96.37,95.95,96.06,77367.0,89.7329,89.8261,89.4346,89.5372,77367.0
2018-09-20 09:50:00,96.06,96.15,95.77,95.93,79087.0,89.5372,89.6211,89.2669,89.416,79087.0
2018-09-20 10:00:00,95.94,96.36,95.93,96.19,52716.0,89.4253,89.8168,89.416,89.6583,52716.0
2018-09-20 10:10:00,96.22,96.24,95.9,95.94,64447.0,89.6863,89.705,89.388,89.4253,64447.0
2018-09-20 10:20:00,95.96,96.22,95.96,96.16,48206.0,89.444,89.6863,89.444,89.6304,48206.0
2018-09-20 10:30:00,96.17,96.21,96.11,96.15,56467.0,89.6397,89.677,89.5838,89.6211,56467.0
2018-09-20 10:40:00,96.15,96.32,96.0,96.0,69838.0,89.6211,89.7795,89.4813,89.4813,69838.0
2018-09-20 10:50:00,96.02,96.41,95.99,96.23,54471.0,89.4999,89.8634,89.4719,89.6956,54471.0
2018-09-20 11:00:00,96.25,96.33,96.06,96.13,52399.0,89.7143,89.7888,89.5372,89.6024,52399.0
2018-09-20 11:10:00,96.13,96.16,95.98,96.09,39819.0,89.6024,89.6304,89.4626,89.5651,39819.0
2018-09-20 11:20:00,96.1,96.28,96.02,96.25,31614.0,89.5745,89.7422,89.4999,89.7143,31614.0
2018-09-20 11:30:00,96.25,96.31,96.19,96.29,32341.0,89.7143,89.7702,89.6583,89.7516,32341.0
2018-09-20 11:40:00,96.31,96.39,96.15,96.16,44997.0,89.7702,89.8448,89.6211,89.6304,44997.0
2018-09-20 11:50:00,96.16,96.19,96.07,96.13,26339.0,89.6304,89.6583,89.5465,89.6024,26339.0
2018-09-20 12:00:00,96.13,96.17,96.06,96.11,28671.0,89.6024,89.6397,89.5372,89.5838,28671.0
2018-09-20 12:10:00,96.1,96.19,96.05,96.17,34316.0,89.5745,89.6583,89.5279,89.6397,34316.0
2018-09-20 12:20:00,96.16,96.35,96.16,96.29,51383.0,89.6304,89.8075,89.6304,89.7516,51383.0
2018-09-20 12:30:00,96.3,96.4,96.23,96.39,39857.0,89.7609,89.8541,89.6956,89.8448,39857.0
2018-09-20 12:40:00,96.38,96.49,96.34,96.4,38802.0,89.8354,89.938,89.7982,89.8541,38802.0
2018-09-20 12:50:00,96.4,96.45,96.32,96.32,29360.0,89.8541,89.9007,89.7795,89.7795,29360.0
2018-09-20 13:00:00,96.32,96.43,96.3,96.43,28728.0,89.7795,89.8821,89.7609,89.8821,28728.0
2018-09-20 13:10:00,96.42,96.42,96.23,96.23,26757.0,89.8727,89.8727,89.6956,89.6956,26757.0
2018-09-20 13:20:00,96.24,96.35,96.13,96.16,36658.0,89.705,89.8075,89.6024,89.6304,36658.0
2018-09-20 13:30:00,96.17,96.22,96.16,96.18,20779.0,89.6397,89.6863,89.6304,89.649,20779.0
2018-09-20 13:40:00,96.16,96.31,96.16,96.31,30764.0,89.6304,89.7702,89.6304,89.7702,30764.0
2018-09-20 13:50:00,96.31,96.39,96.23,96.39,22323.0,89.7702,89.8448,89.6956,89.8448,22323.0
2018-09-20 14:00:00,96.39,96.43,96.32,96.32,21747.0,89.8448,89.8821,89.7795,89.7795,21747.0
2018-09-20 14:10:00,96.33,96.46,96.33,96.44,29538.0,89.7888,89.91,89.7888,89.8914,29538.0
2018-09-20 14:20:00,96.45,96.59,96.44,96.49,37098.0,89.9007,90.0312,89.8914,89.938,37098.0
2018-09-20 14:30:00,96.5,96.54,96.44,96.53,31998.0,89.9473,89.9846,89.8914,89.9753,31998.0
2018-09-20 14:40:00,96.51,96.56,96.46,96.54,30176.0,89.9566,90.0032,89.91,89.9846,30176.0
2018-09-20 14:50:00,96.55,96.58,96.5,96.5,22625.0,89.9939,90.0219,89.9473,89.9473,22625.0
2018-09-20 15:00:00,96.5,96.58,96.5,96.57,34884.0,89.9473,90.0219,89.9473,90.0125,34884.0
2018-09-20 15:10:00,96.56,96.68,96.56,96.63,45434.0,90.0032,90.1151,90.0032,90.0685,45434.0
2018-09-20 15:20:00,96.62,96.62,96.27,96.32,76218.0,90.0592,90.0592,89.7329,89.7795,76218.0
2018-09-20 15:30:00,96.32,96.44,96.25,96.36,81187.0,89.7795,89.8914,89.7143,89.8168,81187.0
2018-09-20 15:40:00,96.36,96.51,96.31,96.37,150158.0,89.8168,89.9566,89.7702,89.8261,150158.0
2018-09-20 15:50:00,96.36,96.47,96.3,96.43,391035.0,89.8168,89.9193,89.7609,89.8821,391035.0
2018-09-21 09:30:00,96.47,97.32,96.27,97.31,672878.0,89.9193,90.7116,89.7329,90.7023,672878.0
2018-09-21 09:40:00,97.31,97.78,97.16,97.52,62679.0,90.7023,91.1404,90.5625,90.898,62679.0
2018-09-21 09:50:00,97.55,97.64,97.39,97.54,55578.0,90.926,91.0099,90.7769,90.9167,55578.0
2018-09-21 10:00:00,97.51,97.79,97.37,97.76,61975.0,90.8887,91.1497,90.7582,91.1217,61975.0
2018-09-21 10:10:00,97.79,97.8,97.45,97.65,61365.0,91.1497,91.159,90.8328,91.0192,61365.0
2018-09-21 10:20:00,97.68,97.72,97.34,97.51,52011.0,91.0472,91.0845,90.7303,90.8887,52011.0
2018-09-21 10:30:00,97.51,97.6,97.35,97.46,50577.0,90.8887,90.9726,90.7396,90.8421,50577.0
2018-09-21 10:40:00,97.48,97.56,97.37,97.49,35671.0,90.8608,90.9353,90.7582,90.8701,35671.0
2018-09-21 10:50:00,97.49,97.53,97.41,97.47,38302.0,90.8701,90.9074,90.7955,90.8514,38302.0
2018-09-21 11:00:00,97.43,97.47,97.23,97.25,46042.0,90.8141,90.8514,90.6277,90.6464,46042.0
2018-09-21 11:10:00,97.26,97.29,96.97,97.12,72822.0,90.6557,90.6837,90.3854,90.5252,72822.0
2018-09-21 11:20:00,97.12,97.44,97.12,97.39,34984.0,90.5252,90.8235,90.5252,90.7769,34984.0
2018-09-21 11:30:00,97.39,97.56,97.38,97.54,32669.0,90.7769,90.9353,90.7675,90.9167,32669.0
2018-09-21 11:40:00,97.52,97.57,97.44,97.44,27689.0,90.898,90.9446,90.8235,90.8235,27689.0
2018-09-21 11:50:00,97.45,97.53,97.31,97.53,33387.0,90.8328,90.9074,90.7023,90.9074,33387.0
2018-09-21 12:00:00,97.52,97.59,97.48,97.57,24903.0,90.898,90.9633,90.8608,90.9446,24903.0
2018-09-21 12:10:00,97.57,97.58,97.42,97.5,19877.0,90.9446,90.954,90.8048,90.8794,19877.0
2018-09-21 12:20:00,97.5,97.71,97.44,97.61,24989.0,90.8794,91.0751,90.8235,90.9819,24989.0
2018-09-21 12:30:00,97.59,97.65,97.54,97.64,24622.0,90.9633,91.0192,90.9167,91.0099,24622.0
2018-09-21 12:40:00,97.63,97.68,97.6,97.64,27237.0,91.0006,91.0472,90.9726,91.0099,27237.0
2018-09-21 12:50:00,97.64,97.77,97.64,97.72,23693.0,91.0099,91.1311,91.0099,91.0845,23693.0
2018-09-21 13:00:00,97.7,97.7,97.58,97.59,31375.0,91.0658,91.0658,90.954,90.9633,31375.0
2018-09-21 13:10:00,97.58,97.72,97.58,97.7,29315.0,90.954,91.0845,90.954,91.0658,29315.0
2018-09-21 13:20:00,97.69,97.85,97.67,97.82,32244.0,91.0565,91.2056,91.0379,91.1777,32244.0
2018-09-21 13:30:00,97.82,97.87,97.66,97.79,29151.0,91.1777,91.2243,91.0285,91.1497,29151.0
2018-09-21 13:40:00,97.78,97.82,97.72,97.81,34154.0,91.1404,91.1777,91.0845,91.1683,34154.0
2018-09-21 13:50:00,97.81,97.83,97.71,97.81,29238.0,91.1683,91.187,91.0751,91.1683,29238.0
2018-09-21 14:00:00,97.81,97.82,97.67,97.7,48410.0,91.1683,91.1777,91.0379,91.0658,48410.0
2018-09-21 14:10:00,97.7,97.75,97.57,97.6,53877.0,91.0658,91.1124,90.9446,90.9726,53877.0
2018-09-21 14:20:00,97.6,97.68,97.44,97.47,71607.0,90.9726,91.0472,90.8235,90.8514,71607.0
2018-09-21 14:30:00,97.48,97.53,97.45,97.5,38099.0,90.8608,90.9074,90.8328,90.8794,38099.0
2018-09-21 14:40:00,97.49,97.49,97.37,97.43,49490.0,90.8701,90.8701,90.7582,90.8141,49490.0
2018-09-21 14:50:00,97.43,97.47,97.34,97.37,56422.0,90.8141,90.8514,90.7303,90.7582,56422.0
2018-09-21 15:00:00,97.37,97.42,97.36,97.39,54178.0,90.7582,90.8048,90.7489,90.7769,54178.0
2018-09-21 15:10:00,97.39,97.49,97.32,97.34,66446.0,90.7769,90.8701,90.7116,90.7303,66446.0
2018-09-21 15:20:00,97.34,97.48,97.33,97.4,73531.0,90.7303,90.8608,90.7209,90.7862,73531.0
2018-09-21 15:30:00,97.4,97.47,97.26,97.43,114887.0,90.7862,90.8514,90.6557,90.8141,114887.0
2018-09-21 15:40:00,97.44,97.44,97.3,97.38,179001.0,90.8235,90.8235,90.693,90.7675,179001.0
2018-09-21 15:50:00,97.37,97.6,97.37,97.5,486652.0,90.7582,90.9726,90.7582,90.8794,486652.0
2018-09-24 09:30:00,97.09,98.39,97.09,98.34,83068.0,90.4972,91.709,90.4972,91.6624,83068.0
2018-09-24 09:40:00,98.3,98.62,98.16,98.18,47329.0,91.6251,91.9233,91.4946,91.5132,47329.0
2018-09-24 09:50:00,98.2,98.6,98.08,98.47,40145.0,91.5319,91.9047,91.42,91.7835,40145.0
2018-09-24 10:00:00,98.49,98.75,98.35,98.54,39229.0,91.8022,92.0445,91.6717,91.8488,39229.0
2018-09-24 10:10:00,98.52,98.52,98.26,98.27,31351.0,91.8301,91.8301,91.5878,91.5971,31351.0
2018-09-24 10:20:00,98.25,98.38,98.13,98.21,34330.0,91.5785,91.6996,91.4666,91.5412,34330.0
2018-09-24 10:30:00,98.21,98.5,98.06,98.06,58551.0,91.5412,91.8115,91.4014,91.4014,58551.0
2018-09-24 10:40:00,98.08,98.2,97.92,98.01,40149.0,91.42,91.5319,91.2709,91.3548,40149.0
2018-09-24 10:50:00,97.99,98.08,97.83,97.95,38027.0,91.3361,91.42,91.187,91.2988,38027.0
2018-09-24 11:00:00,97.97,98.06,97.7,97.71,23124.0,91.3175,91.4014,91.0658,91.0751,23124.0
2018-09-24 11:10:00,97.7,97.89,97.59,97.89,23144.0,91.0658,91.2429,90.9633,91.2429,23144.0
2018-09-24 11:20:00,97.91,97.98,97.75,97.76,16150.0,91.2616,91.3268,91.1124,91.1217,16150.0
2018-09-24 11:30:00,97.77,97.79,97.52,97.57,16657.0,91.1311,91.1497,90.898,90.9446,16657.0
2018-09-24 11:40:00,97.55,97.74,97.44,97.63,31362.0,90.926,91.1031,90.8235,91.0006,31362.0
2018-09-24 11:50:00,97.65,97.78,97.6,97.72,27463.0,91.0192,91.1404,90.9726,91.0845,27463.0
2018-09-24 12:00:00,97.72,97.95,97.7,97.93,24348.0,91.0845,91.2988,91.0658,91.2802,24348.0
2018-09-24 12:10:00,97.91,98.01,97.74,97.85,19732.0,91.2616,91.3548,91.1031,91.2056,19732.0
2018-09-24 12:20:00,97.83,97.84,97.67,97.72,27708.0,91.187,91.1963,91.0379,91.0845,27708.0
2018-09-24 12:30:00,97.69,97.88,97.67,97.74,27142.0,91.0565,91.2336,91.0379,91.1031,27142.0
2018-09-24 12:40:00,97.72,97.87,97.68,97.81,26170.0,91.0845,91.2243,91.0472,91.1683,26170.0
2018-09-24 12:50:00,97.81,97.84,97.6,97.66,15593.0,91.1683,91.1963,90.9726,91.0285,15593.0
2018-09-24 13:00:00,97.67,97.8,97.62,97.76,8350.0,91.0379,91.159,90.9912,91.1217,8350.0
2018-09-24 13:10:00,97.77,97.81,97.63,97.65,12347.0,91.1311,91.1683,91.0006,91.0192,12347.0
2018-09-24 13:20:00,97.65,97.8,97.63,97.69,18624.0,91.0192,91.159,91.0006,91.0565,18624.0
2018-09-24 13:30:00,97.7,97.73,97.68,97.72,40072.0,91.0658,91.0938,91.0472,91.0845,40072.0
2018-09-24 13:40:00,97.72,97.75,97.57,97.57,24448.0,91.0845,91.1124,90.9446,90.9446,24448.0
2018-09-24 13:50:00,97.58,97.68,97.57,97.66,27183.0,90.954,91.0472,90.9446,91.0285,27183.0
2018-09-24 14:00:00,97.68,97.74,97.64,97.69,13850.0,91.0472,91.1031,91.0099,91.0565,13850.0
2018-09-24 14:10:00,97.7,97.84,97.69,97.83,24605.0,91.0658,91.1963,91.0565,91.187,24605.0
2018-09-24 14:20:00,97.82,97.89,97.79,97.87,31851.0,91.1777,91.2429,91.1497,91.2243,31851.0
2018-09-24 14:30:00,97.85,98.01,97.83,97.85,40782.0,91.2056,91.3548,91.187,91.2056,40782.0
2018-09-24 14:40:00,97.83,97.86,97.8,97.85,13238.0,91.187,91.2149,91.159,91.2056,13238.0
2018-09-24 14:50:00,97.84,97.85,97.77,97.77,25476.0,91.1963,91.2056,91.1311,91.1311,25476.0
2018-09-24 15:00:00,97.78,97.83,97.71,97.78,30047.0,91.1404,91.187,91.0751,91.1404,30047.0
2018-09-24 15:10:00,97.77,97.77,97.66,97.7,40114.0,91.1311,91.1311,91.0285,91.0658,40114.0
2018-09-24 15:20:00,97.69,97.69,97.57,97.6,42542.0,91.0565,91.0565,90.9446,90.9726,42542.0
2018-09-24 15:30:00,97.6,97.78,97.57,97.72,74362.0,90.9726,91.1404,90.9446,91.0845,74362.0
2018-09-24 15:40:00,97.71,97.71,97.63,97.63,75257.0,91.0751,91.0751,91.0006,91.0006,75257.0
2018-09-24 15:50:00,97.64,97.64,97.23,97.29,488309.0,91.0099,91.0099,90.6277,90.6837,488309.0
2018-09-25 09:30:00,97.64,98.49,97.5,98.25,59301.0,91.0099,91.8022,90.8794,91.5785,59301.0
2018-09-25 09:40:00,98.19,98.41,98.11,98.12,30781.0,91.5225,91.7276,91.448,91.4573,30781.0
2018-09-25 09:50:00,98.15,98.22,97.86,97.86,38934.0,91.4853,91.5505,91.2149,91.2149,38934.0
2018-09-25 10:00:00,97.85,97.96,97.69,97.76,41886.0,91.2056,91.3082,91.0565,91.1217,41886.0
2018-09-25 10:10:00,97.77,97.79,97.51,97.72,52329.0,91.1311,91.1497,90.8887,91.0845,52329.0
2018-09-25 10:20:00,97.72,97.75,97.57,97.66,23284.0,91.0845,91.1124,90.9446,91.0285,23284.0
2018-09-25 10:30:00,97.67,97.68,97.55,97.6,24507.0,91.0379,91.0472,90.926,90.9726,24507.0
2018-09-25 10:40:00,97.61,97.64,97.48,97.5,24958.0,90.9819,91.0099,90.8608,90.8794,24958.0
2018-09-25 10:50:00,97.53,97.67,97.45,97.47,41761.0,90.9074,91.0379,90.8328,90.8514,41761.0
2018-09-25 11:00:00,97.45,97.51,97.28,97.51,29962.0,90.8328,90.8887,90.6743,90.8887,29962.0
2018-09-25 11:10:00,97.51,97.54,97.37,97.49,23348.0,90.8887,90.9167,90.7582,90.8701,23348.0
2018-09-25 11:20:00,97.5,97.57,97.39,97.57,36159.0,90.8794,90.9446,90.7769,90.9446,36159.0
2018-09-25 11:30:00,97.56,97.64,97.51,97.6,27082.0,90.9353,91.0099,90.8887,90.9726,27082.0
2018-09-25 11:40:00,97.61,97.92,97.61,97.9,26313.0,90.9819,91.2709,90.9819,91.2522,26313.0
2018-09-25 11:50:00,97.92,98.02,97.91,97.91,18742.0,91.2709,91.3641,91.2616,91.2616,18742.0
2018-09-25 12:00:00,97.9,98.05,97.9,97.93,22427.0,91.2522,91.392,91.2522,91.2802,22427.0
2018-09-25 12:10:00,97.94,97.95,97.83,97.83,21935.0,91.2895,91.2988,91.187,91.187,21935.0
2018-09-25 12:20:00,97.83,98.07,97.82,98.02,30452.0,91.187,91.4107,91.1777,91.3641,30452.0
2018-09-25 12:30:00,98.02,98.12,97.96,97.99,34131.0,91.3641,91.4573,91.3082,91.3361,34131.0
2018-09-25 12:40:00,97.98,97.98,97.8,97.83,30237.0,91.3268,91.3268,91.159,91.187,30237.0
2018-09-25 12:50:00,97.83,97.95,97.82,97.85,23808.0,91.187,91.2988,91.1777,91.2056,23808.0
2018-09-25 13:00:00,97.85,97.99,97.85,97.92,33184.0,91.2056,91.3361,91.2056,91.2709,33184.0
2018-09-25 13:10:00,97.92,97.92,97.79,97.83,57446.0,91.2709,91.2709,91.1497,91.187,57446.0
2018-09-25 13:20:00,97.81,97.83,97.68,97.75,29026.0,91.1683,91.187,91.0472,91.1124,29026.0
2018-09-25 13:30:00,97.75,97.83,97.68,97.7,56921.0,91.1124,91.187,91.0472,91.0658,56921.0
2018-09-25 13:40:00,97.69,97.69,97.4,97.5,32689.0,91.0565,91.0565,90.7862,90.8794,32689.0
2018-09-25 13:50:00,97.5,97.5,97.31,97.45,14863.0,90.8794,90.8794,90.7023,90.8328,14863.0
2018-09-25 14:00:00,97.46,97.48,97.41,97.42,13234.0,90.8421,90.8608,90.7955,90.8048,13234.0
2018-09-25 14:10:00,97.41,97.51,97.39,97.51,14200.0,90.7955,90.8887,90.7769,90.8887,14200.0
2018-09-25 14:20:00,97.51,97.56,97.45,97.49,19779.0,90.8887,90.9353,90.8328,90.8701,19779.0
2018-09-25 14:30:00,97.49,97.51,97.41,97.45,18904.0,90.8701,90.8887,90.7955,90.8328,18904.0
2018-09-25 14:40:00,97.46,97.54,97.45,97.46,24575.0,90.8421,90.9167,90.8328,90.8421,24575.0
2018-09-25 14:50:00,97.46,97.46,97.41,97.45,36932.0,90.8421,90.8421,90.7955,90.8328,36932.0
2018-09-25 15:00:00,97.44,97.51,97.43,97.48,30981.0,90.8235,90.8887,90.8141,90.8608,30981.0
2018-09-25 15:10:00,97.48,97.61,97.45,97.58,42716.0,90.8608,90.9819,90.8328,90.954,42716.0
2018-09-25 15:20:00,97.58,97.65,97.58,97.59,38434.0,90.954,91.0192,90.954,90.9633,38434.0
2018-09-25 15:30:00,97.59,97.81,97.59,97.81,45975.0,90.9633,91.1683,90.9633,91.1683,45975.0
2018-09-25 15:40:00,97.81,97.92,97.8,97.92,107041.0,91.1683,91.2709,91.159,91.2709,107041.0
2018-09-25 15:50:00,97.92,97.92,97.17,97.51,533948.0,91.2709,91.2709,90.5718,90.8887,533948.0
2018-09-26 09:30:00,97.99,100.59,97.89,100.38,230603.0,91.3361,93.7596,91.2429,93.5638,230603.0
2018-09-26 09:40:00,100.37,100.45,99.0,99.45,105009.0,93.5545,93.6291,92.2775,92.697,105009.0
2018-09-26 09:50:00,99.43,99.49,98.94,99.08,66364.0,92.6783,92.7343,92.2216,92.3521,66364.0
2018-09-26 10:00:00,99.09,99.1,98.77,98.97,55560.0,92.3614,92.3707,92.0632,92.2496,55560.0
2018-09-26 10:10:00,98.97,99.11,98.67,98.93,72070.0,92.2496,92.3801,91.9699,92.2123,72070.0
2018-09-26 10:20:00,98.94,99.13,98.82,99.13,40567.0,92.2216,92.3987,92.1098,92.3987,40567.0
2018-09-26 10:30:00,99.11,99.68,99.07,99.64,61770.0,92.3801,92.9114,92.3428,92.8741,61770.0
2018-09-26 10:40:00,99.65,99.75,99.41,99.45,62088.0,92.8834,92.9766,92.6597,92.697,62088.0
2018-09-26 10:50:00,99.44,99.45,99.17,99.18,40831.0,92.6877,92.697,92.436,92.4453,40831.0
2018-09-26 11:00:00,99.18,99.44,99.17,99.33,35836.0,92.4453,92.6877,92.436,92.5851,35836.0
2018-09-26 11:10:00,99.34,99.42,99.22,99.3,28645.0,92.5945,92.669,92.4826,92.5572,28645.0
2018-09-26 11:20:00,99.31,99.44,99.26,99.41,22983.0,92.5665,92.6877,92.5199,92.6597,22983.0
2018-09-26 11:30:00,99.44,99.49,99.28,99.49,27975.0,92.6877,92.7343,92.5385,92.7343,27975.0
2018-09-26 11:40:00,99.49,99.66,99.47,99.66,30643.0,92.7343,92.8927,92.7156,92.8927,30643.0
2018-09-26 11:50:00,99.65,99.69,99.56,99.65,33978.0,92.8834,92.9207,92.7995,92.8834,33978.0
2018-09-26 12:00:00,99.66,99.74,99.51,99.61,49080.0,92.8927,92.9673,92.7529,92.8461,49080.0
2018-09-26 12:10:00,99.6,99.77,99.6,99.75,38939.0,92.8368,92.9953,92.8368,92.9766,38939.0
2018-09-26 12:20:00,99.75,99.9,99.7,99.86,46144.0,92.9766,93.1164,92.93,93.0791,46144.0
2018-09-26 12:30:00,99.87,99.93,99.81,99.84,39600.0,93.0885,93.1444,93.0325,93.0605,39600.0
2018-09-26 12:40:00,99.84,99.92,99.82,99.86,24541.0,93.0605,93.1351,93.0419,93.0791,24541.0
2018-09-26 12:50:00,99.84,99.9,99.77,99.78,25762.0,93.0605,93.1164,92.9953,93.0046,25762.0
2018-09-26 13:00:00,99.8,99.86,99.64,99.69,22551.0,93.0232,93.0791,92.8741,92.9207,22551.0
2018-09-26 13:10:00,99.7,99.82,99.7,99.7,22054.0,92.93,93.0419,92.93,92.93,22054.0
2018-09-26 13:20:00,99.71,99.74,99.65,99.67,21042.0,92.9393,92.9673,92.8834,92.902,21042.0
2018-09-26 13:30:00,99.64,99.7,99.55,99.61,25347.0,92.8741,92.93,92.7902,92.8461,25347.0
2018-09-26 13:40:00,99.6,99.64,99.56,99.6,22280.0,92.8368,92.8741,92.7995,92.8368,22280.0
2018-09-26 13:50:00,99.57,99.66,99.49,99.66,24230.0,92.8088,92.8927,92.7343,92.8927,24230.0
2018-09-26 14:00:00,99.63,99.91,99.6,99.75,38561.0,92.8648,93.1257,92.8368,92.9766,38561.0
2018-09-26 14:10:00,99.77,99.92,99.69,99.92,31922.0,92.9953,93.1351,92.9207,93.1351,31922.0
2018-09-26 14:20:00,99.89,99.9,99.78,99.86,25263.0,93.1071,93.1164,93.0046,93.0791,25263.0
2018-09-26 14:30:00,99.84,99.96,99.82,99.84,28567.0,93.0605,93.1724,93.0419,93.0605,28567.0
2018-09-26 14:40:00,99.83,99.88,99.57,99.62,37126.0,93.0512,93.0978,92.8088,92.8554,37126.0
2018-09-26 14:50:00,99.61,99.66,99.56,99.62,40447.0,92.8461,92.8927,92.7995,92.8554,40447.0
2018-09-26 15:00:00,99.62,99.7,99.57,99.7,40017.0,92.8554,92.93,92.8088,92.93,40017.0
2018-09-26 15:10:00,99.68,99.75,99.54,99.65,72207.0,92.9114,92.9766,92.7809,92.8834,72207.0
2018-09-26 15:20:00,99.66,99.75,99.65,99.7,66076.0,92.8927,92.9766,92.8834,92.93,66076.0
2018-09-26 15:30:00,99.7,99.7,99.51,99.62,73832.0,92.93,92.93,92.7529,92.8554,73832.0
2018-09-26 15:40:00,99.62,99.62,99.15,99.23,103772.0,92.8554,92.8554,92.4174,92.4919,103772.0
2018-09-26 15:50:00,99.23,99.25,99.06,99.17,294229.0,92.4919,92.5106,92.3335,92.436,294229.0
2018-09-27 09:30:00,99.37,99.47,98.97,99.34,44489.0,92.6224,92.7156,92.2496,92.5945,44489.0
2018-09-27 09:40:00,99.37,99.4,99.2,99.2,18969.0,92.6224,92.6504,92.464,92.464,18969.0
2018-09-27 09:50:00,99.18,99.29,99.02,99.07,24593.0,92.4453,92.5478,92.2962,92.3428,24593.0
2018-09-27 10:00:00,99.08,99.37,99.08,99.31,33238.0,92.3521,92.6224,92.3521,92.5665,33238.0
2018-09-27 10:10:00,99.32,99.36,99.04,99.2,53871.0,92.5758,92.6131,92.3148,92.464,53871.0
2018-09-27 10:20:00,99.19,99.21,98.95,99.08,39525.0,92.4546,92.4733,92.2309,92.3521,39525.0
2018-09-27 10:30:00,99.09,99.13,98.91,99.02,21898.0,92.3614,92.3987,92.1937,92.2962,21898.0
2018-09-27 10:40:00,99.03,99.09,98.91,98.95,26785.0,92.3055,92.3614,92.1937,92.2309,26785.0
2018-09-27 10:50:00,98.97,99.01,98.77,98.98,24103.0,92.2496,92.2869,92.0632,92.2589,24103.0
2018-09-27 11:00:00,99.02,99.14,99.01,99.11,18541.0,92.2962,92.408,92.2869,92.3801,18541.0
2018-09-27 11:10:00,99.11,99.18,99.01,99.18,29354.0,92.3801,92.4453,92.2869,92.4453,29354.0
2018-09-27 11:20:00,99.17,99.39,99.17,99.35,18708.0,92.436,92.6411,92.436,92.6038,18708.0
2018-09-27 11:30:00,99.35,99.39,99.3,99.39,18734.0,92.6038,92.6411,92.5572,92.6411,18734.0
2018-09-27 11:40:00,99.39,99.54,99.37,99.53,19726.0,92.6411,92.7809,92.6224,92.7716,19726.0
2018-09-27 11:50:00,99.53,99.61,99.46,99.57,16095.0,92.7716,92.8461,92.7063,92.8088,16095.0
2018-09-27 12:00:00,99.58,99.6,99.48,99.48,15652.0,92.8182,92.8368,92.7249,92.7249,15652.0
2018-09-27 12:10:00,99.49,99.58,99.46,99.58,17472.0,92.7343,92.8182,92.7063,92.8182,17472.0
2018-09-27 12:20:00,99.58,99.6,99.49,99.58,14169.0,92.8182,92.8368,92.7343,92.8182,14169.0
2018-09-27 12:30:00,99.58,99.6,99.53,99.58,18389.0,92.8182,92.8368,92.7716,92.8182,18389.0
2018-09-27 12:40:00,99.59,99.63,99.53,99.62,23837.0,92.8275,92.8648,92.7716,92.8554,23837.0
2018-09-27 12:50:00,99.63,99.64,99.45,99.53,20206.0,92.8648,92.8741,92.697,92.7716,20206.0
2018-09-27 13:00:00,99.52,99.53,99.35,99.4,19917.0,92.7622,92.7716,92.6038,92.6504,19917.0
2018-09-27 13:10:00,99.41,99.49,99.41,99.47,34553.0,92.6597,92.7343,92.6597,92.7156,34553.0
2018-09-27 13:20:00,99.46,99.46,99.28,99.37,24020.0,92.7063,92.7063,92.5385,92.6224,24020.0
2018-09-27 13:30:00,99.37,99.37,99.28,99.35,19673.0,92.6224,92.6224,92.5385,92.6038,19673.0
2018-09-27 13:40:00,99.35,99.39,99.3,99.32,23126.0,92.6038,92.6411,92.5572,92.5758,23126.0
2018-09-27 13:50:00,99.33,99.38,99.28,99.36,29920.0,92.5851,92.6317,92.5385,92.6131,29920.0
2018-09-27 14:00:00,99.35,99.37,99.23,99.36,106376.0,92.6038,92.6224,92.4919,92.6131,106376.0
2018-09-27 14:10:00,99.36,99.46,99.35,99.45,31267.0,92.6131,92.7063,92.6038,92.697,31267.0
2018-09-27 14:20:00,99.46,99.52,99.44,99.51,30549.0,92.7063,92.7622,92.6877,92.7529,30549.0
2018-09-27 14:30:00,99.51,99.51,99.31,99.38,24575.0,92.7529,92.7529,92.5665,92.6317,24575.0
2018-09-27 14:40:00,99.38,99.4,99.31,99.36,19419.0,92.6317,92.6504,92.5665,92.6131,19419.0
2018-09-27 14:50:00,99.35,99.37,99.3,99.32,31036.0,92.6038,92.6224,92.5572,92.5758,31036.0
2018-09-27 15:00:00,99.31,99.38,99.26,99.27,47059.0,92.5665,92.6317,92.5199,92.5292,47059.0
2018-09-27 15:10:00,99.26,99.37,99.19,99.33,44980.0,92.5199,92.6224,92.4546,92.5851,44980.0
2018-09-27 15:20:00,99.33,99.37,99.24,99.27,34945.0,92.5851,92.6224,92.5012,92.5292,34945.0
2018-09-27 15:30:00,99.28,99.3,99.16,99.26,71705.0,92.5385,92.5572,92.4267,92.5199,71705.0
2018-09-27 15:40:00,99.25,99.4,99.2,99.39,62933.0,92.5106,92.6504,92.464,92.6411,62933.0
2018-09-27 15:50:00,99.38,99.6,99.35,99.46,189181.0,92.6317,92.8368,92.6038,92.7063,189181.0
2018-09-28 09:30:00,99.37,99.92,99.17,99.77,61362.0,92.6224,93.1351,92.436,92.9953,61362.0
2018-09-28 09:40:00,99.75,100.17,99.72,99.88,127373.0,92.9766,93.3681,92.9486,93.0978,127373.0
2018-09-28 09:50:00,99.88,99.93,99.72,99.87,52163.0,93.0978,93.1444,92.9486,93.0885,52163.0
2018-09-28 10:00:00,99.85,99.87,99.59,99.6,27618.0,93.0698,93.0885,92.8275,92.8368,27618.0
2018-09-28 10:10:00,99.57,99.57,99.4,99.47,44609.0,92.8088,92.8088,92.6504,92.7156,44609.0
2018-09-28 10:20:00,99.45,99.55,99.4,99.51,44809.0,92.697,92.7902,92.6504,92.7529,44809.0
2018-09-28 10:30:00,99.52,99.61,99.37,99.59,27057.0,92.7622,92.8461,92.6224,92.8275,27057.0
2018-09-28 10:40:00,99.59,99.6,99.47,99.51,44764.0,92.8275,92.8368,92.7156,92.7529,44764.0
2018-09-28 10:50:00,99.52,99.53,99.39,99.42,29863.0,92.7622,92.7716,92.6411,92.669,29863.0
2018-09-28 11:00:00,99.42,99.48,99.32,99.36,28111.0,92.669,92.7249,92.5758,92.6131,28111.0
2018-09-28 11:10:00,99.38,99.4,99.28,99.29,21727.0,92.6317,92.6504,92.5385,92.5478,21727.0
2018-09-28 11:20:00,99.3,99.39,99.27,99.36,40248.0,92.5572,92.6411,92.5292,92.6131,40248.0
2018-09-28 11:30:00,99.37,99.4,99.32,99.34,31174.0,92.6224,92.6504,92.5758,92.5945,31174.0
2018-09-28 11:40:00,99.35,99.5,99.34,99.49,21759.0,92.6038,92.7436,92.5945,92.7343,21759.0
2018-09-28 11:50:00,99.5,99.53,99.35,99.35,19644.0,92.7436,92.7716,92.6038,92.6038,19644.0
2018-09-28 12:00:00,99.35,99.44,99.34,99.35,44628.0,92.6038,92.6877,92.5945,92.6038,44628.0
2018-09-28 12:10:00,99.36,99.44,99.34,99.39,27804.0,92.6131,92.6877,92.5945,92.6411,27804.0
2018-09-28 12:20:00,99.39,99.43,99.33,99.39,20138.0,92.6411,92.6783,92.5851,92.6411,20138.0
2018-09-28 12:30:00,99.39,99.44,99.37,99.37,18020.0,92.6411,92.6877,92.6224,92.6224,18020.0
2018-09-28 12:40:00,99.37,99.41,99.22,99.25,18362.0,92.6224,92.6597,92.4826,92.5106,18362.0
2018-09-28 12:50:00,99.24,99.32,99.18,99.3,13600.0,92.5012,92.5758,92.4453,92.5572,13600.0
2018-09-28 13:00:00,99.3,99.32,99.23,99.25,21583.0,92.5572,92.5758,92.4919,92.5106,21583.0
2018-09-28 13:10:00,99.26,99.36,99.25,99.34,21867.0,92.5199,92.6131,92.5106,92.5945,21867.0
2018-09-28 13:20:00,99.34,99.43,99.34,99.42,12245.0,92.5945,92.6783,92.5945,92.669,12245.0
2018-09-28 13:30:00,99.42,99.46,99.42,99.45,11403.0,92.669,92.7063,92.669,92.697,11403.0
2018-09-28 13:40:00,99.45,99.48,99.37,99.37,14384.0,92.697,92.7249,92.6224,92.6224,14384.0
2018-09-28 13:50:00,99.37,99.41,99.24,99.26,22106.0,92.6224,92.6597,92.5012,92.5199,22106.0
2018-09-28 14:00:00,99.25,99.25,99.09,99.15,21809.0,92.5106,92.5106,92.3614,92.4174,21809.0
2018-09-28 14:10:00,99.14,99.14,99.01,99.07,18252.0,92.408,92.408,92.2869,92.3428,18252.0
2018-09-28 14:20:00,99.06,99.14,99.04,99.08,21328.0,92.3335,92.408,92.3148,92.3521,21328.0
2018-09-28 14:30:00,99.08,99.09,98.94,98.99,20222.0,92.3521,92.3614,92.2216,92.2682,20222.0
2018-09-28 14:40:00,98.99,99.02,98.92,98.92,22190.0,92.2682,92.2962,92.203,92.203,22190.0
2018-09-28 14:50:00,98.93,98.93,98.86,98.86,30071.0,92.2123,92.2123,92.147,92.147,30071.0
2018-09-28 15:00:00,98.87,98.95,98.79,98.83,36722.0,92.1564,92.2309,92.0818,92.1191,36722.0
2018-09-28 15:10:00,98.84,98.84,98.74,98.76,39805.0,92.1284,92.1284,92.0352,92.0538,39805.0
2018-09-28 15:20:00,98.76,98.96,98.75,98.91,37308.0,92.0538,92.2403,92.0445,92.1937,37308.0
2018-09-28 15:30:00,98.91,99.0,98.83,98.97,52639.0,92.1937,92.2775,92.1191,92.2496,52639.0
2018-09-28 15:40:00,98.96,99.04,98.87,98.93,64543.0,92.2403,92.3148,92.1564,92.2123,64543.0
2018-09-28 15:50:00,98.93,99.22,98.8,99.11,272376.0,92.2123,92.4826,92.0911,92.3801,272376.0
2018-10-01 09:30:00,99.99,100.45,99.68,100.32,83816.0,93.2003,93.6291,92.9114,93.5079,83816.0
2018-10-01 09:40:00,100.26,100.48,100.2,100.38,56404.0,93.452,93.657,93.3961,93.5638,56404.0
2018-10-01 09:50:00,100.4,100.47,100.05,100.05,57155.0,93.5825,93.6477,93.2562,93.2562,57155.0
2018-10-01 10:00:00,100.07,100.1,99.75,99.8,40265.0,93.2749,93.3028,92.9766,93.0232,40265.0
2018-10-01 10:10:00,99.79,99.92,99.71,99.81,40958.0,93.0139,93.1351,92.9393,93.0325,40958.0
2018-10-01 10:20:00,99.83,99.98,99.74,99.78,29825.0,93.0512,93.191,92.9673,93.0046,29825.0
2018-10-01 10:30:00,99.78,99.79,99.54,99.58,34725.0,93.0046,93.0139,92.7809,92.8182,34725.0
2018-10-01 10:40:00,99.59,99.71,99.53,99.7,27097.0,92.8275,92.9393,92.7716,92.93,27097.0
2018-10-01 10:50:00,99.7,99.73,99.59,99.62,32466.0,92.93,92.958,92.8275,92.8554,32466.0
2018-10-01 11:00:00,99.6,99.67,99.48,99.61,28771.0,92.8368,92.902,92.7249,92.8461,28771.0
2018-10-01 11:10:00,99.62,99.66,99.49,99.59,24850.0,92.8554,92.8927,92.7343,92.8275,24850.0
2018-10-01 11:20:00,99.6,99.86,99.59,99.77,29255.0,92.8368,93.0791,92.8275,92.9953,29255.0
2018-10-01 11:30:00,99.76,99.85,99.7,99.75,29365.0,92.9859,93.0698,92.93,92.9766,29365.0
2018-10-01 11:40:00,99.74,99.78,99.58,99.59,26443.0,92.9673,93.0046,92.8182,92.8275,26443.0
2018-10-01 11:50:00,99.59,99.76,99.58,99.61,32541.0,92.8275,92.9859,92.8182,92.8461,32541.0
2018-10-01 12:00:00,99.61,99.68,99.51,99.51,45618.0,92.8461,92.9114,92.7529,92.7529,45618.0
2018-10-01 12:10:00,99.52,99.62,99.48,99.53,19345.0,92.7622,92.8554,92.7249,92.7716,19345.0
2018-10-01 12:20:00,99.53,99.57,99.36,99.4,40387.0,92.7716,92.8088,92.6131,92.6504,40387.0
2018-10-01 12:30:00,99.41,99.43,99.32,99.43,15367.0,92.6597,92.6783,92.5758,92.6783,15367.0
2018-10-01 12:40:00,99.39,99.4,99.32,99.37,18738.0,92.6411,92.6504,92.5758,92.6224,18738.0
2018-10-01 12:50:00,99.37,99.4,99.3,99.38,66663.0,92.6224,92.6504,92.5572,92.6317,66663.0
2018-10-01 13:00:00,99.37,99.44,99.29,99.32,29720.0,92.6224,92.6877,92.5478,92.5758,29720.0
2018-10-01 13:10:00,99.32,99.39,99.3,99.37,17467.0,92.5758,92.6411,92.5572,92.6224,17467.0
2018-10-01 13:20:00,99.37,99.39,99.29,99.31,21150.0,92.6224,92.6411,92.5478,92.5665,21150.0
2018-10-01 13:30:00,99.31,99.47,99.31,99.41,38931.0,92.5665,92.7156,92.5665,92.6597,38931.0
2018-10-01 13:40:00,99.4,99.41,99.28,99.37,20355.0,92.6504,92.6597,92.5385,92.6224,20355.0
2018-10-01 13:50:00,99.36,99.41,99.22,99.24,20108.0,92.6131,92.6597,92.4826,92.5012,20108.0
2018-10-01 14:00:00,99.22,99.22,99.07,99.12,19657.0,92.4826,92.4826,92.3428,92.3894,19657.0
2018-10-01 14:10:00,99.13,99.16,99.06,99.15,20410.0,92.3987,92.4267,92.3335,92.4174,20410.0
2018-10-01 14:20:00,99.17,99.28,99.14,99.26,19998.0,92.436,92.5385,92.408,92.5199,19998.0
2018-10-01 14:30:00,99.25,99.25,99.16,99.19,17462.0,92.5106,92.5106,92.4267,92.4546,17462.0
2018-10-01 14:40:00,99.18,99.23,99.15,99.21,13896.0,92.4453,92.4919,92.4174,92.4733,13896.0
2018-10-01 14:50:00,99.2,99.2,99.14,99.19,18989.0,92.464,92.464,92.408,92.4546,18989.0
2018-10-01 15:00:00,99.19,99.25,99.14,99.19,24691.0,92.4546,92.5106,92.408,92.4546,24691.0
2018-10-01 15:10:00,99.19,99.2,99.13,99.15,26567.0,92.4546,92.464,92.3987,92.4174,26567.0
2018-10-01 15:20:00,99.14,99.14,98.93,99.01,49207.0,92.408,92.408,92.2123,92.2869,49207.0
2018-10-01 15:30:00,99.01,99.01,98.67,98.68,67955.0,92.2869,92.2869,91.9699,91.9793,67955.0
2018-10-01 15:40:00,98.67,98.76,98.58,98.73,71574.0,91.9699,92.0538,91.8861,92.0259,71574.0
2018-10-01 15:50:00,98.72,98.75,98.55,98.58,287863.0,92.0166,92.0445,91.8581,91.8861,287863.0
2018-10-02 09:30:00,98.45,98.87,98.06,98.11,52976.0,91.7649,92.1564,91.4014,91.448,52976.0
2018-10-02 09:40:00,98.11,98.4,98.1,98.24,33848.0,91.448,91.7183,91.4387,91.5691,33848.0
2018-10-02 09:50:00,98.22,98.32,98.15,98.18,29704.0,91.5505,91.6437,91.4853,91.5132,29704.0
2018-10-02 10:00:00,98.16,98.23,97.97,97.97,29974.0,91.4946,91.5598,91.3175,91.3175,29974.0
2018-10-02 10:10:00,97.99,98.02,97.89,97.95,25410.0,91.3361,91.3641,91.2429,91.2988,25410.0
2018-10-02 10:20:00,97.96,98.08,97.92,98.04,31533.0,91.3082,91.42,91.2709,91.3827,31533.0
2018-10-02 10:30:00,98.03,98.11,97.73,97.75,49675.0,91.3734,91.448,91.0938,91.1124,49675.0
2018-10-02 10:40:00,97.75,97.79,97.61,97.77,32980.0,91.1124,91.1497,90.9819,91.1311,32980.0
2018-10-02 10:50:00,97.79,97.85,97.7,97.74,24363.0,91.1497,91.2056,91.0658,91.1031,24363.0
2018-10-02 11:00:00,97.74,97.81,97.66,97.75,20847.0,91.1031,91.1683,91.0285,91.1124,20847.0
2018-10-02 11:10:00,97.76,97.81,97.62,97.64,34801.0,91.1217,91.1683,90.9912,91.0099,34801.0
2018-10-02 11:20:00,97.65,97.75,97.54,97.56,20350.0,91.0192,91.1124,90.9167,90.9353,20350.0
2018-10-02 11:30:00,97.56,97.78,97.56,97.71,27456.0,90.9353,91.1404,90.9353,91.0751,27456.0
2018-10-02 11:40:00,97.7,97.95,97.69,97.95,17157.0,91.0658,91.2988,91.0565,91.2988,17157.0
2018-10-02 11:50:00,97.94,97.98,97.88,97.95,16600.0,91.2895,91.3268,91.2336,91.2988,16600.0
2018-10-02 12:00:00,97.95,98.0,97.87,97.91,22892.0,91.2988,91.3454,91.2243,91.2616,22892.0
2018-10-02 12:10:00,97.92,97.92,97.75,97.76,19483.0,91.2709,91.2709,91.1124,91.1217,19483.0
2018-10-02 12:20:00,97.75,97.79,97.56,97.75,29908.0,91.1124,91.1497,90.9353,91.1124,29908.0
2018-10-02 12:30:00,97.71,97.86,97.7,97.8,18912.0,91.0751,91.2149,91.0658,91.159,18912.0
2018-10-02 12:40:00,97.81,97.82,97.71,97.72,23151.0,91.1683,91.1777,91.0751,91.0845,23151.0
2018-10-02 12:50:00,97.72,97.72,97.56,97.6,20028.0,91.0845,91.0845,90.9353,90.9726,20028.0
2018-10-02 13:00:00,97.63,97.74,97.63,97.65,17436.0,91.0006,91.1031,91.0006,91.0192,17436.0
2018-10-02 13:10:00,97.67,97.86,97.65,97.85,18197.0,91.0379,91.2149,91.0192,91.2056,18197.0
2018-10-02 13:20:00,97.86,97.86,97.78,97.79,14909.0,91.2149,91.2149,91.1404,91.1497,14909.0
2018-10-02 13:30:00,97.78,97.81,97.7,97.79,23996.0,91.1404,91.1683,91.0658,91.1497,23996.0
2018-10-02 13:40:00,97.78,97.8,97.67,97.72,19971.0,91.1404,91.159,91.0379,91.0845,19971.0
2018-10-02 13:50:00,97.74,97.75,97.61,97.65,19216.0,91.1031,91.1124,90.9819,91.0192,19216.0
2018-10-02 14:00:00,97.64,97.71,97.61,97.61,18947.0,91.0099,91.0751,90.9819,90.9819,18947.0
2018-10-02 14:10:00,97.6,97.63,97.57,97.6,21588.0,90.9726,91.0006,90.9446,90.9726,21588.0
2018-10-02 14:20:00,97.59,97.6,97.42,97.44,27570.0,90.9633,90.9726,90.8048,90.8235,27570.0
2018-10-02 14:30:00,97.43,97.45,97.27,97.28,28955.0,90.8141,90.8328,90.665,90.6743,28955.0
2018-10-02 14:40:00,97.27,97.34,97.08,97.1,40466.0,90.665,90.7303,90.4879,90.5066,40466.0
2018-10-02 14:50:00,97.1,97.2,97.05,97.1,29992.0,90.5066,90.5998,90.46,90.5066,29992.0
2018-10-02 15:00:00,97.08,97.08,96.74,96.81,54257.0,90.4879,90.4879,90.171,90.2362,54257.0
2018-10-02 15:10:00,96.81,96.85,96.65,96.65,44620.0,90.2362,90.2735,90.0871,90.0871,44620.0
2018-10-02 15:20:00,96.65,96.73,96.54,96.54,44512.0,90.0871,90.1617,89.9846,89.9846,44512.0
2018-10-02 15:30:00,96.55,96.59,96.36,96.36,67235.0,89.9939,90.0312,89.8168,89.8168,67235.0
2018-10-02 15:40:00,96.37,96.59,96.36,96.58,141926.0,89.8261,90.0312,89.8168,90.0219,141926.0
2018-10-02 15:50:00,96.58,96.59,96.28,96.32,266270.0,90.0219,90.0312,89.7422,89.7795,266270.0
2018-10-03 09:30:00,96.68,96.78,95.72,96.07,77077.0,90.1151,90.2083,89.2203,89.5465,77077.0
2018-10-03 09:40:00,96.11,96.69,96.09,96.52,34153.0,89.5838,90.1244,89.5651,89.9659,34153.0
2018-10-03 09:50:00,96.54,96.66,96.39,96.4,31975.0,89.9846,90.0964,89.8448,89.8541,31975.0
2018-10-03 10:00:00,96.41,96.79,96.41,96.47,39899.0,89.8634,90.2176,89.8634,89.9193,39899.0
2018-10-03 10:10:00,96.47,96.78,96.4,96.61,37845.0,89.9193,90.2083,89.8541,90.0498,37845.0
2018-10-03 10:20:00,96.6,96.8,96.54,96.74,31277.0,90.0405,90.2269,89.9846,90.171,31277.0
2018-10-03 10:30:00,96.72,96.88,96.72,96.77,23862.0,90.1524,90.3015,90.1524,90.199,23862.0
2018-10-03 10:40:00,96.76,97.01,96.71,96.87,19213.0,90.1896,90.4227,90.143,90.2922,19213.0
2018-10-03 10:50:00,96.86,96.86,96.43,96.45,23348.0,90.2829,90.2829,89.8821,89.9007,23348.0
2018-10-03 11:00:00,96.46,96.59,96.39,96.59,23291.0,89.91,90.0312,89.8448,90.0312,23291.0
2018-10-03 11:10:00,96.59,96.79,96.44,96.79,23775.0,90.0312,90.2176,89.8914,90.2176,23775.0
2018-10-03 11:20:00,96.77,97.02,96.71,96.94,31461.0,90.199,90.432,90.143,90.3574,31461.0
2018-10-03 11:30:00,96.9,96.96,96.76,96.76,17958.0,90.3201,90.3761,90.1896,90.1896,17958.0
2018-10-03 11:40:00,96.77,96.88,96.7,96.86,17100.0,90.199,90.3015,90.1337,90.2829,17100.0
2018-10-03 11:50:00,96.86,96.97,96.85,96.87,21377.0,90.2829,90.3854,90.2735,90.2922,21377.0
2018-10-03 12:00:00,96.89,96.9,96.75,96.77,20331.0,90.3108,90.3201,90.1803,90.199,20331.0
2018-10-03 12:10:00,96.78,96.91,96.72,96.87,21761.0,90.2083,90.3295,90.1524,90.2922,21761.0
2018-10-03 12:20:00,96.88,96.97,96.82,96.89,64182.0,90.3015,90.3854,90.2456,90.3108,64182.0
2018-10-03 12:30:00,96.9,96.97,96.75,96.79,24528.0,90.3201,90.3854,90.1803,90.2176,24528.0
2018-10-03 12:40:00,96.79,96.84,96.69,96.8,20341.0,90.2176,90.2642,90.1244,90.2269,20341.0
2018-10-03 12:50:00,96.79,96.9,96.71,96.86,45344.0,90.2176,90.3201,90.143,90.2829,45344.0
2018-10-03 13:00:00,96.86,96.91,96.8,96.84,78216.0,90.2829,90.3295,90.2269,90.2642,78216.0
2018-10-03 13:10:00,96.85,96.94,96.8,96.92,22305.0,90.2735,90.3574,90.2269,90.3388,22305.0
2018-10-03 13:20:00,96.91,96.91,96.74,96.83,28969.0,90.3295,90.3295,90.171,90.2549,28969.0
2018-10-03 13:30:00,96.82,96.85,96.75,96.8,27432.0,90.2456,90.2735,90.1803,90.2269,27432.0
2018-10-03 13:40:00,96.8,96.91,96.78,96.85,20933.0,90.2269,90.3295,90.2083,90.2735,20933.0
2018-10-03 13:50:00,96.86,97.08,96.85,97.01,27278.0,90.2829,90.4879,90.2735,90.4227,27278.0
2018-10-03 14:00:00,97.01,97.07,96.96,97.06,22865.0,90.4227,90.4786,90.3761,90.4693,22865.0
2018-10-03 14:10:00,97.06,97.19,97.04,97.16,26863.0,90.4693,90.5904,90.4506,90.5625,26863.0
2018-10-03 14:20:00,97.16,97.26,97.13,97.22,24444.0,90.5625,90.6557,90.5345,90.6184,24444.0
2018-10-03 14:30:00,97.22,97.23,96.92,97.02,33782.0,90.6184,90.6277,90.3388,90.432,33782.0
2018-10-03 14:40:00,97.01,97.02,96.76,96.76,41258.0,90.4227,90.432,90.1896,90.1896,41258.0
2018-10-03 14:50:00,96.76,96.85,96.72,96.84,32193.0,90.1896,90.2735,90.1524,90.2642,32193.0
2018-10-03 15:00:00,96.84,96.87,96.69,96.81,44943.0,90.2642,90.2922,90.1244,90.2362,44943.0
2018-10-03 15:10:00,96.81,96.82,96.56,96.57,64379.0,90.2362,90.2456,90.0032,90.0125,64379.0
2018-10-03 15:20:00,96.57,96.66,96.48,96.65,67152.0,90.0125,90.0964,89.9287,90.0871,67152.0
2018-10-03 15:30:00,96.64,96.74,96.58,96.66,53617.0,90.0778,90.171,90.0219,90.0964,53617.0
2018-10-03 15:40:00,96.66,96.89,96.65,96.81,77587.0,90.0964,90.3108,90.0871,90.2362,77587.0
2018-10-03 15:50:00,96.81,96.9,96.71,96.74,155413.0,90.2362,90.3201,90.143,90.171,155413.0
2018-10-04 09:30:00,96.59,96.98,96.2,96.21,31485.0,90.0312,90.3947,89.6677,89.677,31485.0
2018-10-04 09:40:00,96.22,96.3,96.05,96.12,26429.0,89.6863,89.7609,89.5279,89.5931,26429.0
2018-10-04 09:50:00,96.11,96.2,95.96,96.08,26008.0,89.5838,89.6677,89.444,89.5558,26008.0
2018-10-04 10:00:00,96.11,96.14,95.9,96.07,46706.0,89.5838,89.6117,89.388,89.5465,46706.0
2018-10-04 10:10:00,96.07,96.15,95.86,95.91,22855.0,89.5465,89.6211,89.3508,89.3974,22855.0
2018-10-04 10:20:00,95.89,95.97,95.52,95.53,39375.0,89.3787,89.4533,89.0338,89.0432,39375.0
2018-10-04 10:30:00,95.5,95.61,95.39,95.56,25854.0,89.0152,89.1177,88.9127,89.0711,25854.0
2018-10-04 10:40:00,95.55,95.85,95.49,95.61,92013.0,89.0618,89.3414,89.0059,89.1177,92013.0
2018-10-04 10:50:00,95.62,95.75,95.55,95.73,92023.0,89.1271,89.2482,89.0618,89.2296,92023.0
2018-10-04 11:00:00,95.74,96.03,95.74,95.95,22505.0,89.2389,89.5092,89.2389,89.4346,22505.0
2018-10-04 11:10:00,96.04,96.07,95.85,95.91,20235.0,89.5185,89.5465,89.3414,89.3974,20235.0
2018-10-04 11:20:00,95.88,95.98,95.8,95.9,23226.0,89.3694,89.4626,89.2948,89.388,23226.0
2018-10-04 11:30:00,95.9,95.97,95.73,95.82,41024.0,89.388,89.4533,89.2296,89.3135,41024.0
2018-10-04 11:40:00,95.79,95.93,95.79,95.81,27978.0,89.2855,89.416,89.2855,89.3042,27978.0
2018-10-04 11:50:00,95.81,95.86,95.77,95.8,15389.0,89.3042,89.3508,89.2669,89.2948,15389.0
2018-10-04 12:00:00,95.81,95.87,95.62,95.73,87318.0,89.3042,89.3601,89.1271,89.2296,87318.0
2018-10-04 12:10:00,95.71,95.71,95.5,95.5,90044.0,89.2109,89.2109,89.0152,89.0152,90044.0
2018-10-04 12:20:00,95.54,95.55,95.4,95.45,20799.0,89.0525,89.0618,88.922,88.9686,20799.0
2018-10-04 12:30:00,95.48,95.69,95.44,95.68,13749.0,88.9966,89.1923,88.9593,89.183,13749.0
2018-10-04 12:40:00,95.66,95.66,95.54,95.63,10634.0,89.1643,89.1643,89.0525,89.1364,10634.0
2018-10-04 12:50:00,95.62,95.69,95.52,95.59,12220.0,89.1271,89.1923,89.0338,89.0991,12220.0
2018-10-04 13:00:00,95.58,95.64,95.46,95.49,12256.0,89.0898,89.1457,88.9779,89.0059,12256.0
2018-10-04 13:10:00,95.5,95.54,95.39,95.46,30069.0,89.0152,89.0525,88.9127,88.9779,30069.0
2018-10-04 13:20:00,95.47,95.65,95.43,95.62,17252.0,88.9872,89.155,88.95,89.1271,17252.0
2018-10-04 13:30:00,95.62,95.62,95.46,95.47,27111.0,89.1271,89.1271,88.9779,88.9872,27111.0
2018-10-04 13:40:00,95.48,95.55,95.37,95.38,22079.0,88.9966,89.0618,88.894,88.9034,22079.0
2018-10-04 13:50:00,95.4,95.53,95.37,95.51,19841.0,88.922,89.0432,88.894,89.0245,19841.0
2018-10-04 14:00:00,95.53,95.58,95.43,95.44,29716.0,89.0432,89.0898,88.95,88.9593,29716.0
2018-10-04 14:10:00,95.44,95.46,95.13,95.14,50772.0,88.9593,88.9779,88.6703,88.6796,50772.0
2018-10-04 14:20:00,95.16,95.19,95.07,95.1,50955.0,88.6983,88.7263,88.6144,88.6424,50955.0
2018-10-04 14:30:00,95.11,95.18,94.98,95.18,51475.0,88.6517,88.7169,88.5305,88.7169,51475.0
2018-10-04 14:40:00,95.18,95.19,94.96,95.08,50469.0,88.7169,88.7263,88.5119,88.6237,50469.0
2018-10-04 14:50:00,95.08,95.23,95.07,95.16,40383.0,88.6237,88.7635,88.6144,88.6983,40383.0
2018-10-04 15:00:00,95.17,95.19,95.06,95.11,87140.0,88.7076,88.7263,88.6051,88.6517,87140.0
2018-10-04 15:10:00,95.11,95.26,95.09,95.22,45962.0,88.6517,88.7915,88.633,88.7542,45962.0
2018-10-04 15:20:00,95.21,95.21,95.05,95.07,41958.0,88.7449,88.7449,88.5958,88.6144,41958.0
2018-10-04 15:30:00,95.06,95.07,94.92,95.04,66818.0,88.6051,88.6144,88.4746,88.5864,66818.0
2018-10-04 15:40:00,95.04,95.25,94.99,95.22,85846.0,88.5864,88.7822,88.5398,88.7542,85846.0
2018-10-04 15:50:00,95.22,95.23,95.03,95.13,395593.0,88.7542,88.7635,88.5771,88.6703,395593.0
2018-10-05 09:30:00,96.45,96.45,94.84,95.48,105523.0,89.9007,89.9007,88.4,88.9966,105523.0
2018-10-05 09:40:00,95.53,95.82,95.31,95.74,45294.0,89.0432,89.3135,88.8381,89.2389,45294.0
2018-10-05 09:50:00,95.72,95.77,95.13,95.22,41819.0,89.2203,89.2669,88.6703,88.7542,41819.0
2018-10-05 10:00:00,95.2,95.28,94.86,95.18,30115.0,88.7356,88.8101,88.4187,88.7169,30115.0
2018-10-05 10:10:00,95.18,95.46,95.15,95.44,20574.0,88.7169,88.9779,88.689,88.9593,20574.0
2018-10-05 10:20:00,95.44,95.63,95.39,95.49,12602.0,88.9593,89.1364,88.9127,89.0059,12602.0
2018-10-05 10:30:00,95.49,95.5,95.33,95.44,24939.0,89.0059,89.0152,88.8567,88.9593,24939.0
2018-10-05 10:40:00,95.39,95.53,95.31,95.35,17432.0,88.9127,89.0432,88.8381,88.8754,17432.0
2018-10-05 10:50:00,95.27,95.44,95.18,95.2,32427.0,88.8008,88.9593,88.7169,88.7356,32427.0
2018-10-05 11:00:00,95.19,95.24,95.05,95.08,25325.0,88.7263,88.7729,88.5958,88.6237,25325.0
2018-10-05 11:10:00,95.06,95.06,94.83,94.86,30856.0,88.6051,88.6051,88.3907,88.4187,30856.0
2018-10-05 11:20:00,94.85,95.03,94.72,94.88,29435.0,88.4093,88.5771,88.2882,88.4373,29435.0
2018-10-05 11:30:00,94.86,94.98,94.7,94.77,34298.0,88.4187,88.5305,88.2695,88.3348,34298.0
2018-10-05 11:40:00,94.73,94.73,94.54,94.6,29168.0,88.2975,88.2975,88.1204,88.1763,29168.0
2018-10-05 11:50:00,94.58,94.59,94.37,94.4,36836.0,88.1577,88.167,87.9619,87.9899,36836.0
2018-10-05 12:00:00,94.4,94.51,94.27,94.47,36715.0,87.9899,88.0924,87.8687,88.0551,36715.0
2018-10-05 12:10:00,94.46,94.48,94.23,94.37,30619.0,88.0458,88.0645,87.8314,87.9619,30619.0
2018-10-05 12:20:00,94.39,94.51,94.37,94.45,22570.0,87.9806,88.0924,87.9619,88.0365,22570.0
2018-10-05 12:30:00,94.43,94.46,94.29,94.4,28201.0,88.0179,88.0458,87.8874,87.9899,28201.0
2018-10-05 12:40:00,94.4,94.48,94.3,94.46,19462.0,87.9899,88.0645,87.8967,88.0458,19462.0
2018-10-05 12:50:00,94.48,94.51,94.38,94.39,20852.0,88.0645,88.0924,87.9713,87.9806,20852.0
2018-10-05 13:00:00,94.38,94.39,94.2,94.22,25607.0,87.9713,87.9806,87.8035,87.8221,25607.0
2018-10-05 13:10:00,94.21,94.24,94.12,94.13,35707.0,87.8128,87.8408,87.7289,87.7382,35707.0
2018-10-05 13:20:00,94.1,94.16,93.92,94.0,55791.0,87.7103,87.7662,87.5425,87.6171,55791.0
2018-10-05 13:30:00,94.02,94.11,93.94,94.05,52551.0,87.6357,87.7196,87.5611,87.6637,52551.0
2018-10-05 13:40:00,94.05,94.16,94.02,94.09,90314.0,87.6637,87.7662,87.6357,87.7009,90314.0
2018-10-05 13:50:00,94.09,94.21,94.04,94.12,57202.0,87.7009,87.8128,87.6543,87.7289,57202.0
2018-10-05 14:00:00,94.13,94.21,94.02,94.02,30223.0,87.7382,87.8128,87.6357,87.6357,30223.0
2018-10-05 14:10:00,94.03,94.33,94.0,94.33,44367.0,87.645,87.9246,87.6171,87.9246,44367.0
2018-10-05 14:20:00,94.33,94.67,94.28,94.66,30115.0,87.9246,88.2416,87.878,88.2322,30115.0
2018-10-05 14:30:00,94.66,94.74,94.61,94.66,28340.0,88.2322,88.3068,88.1856,88.2322,28340.0
2018-10-05 14:40:00,94.66,94.83,94.61,94.67,35951.0,88.2322,88.3907,88.1856,88.2416,35951.0
2018-10-05 14:50:00,94.69,94.79,94.63,94.69,31798.0,88.2602,88.3534,88.2043,88.2602,31798.0
2018-10-05 15:00:00,94.7,94.74,94.55,94.61,69035.0,88.2695,88.3068,88.1297,88.1856,69035.0
2018-10-05 15:10:00,94.6,94.69,94.5,94.5,52984.0,88.1763,88.2602,88.0831,88.0831,52984.0
2018-10-05 15:20:00,94.51,94.65,94.41,94.5,44498.0,88.0924,88.2229,87.9992,88.0831,44498.0
2018-10-05 15:30:00,94.51,94.56,94.4,94.45,73323.0,88.0924,88.139,87.9899,88.0365,73323.0
2018-10-05 15:40:00,94.46,94.71,94.45,94.7,103577.0,88.0458,88.2788,88.0365,88.2695,103577.0
2018-10-05 15:50:00,94.69,94.74,94.58,94.63,178312.0,88.2602,88.3068,88.1577,88.2043,178312.0
2018-10-08 09:30:00,94.57,95.26,94.57,95.17,47928.0,88.1484,88.7915,88.1484,88.7076,47928.0
2018-10-08 09:40:00,95.17,95.55,95.11,95.43,35801.0,88.7076,89.0618,88.6517,88.95,35801.0
2018-10-08 09:50:00,95.43,95.62,95.36,95.39,27458.0,88.95,89.1271,88.8847,88.9127,27458.0
2018-10-08 10:00:00,95.36,95.56,95.34,95.45,59816.0,88.8847,89.0711,88.8661,88.9686,59816.0
2018-10-08 10:10:00,95.47,95.75,95.42,95.65,30655.0,88.9872,89.2482,88.9406,89.155,30655.0
2018-10-08 10:20:00,95.63,95.91,95.59,95.85,33593.0,89.1364,89.3974,89.0991,89.3414,33593.0
2018-10-08 10:30:00,95.85,95.86,95.7,95.81,25944.0,89.3414,89.3508,89.2016,89.3042,25944.0
2018-10-08 10:40:00,95.81,95.88,95.68,95.7,23318.0,89.3042,89.3694,89.183,89.2016,23318.0
2018-10-08 10:50:00,95.67,95.67,95.41,95.42,13644.0,89.1737,89.1737,88.9313,88.9406,13644.0
2018-10-08 11:00:00,95.45,95.45,95.21,95.25,12457.0,88.9686,88.9686,88.7449,88.7822,12457.0
2018-10-08 11:10:00,95.27,95.36,95.19,95.29,14008.0,88.8008,88.8847,88.7263,88.8195,14008.0
2018-10-08 11:20:00,95.27,95.3,95.06,95.06,13788.0,88.8008,88.8288,88.6051,88.6051,13788.0
2018-10-08 11:30:00,95.06,95.07,94.66,94.7,22220.0,88.6051,88.6144,88.2322,88.2695,22220.0
2018-10-08 11:40:00,94.69,94.75,94.53,94.72,72277.0,88.2602,88.3161,88.1111,88.2882,72277.0
2018-10-08 11:50:00,94.72,94.87,94.65,94.78,27655.0,88.2882,88.428,88.2229,88.3441,27655.0
2018-10-08 12:00:00,94.78,94.83,94.66,94.78,17566.0,88.3441,88.3907,88.2322,88.3441,17566.0
2018-10-08 12:10:00,94.78,94.8,94.65,94.68,24162.0,88.3441,88.3627,88.2229,88.2509,24162.0
2018-10-08 12:20:00,94.66,94.89,94.64,94.87,41190.0,88.2322,88.4466,88.2136,88.428,41190.0
2018-10-08 12:30:00,94.86,94.88,94.71,94.86,15378.0,88.4187,88.4373,88.2788,88.4187,15378.0
2018-10-08 12:40:00,94.86,94.95,94.72,94.82,16395.0,88.4187,88.5025,88.2882,88.3814,16395.0
2018-10-08 12:50:00,94.83,94.85,94.62,94.62,12839.0,88.3907,88.4093,88.195,88.195,12839.0
2018-10-08 13:00:00,94.61,94.89,94.59,94.87,30215.0,88.1856,88.4466,88.167,88.428,30215.0
2018-10-08 13:10:00,94.85,94.86,94.69,94.69,21573.0,88.4093,88.4187,88.2602,88.2602,21573.0
2018-10-08 13:20:00,94.71,94.8,94.55,94.76,60081.0,88.2788,88.3627,88.1297,88.3255,60081.0
2018-10-08 13:30:00,94.75,94.94,94.75,94.92,58632.0,88.3161,88.4932,88.3161,88.4746,58632.0
2018-10-08 13:40:00,94.92,95.19,94.9,95.11,43397.0,88.4746,88.7263,88.4559,88.6517,43397.0
2018-10-08 13:50:00,95.13,95.19,95.11,95.12,13099.0,88.6703,88.7263,88.6517,88.661,13099.0
2018-10-08 14:00:00,95.13,95.25,95.1,95.19,17093.0,88.6703,88.7822,88.6424,88.7263,17093.0
2018-10-08 14:10:00,95.2,95.34,95.12,95.34,31611.0,88.7356,88.8661,88.661,88.8661,31611.0
2018-10-08 14:20:00,95.35,95.65,95.35,95.64,18477.0,88.8754,89.155,88.8754,89.1457,18477.0
2018-10-08 14:30:00,95.64,95.84,95.63,95.83,26526.0,89.1457,89.3321,89.1364,89.3228,26526.0
2018-10-08 14:40:00,95.83,95.98,95.75,95.94,33349.0,89.3228,89.4626,89.2482,89.4253,33349.0
2018-10-08 14:50:00,95.92,96.05,95.92,96.0,33697.0,89.4067,89.5279,89.4067,89.4813,33697.0
2018-10-08 15:00:00,95.99,96.1,95.93,96.02,32285.0,89.4719,89.5745,89.416,89.4999,32285.0
2018-10-08 15:10:00,96.01,96.11,96.0,96.09,26911.0,89.4906,89.5838,89.4813,89.5651,26911.0
2018-10-08 15:20:00,96.09,96.11,95.93,95.93,32949.0,89.5651,89.5838,89.416,89.416,32949.0
2018-10-08 15:30:00,95.95,96.01,95.85,95.94,42234.0,89.4346,89.4906,89.3414,89.4253,42234.0
2018-10-08 15:40:00,95.96,96.08,95.95,95.97,60515.0,89.444,89.5558,89.4346,89.4533,60515.0
2018-10-08 15:50:00,95.95,95.99,95.85,95.89,127820.0,89.4346,89.4719,89.3414,89.3787,127820.0
2018-10-09 09:30:00,96.08,96.83,95.68,96.81,79671.0,89.5558,90.2549,89.183,90.2362,79671.0
2018-10-09 09:40:00,96.75,96.97,96.56,96.76,36189.0,90.1803,90.3854,90.0032,90.1896,36189.0
2018-10-09 09:50:00,96.79,97.05,96.76,96.95,75593.0,90.2176,90.46,90.1896,90.3667,75593.0
2018-10-09 10:00:00,96.98,97.17,96.95,97.1,40423.0,90.3947,90.5718,90.3667,90.5066,40423.0
2018-10-09 10:10:00,97.13,97.46,97.09,97.41,55599.0,90.5345,90.8421,90.4972,90.7955,55599.0
2018-10-09 10:20:00,97.41,97.68,97.4,97.63,55897.0,90.7955,91.0472,90.7862,91.0006,55897.0
2018-10-09 10:30:00,97.62,97.81,97.57,97.75,33481.0,90.9912,91.1683,90.9446,91.1124,33481.0
2018-10-09 10:40:00,97.78,98.06,97.72,97.81,48864.0,91.1404,91.4014,91.0845,91.1683,48864.0
2018-10-09 10:50:00,97.82,97.88,97.56,97.56,36909.0,91.1777,91.2336,90.9353,90.9353,36909.0
2018-10-09 11:00:00,97.56,97.62,97.21,97.21,22844.0,90.9353,90.9912,90.6091,90.6091,22844.0
2018-10-09 11:10:00,97.24,97.42,97.12,97.21,23728.0,90.6371,90.8048,90.5252,90.6091,23728.0
2018-10-09 11:20:00,97.23,97.46,97.21,97.3,51386.0,90.6277,90.8421,90.6091,90.693,51386.0
2018-10-09 11:30:00,97.31,97.44,97.23,97.44,25874.0,90.7023,90.8235,90.6277,90.8235,25874.0
2018-10-09 11:40:00,97.44,97.51,97.32,97.35,20198.0,90.8235,90.8887,90.7116,90.7396,20198.0
2018-10-09 11:50:00,97.35,97.58,97.35,97.54,30927.0,90.7396,90.954,90.7396,90.9167,30927.0
2018-10-09 12:00:00,97.56,97.65,97.43,97.44,21614.0,90.9353,91.0192,90.8141,90.8235,21614.0
2018-10-09 12:10:00,97.4,97.48,97.31,97.31,19666.0,90.7862,90.8608,90.7023,90.7023,19666.0
2018-10-09 12:20:00,97.3,97.31,97.15,97.21,17901.0,90.693,90.7023,90.5532,90.6091,17901.0
2018-10-09 12:30:00,97.2,97.25,97.06,97.15,59134.0,90.5998,90.6464,90.4693,90.5532,59134.0
2018-10-09 12:40:00,97.16,97.16,96.95,97.02,55785.0,90.5625,90.5625,90.3667,90.432,55785.0
2018-10-09 12:50:00,97.02,97.06,96.88,97.0,37148.0,90.432,90.4693,90.3015,90.4133,37148.0
2018-10-09 13:00:00,97.01,97.02,96.71,96.71,19273.0,90.4227,90.432,90.143,90.143,19273.0
2018-10-09 13:10:00,96.72,96.95,96.72,96.86,17070.0,90.1524,90.3667,90.1524,90.2829,17070.0
2018-10-09 13:20:00,96.84,97.01,96.8,96.94,27527.0,90.2642,90.4227,90.2269,90.3574,27527.0
2018-10-09 13:30:00,96.92,96.96,96.81,96.87,12752.0,90.3388,90.3761,90.2362,90.2922,12752.0
2018-10-09 13:40:00,96.86,96.95,96.78,96.93,16989.0,90.2829,90.3667,90.2083,90.3481,16989.0
2018-10-09 13:50:00,96.93,97.12,96.84,97.09,20210.0,90.3481,90.5252,90.2642,90.4972,20210.0
2018-10-09 14:00:00,97.09,97.18,97.01,97.17,22943.0,90.4972,90.5811,90.4227,90.5718,22943.0
2018-10-09 14:10:00,97.18,97.42,97.17,97.26,24942.0,90.5811,90.8048,90.5718,90.6557,24942.0
2018-10-09 14:20:00,97.25,97.54,97.25,97.49,34960.0,90.6464,90.9167,90.6464,90.8701,34960.0
2018-10-09 14:30:00,97.53,97.53,97.33,97.4,47279.0,90.9074,90.9074,90.7209,90.7862,47279.0
2018-10-09 14:40:00,97.39,97.49,97.31,97.49,30589.0,90.7769,90.8701,90.7023,90.8701,30589.0
2018-10-09 14:50:00,97.48,97.67,97.48,97.58,33601.0,90.8608,91.0379,90.8608,90.954,33601.0
2018-10-09 15:00:00,97.58,97.65,97.51,97.65,48431.0,90.954,91.0192,90.8887,91.0192,48431.0
2018-10-09 15:10:00,97.65,97.75,97.61,97.67,58191.0,91.0192,91.1124,90.9819,91.0379,58191.0
2018-10-09 15:20:00,97.66,97.66,97.35,97.45,42604.0,91.0285,91.0285,90.7396,90.8328,42604.0
2018-10-09 15:30:00,97.45,97.45,97.22,97.32,57339.0,90.8328,90.8328,90.6184,90.7116,57339.0
2018-10-09 15:40:00,97.32,97.32,97.08,97.27,146597.0,90.7116,90.7116,90.4879,90.665,146597.0
2018-10-09 15:50:00,97.27,97.28,97.1,97.16,313591.0,90.665,90.6743,90.5066,90.5625,313591.0
2018-10-10 09:30:00,97.16,97.35,96.42,96.55,64627.0,90.5625,90.7396,89.8727,89.9939,64627.0
2018-10-10 09:40:00,96.5,96.87,96.31,96.32,43250.0,89.9473,90.2922,89.7702,89.7795,43250.0
2018-10-10 09:50:00,96.25,96.39,96.13,96.32,94289.0,89.7143,89.8448,89.6024,89.7795,94289.0
2018-10-10 10:00:00,96.29,96.92,96.24,96.9,76741.0,89.7516,90.3388,89.705,90.3201,76741.0
2018-10-10 10:10:00,96.87,97.18,96.73,97.18,49631.0,90.2922,90.5811,90.1617,90.5811,49631.0
2018-10-10 10:20:00,97.17,97.35,97.07,97.09,75299.0,90.5718,90.7396,90.4786,90.4972,75299.0
2018-10-10 10:30:00,97.1,97.13,96.81,96.94,24967.0,90.5066,90.5345,90.2362,90.3574,24967.0
2018-10-10 10:40:00,96.95,97.12,96.88,96.93,31686.0,90.3667,90.5252,90.3015,90.3481,31686.0
2018-10-10 10:50:00,96.95,97.08,96.82,97.0,43373.0,90.3667,90.4879,90.2456,90.4133,43373.0
2018-10-10 11:00:00,97.0,97.11,96.68,96.72,22668.0,90.4133,90.5159,90.1151,90.1524,22668.0
2018-10-10 11:10:00,96.68,96.9,96.62,96.68,26454.0,90.1151,90.3201,90.0592,90.1151,26454.0
2018-10-10 11:20:00,96.66,96.66,96.41,96.61,24861.0,90.0964,90.0964,89.8634,90.0498,24861.0
2018-10-10 11:30:00,96.66,96.66,96.31,96.34,20694.0,90.0964,90.0964,89.7702,89.7982,20694.0
2018-10-10 11:40:00,96.35,96.7,96.33,96.69,22216.0,89.8075,90.1337,89.7888,90.1244,22216.0
2018-10-10 11:50:00,96.69,96.76,96.56,96.57,30328.0,90.1244,90.1896,90.0032,90.0125,30328.0
2018-10-10 12:00:00,96.54,96.61,96.38,96.5,25633.0,89.9846,90.0498,89.8354,89.9473,25633.0
2018-10-10 12:10:00,96.5,96.72,96.47,96.72,18764.0,89.9473,90.1524,89.9193,90.1524,18764.0
2018-10-10 12:20:00,96.72,96.73,96.47,96.51,20839.0,90.1524,90.1617,89.9193,89.9566,20839.0
2018-10-10 12:30:00,96.5,96.53,96.23,96.29,30596.0,89.9473,89.9753,89.6956,89.7516,30596.0
2018-10-10 12:40:00,96.3,96.43,96.29,96.37,15606.0,89.7609,89.8821,89.7516,89.8261,15606.0
2018-10-10 12:50:00,96.4,96.44,96.08,96.08,16188.0,89.8541,89.8914,89.5558,89.5558,16188.0
2018-10-10 13:00:00,96.07,96.07,95.84,96.02,48989.0,89.5465,89.5465,89.3321,89.4999,48989.0
2018-10-10 13:10:00,96.02,96.25,95.97,96.2,56748.0,89.4999,89.7143,89.4533,89.6677,56748.0
2018-10-10 13:20:00,96.2,96.28,96.14,96.21,16154.0,89.6677,89.7422,89.6117,89.677,16154.0
2018-10-10 13:30:00,96.21,96.31,96.08,96.22,17385.0,89.677,89.7702,89.5558,89.6863,17385.0
2018-10-10 13:40:00,96.24,96.3,96.08,96.29,27944.0,89.705,89.7609,89.5558,89.7516,27944.0
2018-10-10 13:50:00,96.3,96.3,96.14,96.23,14665.0,89.7609,89.7609,89.6117,89.6956,14665.0
2018-10-10 14:00:00,96.24,96.24,95.91,96.0,35177.0,89.705,89.705,89.3974,89.4813,35177.0
2018-10-10 14:10:00,96.01,96.17,95.95,95.97,53681.0,89.4906,89.6397,89.4346,89.4533,53681.0
2018-10-10 14:20:00,95.98,96.03,95.86,95.98,41976.0,89.4626,89.5092,89.3508,89.4626,41976.0
2018-10-10 14:30:00,95.97,96.07,95.78,95.84,35514.0,89.4533,89.5465,89.2762,89.3321,35514.0
2018-10-10 14:40:00,95.79,95.83,95.65,95.75,27267.0,89.2855,89.3228,89.155,89.2482,27267.0
2018-10-10 14:50:00,95.73,95.9,95.7,95.87,37233.0,89.2296,89.388,89.2016,89.3601,37233.0
2018-10-10 15:00:00,95.87,95.87,95.62,95.69,52631.0,89.3601,89.3601,89.1271,89.1923,52631.0
2018-10-10 15:10:00,95.68,95.7,95.46,95.54,54442.0,89.183,89.2016,88.9779,89.0525,54442.0
2018-10-10 15:20:00,95.55,95.89,95.54,95.88,53775.0,89.0618,89.3787,89.0525,89.3694,53775.0
2018-10-10 15:30:00,95.87,95.88,95.5,95.5,62508.0,89.3601,89.3694,89.0152,89.0152,62508.0
2018-10-10 15:40:00,95.5,95.75,95.21,95.73,142330.0,89.0152,89.2482,88.7449,89.2296,142330.0
2018-10-10 15:50:00,95.71,95.73,94.89,95.02,360361.0,89.2109,89.2296,88.4466,88.5678,360361.0
2018-10-11 09:30:00,94.95,95.91,94.53,95.6,82769.0,88.5025,89.3974,88.1111,89.1084,82769.0
2018-10-11 09:40:00,95.59,96.45,95.53,96.45,45607.0,89.0991,89.9007,89.0432,89.9007,45607.0
2018-10-11 09:50:00,96.5,96.74,96.26,96.74,37773.0,89.9473,90.171,89.7236,90.171,37773.0
2018-10-11 10:00:00,96.69,96.86,96.33,96.56,97806.0,90.1244,90.2829,89.7888,90.0032,97806.0
2018-10-11 10:10:00,96.6,96.6,95.67,95.84,47417.0,90.0405,90.0405,89.1737,89.3321,47417.0
2018-10-11 10:20:00,95.81,95.87,95.53,95.68,45237.0,89.3042,89.3601,89.0432,89.183,45237.0
2018-10-11 10:30:00,95.66,95.84,95.54,95.63,77193.0,89.1643,89.3321,89.0525,89.1364,77193.0
2018-10-11 10:40:00,95.64,95.79,95.48,95.49,39851.0,89.1457,89.2855,88.9966,89.0059,39851.0
2018-10-11 10:50:00,95.48,95.52,95.21,95.22,32777.0,88.9966,89.0338,88.7449,88.7542,32777.0
2018-10-11 11:00:00,95.22,95.22,94.7,95.09,123395.0,88.7542,88.7542,88.2695,88.633,123395.0
2018-10-11 11:10:00,95.04,95.11,94.76,95.08,51540.0,88.5864,88.6517,88.3255,88.6237,51540.0
2018-10-11 11:20:00,95.08,95.2,94.9,95.0,78757.0,88.6237,88.7356,88.4559,88.5492,78757.0
2018-10-11 11:30:00,95.02,95.14,94.8,95.0,54255.0,88.5678,88.6796,88.3627,88.5492,54255.0
2018-10-11 11:40:00,95.0,95.6,94.99,95.59,53551.0,88.5492,89.1084,88.5398,89.0991,53551.0
2018-10-11 11:50:00,95.55,95.89,95.47,95.79,53535.0,89.0618,89.3787,88.9872,89.2855,53535.0
2018-10-11 12:00:00,95.79,96.14,95.75,96.0,73236.0,89.2855,89.6117,89.2482,89.4813,73236.0
2018-10-11 12:10:00,96.03,96.52,96.03,96.48,21696.0,89.5092,89.9659,89.5092,89.9287,21696.0
2018-10-11 12:20:00,96.49,96.64,96.37,96.4,37837.0,89.938,90.0778,89.8261,89.8541,37837.0
2018-10-11 12:30:00,96.37,96.45,96.21,96.21,38608.0,89.8261,89.9007,89.677,89.677,38608.0
2018-10-11 12:40:00,96.21,96.41,96.18,96.24,29544.0,89.677,89.8634,89.649,89.705,29544.0
2018-10-11 12:50:00,96.24,96.26,95.98,95.98,65600.0,89.705,89.7236,89.4626,89.4626,65600.0
2018-10-11 13:00:00,95.94,95.96,95.63,95.83,19781.0,89.4253,89.444,89.1364,89.3228,19781.0
2018-10-11 13:10:00,95.79,96.22,95.68,96.19,18196.0,89.2855,89.6863,89.183,89.6583,18196.0
2018-10-11 13:20:00,96.21,96.25,95.93,96.05,22373.0,89.677,89.7143,89.416,89.5279,22373.0
2018-10-11 13:30:00,96.11,96.15,95.76,95.89,15399.0,89.5838,89.6211,89.2575,89.3787,15399.0
2018-10-11 13:40:00,95.89,95.94,95.56,95.56,27624.0,89.3787,89.4253,89.0711,89.0711,27624.0
2018-10-11 13:50:00,95.55,95.67,95.39,95.65,22502.0,89.0618,89.1737,88.9127,89.155,22502.0
2018-10-11 14:00:00,95.65,95.69,95.42,95.52,32723.0,89.155,89.1923,88.9406,89.0338,32723.0
2018-10-11 14:10:00,95.49,95.53,95.22,95.5,47956.0,89.0059,89.0432,88.7542,89.0152,47956.0
2018-10-11 14:20:00,95.51,95.62,95.11,95.16,99233.0,89.0245,89.1271,88.6517,88.6983,99233.0
2018-10-11 14:30:00,95.16,95.16,94.76,95.09,126562.0,88.6983,88.6983,88.3255,88.633,126562.0
2018-10-11 14:40:00,95.07,95.08,94.02,94.9,133671.0,88.6144,88.6237,87.6357,88.4559,133671.0
2018-10-11 14:50:00,94.9,95.18,94.75,94.89,131439.0,88.4559,88.7169,88.3161,88.4466,131439.0
2018-10-11 15:00:00,94.86,95.3,94.74,94.76,62830.0,88.4187,88.8288,88.3068,88.3255,62830.0
2018-10-11 15:10:00,94.76,95.68,94.57,95.68,72214.0,88.3255,89.183,88.1484,89.183,72214.0
2018-10-11 15:20:00,95.71,95.78,95.35,95.44,35779.0,89.2109,89.2762,88.8754,88.9593,35779.0
2018-10-11 15:30:00,95.42,95.58,95.07,95.27,63227.0,88.9406,89.0898,88.6144,88.8008,63227.0
2018-10-11 15:40:00,95.26,95.28,94.42,94.45,113911.0,88.7915,88.8101,88.0085,88.0365,113911.0
2018-10-11 15:50:00,94.45,94.72,94.27,94.32,301189.0,88.0365,88.2882,87.8687,87.9153,301189.0
2018-10-12 09:30:00,95.05,95.26,94.3,94.87,114082.0,88.5958,88.7915,87.8967,88.428,114082.0
2018-10-12 09:40:00,94.89,95.64,94.83,95.55,60684.0,88.4466,89.1457,88.3907,89.0618,60684.0
2018-10-12 09:50:00,95.58,95.95,95.14,95.93,65119.0,89.0898,89.4346,88.6796,89.416,65119.0
2018-10-12 10:00:00,95.92,96.14,95.77,96.09,71483.0,89.4067,89.6117,89.2669,89.5651,71483.0
2018-10-12 10:10:00,96.1,96.12,95.73,95.87,57611.0,89.5745,89.5931,89.2296,89.3601,57611.0
2018-10-12 10:20:00,95.87,96.08,95.74,95.88,56325.0,89.3601,89.5558,89.2389,89.3694,56325.0
2018-10-12 10:30:00,95.85,96.35,95.83,96.23,78441.0,89.3414,89.8075,89.3228,89.6956,78441.0
2018-10-12 10:40:00,96.25,96.43,96.17,96.2,80730.0,89.7143,89.8821,89.6397,89.6677,80730.0
2018-10-12 10:50:00,96.19,96.43,96.19,96.29,40364.0,89.6583,89.8821,89.6583,89.7516,40364.0
2018-10-12 11:00:00,96.29,96.38,95.93,96.19,111391.0,89.7516,89.8354,89.416,89.6583,111391.0
2018-10-12 11:10:00,96.17,96.27,96.02,96.04,36870.0,89.6397,89.7329,89.4999,89.5185,36870.0
2018-10-12 11:20:00,96.03,96.14,95.81,95.89,32668.0,89.5092,89.6117,89.3042,89.3787,32668.0
2018-10-12 11:30:00,95.88,95.98,95.82,95.86,42421.0,89.3694,89.4626,89.3135,89.3508,42421.0
2018-10-12 11:40:00,95.85,95.89,95.47,95.72,78626.0,89.3414,89.3787,88.9872,89.2203,78626.0
2018-10-12 11:50:00,95.76,96.03,95.7,95.86,45768.0,89.2575,89.5092,89.2016,89.3508,45768.0
2018-10-12 12:00:00,95.86,95.86,95.45,95.58,32321.0,89.3508,89.3508,88.9686,89.0898,32321.0
2018-10-12 12:10:00,95.58,95.64,95.36,95.41,52946.0,89.0898,89.1457,88.8847,88.9313,52946.0
2018-10-12 12:20:00,95.36,95.53,95.18,95.28,26645.0,88.8847,89.0432,88.7169,88.8101,26645.0
2018-10-12 12:30:00,95.27,95.36,95.05,95.08,34081.0,88.8008,88.8847,88.5958,88.6237,34081.0
2018-10-12 12:40:00,95.1,95.17,94.73,94.79,90585.0,88.6424,88.7076,88.2975,88.3534,90585.0
2018-10-12 12:50:00,94.77,95.23,94.74,95.19,24553.0,88.3348,88.7635,88.3068,88.7263,24553.0
2018-10-12 13:00:00,95.16,95.54,95.09,95.47,26234.0,88.6983,89.0525,88.633,88.9872,26234.0
2018-10-12 13:10:00,95.47,95.55,95.25,95.34,19076.0,88.9872,89.0618,88.7822,88.8661,19076.0
2018-10-12 13:20:00,95.35,95.57,95.25,95.26,23660.0,88.8754,89.0804,88.7822,88.7915,23660.0
2018-10-12 13:30:00,95.26,95.26,94.96,95.14,24868.0,88.7915,88.7915,88.5119,88.6796,24868.0
2018-10-12 13:40:00,95.16,95.53,95.04,95.53,28225.0,88.6983,89.0432,88.5864,89.0432,28225.0
2018-10-12 13:50:00,95.54,95.6,95.39,95.43,28186.0,89.0525,89.1084,88.9127,88.95,28186.0
2018-10-12 14:00:00,95.43,95.46,95.08,95.12,42405.0,88.95,88.9779,88.6237,88.661,42405.0
2018-10-12 14:10:00,95.1,95.1,94.77,95.05,42704.0,88.6424,88.6424,88.3348,88.5958,42704.0
2018-10-12 14:20:00,95.04,95.13,94.9,95.12,70764.0,88.5864,88.6703,88.4559,88.661,70764.0
2018-10-12 14:30:00,95.11,95.26,94.97,95.2,44610.0,88.6517,88.7915,88.5212,88.7356,44610.0
2018-10-12 14:40:00,95.2,95.24,95.06,95.11,32954.0,88.7356,88.7729,88.6051,88.6517,32954.0
2018-10-12 14:50:00,95.12,95.57,95.11,95.45,43353.0,88.661,89.0804,88.6517,88.9686,43353.0
2018-10-12 15:00:00,95.45,95.66,95.21,95.62,49373.0,88.9686,89.1643,88.7449,89.1271,49373.0
2018-10-12 15:10:00,95.63,95.75,95.36,95.41,90674.0,89.1364,89.2482,88.8847,88.9313,90674.0
2018-10-12 15:20:00,95.42,95.77,95.4,95.74,51396.0,88.9406,89.2669,88.922,89.2389,51396.0
2018-10-12 15:30:00,95.73,95.86,95.49,95.54,60010.0,89.2296,89.3508,89.0059,89.0525,60010.0
2018-10-12 15:40:00,95.53,95.91,95.53,95.86,119705.0,89.0432,89.3974,89.0432,89.3508,119705.0
2018-10-12 15:50:00,95.87,96.15,95.84,95.86,275680.0,89.3601,89.6211,89.3321,89.3508,275680.0
2018-10-15 09:30:00,95.75,96.39,95.52,96.08,68628.0,89.2482,89.8448,89.0338,89.5558,68628.0
2018-10-15 09:40:00,96.08,96.49,96.04,96.22,18334.0,89.5558,89.938,89.5185,89.6863,18334.0
2018-10-15 09:50:00,96.25,96.26,95.93,95.95,22196.0,89.7143,89.7236,89.416,89.4346,22196.0
2018-10-15 10:00:00,95.89,96.1,95.83,95.94,19243.0,89.3787,89.5745,89.3228,89.4253,19243.0
2018-10-15 10:10:00,95.92,96.07,95.82,95.85,21137.0,89.4067,89.5465,89.3135,89.3414,21137.0
2018-10-15 10:20:00,95.88,96.11,95.88,96.03,15385.0,89.3694,89.5838,89.3694,89.5092,15385.0
2018-10-15 10:30:00,96.01,96.43,95.99,96.41,55540.0,89.4906,89.8821,89.4719,89.8634,55540.0
2018-10-15 10:40:00,96.41,96.45,96.13,96.22,37880.0,89.8634,89.9007,89.6024,89.6863,37880.0
2018-10-15 10:50:00,96.15,96.46,96.14,96.43,13548.0,89.6211,89.91,89.6117,89.8821,13548.0
2018-10-15 11:00:00,96.42,96.65,96.39,96.63,30893.0,89.8727,90.0871,89.8448,90.0685,30893.0
2018-10-15 11:10:00,96.64,96.9,96.6,96.62,22730.0,90.0778,90.3201,90.0405,90.0592,22730.0
2018-10-15 11:20:00,96.62,96.97,96.58,96.96,21768.0,90.0592,90.3854,90.0219,90.3761,21768.0
2018-10-15 11:30:00,96.98,97.04,96.74,96.88,15888.0,90.3947,90.4506,90.171,90.3015,15888.0
2018-10-15 11:40:00,96.89,97.01,96.77,96.78,18878.0,90.3108,90.4227,90.199,90.2083,18878.0
2018-10-15 11:50:00,96.79,96.87,96.25,96.29,25046.0,90.2176,90.2922,89.7143,89.7516,25046.0
2018-10-15 12:00:00,96.26,96.29,96.13,96.13,11130.0,89.7236,89.7516,89.6024,89.6024,11130.0
2018-10-15 12:10:00,96.13,96.47,96.07,96.47,54944.0,89.6024,89.9193,89.5465,89.9193,54944.0
2018-10-15 12:20:00,96.5,96.71,96.35,96.64,56689.0,89.9473,90.143,89.8075,90.0778,56689.0
2018-10-15 12:30:00,96.62,96.8,96.55,96.7,14281.0,90.0592,90.2269,89.9939,90.1337,14281.0
2018-10-15 12:40:00,96.69,96.74,96.58,96.65,14696.0,90.1244,90.171,90.0219,90.0871,14696.0
2018-10-15 12:50:00,96.67,96.78,96.56,96.58,22598.0,90.1058,90.2083,90.0032,90.0219,22598.0
2018-10-15 13:00:00,96.61,96.97,96.61,96.88,13530.0,90.0498,90.3854,90.0498,90.3015,13530.0
2018-10-15 13:10:00,96.89,96.91,96.81,96.85,10507.0,90.3108,90.3295,90.2362,90.2735,10507.0
2018-10-15 13:20:00,96.82,96.82,96.59,96.69,13277.0,90.2456,90.2456,90.0312,90.1244,13277.0
2018-10-15 13:30:00,96.69,96.93,96.64,96.89,12685.0,90.1244,90.3481,90.0778,90.3108,12685.0
2018-10-15 13:40:00,96.9,97.05,96.87,96.97,13619.0,90.3201,90.46,90.2922,90.3854,13619.0
2018-10-15 13:50:00,96.98,97.01,96.81,96.97,17949.0,90.3947,90.4227,90.2362,90.3854,17949.0
2018-10-15 14:00:00,96.96,96.96,96.78,96.91,10573.0,90.3761,90.3761,90.2083,90.3295,10573.0
2018-10-15 14:10:00,96.92,96.92,96.72,96.76,15647.0,90.3388,90.3388,90.1524,90.1896,15647.0
2018-10-15 14:20:00,96.77,96.8,96.58,96.63,19079.0,90.199,90.2269,90.0219,90.0685,19079.0
2018-10-15 14:30:00,96.62,96.81,96.54,96.81,24128.0,90.0592,90.2362,89.9846,90.2362,24128.0
2018-10-15 14:40:00,96.81,97.06,96.81,97.06,24192.0,90.2362,90.4693,90.2362,90.4693,24192.0
2018-10-15 14:50:00,97.08,97.39,97.08,97.3,51877.0,90.4879,90.7769,90.4879,90.693,51877.0
2018-10-15 15:00:00,97.29,97.43,97.15,97.15,33834.0,90.6837,90.8141,90.5532,90.5532,33834.0
2018-10-15 15:10:00,97.17,97.18,96.91,96.91,45497.0,90.5718,90.5811,90.3295,90.3295,45497.0
2018-10-15 15:20:00,96.91,97.04,96.85,96.86,38339.0,90.3295,90.4506,90.2735,90.2829,38339.0
2018-10-15 15:30:00,96.85,96.97,96.78,96.92,40183.0,90.2735,90.3854,90.2083,90.3388,40183.0
2018-10-15 15:40:00,96.91,97.11,96.84,96.98,51103.0,90.3295,90.5159,90.2642,90.3947,51103.0
2018-10-15 15:50:00,96.97,97.02,96.63,96.64,135984.0,90.3854,90.432,90.0685,90.0778,135984.0
2018-10-16 09:30:00,97.37,97.69,96.8,96.83,88079.0,90.7582,91.0565,90.2269,90.2549,88079.0
2018-10-16 09:40:00,96.84,97.01,96.72,96.83,96869.0,90.2642,90.4227,90.1524,90.2549,96869.0
2018-10-16 09:50:00,96.84,97.07,96.57,96.9,78051.0,90.2642,90.4786,90.0125,90.3201,78051.0
2018-10-16 10:00:00,96.86,97.08,96.69,96.72,31855.0,90.2829,90.4879,90.1244,90.1524,31855.0
2018-10-16 10:10:00,96.71,96.86,96.6,96.71,23339.0,90.143,90.2829,90.0405,90.143,23339.0
2018-10-16 10:20:00,96.7,96.91,96.7,96.72,53903.0,90.1337,90.3295,90.1337,90.1524,53903.0
2018-10-16 10:30:00,96.7,96.78,96.58,96.7,21432.0,90.1337,90.2083,90.0219,90.1337,21432.0
2018-10-16 10:40:00,96.71,96.82,96.69,96.72,20187.0,90.143,90.2456,90.1244,90.1524,20187.0
2018-10-16 10:50:00,96.72,97.01,96.71,97.01,26598.0,90.1524,90.4227,90.143,90.4227,26598.0
2018-10-16 11:00:00,97.0,97.0,96.74,96.95,29662.0,90.4133,90.4133,90.171,90.3667,29662.0
2018-10-16 11:10:00,96.96,97.26,96.88,97.2,85339.0,90.3761,90.6557,90.3015,90.5998,85339.0
2018-10-16 11:20:00,97.23,97.48,97.23,97.43,20861.0,90.6277,90.8608,90.6277,90.8141,20861.0
2018-10-16 11:30:00,97.45,97.58,97.34,97.55,14864.0,90.8328,90.954,90.7303,90.926,14864.0
2018-10-16 11:40:00,97.55,97.55,97.38,97.48,14089.0,90.926,90.926,90.7675,90.8608,14089.0
2018-10-16 11:50:00,97.48,97.58,97.39,97.55,10912.0,90.8608,90.954,90.7769,90.926,10912.0
2018-10-16 12:00:00,97.58,97.81,97.56,97.79,25508.0,90.954,91.1683,90.9353,91.1497,25508.0
2018-10-16 12:10:00,97.8,97.94,97.75,97.92,40044.0,91.159,91.2895,91.1124,91.2709,40044.0
2018-10-16 12:20:00,97.93,98.18,97.91,98.17,33209.0,91.2802,91.5132,91.2616,91.5039,33209.0
2018-10-16 12:30:00,98.18,98.19,97.96,97.98,30785.0,91.5132,91.5225,91.3082,91.3268,30785.0
2018-10-16 12:40:00,98.0,98.02,97.92,98.01,17788.0,91.3454,91.3641,91.2709,91.3548,17788.0
2018-10-16 12:50:00,98.02,98.15,98.0,98.12,20776.0,91.3641,91.4853,91.3454,91.4573,20776.0
2018-10-16 13:00:00,98.13,98.13,97.98,97.99,17388.0,91.4666,91.4666,91.3268,91.3361,17388.0
2018-10-16 13:10:00,98.0,98.08,97.93,97.95,23674.0,91.3454,91.42,91.2802,91.2988,23674.0
2018-10-16 13:20:00,97.94,98.09,97.94,98.09,35462.0,91.2895,91.4293,91.2895,91.4293,35462.0
2018-10-16 13:30:00,98.09,98.32,98.07,98.29,20242.0,91.4293,91.6437,91.4107,91.6158,20242.0
2018-10-16 13:40:00,98.32,98.46,98.31,98.44,24342.0,91.6437,91.7742,91.6344,91.7556,24342.0
2018-10-16 13:50:00,98.45,98.51,98.38,98.42,24790.0,91.7649,91.8208,91.6996,91.7369,24790.0
2018-10-16 14:00:00,98.42,98.53,98.36,98.46,39676.0,91.7369,91.8395,91.681,91.7742,39676.0
2018-10-16 14:10:00,98.46,98.48,98.1,98.11,34681.0,91.7742,91.7928,91.4387,91.448,34681.0
2018-10-16 14:20:00,98.13,98.23,98.07,98.22,19041.0,91.4666,91.5598,91.4107,91.5505,19041.0
2018-10-16 14:30:00,98.24,98.26,97.98,98.04,23340.0,91.5691,91.5878,91.3268,91.3827,23340.0
2018-10-16 14:40:00,98.04,98.2,98.04,98.17,18019.0,91.3827,91.5319,91.3827,91.5039,18019.0
2018-10-16 14:50:00,98.17,98.19,98.01,98.01,20314.0,91.5039,91.5225,91.3548,91.3548,20314.0
2018-10-16 15:00:00,98.0,98.08,97.87,98.05,29720.0,91.3454,91.42,91.2243,91.392,29720.0
2018-10-16 15:10:00,98.03,98.14,97.94,98.13,33740.0,91.3734,91.4759,91.2895,91.4666,33740.0
2018-10-16 15:20:00,98.12,98.19,98.05,98.16,35125.0,91.4573,91.5225,91.392,91.4946,35125.0
2018-10-16 15:30:00,98.16,98.32,98.02,98.31,32787.0,91.4946,91.6437,91.3641,91.6344,32787.0
2018-10-16 15:40:00,98.33,98.46,98.27,98.44,73940.0,91.653,91.7742,91.5971,91.7556,73940.0
2018-10-16 15:50:00,98.44,98.5,98.27,98.31,145056.0,91.7556,91.8115,91.5971,91.6344,145056.0
2018-10-17 09:30:00,98.06,98.49,97.69,97.69,56234.0,91.4014,91.8022,91.0565,91.0565,56234.0
2018-10-17 09:40:00,97.71,97.78,97.12,97.13,26891.0,91.0751,91.1404,90.5252,90.5345,26891.0
2018-10-17 09:50:00,97.15,97.21,96.53,96.54,30807.0,90.5532,90.6091,89.9753,89.9846,30807.0
2018-10-17 10:00:00,96.51,96.61,96.23,96.54,46466.0,89.9566,90.0498,89.6956,89.9846,46466.0
2018-10-17 10:10:00,96.56,96.61,95.82,95.89,87552.0,90.0032,90.0498,89.3135,89.3787,87552.0
2018-10-17 10:20:00,95.85,96.13,95.78,96.08,57284.0,89.3414,89.6024,89.2762,89.5558,57284.0
2018-10-17 10:30:00,96.07,96.28,95.96,95.98,35667.0,89.5465,89.7422,89.444,89.4626,35667.0
2018-10-17 10:40:00,95.97,95.97,95.51,95.67,33136.0,89.4533,89.4533,89.0245,89.1737,33136.0
2018-10-17 10:50:00,95.66,95.85,95.61,95.8,44041.0,89.1643,89.3414,89.1177,89.2948,44041.0
2018-10-17 11:00:00,95.76,96.19,95.73,96.15,30116.0,89.2575,89.6583,89.2296,89.6211,30116.0
2018-10-17 11:10:00,96.16,96.33,95.95,96.32,79074.0,89.6304,89.7888,89.4346,89.7795,79074.0
2018-10-17 11:20:00,96.35,96.49,96.29,96.48,20061.0,89.8075,89.938,89.7516,89.9287,20061.0
2018-10-17 11:30:00,96.52,96.65,96.25,96.26,17146.0,89.9659,90.0871,89.7143,89.7236,17146.0
2018-10-17 11:40:00,96.25,96.5,96.22,96.41,20900.0,89.7143,89.9473,89.6863,89.8634,20900.0
2018-10-17 11:50:00,96.35,96.46,96.21,96.41,33868.0,89.8075,89.91,89.677,89.8634,33868.0
2018-10-17 12:00:00,96.41,96.42,96.23,96.23,17217.0,89.8634,89.8727,89.6956,89.6956,17217.0
2018-10-17 12:10:00,96.25,96.34,96.07,96.29,30565.0,89.7143,89.7982,89.5465,89.7516,30565.0
2018-10-17 12:20:00,96.3,96.3,96.07,96.07,18627.0,89.7609,89.7609,89.5465,89.5465,18627.0
2018-10-17 12:30:00,96.09,96.15,95.92,95.99,30457.0,89.5651,89.6211,89.4067,89.4719,30457.0
2018-10-17 12:40:00,96.03,96.12,95.54,95.57,59589.0,89.5092,89.5931,89.0525,89.0804,59589.0
2018-10-17 12:50:00,95.58,95.97,95.56,95.91,35602.0,89.0898,89.4533,89.0711,89.3974,35602.0
2018-10-17 13:00:00,95.91,96.21,95.91,96.06,34805.0,89.3974,89.677,89.3974,89.5372,34805.0
2018-10-17 13:10:00,96.07,96.2,96.01,96.08,37931.0,89.5465,89.6677,89.4906,89.5558,37931.0
2018-10-17 13:20:00,96.08,96.21,96.02,96.15,23332.0,89.5558,89.677,89.4999,89.6211,23332.0
2018-10-17 13:30:00,96.16,96.24,96.03,96.22,32383.0,89.6304,89.705,89.5092,89.6863,32383.0
2018-10-17 13:40:00,96.22,96.27,96.14,96.22,27518.0,89.6863,89.7329,89.6117,89.6863,27518.0
2018-10-17 13:50:00,96.22,96.28,96.15,96.23,35053.0,89.6863,89.7422,89.6211,89.6956,35053.0
2018-10-17 14:00:00,96.25,96.38,96.05,96.3,34936.0,89.7143,89.8354,89.5279,89.7609,34936.0
2018-10-17 14:10:00,96.26,96.26,96.0,96.12,32831.0,89.7236,89.7236,89.4813,89.5931,32831.0
2018-10-17 14:20:00,96.1,96.18,95.96,96.17,47531.0,89.5745,89.649,89.444,89.6397,47531.0
2018-10-17 14:30:00,96.19,96.49,96.13,96.48,32838.0,89.6583,89.938,89.6024,89.9287,32838.0
2018-10-17 14:40:00,96.48,96.68,96.47,96.63,63757.0,89.9287,90.1151,89.9193,90.0685,63757.0
2018-10-17 14:50:00,96.63,96.97,96.57,96.87,48585.0,90.0685,90.3854,90.0125,90.2922,48585.0
2018-10-17 15:00:00,96.86,97.04,96.83,96.99,36362.0,90.2829,90.4506,90.2549,90.404,36362.0
2018-10-17 15:10:00,96.98,96.98,96.75,96.85,28197.0,90.3947,90.3947,90.1803,90.2735,28197.0
2018-10-17 15:20:00,96.82,97.01,96.76,96.96,31829.0,90.2456,90.4227,90.1896,90.3761,31829.0
2018-10-17 15:30:00,96.96,97.01,96.78,96.91,38185.0,90.3761,90.4227,90.2083,90.3295,38185.0
2018-10-17 15:40:00,96.9,96.91,96.64,96.68,69921.0,90.3201,90.3295,90.0778,90.1151,69921.0
2018-10-17 15:50:00,96.66,97.01,96.65,96.97,133739.0,90.0964,90.4227,90.0871,90.3854,133739.0
2018-10-18 09:30:00,97.31,97.5,96.82,97.48,69223.0,90.7023,90.8794,90.2456,90.8608,69223.0
2018-10-18 09:40:00,97.48,97.78,97.36,97.65,40053.0,90.8608,91.1404,90.7489,91.0192,40053.0
2018-10-18 09:50:00,97.73,97.74,97.3,97.38,42896.0,91.0938,91.1031,90.693,90.7675,42896.0
2018-10-18 10:00:00,97.31,97.53,97.15,97.23,79487.0,90.7023,90.9074,90.5532,90.6277,79487.0
2018-10-18 10:10:00,97.26,97.62,97.26,97.62,43119.0,90.6557,90.9912,90.6557,90.9912,43119.0
2018-10-18 10:20:00,97.61,97.88,97.6,97.87,30434.0,90.9819,91.2336,90.9726,91.2243,30434.0
2018-10-18 10:30:00,97.87,97.97,97.58,97.6,74210.0,91.2243,91.3175,90.954,90.9726,74210.0
2018-10-18 10:40:00,97.63,97.67,97.37,97.41,36205.0,91.0006,91.0379,90.7582,90.7955,36205.0
2018-10-18 10:50:00,97.42,97.62,97.34,97.55,21405.0,90.8048,90.9912,90.7303,90.926,21405.0
2018-10-18 11:00:00,97.54,97.57,97.33,97.42,37376.0,90.9167,90.9446,90.7209,90.8048,37376.0
2018-10-18 11:10:00,97.41,97.56,97.28,97.31,35949.0,90.7955,90.9353,90.6743,90.7023,35949.0
2018-10-18 11:20:00,97.32,97.32,96.88,96.89,38336.0,90.7116,90.7116,90.3015,90.3108,38336.0
2018-10-18 11:30:00,96.89,96.89,96.5,96.66,30796.0,90.3108,90.3108,89.9473,90.0964,30796.0
2018-10-18 11:40:00,96.65,96.7,96.12,96.22,31240.0,90.0871,90.1337,89.5931,89.6863,31240.0
2018-10-18 11:50:00,96.21,96.32,96.01,96.15,20121.0,89.677,89.7795,89.4906,89.6211,20121.0
2018-10-18 12:00:00,96.1,96.3,96.05,96.13,16305.0,89.5745,89.7609,89.5279,89.6024,16305.0
2018-10-18 12:10:00,96.17,96.17,95.86,95.88,54535.0,89.6397,89.6397,89.3508,89.3694,54535.0
2018-10-18 12:20:00,95.85,96.31,95.83,96.2,20003.0,89.3414,89.7702,89.3228,89.6677,20003.0
2018-10-18 12:30:00,96.2,96.3,96.08,96.29,27598.0,89.6677,89.7609,89.5558,89.7516,27598.0
2018-10-18 12:40:00,96.32,96.38,96.22,96.23,21543.0,89.7795,89.8354,89.6863,89.6956,21543.0
2018-10-18 12:50:00,96.24,96.25,96.05,96.07,17819.0,89.705,89.7143,89.5279,89.5465,17819.0
2018-10-18 13:00:00,96.06,96.15,95.92,95.93,18280.0,89.5372,89.6211,89.4067,89.416,18280.0
2018-10-18 13:10:00,95.92,95.94,95.64,95.67,24309.0,89.4067,89.4253,89.1457,89.1737,24309.0
2018-10-18 13:20:00,95.67,95.74,95.47,95.66,21617.0,89.1737,89.2389,88.9872,89.1643,21617.0
2018-10-18 13:30:00,95.71,95.85,95.56,95.68,24213.0,89.2109,89.3414,89.0711,89.183,24213.0
2018-10-18 13:40:00,95.66,95.66,95.21,95.49,24690.0,89.1643,89.1643,88.7449,89.0059,24690.0
2018-10-18 13:50:00,95.52,95.55,95.34,95.54,23644.0,89.0338,89.0618,88.8661,89.0525,23644.0
2018-10-18 14:00:00,95.49,95.83,95.47,95.75,30102.0,89.0059,89.3228,88.9872,89.2482,30102.0
2018-10-18 14:10:00,95.72,95.72,95.44,95.49,25332.0,89.2203,89.2203,88.9593,89.0059,25332.0
2018-10-18 14:20:00,95.5,95.75,95.48,95.56,40497.0,89.0152,89.2482,88.9966,89.0711,40497.0
2018-10-18 14:30:00,95.59,95.94,95.57,95.86,31838.0,89.0991,89.4253,89.0804,89.3508,31838.0
2018-10-18 14:40:00,95.85,96.14,95.83,95.96,23554.0,89.3414,89.6117,89.3228,89.444,23554.0
2018-10-18 14:50:00,95.97,96.18,95.97,96.01,22327.0,89.4533,89.649,89.4533,89.4906,22327.0
2018-10-18 15:00:00,96.01,96.08,95.76,95.77,26035.0,89.4906,89.5558,89.2575,89.2669,26035.0
2018-10-18 15:10:00,95.79,96.08,95.74,95.89,36504.0,89.2855,89.5558,89.2389,89.3787,36504.0
2018-10-18 15:20:00,95.91,96.11,95.84,96.07,40156.0,89.3974,89.5838,89.3321,89.5465,40156.0
2018-10-18 15:30:00,96.01,96.16,95.83,96.15,62489.0,89.4906,89.6304,89.3228,89.6211,62489.0
2018-10-18 15:40:00,96.16,96.28,95.98,95.98,69129.0,89.6304,89.7422,89.4626,89.4626,69129.0
2018-10-18 15:50:00,95.97,96.01,95.79,95.94,214348.0,89.4533,89.4906,89.2855,89.4253,214348.0
2018-10-19 09:30:00,96.85,96.85,95.27,95.91,182166.0,90.2735,90.2735,88.8008,89.3974,182166.0
2018-10-19 09:40:00,95.94,96.18,95.9,95.92,18414.0,89.4253,89.649,89.388,89.4067,18414.0
2018-10-19 09:50:00,95.98,96.3,95.93,96.27,23204.0,89.4626,89.7609,89.416,89.7329,23204.0
2018-10-19 10:00:00,96.29,96.64,96.19,96.46,19861.0,89.7516,90.0778,89.6583,89.91,19861.0
2018-10-19 10:10:00,96.44,96.49,96.06,96.06,28644.0,89.8914,89.938,89.5372,89.5372,28644.0
2018-10-19 10:20:00,96.05,96.34,96.05,96.09,18063.0,89.5279,89.7982,89.5279,89.5651,18063.0
2018-10-19 10:30:00,96.08,96.08,95.64,95.76,26408.0,89.5558,89.5558,89.1457,89.2575,26408.0
2018-10-19 10:40:00,95.76,95.76,95.53,95.64,106430.0,89.2575,89.2575,89.0432,89.1457,106430.0
2018-10-19 10:50:00,95.64,95.75,95.6,95.72,21441.0,89.1457,89.2482,89.1084,89.2203,21441.0
2018-10-19 11:00:00,95.76,95.86,95.64,95.78,16179.0,89.2575,89.3508,89.1457,89.2762,16179.0
2018-10-19 11:10:00,95.78,96.07,95.74,95.98,25386.0,89.2762,89.5465,89.2389,89.4626,25386.0
2018-10-19 11:20:00,95.99,96.07,95.72,95.72,19356.0,89.4719,89.5465,89.2203,89.2203,19356.0
2018-10-19 11:30:00,95.73,95.78,95.57,95.67,18831.0,89.2296,89.2762,89.0804,89.1737,18831.0
2018-10-19 11:40:00,95.66,95.71,95.54,95.57,15167.0,89.1643,89.2109,89.0525,89.0804,15167.0
2018-10-19 11:50:00,95.57,95.72,95.43,95.69,19342.0,89.0804,89.2203,88.95,89.1923,19342.0
2018-10-19 12:00:00,95.71,95.72,95.49,95.53,11519.0,89.2109,89.2203,89.0059,89.0432,11519.0
2018-10-19 12:10:00,95.52,95.54,95.15,95.21,26153.0,89.0338,89.0525,88.689,88.7449,26153.0
2018-10-19 12:20:00,95.2,95.2,94.84,94.96,71938.0,88.7356,88.7356,88.4,88.5119,71938.0
2018-10-19 12:30:00,94.96,94.97,94.66,94.72,17826.0,88.5119,88.5212,88.2322,88.2882,17826.0
2018-10-19 12:40:00,94.69,94.95,94.58,94.91,59596.0,88.2602,88.5025,88.1577,88.4653,59596.0
2018-10-19 12:50:00,94.9,95.1,94.8,95.05,19074.0,88.4559,88.6424,88.3627,88.5958,19074.0
2018-10-19 13:00:00,95.05,95.07,94.87,94.92,20451.0,88.5958,88.6144,88.428,88.4746,20451.0
2018-10-19 13:10:00,94.96,95.36,94.96,95.35,17049.0,88.5119,88.8847,88.5119,88.8754,17049.0
2018-10-19 13:20:00,95.39,95.51,95.3,95.37,24140.0,88.9127,89.0245,88.8288,88.894,24140.0
2018-10-19 13:30:00,95.35,95.51,95.34,95.36,19857.0,88.8754,89.0245,88.8661,88.8847,19857.0
2018-10-19 13:40:00,95.33,95.33,95.06,95.14,21825.0,88.8567,88.8567,88.6051,88.6796,21825.0
2018-10-19 13:50:00,95.15,95.15,94.99,95.01,17745.0,88.689,88.689,88.5398,88.5585,17745.0
2018-10-19 14:00:00,94.98,94.98,94.58,94.73,26941.0,88.5305,88.5305,88.1577,88.2975,26941.0
2018-10-19 14:10:00,94.72,94.8,94.6,94.67,20425.0,88.2882,88.3627,88.1763,88.2416,20425.0
2018-10-19 14:20:00,94.64,94.99,94.58,94.97,21871.0,88.2136,88.5398,88.1577,88.5212,21871.0
2018-10-19 14:30:00,94.97,95.13,94.85,95.04,22160.0,88.5212,88.6703,88.4093,88.5864,22160.0
2018-10-19 14:40:00,95.05,95.15,94.86,95.15,30339.0,88.5958,88.689,88.4187,88.689,30339.0
2018-10-19 14:50:00,95.11,95.12,94.83,94.86,22021.0,88.6517,88.661,88.3907,88.4187,22021.0
2018-10-19 15:00:00,94.86,94.93,94.73,94.83,25197.0,88.4187,88.4839,88.2975,88.3907,25197.0
2018-10-19 15:10:00,94.83,94.92,94.71,94.87,26550.0,88.3907,88.4746,88.2788,88.428,26550.0
2018-10-19 15:20:00,94.87,95.02,94.72,95.01,34600.0,88.428,88.5678,88.2882,88.5585,34600.0
2018-10-19 15:30:00,95.01,95.05,94.8,94.82,55832.0,88.5585,88.5958,88.3627,88.3814,55832.0
2018-10-19 15:40:00,94.81,94.94,94.8,94.85,89268.0,88.3721,88.4932,88.3627,88.4093,89268.0
2018-10-19 15:50:00,94.84,95.07,94.63,94.68,261798.0,88.4,88.6144,88.2043,88.2509,261798.0
2018-10-22 09:30:00,94.95,95.78,94.95,95.47,49824.0,88.5025,89.2762,88.5025,88.9872,49824.0
2018-10-22 09:40:00,95.5,95.94,95.42,95.94,25046.0,89.0152,89.4253,88.9406,89.4253,25046.0
2018-10-22 09:50:00,95.89,95.89,95.43,95.59,29679.0,89.3787,89.3787,88.95,89.0991,29679.0
2018-10-22 10:00:00,95.6,95.77,95.53,95.68,57807.0,89.1084,89.2669,89.0432,89.183,57807.0
2018-10-22 10:10:00,95.67,95.91,95.59,95.7,26509.0,89.1737,89.3974,89.0991,89.2016,26509.0
2018-10-22 10:20:00,95.71,95.74,95.4,95.62,27246.0,89.2109,89.2389,88.922,89.1271,27246.0
2018-10-22 10:30:00,95.62,95.82,95.54,95.73,19756.0,89.1271,89.3135,89.0525,89.2296,19756.0
2018-10-22 10:40:00,95.76,96.34,95.73,96.27,27604.0,89.2575,89.7982,89.2296,89.7329,27604.0
2018-10-22 10:50:00,96.26,96.45,96.17,96.41,24627.0,89.7236,89.9007,89.6397,89.8634,24627.0
2018-10-22 11:00:00,96.4,96.59,96.28,96.48,29537.0,89.8541,90.0312,89.7422,89.9287,29537.0
2018-10-22 11:10:00,96.48,96.61,96.41,96.61,23485.0,89.9287,90.0498,89.8634,90.0498,23485.0
2018-10-22 11:20:00,96.56,96.91,96.45,96.77,38134.0,90.0032,90.3295,89.9007,90.199,38134.0
2018-10-22 11:30:00,96.76,96.77,96.57,96.58,23670.0,90.1896,90.199,90.0125,90.0219,23670.0
2018-10-22 11:40:00,96.59,96.68,96.45,96.63,32027.0,90.0312,90.1151,89.9007,90.0685,32027.0
2018-10-22 11:50:00,96.65,96.65,96.31,96.45,29754.0,90.0871,90.0871,89.7702,89.9007,29754.0
2018-10-22 12:00:00,96.46,96.64,96.41,96.58,24276.0,89.91,90.0778,89.8634,90.0219,24276.0
2018-10-22 12:10:00,96.55,96.65,96.34,96.48,21246.0,89.9939,90.0871,89.7982,89.9287,21246.0
2018-10-22 12:20:00,96.49,96.67,96.45,96.67,31835.0,89.938,90.1058,89.9007,90.1058,31835.0
2018-10-22 12:30:00,96.68,96.77,96.59,96.67,32165.0,90.1151,90.199,90.0312,90.1058,32165.0
2018-10-22 12:40:00,96.69,96.84,96.69,96.73,24847.0,90.1244,90.2642,90.1244,90.1617,24847.0
2018-10-22 12:50:00,96.73,96.9,96.68,96.68,19955.0,90.1617,90.3201,90.1151,90.1151,19955.0
2018-10-22 13:00:00,96.69,96.73,96.52,96.68,14022.0,90.1244,90.1617,89.9659,90.1151,14022.0
2018-10-22 13:10:00,96.62,96.62,96.51,96.58,15627.0,90.0592,90.0592,89.9566,90.0219,15627.0
2018-10-22 13:20:00,96.55,96.59,96.36,96.44,13237.0,89.9939,90.0312,89.8168,89.8914,13237.0
2018-10-22 13:30:00,96.4,96.67,96.4,96.61,13362.0,89.8541,90.1058,89.8541,90.0498,13362.0
2018-10-22 13:40:00,96.64,96.78,96.54,96.56,16290.0,90.0778,90.2083,89.9846,90.0032,16290.0
2018-10-22 13:50:00,96.57,96.57,96.4,96.42,11200.0,90.0125,90.0125,89.8541,89.8727,11200.0
2018-10-22 14:00:00,96.41,96.53,96.34,96.48,15118.0,89.8634,89.9753,89.7982,89.9287,15118.0
2018-10-22 14:10:00,96.51,96.55,96.42,96.45,17554.0,89.9566,89.9939,89.8727,89.9007,17554.0
2018-10-22 14:20:00,96.46,96.51,96.41,96.47,17674.0,89.91,89.9566,89.8634,89.9193,17674.0
2018-10-22 14:30:00,96.45,96.61,96.43,96.59,13808.0,89.9007,90.0498,89.8821,90.0312,13808.0
2018-10-22 14:40:00,96.58,96.78,96.53,96.76,22634.0,90.0219,90.2083,89.9753,90.1896,22634.0
2018-10-22 14:50:00,96.75,96.81,96.7,96.74,21512.0,90.1803,90.2362,90.1337,90.171,21512.0
2018-10-22 15:00:00,96.73,97.0,96.69,96.88,22185.0,90.1617,90.4133,90.1244,90.3015,22185.0
2018-10-22 15:10:00,96.88,96.98,96.79,96.8,27067.0,90.3015,90.3947,90.2176,90.2269,27067.0
2018-10-22 15:20:00,96.8,96.89,96.76,96.89,31748.0,90.2269,90.3108,90.1896,90.3108,31748.0
2018-10-22 15:30:00,96.87,97.15,96.83,96.99,71659.0,90.2922,90.5532,90.2549,90.404,71659.0
2018-10-22 15:40:00,96.99,97.0,96.76,96.82,57245.0,90.404,90.4133,90.1896,90.2456,57245.0
2018-10-22 15:50:00,96.82,96.84,96.65,96.67,125892.0,90.2456,90.2642,90.0871,90.1058,125892.0
2018-10-23 09:30:00,95.77,96.5,95.48,95.5,61130.0,89.2669,89.9473,88.9966,89.0152,61130.0
2018-10-23 09:40:00,95.48,95.69,95.03,95.37,47686.0,88.9966,89.1923,88.5771,88.894,47686.0
2018-10-23 09:50:00,95.38,95.57,95.11,95.28,33961.0,88.9034,89.0804,88.6517,88.8101,33961.0
2018-10-23 10:00:00,95.27,95.41,94.21,94.33,44316.0,88.8008,88.9313,87.8128,87.9246,44316.0
2018-10-23 10:10:00,94.34,94.45,93.86,93.95,43939.0,87.934,88.0365,87.4866,87.5705,43939.0
2018-10-23 10:20:00,94.02,94.32,93.9,94.23,30607.0,87.6357,87.9153,87.5238,87.8314,30607.0
2018-10-23 10:30:00,94.23,94.26,93.94,94.23,38292.0,87.8314,87.8594,87.5611,87.8314,38292.0
2018-10-23 10:40:00,94.25,94.51,94.06,94.48,33753.0,87.8501,88.0924,87.673,88.0645,33753.0
2018-10-23 10:50:00,94.48,94.61,94.36,94.49,27879.0,88.0645,88.1856,87.9526,88.0738,27879.0
2018-10-23 11:00:00,94.5,94.65,94.27,94.58,33379.0,88.0831,88.2229,87.8687,88.1577,33379.0
2018-10-23 11:10:00,94.6,94.85,94.6,94.8,38641.0,88.1763,88.4093,88.1763,88.3627,38641.0
2018-10-23 11:20:00,94.78,94.89,94.71,94.74,76788.0,88.3441,88.4466,88.2788,88.3068,76788.0
2018-10-23 11:30:00,94.8,94.85,94.52,94.52,25885.0,88.3627,88.4093,88.1017,88.1017,25885.0
2018-10-23 11:40:00,94.52,94.63,94.41,94.48,19565.0,88.1017,88.2043,87.9992,88.0645,19565.0
2018-10-23 11:50:00,94.49,94.5,94.31,94.34,14611.0,88.0738,88.0831,87.906,87.934,14611.0
2018-10-23 12:00:00,94.3,94.65,94.22,94.61,23858.0,87.8967,88.2229,87.8221,88.1856,23858.0
2018-10-23 12:10:00,94.65,94.78,94.63,94.72,18192.0,88.2229,88.3441,88.2043,88.2882,18192.0
2018-10-23 12:20:00,94.71,94.92,94.64,94.84,21100.0,88.2788,88.4746,88.2136,88.4,21100.0
2018-10-23 12:30:00,94.85,94.97,94.84,94.87,17922.0,88.4093,88.5212,88.4,88.428,17922.0
2018-10-23 12:40:00,94.87,94.95,94.8,94.82,29569.0,88.428,88.5025,88.3627,88.3814,29569.0
2018-10-23 12:50:00,94.82,94.92,94.64,94.64,17666.0,88.3814,88.4746,88.2136,88.2136,17666.0
2018-10-23 13:00:00,94.63,95.14,94.62,95.09,33871.0,88.2043,88.6796,88.195,88.633,33871.0
2018-10-23 13:10:00,95.09,95.18,94.94,94.97,29661.0,88.633,88.7169,88.4932,88.5212,29661.0
2018-10-23 13:20:00,94.96,95.3,94.94,95.18,13300.0,88.5119,88.8288,88.4932,88.7169,13300.0
2018-10-23 13:30:00,95.2,95.28,94.95,95.06,24305.0,88.7356,88.8101,88.5025,88.6051,24305.0
2018-10-23 13:40:00,95.09,95.16,94.84,94.89,25174.0,88.633,88.6983,88.4,88.4466,25174.0
2018-10-23 13:50:00,94.89,95.12,94.78,94.81,23493.0,88.4466,88.661,88.3441,88.3721,23493.0
2018-10-23 14:00:00,94.81,95.19,94.81,95.17,20798.0,88.3721,88.7263,88.3721,88.7076,20798.0
2018-10-23 14:10:00,95.18,95.59,95.18,95.59,25163.0,88.7169,89.0991,88.7169,89.0991,25163.0
2018-10-23 14:20:00,95.61,95.73,95.55,95.62,22396.0,89.1177,89.2296,89.0618,89.1271,22396.0
2018-10-23 14:30:00,95.63,95.83,95.63,95.77,30422.0,89.1364,89.3228,89.1364,89.2669,30422.0
2018-10-23 14:40:00,95.77,95.9,95.63,95.88,31707.0,89.2669,89.388,89.1364,89.3694,31707.0
2018-10-23 14:50:00,95.87,96.07,95.81,96.04,43923.0,89.3601,89.5465,89.3042,89.5185,43923.0
2018-10-23 15:00:00,95.97,96.27,95.89,96.17,57704.0,89.4533,89.7329,89.3787,89.6397,57704.0
2018-10-23 15:10:00,96.15,96.27,96.01,96.12,63933.0,89.6211,89.7329,89.4906,89.5931,63933.0
2018-10-23 15:20:00,96.1,96.4,96.09,96.11,45526.0,89.5745,89.8541,89.5651,89.5838,45526.0
2018-10-23 15:30:00,96.13,96.23,95.93,95.95,46002.0,89.6024,89.6956,89.416,89.4346,46002.0
2018-10-23 15:40:00,95.96,96.06,95.92,96.0,59129.0,89.444,89.5372,89.4067,89.4813,59129.0
2018-10-23 15:50:00,96.01,96.19,95.97,96.14,247965.0,89.4906,89.6583,89.4533,89.6117,247965.0
2018-10-24 09:30:00,95.78,96.55,95.21,96.5,49498.0,89.2762,89.9939,88.7449,89.9473,49498.0
2018-10-24 09:40:00,96.44,96.79,96.29,96.48,23185.0,89.8914,90.2176,89.7516,89.9287,23185.0
2018-10-24 09:50:00,96.51,97.36,96.51,97.13,40720.0,89.9566,90.7489,89.9566,90.5345,40720.0
2018-10-24 10:00:00,97.06,97.28,96.73,97.2,24614.0,90.4693,90.6743,90.1617,90.5998,24614.0
2018-10-24 10:10:00,97.2,97.35,97.05,97.08,17429.0,90.5998,90.7396,90.46,90.4879,17429.0
2018-10-24 10:20:00,97.06,97.06,96.77,96.95,15000.0,90.4693,90.4693,90.199,90.3667,15000.0
2018-10-24 10:30:00,96.92,97.16,96.89,96.93,15305.0,90.3388,90.5625,90.3108,90.3481,15305.0
2018-10-24 10:40:00,96.91,97.29,96.87,97.29,36560.0,90.3295,90.6837,90.2922,90.6837,36560.0
2018-10-24 10:50:00,97.34,97.43,97.16,97.21,29012.0,90.7303,90.8141,90.5625,90.6091,29012.0
2018-10-24 11:00:00,97.21,97.33,96.47,96.56,37306.0,90.6091,90.7209,89.9193,90.0032,37306.0
2018-10-24 11:10:00,96.55,97.05,96.55,96.91,22288.0,89.9939,90.46,89.9939,90.3295,22288.0
2018-10-24 11:20:00,96.87,97.11,96.76,96.85,18826.0,90.2922,90.5159,90.1896,90.2735,18826.0
2018-10-24 11:30:00,96.85,97.06,96.79,97.02,16200.0,90.2735,90.4693,90.2176,90.432,16200.0
2018-10-24 11:40:00,97.06,97.62,97.04,97.55,21212.0,90.4693,90.9912,90.4506,90.926,21212.0
2018-10-24 11:50:00,97.53,98.14,97.29,98.01,41446.0,90.9074,91.4759,90.6837,91.3548,41446.0
2018-10-24 12:00:00,98.04,98.04,97.63,97.74,23806.0,91.3827,91.3827,91.0006,91.1031,23806.0
2018-10-24 12:10:00,97.75,98.09,97.73,97.89,17675.0,91.1124,91.4293,91.0938,91.2429,17675.0
2018-10-24 12:20:00,97.89,98.23,97.88,98.18,57041.0,91.2429,91.5598,91.2336,91.5132,57041.0
2018-10-24 12:30:00,98.17,98.2,97.89,97.94,28455.0,91.5039,91.5319,91.2429,91.2895,28455.0
2018-10-24 12:40:00,97.94,98.01,97.89,97.93,63439.0,91.2895,91.3548,91.2429,91.2802,63439.0
2018-10-24 12:50:00,97.93,98.35,97.8,98.26,35824.0,91.2802,91.6717,91.159,91.5878,35824.0
2018-10-24 13:00:00,98.25,98.25,97.62,97.65,24588.0,91.5785,91.5785,90.9912,91.0192,24588.0
2018-10-24 13:10:00,97.66,98.01,97.54,97.95,29128.0,91.0285,91.3548,90.9167,91.2988,29128.0
2018-10-24 13:20:00,97.95,97.95,97.62,97.69,26243.0,91.2988,91.2988,90.9912,91.0565,26243.0
2018-10-24 13:30:00,97.69,97.81,97.41,97.42,29008.0,91.0565,91.1683,90.7955,90.8048,29008.0
2018-10-24 13:40:00,97.44,97.77,97.39,97.64,30330.0,90.8235,91.1311,90.7769,91.0099,30330.0
2018-10-24 13:50:00,97.65,97.67,97.07,97.11,97580.0,91.0192,91.0379,90.4786,90.5159,97580.0
2018-10-24 14:00:00,97.08,97.12,96.6,96.6,46839.0,90.4879,90.5252,90.0405,90.0405,46839.0
2018-10-24 14:10:00,96.62,96.98,96.6,96.95,48926.0,90.0592,90.3947,90.0405,90.3667,48926.0
2018-10-24 14:20:00,96.94,97.29,96.85,97.21,44090.0,90.3574,90.6837,90.2735,90.6091,44090.0
2018-10-24 14:30:00,97.22,97.35,97.12,97.23,26105.0,90.6184,90.7396,90.5252,90.6277,26105.0
2018-10-24 14:40:00,97.22,97.33,96.82,96.87,35426.0,90.6184,90.7209,90.2456,90.2922,35426.0
2018-10-24 14:50:00,96.84,96.98,96.78,96.91,40195.0,90.2642,90.3947,90.2083,90.3295,40195.0
2018-10-24 15:00:00,96.9,96.9,96.46,96.61,42428.0,90.3201,90.3201,89.91,90.0498,42428.0
2018-10-24 15:10:00,96.61,96.88,96.55,96.59,42481.0,90.0498,90.3015,89.9939,90.0312,42481.0
2018-10-24 15:20:00,96.59,96.66,96.25,96.28,57884.0,90.0312,90.0964,89.7143,89.7422,57884.0
2018-10-24 15:30:00,96.28,96.49,96.12,96.39,86358.0,89.7422,89.938,89.5931,89.8448,86358.0
2018-10-24 15:40:00,96.4,96.46,96.06,96.13,142687.0,89.8541,89.91,89.5372,89.6024,142687.0
2018-10-24 15:50:00,96.13,96.13,95.27,95.39,342308.0,89.6024,89.6024,88.8008,88.9127,342308.0
2018-10-25 09:30:00,95.71,95.71,94.56,95.38,156902.0,89.2109,89.2109,88.139,88.9034,156902.0
2018-10-25 09:40:00,95.37,95.88,95.33,95.75,34574.0,88.894,89.3694,88.8567,89.2482,34574.0
2018-10-25 09:50:00,95.8,96.09,95.71,96.0,71868.0,89.2948,89.5651,89.2109,89.4813,71868.0
2018-10-25 10:00:00,96.0,96.67,96.0,96.26,45432.0,89.4813,90.1058,89.4813,89.7236,45432.0
2018-10-25 10:10:00,96.27,96.3,95.93,96.03,64358.0,89.7329,89.7609,89.416,89.5092,64358.0
2018-10-25 10:20:00,96.02,96.58,96.0,96.58,25772.0,89.4999,90.0219,89.4813,90.0219,25772.0
2018-10-25 10:30:00,96.54,96.75,96.42,96.5,40459.0,89.9846,90.1803,89.8727,89.9473,40459.0
2018-10-25 10:40:00,96.5,96.7,96.24,96.3,42051.0,89.9473,90.1337,89.705,89.7609,42051.0
2018-10-25 10:50:00,96.34,96.73,96.31,96.36,38907.0,89.7982,90.1617,89.7702,89.8168,38907.0
2018-10-25 11:00:00,96.29,96.39,96.06,96.27,23282.0,89.7516,89.8448,89.5372,89.7329,23282.0
2018-10-25 11:10:00,96.32,96.6,96.2,96.58,36505.0,89.7795,90.0405,89.6677,90.0219,36505.0
2018-10-25 11:20:00,96.62,97.04,96.57,97.04,39236.0,90.0592,90.4506,90.0125,90.4506,39236.0
2018-10-25 11:30:00,97.03,97.07,96.73,96.8,27779.0,90.4413,90.4786,90.1617,90.2269,27779.0
2018-10-25 11:40:00,96.76,96.76,96.48,96.64,19908.0,90.1896,90.1896,89.9287,90.0778,19908.0
2018-10-25 11:50:00,96.63,96.72,96.5,96.58,22464.0,90.0685,90.1524,89.9473,90.0219,22464.0
2018-10-25 12:00:00,96.58,96.58,96.36,96.43,41618.0,90.0219,90.0219,89.8168,89.8821,41618.0
2018-10-25 12:10:00,96.43,96.49,96.03,96.2,40401.0,89.8821,89.938,89.5092,89.6677,40401.0
2018-10-25 12:20:00,96.2,96.42,96.19,96.31,19315.0,89.6677,89.8727,89.6583,89.7702,19315.0
2018-10-25 12:30:00,96.3,96.47,96.27,96.45,17636.0,89.7609,89.9193,89.7329,89.9007,17636.0
2018-10-25 12:40:00,96.46,96.61,96.32,96.55,14889.0,89.91,90.0498,89.7795,89.9939,14889.0
2018-10-25 12:50:00,96.57,96.6,96.39,96.44,13819.0,90.0125,90.0405,89.8448,89.8914,13819.0
2018-10-25 13:00:00,96.47,96.58,96.24,96.29,18103.0,89.9193,90.0219,89.705,89.7516,18103.0
2018-10-25 13:10:00,96.26,96.35,96.2,96.21,15841.0,89.7236,89.8075,89.6677,89.677,15841.0
2018-10-25 13:20:00,96.23,96.34,96.13,96.15,16997.0,89.6956,89.7982,89.6024,89.6211,16997.0
2018-10-25 13:30:00,96.12,96.38,96.05,96.28,22562.0,89.5931,89.8354,89.5279,89.7422,22562.0
2018-10-25 13:40:00,96.29,96.4,96.22,96.37,26388.0,89.7516,89.8541,89.6863,89.8261,26388.0
2018-10-25 13:50:00,96.36,96.38,96.24,96.34,20055.0,89.8168,89.8354,89.705,89.7982,20055.0
2018-10-25 14:00:00,96.35,96.37,96.2,96.34,22156.0,89.8075,89.8261,89.6677,89.7982,22156.0
2018-10-25 14:10:00,96.35,96.35,96.1,96.16,38104.0,89.8075,89.8075,89.5745,89.6304,38104.0
2018-10-25 14:20:00,96.16,96.43,96.16,96.36,25873.0,89.6304,89.8821,89.6304,89.8168,25873.0
2018-10-25 14:30:00,96.41,96.73,96.37,96.73,15659.0,89.8634,90.1617,89.8261,90.1617,15659.0
2018-10-25 14:40:00,96.75,97.02,96.7,96.92,39201.0,90.1803,90.432,90.1337,90.3388,39201.0
2018-10-25 14:50:00,96.9,96.9,96.74,96.83,37690.0,90.3201,90.3201,90.171,90.2549,37690.0
2018-10-25 15:00:00,96.83,96.95,96.76,96.9,23295.0,90.2549,90.3667,90.1896,90.3201,23295.0
2018-10-25 15:10:00,96.89,97.3,96.89,97.18,29835.0,90.3108,90.693,90.3108,90.5811,29835.0
2018-10-25 15:20:00,97.2,97.2,96.9,97.0,34935.0,90.5998,90.5998,90.3201,90.4133,34935.0
2018-10-25 15:30:00,97.04,97.08,96.61,96.68,41201.0,90.4506,90.4879,90.0498,90.1151,41201.0
2018-10-25 15:40:00,96.66,96.77,96.54,96.63,53124.0,90.0964,90.199,89.9846,90.0685,53124.0
2018-10-25 15:50:00,96.62,96.63,96.26,96.4,138742.0,90.0592,90.0685,89.7236,89.8541,138742.0
2018-10-26 09:30:00,94.08,96.06,93.61,95.62,128921.0,87.6916,89.5372,87.2535,89.1271,128921.0
2018-10-26 09:40:00,95.61,96.09,95.4,95.96,54615.0,89.1177,89.5651,88.922,89.444,54615.0
2018-10-26 09:50:00,95.99,96.11,95.68,95.68,31168.0,89.4719,89.5838,89.183,89.183,31168.0
2018-10-26 10:00:00,95.62,95.69,94.38,94.62,67722.0,89.1271,89.1923,87.9713,88.195,67722.0
2018-10-26 10:10:00,94.68,95.28,94.68,95.01,23974.0,88.2509,88.8101,88.2509,88.5585,23974.0
2018-10-26 10:20:00,95.01,95.59,94.94,95.32,26546.0,88.5585,89.0991,88.4932,88.8474,26546.0
2018-10-26 10:30:00,95.31,95.44,95.09,95.24,33544.0,88.8381,88.9593,88.633,88.7729,33544.0
2018-10-26 10:40:00,95.27,95.38,94.71,94.76,41051.0,88.8008,88.9034,88.2788,88.3255,41051.0
2018-10-26 10:50:00,94.73,94.99,94.5,94.53,40172.0,88.2975,88.5398,88.0831,88.1111,40172.0
2018-10-26 11:00:00,94.54,94.89,94.48,94.7,38303.0,88.1204,88.4466,88.0645,88.2695,38303.0
2018-10-26 11:10:00,94.69,95.08,94.63,94.91,23938.0,88.2602,88.6237,88.2043,88.4653,23938.0
2018-10-26 11:20:00,94.96,95.23,94.8,95.13,23330.0,88.5119,88.7635,88.3627,88.6703,23330.0
2018-10-26 11:30:00,95.14,95.71,95.14,95.52,28486.0,88.6796,89.2109,88.6796,89.0338,28486.0
2018-10-26 11:40:00,95.55,95.69,95.25,95.27,23368.0,89.0618,89.1923,88.7822,88.8008,23368.0
2018-10-26 11:50:00,95.36,95.66,95.33,95.41,18637.0,88.8847,89.1643,88.8567,88.9313,18637.0
2018-10-26 12:00:00,95.43,96.03,95.41,96.03,23020.0,88.95,89.5092,88.9313,89.5092,23020.0
2018-10-26 12:10:00,96.02,96.04,95.77,96.0,14612.0,89.4999,89.5185,89.2669,89.4813,14612.0
2018-10-26 12:20:00,96.06,96.23,95.94,96.1,19984.0,89.5372,89.6956,89.4253,89.5745,19984.0
2018-10-26 12:30:00,96.08,96.31,96.0,96.31,25778.0,89.5558,89.7702,89.4813,89.7702,25778.0
2018-10-26 12:40:00,96.3,96.73,96.26,96.72,21472.0,89.7609,90.1617,89.7236,90.1524,21472.0
2018-10-26 12:50:00,96.76,96.76,96.45,96.53,18807.0,90.1896,90.1896,89.9007,89.9753,18807.0
2018-10-26 13:00:00,96.56,96.9,96.56,96.64,33464.0,90.0032,90.3201,90.0032,90.0778,33464.0
2018-10-26 13:10:00,96.67,96.86,96.59,96.77,33123.0,90.1058,90.2829,90.0312,90.199,33123.0
2018-10-26 13:20:00,96.76,96.87,96.51,96.51,19625.0,90.1896,90.2922,89.9566,89.9566,19625.0
2018-10-26 13:30:00,96.47,96.49,96.12,96.13,66737.0,89.9193,89.938,89.5931,89.6024,66737.0
2018-10-26 13:40:00,96.16,96.63,96.16,96.6,36480.0,89.6304,90.0685,89.6304,90.0405,36480.0
2018-10-26 13:50:00,96.57,96.95,96.52,96.86,24296.0,90.0125,90.3667,89.9659,90.2829,24296.0
2018-10-26 14:00:00,96.87,96.91,96.5,96.64,54560.0,90.2922,90.3295,89.9473,90.0778,54560.0
2018-10-26 14:10:00,96.68,96.8,96.46,96.66,49227.0,90.1151,90.2269,89.91,90.0964,49227.0
2018-10-26 14:20:00,96.65,96.8,96.44,96.79,38751.0,90.0871,90.2269,89.8914,90.2176,38751.0
2018-10-26 14:30:00,96.75,97.1,96.68,96.97,34438.0,90.1803,90.5066,90.1151,90.3854,34438.0
2018-10-26 14:40:00,96.99,97.07,96.6,96.65,44392.0,90.404,90.4786,90.0405,90.0871,44392.0
2018-10-26 14:50:00,96.64,96.66,96.23,96.33,53911.0,90.0778,90.0964,89.6956,89.7888,53911.0
2018-10-26 15:00:00,96.33,96.39,96.07,96.26,57743.0,89.7888,89.8448,89.5465,89.7236,57743.0
2018-10-26 15:10:00,96.24,96.53,96.08,96.47,53068.0,89.705,89.9753,89.5558,89.9193,53068.0
2018-10-26 15:20:00,96.47,96.8,96.43,96.57,112866.0,89.9193,90.2269,89.8821,90.0125,112866.0
2018-10-26 15:30:00,96.58,96.85,96.41,96.68,208423.0,90.0219,90.2735,89.8634,90.1151,208423.0
2018-10-26 15:40:00,96.66,96.9,96.32,96.79,94568.0,90.0964,90.3201,89.7795,90.2176,94568.0
2018-10-26 15:50:00,96.8,97.16,96.51,96.73,213047.0,90.2269,90.5625,89.9566,90.1617,213047.0
2018-10-29 09:30:00,97.87,99.14,97.76,98.97,62102.0,91.2243,92.408,91.1217,92.2496,62102.0
2018-10-29 09:40:00,98.95,99.55,98.66,99.25,66230.0,92.2309,92.7902,91.9606,92.5106,66230.0
2018-10-29 09:50:00,99.25,99.59,99.12,99.45,37183.0,92.5106,92.8275,92.3894,92.697,37183.0
2018-10-29 10:00:00,99.52,99.84,99.49,99.83,58830.0,92.7622,93.0605,92.7343,93.0512,58830.0
2018-10-29 10:10:00,99.83,99.91,99.37,99.86,39006.0,93.0512,93.1257,92.6224,93.0791,39006.0
2018-10-29 10:20:00,99.86,99.97,99.68,99.85,34931.0,93.0791,93.1817,92.9114,93.0698,34931.0
2018-10-29 10:30:00,99.88,99.89,99.05,99.16,60471.0,93.0978,93.1071,92.3241,92.4267,60471.0
2018-10-29 10:40:00,99.13,99.38,99.08,99.13,60648.0,92.3987,92.6317,92.3521,92.3987,60648.0
2018-10-29 10:50:00,99.14,99.51,99.02,99.09,38560.0,92.408,92.7529,92.2962,92.3614,38560.0
2018-10-29 11:00:00,99.08,99.3,99.07,99.13,36837.0,92.3521,92.5572,92.3428,92.3987,36837.0
2018-10-29 11:10:00,99.13,99.22,98.84,99.2,52567.0,92.3987,92.4826,92.1284,92.464,52567.0
2018-10-29 11:20:00,99.2,99.77,99.12,99.77,47983.0,92.464,92.9953,92.3894,92.9953,47983.0
2018-10-29 11:30:00,99.78,99.94,99.55,99.69,44161.0,93.0046,93.1537,92.7902,92.9207,44161.0
2018-10-29 11:40:00,99.68,99.85,99.61,99.77,27002.0,92.9114,93.0698,92.8461,92.9953,27002.0
2018-10-29 11:50:00,99.8,99.8,99.39,99.46,44306.0,93.0232,93.0232,92.6411,92.7063,44306.0
2018-10-29 12:00:00,99.44,99.51,99.19,99.31,41792.0,92.6877,92.7529,92.4546,92.5665,41792.0
2018-10-29 12:10:00,99.31,99.39,99.13,99.21,32702.0,92.5665,92.6411,92.3987,92.4733,32702.0
2018-10-29 12:20:00,99.21,99.37,98.87,99.37,33137.0,92.4733,92.6224,92.1564,92.6224,33137.0
2018-10-29 12:30:00,99.34,99.5,99.16,99.44,21502.0,92.5945,92.7436,92.4267,92.6877,21502.0
2018-10-29 12:40:00,99.44,99.9,99.43,99.75,38707.0,92.6877,93.1164,92.6783,92.9766,38707.0
2018-10-29 12:50:00,99.73,99.86,99.45,99.67,26904.0,92.958,93.0791,92.697,92.902,26904.0
2018-10-29 13:00:00,99.69,100.18,99.69,100.15,66407.0,92.9207,93.3774,92.9207,93.3495,66407.0
2018-10-29 13:10:00,100.17,100.35,99.85,99.99,54502.0,93.3681,93.5359,93.0698,93.2003,54502.0
2018-10-29 13:20:00,100.0,100.26,99.84,99.84,15414.0,93.2096,93.452,93.0605,93.0605,15414.0
2018-10-29 13:30:00,99.84,100.02,99.76,99.99,35265.0,93.0605,93.2283,92.9859,93.2003,35265.0
2018-10-29 13:40:00,99.99,100.07,99.74,99.88,36926.0,93.2003,93.2749,92.9673,93.0978,36926.0
2018-10-29 13:50:00,99.87,100.04,99.72,99.72,32544.0,93.0885,93.2469,92.9486,92.9486,32544.0
2018-10-29 14:00:00,99.74,99.74,99.43,99.5,33310.0,92.9673,92.9673,92.6783,92.7436,33310.0
2018-10-29 14:10:00,99.53,99.53,99.03,99.13,39818.0,92.7716,92.7716,92.3055,92.3987,39818.0
2018-10-29 14:20:00,99.12,99.16,98.83,98.9,64634.0,92.3894,92.4267,92.1191,92.1843,64634.0
2018-10-29 14:30:00,98.89,98.92,98.62,98.72,51137.0,92.175,92.203,91.9233,92.0166,51137.0
2018-10-29 14:40:00,98.73,99.02,98.66,98.68,43878.0,92.0259,92.2962,91.9606,91.9793,43878.0
2018-10-29 14:50:00,98.69,98.81,98.48,98.65,40153.0,91.9886,92.1004,91.7928,91.9513,40153.0
2018-10-29 15:00:00,98.66,98.68,98.26,98.31,60442.0,91.9606,91.9793,91.5878,91.6344,60442.0
2018-10-29 15:10:00,98.32,98.4,97.63,97.91,99230.0,91.6437,91.7183,91.0006,91.2616,99230.0
2018-10-29 15:20:00,97.93,98.15,97.6,97.79,104859.0,91.2802,91.4853,90.9726,91.1497,104859.0
2018-10-29 15:30:00,97.79,97.87,97.29,97.4,88488.0,91.1497,91.2243,90.6837,90.7862,88488.0
2018-10-29 15:40:00,97.37,97.85,96.8,97.74,106439.0,90.7582,91.2056,90.2269,91.1031,106439.0
2018-10-29 15:50:00,97.72,98.29,97.7,98.29,212690.0,91.0845,91.6158,91.0658,91.6158,212690.0
2018-10-30 09:30:00,98.59,99.59,98.48,99.4,70338.0,91.8954,92.8275,91.7928,92.6504,70338.0
2018-10-30 09:40:00,99.4,99.74,99.26,99.46,51893.0,92.6504,92.9673,92.5199,92.7063,51893.0
2018-10-30 09:50:00,99.49,99.96,99.1,99.86,32315.0,92.7343,93.1724,92.3707,93.0791,32315.0
2018-10-30 10:00:00,99.87,99.87,99.16,99.24,43179.0,93.0885,93.0885,92.4267,92.5012,43179.0
2018-10-30 10:10:00,99.27,99.33,98.83,99.13,46689.0,92.5292,92.5851,92.1191,92.3987,46689.0
2018-10-30 10:20:00,99.16,99.39,99.07,99.37,38022.0,92.4267,92.6411,92.3428,92.6224,38022.0
2018-10-30 10:30:00,99.39,99.48,98.95,99.05,31156.0,92.6411,92.7249,92.2309,92.3241,31156.0
2018-10-30 10:40:00,99.03,99.38,98.82,99.34,35048.0,92.3055,92.6317,92.1098,92.5945,35048.0
2018-10-30 10:50:00,99.33,99.64,99.19,99.61,23797.0,92.5851,92.8741,92.4546,92.8461,23797.0
2018-10-30 11:00:00,99.68,100.11,99.46,100.03,27616.0,92.9114,93.3122,92.7063,93.2376,27616.0
2018-10-30 11:10:00,100.03,100.1,99.5,99.81,76178.0,93.2376,93.3028,92.7436,93.0325,76178.0
2018-10-30 11:20:00,99.89,100.27,99.84,100.22,37271.0,93.1071,93.4613,93.0605,93.4147,37271.0
2018-10-30 11:30:00,100.25,100.48,100.09,100.29,60694.0,93.4427,93.657,93.2935,93.4799,60694.0
2018-10-30 11:40:00,100.28,100.75,100.19,100.73,55255.0,93.4706,93.9087,93.3867,93.8901,55255.0
2018-10-30 11:50:00,100.78,100.8,99.97,100.02,57507.0,93.9367,93.9553,93.1817,93.2283,57507.0
2018-10-30 12:00:00,99.96,100.19,99.84,100.11,74197.0,93.1724,93.3867,93.0605,93.3122,74197.0
2018-10-30 12:10:00,100.12,100.16,99.71,99.81,30168.0,93.3215,93.3588,92.9393,93.0325,30168.0
2018-10-30 12:20:00,99.84,99.91,99.67,99.87,22543.0,93.0605,93.1257,92.902,93.0885,22543.0
2018-10-30 12:30:00,99.87,99.87,99.38,99.79,29005.0,93.0885,93.0885,92.6317,93.0139,29005.0
2018-10-30 12:40:00,99.81,99.97,99.68,99.87,21241.0,93.0325,93.1817,92.9114,93.0885,21241.0
2018-10-30 12:50:00,99.87,100.05,99.5,99.51,29256.0,93.0885,93.2562,92.7436,92.7529,29256.0
2018-10-30 13:00:00,99.47,99.48,99.23,99.43,31010.0,92.7156,92.7249,92.4919,92.6783,31010.0
2018-10-30 13:10:00,99.3,99.43,99.04,99.32,27891.0,92.5572,92.6783,92.3148,92.5758,27891.0
2018-10-30 13:20:00,99.32,99.42,98.94,98.98,23095.0,92.5758,92.669,92.2216,92.2589,23095.0
2018-10-30 13:30:00,98.98,99.07,98.75,99.0,40962.0,92.2589,92.3428,92.0445,92.2775,40962.0
2018-10-30 13:40:00,99.03,99.36,99.03,99.2,42708.0,92.3055,92.6131,92.3055,92.464,42708.0
2018-10-30 13:50:00,99.2,99.23,98.97,99.2,37874.0,92.464,92.4919,92.2496,92.464,37874.0
2018-10-30 14:00:00,99.21,99.33,98.83,98.88,27245.0,92.4733,92.5851,92.1191,92.1657,27245.0
2018-10-30 14:10:00,98.87,99.09,98.83,98.96,22254.0,92.1564,92.3614,92.1191,92.2403,22254.0
2018-10-30 14:20:00,99.01,99.28,98.88,98.93,36715.0,92.2869,92.5385,92.1657,92.2123,36715.0
2018-10-30 14:30:00,98.91,99.13,98.78,98.89,39516.0,92.1937,92.3987,92.0725,92.175,39516.0
2018-10-30 14:40:00,98.9,99.01,98.74,98.9,27102.0,92.1843,92.2869,92.0352,92.1843,27102.0
2018-10-30 14:50:00,98.89,99.39,98.88,99.27,60915.0,92.175,92.6411,92.1657,92.5292,60915.0
2018-10-30 15:00:00,99.29,99.37,98.99,99.3,41760.0,92.5478,92.6224,92.2682,92.5572,41760.0
2018-10-30 15:10:00,99.31,99.66,99.28,99.58,54558.0,92.5665,92.8927,92.5385,92.8182,54558.0
2018-10-30 15:20:00,99.58,99.82,99.43,99.62,58925.0,92.8182,93.0419,92.6783,92.8554,58925.0
2018-10-30 15:30:00,99.65,99.76,99.52,99.58,61588.0,92.8834,92.9859,92.7622,92.8182,61588.0
2018-10-30 15:40:00,99.62,99.76,99.5,99.57,72944.0,92.8554,92.9859,92.7436,92.8088,72944.0
2018-10-30 15:50:00,99.57,99.89,99.57,99.78,209276.0,92.8088,93.1071,92.8088,93.0046,209276.0
2018-10-31 09:30:00,100.28,101.2,99.98,100.54,104785.0,93.4706,94.3282,93.191,93.713,104785.0
2018-10-31 09:40:00,100.51,100.63,99.96,100.06,81176.0,93.685,93.7969,93.1724,93.2656,81176.0
2018-10-31 09:50:00,100.04,100.22,99.9,100.01,60030.0,93.2469,93.4147,93.1164,93.219,60030.0
2018-10-31 10:00:00,100.03,100.12,99.46,99.66,66837.0,93.2376,93.3215,92.7063,92.8927,66837.0
2018-10-31 10:10:00,99.69,99.92,99.59,99.9,42694.0,92.9207,93.1351,92.8275,93.1164,42694.0
2018-10-31 10:20:00,99.91,100.1,99.65,99.65,61022.0,93.1257,93.3028,92.8834,92.8834,61022.0
2018-10-31 10:30:00,99.65,99.77,99.19,99.19,93881.0,92.8834,92.9953,92.4546,92.4546,93881.0
2018-10-31 10:40:00,99.18,99.23,98.7,98.8,90975.0,92.4453,92.4919,91.9979,92.0911,90975.0
2018-10-31 10:50:00,98.79,99.19,98.6,99.03,109641.0,92.0818,92.4546,91.9047,92.3055,109641.0
2018-10-31 11:00:00,99.04,99.26,98.87,98.88,47323.0,92.3148,92.5199,92.1564,92.1657,47323.0
2018-10-31 11:10:00,98.87,99.15,98.85,98.89,27025.0,92.1564,92.4174,92.1377,92.175,27025.0
2018-10-31 11:20:00,98.89,99.15,98.88,99.03,25384.0,92.175,92.4174,92.1657,92.3055,25384.0
2018-10-31 11:30:00,99.06,99.55,99.03,99.54,41685.0,92.3335,92.7902,92.3055,92.7809,41685.0
2018-10-31 11:40:00,99.55,99.59,99.22,99.45,28286.0,92.7902,92.8275,92.4826,92.697,28286.0
2018-10-31 11:50:00,99.49,99.73,99.45,99.57,26600.0,92.7343,92.958,92.697,92.8088,26600.0
2018-10-31 12:00:00,99.6,99.6,99.18,99.44,29728.0,92.8368,92.8368,92.4453,92.6877,29728.0
2018-10-31 12:10:00,99.44,99.5,99.27,99.3,61121.0,92.6877,92.7436,92.5292,92.5572,61121.0
2018-10-31 12:20:00,99.28,99.9,99.26,99.78,41564.0,92.5385,93.1164,92.5199,93.0046,41564.0
2018-10-31 12:30:00,99.77,99.84,99.68,99.82,26755.0,92.9953,93.0605,92.9114,93.0419,26755.0
2018-10-31 12:40:00,99.81,100.04,99.68,99.93,39168.0,93.0325,93.2469,92.9114,93.1444,39168.0
2018-10-31 12:50:00,99.93,100.07,99.89,99.99,26842.0,93.1444,93.2749,93.1071,93.2003,26842.0
2018-10-31 13:00:00,100.0,100.02,99.87,99.93,16216.0,93.2096,93.2283,93.0885,93.1444,16216.0
2018-10-31 13:10:00,99.94,100.22,99.92,100.15,24071.0,93.1537,93.4147,93.1351,93.3495,24071.0
2018-10-31 13:20:00,100.16,100.24,99.88,99.92,18490.0,93.3588,93.4333,93.0978,93.1351,18490.0
2018-10-31 13:30:00,99.9,99.92,99.59,99.65,15389.0,93.1164,93.1351,92.8275,92.8834,15389.0
2018-10-31 13:40:00,99.64,99.89,99.54,99.81,32351.0,92.8741,93.1071,92.7809,93.0325,32351.0
2018-10-31 13:50:00,99.82,99.94,99.73,99.94,16825.0,93.0419,93.1537,92.958,93.1537,16825.0
2018-10-31 14:00:00,99.93,100.08,99.82,100.07,23997.0,93.1444,93.2842,93.0419,93.2749,23997.0
2018-10-31 14:10:00,100.09,100.21,100.04,100.13,16412.0,93.2935,93.4054,93.2469,93.3308,16412.0
2018-10-31 14:20:00,100.13,100.22,100.05,100.1,28684.0,93.3308,93.4147,93.2562,93.3028,28684.0
2018-10-31 14:30:00,100.1,100.11,99.96,100.08,26192.0,93.3028,93.3122,93.1724,93.2842,26192.0
2018-10-31 14:40:00,100.09,100.3,100.09,100.09,26094.0,93.2935,93.4893,93.2935,93.2935,26094.0
2018-10-31 14:50:00,100.08,100.18,99.96,99.99,28489.0,93.2842,93.3774,93.1724,93.2003,28489.0
2018-10-31 15:00:00,99.97,100.1,99.86,99.86,53250.0,93.1817,93.3028,93.0791,93.0791,53250.0
2018-10-31 15:10:00,99.87,100.0,99.81,99.88,39090.0,93.0885,93.2096,93.0325,93.0978,39090.0
2018-10-31 15:20:00,99.88,99.97,99.37,99.45,81325.0,93.0978,93.1817,92.6224,92.697,81325.0
2018-10-31 15:30:00,99.45,99.51,99.3,99.31,81282.0,92.697,92.7529,92.5572,92.5665,81282.0
2018-10-31 15:40:00,99.31,99.44,99.01,99.05,70318.0,92.5665,92.6877,92.2869,92.3241,70318.0
2018-10-31 15:50:00,99.08,99.19,98.94,98.98,258008.0,92.3521,92.4546,92.2216,92.2589,258008.0
2018-11-01 09:30:00,99.23,99.23,97.89,98.12,107534.0,92.4919,92.4919,91.2429,91.4573,107534.0
2018-11-01 09:40:00,98.15,98.49,97.65,98.28,47252.0,91.4853,91.8022,91.0192,91.6064,47252.0
2018-11-01 09:50:00,98.27,98.87,98.14,98.81,51867.0,91.5971,92.1564,91.4759,92.1004,51867.0
2018-11-01 10:00:00,98.79,98.87,98.44,98.84,40063.0,92.0818,92.1564,91.7556,92.1284,40063.0
2018-11-01 10:10:00,98.88,99.75,98.88,99.05,65605.0,92.1657,92.9766,92.1657,92.3241,65605.0
2018-11-01 10:20:00,99.07,99.55,99.04,99.32,27525.0,92.3428,92.7902,92.3148,92.5758,27525.0
2018-11-01 10:30:00,99.32,99.69,99.11,99.22,42135.0,92.5758,92.9207,92.3801,92.4826,42135.0
2018-11-01 10:40:00,99.19,99.31,99.01,99.08,24229.0,92.4546,92.5665,92.2869,92.3521,24229.0
2018-11-01 10:50:00,99.02,99.14,98.74,98.77,23902.0,92.2962,92.408,92.0352,92.0632,23902.0
2018-11-01 11:00:00,98.88,99.14,98.63,98.97,30202.0,92.1657,92.408,91.9327,92.2496,30202.0
2018-11-01 11:10:00,99.0,99.34,98.96,99.34,23580.0,92.2775,92.5945,92.2403,92.5945,23580.0
2018-11-01 11:20:00,99.34,99.49,99.23,99.27,27636.0,92.5945,92.7343,92.4919,92.5292,27636.0
2018-11-01 11:30:00,99.28,99.33,98.97,99.09,27888.0,92.5385,92.5851,92.2496,92.3614,27888.0
2018-11-01 11:40:00,99.14,99.16,98.86,99.1,28503.0,92.408,92.4267,92.147,92.3707,28503.0
2018-11-01 11:50:00,99.1,99.24,98.96,98.97,27459.0,92.3707,92.5012,92.2403,92.2496,27459.0
2018-11-01 12:00:00,98.97,99.06,98.7,99.06,29900.0,92.2496,92.3335,91.9979,92.3335,29900.0
2018-11-01 12:10:00,99.08,99.13,98.75,98.81,24028.0,92.3521,92.3987,92.0445,92.1004,24028.0
2018-11-01 12:20:00,98.81,98.94,98.69,98.71,22472.0,92.1004,92.2216,91.9886,92.0072,22472.0
2018-11-01 12:30:00,98.71,98.95,98.71,98.84,28643.0,92.0072,92.2309,92.0072,92.1284,28643.0
2018-11-01 12:40:00,98.81,99.01,98.77,98.96,22769.0,92.1004,92.2869,92.0632,92.2403,22769.0
2018-11-01 12:50:00,98.96,99.01,98.74,99.01,48356.0,92.2403,92.2869,92.0352,92.2869,48356.0
2018-11-01 13:00:00,99.01,99.03,98.53,98.59,48704.0,92.2869,92.3055,91.8395,91.8954,48704.0
2018-11-01 13:10:00,98.59,98.76,98.52,98.66,36433.0,91.8954,92.0538,91.8301,91.9606,36433.0
2018-11-01 13:20:00,98.69,98.75,98.63,98.67,40723.0,91.9886,92.0445,91.9327,91.9699,40723.0
2018-11-01 13:30:00,98.67,98.9,98.67,98.73,32007.0,91.9699,92.1843,91.9699,92.0259,32007.0
2018-11-01 13:40:00,98.72,98.82,98.48,98.53,36861.0,92.0166,92.1098,91.7928,91.8395,36861.0
2018-11-01 13:50:00,98.53,98.56,98.35,98.4,23631.0,91.8395,91.8674,91.6717,91.7183,23631.0
2018-11-01 14:00:00,98.4,98.42,98.07,98.18,29140.0,91.7183,91.7369,91.4107,91.5132,29140.0
2018-11-01 14:10:00,98.19,98.53,98.14,98.45,69437.0,91.5225,91.8395,91.4759,91.7649,69437.0
2018-11-01 14:20:00,98.46,98.51,98.3,98.38,46524.0,91.7742,91.8208,91.6251,91.6996,46524.0
2018-11-01 14:30:00,98.37,98.5,98.15,98.23,48083.0,91.6903,91.8115,91.4853,91.5598,48083.0
2018-11-01 14:40:00,98.21,98.29,98.03,98.26,67196.0,91.5412,91.6158,91.3734,91.5878,67196.0
2018-11-01 14:50:00,98.28,98.39,98.17,98.26,28254.0,91.6064,91.709,91.5039,91.5878,28254.0
2018-11-01 15:00:00,98.25,98.34,98.16,98.32,64858.0,91.5785,91.6624,91.4946,91.6437,64858.0
2018-11-01 15:10:00,98.33,98.41,98.22,98.3,51271.0,91.653,91.7276,91.5505,91.6251,51271.0
2018-11-01 15:20:00,98.31,98.36,98.17,98.26,52637.0,91.6344,91.681,91.5039,91.5878,52637.0
2018-11-01 15:30:00,98.25,98.36,98.16,98.32,79512.0,91.5785,91.681,91.4946,91.6437,79512.0
2018-11-01 15:40:00,98.32,98.58,98.29,98.49,100171.0,91.6437,91.8861,91.6158,91.8022,100171.0
2018-11-01 15:50:00,98.49,98.61,98.38,98.42,150987.0,91.8022,91.914,91.6996,91.7369,150987.0
2018-11-02 09:30:00,99.24,100.48,99.09,100.08,87859.0,92.5012,93.657,92.3614,93.2842,87859.0
2018-11-02 09:40:00,99.99,100.05,99.6,99.84,40513.0,93.2003,93.2562,92.8368,93.0605,40513.0
2018-11-02 09:50:00,99.89,99.97,99.33,99.83,53267.0,93.1071,93.1817,92.5851,93.0512,53267.0
2018-11-02 10:00:00,99.83,100.08,99.6,100.07,35144.0,93.0512,93.2842,92.8368,93.2749,35144.0
2018-11-02 10:10:00,100.1,100.22,100.0,100.03,68456.0,93.3028,93.4147,93.2096,93.2376,68456.0
2018-11-02 10:20:00,100.03,100.05,99.56,99.58,37570.0,93.2376,93.2562,92.7995,92.8182,37570.0
2018-11-02 10:30:00,99.58,99.58,99.04,99.13,37103.0,92.8182,92.8182,92.3148,92.3987,37103.0
2018-11-02 10:40:00,99.12,99.18,98.74,98.78,33296.0,92.3894,92.4453,92.0352,92.0725,33296.0
2018-11-02 10:50:00,98.78,99.07,98.72,99.06,35569.0,92.0725,92.3428,92.0166,92.3335,35569.0
2018-11-02 11:00:00,99.07,99.07,98.54,98.85,36313.0,92.3428,92.3428,91.8488,92.1377,36313.0
2018-11-02 11:10:00,98.85,98.88,98.58,98.68,31718.0,92.1377,92.1657,91.8861,91.9793,31718.0
2018-11-02 11:20:00,98.64,98.86,98.39,98.64,33974.0,91.942,92.147,91.709,91.942,33974.0
2018-11-02 11:30:00,98.68,98.85,98.42,98.67,25269.0,91.9793,92.1377,91.7369,91.9699,25269.0
2018-11-02 11:40:00,98.66,98.69,98.35,98.43,20074.0,91.9606,91.9886,91.6717,91.7462,20074.0
2018-11-02 11:50:00,98.44,98.67,98.35,98.66,40661.0,91.7556,91.9699,91.6717,91.9606,40661.0
2018-11-02 12:00:00,98.65,98.77,98.45,98.49,51977.0,91.9513,92.0632,91.7649,91.8022,51977.0
2018-11-02 12:10:00,98.49,98.6,98.37,98.47,32400.0,91.8022,91.9047,91.6903,91.7835,32400.0
2018-11-02 12:20:00,98.49,98.67,98.37,98.65,43101.0,91.8022,91.9699,91.6903,91.9513,43101.0
2018-11-02 12:30:00,98.64,98.66,98.36,98.48,46195.0,91.942,91.9606,91.681,91.7928,46195.0
2018-11-02 12:40:00,98.45,98.67,98.37,98.53,22582.0,91.7649,91.9699,91.6903,91.8395,22582.0
2018-11-02 12:50:00,98.53,98.54,98.08,98.27,33286.0,91.8395,91.8488,91.42,91.5971,33286.0
2018-11-02 13:00:00,98.25,98.33,98.08,98.33,18974.0,91.5785,91.653,91.42,91.653,18974.0
2018-11-02 13:10:00,98.3,98.49,98.3,98.43,33323.0,91.6251,91.8022,91.6251,91.7462,33323.0
2018-11-02 13:20:00,98.46,98.5,98.34,98.48,16628.0,91.7742,91.8115,91.6624,91.7928,16628.0
2018-11-02 13:30:00,98.48,98.8,98.4,98.73,31177.0,91.7928,92.0911,91.7183,92.0259,31177.0
2018-11-02 13:40:00,98.73,99.07,98.67,98.98,51047.0,92.0259,92.3428,91.9699,92.2589,51047.0
2018-11-02 13:50:00,98.99,99.27,98.83,98.9,100964.0,92.2682,92.5292,92.1191,92.1843,100964.0
2018-11-02 14:00:00,98.91,98.93,98.69,98.69,55233.0,92.1937,92.2123,91.9886,91.9886,55233.0
2018-11-02 14:10:00,98.72,98.86,98.61,98.83,54500.0,92.0166,92.147,91.914,92.1191,54500.0
2018-11-02 14:20:00,98.82,99.46,98.64,99.41,44234.0,92.1098,92.7063,91.942,92.6597,44234.0
2018-11-02 14:30:00,99.42,99.61,99.19,99.22,116942.0,92.669,92.8461,92.4546,92.4826,116942.0
2018-11-02 14:40:00,99.19,99.43,99.19,99.36,39838.0,92.4546,92.6783,92.4546,92.6131,39838.0
2018-11-02 14:50:00,99.36,99.51,99.33,99.44,51182.0,92.6131,92.7529,92.5851,92.6877,51182.0
2018-11-02 15:00:00,99.43,99.5,99.16,99.31,52205.0,92.6783,92.7436,92.4267,92.5665,52205.0
2018-11-02 15:10:00,99.32,99.58,99.29,99.56,50216.0,92.5758,92.8182,92.5478,92.7995,50216.0
2018-11-02 15:20:00,99.57,99.68,99.53,99.63,65683.0,92.8088,92.9114,92.7716,92.8648,65683.0
2018-11-02 15:30:00,99.62,99.8,99.56,99.78,141294.0,92.8554,93.0232,92.7995,93.0046,141294.0
2018-11-02 15:40:00,99.79,100.0,99.71,99.98,99946.0,93.0139,93.2096,92.9393,93.191,99946.0
2018-11-02 15:50:00,99.98,100.07,99.85,100.03,321868.0,93.191,93.2749,93.0698,93.2376,321868.0
2018-11-05 09:30:00,100.43,100.43,99.58,99.93,125053.0,93.6104,93.6104,92.8182,93.1444,125053.0
2018-11-05 09:40:00,99.95,100.56,99.8,100.33,78068.0,93.163,93.7316,93.0232,93.5172,78068.0
2018-11-05 09:50:00,100.34,100.46,99.81,100.03,52006.0,93.5265,93.6384,93.0325,93.2376,52006.0
2018-11-05 10:00:00,100.04,100.05,99.22,99.43,39041.0,93.2469,93.2562,92.4826,92.6783,39041.0
2018-11-05 10:10:00,99.43,99.74,99.34,99.37,22996.0,92.6783,92.9673,92.5945,92.6224,22996.0
2018-11-05 10:20:00,99.35,99.75,99.28,99.68,22793.0,92.6038,92.9766,92.5385,92.9114,22793.0
2018-11-05 10:30:00,99.67,99.94,99.67,99.75,29991.0,92.902,93.1537,92.902,92.9766,29991.0
2018-11-05 10:40:00,99.75,100.08,99.73,100.04,16806.0,92.9766,93.2842,92.958,93.2469,16806.0
2018-11-05 10:50:00,100.08,100.28,99.88,100.02,23840.0,93.2842,93.4706,93.0978,93.2283,23840.0
2018-11-05 11:00:00,99.99,100.22,99.96,100.17,26245.0,93.2003,93.4147,93.1724,93.3681,26245.0
2018-11-05 11:10:00,100.18,100.28,99.94,100.03,29922.0,93.3774,93.4706,93.1537,93.2376,29922.0
2018-11-05 11:20:00,100.06,100.31,100.02,100.31,20605.0,93.2656,93.4986,93.2283,93.4986,20605.0
2018-11-05 11:30:00,100.33,100.43,100.15,100.38,17772.0,93.5172,93.6104,93.3495,93.5638,17772.0
2018-11-05 11:40:00,100.44,100.55,100.35,100.43,19259.0,93.6198,93.7223,93.5359,93.6104,19259.0
2018-11-05 11:50:00,100.4,100.69,100.4,100.63,36569.0,93.5825,93.8528,93.5825,93.7969,36569.0
2018-11-05 12:00:00,100.65,100.98,100.62,100.93,20522.0,93.8155,94.1231,93.7875,94.0765,20522.0
2018-11-05 12:10:00,100.95,101.18,100.95,101.15,14682.0,94.0951,94.3095,94.0951,94.2815,14682.0
2018-11-05 12:20:00,101.17,101.32,100.91,100.94,19125.0,94.3002,94.44,94.0578,94.0858,19125.0
2018-11-05 12:30:00,100.93,100.93,100.68,100.75,40635.0,94.0765,94.0765,93.8435,93.9087,40635.0
2018-11-05 12:40:00,100.74,100.88,100.65,100.7,13610.0,93.8994,94.0299,93.8155,93.8621,13610.0
2018-11-05 12:50:00,100.7,100.85,100.68,100.83,12332.0,93.8621,94.0019,93.8435,93.9833,12332.0
2018-11-05 13:00:00,100.78,100.88,100.67,100.87,10530.0,93.9367,94.0299,93.8341,94.0206,10530.0
2018-11-05 13:10:00,100.89,101.05,100.81,100.91,20646.0,94.0392,94.1883,93.9646,94.0578,20646.0
2018-11-05 13:20:00,100.92,101.01,100.8,100.88,42220.0,94.0672,94.1511,93.9553,94.0299,42220.0
2018-11-05 13:30:00,100.91,100.96,100.74,100.91,13004.0,94.0578,94.1044,93.8994,94.0578,13004.0
2018-11-05 13:40:00,100.94,100.97,100.83,100.96,14913.0,94.0858,94.1138,93.9833,94.1044,14913.0
2018-11-05 13:50:00,100.95,101.0,100.88,101.0,13810.0,94.0951,94.1417,94.0299,94.1417,13810.0
2018-11-05 14:00:00,100.99,101.13,100.98,101.04,20454.0,94.1324,94.2629,94.1231,94.179,20454.0
2018-11-05 14:10:00,101.07,101.17,101.04,101.14,19445.0,94.207,94.3002,94.179,94.2722,19445.0
2018-11-05 14:20:00,101.14,101.25,101.06,101.19,28026.0,94.2722,94.3748,94.1977,94.3188,28026.0
2018-11-05 14:30:00,101.2,101.28,101.14,101.28,18030.0,94.3282,94.4027,94.2722,94.4027,18030.0
2018-11-05 14:40:00,101.3,101.32,101.15,101.18,25397.0,94.4214,94.44,94.2815,94.3095,25397.0
2018-11-05 14:50:00,101.2,101.2,100.99,101.01,13736.0,94.3282,94.3282,94.1324,94.1511,13736.0
2018-11-05 15:00:00,101.0,101.08,100.93,100.99,17940.0,94.1417,94.2163,94.0765,94.1324,17940.0
2018-11-05 15:10:00,101.0,101.15,100.98,101.06,28197.0,94.1417,94.2815,94.1231,94.1977,28197.0
2018-11-05 15:20:00,101.06,101.08,100.8,101.01,29817.0,94.1977,94.2163,93.9553,94.1511,29817.0
2018-11-05 15:30:00,101.0,101.09,100.94,101.02,30823.0,94.1417,94.2256,94.0858,94.1604,30823.0
2018-11-05 15:40:00,101.04,101.17,100.92,101.09,78543.0,94.179,94.3002,94.0672,94.2256,78543.0
2018-11-05 15:50:00,101.08,101.4,101.05,101.26,150452.0,94.2163,94.5146,94.1883,94.3841,150452.0
2018-11-06 09:30:00,101.16,101.71,100.85,101.0,39870.0,94.2909,94.8035,94.0019,94.1417,39870.0
2018-11-06 09:40:00,101.09,101.38,100.98,101.01,19688.0,94.2256,94.4959,94.1231,94.1511,19688.0
2018-11-06 09:50:00,101.02,101.26,100.94,101.2,18259.0,94.1604,94.3841,94.0858,94.3282,18259.0
2018-11-06 10:00:00,101.23,101.41,100.99,101.25,22581.0,94.3561,94.5239,94.1324,94.3748,22581.0
2018-11-06 10:10:00,101.31,101.31,100.91,100.99,21722.0,94.4307,94.4307,94.0578,94.1324,21722.0
2018-11-06 10:20:00,101.0,101.16,100.73,100.84,23636.0,94.1417,94.2909,93.8901,93.9926,23636.0
2018-11-06 10:30:00,100.87,101.05,100.8,100.94,20689.0,94.0206,94.1883,93.9553,94.0858,20689.0
2018-11-06 10:40:00,100.96,101.07,100.81,101.07,16294.0,94.1044,94.207,93.9646,94.207,16294.0
2018-11-06 10:50:00,101.06,101.09,100.76,100.85,15378.0,94.1977,94.2256,93.918,94.0019,15378.0
2018-11-06 11:00:00,100.77,100.85,100.44,100.45,17921.0,93.9274,94.0019,93.6198,93.6291,17921.0
2018-11-06 11:10:00,100.41,100.67,100.32,100.42,58571.0,93.5918,93.8341,93.5079,93.6011,58571.0
2018-11-06 11:20:00,100.41,100.61,100.4,100.58,16540.0,93.5918,93.7782,93.5825,93.7503,16540.0
2018-11-06 11:30:00,100.59,100.78,100.46,100.48,92671.0,93.7596,93.9367,93.6384,93.657,92671.0
2018-11-06 11:40:00,100.47,100.57,100.18,100.48,35825.0,93.6477,93.7409,93.3774,93.657,35825.0
2018-11-06 11:50:00,100.48,100.87,100.4,100.8,14436.0,93.657,94.0206,93.5825,93.9553,14436.0
2018-11-06 12:00:00,100.76,100.81,100.64,100.74,13180.0,93.918,93.9646,93.8062,93.8994,13180.0
2018-11-06 12:10:00,100.74,100.92,100.66,100.69,18782.0,93.8994,94.0672,93.8248,93.8528,18782.0
2018-11-06 12:20:00,100.7,100.85,100.65,100.76,39225.0,93.8621,94.0019,93.8155,93.918,39225.0
2018-11-06 12:30:00,100.76,100.92,100.74,100.9,26216.0,93.918,94.0672,93.8994,94.0485,26216.0
2018-11-06 12:40:00,100.91,100.99,100.83,100.85,22551.0,94.0578,94.1324,93.9833,94.0019,22551.0
2018-11-06 12:50:00,100.85,100.91,100.77,100.89,26048.0,94.0019,94.0578,93.9274,94.0392,26048.0
2018-11-06 13:00:00,100.89,100.95,100.88,100.93,21207.0,94.0392,94.0951,94.0299,94.0765,21207.0
2018-11-06 13:10:00,100.94,101.0,100.86,100.98,14490.0,94.0858,94.1417,94.0112,94.1231,14490.0
2018-11-06 13:20:00,100.95,101.04,100.95,100.97,13672.0,94.0951,94.179,94.0951,94.1138,13672.0
2018-11-06 13:30:00,100.97,101.09,100.95,101.06,16354.0,94.1138,94.2256,94.0951,94.1977,16354.0
2018-11-06 13:40:00,101.06,101.16,101.04,101.1,13426.0,94.1977,94.2909,94.179,94.2349,13426.0
2018-11-06 13:50:00,101.07,101.12,100.96,101.05,12429.0,94.207,94.2536,94.1044,94.1883,12429.0
2018-11-06 14:00:00,101.05,101.07,100.89,100.89,16864.0,94.1883,94.207,94.0392,94.0392,16864.0
2018-11-06 14:10:00,100.92,101.02,100.73,100.99,38211.0,94.0672,94.1604,93.8901,94.1324,38211.0
2018-11-06 14:20:00,100.99,101.11,100.86,100.87,27379.0,94.1324,94.2443,94.0112,94.0206,27379.0
2018-11-06 14:30:00,100.86,100.89,100.71,100.88,34199.0,94.0112,94.0392,93.8714,94.0299,34199.0
2018-11-06 14:40:00,100.89,100.92,100.77,100.8,17869.0,94.0392,94.0672,93.9274,93.9553,17869.0
2018-11-06 14:50:00,100.82,100.96,100.82,100.91,28366.0,93.974,94.1044,93.974,94.0578,28366.0
2018-11-06 15:00:00,100.91,101.06,100.8,101.03,39246.0,94.0578,94.1977,93.9553,94.1697,39246.0
2018-11-06 15:10:00,101.02,101.17,100.99,101.04,31244.0,94.1604,94.3002,94.1324,94.179,31244.0
2018-11-06 15:20:00,101.03,101.25,101.0,101.1,62510.0,94.1697,94.3748,94.1417,94.2349,62510.0
2018-11-06 15:30:00,101.11,101.21,101.02,101.06,47553.0,94.2443,94.3375,94.1604,94.1977,47553.0
2018-11-06 15:40:00,101.05,101.07,100.89,101.02,53902.0,94.1883,94.207,94.0392,94.1604,53902.0
2018-11-06 15:50:00,101.05,101.52,101.03,101.49,152686.0,94.1883,94.6264,94.1697,94.5985,152686.0
2018-11-07 09:30:00,102.09,102.34,101.63,102.12,71742.0,95.1577,95.3907,94.729,95.1857,71742.0
2018-11-07 09:40:00,102.15,102.2,101.73,101.84,34621.0,95.2136,95.2602,94.8222,94.9247,34621.0
2018-11-07 09:50:00,101.83,102.02,101.58,101.87,23438.0,94.9154,95.0925,94.6823,94.9527,23438.0
2018-11-07 10:00:00,101.87,101.93,101.07,101.17,21867.0,94.9527,95.0086,94.207,94.3002,21867.0
2018-11-07 10:10:00,101.16,101.47,100.76,100.81,22185.0,94.2909,94.5798,93.918,93.9646,22185.0
2018-11-07 10:20:00,100.8,100.98,100.46,100.66,165680.0,93.9553,94.1231,93.6384,93.8248,165680.0
2018-11-07 10:30:00,100.64,100.78,100.42,100.73,26320.0,93.8062,93.9367,93.6011,93.8901,26320.0
2018-11-07 10:40:00,100.76,101.12,100.62,101.1,67483.0,93.918,94.2536,93.7875,94.2349,67483.0
2018-11-07 10:50:00,101.15,101.62,101.06,101.59,51433.0,94.2815,94.7196,94.1977,94.6917,51433.0
2018-11-07 11:00:00,101.58,102.04,101.5,101.92,40765.0,94.6823,95.1111,94.6078,94.9993,40765.0
2018-11-07 11:10:00,101.9,102.14,101.77,101.77,48618.0,94.9806,95.2043,94.8594,94.8594,48618.0
2018-11-07 11:20:00,101.76,101.98,101.66,101.85,32269.0,94.8501,95.0552,94.7569,94.934,32269.0
2018-11-07 11:30:00,101.89,102.15,101.86,101.91,24211.0,94.9713,95.2136,94.9433,94.9899,24211.0
2018-11-07 11:40:00,101.94,102.12,101.82,102.05,42837.0,95.0179,95.1857,94.9061,95.1204,42837.0
2018-11-07 11:50:00,102.04,102.24,101.96,102.2,34174.0,95.1111,95.2975,95.0365,95.2602,34174.0
2018-11-07 12:00:00,102.2,102.5,102.2,102.48,80779.0,95.2602,95.5399,95.2602,95.5212,80779.0
2018-11-07 12:10:00,102.49,102.5,102.19,102.21,22680.0,95.5306,95.5399,95.2509,95.2696,22680.0
2018-11-07 12:20:00,102.26,102.39,102.16,102.39,14454.0,95.3162,95.4373,95.223,95.4373,14454.0
2018-11-07 12:30:00,102.42,102.78,102.41,102.71,37321.0,95.4653,95.8009,95.456,95.7356,37321.0
2018-11-07 12:40:00,102.78,102.78,102.49,102.61,23877.0,95.8009,95.8009,95.5306,95.6424,23877.0
2018-11-07 12:50:00,102.59,102.69,102.48,102.54,22796.0,95.6238,95.717,95.5212,95.5772,22796.0
2018-11-07 13:00:00,102.57,102.75,102.55,102.7,13317.0,95.6051,95.7729,95.5865,95.7263,13317.0
2018-11-07 13:10:00,102.72,102.79,102.59,102.6,13698.0,95.7449,95.8102,95.6238,95.6331,13698.0
2018-11-07 13:20:00,102.59,102.82,102.59,102.7,16053.0,95.6238,95.8381,95.6238,95.7263,16053.0
2018-11-07 13:30:00,102.7,102.77,102.5,102.57,37596.0,95.7263,95.7915,95.5399,95.6051,37596.0
2018-11-07 13:40:00,102.55,102.6,102.28,102.35,40560.0,95.5865,95.6331,95.3348,95.4001,40560.0
2018-11-07 13:50:00,102.34,102.43,102.25,102.37,19575.0,95.3907,95.4746,95.3069,95.4187,19575.0
2018-11-07 14:00:00,102.38,102.62,102.37,102.58,22228.0,95.428,95.6517,95.4187,95.6144,22228.0
2018-11-07 14:10:00,102.57,102.78,102.56,102.77,27039.0,95.6051,95.8009,95.5958,95.7915,27039.0
2018-11-07 14:20:00,102.77,102.87,102.72,102.72,24008.0,95.7915,95.8848,95.7449,95.7449,24008.0
2018-11-07 14:30:00,102.7,102.9,102.7,102.87,26895.0,95.7263,95.9127,95.7263,95.8848,26895.0
2018-11-07 14:40:00,102.87,102.93,102.72,102.73,23556.0,95.8848,95.9407,95.7449,95.7543,23556.0
2018-11-07 14:50:00,102.74,102.77,102.57,102.76,28168.0,95.7636,95.7915,95.6051,95.7822,28168.0
2018-11-07 15:00:00,102.77,102.92,102.76,102.86,27596.0,95.7915,95.9314,95.7822,95.8754,27596.0
2018-11-07 15:10:00,102.85,102.99,102.76,102.79,49070.0,95.8661,95.9966,95.7822,95.8102,49070.0
2018-11-07 15:20:00,102.79,102.8,102.6,102.67,57750.0,95.8102,95.8195,95.6331,95.6983,57750.0
2018-11-07 15:30:00,102.65,102.82,102.63,102.79,48497.0,95.6797,95.8381,95.661,95.8102,48497.0
2018-11-07 15:40:00,102.79,102.8,102.53,102.64,73072.0,95.8102,95.8195,95.5678,95.6704,73072.0
2018-11-07 15:50:00,102.66,102.82,102.61,102.72,112339.0,95.689,95.8381,95.6424,95.7449,112339.0
2018-11-08 09:30:00,102.95,103.48,102.06,102.33,67230.0,95.9593,96.4533,95.1298,95.3814,67230.0
2018-11-08 09:40:00,102.37,102.74,102.37,102.74,13616.0,95.4187,95.7636,95.4187,95.7636,13616.0
2018-11-08 09:50:00,102.69,102.86,102.54,102.7,22144.0,95.717,95.8754,95.5772,95.7263,22144.0
2018-11-08 10:00:00,102.74,103.02,102.72,102.84,51483.0,95.7636,96.0246,95.7449,95.8568,51483.0
2018-11-08 10:10:00,102.9,102.94,102.43,102.67,48470.0,95.9127,95.95,95.4746,95.6983,48470.0
2018-11-08 10:20:00,102.64,102.89,102.53,102.89,33423.0,95.6704,95.9034,95.5678,95.9034,33423.0
2018-11-08 10:30:00,102.92,103.18,102.87,103.16,26147.0,95.9314,96.1737,95.8848,96.1551,26147.0
2018-11-08 10:40:00,103.13,103.25,102.95,102.95,17196.0,96.1271,96.2389,95.9593,95.9593,17196.0
2018-11-08 10:50:00,102.97,103.23,102.96,103.12,21369.0,95.978,96.2203,95.9686,96.1178,21369.0
2018-11-08 11:00:00,103.18,103.74,103.18,103.66,19107.0,96.1737,96.6957,96.1737,96.6211,19107.0
2018-11-08 11:10:00,103.66,103.83,103.62,103.79,27164.0,96.6211,96.7796,96.5838,96.7423,27164.0
2018-11-08 11:20:00,103.8,103.83,103.4,103.47,17804.0,96.7516,96.7796,96.3788,96.444,17804.0
2018-11-08 11:30:00,103.45,103.72,103.34,103.37,20232.0,96.4254,96.677,96.3228,96.3508,20232.0
2018-11-08 11:40:00,103.43,103.81,103.43,103.72,25842.0,96.4067,96.7609,96.4067,96.677,25842.0
2018-11-08 11:50:00,103.73,103.88,103.6,103.83,54043.0,96.6864,96.8262,96.5652,96.7796,54043.0
2018-11-08 12:00:00,103.86,103.93,103.76,103.79,38564.0,96.8075,96.8728,96.7143,96.7423,38564.0
2018-11-08 12:10:00,103.77,104.15,103.77,104.11,27542.0,96.7236,97.0778,96.7236,97.0406,27542.0
2018-11-08 12:20:00,104.1,104.13,103.93,103.95,13070.0,97.0312,97.0592,96.8728,96.8914,13070.0
2018-11-08 12:30:00,103.96,104.03,103.83,103.86,11077.0,96.9007,96.966,96.7796,96.8075,11077.0
2018-11-08 12:40:00,103.85,103.94,103.8,103.82,16103.0,96.7982,96.8821,96.7516,96.7702,16103.0
2018-11-08 12:50:00,103.83,103.91,103.66,103.7,14850.0,96.7796,96.8541,96.6211,96.6584,14850.0
2018-11-08 13:00:00,103.69,104.0,103.69,103.95,9974.0,96.6491,96.938,96.6491,96.8914,9974.0
2018-11-08 13:10:00,103.94,104.05,103.85,104.01,36205.0,96.8821,96.9846,96.7982,96.9473,36205.0
2018-11-08 13:20:00,103.96,104.17,103.92,103.92,55827.0,96.9007,97.0965,96.8635,96.8635,55827.0
2018-11-08 13:30:00,103.88,104.08,103.86,103.95,11287.0,96.8262,97.0126,96.8075,96.8914,11287.0
2018-11-08 13:40:00,103.95,103.95,103.75,103.85,141450.0,96.8914,96.8914,96.705,96.7982,141450.0
2018-11-08 13:50:00,103.87,104.02,103.8,103.86,21010.0,96.8168,96.9567,96.7516,96.8075,21010.0
2018-11-08 14:00:00,103.86,103.99,103.57,103.92,41532.0,96.8075,96.9287,96.5372,96.8635,41532.0
2018-11-08 14:10:00,103.9,104.23,103.89,104.18,18674.0,96.8448,97.1524,96.8355,97.1058,18674.0
2018-11-08 14:20:00,104.2,104.35,103.99,104.03,12570.0,97.1244,97.2643,96.9287,96.966,12570.0
2018-11-08 14:30:00,103.99,104.07,103.78,103.78,14497.0,96.9287,97.0033,96.733,96.733,14497.0
2018-11-08 14:40:00,103.78,103.91,103.74,103.88,17035.0,96.733,96.8541,96.6957,96.8262,17035.0
2018-11-08 14:50:00,103.87,103.92,103.75,103.82,23477.0,96.8168,96.8635,96.705,96.7702,23477.0
2018-11-08 15:00:00,103.8,103.81,103.66,103.66,21487.0,96.7516,96.7609,96.6211,96.6211,21487.0
2018-11-08 15:10:00,103.75,103.77,103.61,103.77,34850.0,96.705,96.7236,96.5745,96.7236,34850.0
2018-11-08 15:20:00,103.73,103.79,103.49,103.5,40087.0,96.6864,96.7423,96.4627,96.472,40087.0
2018-11-08 15:30:00,103.52,103.62,103.37,103.47,32445.0,96.4906,96.5838,96.3508,96.444,32445.0
2018-11-08 15:40:00,103.47,103.54,103.41,103.42,57575.0,96.444,96.5093,96.3881,96.3974,57575.0
2018-11-08 15:50:00,103.42,103.46,103.18,103.34,323795.0,96.3974,96.4347,96.1737,96.3228,323795.0
2018-11-09 09:30:00,103.27,103.51,102.75,103.09,53058.0,96.2576,96.4813,95.7729,96.0898,53058.0
2018-11-09 09:40:00,103.09,103.15,102.87,103.05,36846.0,96.0898,96.1457,95.8848,96.0525,36846.0
2018-11-09 09:50:00,103.01,103.01,102.68,102.69,32336.0,96.0152,96.0152,95.7077,95.717,32336.0
2018-11-09 10:00:00,102.68,102.73,102.47,102.53,29223.0,95.7077,95.7543,95.5119,95.5678,29223.0
2018-11-09 10:10:00,102.5,102.77,102.47,102.74,34625.0,95.5399,95.7915,95.5119,95.7636,34625.0
2018-11-09 10:20:00,102.73,102.81,102.52,102.57,31461.0,95.7543,95.8288,95.5585,95.6051,31461.0
2018-11-09 10:30:00,102.59,102.67,102.4,102.67,34186.0,95.6238,95.6983,95.4467,95.6983,34186.0
2018-11-09 10:40:00,102.71,102.77,102.45,102.52,44218.0,95.7356,95.7915,95.4933,95.5585,44218.0
2018-11-09 10:50:00,102.51,102.6,102.28,102.54,22552.0,95.5492,95.6331,95.3348,95.5772,22552.0
2018-11-09 11:00:00,102.57,102.77,102.52,102.6,26925.0,95.6051,95.7915,95.5585,95.6331,26925.0
2018-11-09 11:10:00,102.59,102.7,102.54,102.59,28388.0,95.6238,95.7263,95.5772,95.6238,28388.0
2018-11-09 11:20:00,102.6,102.84,102.6,102.69,24728.0,95.6331,95.8568,95.6331,95.717,24728.0
2018-11-09 11:30:00,102.68,102.82,102.61,102.74,48177.0,95.7077,95.8381,95.6424,95.7636,48177.0
2018-11-09 11:40:00,102.74,102.76,102.4,102.45,23536.0,95.7636,95.7822,95.4467,95.4933,23536.0
2018-11-09 11:50:00,102.45,102.57,102.38,102.51,16792.0,95.4933,95.6051,95.428,95.5492,16792.0
2018-11-09 12:00:00,102.53,102.7,102.49,102.68,20534.0,95.5678,95.7263,95.5306,95.7077,20534.0
2018-11-09 12:10:00,102.67,102.71,102.32,102.32,22595.0,95.6983,95.7356,95.3721,95.3721,22595.0
2018-11-09 12:20:00,102.35,102.42,102.26,102.28,14769.0,95.4001,95.4653,95.3162,95.3348,14769.0
2018-11-09 12:30:00,102.28,102.52,102.21,102.4,66874.0,95.3348,95.5585,95.2696,95.4467,66874.0
2018-11-09 12:40:00,102.4,102.49,102.27,102.46,10864.0,95.4467,95.5306,95.3255,95.5026,10864.0
2018-11-09 12:50:00,102.45,102.46,102.34,102.37,18309.0,95.4933,95.5026,95.3907,95.4187,18309.0
2018-11-09 13:00:00,102.36,102.38,102.17,102.33,11341.0,95.4094,95.428,95.2323,95.3814,11341.0
2018-11-09 13:10:00,102.33,102.35,102.13,102.13,14930.0,95.3814,95.4001,95.195,95.195,14930.0
2018-11-09 13:20:00,102.13,102.13,101.99,102.12,9547.0,95.195,95.195,95.0645,95.1857,9547.0
2018-11-09 13:30:00,102.1,102.1,101.87,102.02,13910.0,95.167,95.167,94.9527,95.0925,13910.0
2018-11-09 13:40:00,102.01,102.11,101.87,101.89,9735.0,95.0831,95.1764,94.9527,94.9713,9735.0
2018-11-09 13:50:00,101.9,102.26,101.9,102.21,19286.0,94.9806,95.3162,94.9806,95.2696,19286.0
2018-11-09 14:00:00,102.2,102.31,102.02,102.04,40149.0,95.2602,95.3628,95.0925,95.1111,40149.0
2018-11-09 14:10:00,102.04,102.12,101.95,102.02,20780.0,95.1111,95.1857,95.0272,95.0925,20780.0
2018-11-09 14:20:00,102.05,102.2,102.02,102.05,39110.0,95.1204,95.2602,95.0925,95.1204,39110.0
2018-11-09 14:30:00,102.06,102.23,102.0,102.23,20403.0,95.1298,95.2882,95.0738,95.2882,20403.0
2018-11-09 14:40:00,102.25,102.35,102.19,102.29,24071.0,95.3069,95.4001,95.2509,95.3441,24071.0
2018-11-09 14:50:00,102.31,102.54,102.3,102.47,39405.0,95.3628,95.5772,95.3535,95.5119,39405.0
2018-11-09 15:00:00,102.5,102.5,102.39,102.48,39232.0,95.5399,95.5399,95.4373,95.5212,39232.0
2018-11-09 15:10:00,102.49,102.65,102.41,102.55,45912.0,95.5306,95.6797,95.456,95.5865,45912.0
2018-11-09 15:20:00,102.55,102.74,102.43,102.63,30369.0,95.5865,95.7636,95.4746,95.661,30369.0
2018-11-09 15:30:00,102.64,102.85,102.63,102.79,65583.0,95.6704,95.8661,95.661,95.8102,65583.0
2018-11-09 15:40:00,102.81,103.07,102.81,102.89,89812.0,95.8288,96.0712,95.8288,95.9034,89812.0
2018-11-09 15:50:00,102.89,103.1,102.71,102.75,218360.0,95.9034,96.0991,95.7356,95.7729,218360.0
2018-11-12 09:30:00,102.76,103.58,102.76,103.35,95521.0,95.7822,96.5465,95.7822,96.3322,95521.0
2018-11-12 09:40:00,103.39,103.77,103.31,103.4,48458.0,96.3694,96.7236,96.2949,96.3788,48458.0
2018-11-12 09:50:00,103.39,103.51,102.89,102.89,18724.0,96.3694,96.4813,95.9034,95.9034,18724.0
2018-11-12 10:00:00,102.89,102.89,102.41,102.41,41115.0,95.9034,95.9034,95.456,95.456,41115.0
2018-11-12 10:10:00,102.45,102.82,102.42,102.82,32086.0,95.4933,95.8381,95.4653,95.8381,32086.0
2018-11-12 10:20:00,102.83,103.18,102.7,103.18,103377.0,95.8475,96.1737,95.7263,96.1737,103377.0
2018-11-12 10:30:00,103.16,103.19,102.32,102.32,60804.0,96.1551,96.183,95.3721,95.3721,60804.0
2018-11-12 10:40:00,102.27,102.41,102.08,102.2,53190.0,95.3255,95.456,95.1484,95.2602,53190.0
2018-11-12 10:50:00,102.17,102.29,101.91,102.07,30961.0,95.2323,95.3441,94.9899,95.1391,30961.0
2018-11-12 11:00:00,102.09,102.15,101.86,102.12,37874.0,95.1577,95.2136,94.9433,95.1857,37874.0
2018-11-12 11:10:00,102.11,102.16,101.72,101.75,91371.0,95.1764,95.223,94.8128,94.8408,91371.0
2018-11-12 11:20:00,101.75,102.12,101.72,101.8,32308.0,94.8408,95.1857,94.8128,94.8874,32308.0
2018-11-12 11:30:00,101.8,101.88,101.57,101.79,74064.0,94.8874,94.962,94.673,94.8781,74064.0
2018-11-12 11:40:00,101.82,102.04,101.72,102.0,31761.0,94.9061,95.1111,94.8128,95.0738,31761.0
2018-11-12 11:50:00,101.98,102.04,101.85,101.96,34836.0,95.0552,95.1111,94.934,95.0365,34836.0
2018-11-12 12:00:00,101.97,102.14,101.93,102.05,38650.0,95.0459,95.2043,95.0086,95.1204,38650.0
2018-11-12 12:10:00,102.06,102.22,101.97,102.16,32530.0,95.1298,95.2789,95.0459,95.223,32530.0
2018-11-12 12:20:00,102.16,102.17,102.01,102.01,41170.0,95.223,95.2323,95.0831,95.0831,41170.0
2018-11-12 12:30:00,102.02,102.08,101.68,101.77,35957.0,95.0925,95.1484,94.7756,94.8594,35957.0
2018-11-12 12:40:00,101.77,101.89,101.67,101.67,50419.0,94.8594,94.9713,94.7662,94.7662,50419.0
2018-11-12 12:50:00,101.7,101.77,101.46,101.49,27121.0,94.7942,94.8594,94.5705,94.5985,27121.0
2018-11-12 13:00:00,101.5,101.68,101.5,101.61,24613.0,94.6078,94.7756,94.6078,94.7103,24613.0
2018-11-12 13:10:00,101.61,101.67,101.37,101.42,28979.0,94.7103,94.7662,94.4866,94.5332,28979.0
2018-11-12 13:20:00,101.43,101.61,101.34,101.4,49658.0,94.5425,94.7103,94.4586,94.5146,49658.0
2018-11-12 13:30:00,101.39,101.56,101.38,101.55,62375.0,94.5053,94.6637,94.4959,94.6544,62375.0
2018-11-12 13:40:00,101.55,101.69,101.38,101.68,34191.0,94.6544,94.7849,94.4959,94.7756,34191.0
2018-11-12 13:50:00,101.69,102.0,101.69,101.88,17940.0,94.7849,95.0738,94.7849,94.962,17940.0
2018-11-12 14:00:00,101.91,102.21,101.88,101.99,15331.0,94.9899,95.2696,94.962,95.0645,15331.0
2018-11-12 14:10:00,101.99,102.24,101.98,102.24,17533.0,95.0645,95.2975,95.0552,95.2975,17533.0
2018-11-12 14:20:00,102.25,102.27,102.11,102.13,14326.0,95.3069,95.3255,95.1764,95.195,14326.0
2018-11-12 14:30:00,102.14,102.26,101.92,101.99,50165.0,95.2043,95.3162,94.9993,95.0645,50165.0
2018-11-12 14:40:00,101.93,102.35,101.91,102.34,17600.0,95.0086,95.4001,94.9899,95.3907,17600.0
2018-11-12 14:50:00,102.35,102.39,101.95,101.98,18011.0,95.4001,95.4373,95.0272,95.0552,18011.0
2018-11-12 15:00:00,101.97,102.1,101.81,101.86,20812.0,95.0459,95.167,94.8967,94.9433,20812.0
2018-11-12 15:10:00,101.87,102.07,101.79,102.04,61495.0,94.9527,95.1391,94.8781,95.1111,61495.0
2018-11-12 15:20:00,102.03,102.26,102.0,102.01,34755.0,95.1018,95.3162,95.0738,95.0831,34755.0
2018-11-12 15:30:00,102.01,102.03,101.82,101.97,53741.0,95.0831,95.1018,94.9061,95.0459,53741.0
2018-11-12 15:40:00,101.94,102.13,101.82,101.97,71767.0,95.0179,95.195,94.9061,95.0459,71767.0
2018-11-12 15:50:00,101.96,101.96,101.6,101.8,124486.0,95.0365,95.0365,94.701,94.8874,124486.0
2018-11-13 09:30:00,101.76,102.25,100.47,100.72,76496.0,94.8501,95.3069,93.6477,93.8807,76496.0
2018-11-13 09:40:00,100.69,101.01,100.52,100.89,35152.0,93.8528,94.1511,93.6943,94.0392,35152.0
2018-11-13 09:50:00,100.85,100.99,99.84,100.26,50600.0,94.0019,94.1324,93.0605,93.452,50600.0
2018-11-13 10:00:00,100.25,100.46,100.05,100.42,203191.0,93.4427,93.6384,93.2562,93.6011,203191.0
2018-11-13 10:10:00,100.42,100.88,100.28,100.68,130346.0,93.6011,94.0299,93.4706,93.8435,130346.0
2018-11-13 10:20:00,100.66,100.66,100.26,100.4,20875.0,93.8248,93.8248,93.452,93.5825,20875.0
2018-11-13 10:30:00,100.39,100.43,100.0,100.02,94963.0,93.5732,93.6104,93.2096,93.2283,94963.0
2018-11-13 10:40:00,100.03,100.28,99.66,100.14,82231.0,93.2376,93.4706,92.8927,93.3401,82231.0
2018-11-13 10:50:00,100.09,100.39,99.85,100.37,23708.0,93.2935,93.5732,93.0698,93.5545,23708.0
2018-11-13 11:00:00,100.39,100.76,100.34,100.36,105478.0,93.5732,93.918,93.5265,93.5452,105478.0
2018-11-13 11:10:00,100.35,100.9,100.35,100.88,43895.0,93.5359,94.0485,93.5359,94.0299,43895.0
2018-11-13 11:20:00,100.87,100.89,100.42,100.5,59603.0,94.0206,94.0392,93.6011,93.6757,59603.0
2018-11-13 11:30:00,100.51,100.93,100.51,100.57,33262.0,93.685,94.0765,93.685,93.7409,33262.0
2018-11-13 11:40:00,100.56,100.58,100.33,100.41,26547.0,93.7316,93.7503,93.5172,93.5918,26547.0
2018-11-13 11:50:00,100.39,100.51,100.23,100.35,95711.0,93.5732,93.685,93.424,93.5359,95711.0
2018-11-13 12:00:00,100.37,100.58,100.21,100.29,36894.0,93.5545,93.7503,93.4054,93.4799,36894.0
2018-11-13 12:10:00,100.28,100.58,100.23,100.54,16164.0,93.4706,93.7503,93.424,93.713,16164.0
2018-11-13 12:20:00,100.54,100.58,100.34,100.48,18713.0,93.713,93.7503,93.5265,93.657,18713.0
2018-11-13 12:30:00,100.48,100.56,100.29,100.34,19800.0,93.657,93.7316,93.4799,93.5265,19800.0
2018-11-13 12:40:00,100.34,100.34,100.09,100.25,20063.0,93.5265,93.5265,93.2935,93.4427,20063.0
2018-11-13 12:50:00,100.29,100.3,100.09,100.16,12507.0,93.4799,93.4893,93.2935,93.3588,12507.0
2018-11-13 13:00:00,100.15,100.38,100.15,100.34,16031.0,93.3495,93.5638,93.3495,93.5265,16031.0
2018-11-13 13:10:00,100.33,100.38,100.12,100.2,20384.0,93.5172,93.5638,93.3215,93.3961,20384.0
2018-11-13 13:20:00,100.21,100.25,100.08,100.22,35170.0,93.4054,93.4427,93.2842,93.4147,35170.0
2018-11-13 13:30:00,100.23,100.57,100.22,100.55,27833.0,93.424,93.7409,93.4147,93.7223,27833.0
2018-11-13 13:40:00,100.55,100.57,100.43,100.48,16705.0,93.7223,93.7409,93.6104,93.657,16705.0
2018-11-13 13:50:00,100.48,100.56,100.42,100.44,22878.0,93.657,93.7316,93.6011,93.6198,22878.0
2018-11-13 14:00:00,100.43,100.47,100.23,100.26,34139.0,93.6104,93.6477,93.424,93.452,34139.0
2018-11-13 14:10:00,100.27,100.38,100.04,100.14,36514.0,93.4613,93.5638,93.2469,93.3401,36514.0
2018-11-13 14:20:00,100.15,100.26,100.01,100.25,31020.0,93.3495,93.452,93.219,93.4427,31020.0
2018-11-13 14:30:00,100.26,100.48,100.19,100.43,53656.0,93.452,93.657,93.3867,93.6104,53656.0
2018-11-13 14:40:00,100.42,100.46,100.18,100.4,20462.0,93.6011,93.6384,93.3774,93.5825,20462.0
2018-11-13 14:50:00,100.39,100.6,100.33,100.5,43082.0,93.5732,93.7689,93.5172,93.6757,43082.0
2018-11-13 15:00:00,100.5,100.62,100.22,100.34,103680.0,93.6757,93.7875,93.4147,93.5265,103680.0
2018-11-13 15:10:00,100.35,100.37,100.09,100.33,65559.0,93.5359,93.5545,93.2935,93.5172,65559.0
2018-11-13 15:20:00,100.31,100.4,100.12,100.23,58489.0,93.4986,93.5825,93.3215,93.424,58489.0
2018-11-13 15:30:00,100.17,100.55,100.05,100.47,79541.0,93.3681,93.7223,93.2562,93.6477,79541.0
2018-11-13 15:40:00,100.45,100.58,100.25,100.52,106417.0,93.6291,93.7503,93.4427,93.6943,106417.0
2018-11-13 15:50:00,100.55,100.62,100.21,100.26,195580.0,93.7223,93.7875,93.4054,93.452,195580.0
2018-11-14 09:30:00,100.98,101.7,100.96,101.34,94279.0,94.1231,94.7942,94.1044,94.4586,94279.0
2018-11-14 09:40:00,101.41,101.98,101.39,101.52,60081.0,94.5239,95.0552,94.5053,94.6264,60081.0
2018-11-14 09:50:00,101.52,101.9,101.33,101.84,49203.0,94.6264,94.9806,94.4493,94.9247,49203.0
2018-11-14 10:00:00,101.8,101.87,100.98,101.0,59820.0,94.8874,94.9527,94.1231,94.1417,59820.0
2018-11-14 10:10:00,101.02,101.32,100.99,101.06,50354.0,94.1604,94.44,94.1324,94.1977,50354.0
2018-11-14 10:20:00,101.06,101.12,100.68,100.72,37638.0,94.1977,94.2536,93.8435,93.8807,37638.0
2018-11-14 10:30:00,100.68,101.16,100.68,101.01,46660.0,93.8435,94.2909,93.8435,94.1511,46660.0
2018-11-14 10:40:00,100.99,101.32,100.91,101.03,69923.0,94.1324,94.44,94.0578,94.1697,69923.0
2018-11-14 10:50:00,101.04,101.07,100.52,100.83,69867.0,94.179,94.207,93.6943,93.9833,69867.0
2018-11-14 11:00:00,100.86,100.87,100.32,100.5,52243.0,94.0112,94.0206,93.5079,93.6757,52243.0
2018-11-14 11:10:00,100.48,100.59,100.31,100.34,44985.0,93.657,93.7596,93.4986,93.5265,44985.0
2018-11-14 11:20:00,100.25,100.47,100.18,100.37,34541.0,93.4427,93.6477,93.3774,93.5545,34541.0
2018-11-14 11:30:00,100.4,100.54,100.06,100.15,43257.0,93.5825,93.713,93.2656,93.3495,43257.0
2018-11-14 11:40:00,100.15,100.31,100.01,100.21,55677.0,93.3495,93.4986,93.219,93.4054,55677.0
2018-11-14 11:50:00,100.2,100.54,100.07,100.46,30285.0,93.3961,93.713,93.2749,93.6384,30285.0
2018-11-14 12:00:00,100.47,100.52,99.84,99.9,45608.0,93.6477,93.6943,93.0605,93.1164,45608.0
2018-11-14 12:10:00,99.92,100.22,99.81,100.22,32602.0,93.1351,93.4147,93.0325,93.4147,32602.0
2018-11-14 12:20:00,100.25,100.46,100.23,100.29,45690.0,93.4427,93.6384,93.424,93.4799,45690.0
2018-11-14 12:30:00,100.29,100.38,99.94,100.14,31298.0,93.4799,93.5638,93.1537,93.3401,31298.0
2018-11-14 12:40:00,100.14,100.17,99.9,100.06,45237.0,93.3401,93.3681,93.1164,93.2656,45237.0
2018-11-14 12:50:00,100.06,100.29,99.75,99.86,37655.0,93.2656,93.4799,92.9766,93.0791,37655.0
2018-11-14 13:00:00,99.84,99.95,99.62,99.66,40979.0,93.0605,93.163,92.8554,92.8927,40979.0
2018-11-14 13:10:00,99.66,99.84,99.45,99.68,51783.0,92.8927,93.0605,92.697,92.9114,51783.0
2018-11-14 13:20:00,99.67,99.71,99.37,99.52,81842.0,92.902,92.9393,92.6224,92.7622,81842.0
2018-11-14 13:30:00,99.48,99.62,99.25,99.29,51499.0,92.7249,92.8554,92.5106,92.5478,51499.0
2018-11-14 13:40:00,99.3,99.31,98.83,98.92,44358.0,92.5572,92.5665,92.1191,92.203,44358.0
2018-11-14 13:50:00,98.9,99.07,98.76,99.07,62187.0,92.1843,92.3428,92.0538,92.3428,62187.0
2018-11-14 14:00:00,99.06,99.06,98.52,98.57,48325.0,92.3335,92.3335,91.8301,91.8767,48325.0
2018-11-14 14:10:00,98.57,98.9,98.5,98.56,69328.0,91.8767,92.1843,91.8115,91.8674,69328.0
2018-11-14 14:20:00,98.59,98.74,98.42,98.56,48991.0,91.8954,92.0352,91.7369,91.8674,48991.0
2018-11-14 14:30:00,98.53,98.67,98.38,98.56,50097.0,91.8395,91.9699,91.6996,91.8674,50097.0
2018-11-14 14:40:00,98.54,98.55,98.25,98.46,40742.0,91.8488,91.8581,91.5785,91.7742,40742.0
2018-11-14 14:50:00,98.49,99.06,98.47,99.03,53787.0,91.8022,92.3335,91.7835,92.3055,53787.0
2018-11-14 15:00:00,99.01,99.55,98.99,99.46,56152.0,92.2869,92.7902,92.2682,92.7063,56152.0
2018-11-14 15:10:00,99.46,99.54,99.24,99.36,63825.0,92.7063,92.7809,92.5012,92.6131,63825.0
2018-11-14 15:20:00,99.36,99.36,98.99,99.06,48087.0,92.6131,92.6131,92.2682,92.3335,48087.0
2018-11-14 15:30:00,99.06,99.08,98.84,98.91,62041.0,92.3335,92.3521,92.1284,92.1937,62041.0
2018-11-14 15:40:00,98.9,98.91,98.59,98.66,84417.0,92.1843,92.1937,91.8954,91.9606,84417.0
2018-11-14 15:50:00,98.66,98.69,97.81,97.9,664052.0,91.9606,91.9886,91.1683,91.2522,664052.0
2018-11-15 09:30:00,96.92,97.47,95.9,96.27,204472.0,90.3388,90.8514,89.388,89.7329,204472.0
2018-11-15 09:40:00,96.21,96.48,95.7,96.03,104267.0,89.677,89.9287,89.2016,89.5092,104267.0
2018-11-15 09:50:00,96.0,96.02,95.21,95.27,158779.0,89.4813,89.4999,88.7449,88.8008,158779.0
2018-11-15 10:00:00,95.26,96.49,95.24,96.33,181768.0,88.7915,89.938,88.7729,89.7888,181768.0
2018-11-15 10:10:00,96.32,96.46,96.12,96.33,63181.0,89.7795,89.91,89.5931,89.7888,63181.0
2018-11-15 10:20:00,96.33,96.35,95.85,96.2,46402.0,89.7888,89.8075,89.3414,89.6677,46402.0
2018-11-15 10:30:00,96.22,96.33,95.35,95.56,142126.0,89.6863,89.7888,88.8754,89.0711,142126.0
2018-11-15 10:40:00,95.56,95.98,95.29,95.69,141602.0,89.0711,89.4626,88.8195,89.1923,141602.0
2018-11-15 10:50:00,95.67,95.97,95.3,95.64,53921.0,89.1737,89.4533,88.8288,89.1457,53921.0
2018-11-15 11:00:00,95.66,96.61,95.59,96.37,115015.0,89.1643,90.0498,89.0991,89.8261,115015.0
2018-11-15 11:10:00,96.43,96.44,96.14,96.19,52271.0,89.8821,89.8914,89.6117,89.6583,52271.0
2018-11-15 11:20:00,96.25,96.5,96.09,96.22,45429.0,89.7143,89.9473,89.5651,89.6863,45429.0
2018-11-15 11:30:00,96.22,96.46,96.16,96.19,57031.0,89.6863,89.91,89.6304,89.6583,57031.0
2018-11-15 11:40:00,96.14,96.29,95.95,96.12,30625.0,89.6117,89.7516,89.4346,89.5931,30625.0
2018-11-15 11:50:00,96.16,96.3,95.85,96.27,34701.0,89.6304,89.7609,89.3414,89.7329,34701.0
2018-11-15 12:00:00,96.31,96.39,95.81,95.82,59613.0,89.7702,89.8448,89.3042,89.3135,59613.0
2018-11-15 12:10:00,95.84,96.03,95.64,96.03,43480.0,89.3321,89.5092,89.1457,89.5092,43480.0
2018-11-15 12:20:00,96.04,96.28,95.89,96.19,40201.0,89.5185,89.7422,89.3787,89.6583,40201.0
2018-11-15 12:30:00,96.19,96.23,95.85,96.23,48894.0,89.6583,89.6956,89.3414,89.6956,48894.0
2018-11-15 12:40:00,96.18,96.21,95.88,95.93,44702.0,89.649,89.677,89.3694,89.416,44702.0
2018-11-15 12:50:00,95.93,95.96,95.58,95.72,42151.0,89.416,89.444,89.0898,89.2203,42151.0
2018-11-15 13:00:00,95.74,95.81,95.51,95.69,67206.0,89.2389,89.3042,89.0245,89.1923,67206.0
2018-11-15 13:10:00,95.7,95.96,95.58,95.84,48965.0,89.2016,89.444,89.0898,89.3321,48965.0
2018-11-15 13:20:00,95.87,96.33,95.87,96.2,82739.0,89.3601,89.7888,89.3601,89.6677,82739.0
2018-11-15 13:30:00,96.2,96.45,96.18,96.22,181138.0,89.6677,89.9007,89.649,89.6863,181138.0
2018-11-15 13:40:00,96.21,96.49,96.2,96.24,76844.0,89.677,89.938,89.6677,89.705,76844.0
2018-11-15 13:50:00,96.26,96.67,96.22,96.58,38063.0,89.7236,90.1058,89.6863,90.0219,38063.0
2018-11-15 14:00:00,96.58,96.89,96.52,96.8,31795.0,90.0219,90.3108,89.9659,90.2269,31795.0
2018-11-15 14:10:00,96.78,96.78,96.44,96.56,38664.0,90.2083,90.2083,89.8914,90.0032,38664.0
2018-11-15 14:20:00,96.53,96.69,96.49,96.64,49348.0,89.9753,90.1244,89.938,90.0778,49348.0
2018-11-15 14:30:00,96.64,96.7,96.36,96.37,98319.0,90.0778,90.1337,89.8168,89.8261,98319.0
2018-11-15 14:40:00,96.37,96.44,96.31,96.35,58367.0,89.8261,89.8914,89.7702,89.8075,58367.0
2018-11-15 14:50:00,96.35,96.38,96.07,96.18,44502.0,89.8075,89.8354,89.5465,89.649,44502.0
2018-11-15 15:00:00,96.16,96.23,95.39,96.1,116522.0,89.6304,89.6956,88.9127,89.5745,116522.0
2018-11-15 15:10:00,96.12,96.4,96.1,96.16,69226.0,89.5931,89.8541,89.5745,89.6304,69226.0
2018-11-15 15:20:00,96.12,96.28,95.96,96.04,51494.0,89.5931,89.7422,89.444,89.5185,51494.0
2018-11-15 15:30:00,96.04,96.31,96.0,96.25,109463.0,89.5185,89.7702,89.4813,89.7143,109463.0
2018-11-15 15:40:00,96.23,96.3,95.91,95.93,138992.0,89.6956,89.7609,89.3974,89.416,138992.0
2018-11-15 15:50:00,95.94,96.49,95.93,96.46,249580.0,89.4253,89.938,89.416,89.91,249580.0
2018-11-16 09:30:00,95.65,95.93,93.48,94.03,293376.0,89.155,89.416,87.1324,87.645,293376.0
2018-11-16 09:40:00,94.03,94.79,93.77,94.53,114353.0,87.645,88.3534,87.4027,88.1111,114353.0
2018-11-16 09:50:00,94.6,94.9,94.38,94.72,139571.0,88.1763,88.4559,87.9713,88.2882,139571.0
2018-11-16 10:00:00,94.71,95.4,94.63,94.71,160136.0,88.2788,88.922,88.2043,88.2788,160136.0
2018-11-16 10:10:00,94.74,94.88,94.52,94.63,86790.0,88.3068,88.4373,88.1017,88.2043,86790.0
2018-11-16 10:20:00,94.62,95.12,94.62,95.02,56554.0,88.195,88.661,88.195,88.5678,56554.0
2018-11-16 10:30:00,95.04,95.4,95.0,95.34,50008.0,88.5864,88.922,88.5492,88.8661,50008.0
2018-11-16 10:40:00,95.33,95.48,95.2,95.39,81098.0,88.8567,88.9966,88.7356,88.9127,81098.0
2018-11-16 10:50:00,95.36,95.36,94.83,94.93,125110.0,88.8847,88.8847,88.3907,88.4839,125110.0
2018-11-16 11:00:00,94.99,95.23,94.71,95.0,102785.0,88.5398,88.7635,88.2788,88.5492,102785.0
2018-11-16 11:10:00,95.01,95.11,94.68,94.81,52918.0,88.5585,88.6517,88.2509,88.3721,52918.0
2018-11-16 11:20:00,94.79,94.85,94.48,94.68,45761.0,88.3534,88.4093,88.0645,88.2509,45761.0
2018-11-16 11:30:00,94.68,94.85,94.52,94.71,57692.0,88.2509,88.4093,88.1017,88.2788,57692.0
2018-11-16 11:40:00,94.71,94.74,94.55,94.7,30023.0,88.2788,88.3068,88.1297,88.2695,30023.0
2018-11-16 11:50:00,94.7,94.78,94.31,94.6,42284.0,88.2695,88.3441,87.906,88.1763,42284.0
2018-11-16 12:00:00,94.63,94.68,94.38,94.57,67755.0,88.2043,88.2509,87.9713,88.1484,67755.0
2018-11-16 12:10:00,94.58,94.61,94.32,94.37,33993.0,88.1577,88.1856,87.9153,87.9619,33993.0
2018-11-16 12:20:00,94.37,94.43,94.24,94.28,32126.0,87.9619,88.0179,87.8408,87.878,32126.0
2018-11-16 12:30:00,94.27,94.8,94.24,94.57,86992.0,87.8687,88.3627,87.8408,88.1484,86992.0
2018-11-16 12:40:00,94.6,94.75,94.41,94.69,84902.0,88.1763,88.3161,87.9992,88.2602,84902.0
2018-11-16 12:50:00,94.71,94.72,94.39,94.47,47388.0,88.2788,88.2882,87.9806,88.0551,47388.0
2018-11-16 13:00:00,94.47,94.55,94.3,94.52,65656.0,88.0551,88.1297,87.8967,88.1017,65656.0
2018-11-16 13:10:00,94.51,94.67,94.48,94.5,42153.0,88.0924,88.2416,88.0645,88.0831,42153.0
2018-11-16 13:20:00,94.48,94.49,94.16,94.24,71095.0,88.0645,88.0738,87.7662,87.8408,71095.0
2018-11-16 13:30:00,94.26,94.59,94.25,94.57,29619.0,87.8594,88.167,87.8501,88.1484,29619.0
2018-11-16 13:40:00,94.57,94.66,94.35,94.66,37221.0,88.1484,88.2322,87.9433,88.2322,37221.0
2018-11-16 13:50:00,94.66,94.74,94.57,94.68,47372.0,88.2322,88.3068,88.1484,88.2509,47372.0
2018-11-16 14:00:00,94.69,95.07,94.69,94.9,54200.0,88.2602,88.6144,88.2602,88.4559,54200.0
2018-11-16 14:10:00,94.91,94.97,94.67,94.79,62343.0,88.4653,88.5212,88.2416,88.3534,62343.0
2018-11-16 14:20:00,94.78,94.95,94.68,94.91,42865.0,88.3441,88.5025,88.2509,88.4653,42865.0
2018-11-16 14:30:00,94.93,95.17,94.9,95.17,35673.0,88.4839,88.7076,88.4559,88.7076,35673.0
2018-11-16 14:40:00,95.16,95.16,94.81,95.07,56586.0,88.6983,88.6983,88.3721,88.6144,56586.0
2018-11-16 14:50:00,95.09,95.33,95.03,95.23,46516.0,88.633,88.8567,88.5771,88.7635,46516.0
2018-11-16 15:00:00,95.23,95.34,95.17,95.19,41936.0,88.7635,88.8661,88.7076,88.7263,41936.0
2018-11-16 15:10:00,95.2,95.27,95.09,95.24,73280.0,88.7356,88.8008,88.633,88.7729,73280.0
2018-11-16 15:20:00,95.23,95.33,95.17,95.22,87532.0,88.7635,88.8567,88.7076,88.7542,87532.0
2018-11-16 15:30:00,95.22,95.36,95.13,95.35,85910.0,88.7542,88.8847,88.6703,88.8754,85910.0
2018-11-16 15:40:00,95.35,95.51,95.28,95.3,99988.0,88.8754,89.0245,88.8101,88.8288,99988.0
2018-11-16 15:50:00,95.31,95.35,95.17,95.27,184256.0,88.8381,88.8754,88.7076,88.8008,184256.0
2018-11-19 09:30:00,95.0,95.66,94.76,94.79,200908.0,88.5492,89.1643,88.3255,88.3534,200908.0
2018-11-19 09:40:00,94.82,95.38,94.78,95.01,96402.0,88.3814,88.9034,88.3441,88.5585,96402.0
2018-11-19 09:50:00,95.01,95.09,94.21,94.23,72411.0,88.5585,88.633,87.8128,87.8314,72411.0
2018-11-19 10:00:00,94.19,94.19,93.64,93.64,146876.0,87.7942,87.7942,87.2815,87.2815,146876.0
2018-11-19 10:10:00,93.62,93.91,93.05,93.18,131262.0,87.2629,87.5332,86.7316,86.8527,131262.0
2018-11-19 10:20:00,93.18,93.23,92.59,93.05,115413.0,86.8527,86.8993,86.3028,86.7316,115413.0
2018-11-19 10:30:00,93.05,93.1,92.53,92.73,72992.0,86.7316,86.7782,86.2469,86.4333,72992.0
2018-11-19 10:40:00,92.73,92.77,92.3,92.73,98568.0,86.4333,86.4706,86.0325,86.4333,98568.0
2018-11-19 10:50:00,92.72,92.81,92.54,92.67,109614.0,86.424,86.5079,86.2562,86.3774,109614.0
2018-11-19 11:00:00,92.65,92.74,92.1,92.11,95963.0,86.3587,86.4426,85.8461,85.8554,95963.0
2018-11-19 11:10:00,92.1,92.49,91.86,92.48,95773.0,85.8461,86.2096,85.6224,86.2003,95773.0
2018-11-19 11:20:00,92.51,92.51,91.93,92.03,91666.0,86.2282,86.2282,85.6876,85.7808,91666.0
2018-11-19 11:30:00,92.02,92.04,91.45,91.49,78984.0,85.7715,85.7901,85.2402,85.2775,78984.0
2018-11-19 11:40:00,91.5,91.76,91.37,91.62,109067.0,85.2868,85.5292,85.1656,85.3987,109067.0
2018-11-19 11:50:00,91.59,91.68,90.88,90.94,99670.0,85.3707,85.4546,84.7089,84.7648,99670.0
2018-11-19 12:00:00,90.94,91.07,90.55,90.65,109294.0,84.7648,84.886,84.4013,84.4945,109294.0
2018-11-19 12:10:00,90.63,90.68,90.32,90.57,206014.0,84.4759,84.5225,84.1869,84.42,206014.0
2018-11-19 12:20:00,90.57,90.81,90.42,90.81,127740.0,84.42,84.6437,84.2802,84.6437,127740.0
2018-11-19 12:30:00,90.81,91.17,90.59,91.17,71497.0,84.6437,84.9792,84.4386,84.9792,71497.0
2018-11-19 12:40:00,91.22,91.39,91.0,91.0,88300.0,85.0258,85.1843,84.8208,84.8208,88300.0
2018-11-19 12:50:00,91.01,91.15,90.88,91.0,97291.0,84.8301,84.9606,84.7089,84.8208,97291.0
2018-11-19 13:00:00,91.0,91.05,90.35,90.38,60732.0,84.8208,84.8674,84.2149,84.2429,60732.0
2018-11-19 13:10:00,90.37,90.68,90.15,90.33,73329.0,84.2335,84.5225,84.0285,84.1963,73329.0
2018-11-19 13:20:00,90.32,90.44,90.03,90.05,64788.0,84.1869,84.2988,83.9166,83.9353,64788.0
2018-11-19 13:30:00,90.05,90.55,89.62,90.42,106347.0,83.9353,84.4013,83.5345,84.2802,106347.0
2018-11-19 13:40:00,90.43,90.89,90.37,90.53,210896.0,84.2895,84.7182,84.2335,84.3827,210896.0
2018-11-19 13:50:00,90.52,90.72,90.39,90.43,51693.0,84.3734,84.5598,84.2522,84.2895,51693.0
2018-11-19 14:00:00,90.43,90.79,90.3,90.73,56019.0,84.2895,84.625,84.1683,84.5691,56019.0
2018-11-19 14:10:00,90.71,90.72,90.34,90.57,67146.0,84.5505,84.5598,84.2056,84.42,67146.0
2018-11-19 14:20:00,90.6,90.87,90.31,90.71,97224.0,84.4479,84.6996,84.1776,84.5505,97224.0
2018-11-19 14:30:00,90.7,90.71,90.32,90.6,83669.0,84.5411,84.5505,84.1869,84.4479,83669.0
2018-11-19 14:40:00,90.61,90.96,90.6,90.83,62863.0,84.4573,84.7835,84.4479,84.6623,62863.0
2018-11-19 14:50:00,90.84,91.01,90.75,90.75,71334.0,84.6716,84.8301,84.5877,84.5877,71334.0
2018-11-19 15:00:00,90.71,91.04,90.5,91.02,132410.0,84.5505,84.8581,84.3547,84.8394,132410.0
2018-11-19 15:10:00,91.03,91.34,90.97,91.12,192446.0,84.8487,85.1377,84.7928,84.9326,192446.0
2018-11-19 15:20:00,91.13,91.44,91.12,91.25,105517.0,84.9419,85.2309,84.9326,85.0538,105517.0
2018-11-19 15:30:00,91.24,91.34,90.96,91.09,281405.0,85.0445,85.1377,84.7835,84.9047,281405.0
2018-11-19 15:40:00,91.1,91.17,90.84,91.02,203466.0,84.914,84.9792,84.6716,84.8394,203466.0
2018-11-19 15:50:00,91.02,91.36,90.7,91.19,455354.0,84.8394,85.1563,84.5411,84.9979,455354.0
2018-11-20 09:30:00,84.4,87.43,83.0,87.01,687049.0,78.6689,81.4932,77.364,81.1017,687049.0
2018-11-20 09:40:00,87.01,88.83,86.89,87.73,535748.0,81.1017,82.7981,80.9899,81.7728,535748.0
2018-11-20 09:50:00,87.67,88.6,86.1,86.1,285224.0,81.7169,82.5837,80.2535,80.2535,285224.0
2018-11-20 10:00:00,86.29,87.37,85.83,87.09,386800.0,80.4306,81.4373,80.0018,81.1763,386800.0
2018-11-20 10:10:00,87.09,87.5,86.57,87.11,187243.0,81.1763,81.5584,80.6916,81.1949,187243.0
2018-11-20 10:20:00,87.1,87.67,86.95,87.11,124784.0,81.1856,81.7169,81.0458,81.1949,124784.0
2018-11-20 10:30:00,87.13,87.39,86.81,87.12,181633.0,81.2136,81.4559,80.9153,81.2042,181633.0
2018-11-20 10:40:00,87.12,87.25,86.92,87.1,101816.0,81.2042,81.3254,81.0178,81.1856,101816.0
2018-11-20 10:50:00,87.12,87.25,86.9,87.2,130135.0,81.2042,81.3254,80.9992,81.2788,130135.0
2018-11-20 11:00:00,87.15,87.25,85.67,85.7,182190.0,81.2322,81.3254,79.8527,79.8807,182190.0
2018-11-20 11:10:00,85.67,85.96,85.35,85.63,142568.0,79.8527,80.123,79.5544,79.8154,142568.0
2018-11-20 11:20:00,85.67,86.01,85.36,85.48,96189.0,79.8527,80.1696,79.5637,79.6756,96189.0
2018-11-20 11:30:00,85.49,85.59,84.22,85.14,189993.0,79.6849,79.7781,78.5012,79.3587,189993.0
2018-11-20 11:40:00,85.15,86.25,85.07,85.9,119717.0,79.368,80.3933,79.2934,80.0671,119717.0
2018-11-20 11:50:00,85.86,86.09,85.69,85.79,103976.0,80.0298,80.2442,79.8713,79.9645,103976.0
2018-11-20 12:00:00,85.82,86.03,85.44,85.57,72298.0,79.9925,80.1882,79.6383,79.7595,72298.0
2018-11-20 12:10:00,85.57,85.83,85.35,85.42,76556.0,79.7595,80.0018,79.5544,79.6197,76556.0
2018-11-20 12:20:00,85.42,85.6,85.28,85.33,73046.0,79.6197,79.7874,79.4892,79.5358,73046.0
2018-11-20 12:30:00,85.3,85.46,85.13,85.26,67116.0,79.5078,79.657,79.3494,79.4705,67116.0
2018-11-20 12:40:00,85.27,85.48,85.16,85.29,92956.0,79.4799,79.6756,79.3773,79.4985,92956.0
2018-11-20 12:50:00,85.28,85.36,84.87,84.91,151914.0,79.4892,79.5637,79.107,79.1443,151914.0
2018-11-20 13:00:00,84.91,85.04,84.64,84.79,133307.0,79.1443,79.2655,78.8926,79.0325,133307.0
2018-11-20 13:10:00,84.83,84.9,84.22,84.23,52550.0,79.0697,79.135,78.5012,78.5105,52550.0
2018-11-20 13:20:00,84.23,84.24,83.94,84.11,71079.0,78.5105,78.5198,78.2402,78.3986,71079.0
2018-11-20 13:30:00,84.11,84.23,83.97,84.02,45106.0,78.3986,78.5105,78.2681,78.3147,45106.0
2018-11-20 13:40:00,84.04,84.54,83.88,84.53,128364.0,78.3334,78.7994,78.1842,78.7901,128364.0
2018-11-20 13:50:00,84.53,84.67,83.97,84.1,139801.0,78.7901,78.9206,78.2681,78.3893,139801.0
2018-11-20 14:00:00,84.06,84.65,83.95,84.4,108350.0,78.352,78.902,78.2495,78.6689,108350.0
2018-11-20 14:10:00,84.4,84.85,84.34,84.7,115023.0,78.6689,79.0884,78.613,78.9486,115023.0
2018-11-20 14:20:00,84.7,84.7,84.05,84.05,56759.0,78.9486,78.9486,78.3427,78.3427,56759.0
2018-11-20 14:30:00,84.05,84.51,83.88,84.2,117692.0,78.3427,78.7715,78.1842,78.4825,117692.0
2018-11-20 14:40:00,84.18,84.21,83.5,83.62,68169.0,78.4639,78.4918,77.83,77.9419,68169.0
2018-11-20 14:50:00,83.59,83.64,83.35,83.58,112248.0,77.9139,77.9605,77.6902,77.9046,112248.0
2018-11-20 15:00:00,83.61,83.73,82.85,82.98,179565.0,77.9326,78.0444,77.2242,77.3454,179565.0
2018-11-20 15:10:00,82.95,83.1,82.73,83.04,162868.0,77.3174,77.4572,77.1123,77.4013,162868.0
2018-11-20 15:20:00,83.05,83.28,82.88,83.25,128832.0,77.4106,77.625,77.2521,77.597,128832.0
2018-11-20 15:30:00,83.24,83.24,82.55,82.71,183320.0,77.5877,77.5877,76.9446,77.0937,183320.0
2018-11-20 15:40:00,82.69,82.71,82.29,82.39,232884.0,77.075,77.0937,76.7022,76.7954,232884.0
2018-11-20 15:50:00,82.39,82.78,82.04,82.63,515509.0,76.7954,77.1589,76.4692,77.0191,515509.0
2018-11-21 09:30:00,84.48,85.0,82.66,83.71,309156.0,78.7435,79.2282,77.0471,78.0258,309156.0
2018-11-21 09:40:00,83.6,83.8,82.93,82.98,184373.0,77.9233,78.1097,77.2988,77.3454,184373.0
2018-11-21 09:50:00,82.97,83.61,82.32,83.4,141315.0,77.336,77.9326,76.7302,77.7368,141315.0
2018-11-21 10:00:00,83.46,83.58,82.77,82.96,92651.0,77.7928,77.9046,77.1496,77.3267,92651.0
2018-11-21 10:10:00,82.95,83.5,82.71,83.47,93815.0,77.3174,77.83,77.0937,77.8021,93815.0
2018-11-21 10:20:00,83.51,83.52,82.09,82.33,100470.0,77.8394,77.8487,76.5158,76.7395,100470.0
2018-11-21 10:30:00,82.36,82.84,82.36,82.48,61979.0,76.7675,77.2149,76.7675,76.8793,61979.0
2018-11-21 10:40:00,82.48,82.6,82.09,82.16,98282.0,76.8793,76.9912,76.5158,76.581,98282.0
2018-11-21 10:50:00,82.16,82.39,82.06,82.39,75150.0,76.581,76.7954,76.4878,76.7954,75150.0
2018-11-21 11:00:00,82.42,82.62,82.21,82.58,53273.0,76.8234,77.0098,76.6276,76.9725,53273.0
2018-11-21 11:10:00,82.58,82.83,82.19,82.34,72675.0,76.9725,77.2055,76.609,76.7488,72675.0
2018-11-21 11:20:00,82.32,82.49,81.78,82.05,95647.0,76.7302,76.8886,76.2268,76.4785,95647.0
2018-11-21 11:30:00,82.06,82.43,81.89,82.28,74880.0,76.4878,76.8327,76.3294,76.6929,74880.0
2018-11-21 11:40:00,82.29,82.6,82.21,82.38,61527.0,76.7022,76.9912,76.6276,76.7861,61527.0
2018-11-21 11:50:00,82.38,82.4,81.93,82.0,87094.0,76.7861,76.8047,76.3667,76.4319,87094.0
2018-11-21 12:00:00,82.02,82.14,81.95,81.99,47853.0,76.4505,76.5624,76.3853,76.4226,47853.0
2018-11-21 12:10:00,81.99,82.26,81.98,82.06,83069.0,76.4226,76.6742,76.4133,76.4878,83069.0
2018-11-21 12:20:00,82.07,82.19,81.77,81.91,48424.0,76.4971,76.609,76.2175,76.348,48424.0
2018-11-21 12:30:00,81.9,81.96,81.81,81.94,38237.0,76.3387,76.3946,76.2548,76.376,38237.0
2018-11-21 12:40:00,81.96,81.99,81.6,81.61,58063.0,76.3946,76.4226,76.0591,76.0684,58063.0
2018-11-21 12:50:00,81.62,81.94,81.5,81.84,44575.0,76.0777,76.376,75.9659,76.2828,44575.0
2018-11-21 13:00:00,81.83,81.85,81.65,81.65,35945.0,76.2734,76.2921,76.1057,76.1057,35945.0
2018-11-21 13:10:00,81.66,81.76,81.64,81.69,33714.0,76.115,76.2082,76.0963,76.143,33714.0
2018-11-21 13:20:00,81.69,81.7,81.61,81.61,34507.0,76.143,76.1523,76.0684,76.0684,34507.0
2018-11-21 13:30:00,81.61,81.61,81.06,81.07,94605.0,76.0684,76.0684,75.5557,75.5651,94605.0
2018-11-21 13:40:00,81.08,81.3,80.92,81.04,62633.0,75.5744,75.7794,75.4252,75.5371,62633.0
2018-11-21 13:50:00,81.06,81.06,80.76,80.97,69269.0,75.5557,75.5557,75.2761,75.4718,69269.0
2018-11-21 14:00:00,80.95,81.12,80.88,81.06,56403.0,75.4532,75.6117,75.388,75.5557,56403.0
2018-11-21 14:10:00,81.08,81.33,81.07,81.22,39098.0,75.5744,75.8074,75.5651,75.7049,39098.0
2018-11-21 14:20:00,81.24,81.42,81.21,81.36,40885.0,75.7235,75.8913,75.6955,75.8354,40885.0
2018-11-21 14:30:00,81.37,81.46,81.34,81.39,91450.0,75.8447,75.9286,75.8167,75.8633,91450.0
2018-11-21 14:40:00,81.39,81.82,81.39,81.79,112660.0,75.8633,76.2641,75.8633,76.2362,112660.0
2018-11-21 14:50:00,81.78,81.94,81.71,81.71,46770.0,76.2268,76.376,76.1616,76.1616,46770.0
2018-11-21 15:00:00,81.71,81.94,81.7,81.92,64909.0,76.1616,76.376,76.1523,76.3573,64909.0
2018-11-21 15:10:00,81.92,81.92,81.63,81.66,66191.0,76.3573,76.3573,76.087,76.115,66191.0
2018-11-21 15:20:00,81.65,81.85,81.45,81.78,175689.0,76.1057,76.2921,75.9192,76.2268,175689.0
2018-11-21 15:30:00,81.78,81.88,81.5,81.82,92505.0,76.2268,76.3201,75.9659,76.2641,92505.0
2018-11-21 15:40:00,81.82,81.82,81.6,81.77,160750.0,76.2641,76.2641,76.0591,76.2175,160750.0
2018-11-21 15:50:00,81.77,81.91,81.61,81.61,316955.0,76.2175,76.348,76.0684,76.0684,316955.0
2018-11-23 09:30:00,81.02,81.42,80.41,80.87,92860.0,75.5184,75.8913,74.9499,75.3786,92860.0
2018-11-23 09:40:00,80.94,81.26,80.62,80.66,61639.0,75.4439,75.7422,75.1456,75.1829,61639.0
2018-11-23 09:50:00,80.66,80.93,80.5,80.6,57257.0,75.1829,75.4346,75.0338,75.127,57257.0
2018-11-23 10:00:00,80.56,80.75,80.26,80.66,91340.0,75.0897,75.2668,74.8101,75.1829,91340.0
2018-11-23 10:10:00,80.65,80.65,80.18,80.25,68340.0,75.1736,75.1736,74.7355,74.8007,68340.0
2018-11-23 10:20:00,80.24,80.39,80.05,80.24,61788.0,74.7914,74.9312,74.6143,74.7914,61788.0
2018-11-23 10:30:00,80.27,80.56,80.04,80.5,71498.0,74.8194,75.0897,74.605,75.0338,71498.0
2018-11-23 10:40:00,80.49,80.51,80.19,80.28,74227.0,75.0244,75.0431,74.7448,74.8287,74227.0
2018-11-23 10:50:00,80.26,80.27,80.07,80.17,46688.0,74.8101,74.8194,74.633,74.7262,46688.0
2018-11-23 11:00:00,80.15,80.27,79.93,80.22,71645.0,74.7075,74.8194,74.5025,74.7728,71645.0
2018-11-23 11:10:00,80.24,80.36,79.97,80.29,60309.0,74.7914,74.9033,74.5397,74.838,60309.0
2018-11-23 11:20:00,80.31,80.58,80.27,80.33,122250.0,74.8567,75.1083,74.8194,74.8753,122250.0
2018-11-23 11:30:00,80.36,80.36,80.16,80.25,50388.0,74.9033,74.9033,74.7168,74.8007,50388.0
2018-11-23 11:40:00,80.25,80.32,79.97,80.25,46556.0,74.8007,74.866,74.5397,74.8007,46556.0
2018-11-23 11:50:00,80.23,80.27,79.82,79.82,59651.0,74.7821,74.8194,74.3999,74.3999,59651.0
2018-11-23 12:00:00,79.81,80.11,79.79,80.09,61950.0,74.3906,74.6702,74.372,74.6516,61950.0
2018-11-23 12:10:00,80.07,80.34,79.98,80.23,51872.0,74.633,74.8846,74.5491,74.7821,51872.0
2018-11-23 12:20:00,80.25,80.44,80.12,80.41,74301.0,74.8007,74.9778,74.6796,74.9499,74301.0
2018-11-23 12:30:00,80.41,80.41,80.12,80.3,69861.0,74.9499,74.9499,74.6796,74.8473,69861.0
2018-11-23 12:40:00,80.3,80.37,80.19,80.37,76774.0,74.8473,74.9126,74.7448,74.9126,76774.0
2018-11-23 12:50:00,80.36,80.52,80.24,80.38,207900.0,74.9033,75.0524,74.7914,74.9219,207900.0
2018-11-26 09:30:00,81.47,82.2,80.75,81.59,265544.0,75.9379,76.6183,75.2668,76.0497,265544.0
2018-11-26 09:40:00,81.57,81.67,81.15,81.37,151835.0,76.0311,76.1243,75.6396,75.8447,151835.0
2018-11-26 09:50:00,81.45,81.55,81.09,81.55,71935.0,75.9192,76.0125,75.5837,76.0125,71935.0
2018-11-26 10:00:00,81.54,81.81,81.28,81.59,110087.0,76.0031,76.2548,75.7608,76.0497,110087.0
2018-11-26 10:10:00,81.54,81.73,81.21,81.24,48346.0,76.0031,76.1802,75.6955,75.7235,48346.0
2018-11-26 10:20:00,81.23,81.46,81.18,81.42,130636.0,75.7142,75.9286,75.6676,75.8913,130636.0
2018-11-26 10:30:00,81.42,81.65,81.23,81.23,77447.0,75.8913,76.1057,75.7142,75.7142,77447.0
2018-11-26 10:40:00,81.23,81.52,81.13,81.24,64218.0,75.7142,75.9845,75.621,75.7235,64218.0
2018-11-26 10:50:00,81.26,81.26,80.81,80.81,44400.0,75.7422,75.7422,75.3227,75.3227,44400.0
2018-11-26 11:00:00,80.82,80.95,80.38,80.38,58404.0,75.332,75.4532,74.9219,74.9219,58404.0
2018-11-26 11:10:00,80.37,80.5,80.22,80.38,94275.0,74.9126,75.0338,74.7728,74.9219,94275.0
2018-11-26 11:20:00,80.37,80.53,80.33,80.39,46672.0,74.9126,75.0617,74.8753,74.9312,46672.0
2018-11-26 11:30:00,80.37,80.37,80.07,80.07,61925.0,74.9126,74.9126,74.633,74.633,61925.0
2018-11-26 11:40:00,80.06,80.27,80.0,80.22,55930.0,74.6236,74.8194,74.5677,74.7728,55930.0
2018-11-26 11:50:00,80.24,80.36,80.18,80.3,76666.0,74.7914,74.9033,74.7355,74.8473,76666.0
2018-11-26 12:00:00,80.29,80.47,80.22,80.45,42757.0,74.838,75.0058,74.7728,74.9872,42757.0
2018-11-26 12:10:00,80.46,80.54,80.35,80.41,76044.0,74.9965,75.071,74.8939,74.9499,76044.0
2018-11-26 12:20:00,80.4,80.58,80.31,80.36,34029.0,74.9405,75.1083,74.8567,74.9033,34029.0
2018-11-26 12:30:00,80.35,80.46,80.24,80.32,54830.0,74.8939,74.9965,74.7914,74.866,54830.0
2018-11-26 12:40:00,80.32,80.41,80.15,80.34,56948.0,74.866,74.9499,74.7075,74.8846,56948.0
2018-11-26 12:50:00,80.34,80.57,80.33,80.53,47550.0,74.8846,75.099,74.8753,75.0617,47550.0
2018-11-26 13:00:00,80.54,80.63,80.42,80.6,41045.0,75.071,75.1549,74.9592,75.127,41045.0
2018-11-26 13:10:00,80.6,80.79,80.59,80.64,63200.0,75.127,75.3041,75.1176,75.1643,63200.0
2018-11-26 13:20:00,80.63,80.76,80.59,80.76,53810.0,75.1549,75.2761,75.1176,75.2761,53810.0
2018-11-26 13:30:00,80.78,80.8,80.58,80.61,51390.0,75.2947,75.3134,75.1083,75.1363,51390.0
2018-11-26 13:40:00,80.61,80.67,80.53,80.58,47691.0,75.1363,75.1922,75.0617,75.1083,47691.0
2018-11-26 13:50:00,80.58,80.67,80.55,80.63,36387.0,75.1083,75.1922,75.0804,75.1549,36387.0
2018-11-26 14:00:00,80.6,80.66,80.5,80.53,39619.0,75.127,75.1829,75.0338,75.0617,39619.0
2018-11-26 14:10:00,80.53,80.63,80.46,80.5,40199.0,75.0617,75.1549,74.9965,75.0338,40199.0
2018-11-26 14:20:00,80.5,80.75,80.47,80.7,33385.0,75.0338,75.2668,75.0058,75.2202,33385.0
2018-11-26 14:30:00,80.71,81.03,80.7,80.97,92279.0,75.2295,75.5278,75.2202,75.4718,92279.0
2018-11-26 14:40:00,80.97,81.0,80.85,80.92,37021.0,75.4718,75.4998,75.36,75.4252,37021.0
2018-11-26 14:50:00,80.92,81.15,80.83,81.15,48822.0,75.4252,75.6396,75.3413,75.6396,48822.0
2018-11-26 15:00:00,81.15,81.2,80.96,80.97,49233.0,75.6396,75.6862,75.4625,75.4718,49233.0
2018-11-26 15:10:00,80.96,81.03,80.86,80.88,58335.0,75.4625,75.5278,75.3693,75.388,58335.0
2018-11-26 15:20:00,80.88,80.92,80.74,80.76,53601.0,75.388,75.4252,75.2575,75.2761,53601.0
2018-11-26 15:30:00,80.76,80.88,80.73,80.73,53860.0,75.2761,75.388,75.2481,75.2481,53860.0
2018-11-26 15:40:00,80.73,80.8,80.67,80.69,78034.0,75.2481,75.3134,75.1922,75.2109,78034.0
2018-11-26 15:50:00,80.69,80.97,80.68,80.96,334733.0,75.2109,75.4718,75.2015,75.4625,334733.0
2018-11-27 09:30:00,80.74,81.57,80.53,81.43,121192.0,75.2575,76.0311,75.0617,75.9006,121192.0
2018-11-27 09:40:00,81.43,81.97,81.31,81.81,105812.0,75.9006,76.4039,75.7888,76.2548,105812.0
2018-11-27 09:50:00,81.79,82.56,81.73,82.02,254326.0,76.2362,76.9539,76.1802,76.4505,254326.0
2018-11-27 10:00:00,82.06,82.29,81.87,81.89,191445.0,76.4878,76.7022,76.3107,76.3294,191445.0
2018-11-27 10:10:00,81.86,82.33,81.64,82.17,115499.0,76.3014,76.7395,76.0963,76.5904,115499.0
2018-11-27 10:20:00,82.16,82.29,81.95,82.1,100005.0,76.581,76.7022,76.3853,76.5251,100005.0
2018-11-27 10:30:00,82.09,82.38,82.08,82.31,158948.0,76.5158,76.7861,76.5065,76.7209,158948.0
2018-11-27 10:40:00,82.31,82.59,82.23,82.39,193306.0,76.7209,76.9818,76.6463,76.7954,193306.0
2018-11-27 10:50:00,82.4,82.48,82.06,82.12,211735.0,76.8047,76.8793,76.4878,76.5438,211735.0
2018-11-27 11:00:00,82.14,82.15,81.92,82.08,165027.0,76.5624,76.5717,76.3573,76.5065,165027.0
2018-11-27 11:10:00,82.08,82.12,81.96,82.03,135278.0,76.5065,76.5438,76.3946,76.4599,135278.0
2018-11-27 11:20:00,82.04,82.13,81.48,81.65,187324.0,76.4692,76.5531,75.9472,76.1057,187324.0
2018-11-27 11:30:00,81.66,81.94,81.61,81.66,145889.0,76.115,76.376,76.0684,76.115,145889.0
2018-11-27 11:40:00,81.67,81.67,81.45,81.55,86071.0,76.1243,76.1243,75.9192,76.0125,86071.0
2018-11-27 11:50:00,81.53,81.89,81.47,81.77,78303.0,75.9938,76.3294,75.9379,76.2175,78303.0
2018-11-27 12:00:00,81.78,81.84,81.24,81.57,84792.0,76.2268,76.2828,75.7235,76.0311,84792.0
2018-11-27 12:10:00,81.56,81.7,81.38,81.5,88142.0,76.0218,76.1523,75.854,75.9659,88142.0
2018-11-27 12:20:00,81.52,81.54,81.22,81.24,113663.0,75.9845,76.0031,75.7049,75.7235,113663.0
2018-11-27 12:30:00,81.23,81.72,81.16,81.69,81450.0,75.7142,76.1709,75.6489,76.143,81450.0
2018-11-27 12:40:00,81.72,81.77,81.37,81.37,97047.0,76.1709,76.2175,75.8447,75.8447,97047.0
2018-11-27 12:50:00,81.38,81.47,81.13,81.18,58455.0,75.854,75.9379,75.621,75.6676,58455.0
2018-11-27 13:00:00,81.18,81.37,81.16,81.22,40407.0,75.6676,75.8447,75.6489,75.7049,40407.0
2018-11-27 13:10:00,81.23,81.41,81.03,81.31,60377.0,75.7142,75.882,75.5278,75.7888,60377.0
2018-11-27 13:20:00,81.32,81.43,81.13,81.36,52504.0,75.7981,75.9006,75.621,75.8354,52504.0
2018-11-27 13:30:00,81.37,81.47,81.19,81.3,45547.0,75.8447,75.9379,75.6769,75.7794,45547.0
2018-11-27 13:40:00,81.28,81.31,81.09,81.19,44679.0,75.7608,75.7888,75.5837,75.6769,44679.0
2018-11-27 13:50:00,81.18,81.44,81.17,81.42,43767.0,75.6676,75.9099,75.6583,75.8913,43767.0
2018-11-27 14:00:00,81.42,81.63,81.37,81.5,39455.0,75.8913,76.087,75.8447,75.9659,39455.0
2018-11-27 14:10:00,81.49,81.85,81.44,81.78,84292.0,75.9565,76.2921,75.9099,76.2268,84292.0
2018-11-27 14:20:00,81.79,81.95,81.73,81.86,131728.0,76.2362,76.3853,76.1802,76.3014,131728.0
2018-11-27 14:30:00,81.87,82.11,81.69,82.11,121290.0,76.3107,76.5344,76.143,76.5344,121290.0
2018-11-27 14:40:00,82.1,82.17,81.84,81.96,72193.0,76.5251,76.5904,76.2828,76.3946,72193.0
2018-11-27 14:50:00,81.94,82.01,81.81,81.93,77888.0,76.376,76.4412,76.2548,76.3667,77888.0
2018-11-27 15:00:00,81.94,82.1,81.9,82.0,109994.0,76.376,76.5251,76.3387,76.4319,109994.0
2018-11-27 15:10:00,82.0,82.12,81.88,81.88,105351.0,76.4319,76.5438,76.3201,76.3201,105351.0
2018-11-27 15:20:00,81.89,81.93,81.77,81.9,96348.0,76.3294,76.3667,76.2175,76.3387,96348.0
2018-11-27 15:30:00,81.9,82.15,81.77,82.15,194313.0,76.3387,76.5717,76.2175,76.5717,194313.0
2018-11-27 15:40:00,82.15,82.65,82.15,82.57,310005.0,76.5717,77.0378,76.5717,76.9632,310005.0
2018-11-27 15:50:00,82.56,82.74,82.44,82.73,627876.0,76.9539,77.1217,76.842,77.1123,627876.0
2018-11-28 09:30:00,83.32,84.0,83.28,83.38,197088.0,77.6623,78.2961,77.625,77.7182,197088.0
2018-11-28 09:40:00,83.41,83.67,83.23,83.34,146396.0,77.7462,77.9885,77.5784,77.6809,146396.0
2018-11-28 09:50:00,83.34,84.06,83.31,84.02,146917.0,77.6809,78.352,77.6529,78.3147,146917.0
2018-11-28 10:00:00,84.0,84.17,83.57,83.77,179100.0,78.2961,78.4546,77.8953,78.0817,179100.0
2018-11-28 10:10:00,83.76,84.23,83.7,84.0,152048.0,78.0724,78.5105,78.0165,78.2961,152048.0
2018-11-28 10:20:00,84.01,84.25,83.9,84.24,144643.0,78.3054,78.5291,78.2029,78.5198,144643.0
2018-11-28 10:30:00,84.23,84.57,84.12,84.17,273283.0,78.5105,78.8274,78.4079,78.4546,273283.0
2018-11-28 10:40:00,84.14,85.14,84.05,85.06,139155.0,78.4266,79.3587,78.3427,79.2841,139155.0
2018-11-28 10:50:00,85.02,85.04,84.52,84.93,150470.0,79.2468,79.2655,78.7808,79.1629,150470.0
2018-11-28 11:00:00,84.92,85.26,84.76,85.21,186994.0,79.1536,79.4705,79.0045,79.4239,186994.0
2018-11-28 11:10:00,85.21,85.33,84.94,85.15,110395.0,79.4239,79.5358,79.1723,79.368,110395.0
2018-11-28 11:20:00,85.16,85.36,85.03,85.28,111582.0,79.3773,79.5637,79.2562,79.4892,111582.0
2018-11-28 11:30:00,85.29,85.35,85.11,85.32,132670.0,79.4985,79.5544,79.3307,79.5265,132670.0
2018-11-28 11:40:00,85.31,85.57,85.19,85.5,130703.0,79.5171,79.7595,79.4053,79.6942,130703.0
2018-11-28 11:50:00,85.53,85.79,85.49,85.78,98337.0,79.7222,79.9645,79.6849,79.9552,98337.0
2018-11-28 12:00:00,85.79,86.41,85.77,86.35,137046.0,79.9645,80.5424,79.9459,80.4865,137046.0
2018-11-28 12:10:00,86.35,86.41,86.04,86.16,81999.0,80.4865,80.5424,80.1976,80.3094,81999.0
2018-11-28 12:20:00,86.18,86.54,86.18,86.48,106256.0,80.3281,80.6636,80.3281,80.6077,106256.0
2018-11-28 12:30:00,86.48,86.54,85.9,86.11,108486.0,80.6077,80.6636,80.0671,80.2628,108486.0
2018-11-28 12:40:00,86.12,86.3,85.96,86.08,66318.0,80.2721,80.4399,80.123,80.2349,66318.0
2018-11-28 12:50:00,86.09,86.22,85.8,85.81,70301.0,80.2442,80.3653,79.9739,79.9832,70301.0
2018-11-28 13:00:00,85.83,85.86,85.41,85.42,55200.0,80.0018,80.0298,79.6104,79.6197,55200.0
2018-11-28 13:10:00,85.4,85.64,85.31,85.63,70679.0,79.601,79.8247,79.5171,79.8154,70679.0
2018-11-28 13:20:00,85.63,85.7,85.48,85.63,55387.0,79.8154,79.8807,79.6756,79.8154,55387.0
2018-11-28 13:30:00,85.62,85.72,85.31,85.58,75305.0,79.8061,79.8993,79.5171,79.7688,75305.0
2018-11-28 13:40:00,85.52,85.88,85.47,85.5,60292.0,79.7129,80.0484,79.6663,79.6942,60292.0
2018-11-28 13:50:00,85.52,85.7,85.46,85.66,35016.0,79.7129,79.8807,79.657,79.8434,35016.0
2018-11-28 14:00:00,85.67,85.8,85.55,85.68,106624.0,79.8527,79.9739,79.7408,79.862,106624.0
2018-11-28 14:10:00,85.67,85.77,85.38,85.47,70463.0,79.8527,79.9459,79.5824,79.6663,70463.0
2018-11-28 14:20:00,85.44,85.62,85.28,85.53,48863.0,79.6383,79.8061,79.4892,79.7222,48863.0
2018-11-28 14:30:00,85.55,85.66,85.5,85.61,71691.0,79.7408,79.8434,79.6942,79.7968,71691.0
2018-11-28 14:40:00,85.61,85.78,85.61,85.78,63140.0,79.7968,79.9552,79.7968,79.9552,63140.0
2018-11-28 14:50:00,85.77,86.02,85.69,85.98,163570.0,79.9459,80.1789,79.8713,80.1416,163570.0
2018-11-28 15:00:00,85.99,86.0,85.79,85.79,130333.0,80.151,80.1603,79.9645,79.9645,130333.0
2018-11-28 15:10:00,85.79,86.08,85.77,86.04,94002.0,79.9645,80.2349,79.9459,80.1976,94002.0
2018-11-28 15:20:00,86.04,86.25,86.03,86.2,145730.0,80.1976,80.3933,80.1882,80.3467,145730.0
2018-11-28 15:30:00,86.2,86.38,86.13,86.28,110192.0,80.3467,80.5145,80.2815,80.4213,110192.0
2018-11-28 15:40:00,86.28,86.37,86.21,86.35,153678.0,80.4213,80.5052,80.356,80.4865,153678.0
2018-11-28 15:50:00,86.35,86.5,86.34,86.43,364984.0,80.4865,80.6263,80.4772,80.5611,364984.0
2018-11-29 09:30:00,86.22,86.72,85.86,86.13,107321.0,80.3653,80.8314,80.0298,80.2815,107321.0
2018-11-29 09:40:00,86.07,86.35,85.95,86.35,158063.0,80.2255,80.4865,80.1137,80.4865,158063.0
2018-11-29 09:50:00,86.35,86.42,85.73,85.8,117399.0,80.4865,80.5518,79.9086,79.9739,117399.0
2018-11-29 10:00:00,85.79,86.28,85.74,86.12,67413.0,79.9645,80.4213,79.9179,80.2721,67413.0
2018-11-29 10:10:00,86.12,86.2,85.48,85.67,67807.0,80.2721,80.3467,79.6756,79.8527,67807.0
2018-11-29 10:20:00,85.65,85.84,85.49,85.52,55128.0,79.8341,80.0112,79.6849,79.7129,55128.0
2018-11-29 10:30:00,85.55,86.08,85.55,85.81,100091.0,79.7408,80.2349,79.7408,79.9832,100091.0
2018-11-29 10:40:00,85.76,85.97,85.6,85.73,62179.0,79.9366,80.1323,79.7874,79.9086,62179.0
2018-11-29 10:50:00,85.74,85.97,85.6,85.81,77259.0,79.9179,80.1323,79.7874,79.9832,77259.0
2018-11-29 11:00:00,85.79,85.9,85.61,85.71,97289.0,79.9645,80.0671,79.7968,79.89,97289.0
2018-11-29 11:10:00,85.71,85.77,85.5,85.69,98111.0,79.89,79.9459,79.6942,79.8713,98111.0
2018-11-29 11:20:00,85.69,85.75,85.53,85.55,61899.0,79.8713,79.9273,79.7222,79.7408,61899.0
2018-11-29 11:30:00,85.53,85.65,85.49,85.55,69717.0,79.7222,79.8341,79.6849,79.7408,69717.0
2018-11-29 11:40:00,85.53,85.6,85.33,85.5,50929.0,79.7222,79.7874,79.5358,79.6942,50929.0
2018-11-29 11:50:00,85.49,85.7,85.42,85.67,63077.0,79.6849,79.8807,79.6197,79.8527,63077.0
2018-11-29 12:00:00,85.66,85.76,85.5,85.62,65183.0,79.8434,79.9366,79.6942,79.8061,65183.0
2018-11-29 12:10:00,85.64,85.94,85.63,85.92,71443.0,79.8247,80.1044,79.8154,80.0857,71443.0
2018-11-29 12:20:00,85.92,86.01,85.89,85.99,41841.0,80.0857,80.1696,80.0578,80.151,41841.0
2018-11-29 12:30:00,85.95,86.19,85.89,86.12,52772.0,80.1137,80.3374,80.0578,80.2721,52772.0
2018-11-29 12:40:00,86.11,86.14,85.87,85.87,38971.0,80.2628,80.2908,80.0391,80.0391,38971.0
2018-11-29 12:50:00,85.87,86.21,85.87,86.17,33849.0,80.0391,80.356,80.0391,80.3187,33849.0
2018-11-29 13:00:00,86.18,86.21,85.85,85.85,40908.0,80.3281,80.356,80.0205,80.0205,40908.0
2018-11-29 13:10:00,85.83,85.94,85.66,85.72,34025.0,80.0018,80.1044,79.8434,79.8993,34025.0
2018-11-29 13:20:00,85.72,85.79,85.53,85.56,26318.0,79.8993,79.9645,79.7222,79.7502,26318.0
2018-11-29 13:30:00,85.55,85.66,85.5,85.58,39567.0,79.7408,79.8434,79.6942,79.7688,39567.0
2018-11-29 13:40:00,85.55,85.82,85.49,85.82,33188.0,79.7408,79.9925,79.6849,79.9925,33188.0
2018-11-29 13:50:00,85.82,85.82,85.55,85.59,22044.0,79.9925,79.9925,79.7408,79.7781,22044.0
2018-11-29 14:00:00,85.56,85.77,85.48,85.52,48659.0,79.7502,79.9459,79.6756,79.7129,48659.0
2018-11-29 14:10:00,85.5,85.94,85.46,85.93,57444.0,79.6942,80.1044,79.657,80.095,57444.0
2018-11-29 14:20:00,85.92,86.01,85.78,85.79,59835.0,80.0857,80.1696,79.9552,79.9645,59835.0
2018-11-29 14:30:00,85.78,85.81,85.58,85.58,61249.0,79.9552,79.9832,79.7688,79.7688,61249.0
2018-11-29 14:40:00,85.59,85.78,85.57,85.77,37427.0,79.7781,79.9552,79.7595,79.9459,37427.0
2018-11-29 14:50:00,85.77,86.03,85.73,86.03,45513.0,79.9459,80.1882,79.9086,80.1882,45513.0
2018-11-29 15:00:00,86.02,86.05,85.92,86.02,39250.0,80.1789,80.2069,80.0857,80.1789,39250.0
2018-11-29 15:10:00,86.03,86.07,85.92,86.03,35034.0,80.1882,80.2255,80.0857,80.1882,35034.0
2018-11-29 15:20:00,86.03,86.09,85.84,86.02,52918.0,80.1882,80.2442,80.0112,80.1789,52918.0
2018-11-29 15:30:00,86.02,86.06,85.88,85.99,76672.0,80.1789,80.2162,80.0484,80.151,76672.0
2018-11-29 15:40:00,85.99,86.08,85.95,85.96,87589.0,80.151,80.2349,80.1137,80.123,87589.0
2018-11-29 15:50:00,85.96,85.99,85.82,85.94,214184.0,80.123,80.151,79.9925,80.1044,214184.0
2018-11-30 09:30:00,85.8,86.33,85.8,85.99,60085.0,79.9739,80.4679,79.9739,80.151,60085.0
2018-11-30 09:40:00,86.02,86.3,85.96,86.07,58726.0,80.1789,80.4399,80.123,80.2255,58726.0
2018-11-30 09:50:00,86.08,86.21,85.87,86.16,132595.0,80.2349,80.356,80.0391,80.3094,132595.0
2018-11-30 10:00:00,86.14,86.46,85.85,86.44,202500.0,80.2908,80.5891,80.0205,80.5704,202500.0
2018-11-30 10:10:00,86.44,86.98,86.43,86.8,129464.0,80.5704,81.0737,80.5611,80.906,129464.0
2018-11-30 10:20:00,86.75,86.92,86.25,86.31,131247.0,80.8594,81.0178,80.3933,80.4492,131247.0
2018-11-30 10:30:00,86.33,86.69,86.31,86.67,133215.0,80.4679,80.8034,80.4492,80.7848,133215.0
2018-11-30 10:40:00,86.67,86.72,86.29,86.29,110547.0,80.7848,80.8314,80.4306,80.4306,110547.0
2018-11-30 10:50:00,86.3,86.74,86.26,86.68,167472.0,80.4399,80.85,80.4026,80.7941,167472.0
2018-11-30 11:00:00,86.68,86.83,86.27,86.37,68908.0,80.7941,80.9339,80.412,80.5052,68908.0
2018-11-30 11:10:00,86.37,86.8,86.28,86.79,73250.0,80.5052,80.906,80.4213,80.8966,73250.0
2018-11-30 11:20:00,86.81,87.07,86.8,86.99,97348.0,80.9153,81.1576,80.906,81.0831,97348.0
2018-11-30 11:30:00,86.97,86.98,86.53,86.56,89071.0,81.0644,81.0737,80.6543,80.6823,89071.0
2018-11-30 11:40:00,86.54,86.59,86.38,86.5,62168.0,80.6636,80.7102,80.5145,80.6263,62168.0
2018-11-30 11:50:00,86.5,86.62,86.42,86.42,89420.0,80.6263,80.7382,80.5518,80.5518,89420.0
2018-11-30 12:00:00,86.43,86.6,86.34,86.6,65633.0,80.5611,80.7195,80.4772,80.7195,65633.0
2018-11-30 12:10:00,86.59,86.67,86.53,86.54,36684.0,80.7102,80.7848,80.6543,80.6636,36684.0
2018-11-30 12:20:00,86.51,86.64,86.45,86.61,47803.0,80.6357,80.7568,80.5797,80.7289,47803.0
2018-11-30 12:30:00,86.6,86.73,86.41,86.72,71498.0,80.7195,80.8407,80.5424,80.8314,71498.0
2018-11-30 12:40:00,86.74,86.87,86.72,86.76,33548.0,80.85,80.9712,80.8314,80.8687,33548.0
2018-11-30 12:50:00,86.73,86.97,86.7,86.95,37299.0,80.8407,81.0644,80.8128,81.0458,37299.0
2018-11-30 13:00:00,86.96,87.02,86.77,86.77,76573.0,81.0551,81.111,80.878,80.878,76573.0
2018-11-30 13:10:00,86.78,86.8,86.63,86.8,51242.0,80.8873,80.906,80.7475,80.906,51242.0
2018-11-30 13:20:00,86.79,87.07,86.78,86.94,84696.0,80.8966,81.1576,80.8873,81.0365,84696.0
2018-11-30 13:30:00,86.95,87.11,86.91,87.05,87192.0,81.0458,81.1949,81.0085,81.139,87192.0
2018-11-30 13:40:00,87.04,87.13,86.98,87.13,47536.0,81.1297,81.2136,81.0737,81.2136,47536.0
2018-11-30 13:50:00,87.14,87.45,87.14,87.44,73794.0,81.2229,81.5118,81.2229,81.5025,73794.0
2018-11-30 14:00:00,87.44,87.47,87.17,87.28,93753.0,81.5025,81.5305,81.2508,81.3534,93753.0
2018-11-30 14:10:00,87.28,87.34,87.21,87.25,67034.0,81.3534,81.4093,81.2881,81.3254,67034.0
2018-11-30 14:20:00,87.25,87.25,86.99,87.09,57057.0,81.3254,81.3254,81.0831,81.1763,57057.0
2018-11-30 14:30:00,87.09,87.18,87.04,87.17,54132.0,81.1763,81.2602,81.1297,81.2508,54132.0
2018-11-30 14:40:00,87.17,87.41,87.16,87.38,103645.0,81.2508,81.4745,81.2415,81.4466,103645.0
2018-11-30 14:50:00,87.38,87.41,87.21,87.3,77778.0,81.4466,81.4745,81.2881,81.372,77778.0
2018-11-30 15:00:00,87.31,87.38,87.22,87.37,65067.0,81.3813,81.4466,81.2974,81.4373,65067.0
2018-11-30 15:10:00,87.38,87.61,87.33,87.52,121295.0,81.4466,81.661,81.4,81.5771,121295.0
2018-11-30 15:20:00,87.52,87.58,87.41,87.56,75736.0,81.5771,81.633,81.4745,81.6144,75736.0
2018-11-30 15:30:00,87.53,87.7,87.51,87.66,131867.0,81.5864,81.7449,81.5678,81.7076,131867.0
2018-11-30 15:40:00,87.66,87.72,87.35,87.42,162642.0,81.7076,81.7635,81.4186,81.4839,162642.0
2018-11-30 15:50:00,87.43,87.68,87.35,87.62,430232.0,81.4932,81.7262,81.4186,81.6703,430232.0
2018-12-03 09:30:00,88.33,88.97,86.67,86.69,200005.0,82.3321,82.9286,80.7848,80.8034,200005.0
2018-12-03 09:40:00,86.65,86.72,85.84,86.09,181945.0,80.7661,80.8314,80.0112,80.2442,181945.0
2018-12-03 09:50:00,86.09,86.2,85.55,85.9,485231.0,80.2442,80.3467,79.7408,80.0671,485231.0
2018-12-03 10:00:00,85.9,86.15,85.45,85.92,371311.0,80.0671,80.3001,79.6476,80.0857,371311.0
2018-12-03 10:10:00,85.9,86.02,85.77,85.87,57524.0,80.0671,80.1789,79.9459,80.0391,57524.0
2018-12-03 10:20:00,85.9,86.16,85.64,86.07,126088.0,80.0671,80.3094,79.8247,80.2255,126088.0
2018-12-03 10:30:00,86.07,86.12,85.81,85.98,97545.0,80.2255,80.2721,79.9832,80.1416,97545.0
2018-12-03 10:40:00,85.99,86.2,85.74,85.83,93137.0,80.151,80.3467,79.9179,80.0018,93137.0
2018-12-03 10:50:00,85.81,85.91,85.3,85.33,81714.0,79.9832,80.0764,79.5078,79.5358,81714.0
2018-12-03 11:00:00,85.36,85.39,85.15,85.38,76267.0,79.5637,79.5917,79.368,79.5824,76267.0
2018-12-03 11:10:00,85.4,85.79,85.4,85.53,54112.0,79.601,79.9645,79.601,79.7222,54112.0
2018-12-03 11:20:00,85.47,85.54,85.04,85.26,187580.0,79.6663,79.7315,79.2655,79.4705,187580.0
2018-12-03 11:30:00,85.31,85.42,85.19,85.31,71720.0,79.5171,79.6197,79.4053,79.5171,71720.0
2018-12-03 11:40:00,85.29,85.35,85.19,85.24,48094.0,79.4985,79.5544,79.4053,79.4519,48094.0
2018-12-03 11:50:00,85.23,85.31,84.89,85.02,73960.0,79.4426,79.5171,79.1257,79.2468,73960.0
2018-12-03 12:00:00,85.01,85.3,85.01,85.29,31593.0,79.2375,79.5078,79.2375,79.4985,31593.0
2018-12-03 12:10:00,85.29,85.54,85.27,85.53,38763.0,79.4985,79.7315,79.4799,79.7222,38763.0
2018-12-03 12:20:00,85.52,85.58,85.47,85.56,42808.0,79.7129,79.7688,79.6663,79.7502,42808.0
2018-12-03 12:30:00,85.56,85.64,85.42,85.44,57720.0,79.7502,79.8247,79.6197,79.6383,57720.0
2018-12-03 12:40:00,85.43,85.45,85.23,85.31,59971.0,79.629,79.6476,79.4426,79.5171,59971.0
2018-12-03 12:50:00,85.3,85.34,85.21,85.28,53375.0,79.5078,79.5451,79.4239,79.4892,53375.0
2018-12-03 13:00:00,85.28,85.3,85.06,85.09,60128.0,79.4892,79.5078,79.2841,79.3121,60128.0
2018-12-03 13:10:00,85.11,85.3,85.08,85.17,49611.0,79.3307,79.5078,79.3028,79.3866,49611.0
2018-12-03 13:20:00,85.18,85.67,85.18,85.67,32798.0,79.396,79.8527,79.396,79.8527,32798.0
2018-12-03 13:30:00,85.64,85.67,85.34,85.35,76789.0,79.8247,79.8527,79.5451,79.5544,76789.0
2018-12-03 13:40:00,85.35,85.36,84.95,84.95,71917.0,79.5544,79.5637,79.1816,79.1816,71917.0
2018-12-03 13:50:00,84.94,85.14,84.93,85.06,39839.0,79.1723,79.3587,79.1629,79.2841,39839.0
2018-12-03 14:00:00,85.08,85.23,84.73,84.8,75755.0,79.3028,79.4426,78.9765,79.0418,75755.0
2018-12-03 14:10:00,84.8,84.9,84.68,84.74,47827.0,79.0418,79.135,78.9299,78.9858,47827.0
2018-12-03 14:20:00,84.75,84.81,84.61,84.74,62905.0,78.9952,79.0511,78.8647,78.9858,62905.0
2018-12-03 14:30:00,84.78,84.86,84.64,84.67,53620.0,79.0231,79.0977,78.8926,78.9206,53620.0
2018-12-03 14:40:00,84.67,84.73,84.6,84.69,61474.0,78.9206,78.9765,78.8554,78.9392,61474.0
2018-12-03 14:50:00,84.7,84.9,84.6,84.9,64230.0,78.9486,79.135,78.8554,79.135,64230.0
2018-12-03 15:00:00,84.89,85.02,84.85,85.0,92695.0,79.1257,79.2468,79.0884,79.2282,92695.0
2018-12-03 15:10:00,85.01,85.34,85.01,85.18,107627.0,79.2375,79.5451,79.2375,79.396,107627.0
2018-12-03 15:20:00,85.18,85.25,84.85,84.94,100169.0,79.396,79.4612,79.0884,79.1723,100169.0
2018-12-03 15:30:00,84.93,84.96,84.75,84.84,98489.0,79.1629,79.1909,78.9952,79.0791,98489.0
2018-12-03 15:40:00,84.84,84.89,84.64,84.86,130093.0,79.0791,79.1257,78.8926,79.0977,130093.0
2018-12-03 15:50:00,84.87,84.92,84.71,84.73,406861.0,79.107,79.1536,78.9579,78.9765,406861.0
2018-12-04 09:30:00,84.98,85.42,84.66,85.05,100790.0,79.2095,79.6197,78.9113,79.2748,100790.0
2018-12-04 09:40:00,85.08,85.32,84.3,84.35,74967.0,79.3028,79.5265,78.5757,78.6223,74967.0
2018-12-04 09:50:00,84.39,84.42,83.72,83.91,52052.0,78.6596,78.6876,78.0351,78.2122,52052.0
2018-12-04 10:00:00,83.94,84.03,83.44,83.69,111845.0,78.2402,78.3241,77.7741,78.0071,111845.0
2018-12-04 10:10:00,83.7,83.89,83.5,83.64,62374.0,78.0165,78.1936,77.83,77.9605,62374.0
2018-12-04 10:20:00,83.64,83.88,83.6,83.8,60361.0,77.9605,78.1842,77.9233,78.1097,60361.0
2018-12-04 10:30:00,83.8,83.91,83.59,83.84,86546.0,78.1097,78.2122,77.9139,78.147,86546.0
2018-12-04 10:40:00,83.85,83.94,83.49,83.61,60238.0,78.1563,78.2402,77.8207,77.9326,60238.0
2018-12-04 10:50:00,83.62,83.63,83.3,83.43,40147.0,77.9419,77.9512,77.6436,77.7648,40147.0
2018-12-04 11:00:00,83.44,83.6,83.26,83.46,87001.0,77.7741,77.9233,77.6063,77.7928,87001.0
2018-12-04 11:10:00,83.45,83.45,83.02,83.1,89716.0,77.7834,77.7834,77.3826,77.4572,89716.0
2018-12-04 11:20:00,83.1,83.23,83.05,83.17,72300.0,77.4572,77.5784,77.4106,77.5225,72300.0
2018-12-04 11:30:00,83.16,83.26,83.09,83.13,60614.0,77.5131,77.6063,77.4479,77.4852,60614.0
2018-12-04 11:40:00,83.15,83.45,83.15,83.21,150341.0,77.5038,77.7834,77.5038,77.5597,150341.0
2018-12-04 11:50:00,83.2,83.29,82.86,82.91,91309.0,77.5504,77.6343,77.2335,77.2801,91309.0
2018-12-04 12:00:00,82.92,82.95,82.34,82.53,47252.0,77.2894,77.3174,76.7488,76.9259,47252.0
2018-12-04 12:10:00,82.52,82.57,82.24,82.55,52757.0,76.9166,76.9632,76.6556,76.9446,52757.0
2018-12-04 12:20:00,82.55,82.55,81.96,81.96,59303.0,76.9446,76.9446,76.3946,76.3946,59303.0
2018-12-04 12:30:00,81.93,82.08,81.54,81.85,87095.0,76.3667,76.5065,76.0031,76.2921,87095.0
2018-12-04 12:40:00,81.86,82.09,81.78,82.03,89951.0,76.3014,76.5158,76.2268,76.4599,89951.0
2018-12-04 12:50:00,82.04,82.05,81.81,81.85,86732.0,76.4692,76.4785,76.2548,76.2921,86732.0
2018-12-04 13:00:00,81.82,81.98,81.71,81.85,39673.0,76.2641,76.4133,76.1616,76.2921,39673.0
2018-12-04 13:10:00,81.81,82.0,81.68,81.84,66360.0,76.2548,76.4319,76.1336,76.2828,66360.0
2018-12-04 13:20:00,81.81,81.9,81.41,81.6,53785.0,76.2548,76.3387,75.882,76.0591,53785.0
2018-12-04 13:30:00,81.56,81.86,81.24,81.24,61155.0,76.0218,76.3014,75.7235,75.7235,61155.0
2018-12-04 13:40:00,81.23,81.87,81.02,81.68,73923.0,75.7142,76.3107,75.5184,76.1336,73923.0
2018-12-04 13:50:00,81.68,81.84,81.5,81.7,53034.0,76.1336,76.2828,75.9659,76.1523,53034.0
2018-12-04 14:00:00,81.71,82.0,81.63,81.97,66189.0,76.1616,76.4319,76.087,76.4039,66189.0
2018-12-04 14:10:00,81.96,82.05,81.82,81.85,135527.0,76.3946,76.4785,76.2641,76.2921,135527.0
2018-12-04 14:20:00,81.86,81.87,81.66,81.72,55211.0,76.3014,76.3107,76.115,76.1709,55211.0
2018-12-04 14:30:00,81.73,81.98,81.72,81.94,74589.0,76.1802,76.4133,76.1709,76.376,74589.0
2018-12-04 14:40:00,81.9,82.23,81.86,82.22,141203.0,76.3387,76.6463,76.3014,76.637,141203.0
2018-12-04 14:50:00,82.22,82.22,81.76,81.89,82778.0,76.637,76.637,76.2082,76.3294,82778.0
2018-12-04 15:00:00,81.85,81.94,81.68,81.88,72241.0,76.2921,76.376,76.1336,76.3201,72241.0
2018-12-04 15:10:00,81.89,82.2,81.82,81.98,69043.0,76.3294,76.6183,76.2641,76.4133,69043.0
2018-12-04 15:20:00,81.99,82.14,81.88,82.04,83603.0,76.4226,76.5624,76.3201,76.4692,83603.0
2018-12-04 15:30:00,82.01,82.28,81.92,81.98,92923.0,76.4412,76.6929,76.3573,76.4133,92923.0
2018-12-04 15:40:00,81.96,82.18,81.91,82.09,142343.0,76.3946,76.5997,76.348,76.5158,142343.0
2018-12-04 15:50:00,82.1,82.15,81.71,81.74,412811.0,76.5251,76.5717,76.1616,76.1896,412811.0
2018-12-06 09:30:00,80.68,81.38,80.33,81.35,115603.0,75.4089,76.0632,75.0818,76.0352,115603.0
2018-12-06 09:40:00,81.34,81.35,80.25,80.29,99059.0,76.0258,76.0352,75.007,75.0444,99059.0
2018-12-06 09:50:00,80.28,80.33,79.6,79.8,79176.0,75.0351,75.0818,74.3995,74.5864,79176.0
2018-12-06 10:00:00,79.71,80.55,79.64,80.39,159462.0,74.5023,75.2874,74.4369,75.1379,159462.0
2018-12-06 10:10:00,80.43,80.58,80.13,80.26,47801.0,75.1753,75.3155,74.8949,75.0164,47801.0
2018-12-06 10:20:00,80.27,80.44,80.18,80.26,35030.0,75.0257,75.1846,74.9416,75.0164,35030.0
2018-12-06 10:30:00,80.26,80.41,80.07,80.18,57553.0,75.0164,75.1566,74.8388,74.9416,57553.0
2018-12-06 10:40:00,80.18,80.33,79.75,79.75,36865.0,74.9416,75.0818,74.5397,74.5397,36865.0
2018-12-06 10:50:00,79.78,79.97,79.58,79.72,70158.0,74.5677,74.7453,74.3808,74.5117,70158.0
2018-12-06 11:00:00,79.7,79.71,79.2,79.2,64540.0,74.493,74.5023,74.0256,74.0256,64540.0
2018-12-06 11:10:00,79.25,79.28,78.8,78.96,98014.0,74.0724,74.1004,73.6518,73.8013,98014.0
2018-12-06 11:20:00,78.95,78.96,78.52,78.54,154125.0,73.792,73.8013,73.3901,73.4088,154125.0
2018-12-06 11:30:00,78.57,79.02,78.57,78.97,104660.0,73.4368,73.8574,73.4368,73.8107,104660.0
2018-12-06 11:40:00,78.97,79.22,78.76,79.2,62137.0,73.8107,74.0443,73.6144,74.0256,62137.0
2018-12-06 11:50:00,79.25,79.54,79.11,79.48,43064.0,74.0724,74.3434,73.9415,74.2873,43064.0
2018-12-06 12:00:00,79.47,79.54,79.1,79.1,45423.0,74.278,74.3434,73.9322,73.9322,45423.0
2018-12-06 12:10:00,79.11,79.26,78.9,79.17,70441.0,73.9415,74.0817,73.7452,73.9976,70441.0
2018-12-06 12:20:00,79.15,79.63,79.06,79.63,30164.0,73.9789,74.4275,73.8948,74.4275,30164.0
2018-12-06 12:30:00,79.63,79.91,79.6,79.82,56937.0,74.4275,74.6892,74.3995,74.6051,56937.0
2018-12-06 12:40:00,79.83,80.1,79.81,80.02,69108.0,74.6145,74.8668,74.5958,74.7921,69108.0
2018-12-06 12:50:00,80.0,80.29,79.98,80.2,35516.0,74.7734,75.0444,74.7547,74.9603,35516.0
2018-12-06 13:00:00,80.19,80.2,79.78,79.83,28936.0,74.951,74.9603,74.5677,74.6145,28936.0
2018-12-06 13:10:00,79.83,79.93,79.7,79.83,33736.0,74.6145,74.7079,74.493,74.6145,33736.0
2018-12-06 13:20:00,79.81,80.06,79.75,79.93,55879.0,74.5958,74.8294,74.5397,74.7079,55879.0
2018-12-06 13:30:00,79.88,80.0,79.71,79.92,42113.0,74.6612,74.7734,74.5023,74.6986,42113.0
2018-12-06 13:40:00,79.92,80.12,79.92,80.12,37217.0,74.6986,74.8855,74.6986,74.8855,37217.0
2018-12-06 13:50:00,80.1,80.33,80.02,80.33,34197.0,74.8668,75.0818,74.7921,75.0818,34197.0
2018-12-06 14:00:00,80.36,80.6,80.34,80.44,75776.0,75.1098,75.3342,75.0912,75.1846,75776.0
2018-12-06 14:10:00,80.44,80.47,79.97,80.01,223781.0,75.1846,75.2127,74.7453,74.7827,223781.0
2018-12-06 14:20:00,80.04,80.44,80.0,80.44,37265.0,74.8108,75.1846,74.7734,75.1846,37265.0
2018-12-06 14:30:00,80.4,80.46,80.17,80.3,35325.0,75.1472,75.2033,74.9323,75.0538,35325.0
2018-12-06 14:40:00,80.28,80.51,79.95,80.16,26625.0,75.0351,75.25,74.7266,74.9229,26625.0
2018-12-06 14:50:00,80.13,80.57,80.13,80.5,34655.0,74.8949,75.3061,74.8949,75.2407,34655.0
2018-12-06 15:00:00,80.52,80.78,80.33,80.52,64007.0,75.2594,75.5024,75.0818,75.2594,64007.0
2018-12-06 15:10:00,80.49,80.74,80.42,80.73,43139.0,75.2314,75.465,75.1659,75.4557,43139.0
2018-12-06 15:20:00,80.7,80.9,80.52,80.84,40406.0,75.4276,75.6146,75.2594,75.5585,40406.0
2018-12-06 15:30:00,80.82,81.12,80.79,81.08,64832.0,75.5398,75.8202,75.5118,75.7828,64832.0
2018-12-06 15:40:00,81.09,81.45,80.93,81.45,83198.0,75.7922,76.1286,75.6426,76.1286,83198.0
2018-12-06 15:50:00,81.43,81.63,81.27,81.63,253236.0,76.1099,76.2969,75.9604,76.2969,253236.0
2018-12-07 09:30:00,81.02,81.34,80.76,81.11,68240.0,75.7267,76.0258,75.4837,75.8108,68240.0
2018-12-07 09:40:00,81.11,81.39,80.55,80.58,33582.0,75.8108,76.0726,75.2874,75.3155,33582.0
2018-12-07 09:50:00,80.58,80.93,80.39,80.6,53370.0,75.3155,75.6426,75.1379,75.3342,53370.0
2018-12-07 10:00:00,80.61,80.77,80.02,80.09,112872.0,75.3435,75.4931,74.7921,74.8575,112872.0
2018-12-07 10:10:00,80.1,80.12,79.51,79.61,44904.0,74.8668,74.8855,74.3154,74.4088,44904.0
2018-12-07 10:20:00,79.64,79.76,79.29,79.6,40082.0,74.4369,74.549,74.1098,74.3995,40082.0
2018-12-07 10:30:00,79.64,80.07,79.48,79.58,235254.0,74.4369,74.8388,74.2873,74.3808,235254.0
2018-12-07 10:40:00,79.59,79.91,79.5,79.69,73319.0,74.3902,74.6892,74.306,74.4836,73319.0
2018-12-07 10:50:00,79.65,79.78,79.5,79.76,62656.0,74.4462,74.5677,74.306,74.549,62656.0
2018-12-07 11:00:00,79.78,79.87,79.04,79.09,39955.0,74.5677,74.6519,73.8761,73.9228,39955.0
2018-12-07 11:10:00,79.11,79.22,78.82,78.87,27878.0,73.9415,74.0443,73.6705,73.7172,27878.0
2018-12-07 11:20:00,78.85,78.89,78.44,78.59,60195.0,73.6985,73.7359,73.3153,73.4555,60195.0
2018-12-07 11:30:00,78.57,78.82,78.42,78.81,64799.0,73.4368,73.6705,73.2966,73.6611,64799.0
2018-12-07 11:40:00,78.83,79.17,78.67,79.1,56659.0,73.6798,73.9976,73.5303,73.9322,56659.0
2018-12-07 11:50:00,79.1,79.18,78.74,78.87,135898.0,73.9322,74.0069,73.5957,73.7172,135898.0
2018-12-07 12:00:00,78.84,79.14,78.79,79.14,53985.0,73.6892,73.9696,73.6424,73.9696,53985.0
2018-12-07 12:10:00,79.11,79.33,79.03,79.05,51276.0,73.9415,74.1471,73.8667,73.8854,51276.0
2018-12-07 12:20:00,79.07,79.35,79.06,79.24,47924.0,73.9041,74.1658,73.8948,74.063,47924.0
2018-12-07 12:30:00,79.25,79.25,78.98,79.01,70104.0,74.0724,74.0724,73.82,73.848,70104.0
2018-12-07 12:40:00,79.03,79.35,78.94,79.21,44113.0,73.8667,74.1658,73.7826,74.035,44113.0
2018-12-07 12:50:00,79.22,79.59,79.21,79.56,166804.0,74.0443,74.3902,74.035,74.3621,166804.0
2018-12-07 13:00:00,79.55,79.72,79.21,79.21,50604.0,74.3528,74.5117,74.035,74.035,50604.0
2018-12-07 13:10:00,79.17,79.3,79.13,79.14,43973.0,73.9976,74.1191,73.9602,73.9696,43973.0
2018-12-07 13:20:00,79.14,79.31,79.13,79.18,24687.0,73.9696,74.1284,73.9602,74.0069,24687.0
2018-12-07 13:30:00,79.17,79.18,78.91,79.16,39501.0,73.9976,74.0069,73.7546,73.9882,39501.0
2018-12-07 13:40:00,79.15,79.33,79.02,79.03,48310.0,73.9789,74.1471,73.8574,73.8667,48310.0
2018-12-07 13:50:00,79.02,79.24,78.95,79.0,41875.0,73.8574,74.063,73.792,73.8387,41875.0
2018-12-07 14:00:00,79.0,79.01,78.63,78.63,25328.0,73.8387,73.848,73.4929,73.4929,25328.0
2018-12-07 14:10:00,78.65,78.97,78.58,78.96,36358.0,73.5116,73.8107,73.4461,73.8013,36358.0
2018-12-07 14:20:00,78.97,79.08,78.56,78.74,25466.0,73.8107,73.9135,73.4274,73.5957,25466.0
2018-12-07 14:30:00,78.74,78.81,78.5,78.55,33435.0,73.5957,73.6611,73.3714,73.4181,33435.0
2018-12-07 14:40:00,78.54,78.67,78.3,78.49,62913.0,73.4088,73.5303,73.1844,73.362,62913.0
2018-12-07 14:50:00,78.53,78.68,78.1,78.19,47852.0,73.3994,73.5396,72.9975,73.0816,47852.0
2018-12-07 15:00:00,78.16,78.35,77.95,78.35,41799.0,73.0536,73.2312,72.8573,73.2312,41799.0
2018-12-07 15:10:00,78.38,78.49,78.23,78.44,35324.0,73.2592,73.362,73.119,73.3153,35324.0
2018-12-07 15:20:00,78.46,78.59,78.17,78.52,35049.0,73.334,73.4555,73.0629,73.3901,35049.0
2018-12-07 15:30:00,78.52,79.02,78.49,78.51,67334.0,73.3901,73.8574,73.362,73.3807,67334.0
2018-12-07 15:40:00,78.5,78.59,78.29,78.31,77309.0,73.3714,73.4555,73.1751,73.1938,77309.0
2018-12-07 15:50:00,78.31,78.57,78.26,78.28,296938.0,73.1938,73.4368,73.147,73.1657,296938.0
2018-12-10 09:30:00,78.37,79.01,78.26,78.56,73783.0,73.2499,73.848,73.147,73.4274,73783.0
2018-12-10 09:40:00,78.51,78.56,77.94,77.96,54389.0,73.3807,73.4274,72.848,72.8666,54389.0
2018-12-10 09:50:00,77.94,77.96,77.42,77.74,39710.0,72.848,72.8666,72.3619,72.661,39710.0
2018-12-10 10:00:00,77.73,77.82,77.45,77.54,42392.0,72.6517,72.7358,72.39,72.4741,42392.0
2018-12-10 10:10:00,77.54,78.25,77.45,78.25,44650.0,72.4741,73.1377,72.39,73.1377,44650.0
2018-12-10 10:20:00,78.28,78.34,78.07,78.3,26595.0,73.1657,73.2218,72.9695,73.1844,26595.0
2018-12-10 10:30:00,78.28,78.41,77.92,77.96,71981.0,73.1657,73.2872,72.8293,72.8666,71981.0
2018-12-10 10:40:00,77.94,78.67,77.94,78.59,53960.0,72.848,73.5303,72.848,73.4555,53960.0
2018-12-10 10:50:00,78.56,78.59,78.07,78.23,73712.0,73.4274,73.4555,72.9695,73.119,73712.0
2018-12-10 11:00:00,78.29,78.5,77.84,78.35,106009.0,73.1751,73.3714,72.7545,73.2312,106009.0
2018-12-10 11:10:00,78.3,78.47,77.98,78.36,116006.0,73.1844,73.3433,72.8853,73.2405,116006.0
2018-12-10 11:20:00,78.36,78.4,78.04,78.32,57708.0,73.2405,73.2779,72.9414,73.2031,57708.0
2018-12-10 11:30:00,78.34,78.95,78.26,78.85,47894.0,73.2218,73.792,73.147,73.6985,47894.0
2018-12-10 11:40:00,78.86,79.22,78.67,79.22,158307.0,73.7078,74.0443,73.5303,74.0443,158307.0
2018-12-10 11:50:00,79.19,79.27,78.95,79.16,62031.0,74.0163,74.0911,73.792,73.9882,62031.0
2018-12-10 12:00:00,79.16,79.21,78.98,79.04,41924.0,73.9882,74.035,73.82,73.8761,41924.0
2018-12-10 12:10:00,79.04,79.2,78.9,78.99,45652.0,73.8761,74.0256,73.7452,73.8294,45652.0
2018-12-10 12:20:00,78.99,79.14,78.84,79.03,28386.0,73.8294,73.9696,73.6892,73.8667,28386.0
2018-12-10 12:30:00,79.05,79.6,79.03,79.53,199917.0,73.8854,74.3995,73.8667,74.3341,199917.0
2018-12-10 12:40:00,79.55,79.67,79.26,79.54,34457.0,74.3528,74.4649,74.0817,74.3434,34457.0
2018-12-10 12:50:00,79.5,79.51,79.08,79.16,46745.0,74.306,74.3154,73.9135,73.9882,46745.0
2018-12-10 13:00:00,79.15,79.42,79.14,79.26,38225.0,73.9789,74.2313,73.9696,74.0817,38225.0
2018-12-10 13:10:00,79.26,79.5,79.18,79.38,34262.0,74.0817,74.306,74.0069,74.1939,34262.0
2018-12-10 13:20:00,79.38,79.43,79.19,79.22,20738.0,74.1939,74.2406,74.0163,74.0443,20738.0
2018-12-10 13:30:00,79.2,79.5,79.15,79.17,52362.0,74.0256,74.306,73.9789,73.9976,52362.0
2018-12-10 13:40:00,79.18,79.31,79.12,79.28,41302.0,74.0069,74.1284,73.9509,74.1004,41302.0
2018-12-10 13:50:00,79.28,79.46,79.22,79.25,48734.0,74.1004,74.2686,74.0443,74.0724,48734.0
2018-12-10 14:00:00,79.25,79.61,79.25,79.49,100533.0,74.0724,74.4088,74.0724,74.2967,100533.0
2018-12-10 14:10:00,79.52,79.67,79.23,79.27,50881.0,74.3247,74.4649,74.0537,74.0911,50881.0
2018-12-10 14:20:00,79.31,79.61,79.21,79.55,29950.0,74.1284,74.4088,74.035,74.3528,29950.0
2018-12-10 14:30:00,79.54,79.95,79.53,79.82,41184.0,74.3434,74.7266,74.3341,74.6051,41184.0
2018-12-10 14:40:00,79.79,79.97,79.64,79.72,40041.0,74.5771,74.7453,74.4369,74.5117,40041.0
2018-12-10 14:50:00,79.72,79.82,79.4,79.46,49427.0,74.5117,74.6051,74.2126,74.2686,49427.0
2018-12-10 15:00:00,79.45,79.65,79.36,79.63,55376.0,74.2593,74.4462,74.1752,74.4275,55376.0
2018-12-10 15:10:00,79.64,79.64,79.33,79.39,41512.0,74.4369,74.4369,74.1471,74.2032,41512.0
2018-12-10 15:20:00,79.41,79.76,79.41,79.73,61745.0,74.2219,74.549,74.2219,74.521,61745.0
2018-12-10 15:30:00,79.74,79.99,79.73,79.9,129439.0,74.5304,74.764,74.521,74.6799,129439.0
2018-12-10 15:40:00,79.89,79.99,79.82,79.97,162402.0,74.6706,74.764,74.6051,74.7453,162402.0
2018-12-10 15:50:00,79.94,80.2,79.93,79.99,237493.0,74.7173,74.9603,74.7079,74.764,237493.0
2018-12-11 09:30:00,80.86,81.27,80.52,80.74,122955.0,75.5772,75.9604,75.2594,75.465,122955.0
2018-12-11 09:40:00,80.71,81.2,80.56,80.56,72583.0,75.437,75.895,75.2968,75.2968,72583.0
2018-12-11 09:50:00,80.56,80.7,80.31,80.5,45013.0,75.2968,75.4276,75.0631,75.2407,45013.0
2018-12-11 10:00:00,80.52,80.82,80.34,80.72,55361.0,75.2594,75.5398,75.0912,75.4463,55361.0
2018-12-11 10:10:00,80.69,80.99,80.55,80.93,64298.0,75.4183,75.6987,75.2874,75.6426,64298.0
2018-12-11 10:20:00,80.92,81.35,80.92,81.13,59980.0,75.6333,76.0352,75.6333,75.8295,59980.0
2018-12-11 10:30:00,81.17,81.25,80.82,80.99,37467.0,75.8669,75.9417,75.5398,75.6987,37467.0
2018-12-11 10:40:00,81.0,81.13,80.67,80.76,34614.0,75.708,75.8295,75.3996,75.4837,34614.0
2018-12-11 10:50:00,80.75,80.8,80.49,80.65,39290.0,75.4744,75.5211,75.2314,75.3809,39290.0
2018-12-11 11:00:00,80.63,80.63,80.33,80.55,37689.0,75.3622,75.3622,75.0818,75.2874,37689.0
2018-12-11 11:10:00,80.59,80.6,80.12,80.32,42433.0,75.3248,75.3342,74.8855,75.0725,42433.0
2018-12-11 11:20:00,80.35,80.55,80.27,80.48,49793.0,75.1005,75.2874,75.0257,75.222,49793.0
2018-12-11 11:30:00,80.45,80.63,80.28,80.6,37939.0,75.194,75.3622,75.0351,75.3342,37939.0
2018-12-11 11:40:00,80.58,80.58,80.29,80.54,46315.0,75.3155,75.3155,75.0444,75.2781,46315.0
2018-12-11 11:50:00,80.54,80.79,80.52,80.66,39322.0,75.2781,75.5118,75.2594,75.3902,39322.0
2018-12-11 12:00:00,80.67,80.7,80.32,80.41,35383.0,75.3996,75.4276,75.0725,75.1566,35383.0
2018-12-11 12:10:00,80.38,80.41,80.26,80.31,86406.0,75.1285,75.1566,75.0164,75.0631,86406.0
2018-12-11 12:20:00,80.3,80.47,80.22,80.47,58363.0,75.0538,75.2127,74.979,75.2127,58363.0
2018-12-11 12:30:00,80.42,80.51,80.2,80.36,59963.0,75.1659,75.25,74.9603,75.1098,59963.0
2018-12-11 12:40:00,80.37,80.57,80.37,80.45,21141.0,75.1192,75.3061,75.1192,75.194,21141.0
2018-12-11 12:50:00,80.45,80.61,80.36,80.46,84679.0,75.194,75.3435,75.1098,75.2033,84679.0
2018-12-11 13:00:00,80.43,80.59,80.38,80.56,31716.0,75.1753,75.3248,75.1285,75.2968,31716.0
2018-12-11 13:10:00,80.56,80.66,80.47,80.66,27136.0,75.2968,75.3902,75.2127,75.3902,27136.0
2018-12-11 13:20:00,80.65,80.72,80.41,80.46,41404.0,75.3809,75.4463,75.1566,75.2033,41404.0
2018-12-11 13:30:00,80.4,80.64,80.31,80.57,39232.0,75.1472,75.3716,75.0631,75.3061,39232.0
2018-12-11 13:40:00,80.56,80.57,80.18,80.18,56357.0,75.2968,75.3061,74.9416,74.9416,56357.0
2018-12-11 13:50:00,80.22,80.31,80.01,80.12,47908.0,74.979,75.0631,74.7827,74.8855,47908.0
2018-12-11 14:00:00,80.13,80.27,80.08,80.08,93982.0,74.8949,75.0257,74.8481,74.8481,93982.0
2018-12-11 14:10:00,80.03,80.22,79.93,80.14,35776.0,74.8014,74.979,74.7079,74.9042,35776.0
2018-12-11 14:20:00,80.1,80.48,80.03,80.48,31710.0,74.8668,75.222,74.8014,75.222,31710.0
2018-12-11 14:30:00,80.48,80.66,80.44,80.52,28884.0,75.222,75.3902,75.1846,75.2594,28884.0
2018-12-11 14:40:00,80.53,80.77,80.49,80.6,37480.0,75.2687,75.4931,75.2314,75.3342,37480.0
2018-12-11 14:50:00,80.62,80.7,80.44,80.48,54513.0,75.3529,75.4276,75.1846,75.222,54513.0
2018-12-11 15:00:00,80.51,80.56,80.31,80.5,48360.0,75.25,75.2968,75.0631,75.2407,48360.0
2018-12-11 15:10:00,80.47,80.87,80.47,80.78,40164.0,75.2127,75.5865,75.2127,75.5024,40164.0
2018-12-11 15:20:00,80.77,80.83,80.64,80.68,42628.0,75.4931,75.5491,75.3716,75.4089,42628.0
2018-12-11 15:30:00,80.67,80.95,80.57,80.63,76617.0,75.3996,75.6613,75.3061,75.3622,76617.0
2018-12-11 15:40:00,80.62,80.68,80.43,80.43,201701.0,75.3529,75.4089,75.1753,75.1753,201701.0
2018-12-11 15:50:00,80.43,80.64,80.33,80.56,283856.0,75.1753,75.3716,75.0818,75.2968,283856.0
2018-12-12 09:30:00,82.16,82.59,81.0,81.29,117956.0,76.7922,77.1942,75.708,75.9791,117956.0
2018-12-12 09:40:00,81.24,81.26,80.58,80.82,72207.0,75.9324,75.951,75.3155,75.5398,72207.0
2018-12-12 09:50:00,80.86,81.36,80.86,81.04,64115.0,75.5772,76.0445,75.5772,75.7454,64115.0
2018-12-12 10:00:00,81.06,81.31,80.98,81.3,58692.0,75.7641,75.9978,75.6893,75.9884,58692.0
2018-12-12 10:10:00,81.31,81.51,81.13,81.43,83627.0,75.9978,76.1847,75.8295,76.1099,83627.0
2018-12-12 10:20:00,81.46,81.51,81.19,81.38,46152.0,76.138,76.1847,75.8856,76.0632,46152.0
2018-12-12 10:30:00,81.37,81.54,80.91,80.99,54502.0,76.0539,76.2128,75.6239,75.6987,54502.0
2018-12-12 10:40:00,80.99,81.28,80.83,81.28,51142.0,75.6987,75.9697,75.5491,75.9697,51142.0
2018-12-12 10:50:00,81.29,81.54,81.12,81.5,55262.0,75.9791,76.2128,75.8202,76.1754,55262.0
2018-12-12 11:00:00,81.51,81.52,81.18,81.21,52598.0,76.1847,76.1941,75.8763,75.9043,52598.0
2018-12-12 11:10:00,81.22,81.48,81.16,81.36,66427.0,75.9137,76.1567,75.8576,76.0445,66427.0
2018-12-12 11:20:00,81.39,81.58,81.3,81.43,42720.0,76.0726,76.2501,75.9884,76.1099,42720.0
2018-12-12 11:30:00,81.41,81.47,81.1,81.11,49111.0,76.0912,76.1473,75.8015,75.8108,49111.0
2018-12-12 11:40:00,81.11,81.44,81.08,81.43,49529.0,75.8108,76.1193,75.7828,76.1099,49529.0
2018-12-12 11:50:00,81.43,81.74,81.38,81.73,31641.0,76.1099,76.3997,76.0632,76.3903,31641.0
2018-12-12 12:00:00,81.74,81.89,81.6,81.81,45089.0,76.3997,76.5399,76.2688,76.4651,45089.0
2018-12-12 12:10:00,81.81,81.9,81.64,81.88,31879.0,76.4651,76.5492,76.3062,76.5305,31879.0
2018-12-12 12:20:00,81.85,81.85,81.68,81.72,61905.0,76.5025,76.5025,76.3436,76.381,61905.0
2018-12-12 12:30:00,81.72,81.75,81.52,81.57,119155.0,76.381,76.409,76.1941,76.2408,119155.0
2018-12-12 12:40:00,81.58,81.71,81.56,81.7,51525.0,76.2501,76.3716,76.2314,76.3623,51525.0
2018-12-12 12:50:00,81.7,81.81,81.62,81.72,65811.0,76.3623,76.4651,76.2875,76.381,65811.0
2018-12-12 13:00:00,81.76,81.76,81.64,81.7,27277.0,76.4184,76.4184,76.3062,76.3623,27277.0
2018-12-12 13:10:00,81.69,81.97,81.67,81.79,28729.0,76.353,76.6147,76.3343,76.4464,28729.0
2018-12-12 13:20:00,81.79,81.8,81.65,81.71,23332.0,76.4464,76.4558,76.3156,76.3716,23332.0
2018-12-12 13:30:00,81.72,81.72,81.61,81.66,26788.0,76.381,76.381,76.2782,76.3249,26788.0
2018-12-12 13:40:00,81.65,81.87,81.64,81.87,21553.0,76.3156,76.5212,76.3062,76.5212,21553.0
2018-12-12 13:50:00,81.87,81.91,81.67,81.78,22000.0,76.5212,76.5586,76.3343,76.4371,22000.0
2018-12-12 14:00:00,81.78,81.82,81.55,81.58,27212.0,76.4371,76.4745,76.2221,76.2501,27212.0
2018-12-12 14:10:00,81.59,81.63,81.43,81.48,32358.0,76.2595,76.2969,76.1099,76.1567,32358.0
2018-12-12 14:20:00,81.48,81.54,81.08,81.2,57564.0,76.1567,76.2128,75.7828,75.895,57564.0
2018-12-12 14:30:00,81.17,81.21,80.98,81.13,44041.0,75.8669,75.9043,75.6893,75.8295,44041.0
2018-12-12 14:40:00,81.15,81.17,80.95,80.99,28291.0,75.8482,75.8669,75.6613,75.6987,28291.0
2018-12-12 14:50:00,80.95,81.28,80.92,81.2,37143.0,75.6613,75.9697,75.6333,75.895,37143.0
2018-12-12 15:00:00,81.2,81.34,81.09,81.28,29001.0,75.895,76.0258,75.7922,75.9697,29001.0
2018-12-12 15:10:00,81.28,81.38,80.93,81.01,35484.0,75.9697,76.0632,75.6426,75.7174,35484.0
2018-12-12 15:20:00,81.0,81.19,80.95,81.0,42145.0,75.708,75.8856,75.6613,75.708,42145.0
2018-12-12 15:30:00,81.01,81.35,81.01,81.34,44525.0,75.7174,76.0352,75.7174,76.0258,44525.0
2018-12-12 15:40:00,81.35,81.39,81.0,81.15,67031.0,76.0352,76.0726,75.708,75.8482,67031.0
2018-12-12 15:50:00,81.15,81.15,80.81,80.91,225214.0,75.8482,75.8482,75.5304,75.6239,225214.0
2018-12-13 09:30:00,81.26,81.67,81.17,81.36,62050.0,75.951,76.3343,75.8669,76.0445,62050.0
2018-12-13 09:40:00,81.42,81.42,80.81,80.81,39624.0,76.1006,76.1006,75.5304,75.5304,39624.0
2018-12-13 09:50:00,80.77,81.0,80.39,80.5,53130.0,75.4931,75.708,75.1379,75.2407,53130.0
2018-12-13 10:00:00,80.56,80.99,80.48,80.77,38565.0,75.2968,75.6987,75.222,75.4931,38565.0
2018-12-13 10:10:00,80.77,81.05,80.71,80.85,37843.0,75.4931,75.7548,75.437,75.5678,37843.0
2018-12-13 10:20:00,80.81,80.87,80.46,80.52,111683.0,75.5304,75.5865,75.2033,75.2594,111683.0
2018-12-13 10:30:00,80.49,80.53,80.15,80.17,68037.0,75.2314,75.2687,74.9136,74.9323,68037.0
2018-12-13 10:40:00,80.13,80.17,79.84,79.98,51108.0,74.8949,74.9323,74.6238,74.7547,51108.0
2018-12-13 10:50:00,79.96,80.4,79.87,80.3,59499.0,74.736,75.1472,74.6519,75.0538,59499.0
2018-12-13 11:00:00,80.31,80.61,80.1,80.56,38526.0,75.0631,75.3435,74.8668,75.2968,38526.0
2018-12-13 11:10:00,80.56,80.72,80.48,80.56,28173.0,75.2968,75.4463,75.222,75.2968,28173.0
2018-12-13 11:20:00,80.53,80.67,80.37,80.41,35372.0,75.2687,75.3996,75.1192,75.1566,35372.0
2018-12-13 11:30:00,80.42,80.61,80.23,80.28,30799.0,75.1659,75.3435,74.9883,75.0351,30799.0
2018-12-13 11:40:00,80.28,80.37,80.13,80.19,57505.0,75.0351,75.1192,74.8949,74.951,57505.0
2018-12-13 11:50:00,80.18,80.27,80.05,80.14,72924.0,74.9416,75.0257,74.8201,74.9042,72924.0
2018-12-13 12:00:00,80.11,80.38,79.92,80.31,47813.0,74.8762,75.1285,74.6986,75.0631,47813.0
2018-12-13 12:10:00,80.32,80.4,80.09,80.29,28058.0,75.0725,75.1472,74.8575,75.0444,28058.0
2018-12-13 12:20:00,80.31,80.35,80.01,80.02,30970.0,75.0631,75.1005,74.7827,74.7921,30970.0
2018-12-13 12:30:00,80.0,80.27,79.98,80.2,34659.0,74.7734,75.0257,74.7547,74.9603,34659.0
2018-12-13 12:40:00,80.2,80.33,80.14,80.23,39504.0,74.9603,75.0818,74.9042,74.9883,39504.0
2018-12-13 12:50:00,80.22,80.28,80.06,80.28,57548.0,74.979,75.0351,74.8294,75.0351,57548.0
2018-12-13 13:00:00,80.25,80.39,80.13,80.37,63035.0,75.007,75.1379,74.8949,75.1192,63035.0
2018-12-13 13:10:00,80.37,80.46,80.27,80.39,21448.0,75.1192,75.2033,75.0257,75.1379,21448.0
2018-12-13 13:20:00,80.39,80.49,80.28,80.46,19213.0,75.1379,75.2314,75.0351,75.2033,19213.0
2018-12-13 13:30:00,80.46,80.77,80.41,80.77,29100.0,75.2033,75.4931,75.1566,75.4931,29100.0
2018-12-13 13:40:00,80.78,80.83,80.55,80.55,23980.0,75.5024,75.5491,75.2874,75.2874,23980.0
2018-12-13 13:50:00,80.55,80.56,80.23,80.26,15679.0,75.2874,75.2968,74.9883,75.0164,15679.0
2018-12-13 14:00:00,80.27,80.35,80.09,80.18,35988.0,75.0257,75.1005,74.8575,74.9416,35988.0
2018-12-13 14:10:00,80.18,80.34,80.15,80.33,37887.0,74.9416,75.0912,74.9136,75.0818,37887.0
2018-12-13 14:20:00,80.33,80.33,80.1,80.24,32704.0,75.0818,75.0818,74.8668,74.9977,32704.0
2018-12-13 14:30:00,80.23,80.37,80.15,80.26,23825.0,74.9883,75.1192,74.9136,75.0164,23825.0
2018-12-13 14:40:00,80.26,80.34,80.2,80.24,26135.0,75.0164,75.0912,74.9603,74.9977,26135.0
2018-12-13 14:50:00,80.24,80.55,80.24,80.53,33704.0,74.9977,75.2874,74.9977,75.2687,33704.0
2018-12-13 15:00:00,80.53,80.56,80.28,80.29,32795.0,75.2687,75.2968,75.0351,75.0444,32795.0
2018-12-13 15:10:00,80.28,80.51,80.24,80.51,44340.0,75.0351,75.25,74.9977,75.25,44340.0
2018-12-13 15:20:00,80.54,80.57,80.45,80.51,56774.0,75.2781,75.3061,75.194,75.25,56774.0
2018-12-13 15:30:00,80.51,80.74,80.47,80.67,84208.0,75.25,75.465,75.2127,75.3996,84208.0
2018-12-13 15:40:00,80.68,80.91,80.68,80.79,90447.0,75.4089,75.6239,75.4089,75.5118,90447.0
2018-12-13 15:50:00,80.79,80.96,80.69,80.82,403196.0,75.5118,75.6706,75.4183,75.5398,403196.0
2018-12-14 09:30:00,80.31,80.41,79.7,80.28,98935.0,75.0631,75.1566,74.493,75.0351,98935.0
2018-12-14 09:40:00,80.32,80.76,80.14,80.62,64367.0,75.0725,75.4837,74.9042,75.3529,64367.0
2018-12-14 09:50:00,80.65,80.93,80.49,80.62,66580.0,75.3809,75.6426,75.2314,75.3529,66580.0
2018-12-14 10:00:00,80.59,81.12,80.52,81.12,105356.0,75.3248,75.8202,75.2594,75.8202,105356.0
2018-12-14 10:10:00,81.1,81.66,81.06,81.31,62698.0,75.8015,76.3249,75.7641,75.9978,62698.0
2018-12-14 10:20:00,81.35,81.46,81.18,81.26,62520.0,76.0352,76.138,75.8763,75.951,62520.0
2018-12-14 10:30:00,81.23,81.34,81.01,81.31,57868.0,75.923,76.0258,75.7174,75.9978,57868.0
2018-12-14 10:40:00,81.3,81.43,81.12,81.34,46547.0,75.9884,76.1099,75.8202,76.0258,46547.0
2018-12-14 10:50:00,81.34,81.38,80.95,80.99,44454.0,76.0258,76.0632,75.6613,75.6987,44454.0
2018-12-14 11:00:00,80.99,81.16,80.94,81.08,67240.0,75.6987,75.8576,75.652,75.7828,67240.0
2018-12-14 11:10:00,81.07,81.08,80.84,80.9,44239.0,75.7735,75.7828,75.5585,75.6146,44239.0
2018-12-14 11:20:00,80.9,80.95,80.59,80.71,53320.0,75.6146,75.6613,75.3248,75.437,53320.0
2018-12-14 11:30:00,80.69,80.87,80.61,80.8,22272.0,75.4183,75.5865,75.3435,75.5211,22272.0
2018-12-14 11:40:00,80.82,80.84,80.42,80.42,32182.0,75.5398,75.5585,75.1659,75.1659,32182.0
2018-12-14 11:50:00,80.43,80.45,80.24,80.36,41325.0,75.1753,75.194,74.9977,75.1098,41325.0
2018-12-14 12:00:00,80.38,80.5,80.27,80.33,45344.0,75.1285,75.2407,75.0257,75.0818,45344.0
2018-12-14 12:10:00,80.29,80.52,80.23,80.48,46352.0,75.0444,75.2594,74.9883,75.222,46352.0
2018-12-14 12:20:00,80.5,80.51,80.28,80.41,58086.0,75.2407,75.25,75.0351,75.1566,58086.0
2018-12-14 12:30:00,80.4,80.58,80.4,80.45,29316.0,75.1472,75.3155,75.1472,75.194,29316.0
2018-12-14 12:40:00,80.43,80.44,80.29,80.32,41515.0,75.1753,75.1846,75.0444,75.0725,41515.0
2018-12-14 12:50:00,80.34,80.38,80.16,80.19,30251.0,75.0912,75.1285,74.9229,74.951,30251.0
2018-12-14 13:00:00,80.2,80.21,80.02,80.18,32220.0,74.9603,74.9696,74.7921,74.9416,32220.0
2018-12-14 13:10:00,80.17,80.27,80.12,80.13,21287.0,74.9323,75.0257,74.8855,74.8949,21287.0
2018-12-14 13:20:00,80.11,80.11,79.9,79.93,18856.0,74.8762,74.8762,74.6799,74.7079,18856.0
2018-12-14 13:30:00,79.92,79.93,79.63,79.69,32190.0,74.6986,74.7079,74.4275,74.4836,32190.0
2018-12-14 13:40:00,79.7,79.81,79.65,79.7,33942.0,74.493,74.5958,74.4462,74.493,33942.0
2018-12-14 13:50:00,79.7,79.79,79.69,79.74,55754.0,74.493,74.5771,74.4836,74.5304,55754.0
2018-12-14 14:00:00,79.73,79.81,79.67,79.81,50534.0,74.521,74.5958,74.4649,74.5958,50534.0
2018-12-14 14:10:00,79.8,79.88,79.73,79.81,42247.0,74.5864,74.6612,74.521,74.5958,42247.0
2018-12-14 14:20:00,79.84,80.01,79.82,80.01,39821.0,74.6238,74.7827,74.6051,74.7827,39821.0
2018-12-14 14:30:00,80.01,80.01,79.49,79.5,27565.0,74.7827,74.7827,74.2967,74.306,27565.0
2018-12-14 14:40:00,79.51,79.61,79.4,79.43,28225.0,74.3154,74.4088,74.2126,74.2406,28225.0
2018-12-14 14:50:00,79.43,79.59,79.25,79.53,81019.0,74.2406,74.3902,74.0724,74.3341,81019.0
2018-12-14 15:00:00,79.52,79.63,79.34,79.36,49071.0,74.3247,74.4275,74.1565,74.1752,49071.0
2018-12-14 15:10:00,79.37,79.68,79.37,79.57,40952.0,74.1845,74.4743,74.1845,74.3715,40952.0
2018-12-14 15:20:00,79.58,79.58,79.31,79.31,52304.0,74.3808,74.3808,74.1284,74.1284,52304.0
2018-12-14 15:30:00,79.31,79.36,79.14,79.15,66489.0,74.1284,74.1752,73.9696,73.9789,66489.0
2018-12-14 15:40:00,79.15,79.19,79.03,79.06,82191.0,73.9789,74.0163,73.8667,73.8948,82191.0
2018-12-14 15:50:00,79.07,79.37,79.06,79.18,292219.0,73.9041,74.1845,73.8948,74.0069,292219.0
2018-12-17 09:30:00,78.98,79.06,78.2,78.62,77626.0,73.82,73.8948,73.091,73.4835,77626.0
2018-12-17 09:40:00,78.62,78.75,78.1,78.13,69492.0,73.4835,73.605,72.9975,73.0255,69492.0
2018-12-17 09:50:00,78.05,78.46,77.85,78.46,52691.0,72.9508,73.334,72.7638,73.334,52691.0
2018-12-17 10:00:00,78.36,78.4,77.86,78.35,76038.0,73.2405,73.2779,72.7732,73.2312,76038.0
2018-12-17 10:10:00,78.31,78.48,78.16,78.22,47566.0,73.1938,73.3527,73.0536,73.1097,47566.0
2018-12-17 10:20:00,78.22,78.56,78.2,78.33,38707.0,73.1097,73.4274,73.091,73.2125,38707.0
2018-12-17 10:30:00,78.31,78.41,78.09,78.27,46859.0,73.1938,73.2872,72.9882,73.1564,46859.0
2018-12-17 10:40:00,78.25,78.84,78.25,78.57,36651.0,73.1377,73.6892,73.1377,73.4368,36651.0
2018-12-17 10:50:00,78.59,78.76,78.44,78.57,35014.0,73.4555,73.6144,73.3153,73.4368,35014.0
2018-12-17 11:00:00,78.56,78.64,78.48,78.61,78639.0,73.4274,73.5022,73.3527,73.4742,78639.0
2018-12-17 11:10:00,78.62,78.89,78.56,78.56,188893.0,73.4835,73.7359,73.4274,73.4274,188893.0
2018-12-17 11:20:00,78.56,78.64,78.34,78.61,104679.0,73.4274,73.5022,73.2218,73.4742,104679.0
2018-12-17 11:30:00,78.63,78.84,78.57,78.76,38604.0,73.4929,73.6892,73.4368,73.6144,38604.0
2018-12-17 11:40:00,78.75,78.95,78.62,78.94,26103.0,73.605,73.792,73.4835,73.7826,26103.0
2018-12-17 11:50:00,78.96,79.19,78.92,79.14,27262.0,73.8013,74.0163,73.7639,73.9696,27262.0
2018-12-17 12:00:00,79.12,79.34,79.06,79.1,33814.0,73.9509,74.1565,73.8948,73.9322,33814.0
2018-12-17 12:10:00,79.09,79.12,78.89,79.01,26513.0,73.9228,73.9509,73.7359,73.848,26513.0
2018-12-17 12:20:00,79.02,79.11,78.95,78.98,28928.0,73.8574,73.9415,73.792,73.82,28928.0
2018-12-17 12:30:00,78.99,78.99,78.66,78.76,48024.0,73.8294,73.8294,73.5209,73.6144,48024.0
2018-12-17 12:40:00,78.77,78.87,78.66,78.83,19392.0,73.6237,73.7172,73.5209,73.6798,19392.0
2018-12-17 12:50:00,78.82,78.84,78.57,78.69,28305.0,73.6705,73.6892,73.4368,73.549,28305.0
2018-12-17 13:00:00,78.7,78.78,78.61,78.75,17337.0,73.5583,73.6331,73.4742,73.605,17337.0
2018-12-17 13:10:00,78.77,78.8,78.63,78.67,22145.0,73.6237,73.6518,73.4929,73.5303,22145.0
2018-12-17 13:20:00,78.64,78.92,78.58,78.86,31291.0,73.5022,73.7639,73.4461,73.7078,31291.0
2018-12-17 13:30:00,78.86,78.93,78.5,78.58,42731.0,73.7078,73.7733,73.3714,73.4461,42731.0
2018-12-17 13:40:00,78.59,78.74,78.44,78.61,174585.0,73.4555,73.5957,73.3153,73.4742,174585.0
2018-12-17 13:50:00,78.64,78.69,78.54,78.54,50035.0,73.5022,73.549,73.4088,73.4088,50035.0
2018-12-17 14:00:00,78.57,78.7,78.4,78.69,63295.0,73.4368,73.5583,73.2779,73.549,63295.0
2018-12-17 14:10:00,78.69,78.69,78.44,78.57,23803.0,73.549,73.549,73.3153,73.4368,23803.0
2018-12-17 14:20:00,78.56,78.74,78.4,78.51,41830.0,73.4274,73.5957,73.2779,73.3807,41830.0
2018-12-17 14:30:00,78.52,78.63,78.4,78.48,45230.0,73.3901,73.4929,73.2779,73.3527,45230.0
2018-12-17 14:40:00,78.5,78.71,78.48,78.54,35110.0,73.3714,73.5676,73.3527,73.4088,35110.0
2018-12-17 14:50:00,78.54,78.6,78.38,78.44,50773.0,73.4088,73.4648,73.2592,73.3153,50773.0
2018-12-17 15:00:00,78.43,78.44,78.11,78.11,48695.0,73.3059,73.3153,73.0068,73.0068,48695.0
2018-12-17 15:10:00,78.13,78.37,78.09,78.14,47656.0,73.0255,73.2499,72.9882,73.0349,47656.0
2018-12-17 15:20:00,78.14,78.24,77.96,78.09,156774.0,73.0349,73.1284,72.8666,72.9882,156774.0
2018-12-17 15:30:00,78.09,78.1,77.79,77.82,114319.0,72.9882,72.9975,72.7078,72.7358,114319.0
2018-12-17 15:40:00,77.82,78.17,77.78,78.02,140380.0,72.7358,73.0629,72.6984,72.9227,140380.0
2018-12-17 15:50:00,78.02,78.41,78.0,78.3,346387.0,72.9227,73.2872,72.904,73.1844,346387.0
2018-12-18 09:30:00,79.15,79.62,78.9,79.32,91918.0,73.9789,74.4182,73.7452,74.1378,91918.0
2018-12-18 09:40:00,79.4,79.59,79.16,79.5,53836.0,74.2126,74.3902,73.9882,74.306,53836.0
2018-12-18 09:50:00,79.45,79.71,79.24,79.46,50510.0,74.2593,74.5023,74.063,74.2686,50510.0
2018-12-18 10:00:00,79.46,79.67,79.13,79.34,68068.0,74.2686,74.4649,73.9602,74.1565,68068.0
2018-12-18 10:10:00,79.37,79.4,79.15,79.34,41965.0,74.1845,74.2126,73.9789,74.1565,41965.0
2018-12-18 10:20:00,79.34,79.38,78.98,79.34,51399.0,74.1565,74.1939,73.82,74.1565,51399.0
2018-12-18 10:30:00,79.41,79.7,79.31,79.59,32002.0,74.2219,74.493,74.1284,74.3902,32002.0
2018-12-18 10:40:00,79.62,79.66,79.08,79.08,60006.0,74.4182,74.4556,73.9135,73.9135,60006.0
2018-12-18 10:50:00,79.08,79.25,79.01,79.01,31116.0,73.9135,74.0724,73.848,73.848,31116.0
2018-12-18 11:00:00,79.04,79.15,78.86,78.9,50713.0,73.8761,73.9789,73.7078,73.7452,50713.0
2018-12-18 11:10:00,78.9,79.04,78.75,78.9,47547.0,73.7452,73.8761,73.605,73.7452,47547.0
2018-12-18 11:20:00,78.9,78.92,78.65,78.87,51468.0,73.7452,73.7639,73.5116,73.7172,51468.0
2018-12-18 11:30:00,78.88,79.07,78.83,78.97,33145.0,73.7265,73.9041,73.6798,73.8107,33145.0
2018-12-18 11:40:00,78.95,79.24,78.94,79.15,41696.0,73.792,74.063,73.7826,73.9789,41696.0
2018-12-18 11:50:00,79.16,79.19,79.0,79.09,51198.0,73.9882,74.0163,73.8387,73.9228,51198.0
2018-12-18 12:00:00,79.09,79.36,79.02,79.34,28113.0,73.9228,74.1752,73.8574,74.1565,28113.0
2018-12-18 12:10:00,79.36,79.66,79.36,79.62,48280.0,74.1752,74.4556,74.1752,74.4182,48280.0
2018-12-18 12:20:00,79.62,79.73,79.54,79.62,32099.0,74.4182,74.521,74.3434,74.4182,32099.0
2018-12-18 12:30:00,79.63,79.75,79.49,79.57,24729.0,74.4275,74.5397,74.2967,74.3715,24729.0
2018-12-18 12:40:00,79.57,79.66,79.46,79.65,40550.0,74.3715,74.4556,74.2686,74.4462,40550.0
2018-12-18 12:50:00,79.63,79.92,79.62,79.76,29062.0,74.4275,74.6986,74.4182,74.549,29062.0
2018-12-18 13:00:00,79.76,79.77,79.49,79.56,26408.0,74.549,74.5584,74.2967,74.3621,26408.0
2018-12-18 13:10:00,79.6,79.75,79.6,79.7,24993.0,74.3995,74.5397,74.3995,74.493,24993.0
2018-12-18 13:20:00,79.7,79.79,79.49,79.52,44613.0,74.493,74.5771,74.2967,74.3247,44613.0
2018-12-18 13:30:00,79.51,79.53,79.38,79.47,42859.0,74.3154,74.3341,74.1939,74.278,42859.0
2018-12-18 13:40:00,79.47,79.7,79.47,79.7,21083.0,74.278,74.493,74.278,74.493,21083.0
2018-12-18 13:50:00,79.72,79.72,79.42,79.49,32714.0,74.5117,74.5117,74.2313,74.2967,32714.0
2018-12-18 14:00:00,79.48,79.58,79.45,79.56,46692.0,74.2873,74.3808,74.2593,74.3621,46692.0
2018-12-18 14:10:00,79.57,79.59,79.24,79.34,50936.0,74.3715,74.3902,74.063,74.1565,50936.0
2018-12-18 14:20:00,79.33,79.48,79.32,79.45,30586.0,74.1471,74.2873,74.1378,74.2593,30586.0
2018-12-18 14:30:00,79.43,79.45,79.15,79.27,37662.0,74.2406,74.2593,73.9789,74.0911,37662.0
2018-12-18 14:40:00,79.25,79.29,78.86,79.01,47277.0,74.0724,74.1098,73.7078,73.848,47277.0
2018-12-18 14:50:00,79.03,79.24,78.9,78.94,44194.0,73.8667,74.063,73.7452,73.7826,44194.0
2018-12-18 15:00:00,78.92,79.09,78.75,78.88,33474.0,73.7639,73.9228,73.605,73.7265,33474.0
2018-12-18 15:10:00,78.88,79.14,78.86,79.0,33751.0,73.7265,73.9696,73.7078,73.8387,33751.0
2018-12-18 15:20:00,78.99,79.05,78.82,78.95,50056.0,73.8294,73.8854,73.6705,73.792,50056.0
2018-12-18 15:30:00,78.96,79.3,78.96,79.17,50485.0,73.8013,74.1191,73.8013,73.9976,50485.0
2018-12-18 15:40:00,79.17,79.37,79.13,79.35,117226.0,73.9976,74.1845,73.9602,74.1658,117226.0
2018-12-18 15:50:00,79.37,79.47,78.88,78.88,276960.0,74.1845,74.278,73.7265,73.7265,276960.0
2018-12-19 09:30:00,79.27,79.91,78.95,79.84,130972.0,74.0911,74.6892,73.792,74.6238,130972.0
2018-12-19 09:40:00,79.83,79.84,79.49,79.5,47061.0,74.6145,74.6238,74.2967,74.306,47061.0
2018-12-19 09:50:00,79.52,79.9,79.24,79.38,48576.0,74.3247,74.6799,74.063,74.1939,48576.0
2018-12-19 10:00:00,79.37,79.72,79.32,79.38,20439.0,74.1845,74.5117,74.1378,74.1939,20439.0
2018-12-19 10:10:00,79.35,79.5,79.2,79.4,15804.0,74.1658,74.306,74.0256,74.2126,15804.0
2018-12-19 10:20:00,79.4,79.44,79.19,79.27,22117.0,74.2126,74.25,74.0163,74.0911,22117.0
2018-12-19 10:30:00,79.24,79.46,79.24,79.45,22162.0,74.063,74.2686,74.063,74.2593,22162.0
2018-12-19 10:40:00,79.44,79.49,79.12,79.12,25453.0,74.25,74.2967,73.9509,73.9509,25453.0
2018-12-19 10:50:00,79.17,79.48,79.16,79.48,23542.0,73.9976,74.2873,73.9882,74.2873,23542.0
2018-12-19 11:00:00,79.51,79.72,79.37,79.61,46897.0,74.3154,74.5117,74.1845,74.4088,46897.0
2018-12-19 11:10:00,79.6,79.76,79.58,79.72,34607.0,74.3995,74.549,74.3808,74.5117,34607.0
2018-12-19 11:20:00,79.76,79.99,79.76,79.98,24135.0,74.549,74.764,74.549,74.7547,24135.0
2018-12-19 11:30:00,79.95,79.97,79.77,79.81,30099.0,74.7266,74.7453,74.5584,74.5958,30099.0
2018-12-19 11:40:00,79.83,79.97,79.62,79.96,44816.0,74.6145,74.7453,74.4182,74.736,44816.0
2018-12-19 11:50:00,79.93,80.24,79.93,80.22,34332.0,74.7079,74.9977,74.7079,74.979,34332.0
2018-12-19 12:00:00,80.25,80.43,80.2,80.4,52196.0,75.007,75.1753,74.9603,75.1472,52196.0
2018-12-19 12:10:00,80.4,80.45,80.26,80.34,48552.0,75.1472,75.194,75.0164,75.0912,48552.0
2018-12-19 12:20:00,80.32,80.53,80.24,80.38,68433.0,75.0725,75.2687,74.9977,75.1285,68433.0
2018-12-19 12:30:00,80.38,80.49,80.33,80.33,31264.0,75.1285,75.2314,75.0818,75.0818,31264.0
2018-12-19 12:40:00,80.32,80.34,79.97,79.99,30868.0,75.0725,75.0912,74.7453,74.764,30868.0
2018-12-19 12:50:00,79.97,80.17,79.93,79.95,28416.0,74.7453,74.9323,74.7079,74.7266,28416.0
2018-12-19 13:00:00,79.93,80.01,79.9,79.93,20789.0,74.7079,74.7827,74.6799,74.7079,20789.0
2018-12-19 13:10:00,79.93,80.03,79.87,79.96,22486.0,74.7079,74.8014,74.6519,74.736,22486.0
2018-12-19 13:20:00,79.96,80.09,79.87,80.07,18205.0,74.736,74.8575,74.6519,74.8388,18205.0
2018-12-19 13:30:00,80.09,80.21,80.09,80.18,18805.0,74.8575,74.9696,74.8575,74.9416,18805.0
2018-12-19 13:40:00,80.19,80.39,80.12,80.35,14114.0,74.951,75.1379,74.8855,75.1005,14114.0
2018-12-19 13:50:00,80.35,80.72,80.31,80.55,56336.0,75.1005,75.4463,75.0631,75.2874,56336.0
2018-12-19 14:00:00,80.66,80.78,79.34,79.59,109168.0,75.3902,75.5024,74.1565,74.3902,109168.0
2018-12-19 14:10:00,79.61,80.0,79.15,79.85,72459.0,74.4088,74.7734,73.9789,74.6332,72459.0
2018-12-19 14:20:00,79.82,80.16,79.69,80.04,47449.0,74.6051,74.9229,74.4836,74.8108,47449.0
2018-12-19 14:30:00,80.02,80.39,79.99,80.18,44224.0,74.7921,75.1379,74.764,74.9416,44224.0
2018-12-19 14:40:00,80.13,80.13,79.44,79.68,112844.0,74.8949,74.8949,74.25,74.4743,112844.0
2018-12-19 14:50:00,79.65,79.65,78.63,78.93,47047.0,74.4462,74.4462,73.4929,73.7733,47047.0
2018-12-19 15:00:00,78.89,78.89,78.05,78.52,76660.0,73.7359,73.7359,72.9508,73.3901,76660.0
2018-12-19 15:10:00,78.52,78.96,78.36,78.62,80103.0,73.3901,73.8013,73.2405,73.4835,80103.0
2018-12-19 15:20:00,78.59,78.87,78.24,78.24,114305.0,73.4555,73.7172,73.1284,73.1284,114305.0
2018-12-19 15:30:00,78.24,78.6,78.18,78.34,65781.0,73.1284,73.4648,73.0723,73.2218,65781.0
2018-12-19 15:40:00,78.25,78.68,78.08,78.6,79258.0,73.1377,73.5396,72.9788,73.4648,79258.0
2018-12-19 15:50:00,78.58,78.76,78.46,78.46,148201.0,73.4461,73.6144,73.334,73.334,148201.0
2018-12-20 09:30:00,78.23,78.23,77.24,77.38,71728.0,73.119,73.119,72.1937,72.3245,71728.0
2018-12-20 09:40:00,77.32,77.82,76.9,77.63,84959.0,72.2685,72.7358,71.8759,72.5582,84959.0
2018-12-20 09:50:00,77.64,78.2,77.24,78.18,42508.0,72.5676,73.091,72.1937,73.0723,42508.0
2018-12-20 10:00:00,78.13,78.37,77.83,78.13,83524.0,73.0255,73.2499,72.7451,73.0255,83524.0
2018-12-20 10:10:00,78.1,78.31,77.88,77.91,38027.0,72.9975,73.1938,72.7919,72.8199,38027.0
2018-12-20 10:20:00,77.87,78.35,77.85,78.32,51335.0,72.7825,73.2312,72.7638,73.2031,51335.0
2018-12-20 10:30:00,78.29,78.61,78.12,78.47,38761.0,73.1751,73.4742,73.0162,73.3433,38761.0
2018-12-20 10:40:00,78.49,78.74,78.15,78.19,25159.0,73.362,73.5957,73.0442,73.0816,25159.0
2018-12-20 10:50:00,78.13,78.35,78.1,78.15,21433.0,73.0255,73.2312,72.9975,73.0442,21433.0
2018-12-20 11:00:00,78.13,78.31,77.87,78.07,38958.0,73.0255,73.1938,72.7825,72.9695,38958.0
2018-12-20 11:10:00,78.08,78.23,77.96,78.07,24772.0,72.9788,73.119,72.8666,72.9695,24772.0
2018-12-20 11:20:00,78.05,78.06,77.62,77.86,35971.0,72.9508,72.9601,72.5489,72.7732,35971.0
2018-12-20 11:30:00,77.83,78.05,77.66,77.72,28921.0,72.7451,72.9508,72.5862,72.6423,28921.0
2018-12-20 11:40:00,77.77,77.83,77.46,77.52,27466.0,72.6891,72.7451,72.3993,72.4554,27466.0
2018-12-20 11:50:00,77.5,77.88,77.24,77.4,55168.0,72.4367,72.7919,72.1937,72.3432,55168.0
2018-12-20 12:00:00,77.42,77.58,77.27,77.35,33227.0,72.3619,72.5115,72.2217,72.2965,33227.0
2018-12-20 12:10:00,77.32,77.43,77.09,77.41,27878.0,72.2685,72.3713,72.0535,72.3526,27878.0
2018-12-20 12:20:00,77.39,77.57,77.29,77.52,34965.0,72.3339,72.5021,72.2404,72.4554,34965.0
2018-12-20 12:30:00,77.51,77.56,77.33,77.33,49644.0,72.446,72.4928,72.2778,72.2778,49644.0
2018-12-20 12:40:00,77.3,77.49,77.22,77.28,31248.0,72.2498,72.4274,72.175,72.2311,31248.0
2018-12-20 12:50:00,77.3,77.57,77.22,77.52,21484.0,72.2498,72.5021,72.175,72.4554,21484.0
2018-12-20 13:00:00,77.52,77.55,77.27,77.28,28424.0,72.4554,72.4834,72.2217,72.2311,28424.0
2018-12-20 13:10:00,77.25,77.51,77.21,77.35,36843.0,72.203,72.446,72.1656,72.2965,36843.0
2018-12-20 13:20:00,77.35,77.49,77.22,77.22,21091.0,72.2965,72.4274,72.175,72.175,21091.0
2018-12-20 13:30:00,77.21,77.26,76.97,77.12,24025.0,72.1656,72.2124,71.9413,72.0815,24025.0
2018-12-20 13:40:00,77.14,77.19,76.81,77.02,39090.0,72.1002,72.147,71.7918,71.9881,39090.0
2018-12-20 13:50:00,77.04,77.04,76.74,76.78,31142.0,72.0068,72.0068,71.7264,71.7637,31142.0
2018-12-20 14:00:00,76.8,76.89,76.5,76.58,65792.0,71.7824,71.8666,71.502,71.5768,65792.0
2018-12-20 14:10:00,76.58,76.6,76.19,76.27,53751.0,71.5768,71.5955,71.2123,71.2871,53751.0
2018-12-20 14:20:00,76.29,77.07,76.27,77.05,34603.0,71.3058,72.0348,71.2871,72.0161,34603.0
2018-12-20 14:30:00,76.99,77.32,76.88,77.12,39812.0,71.96,72.2685,71.8572,72.0815,39812.0
2018-12-20 14:40:00,77.09,77.95,77.07,77.91,48587.0,72.0535,72.8573,72.0348,72.8199,48587.0
2018-12-20 14:50:00,77.89,77.89,77.11,77.33,50210.0,72.8012,72.8012,72.0722,72.2778,50210.0
2018-12-20 15:00:00,77.3,77.52,76.97,77.39,41572.0,72.2498,72.4554,71.9413,72.3339,41572.0
2018-12-20 15:10:00,77.42,77.56,77.28,77.34,37063.0,72.3619,72.4928,72.2311,72.2872,37063.0
2018-12-20 15:20:00,77.33,77.76,77.27,77.36,34587.0,72.2778,72.6797,72.2217,72.3058,34587.0
2018-12-20 15:30:00,77.33,77.6,77.3,77.46,47981.0,72.2778,72.5302,72.2498,72.3993,47981.0
2018-12-20 15:40:00,77.43,77.45,76.88,76.98,65048.0,72.3713,72.39,71.8572,71.9507,65048.0
2018-12-20 15:50:00,76.95,77.22,76.86,77.19,193547.0,71.9226,72.175,71.8385,72.147,193547.0
2018-12-21 09:30:00,77.48,78.71,77.05,78.41,755850.0,72.418,73.5676,72.0161,73.2872,755850.0
2018-12-21 09:40:00,78.32,78.68,78.03,78.48,75842.0,73.2031,73.5396,72.9321,73.3527,75842.0
2018-12-21 09:50:00,78.41,78.49,78.08,78.35,41547.0,73.2872,73.362,72.9788,73.2312,41547.0
2018-12-21 10:00:00,78.33,78.53,78.22,78.43,43675.0,73.2125,73.3994,73.1097,73.3059,43675.0
2018-12-21 10:10:00,78.39,79.68,78.39,79.6,82454.0,73.2686,74.4743,73.2686,74.3995,82454.0
2018-12-21 10:20:00,79.68,80.05,79.15,79.31,102527.0,74.4743,74.8201,73.9789,74.1284,102527.0
2018-12-21 10:30:00,79.29,79.36,78.8,78.92,37327.0,74.1098,74.1752,73.6518,73.7639,37327.0
2018-12-21 10:40:00,78.92,79.31,78.78,79.07,69512.0,73.7639,74.1284,73.6331,73.9041,69512.0
2018-12-21 10:50:00,79.05,79.16,78.58,78.88,55811.0,73.8854,73.9882,73.4461,73.7265,55811.0
2018-12-21 11:00:00,78.83,78.84,78.32,78.38,55781.0,73.6798,73.6892,73.2031,73.2592,55781.0
2018-12-21 11:10:00,78.4,78.79,78.39,78.67,45491.0,73.2779,73.6424,73.2686,73.5303,45491.0
2018-12-21 11:20:00,78.64,78.8,78.46,78.79,52176.0,73.5022,73.6518,73.334,73.6424,52176.0
2018-12-21 11:30:00,78.8,78.86,78.54,78.64,32790.0,73.6518,73.7078,73.4088,73.5022,32790.0
2018-12-21 11:40:00,78.62,78.66,78.23,78.25,38806.0,73.4835,73.5209,73.119,73.1377,38806.0
2018-12-21 11:50:00,78.26,78.46,78.16,78.27,30929.0,73.147,73.334,73.0536,73.1564,30929.0
2018-12-21 12:00:00,78.29,78.43,78.16,78.33,52687.0,73.1751,73.3059,73.0536,73.2125,52687.0
2018-12-21 12:10:00,78.3,78.31,77.86,77.89,50547.0,73.1844,73.1938,72.7732,72.8012,50547.0
2018-12-21 12:20:00,77.86,78.13,77.82,77.86,53088.0,72.7732,73.0255,72.7358,72.7732,53088.0
2018-12-21 12:30:00,77.82,78.49,77.58,78.32,522439.0,72.7358,73.362,72.5115,73.2031,522439.0
2018-12-21 12:40:00,78.35,78.58,78.1,78.21,147857.0,73.2312,73.4461,72.9975,73.1003,147857.0
2018-12-21 12:50:00,78.21,78.28,77.93,78.13,64918.0,73.1003,73.1657,72.8386,73.0255,64918.0
2018-12-21 13:00:00,78.16,78.25,77.92,78.12,49308.0,73.0536,73.1377,72.8293,73.0162,49308.0
2018-12-21 13:10:00,78.1,78.21,77.84,77.87,80800.0,72.9975,73.1003,72.7545,72.7825,80800.0
2018-12-21 13:20:00,77.87,78.25,77.83,78.05,41302.0,72.7825,73.1377,72.7451,72.9508,41302.0
2018-12-21 13:30:00,78.01,78.37,78.0,78.33,30020.0,72.9134,73.2499,72.904,73.2125,30020.0
2018-12-21 13:40:00,78.34,78.45,78.06,78.15,291035.0,73.2218,73.3246,72.9601,73.0442,291035.0
2018-12-21 13:50:00,78.14,78.25,77.88,77.9,75227.0,73.0349,73.1377,72.7919,72.8106,75227.0
2018-12-21 14:00:00,77.9,78.2,77.85,78.09,55751.0,72.8106,73.091,72.7638,72.9882,55751.0
2018-12-21 14:10:00,78.09,78.37,78.03,78.32,90127.0,72.9882,73.2499,72.9321,73.2031,90127.0
2018-12-21 14:20:00,78.32,78.34,77.79,77.86,62942.0,73.2031,73.2218,72.7078,72.7732,62942.0
2018-12-21 14:30:00,77.84,77.97,77.66,77.75,75090.0,72.7545,72.876,72.5862,72.6704,75090.0
2018-12-21 14:40:00,77.73,77.84,77.45,77.55,84390.0,72.6517,72.7545,72.39,72.4834,84390.0
2018-12-21 14:50:00,77.56,77.9,77.43,77.52,225687.0,72.4928,72.8106,72.3713,72.4554,225687.0
2018-12-21 15:00:00,77.55,77.84,77.52,77.84,50685.0,72.4834,72.7545,72.4554,72.7545,50685.0
2018-12-21 15:10:00,77.8,77.8,77.25,77.3,80228.0,72.7171,72.7171,72.203,72.2498,80228.0
2018-12-21 15:20:00,77.3,77.47,77.15,77.18,71444.0,72.2498,72.4087,72.1096,72.1376,71444.0
2018-12-21 15:30:00,77.16,77.31,76.76,76.78,102947.0,72.1189,72.2591,71.745,71.7637,102947.0
2018-12-21 15:40:00,76.79,77.28,76.79,77.11,129934.0,71.7731,72.2311,71.7731,72.0722,129934.0
2018-12-21 15:50:00,77.11,77.12,76.88,76.98,333692.0,72.0722,72.0815,71.8572,71.9507,333692.0
2018-12-24 09:30:00,76.95,77.11,76.03,76.72,80172.0,71.9226,72.0722,71.0627,71.7077,80172.0
2018-12-24 09:40:00,76.72,76.74,76.11,76.55,49117.0,71.7077,71.7264,71.1375,71.5488,49117.0
2018-12-24 09:50:00,76.56,76.74,76.19,76.37,37174.0,71.5581,71.7264,71.2123,71.3805,37174.0
2018-12-24 10:00:00,76.37,76.45,75.91,76.16,41812.0,71.3805,71.4553,70.9506,71.1842,41812.0
2018-12-24 10:10:00,76.14,76.9,76.14,76.88,110319.0,71.1656,71.8759,71.1656,71.8572,110319.0
2018-12-24 10:20:00,76.85,77.11,76.76,76.97,38510.0,71.8292,72.0722,71.745,71.9413,38510.0
2018-12-24 10:30:00,76.97,77.27,76.9,77.19,40607.0,71.9413,72.2217,71.8759,72.147,40607.0
2018-12-24 10:40:00,77.15,77.65,77.15,77.57,40734.0,72.1096,72.5769,72.1096,72.5021,40734.0
2018-12-24 10:50:00,77.51,77.51,77.2,77.5,53669.0,72.446,72.446,72.1563,72.4367,53669.0
2018-12-24 11:00:00,77.52,77.57,76.98,77.18,43901.0,72.4554,72.5021,71.9507,72.1376,43901.0
2018-12-24 11:10:00,77.14,77.37,77.01,77.25,29131.0,72.1002,72.3152,71.9787,72.203,29131.0
2018-12-24 11:20:00,77.24,77.28,77.0,77.12,25185.0,72.1937,72.2311,71.9694,72.0815,25185.0
2018-12-24 11:30:00,77.15,77.37,77.12,77.33,26795.0,72.1096,72.3152,72.0815,72.2778,26795.0
2018-12-24 11:40:00,77.36,77.61,77.2,77.27,38311.0,72.3058,72.5395,72.1563,72.2217,38311.0
2018-12-24 11:50:00,77.26,77.55,77.16,77.4,36499.0,72.2124,72.4834,72.1189,72.3432,36499.0
2018-12-24 12:00:00,77.4,77.67,77.18,77.2,42307.0,72.3432,72.5956,72.1376,72.1563,42307.0
2018-12-24 12:10:00,77.2,77.23,77.01,77.05,46429.0,72.1563,72.1843,71.9787,72.0161,46429.0
2018-12-24 12:20:00,77.0,77.33,76.86,77.11,43008.0,71.9694,72.2778,71.8385,72.0722,43008.0
2018-12-24 12:30:00,77.11,77.26,76.86,76.88,40018.0,72.0722,72.2124,71.8385,71.8572,40018.0
2018-12-24 12:40:00,76.86,76.95,76.7,76.94,51198.0,71.8385,71.9226,71.689,71.9133,51198.0
2018-12-24 12:50:00,76.94,76.95,76.25,76.26,177115.0,71.9133,71.9226,71.2684,71.2777,177115.0
2018-12-26 09:30:00,76.55,77.47,76.51,77.33,68172.0,71.5488,72.4087,71.5114,72.2778,68172.0
2018-12-26 09:40:00,77.24,78.01,77.17,77.61,89154.0,72.1937,72.9134,72.1283,72.5395,89154.0
2018-12-26 09:50:00,77.65,77.81,77.28,77.43,42377.0,72.5769,72.7264,72.2311,72.3713,42377.0
2018-12-26 10:00:00,77.43,77.59,77.18,77.52,45545.0,72.3713,72.5208,72.1376,72.4554,45545.0
2018-12-26 10:10:00,77.56,77.64,77.19,77.49,97648.0,72.4928,72.5676,72.147,72.4274,97648.0
2018-12-26 10:20:00,77.47,78.17,77.47,77.91,39335.0,72.4087,73.0629,72.4087,72.8199,39335.0
2018-12-26 10:30:00,77.97,78.1,77.73,77.84,32775.0,72.876,72.9975,72.6517,72.7545,32775.0
2018-12-26 10:40:00,77.84,78.05,77.73,77.88,44516.0,72.7545,72.9508,72.6517,72.7919,44516.0
2018-12-26 10:50:00,77.93,78.03,77.65,77.9,46625.0,72.8386,72.9321,72.5769,72.8106,46625.0
2018-12-26 11:00:00,77.95,78.23,77.9,78.14,63596.0,72.8573,73.119,72.8106,73.0349,63596.0
2018-12-26 11:10:00,78.15,78.48,78.06,78.43,51038.0,73.0442,73.3527,72.9601,73.3059,51038.0
2018-12-26 11:20:00,78.46,78.9,78.34,78.86,77202.0,73.334,73.7452,73.2218,73.7078,77202.0
2018-12-26 11:30:00,78.86,79.22,78.83,79.21,136374.0,73.7078,74.0443,73.6798,74.035,136374.0
2018-12-26 11:40:00,79.22,79.38,79.12,79.25,60691.0,74.0443,74.1939,73.9509,74.0724,60691.0
2018-12-26 11:50:00,79.25,79.33,78.99,79.33,68055.0,74.0724,74.1471,73.8294,74.1471,68055.0
2018-12-26 12:00:00,79.33,79.75,79.33,79.75,68702.0,74.1471,74.5397,74.1471,74.5397,68702.0
2018-12-26 12:10:00,79.79,80.06,79.68,79.89,139129.0,74.5771,74.8294,74.4743,74.6706,139129.0
2018-12-26 12:20:00,79.87,80.37,79.87,80.31,126970.0,74.6519,75.1192,74.6519,75.0631,126970.0
2018-12-26 12:30:00,80.35,80.83,80.2,80.75,112586.0,75.1005,75.5491,74.9603,75.4744,112586.0
2018-12-26 12:40:00,80.78,80.95,80.5,80.5,64464.0,75.5024,75.6613,75.2407,75.2407,64464.0
2018-12-26 12:50:00,80.53,80.71,80.41,80.41,23490.0,75.2687,75.437,75.1566,75.1566,23490.0
2018-12-26 13:00:00,80.44,80.47,79.83,79.9,35833.0,75.1846,75.2127,74.6145,74.6799,35833.0
2018-12-26 13:10:00,79.89,79.95,79.49,79.6,25399.0,74.6706,74.7266,74.2967,74.3995,25399.0
2018-12-26 13:20:00,79.53,79.79,79.51,79.75,32157.0,74.3341,74.5771,74.3154,74.5397,32157.0
2018-12-26 13:30:00,79.8,80.16,79.79,80.14,60448.0,74.5864,74.9229,74.5771,74.9042,60448.0
2018-12-26 13:40:00,80.17,80.3,80.05,80.05,43825.0,74.9323,75.0538,74.8201,74.8201,43825.0
2018-12-26 13:50:00,80.06,80.29,80.06,80.2,28941.0,74.8294,75.0444,74.8294,74.9603,28941.0
2018-12-26 14:00:00,80.23,80.27,80.04,80.09,35846.0,74.9883,75.0257,74.8108,74.8575,35846.0
2018-12-26 14:10:00,80.09,80.16,79.79,79.84,64989.0,74.8575,74.9229,74.5771,74.6238,64989.0
2018-12-26 14:20:00,79.87,80.13,79.86,80.08,57844.0,74.6519,74.8949,74.6425,74.8481,57844.0
2018-12-26 14:30:00,80.08,80.34,80.08,80.15,38063.0,74.8481,75.0912,74.8481,74.9136,38063.0
2018-12-26 14:40:00,80.16,80.29,80.07,80.15,88513.0,74.9229,75.0444,74.8388,74.9136,88513.0
2018-12-26 14:50:00,80.13,80.57,80.13,80.57,46164.0,74.8949,75.3061,74.8949,75.3061,46164.0
2018-12-26 15:00:00,80.56,80.68,80.45,80.54,47780.0,75.2968,75.4089,75.194,75.2781,47780.0
2018-12-26 15:10:00,80.54,80.79,80.5,80.5,107880.0,75.2781,75.5118,75.2407,75.2407,107880.0
2018-12-26 15:20:00,80.5,80.83,80.48,80.79,65321.0,75.2407,75.5491,75.222,75.5118,65321.0
2018-12-26 15:30:00,80.8,81.15,80.75,81.11,97656.0,75.5211,75.8482,75.4744,75.8108,97656.0
2018-12-26 15:40:00,81.09,81.48,80.95,81.4,132388.0,75.7922,76.1567,75.6613,76.0819,132388.0
2018-12-26 15:50:00,81.4,81.93,81.38,81.76,366587.0,76.0819,76.5773,76.0632,76.4184,366587.0
2018-12-27 09:30:00,80.81,81.19,79.68,81.06,72094.0,75.5304,75.8856,74.4743,75.7641,72094.0
2018-12-27 09:40:00,81.13,81.2,80.18,80.24,92408.0,75.8295,75.895,74.9416,74.9977,92408.0
2018-12-27 09:50:00,80.23,80.25,79.89,80.11,71901.0,74.9883,75.007,74.6706,74.8762,71901.0
2018-12-27 10:00:00,79.97,80.43,79.68,79.72,79041.0,74.7453,75.1753,74.4743,74.5117,79041.0
2018-12-27 10:10:00,79.75,80.14,79.75,79.81,112432.0,74.5397,74.9042,74.5397,74.5958,112432.0
2018-12-27 10:20:00,79.81,79.85,79.33,79.56,80836.0,74.5958,74.6332,74.1471,74.3621,80836.0
2018-12-27 10:30:00,79.6,80.24,79.48,79.94,82530.0,74.3995,74.9977,74.2873,74.7173,82530.0
2018-12-27 10:40:00,79.87,80.31,79.86,80.04,48724.0,74.6519,75.0631,74.6425,74.8108,48724.0
2018-12-27 10:50:00,80.02,80.2,79.92,80.02,45712.0,74.7921,74.9603,74.6986,74.7921,45712.0
2018-12-27 11:00:00,80.0,80.23,80.0,80.14,42104.0,74.7734,74.9883,74.7734,74.9042,42104.0
2018-12-27 11:10:00,80.14,80.38,80.06,80.38,36251.0,74.9042,75.1285,74.8294,75.1285,36251.0
2018-12-27 11:20:00,80.36,80.54,80.3,80.43,26583.0,75.1098,75.2781,75.0538,75.1753,26583.0
2018-12-27 11:30:00,80.48,80.71,80.12,80.22,52044.0,75.222,75.437,74.8855,74.979,52044.0
2018-12-27 11:40:00,80.22,80.22,79.77,79.77,28966.0,74.979,74.979,74.5584,74.5584,28966.0
2018-12-27 11:50:00,79.77,79.98,79.6,79.86,48036.0,74.5584,74.7547,74.3995,74.6425,48036.0
2018-12-27 12:00:00,79.85,79.86,79.53,79.6,39659.0,74.6332,74.6425,74.3341,74.3995,39659.0
2018-12-27 12:10:00,79.62,79.88,79.48,79.87,40101.0,74.4182,74.6612,74.2873,74.6519,40101.0
2018-12-27 12:20:00,79.89,79.92,79.33,79.49,42335.0,74.6706,74.6986,74.1471,74.2967,42335.0
2018-12-27 12:30:00,79.46,79.75,79.43,79.69,51147.0,74.2686,74.5397,74.2406,74.4836,51147.0
2018-12-27 12:40:00,79.65,79.71,79.22,79.5,42027.0,74.4462,74.5023,74.0443,74.306,42027.0
2018-12-27 12:50:00,79.5,79.68,79.41,79.63,28002.0,74.306,74.4743,74.2219,74.4275,28002.0
2018-12-27 13:00:00,79.59,79.91,79.58,79.81,22212.0,74.3902,74.6892,74.3808,74.5958,22212.0
2018-12-27 13:10:00,79.8,79.86,79.55,79.77,27858.0,74.5864,74.6425,74.3528,74.5584,27858.0
2018-12-27 13:20:00,79.7,79.72,79.41,79.47,25306.0,74.493,74.5117,74.2219,74.278,25306.0
2018-12-27 13:30:00,79.47,79.67,79.43,79.46,28518.0,74.278,74.4649,74.2406,74.2686,28518.0
2018-12-27 13:40:00,79.43,79.48,79.04,79.08,38879.0,74.2406,74.2873,73.8761,73.9135,38879.0
2018-12-27 13:50:00,79.09,79.19,78.94,79.09,38982.0,73.9228,74.0163,73.7826,73.9228,38982.0
2018-12-27 14:00:00,79.07,79.19,78.92,78.92,45885.0,73.9041,74.0163,73.7639,73.7639,45885.0
2018-12-27 14:10:00,78.92,79.05,78.74,78.82,46250.0,73.7639,73.8854,73.5957,73.6705,46250.0
2018-12-27 14:20:00,78.8,79.1,78.78,79.1,36860.0,73.6518,73.9322,73.6331,73.9322,36860.0
2018-12-27 14:30:00,79.13,79.37,78.94,79.33,41437.0,73.9602,74.1845,73.7826,74.1471,41437.0
2018-12-27 14:40:00,79.31,79.78,79.27,79.74,63996.0,74.1284,74.5677,74.0911,74.5304,63996.0
2018-12-27 14:50:00,79.73,80.05,79.57,79.91,48023.0,74.521,74.8201,74.3715,74.6892,48023.0
2018-12-27 15:00:00,79.95,79.99,79.6,79.99,71656.0,74.7266,74.764,74.3995,74.764,71656.0
2018-12-27 15:10:00,80.0,80.4,79.84,80.35,53458.0,74.7734,75.1472,74.6238,75.1005,53458.0
2018-12-27 15:20:00,80.35,81.19,80.34,81.09,87531.0,75.1005,75.8856,75.0912,75.7922,87531.0
2018-12-27 15:30:00,81.12,81.41,80.83,81.34,78914.0,75.8202,76.0912,75.5491,76.0258,78914.0
2018-12-27 15:40:00,81.37,81.89,81.37,81.57,98719.0,76.0539,76.5399,76.0539,76.2408,98719.0
2018-12-27 15:50:00,81.58,81.85,81.17,81.83,214232.0,76.2501,76.5025,75.8669,76.4838,214232.0
2018-12-28 09:30:00,82.13,82.69,81.86,82.05,54385.0,76.7642,77.2876,76.5118,76.6894,54385.0
2018-12-28 09:40:00,82.05,82.33,81.73,81.99,75875.0,76.6894,76.9511,76.3903,76.6334,75875.0
2018-12-28 09:50:00,81.99,82.05,81.24,81.44,49657.0,76.6334,76.6894,75.9324,76.1193,49657.0
2018-12-28 10:00:00,81.46,81.62,81.12,81.12,30926.0,76.138,76.2875,75.8202,75.8202,30926.0
2018-12-28 10:10:00,81.12,81.34,81.0,81.09,65913.0,75.8202,76.0258,75.708,75.7922,65913.0
2018-12-28 10:20:00,81.07,81.2,80.62,80.76,40683.0,75.7735,75.895,75.3529,75.4837,40683.0
2018-12-28 10:30:00,80.75,80.94,80.51,80.72,35527.0,75.4744,75.652,75.25,75.4463,35527.0
2018-12-28 10:40:00,80.76,81.58,80.72,81.46,67696.0,75.4837,76.2501,75.4463,76.138,67696.0
2018-12-28 10:50:00,81.53,81.66,81.07,81.12,34728.0,76.2034,76.3249,75.7735,75.8202,34728.0
2018-12-28 11:00:00,81.12,81.25,80.81,81.24,35959.0,75.8202,75.9417,75.5304,75.9324,35959.0
2018-12-28 11:10:00,81.23,81.74,81.23,81.44,56987.0,75.923,76.3997,75.923,76.1193,56987.0
2018-12-28 11:20:00,81.45,81.48,81.09,81.3,33210.0,76.1286,76.1567,75.7922,75.9884,33210.0
2018-12-28 11:30:00,81.26,81.61,81.17,81.56,25042.0,75.951,76.2782,75.8669,76.2314,25042.0
2018-12-28 11:40:00,81.56,81.62,81.21,81.34,26913.0,76.2314,76.2875,75.9043,76.0258,26913.0
2018-12-28 11:50:00,81.34,81.78,81.29,81.72,30936.0,76.0258,76.4371,75.9791,76.381,30936.0
2018-12-28 12:00:00,81.76,81.91,81.6,81.75,31114.0,76.4184,76.5586,76.2688,76.409,31114.0
2018-12-28 12:10:00,81.74,81.78,81.41,81.54,32518.0,76.3997,76.4371,76.0912,76.2128,32518.0
2018-12-28 12:20:00,81.53,81.73,81.38,81.55,43231.0,76.2034,76.3903,76.0632,76.2221,43231.0
2018-12-28 12:30:00,81.56,81.66,81.29,81.46,26099.0,76.2314,76.3249,75.9791,76.138,26099.0
2018-12-28 12:40:00,81.46,81.55,81.32,81.36,20426.0,76.138,76.2221,76.0071,76.0445,20426.0
2018-12-28 12:50:00,81.36,81.46,81.18,81.19,11545.0,76.0445,76.138,75.8763,75.8856,11545.0
2018-12-28 13:00:00,81.17,81.44,81.17,81.44,15138.0,75.8669,76.1193,75.8669,76.1193,15138.0
2018-12-28 13:10:00,81.44,81.54,81.33,81.36,27288.0,76.1193,76.2128,76.0165,76.0445,27288.0
2018-12-28 13:20:00,81.33,81.45,81.23,81.39,18534.0,76.0165,76.1286,75.923,76.0726,18534.0
2018-12-28 13:30:00,81.41,81.42,81.21,81.3,17450.0,76.0912,76.1006,75.9043,75.9884,17450.0
2018-12-28 13:40:00,81.27,81.56,81.23,81.51,16530.0,75.9604,76.2314,75.923,76.1847,16530.0
2018-12-28 13:50:00,81.52,81.71,81.5,81.6,15570.0,76.1941,76.3716,76.1754,76.2688,15570.0
2018-12-28 14:00:00,81.63,81.99,81.62,81.91,20580.0,76.2969,76.6334,76.2875,76.5586,20580.0
2018-12-28 14:10:00,81.89,82.22,81.77,82.03,23752.0,76.5399,76.8483,76.4277,76.6707,23752.0
2018-12-28 14:20:00,81.99,82.15,81.9,81.99,19536.0,76.6334,76.7829,76.5492,76.6334,19536.0
2018-12-28 14:30:00,82.03,82.37,81.94,82.36,35615.0,76.6707,76.9885,76.5866,76.9792,35615.0
2018-12-28 14:40:00,82.37,82.73,82.36,82.67,74981.0,76.9885,77.325,76.9792,77.2689,74981.0
2018-12-28 14:50:00,82.66,82.83,82.55,82.64,39509.0,77.2596,77.4185,77.1568,77.2409,39509.0
2018-12-28 15:00:00,82.61,82.72,82.09,82.19,40145.0,77.2128,77.3157,76.7268,76.8203,40145.0
2018-12-28 15:10:00,82.18,82.3,81.91,81.92,30589.0,76.8109,76.9231,76.5586,76.5679,30589.0
2018-12-28 15:20:00,81.89,81.89,81.37,81.51,53144.0,76.5399,76.5399,76.0539,76.1847,53144.0
2018-12-28 15:30:00,81.52,81.6,81.28,81.3,55723.0,76.1941,76.2688,75.9697,75.9884,55723.0
2018-12-28 15:40:00,81.29,81.52,81.16,81.52,63048.0,75.9791,76.1941,75.8576,76.1941,63048.0
2018-12-28 15:50:00,81.49,81.69,81.37,81.59,186898.0,76.166,76.353,76.0539,76.2595,186898.0
2018-12-31 09:30:00,82.06,82.32,81.73,82.32,52488.0,76.6988,76.9418,76.3903,76.9418,52488.0
2018-12-31 09:40:00,82.37,82.37,82.02,82.26,26542.0,76.9885,76.9885,76.6614,76.8857,26542.0
2018-12-31 09:50:00,82.31,82.44,81.85,81.91,37423.0,76.9324,77.054,76.5025,76.5586,37423.0
2018-12-31 10:00:00,81.93,82.31,81.86,82.01,48456.0,76.5773,76.9324,76.5118,76.652,48456.0
2018-12-31 10:10:00,82.01,82.44,82.0,82.26,54681.0,76.652,77.054,76.6427,76.8857,54681.0
2018-12-31 10:20:00,82.23,82.51,82.23,82.37,42348.0,76.8577,77.1194,76.8577,76.9885,42348.0
2018-12-31 10:30:00,82.34,82.34,82.1,82.13,21477.0,76.9605,76.9605,76.7362,76.7642,21477.0
2018-12-31 10:40:00,82.13,82.52,82.1,82.41,27730.0,76.7642,77.1287,76.7362,77.0259,27730.0
2018-12-31 10:50:00,82.33,82.63,82.2,82.61,32450.0,76.9511,77.2315,76.8296,77.2128,32450.0
2018-12-31 11:00:00,82.62,82.89,82.59,82.73,25120.0,77.2222,77.4746,77.1942,77.325,25120.0
2018-12-31 11:10:00,82.73,82.8,82.56,82.62,27721.0,77.325,77.3904,77.1661,77.2222,27721.0
2018-12-31 11:20:00,82.62,82.85,82.42,82.85,28188.0,77.2222,77.4372,77.0353,77.4372,28188.0
2018-12-31 11:30:00,82.82,82.83,82.36,82.47,25647.0,77.4091,77.4185,76.9792,77.082,25647.0
2018-12-31 11:40:00,82.45,82.68,82.32,82.63,23371.0,77.0633,77.2783,76.9418,77.2315,23371.0
2018-12-31 11:50:00,82.66,82.72,82.49,82.63,31769.0,77.2596,77.3157,77.1007,77.2315,31769.0
2018-12-31 12:00:00,82.62,82.69,82.53,82.66,19580.0,77.2222,77.2876,77.1381,77.2596,19580.0
2018-12-31 12:10:00,82.65,82.73,82.46,82.47,26393.0,77.2502,77.325,77.0726,77.082,26393.0
2018-12-31 12:20:00,82.48,82.95,82.47,82.95,32732.0,77.0913,77.5306,77.082,77.5306,32732.0
2018-12-31 12:30:00,82.96,83.22,82.84,83.11,28402.0,77.54,77.783,77.4278,77.6802,28402.0
2018-12-31 12:40:00,83.1,83.12,82.85,82.9,30465.0,77.6708,77.6895,77.4372,77.4839,30465.0
2018-12-31 12:50:00,82.88,82.88,82.67,82.88,24206.0,77.4652,77.4652,77.2689,77.4652,24206.0
2018-12-31 13:00:00,82.91,82.96,82.78,82.84,22090.0,77.4933,77.54,77.3717,77.4278,22090.0
2018-12-31 13:10:00,82.8,82.99,82.71,82.97,21284.0,77.3904,77.568,77.3063,77.5493,21284.0
2018-12-31 13:20:00,83.01,83.04,82.91,83.03,20779.0,77.5867,77.6148,77.4933,77.6054,20779.0
2018-12-31 13:30:00,83.01,83.18,82.89,82.89,27856.0,77.5867,77.7456,77.4746,77.4746,27856.0
2018-12-31 13:40:00,82.87,82.88,82.71,82.79,17821.0,77.4559,77.4652,77.3063,77.3811,17821.0
2018-12-31 13:50:00,82.79,82.96,82.74,82.89,28740.0,77.3811,77.54,77.3344,77.4746,28740.0
2018-12-31 14:00:00,82.89,82.93,82.68,82.92,30844.0,77.4746,77.5119,77.2783,77.5026,30844.0
2018-12-31 14:10:00,82.9,82.97,82.73,82.88,37664.0,77.4839,77.5493,77.325,77.4652,37664.0
2018-12-31 14:20:00,82.91,82.92,82.42,82.42,29438.0,77.4933,77.5026,77.0353,77.0353,29438.0
2018-12-31 14:30:00,82.44,82.56,82.39,82.56,22034.0,77.054,77.1661,77.0072,77.1661,22034.0
2018-12-31 14:40:00,82.54,82.68,82.43,82.57,21122.0,77.1474,77.2783,77.0446,77.1755,21122.0
2018-12-31 14:50:00,82.55,82.8,82.55,82.55,23197.0,77.1568,77.3904,77.1568,77.1568,23197.0
2018-12-31 15:00:00,82.58,82.78,82.58,82.63,31256.0,77.1848,77.3717,77.1848,77.2315,31256.0
2018-12-31 15:10:00,82.61,82.65,82.44,82.6,27296.0,77.2128,77.2502,77.054,77.2035,27296.0
2018-12-31 15:20:00,82.62,82.72,82.44,82.59,29521.0,77.2222,77.3157,77.054,77.1942,29521.0
2018-12-31 15:30:00,82.59,82.85,82.58,82.77,41926.0,77.1942,77.4372,77.1848,77.3624,41926.0
2018-12-31 15:40:00,82.8,83.0,82.68,82.73,55380.0,77.3904,77.5774,77.2783,77.325,55380.0
2018-12-31 15:50:00,82.73,83.24,82.65,83.24,330351.0,77.325,77.8017,77.2502,77.8017,330351.0
2019-01-02 09:30:00,81.8,82.57,81.8,82.05,53257.0,76.4558,77.1755,76.4558,76.6894,53257.0
2019-01-02 09:40:00,81.9,82.56,81.88,82.43,31394.0,76.5492,77.1661,76.5305,77.0446,31394.0
2019-01-02 09:50:00,82.5,82.66,82.26,82.33,28459.0,77.11,77.2596,76.8857,76.9511,28459.0
2019-01-02 10:00:00,82.34,82.93,82.27,82.93,38594.0,76.9605,77.5119,76.8951,77.5119,38594.0
2019-01-02 10:10:00,82.98,83.09,82.74,82.86,31430.0,77.5587,77.6615,77.3344,77.4465,31430.0
2019-01-02 10:20:00,82.88,82.95,82.19,82.19,38166.0,77.4652,77.5306,76.8203,76.8203,38166.0
2019-01-02 10:30:00,82.22,82.34,81.9,81.97,23340.0,76.8483,76.9605,76.5492,76.6147,23340.0
2019-01-02 10:40:00,81.99,82.2,81.95,82.0,41335.0,76.6334,76.8296,76.596,76.6427,41335.0
2019-01-02 10:50:00,82.01,82.67,82.01,82.55,41470.0,76.652,77.2689,76.652,77.1568,41470.0
2019-01-02 11:00:00,82.57,83.08,82.49,83.07,44280.0,77.1755,77.6521,77.1007,77.6428,44280.0
2019-01-02 11:10:00,83.06,83.38,83.02,83.37,34656.0,77.6335,77.9325,77.5961,77.9232,34656.0
2019-01-02 11:20:00,83.36,83.38,82.95,83.05,31287.0,77.9139,77.9325,77.5306,77.6241,31287.0
2019-01-02 11:30:00,83.07,83.17,82.93,82.98,58744.0,77.6428,77.7363,77.5119,77.5587,58744.0
2019-01-02 11:40:00,83.03,83.32,82.99,83.27,33371.0,77.6054,77.8765,77.568,77.8297,33371.0
2019-01-02 11:50:00,83.27,83.27,82.91,82.91,26489.0,77.8297,77.8297,77.4933,77.4933,26489.0
2019-01-02 12:00:00,82.92,83.0,82.82,82.87,31177.0,77.5026,77.5774,77.4091,77.4559,31177.0
2019-01-02 12:10:00,82.92,82.97,82.75,82.75,15997.0,77.5026,77.5493,77.3437,77.3437,15997.0
2019-01-02 12:20:00,82.75,82.85,82.65,82.78,29057.0,77.3437,77.4372,77.2502,77.3717,29057.0
2019-01-02 12:30:00,82.76,83.32,82.76,83.3,38479.0,77.3531,77.8765,77.3531,77.8578,38479.0
2019-01-02 12:40:00,83.27,83.46,83.18,83.3,23480.0,77.8297,78.0073,77.7456,77.8578,23480.0
2019-01-02 12:50:00,83.32,83.4,83.16,83.3,20586.0,77.8765,77.9512,77.7269,77.8578,20586.0
2019-01-02 13:00:00,83.31,83.67,83.31,83.6,18919.0,77.8671,78.2036,77.8671,78.1382,18919.0
2019-01-02 13:10:00,83.65,83.74,83.56,83.72,20389.0,78.1849,78.269,78.1008,78.2503,20389.0
2019-01-02 13:20:00,83.69,83.79,83.62,83.67,11975.0,78.2223,78.3158,78.1569,78.2036,11975.0
2019-01-02 13:30:00,83.68,83.8,83.63,83.64,26666.0,78.2129,78.3251,78.1662,78.1756,26666.0
2019-01-02 13:40:00,83.65,83.92,83.57,83.88,26025.0,78.1849,78.4373,78.1101,78.3999,26025.0
2019-01-02 13:50:00,83.89,83.98,83.81,83.9,27913.0,78.4092,78.4933,78.3345,78.4186,27913.0
2019-01-02 14:00:00,83.89,83.89,83.51,83.63,36802.0,78.4092,78.4092,78.0541,78.1662,36802.0
2019-01-02 14:10:00,83.65,83.65,83.41,83.51,20634.0,78.1849,78.1849,77.9606,78.0541,20634.0
2019-01-02 14:20:00,83.51,83.65,83.35,83.37,40899.0,78.0541,78.1849,77.9045,77.9232,40899.0
2019-01-02 14:30:00,83.38,83.68,83.35,83.58,45759.0,77.9325,78.2129,77.9045,78.1195,45759.0
2019-01-02 14:40:00,83.62,83.74,83.41,83.71,38650.0,78.1569,78.269,77.9606,78.241,38650.0
2019-01-02 14:50:00,83.71,83.72,83.53,83.59,48647.0,78.241,78.2503,78.0727,78.1288,48647.0
2019-01-02 15:00:00,83.58,83.78,83.4,83.42,79772.0,78.1195,78.3064,77.9512,77.9699,79772.0
2019-01-02 15:10:00,83.44,83.51,83.16,83.18,57517.0,77.9886,78.0541,77.7269,77.7456,57517.0
2019-01-02 15:20:00,83.19,83.58,83.12,83.46,113212.0,77.755,78.1195,77.6895,78.0073,113212.0
2019-01-02 15:30:00,83.45,83.73,83.32,83.46,103982.0,77.998,78.2597,77.8765,78.0073,103982.0
2019-01-02 15:40:00,83.46,83.63,83.37,83.39,106409.0,78.0073,78.1662,77.9232,77.9419,106409.0
2019-01-02 15:50:00,83.4,83.92,83.4,83.75,278992.0,77.9512,78.4373,77.9512,78.2784,278992.0
2019-01-03 09:30:00,82.96,83.49,82.5,82.89,62365.0,77.54,78.0354,77.11,77.4746,62365.0
2019-01-03 09:40:00,82.96,83.21,82.68,82.83,36499.0,77.54,77.7737,77.2783,77.4185,36499.0
2019-01-03 09:50:00,82.83,83.01,82.64,82.76,39466.0,77.4185,77.5867,77.2409,77.3531,39466.0
2019-01-03 10:00:00,82.72,82.83,82.43,82.54,69872.0,77.3157,77.4185,77.0446,77.1474,69872.0
2019-01-03 10:10:00,82.54,82.63,81.96,82.29,59582.0,77.1474,77.2315,76.6053,76.9138,59582.0
2019-01-03 10:20:00,82.26,82.54,82.15,82.29,69498.0,76.8857,77.1474,76.7829,76.9138,69498.0
2019-01-03 10:30:00,82.27,82.35,81.91,82.14,37694.0,76.8951,76.9698,76.5586,76.7736,37694.0
2019-01-03 10:40:00,82.14,82.51,82.0,82.19,38325.0,76.7736,77.1194,76.6427,76.8203,38325.0
2019-01-03 10:50:00,82.15,82.61,82.08,82.53,40623.0,76.7829,77.2128,76.7175,77.1381,40623.0
2019-01-03 11:00:00,82.57,82.61,82.36,82.57,38778.0,77.1755,77.2128,76.9792,77.1755,38778.0
2019-01-03 11:10:00,82.61,83.14,82.6,83.09,93924.0,77.2128,77.7082,77.2035,77.6615,93924.0
2019-01-03 11:20:00,83.09,83.38,83.06,83.25,36702.0,77.6615,77.9325,77.6335,77.811,36702.0
2019-01-03 11:30:00,83.27,83.84,83.27,83.83,43658.0,77.8297,78.3625,77.8297,78.3531,43658.0
2019-01-03 11:40:00,83.83,84.32,83.78,84.07,78013.0,78.3531,78.8111,78.3064,78.5775,78013.0
2019-01-03 11:50:00,84.05,84.18,83.83,84.04,53671.0,78.5588,78.6803,78.3531,78.5494,53671.0
2019-01-03 12:00:00,84.03,84.04,83.56,83.58,79392.0,78.5401,78.5494,78.1008,78.1195,79392.0
2019-01-03 12:10:00,83.55,83.82,83.52,83.64,44991.0,78.0914,78.3438,78.0634,78.1756,44991.0
2019-01-03 12:20:00,83.64,83.93,83.63,83.89,64409.0,78.1756,78.4466,78.1662,78.4092,64409.0
2019-01-03 12:30:00,83.87,84.02,83.52,83.59,155319.0,78.3905,78.5307,78.0634,78.1288,155319.0
2019-01-03 12:40:00,83.54,83.74,83.53,83.68,77824.0,78.0821,78.269,78.0727,78.2129,77824.0
2019-01-03 12:50:00,83.67,83.99,83.64,83.99,45096.0,78.2036,78.5027,78.1756,78.5027,45096.0
2019-01-03 13:00:00,83.95,83.97,83.72,83.84,26443.0,78.4653,78.484,78.2503,78.3625,26443.0
2019-01-03 13:10:00,83.83,83.86,83.26,83.28,35345.0,78.3531,78.3812,77.8204,77.8391,35345.0
2019-01-03 13:20:00,83.28,83.44,83.26,83.4,36092.0,77.8391,77.9886,77.8204,77.9512,36092.0
2019-01-03 13:30:00,83.36,83.48,83.27,83.47,31719.0,77.9139,78.026,77.8297,78.0167,31719.0
2019-01-03 13:40:00,83.45,83.59,83.37,83.42,26645.0,77.998,78.1288,77.9232,77.9699,26645.0
2019-01-03 13:50:00,83.44,83.46,83.13,83.24,43638.0,77.9886,78.0073,77.6989,77.8017,43638.0
2019-01-03 14:00:00,83.22,83.24,83.09,83.23,29837.0,77.783,77.8017,77.6615,77.7923,29837.0
2019-01-03 14:10:00,83.21,83.61,83.19,83.53,24348.0,77.7737,78.1475,77.755,78.0727,24348.0
2019-01-03 14:20:00,83.55,83.63,83.33,83.59,29611.0,78.0914,78.1662,77.8858,78.1288,29611.0
2019-01-03 14:30:00,83.6,83.74,83.47,83.62,28623.0,78.1382,78.269,78.0167,78.1569,28623.0
2019-01-03 14:40:00,83.6,83.66,83.41,83.43,25399.0,78.1382,78.1943,77.9606,77.9793,25399.0
2019-01-03 14:50:00,83.44,83.51,83.22,83.43,36892.0,77.9886,78.0541,77.783,77.9793,36892.0
2019-01-03 15:00:00,83.43,83.45,83.21,83.23,35854.0,77.9793,77.998,77.7737,77.7923,35854.0
2019-01-03 15:10:00,83.21,83.35,83.11,83.34,37693.0,77.7737,77.9045,77.6802,77.8952,37693.0
2019-01-03 15:20:00,83.32,83.44,83.23,83.33,43497.0,77.8765,77.9886,77.7923,77.8858,43497.0
2019-01-03 15:30:00,83.31,83.62,83.26,83.26,56634.0,77.8671,78.1569,77.8204,77.8204,56634.0
2019-01-03 15:40:00,83.27,83.43,83.2,83.31,67280.0,77.8297,77.9793,77.7643,77.8671,67280.0
2019-01-03 15:50:00,83.31,83.38,82.98,83.08,273688.0,77.8671,77.9325,77.5587,77.6521,273688.0
2019-01-04 09:30:00,84.04,84.39,83.37,84.36,197638.0,78.5494,78.8766,77.9232,78.8485,197638.0
2019-01-04 09:40:00,84.4,84.86,84.27,84.56,61210.0,78.8859,79.3159,78.7644,79.0355,61210.0
2019-01-04 09:50:00,84.54,84.82,84.33,84.36,68653.0,79.0168,79.2785,78.8205,78.8485,68653.0
2019-01-04 10:00:00,84.42,84.87,84.41,84.86,43512.0,78.9046,79.3252,78.8953,79.3159,43512.0
2019-01-04 10:10:00,84.82,84.99,84.39,84.64,57217.0,79.2785,79.4374,78.8766,79.1102,57217.0
2019-01-04 10:20:00,84.64,85.36,84.33,85.36,67270.0,79.1102,79.7832,78.8205,79.7832,67270.0
2019-01-04 10:30:00,85.36,85.5,85.22,85.24,61652.0,79.7832,79.914,79.6523,79.671,61652.0
2019-01-04 10:40:00,85.24,85.25,84.88,85.02,42429.0,79.671,79.6804,79.3345,79.4654,42429.0
2019-01-04 10:50:00,85.04,85.39,85.04,85.39,39217.0,79.4841,79.8112,79.4841,79.8112,39217.0
2019-01-04 11:00:00,85.4,85.92,85.39,85.92,43388.0,79.8206,80.3066,79.8112,80.3066,43388.0
2019-01-04 11:10:00,85.93,85.99,85.61,85.83,42436.0,80.3159,80.372,80.0169,80.2225,42436.0
2019-01-04 11:20:00,85.85,85.91,85.52,85.58,45128.0,80.2412,80.2973,79.9327,79.9888,45128.0
2019-01-04 11:30:00,85.56,85.76,85.44,85.59,67024.0,79.9701,80.1571,79.858,79.9982,67024.0
2019-01-04 11:40:00,85.6,85.75,85.44,85.72,52048.0,80.0075,80.1477,79.858,80.1197,52048.0
2019-01-04 11:50:00,85.75,85.89,85.66,85.74,25217.0,80.1477,80.2786,80.0636,80.1384,25217.0
2019-01-04 12:00:00,85.7,85.72,85.37,85.5,26678.0,80.101,80.1197,79.7925,79.914,26678.0
2019-01-04 12:10:00,85.49,85.86,85.45,85.86,31747.0,79.9047,80.2505,79.8673,80.2505,31747.0
2019-01-04 12:20:00,85.86,85.94,85.61,85.75,24947.0,80.2505,80.3253,80.0169,80.1477,24947.0
2019-01-04 12:30:00,85.78,85.8,85.62,85.71,22279.0,80.1757,80.1944,80.0262,80.1103,22279.0
2019-01-04 12:40:00,85.71,85.78,85.53,85.69,28914.0,80.1103,80.1757,79.9421,80.0916,28914.0
2019-01-04 12:50:00,85.7,85.78,85.59,85.65,34934.0,80.101,80.1757,79.9982,80.0542,34934.0
2019-01-04 13:00:00,85.67,86.01,85.67,85.99,165817.0,80.0729,80.3907,80.0729,80.372,165817.0
2019-01-04 13:10:00,85.97,86.01,85.63,85.63,22016.0,80.3533,80.3907,80.0355,80.0355,22016.0
2019-01-04 13:20:00,85.61,85.65,85.5,85.55,19408.0,80.0169,80.0542,79.914,79.9608,19408.0
2019-01-04 13:30:00,85.56,85.7,85.48,85.48,19456.0,79.9701,80.101,79.8953,79.8953,19456.0
2019-01-04 13:40:00,85.48,85.5,85.26,85.39,23332.0,79.8953,79.914,79.6897,79.8112,23332.0
2019-01-04 13:50:00,85.37,85.5,85.21,85.49,49328.0,79.7925,79.914,79.643,79.9047,49328.0
2019-01-04 14:00:00,85.5,85.5,85.23,85.31,24072.0,79.914,79.914,79.6617,79.7365,24072.0
2019-01-04 14:10:00,85.31,85.43,85.22,85.39,27641.0,79.7365,79.8486,79.6523,79.8112,27641.0
2019-01-04 14:20:00,85.36,85.44,85.32,85.38,24244.0,79.7832,79.858,79.7458,79.8019,24244.0
2019-01-04 14:30:00,85.36,85.45,85.36,85.42,36762.0,79.7832,79.8673,79.7832,79.8393,36762.0
2019-01-04 14:40:00,85.42,85.48,85.12,85.28,41132.0,79.8393,79.8953,79.5589,79.7084,41132.0
2019-01-04 14:50:00,85.27,85.33,85.12,85.22,39946.0,79.6991,79.7551,79.5589,79.6523,39946.0
2019-01-04 15:00:00,85.21,85.54,85.21,85.4,46153.0,79.643,79.9514,79.643,79.8206,46153.0
2019-01-04 15:10:00,85.39,85.65,85.36,85.51,41635.0,79.8112,80.0542,79.7832,79.9234,41635.0
2019-01-04 15:20:00,85.52,85.54,85.08,85.14,54365.0,79.9327,79.9514,79.5215,79.5776,54365.0
2019-01-04 15:30:00,85.13,85.3,85.09,85.11,70777.0,79.5682,79.7271,79.5308,79.5495,70777.0
2019-01-04 15:40:00,85.12,85.44,85.07,85.32,104023.0,79.5589,79.858,79.5121,79.7458,104023.0
2019-01-04 15:50:00,85.32,85.45,85.27,85.33,212186.0,79.7458,79.8673,79.6991,79.7551,212186.0
2019-01-07 09:30:00,84.87,86.53,84.26,86.03,135518.0,79.3252,80.8767,78.7551,80.4094,135518.0
2019-01-07 09:40:00,86.0,86.38,85.91,86.16,79339.0,80.3814,80.7365,80.2973,80.5309,79339.0
2019-01-07 09:50:00,86.22,86.54,86.03,86.45,88189.0,80.587,80.8861,80.4094,80.802,88189.0
2019-01-07 10:00:00,86.41,86.9,86.25,86.84,125112.0,80.7646,81.2226,80.615,81.1665,125112.0
2019-01-07 10:10:00,86.85,87.45,86.76,87.4,58734.0,81.1758,81.7366,81.0917,81.6899,58734.0
2019-01-07 10:20:00,87.38,87.86,87.26,87.71,75402.0,81.6712,82.1199,81.5591,81.9797,75402.0
2019-01-07 10:30:00,87.68,88.12,87.67,87.93,72367.0,81.9516,82.3629,81.9423,82.1853,72367.0
2019-01-07 10:40:00,87.9,88.2,87.87,88.05,41751.0,82.1572,82.4376,82.1292,82.2974,41751.0
2019-01-07 10:50:00,88.05,88.52,87.99,88.52,68607.0,82.2974,82.7367,82.2414,82.7367,68607.0
2019-01-07 11:00:00,88.5,89.17,88.48,88.95,121958.0,82.718,83.3443,82.6993,83.1386,121958.0
2019-01-07 11:10:00,88.96,89.28,88.95,89.18,56641.0,83.148,83.4471,83.1386,83.3536,56641.0
2019-01-07 11:20:00,89.16,89.18,88.84,88.99,44800.0,83.3349,83.3536,83.0358,83.176,44800.0
2019-01-07 11:30:00,88.99,89.19,88.9,89.06,60358.0,83.176,83.363,83.0919,83.2415,60358.0
2019-01-07 11:40:00,89.06,89.56,88.97,89.51,91754.0,83.2415,83.7088,83.1573,83.6621,91754.0
2019-01-07 11:50:00,89.53,89.83,89.47,89.78,89004.0,83.6807,83.9611,83.6247,83.9144,89004.0
2019-01-07 12:00:00,89.79,89.99,89.59,89.66,57246.0,83.9238,84.1107,83.7368,83.8023,57246.0
2019-01-07 12:10:00,89.66,89.69,89.41,89.5,54959.0,83.8023,83.8303,83.5686,83.6527,54959.0
2019-01-07 12:20:00,89.5,89.61,89.39,89.41,92340.0,83.6527,83.7555,83.5499,83.5686,92340.0
2019-01-07 12:30:00,89.41,89.5,89.33,89.5,63711.0,83.5686,83.6527,83.4938,83.6527,63711.0
2019-01-07 12:40:00,89.51,89.64,89.43,89.53,62138.0,83.6621,83.7836,83.5873,83.6807,62138.0
2019-01-07 12:50:00,89.56,89.64,89.41,89.61,67445.0,83.7088,83.7836,83.5686,83.7555,67445.0
2019-01-07 13:00:00,89.62,89.85,89.61,89.85,61187.0,83.7649,83.9798,83.7555,83.9798,61187.0
2019-01-07 13:10:00,89.85,89.96,89.84,89.9,68611.0,83.9798,84.0827,83.9705,84.0266,68611.0
2019-01-07 13:20:00,89.94,90.01,89.8,89.91,44045.0,84.064,84.1294,83.9331,84.0359,44045.0
2019-01-07 13:30:00,89.9,89.93,89.73,89.83,45304.0,84.0266,84.0546,83.8677,83.9611,45304.0
2019-01-07 13:40:00,89.82,89.83,89.5,89.5,36499.0,83.9518,83.9611,83.6527,83.6527,36499.0
2019-01-07 13:50:00,89.5,89.77,89.48,89.69,45504.0,83.6527,83.9051,83.634,83.8303,45504.0
2019-01-07 14:00:00,89.7,89.8,89.56,89.61,49899.0,83.8396,83.9331,83.7088,83.7555,49899.0
2019-01-07 14:10:00,89.61,89.67,89.5,89.59,45677.0,83.7555,83.8116,83.6527,83.7368,45677.0
2019-01-07 14:20:00,89.59,89.67,89.38,89.42,42027.0,83.7368,83.8116,83.5405,83.5779,42027.0
2019-01-07 14:30:00,89.38,89.42,89.23,89.23,45914.0,83.5405,83.5779,83.4003,83.4003,45914.0
2019-01-07 14:40:00,89.24,89.25,89.05,89.17,59937.0,83.4097,83.419,83.2321,83.3443,59937.0
2019-01-07 14:50:00,89.15,89.22,88.92,88.93,40366.0,83.3256,83.391,83.1106,83.1199,40366.0
2019-01-07 15:00:00,88.92,89.13,88.83,89.12,57108.0,83.1106,83.3069,83.0265,83.2975,57108.0
2019-01-07 15:10:00,89.12,89.32,89.09,89.29,48691.0,83.2975,83.4845,83.2695,83.4564,48691.0
2019-01-07 15:20:00,89.28,89.33,89.18,89.18,56230.0,83.4471,83.4938,83.3536,83.3536,56230.0
2019-01-07 15:30:00,89.18,89.29,89.05,89.21,86114.0,83.3536,83.4564,83.2321,83.3817,86114.0
2019-01-07 15:40:00,89.2,89.3,89.08,89.08,144287.0,83.3723,83.4658,83.2601,83.2601,144287.0
2019-01-07 15:50:00,89.07,89.17,88.9,88.92,315703.0,83.2508,83.3443,83.0919,83.1106,315703.0
2019-01-08 09:30:00,89.41,89.97,89.14,89.44,145230.0,83.5686,84.092,83.3162,83.5966,145230.0
2019-01-08 09:40:00,89.45,90.08,89.12,89.17,143746.0,83.606,84.1948,83.2975,83.3443,143746.0
2019-01-08 09:50:00,89.15,89.76,88.86,89.59,279723.0,83.3256,83.8957,83.0545,83.7368,279723.0
2019-01-08 10:00:00,89.6,90.26,89.53,90.15,131443.0,83.7462,84.3631,83.6807,84.2602,131443.0
2019-01-08 10:10:00,90.18,90.41,89.7,89.7,137547.0,84.2883,84.5033,83.8396,83.8396,137547.0
2019-01-08 10:20:00,89.65,90.15,89.65,90.05,68814.0,83.7929,84.2602,83.7929,84.1668,68814.0
2019-01-08 10:30:00,90.05,90.05,89.39,89.67,103517.0,84.1668,84.1668,83.5499,83.8116,103517.0
2019-01-08 10:40:00,89.64,89.86,89.5,89.65,67476.0,83.7836,83.9892,83.6527,83.7929,67476.0
2019-01-08 10:50:00,89.66,89.67,89.37,89.63,74053.0,83.8023,83.8116,83.5312,83.7742,74053.0
2019-01-08 11:00:00,89.63,90.12,89.63,90.07,59658.0,83.7742,84.2322,83.7742,84.1855,59658.0
2019-01-08 11:10:00,90.08,90.14,89.69,89.72,64309.0,84.1948,84.2509,83.8303,83.8583,64309.0
2019-01-08 11:20:00,89.71,89.75,89.46,89.51,44381.0,83.849,83.8864,83.6153,83.6621,44381.0
2019-01-08 11:30:00,89.52,89.7,89.48,89.67,62593.0,83.6714,83.8396,83.634,83.8116,62593.0
2019-01-08 11:40:00,89.64,89.89,89.63,89.82,44050.0,83.7836,84.0172,83.7742,83.9518,44050.0
2019-01-08 11:50:00,89.83,90.06,89.72,90.01,30516.0,83.9611,84.1761,83.8583,84.1294,30516.0
2019-01-08 12:00:00,90.02,90.07,89.85,89.96,52132.0,84.1387,84.1855,83.9798,84.0827,52132.0
2019-01-08 12:10:00,89.95,90.44,89.86,90.42,153007.0,84.0733,84.5313,83.9892,84.5126,153007.0
2019-01-08 12:20:00,90.41,90.75,90.32,90.33,68786.0,84.5033,84.821,84.4191,84.4285,68786.0
2019-01-08 12:30:00,90.32,90.42,90.0,90.09,41337.0,84.4191,84.5126,84.12,84.2042,41337.0
2019-01-08 12:40:00,90.08,90.51,90.06,90.1,43849.0,84.1948,84.5967,84.1761,84.2135,43849.0
2019-01-08 12:50:00,90.1,90.57,90.05,90.5,46914.0,84.2135,84.6528,84.1668,84.5874,46914.0
2019-01-08 13:00:00,90.52,90.65,90.35,90.59,59906.0,84.6061,84.7276,84.4472,84.6715,59906.0
2019-01-08 13:10:00,90.61,90.68,90.35,90.39,31286.0,84.6902,84.7556,84.4472,84.4846,31286.0
2019-01-08 13:20:00,90.39,90.58,90.39,90.51,67781.0,84.4846,84.6621,84.4846,84.5967,67781.0
2019-01-08 13:30:00,90.5,90.75,90.45,90.73,49286.0,84.5874,84.821,84.5406,84.8023,49286.0
2019-01-08 13:40:00,90.74,90.82,90.58,90.75,61260.0,84.8117,84.8865,84.6621,84.821,61260.0
2019-01-08 13:50:00,90.77,91.28,90.76,91.21,61810.0,84.8397,85.3164,84.8304,85.251,61810.0
2019-01-08 14:00:00,91.22,91.42,91.17,91.25,49880.0,85.2603,85.4473,85.2136,85.2884,49880.0
2019-01-08 14:10:00,91.29,91.51,91.28,91.5,41492.0,85.3258,85.5314,85.3164,85.522,41492.0
2019-01-08 14:20:00,91.51,91.62,91.31,91.49,48694.0,85.5314,85.6342,85.3445,85.5127,48694.0
2019-01-08 14:30:00,91.46,91.55,91.19,91.2,124183.0,85.4847,85.5688,85.2323,85.2416,124183.0
2019-01-08 14:40:00,91.21,91.37,91.14,91.36,72415.0,85.251,85.4005,85.1856,85.3912,72415.0
2019-01-08 14:50:00,91.36,91.51,91.31,91.33,94937.0,85.3912,85.5314,85.3445,85.3631,94937.0
2019-01-08 15:00:00,91.32,91.43,91.21,91.35,88621.0,85.3538,85.4566,85.251,85.3818,88621.0
2019-01-08 15:10:00,91.34,91.5,91.32,91.32,99632.0,85.3725,85.522,85.3538,85.3538,99632.0
2019-01-08 15:20:00,91.32,91.33,91.17,91.22,64814.0,85.3538,85.3631,85.2136,85.2603,64814.0
2019-01-08 15:30:00,91.23,91.23,91.09,91.16,91450.0,85.2697,85.2697,85.1388,85.2043,91450.0
2019-01-08 15:40:00,91.15,91.51,91.07,91.49,207015.0,85.1949,85.5314,85.1201,85.5127,207015.0
2019-01-08 15:50:00,91.49,91.74,91.42,91.54,406067.0,85.5127,85.7464,85.4473,85.5594,406067.0
2019-01-09 09:30:00,91.87,91.91,90.4,90.46,167823.0,85.8679,85.9053,84.4939,84.55,167823.0
2019-01-09 09:40:00,90.42,90.48,89.93,90.45,146755.0,84.5126,84.5687,84.0546,84.5406,146755.0
2019-01-09 09:50:00,90.48,91.3,90.3,91.28,72177.0,84.5687,85.3351,84.4004,85.3164,72177.0
2019-01-09 10:00:00,91.28,91.48,91.02,91.22,111858.0,85.3164,85.5033,85.0734,85.2603,111858.0
2019-01-09 10:10:00,91.26,91.38,90.91,90.97,63965.0,85.2977,85.4099,84.9706,85.0267,63965.0
2019-01-09 10:20:00,90.98,91.13,90.77,90.96,32578.0,85.036,85.1762,84.8397,85.0173,32578.0
2019-01-09 10:30:00,90.95,90.95,90.41,90.46,70354.0,85.008,85.008,84.5033,84.55,70354.0
2019-01-09 10:40:00,90.46,90.9,90.33,90.57,81167.0,84.55,84.9612,84.4285,84.6528,81167.0
2019-01-09 10:50:00,90.57,90.64,90.44,90.6,51584.0,84.6528,84.7182,84.5313,84.6808,51584.0
2019-01-09 11:00:00,90.6,91.01,90.52,90.92,50725.0,84.6808,85.0641,84.6061,84.9799,50725.0
2019-01-09 11:10:00,90.94,90.99,90.56,90.6,33083.0,84.9986,85.0454,84.6435,84.6808,33083.0
2019-01-09 11:20:00,90.55,90.67,90.36,90.54,75782.0,84.6341,84.7463,84.4565,84.6248,75782.0
2019-01-09 11:30:00,90.54,90.54,90.12,90.2,101883.0,84.6248,84.6248,84.2322,84.307,101883.0
2019-01-09 11:40:00,90.21,90.28,90.04,90.13,62488.0,84.3163,84.3817,84.1574,84.2415,62488.0
2019-01-09 11:50:00,90.14,90.38,90.05,90.29,73481.0,84.2509,84.4752,84.1668,84.3911,73481.0
2019-01-09 12:00:00,90.29,90.35,90.12,90.14,59623.0,84.3911,84.4472,84.2322,84.2509,59623.0
2019-01-09 12:10:00,90.13,90.22,90.02,90.05,51438.0,84.2415,84.3257,84.1387,84.1668,51438.0
2019-01-09 12:20:00,90.05,90.09,89.99,90.06,54732.0,84.1668,84.2042,84.1107,84.1761,54732.0
2019-01-09 12:30:00,90.09,90.12,89.99,90.02,67707.0,84.2042,84.2322,84.1107,84.1387,67707.0
2019-01-09 12:40:00,90.02,90.29,90.01,90.21,55840.0,84.1387,84.3911,84.1294,84.3163,55840.0
2019-01-09 12:50:00,90.23,90.27,90.05,90.05,33893.0,84.335,84.3724,84.1668,84.1668,33893.0
2019-01-09 13:00:00,90.04,90.18,89.98,90.05,54627.0,84.1574,84.2883,84.1013,84.1668,54627.0
2019-01-09 13:10:00,90.05,90.47,90.0,90.47,56711.0,84.1668,84.5593,84.12,84.5593,56711.0
2019-01-09 13:20:00,90.47,90.56,90.36,90.42,32786.0,84.5593,84.6435,84.4565,84.5126,32786.0
2019-01-09 13:30:00,90.43,90.47,90.22,90.24,29103.0,84.5219,84.5593,84.3257,84.3444,29103.0
2019-01-09 13:40:00,90.26,90.34,90.18,90.25,32314.0,84.3631,84.4378,84.2883,84.3537,32314.0
2019-01-09 13:50:00,90.27,90.29,90.11,90.29,52656.0,84.3724,84.3911,84.2229,84.3911,52656.0
2019-01-09 14:00:00,90.28,90.59,90.27,90.53,37006.0,84.3817,84.6715,84.3724,84.6154,37006.0
2019-01-09 14:10:00,90.5,90.51,90.06,90.06,57089.0,84.5874,84.5967,84.1761,84.1761,57089.0
2019-01-09 14:20:00,90.05,90.13,89.94,89.98,51890.0,84.1668,84.2415,84.064,84.1013,51890.0
2019-01-09 14:30:00,89.98,90.25,89.89,90.23,68178.0,84.1013,84.3537,84.0172,84.335,68178.0
2019-01-09 14:40:00,90.21,90.6,90.16,90.6,25108.0,84.3163,84.6808,84.2696,84.6808,25108.0
2019-01-09 14:50:00,90.58,90.61,90.48,90.52,30578.0,84.6621,84.6902,84.5687,84.6061,30578.0
2019-01-09 15:00:00,90.53,90.72,90.51,90.56,32949.0,84.6154,84.793,84.5967,84.6435,32949.0
2019-01-09 15:10:00,90.56,90.65,90.5,90.5,28792.0,84.6435,84.7276,84.5874,84.5874,28792.0
2019-01-09 15:20:00,90.49,90.57,90.4,90.42,37706.0,84.578,84.6528,84.4939,84.5126,37706.0
2019-01-09 15:30:00,90.42,90.48,90.27,90.3,47631.0,84.5126,84.5687,84.3724,84.4004,47631.0
2019-01-09 15:40:00,90.31,90.4,90.07,90.09,66552.0,84.4098,84.4939,84.1855,84.2042,66552.0
2019-01-09 15:50:00,90.08,90.38,90.04,90.34,325464.0,84.1948,84.4752,84.1574,84.4378,325464.0
2019-01-10 09:30:00,88.1,88.8,87.41,88.5,174844.0,82.3442,82.9984,81.6993,82.718,174844.0
2019-01-10 09:40:00,88.59,89.33,88.46,88.56,153339.0,82.8022,83.4938,82.6807,82.7741,153339.0
2019-01-10 09:50:00,88.61,89.23,88.6,88.87,74293.0,82.8209,83.4003,82.8115,83.0639,74293.0
2019-01-10 10:00:00,88.85,89.01,88.68,88.89,44308.0,83.0452,83.1947,82.8863,83.0826,44308.0
2019-01-10 10:10:00,88.89,89.13,88.74,89.11,63054.0,83.0826,83.3069,82.9424,83.2882,63054.0
2019-01-10 10:20:00,89.11,89.75,89.08,89.71,123195.0,83.2882,83.8864,83.2601,83.849,123195.0
2019-01-10 10:30:00,89.73,89.93,89.48,89.77,77151.0,83.8677,84.0546,83.634,83.9051,77151.0
2019-01-10 10:40:00,89.78,89.99,89.74,89.87,82807.0,83.9144,84.1107,83.877,83.9985,82807.0
2019-01-10 10:50:00,89.86,90.15,89.81,89.95,30627.0,83.9892,84.2602,83.9425,84.0733,30627.0
2019-01-10 11:00:00,89.93,90.25,89.87,90.0,37001.0,84.0546,84.3537,83.9985,84.12,37001.0
2019-01-10 11:10:00,90.0,90.09,89.78,89.98,52762.0,84.12,84.2042,83.9144,84.1013,52762.0
2019-01-10 11:20:00,90.0,90.13,89.76,89.76,28304.0,84.12,84.2415,83.8957,83.8957,28304.0
2019-01-10 11:30:00,89.76,89.97,89.64,89.87,37186.0,83.8957,84.092,83.7836,83.9985,37186.0
2019-01-10 11:40:00,89.89,89.92,89.69,89.7,19968.0,84.0172,84.0453,83.8303,83.8396,19968.0
2019-01-10 11:50:00,89.69,89.71,89.53,89.7,40221.0,83.8303,83.849,83.6807,83.8396,40221.0
2019-01-10 12:00:00,89.7,89.99,89.66,89.99,67815.0,83.8396,84.1107,83.8023,84.1107,67815.0
2019-01-10 12:10:00,89.99,90.23,89.98,90.18,62498.0,84.1107,84.335,84.1013,84.2883,62498.0
2019-01-10 12:20:00,90.15,90.21,89.99,90.2,36442.0,84.2602,84.3163,84.1107,84.307,36442.0
2019-01-10 12:30:00,90.2,90.21,90.05,90.08,29257.0,84.307,84.3163,84.1668,84.1948,29257.0
2019-01-10 12:40:00,90.09,90.28,89.96,90.2,33912.0,84.2042,84.3817,84.0827,84.307,33912.0
2019-01-10 12:50:00,90.18,90.23,89.99,90.1,23675.0,84.2883,84.335,84.1107,84.2135,23675.0
2019-01-10 13:00:00,90.08,90.14,89.84,89.84,50094.0,84.1948,84.2509,83.9705,83.9705,50094.0
2019-01-10 13:10:00,89.84,90.02,89.54,89.56,94487.0,83.9705,84.1387,83.6901,83.7088,94487.0
2019-01-10 13:20:00,89.55,89.81,89.54,89.72,33964.0,83.6994,83.9425,83.6901,83.8583,33964.0
2019-01-10 13:30:00,89.72,89.76,89.59,89.61,31023.0,83.8583,83.8957,83.7368,83.7555,31023.0
2019-01-10 13:40:00,89.58,89.58,89.38,89.58,37876.0,83.7275,83.7275,83.5405,83.7275,37876.0
2019-01-10 13:50:00,89.59,89.79,89.59,89.76,24149.0,83.7368,83.9238,83.7368,83.8957,24149.0
2019-01-10 14:00:00,89.75,90.21,89.75,90.2,34934.0,83.8864,84.3163,83.8864,84.307,34934.0
2019-01-10 14:10:00,90.24,90.25,90.05,90.14,20963.0,84.3444,84.3537,84.1668,84.2509,20963.0
2019-01-10 14:20:00,90.16,90.29,90.02,90.07,32398.0,84.2696,84.3911,84.1387,84.1855,32398.0
2019-01-10 14:30:00,90.06,90.17,90.02,90.04,28520.0,84.1761,84.2789,84.1387,84.1574,28520.0
2019-01-10 14:40:00,90.04,90.18,89.98,89.98,29148.0,84.1574,84.2883,84.1013,84.1013,29148.0
2019-01-10 14:50:00,89.99,90.07,89.91,90.05,46116.0,84.1107,84.1855,84.0359,84.1668,46116.0
2019-01-10 15:00:00,90.05,90.22,90.01,90.11,24288.0,84.1668,84.3257,84.1294,84.2229,24288.0
2019-01-10 15:10:00,90.11,90.26,90.06,90.17,44365.0,84.2229,84.3631,84.1761,84.2789,44365.0
2019-01-10 15:20:00,90.18,90.24,90.13,90.24,23072.0,84.2883,84.3444,84.2415,84.3444,23072.0
2019-01-10 15:30:00,90.24,90.34,90.2,90.25,32721.0,84.3444,84.4378,84.307,84.3537,32721.0
2019-01-10 15:40:00,90.26,90.4,90.21,90.35,51916.0,84.3631,84.4939,84.3163,84.4472,51916.0
2019-01-10 15:50:00,90.36,90.82,90.36,90.73,183439.0,84.4565,84.8865,84.4565,84.8023,183439.0
2019-01-11 09:30:00,90.59,91.59,90.38,91.55,84159.0,84.6715,85.6062,84.4752,85.5688,84159.0
2019-01-11 09:40:00,91.55,91.68,90.75,90.88,41904.0,85.5688,85.6903,84.821,84.9425,41904.0
2019-01-11 09:50:00,90.84,90.91,90.41,90.6,41138.0,84.9052,84.9706,84.5033,84.6808,41138.0
2019-01-11 10:00:00,90.58,90.99,90.54,90.86,36369.0,84.6621,85.0454,84.6248,84.9239,36369.0
2019-01-11 10:10:00,90.89,91.11,90.86,90.92,58410.0,84.9519,85.1575,84.9239,84.9799,58410.0
2019-01-11 10:20:00,90.96,91.09,90.85,91.01,41432.0,85.0173,85.1388,84.9145,85.0641,41432.0
2019-01-11 10:30:00,90.98,91.2,90.85,91.08,46607.0,85.036,85.2416,84.9145,85.1295,46607.0
2019-01-11 10:40:00,91.09,91.7,91.08,91.7,46837.0,85.1388,85.709,85.1295,85.709,46837.0
2019-01-11 10:50:00,91.68,91.68,91.25,91.56,31567.0,85.6903,85.6903,85.2884,85.5781,31567.0
2019-01-11 11:00:00,91.57,91.84,91.49,91.84,35791.0,85.5875,85.8398,85.5127,85.8398,35791.0
2019-01-11 11:10:00,91.84,91.94,91.67,91.94,45271.0,85.8398,85.9333,85.6809,85.9333,45271.0
2019-01-11 11:20:00,91.92,91.92,91.61,91.79,21185.0,85.9146,85.9146,85.6249,85.7931,21185.0
2019-01-11 11:30:00,91.79,92.06,91.65,92.02,49800.0,85.7931,86.0455,85.6622,86.0081,49800.0
2019-01-11 11:40:00,92.02,92.07,91.79,91.84,31381.0,86.0081,86.0548,85.7931,85.8398,31381.0
2019-01-11 11:50:00,91.87,91.9,91.75,91.82,23780.0,85.8679,85.8959,85.7557,85.8211,23780.0
2019-01-11 12:00:00,91.82,91.95,91.8,91.94,37892.0,85.8211,85.9426,85.8024,85.9333,37892.0
2019-01-11 12:10:00,91.9,91.9,91.44,91.52,23257.0,85.8959,85.8959,85.466,85.5407,23257.0
2019-01-11 12:20:00,91.54,91.86,91.47,91.81,50785.0,85.5594,85.8585,85.494,85.8118,50785.0
2019-01-11 12:30:00,91.8,91.97,91.71,91.94,49745.0,85.8024,85.9613,85.7183,85.9333,49745.0
2019-01-11 12:40:00,91.92,91.95,91.8,91.86,21597.0,85.9146,85.9426,85.8024,85.8585,21597.0
2019-01-11 12:50:00,91.84,91.91,91.49,91.57,48359.0,85.8398,85.9053,85.5127,85.5875,48359.0
2019-01-11 13:00:00,91.58,91.64,91.51,91.59,21345.0,85.5968,85.6529,85.5314,85.6062,21345.0
2019-01-11 13:10:00,91.61,91.68,91.39,91.55,27292.0,85.6249,85.6903,85.4192,85.5688,27292.0
2019-01-11 13:20:00,91.56,91.6,91.44,91.56,21682.0,85.5781,85.6155,85.466,85.5781,21682.0
2019-01-11 13:30:00,91.56,91.7,91.49,91.59,23909.0,85.5781,85.709,85.5127,85.6062,23909.0
2019-01-11 13:40:00,91.64,91.67,91.54,91.58,13944.0,85.6529,85.6809,85.5594,85.5968,13944.0
2019-01-11 13:50:00,91.6,91.61,91.47,91.53,17521.0,85.6155,85.6249,85.494,85.5501,17521.0
2019-01-11 14:00:00,91.51,91.61,91.4,91.58,14803.0,85.5314,85.6249,85.4286,85.5968,14803.0
2019-01-11 14:10:00,91.57,91.76,91.54,91.54,19902.0,85.5875,85.7651,85.5594,85.5594,19902.0
2019-01-11 14:20:00,91.58,91.62,91.49,91.61,16253.0,85.5968,85.6342,85.5127,85.6249,16253.0
2019-01-11 14:30:00,91.6,91.64,91.53,91.59,12783.0,85.6155,85.6529,85.5501,85.6062,12783.0
2019-01-11 14:40:00,91.57,91.59,91.4,91.45,18503.0,85.5875,85.6062,85.4286,85.4753,18503.0
2019-01-11 14:50:00,91.46,91.47,91.27,91.29,24562.0,85.4847,85.494,85.3071,85.3258,24562.0
2019-01-11 15:00:00,91.29,91.4,91.28,91.33,26504.0,85.3258,85.4286,85.3164,85.3631,26504.0
2019-01-11 15:10:00,91.3,91.3,91.07,91.11,18956.0,85.3351,85.3351,85.1201,85.1575,18956.0
2019-01-11 15:20:00,91.12,91.15,91.0,91.01,29145.0,85.1669,85.1949,85.0547,85.0641,29145.0
2019-01-11 15:30:00,91.02,91.26,91.02,91.17,35914.0,85.0734,85.2977,85.0734,85.2136,35914.0
2019-01-11 15:40:00,91.13,91.14,90.96,91.06,45123.0,85.1762,85.1856,85.0173,85.1108,45123.0
2019-01-11 15:50:00,91.06,91.22,90.93,91.2,230552.0,85.1108,85.2603,84.9893,85.2416,230552.0
2019-01-14 09:30:00,90.44,91.16,90.11,90.91,56652.0,84.5313,85.2043,84.2229,84.9706,56652.0
2019-01-14 09:40:00,90.91,91.37,90.91,91.05,38494.0,84.9706,85.4005,84.9706,85.1014,38494.0
2019-01-14 09:50:00,90.98,91.16,90.76,90.89,28562.0,85.036,85.2043,84.8304,84.9519,28562.0
2019-01-14 10:00:00,90.94,91.23,90.9,91.0,30188.0,84.9986,85.2697,84.9612,85.0547,30188.0
2019-01-14 10:10:00,91.06,91.19,90.95,91.09,26420.0,85.1108,85.2323,85.008,85.1388,26420.0
2019-01-14 10:20:00,91.08,91.08,90.78,90.92,23841.0,85.1295,85.1295,84.8491,84.9799,23841.0
2019-01-14 10:30:00,90.94,91.66,90.93,91.63,22223.0,84.9986,85.6716,84.9893,85.6435,22223.0
2019-01-14 10:40:00,91.59,91.65,91.35,91.38,20825.0,85.6062,85.6622,85.3818,85.4099,20825.0
2019-01-14 10:50:00,91.38,91.68,91.35,91.45,37077.0,85.4099,85.6903,85.3818,85.4753,37077.0
2019-01-14 11:00:00,91.43,91.48,91.18,91.19,29156.0,85.4566,85.5033,85.2229,85.2323,29156.0
2019-01-14 11:10:00,91.18,91.23,90.95,90.99,20765.0,85.2229,85.2697,85.008,85.0454,20765.0
2019-01-14 11:20:00,90.99,91.03,90.89,90.89,18384.0,85.0454,85.0827,84.9519,84.9519,18384.0
2019-01-14 11:30:00,90.9,91.15,90.89,91.13,26157.0,84.9612,85.1949,84.9519,85.1762,26157.0
2019-01-14 11:40:00,91.14,91.38,91.14,91.24,18751.0,85.1856,85.4099,85.1856,85.279,18751.0
2019-01-14 11:50:00,91.22,91.23,90.94,90.96,16601.0,85.2603,85.2697,84.9986,85.0173,16601.0
2019-01-14 12:00:00,90.99,90.99,90.81,90.89,12345.0,85.0454,85.0454,84.8771,84.9519,12345.0
2019-01-14 12:10:00,90.87,90.88,90.76,90.76,18405.0,84.9332,84.9425,84.8304,84.8304,18405.0
2019-01-14 12:20:00,90.76,90.8,90.65,90.78,16200.0,84.8304,84.8678,84.7276,84.8491,16200.0
2019-01-14 12:30:00,90.78,90.83,90.63,90.69,14589.0,84.8491,84.8958,84.7089,84.765,14589.0
2019-01-14 12:40:00,90.69,90.84,90.63,90.81,15513.0,84.765,84.9052,84.7089,84.8771,15513.0
2019-01-14 12:50:00,90.81,90.89,90.72,90.76,20416.0,84.8771,84.9519,84.793,84.8304,20416.0
2019-01-14 13:00:00,90.75,90.8,90.69,90.76,12639.0,84.821,84.8678,84.765,84.8304,12639.0
2019-01-14 13:10:00,90.78,90.93,90.74,90.9,12919.0,84.8491,84.9893,84.8117,84.9612,12919.0
2019-01-14 13:20:00,90.94,91.06,90.94,90.98,17427.0,84.9986,85.1108,84.9986,85.036,17427.0
2019-01-14 13:30:00,90.98,91.34,90.98,91.3,240802.0,85.036,85.3725,85.036,85.3351,240802.0
2019-01-14 13:40:00,91.33,91.47,91.18,91.24,19066.0,85.3631,85.494,85.2229,85.279,19066.0
2019-01-14 13:50:00,91.23,91.26,91.15,91.22,15084.0,85.2697,85.2977,85.1949,85.2603,15084.0
2019-01-14 14:00:00,91.21,91.21,90.97,90.97,18608.0,85.251,85.251,85.0267,85.0267,18608.0
2019-01-14 14:10:00,90.98,91.0,90.9,90.9,16642.0,85.036,85.0547,84.9612,84.9612,16642.0
2019-01-14 14:20:00,90.92,91.04,90.89,90.95,19608.0,84.9799,85.0921,84.9519,85.008,19608.0
2019-01-14 14:30:00,90.93,91.05,90.88,91.03,20231.0,84.9893,85.1014,84.9425,85.0827,20231.0
2019-01-14 14:40:00,91.03,91.1,90.98,90.98,24320.0,85.0827,85.1482,85.036,85.036,24320.0
2019-01-14 14:50:00,90.99,91.04,90.91,91.01,41249.0,85.0454,85.0921,84.9706,85.0641,41249.0
2019-01-14 15:00:00,91.02,91.15,90.92,91.03,38937.0,85.0734,85.1949,84.9799,85.0827,38937.0
2019-01-14 15:10:00,91.02,91.02,90.89,90.92,44619.0,85.0734,85.0734,84.9519,84.9799,44619.0
2019-01-14 15:20:00,90.92,90.97,90.84,90.85,47711.0,84.9799,85.0267,84.9052,84.9145,47711.0
2019-01-14 15:30:00,90.85,90.91,90.75,90.8,66254.0,84.9145,84.9706,84.821,84.8678,66254.0
2019-01-14 15:40:00,90.8,90.83,90.66,90.66,78801.0,84.8678,84.8958,84.7369,84.7369,78801.0
2019-01-14 15:50:00,90.67,90.78,90.4,90.63,228019.0,84.7463,84.8491,84.4939,84.7089,228019.0
2019-01-15 09:30:00,90.61,91.27,90.32,90.68,47459.0,84.6902,85.3071,84.4191,84.7556,47459.0
2019-01-15 09:40:00,90.74,90.78,90.31,90.49,36223.0,84.8117,84.8491,84.4098,84.578,36223.0
2019-01-15 09:50:00,90.49,90.78,90.43,90.69,30275.0,84.578,84.8491,84.5219,84.765,30275.0
2019-01-15 10:00:00,90.7,90.99,90.55,90.55,23807.0,84.7743,85.0454,84.6341,84.6341,23807.0
2019-01-15 10:10:00,90.5,90.66,90.23,90.62,24597.0,84.5874,84.7369,84.335,84.6995,24597.0
2019-01-15 10:20:00,90.63,90.65,90.47,90.51,17601.0,84.7089,84.7276,84.5593,84.5967,17601.0
2019-01-15 10:30:00,90.54,90.68,90.43,90.63,19965.0,84.6248,84.7556,84.5219,84.7089,19965.0
2019-01-15 10:40:00,90.63,90.7,90.51,90.6,46701.0,84.7089,84.7743,84.5967,84.6808,46701.0
2019-01-15 10:50:00,90.59,90.87,90.58,90.87,30837.0,84.6715,84.9332,84.6621,84.9332,30837.0
2019-01-15 11:00:00,90.88,90.99,90.78,90.87,24591.0,84.9425,85.0454,84.8491,84.9332,24591.0
2019-01-15 11:10:00,90.85,91.09,90.72,91.07,57203.0,84.9145,85.1388,84.793,85.1201,57203.0
2019-01-15 11:20:00,91.09,91.25,90.97,91.19,43973.0,85.1388,85.2884,85.0267,85.2323,43973.0
2019-01-15 11:30:00,91.2,91.24,90.92,91.07,24157.0,85.2416,85.279,84.9799,85.1201,24157.0
2019-01-15 11:40:00,91.06,91.22,91.02,91.14,17441.0,85.1108,85.2603,85.0734,85.1856,17441.0
2019-01-15 11:50:00,91.17,91.36,91.09,91.33,16609.0,85.2136,85.3912,85.1388,85.3631,16609.0
2019-01-15 12:00:00,91.31,91.4,91.25,91.32,33087.0,85.3445,85.4286,85.2884,85.3538,33087.0
2019-01-15 12:10:00,91.31,91.37,91.23,91.28,37921.0,85.3445,85.4005,85.2697,85.3164,37921.0
2019-01-15 12:20:00,91.29,91.34,91.23,91.3,42326.0,85.3258,85.3725,85.2697,85.3351,42326.0
2019-01-15 12:30:00,91.29,91.35,91.17,91.27,53412.0,85.3258,85.3818,85.2136,85.3071,53412.0
2019-01-15 12:40:00,91.28,91.36,91.21,91.34,30407.0,85.3164,85.3912,85.251,85.3725,30407.0
2019-01-15 12:50:00,91.35,91.37,91.12,91.12,10249.0,85.3818,85.4005,85.1669,85.1669,10249.0
2019-01-15 13:00:00,91.14,91.14,90.96,90.97,12754.0,85.1856,85.1856,85.0173,85.0267,12754.0
2019-01-15 13:10:00,90.96,91.01,90.89,90.91,17697.0,85.0173,85.0641,84.9519,84.9706,17697.0
2019-01-15 13:20:00,90.89,90.96,90.82,90.86,13494.0,84.9519,85.0173,84.8865,84.9239,13494.0
2019-01-15 13:30:00,90.87,91.01,90.86,90.97,18539.0,84.9332,85.0641,84.9239,85.0267,18539.0
2019-01-15 13:40:00,90.95,91.01,90.93,90.99,23150.0,85.008,85.0641,84.9893,85.0454,23150.0
2019-01-15 13:50:00,90.99,91.01,90.85,90.93,39704.0,85.0454,85.0641,84.9145,84.9893,39704.0
2019-01-15 14:00:00,90.95,91.03,90.78,90.82,32378.0,85.008,85.0827,84.8491,84.8865,32378.0
2019-01-15 14:10:00,90.8,90.87,90.6,90.65,26205.0,84.8678,84.9332,84.6808,84.7276,26205.0
2019-01-15 14:20:00,90.63,90.68,90.33,90.35,42399.0,84.7089,84.7556,84.4285,84.4472,42399.0
2019-01-15 14:30:00,90.35,90.49,90.22,90.33,26658.0,84.4472,84.578,84.3257,84.4285,26658.0
2019-01-15 14:40:00,90.33,90.55,90.31,90.45,27894.0,84.4285,84.6341,84.4098,84.5406,27894.0
2019-01-15 14:50:00,90.45,90.69,90.45,90.64,28976.0,84.5406,84.765,84.5406,84.7182,28976.0
2019-01-15 15:00:00,90.64,90.89,90.63,90.85,27466.0,84.7182,84.9519,84.7089,84.9145,27466.0
2019-01-15 15:10:00,90.87,90.91,90.71,90.74,33659.0,84.9332,84.9706,84.7837,84.8117,33659.0
2019-01-15 15:20:00,90.74,90.75,90.63,90.72,38108.0,84.8117,84.821,84.7089,84.793,38108.0
2019-01-15 15:30:00,90.72,90.74,90.61,90.68,42926.0,84.793,84.8117,84.6902,84.7556,42926.0
2019-01-15 15:40:00,90.68,90.98,90.67,90.84,117056.0,84.7556,85.036,84.7463,84.9052,117056.0
2019-01-15 15:50:00,90.85,91.16,90.79,90.83,432073.0,84.9145,85.2043,84.8584,84.8958,432073.0
2019-01-16 09:30:00,91.0,91.7,90.49,90.67,91479.0,85.0547,85.709,84.578,84.7463,91479.0
2019-01-16 09:40:00,90.62,90.83,90.46,90.6,31241.0,84.6995,84.8958,84.55,84.6808,31241.0
2019-01-16 09:50:00,90.61,90.65,90.39,90.46,21864.0,84.6902,84.7276,84.4846,84.55,21864.0
2019-01-16 10:00:00,90.49,90.58,90.31,90.36,41039.0,84.578,84.6621,84.4098,84.4565,41039.0
2019-01-16 10:10:00,90.36,90.5,90.24,90.33,24385.0,84.4565,84.5874,84.3444,84.4285,24385.0
2019-01-16 10:20:00,90.35,90.35,90.2,90.24,21669.0,84.4472,84.4472,84.307,84.3444,21669.0
2019-01-16 10:30:00,90.3,90.52,90.16,90.42,30529.0,84.4004,84.6061,84.2696,84.5126,30529.0
2019-01-16 10:40:00,90.44,90.47,90.06,90.13,71557.0,84.5313,84.5593,84.1761,84.2415,71557.0
2019-01-16 10:50:00,90.12,90.24,90.05,90.07,39553.0,84.2322,84.3444,84.1668,84.1855,39553.0
2019-01-16 11:00:00,90.09,90.18,90.05,90.09,35810.0,84.2042,84.2883,84.1668,84.2042,35810.0
2019-01-16 11:10:00,90.1,90.38,90.07,90.31,47955.0,84.2135,84.4752,84.1855,84.4098,47955.0
2019-01-16 11:20:00,90.3,90.37,90.11,90.11,52370.0,84.4004,84.4659,84.2229,84.2229,52370.0
2019-01-16 11:30:00,90.12,90.29,90.1,90.14,52241.0,84.2322,84.3911,84.2135,84.2509,52241.0
2019-01-16 11:40:00,90.13,90.22,90.01,90.04,28560.0,84.2415,84.3257,84.1294,84.1574,28560.0
2019-01-16 11:50:00,90.06,90.15,90.04,90.14,25941.0,84.1761,84.2602,84.1574,84.2509,25941.0
2019-01-16 12:00:00,90.14,90.21,90.1,90.12,28464.0,84.2509,84.3163,84.2135,84.2322,28464.0
2019-01-16 12:10:00,90.13,90.2,89.97,90.03,130368.0,84.2415,84.307,84.092,84.1481,130368.0
2019-01-16 12:20:00,90.02,90.11,89.95,90.08,27308.0,84.1387,84.2229,84.0733,84.1948,27308.0
2019-01-16 12:30:00,90.06,90.16,90.01,90.12,19247.0,84.1761,84.2696,84.1294,84.2322,19247.0
2019-01-16 12:40:00,90.14,90.31,90.12,90.27,13349.0,84.2509,84.4098,84.2322,84.3724,13349.0
2019-01-16 12:50:00,90.28,90.47,90.26,90.37,13932.0,84.3817,84.5593,84.3631,84.4659,13932.0
2019-01-16 13:00:00,90.37,90.46,90.29,90.43,16432.0,84.4659,84.55,84.3911,84.5219,16432.0
2019-01-16 13:10:00,90.47,90.5,90.36,90.41,16254.0,84.5593,84.5874,84.4565,84.5033,16254.0
2019-01-16 13:20:00,90.42,90.5,90.37,90.42,43171.0,84.5126,84.5874,84.4659,84.5126,43171.0
2019-01-16 13:30:00,90.41,90.46,90.3,90.37,18194.0,84.5033,84.55,84.4004,84.4659,18194.0
2019-01-16 13:40:00,90.39,90.4,90.21,90.33,38419.0,84.4846,84.4939,84.3163,84.4285,38419.0
2019-01-16 13:50:00,90.31,90.39,90.29,90.37,24648.0,84.4098,84.4846,84.3911,84.4659,24648.0
2019-01-16 14:00:00,90.37,90.46,90.37,90.44,14782.0,84.4659,84.55,84.4659,84.5313,14782.0
2019-01-16 14:10:00,90.45,90.54,90.37,90.48,14424.0,84.5406,84.6248,84.4659,84.5687,14424.0
2019-01-16 14:20:00,90.5,90.5,90.42,90.43,25806.0,84.5874,84.5874,84.5126,84.5219,25806.0
2019-01-16 14:30:00,90.42,90.56,90.42,90.5,31930.0,84.5126,84.6435,84.5126,84.5874,31930.0
2019-01-16 14:40:00,90.52,90.58,90.42,90.58,17785.0,84.6061,84.6621,84.5126,84.6621,17785.0
2019-01-16 14:50:00,90.58,90.59,90.46,90.5,19551.0,84.6621,84.6715,84.55,84.5874,19551.0
2019-01-16 15:00:00,90.49,90.58,90.41,90.48,18582.0,84.578,84.6621,84.5033,84.5687,18582.0
2019-01-16 15:10:00,90.48,90.5,90.41,90.5,19349.0,84.5687,84.5874,84.5033,84.5874,19349.0
2019-01-16 15:20:00,90.51,90.55,90.42,90.48,27778.0,84.5967,84.6341,84.5126,84.5687,27778.0
2019-01-16 15:30:00,90.47,90.47,90.27,90.34,49913.0,84.5593,84.5593,84.3724,84.4378,49913.0
2019-01-16 15:40:00,90.33,90.34,90.25,90.32,102257.0,84.4285,84.4378,84.3537,84.4191,102257.0
2019-01-16 15:50:00,90.31,90.37,90.23,90.25,224015.0,84.4098,84.4659,84.335,84.3537,224015.0
2019-01-17 09:30:00,89.67,90.22,89.67,89.86,60856.0,83.8116,84.3257,83.8116,83.9892,60856.0
2019-01-17 09:40:00,89.86,90.29,89.84,90.23,44958.0,83.9892,84.3911,83.9705,84.335,44958.0
2019-01-17 09:50:00,90.2,90.39,90.09,90.28,21614.0,84.307,84.4846,84.2042,84.3817,21614.0
2019-01-17 10:00:00,90.31,90.33,90.07,90.14,120560.0,84.4098,84.4285,84.1855,84.2509,120560.0
2019-01-17 10:10:00,90.14,90.22,89.97,90.03,60957.0,84.2509,84.3257,84.092,84.1481,60957.0
2019-01-17 10:20:00,90.05,90.1,89.95,90.06,47717.0,84.1668,84.2135,84.0733,84.1761,47717.0
2019-01-17 10:30:00,90.08,90.08,89.55,89.63,49665.0,84.1948,84.1948,83.6994,83.7742,49665.0
2019-01-17 10:40:00,89.59,89.69,89.4,89.44,40257.0,83.7368,83.8303,83.5592,83.5966,40257.0
2019-01-17 10:50:00,89.43,89.65,89.43,89.59,67395.0,83.5873,83.7929,83.5873,83.7368,67395.0
2019-01-17 11:00:00,89.59,89.71,89.48,89.69,38473.0,83.7368,83.849,83.634,83.8303,38473.0
2019-01-17 11:10:00,89.68,89.7,89.35,89.46,38115.0,83.8209,83.8396,83.5125,83.6153,38115.0
2019-01-17 11:20:00,89.49,89.49,89.25,89.32,44548.0,83.6434,83.6434,83.419,83.4845,44548.0
2019-01-17 11:30:00,89.32,89.48,89.29,89.4,40132.0,83.4845,83.634,83.4564,83.5592,40132.0
2019-01-17 11:40:00,89.4,89.55,89.35,89.52,54292.0,83.5592,83.6994,83.5125,83.6714,54292.0
2019-01-17 11:50:00,89.56,89.56,89.33,89.44,61752.0,83.7088,83.7088,83.4938,83.5966,61752.0
2019-01-17 12:00:00,89.42,89.46,89.27,89.33,42011.0,83.5779,83.6153,83.4377,83.4938,42011.0
2019-01-17 12:10:00,89.33,89.43,89.26,89.33,48159.0,83.4938,83.5873,83.4284,83.4938,48159.0
2019-01-17 12:20:00,89.35,89.42,89.32,89.37,31200.0,83.5125,83.5779,83.4845,83.5312,31200.0
2019-01-17 12:30:00,89.39,89.49,89.31,89.46,48942.0,83.5499,83.6434,83.4751,83.6153,48942.0
2019-01-17 12:40:00,89.45,89.52,89.32,89.38,50325.0,83.606,83.6714,83.4845,83.5405,50325.0
2019-01-17 12:50:00,89.38,89.45,89.28,89.38,51592.0,83.5405,83.606,83.4471,83.5405,51592.0
2019-01-17 13:00:00,89.4,89.45,89.34,89.42,30121.0,83.5592,83.606,83.5032,83.5779,30121.0
2019-01-17 13:10:00,89.42,89.76,89.38,89.71,76029.0,83.5779,83.8957,83.5405,83.849,76029.0
2019-01-17 13:20:00,89.72,90.03,89.72,90.01,22825.0,83.8583,84.1481,83.8583,84.1294,22825.0
2019-01-17 13:30:00,90.03,90.03,89.95,90.03,22821.0,84.1481,84.1481,84.0733,84.1481,22821.0
2019-01-17 13:40:00,90.02,90.06,89.96,89.96,26436.0,84.1387,84.1761,84.0827,84.0827,26436.0
2019-01-17 13:50:00,89.97,90.04,89.95,89.99,20171.0,84.092,84.1574,84.0733,84.1107,20171.0
2019-01-17 14:00:00,90.01,90.07,89.89,90.06,16021.0,84.1294,84.1855,84.0172,84.1761,16021.0
2019-01-17 14:10:00,90.09,90.26,90.04,90.16,37448.0,84.2042,84.3631,84.1574,84.2696,37448.0
2019-01-17 14:20:00,90.15,90.25,90.08,90.14,29388.0,84.2602,84.3537,84.1948,84.2509,29388.0
2019-01-17 14:30:00,90.13,90.38,90.09,90.33,65186.0,84.2415,84.4752,84.2042,84.4285,65186.0
2019-01-17 14:40:00,90.35,90.84,90.35,90.8,38672.0,84.4472,84.9052,84.4472,84.8678,38672.0
2019-01-17 14:50:00,90.8,90.8,90.42,90.61,38468.0,84.8678,84.8678,84.5126,84.6902,38468.0
2019-01-17 15:00:00,90.64,90.64,90.26,90.47,24592.0,84.7182,84.7182,84.3631,84.5593,24592.0
2019-01-17 15:10:00,90.47,90.49,90.38,90.48,22693.0,84.5593,84.578,84.4752,84.5687,22693.0
2019-01-17 15:20:00,90.5,90.71,90.45,90.71,29312.0,84.5874,84.7837,84.5406,84.7837,29312.0
2019-01-17 15:30:00,90.69,90.83,90.67,90.73,30256.0,84.765,84.8958,84.7463,84.8023,30256.0
2019-01-17 15:40:00,90.73,90.78,90.62,90.67,49904.0,84.8023,84.8491,84.6995,84.7463,49904.0
2019-01-17 15:50:00,90.66,90.88,90.6,90.8,224827.0,84.7369,84.9425,84.6808,84.8678,224827.0
2019-01-18 09:30:00,91.68,91.69,90.94,91.15,271986.0,85.6903,85.6996,84.9986,85.1949,271986.0
2019-01-18 09:40:00,91.13,91.43,91.11,91.15,31506.0,85.1762,85.4566,85.1575,85.1949,31506.0
2019-01-18 09:50:00,91.17,91.22,90.88,91.09,32094.0,85.2136,85.2603,84.9425,85.1388,32094.0
2019-01-18 10:00:00,91.11,91.38,91.11,91.21,60110.0,85.1575,85.4099,85.1575,85.251,60110.0
2019-01-18 10:10:00,91.23,91.92,91.12,91.68,55329.0,85.2697,85.9146,85.1669,85.6903,55329.0
2019-01-18 10:20:00,91.66,91.66,91.35,91.51,37047.0,85.6716,85.6716,85.3818,85.5314,37047.0
2019-01-18 10:30:00,91.53,91.79,91.52,91.68,38023.0,85.5501,85.7931,85.5407,85.6903,38023.0
2019-01-18 10:40:00,91.65,92.11,91.64,91.99,37507.0,85.6622,86.0922,85.6529,85.98,37507.0
2019-01-18 10:50:00,91.99,92.28,91.92,92.16,34735.0,85.98,86.2511,85.9146,86.1389,34735.0
2019-01-18 11:00:00,92.14,92.4,92.08,92.37,39555.0,86.1202,86.3632,86.0641,86.3352,39555.0
2019-01-18 11:10:00,92.37,92.46,92.23,92.4,36781.0,86.3352,86.4193,86.2043,86.3632,36781.0
2019-01-18 11:20:00,92.42,92.71,92.39,92.7,29745.0,86.3819,86.653,86.3539,86.6436,29745.0
2019-01-18 11:30:00,92.72,92.72,92.55,92.59,36760.0,86.6623,86.6623,86.5034,86.5408,36760.0
2019-01-18 11:40:00,92.6,92.64,92.46,92.64,27299.0,86.5502,86.5876,86.4193,86.5876,27299.0
2019-01-18 11:50:00,92.64,92.65,92.45,92.59,62482.0,86.5876,86.5969,86.41,86.5408,62482.0
2019-01-18 12:00:00,92.6,92.85,92.6,92.81,63644.0,86.5502,86.7838,86.5502,86.7465,63644.0
2019-01-18 12:10:00,92.81,93.05,92.76,93.04,46288.0,86.7465,86.9708,86.6997,86.9614,46288.0
2019-01-18 12:20:00,93.03,93.13,92.91,93.11,42035.0,86.9521,87.0455,86.8399,87.0269,42035.0
2019-01-18 12:30:00,93.11,93.22,93.06,93.13,41819.0,87.0269,87.1297,86.9801,87.0455,41819.0
2019-01-18 12:40:00,93.16,93.31,93.14,93.29,26893.0,87.0736,87.2138,87.0549,87.1951,26893.0
2019-01-18 12:50:00,93.29,93.37,93.16,93.28,32198.0,87.1951,87.2699,87.0736,87.1857,32198.0
2019-01-18 13:00:00,93.25,93.25,92.89,92.89,35330.0,87.1577,87.1577,86.8212,86.8212,35330.0
2019-01-18 13:10:00,92.89,92.91,92.59,92.87,62460.0,86.8212,86.8399,86.5408,86.8025,62460.0
2019-01-18 13:20:00,92.91,92.94,92.59,92.64,25567.0,86.8399,86.868,86.5408,86.5876,25567.0
2019-01-18 13:30:00,92.68,92.75,92.6,92.61,66322.0,86.6249,86.6904,86.5502,86.5595,66322.0
2019-01-18 13:40:00,92.59,92.88,92.54,92.85,38288.0,86.5408,86.8119,86.4941,86.7838,38288.0
2019-01-18 13:50:00,92.87,92.96,92.79,92.89,20720.0,86.8025,86.8867,86.7278,86.8212,20720.0
2019-01-18 14:00:00,92.89,92.92,92.78,92.84,26713.0,86.8212,86.8493,86.7184,86.7745,26713.0
2019-01-18 14:10:00,92.82,92.86,92.74,92.78,31605.0,86.7558,86.7932,86.681,86.7184,31605.0
2019-01-18 14:20:00,92.79,92.79,92.65,92.7,25789.0,86.7278,86.7278,86.5969,86.6436,25789.0
2019-01-18 14:30:00,92.69,92.81,92.68,92.68,40377.0,86.6343,86.7465,86.6249,86.6249,40377.0
2019-01-18 14:40:00,92.67,92.83,92.66,92.83,31927.0,86.6156,86.7651,86.6063,86.7651,31927.0
2019-01-18 14:50:00,92.85,93.04,92.81,93.0,23634.0,86.7838,86.9614,86.7465,86.924,23634.0
2019-01-18 15:00:00,93.0,93.01,92.78,92.83,62506.0,86.924,86.9334,86.7184,86.7651,62506.0
2019-01-18 15:10:00,92.83,93.04,92.8,93.0,34902.0,86.7651,86.9614,86.7371,86.924,34902.0
2019-01-18 15:20:00,93.02,93.09,92.95,92.97,49732.0,86.9427,87.0082,86.8773,86.896,49732.0
2019-01-18 15:30:00,92.97,93.14,92.93,93.1,50985.0,86.896,87.0549,86.8586,87.0175,50985.0
2019-01-18 15:40:00,93.11,93.17,92.97,93.0,98680.0,87.0269,87.0829,86.896,86.924,98680.0
2019-01-18 15:50:00,93.0,93.11,92.87,93.0,264249.0,86.924,87.0269,86.8025,86.924,264249.0
2019-01-22 09:30:00,92.18,92.62,91.72,92.08,61871.0,86.1576,86.5689,85.7277,86.0641,61871.0
2019-01-22 09:40:00,92.12,92.59,91.85,92.53,32644.0,86.1015,86.5408,85.8492,86.4847,32644.0
2019-01-22 09:50:00,92.52,92.65,92.36,92.36,15598.0,86.4754,86.5969,86.3259,86.3259,15598.0
2019-01-22 10:00:00,92.36,92.52,92.25,92.29,35064.0,86.3259,86.4754,86.223,86.2604,35064.0
2019-01-22 10:10:00,92.25,92.61,92.17,92.58,56679.0,86.223,86.5595,86.1483,86.5315,56679.0
2019-01-22 10:20:00,92.61,92.78,92.58,92.59,20109.0,86.5595,86.7184,86.5315,86.5408,20109.0
2019-01-22 10:30:00,92.59,92.7,92.51,92.59,20978.0,86.5408,86.6436,86.4661,86.5408,20978.0
2019-01-22 10:40:00,92.63,92.73,92.56,92.61,28504.0,86.5782,86.6717,86.5128,86.5595,28504.0
2019-01-22 10:50:00,92.61,92.72,92.46,92.58,41309.0,86.5595,86.6623,86.4193,86.5315,41309.0
2019-01-22 11:00:00,92.57,92.76,92.52,92.58,26199.0,86.5221,86.6997,86.4754,86.5315,26199.0
2019-01-22 11:10:00,92.56,92.61,92.44,92.47,20762.0,86.5128,86.5595,86.4006,86.4287,20762.0
2019-01-22 11:20:00,92.48,92.55,92.33,92.33,27201.0,86.438,86.5034,86.2978,86.2978,27201.0
2019-01-22 11:30:00,92.33,92.4,92.2,92.23,28674.0,86.2978,86.3632,86.1763,86.2043,28674.0
2019-01-22 11:40:00,92.22,92.27,91.96,92.19,29911.0,86.195,86.2417,85.952,86.167,29911.0
2019-01-22 11:50:00,92.17,92.21,91.84,91.86,23526.0,86.1483,86.1857,85.8398,85.8585,23526.0
2019-01-22 12:00:00,91.86,92.08,91.78,92.02,28588.0,85.8585,86.0641,85.7837,86.0081,28588.0
2019-01-22 12:10:00,92.01,92.02,91.89,91.92,25286.0,85.9987,86.0081,85.8866,85.9146,25286.0
2019-01-22 12:20:00,91.91,91.99,91.72,91.72,19658.0,85.9053,85.98,85.7277,85.7277,19658.0
2019-01-22 12:30:00,91.69,91.83,91.65,91.79,14757.0,85.6996,85.8305,85.6622,85.7931,14757.0
2019-01-22 12:40:00,91.79,92.01,91.77,91.97,14233.0,85.7931,85.9987,85.7744,85.9613,14233.0
2019-01-22 12:50:00,91.95,91.95,91.75,91.91,16490.0,85.9426,85.9426,85.7557,85.9053,16490.0
2019-01-22 13:00:00,91.9,91.9,91.54,91.57,17717.0,85.8959,85.8959,85.5594,85.5875,17717.0
2019-01-22 13:10:00,91.57,91.63,91.34,91.36,33170.0,85.5875,85.6435,85.3725,85.3912,33170.0
2019-01-22 13:20:00,91.35,91.63,91.33,91.6,26867.0,85.3818,85.6435,85.3631,85.6155,26867.0
2019-01-22 13:30:00,91.59,91.75,91.54,91.69,23550.0,85.6062,85.7557,85.5594,85.6996,23550.0
2019-01-22 13:40:00,91.71,91.76,91.57,91.74,21279.0,85.7183,85.7651,85.5875,85.7464,21279.0
2019-01-22 13:50:00,91.76,91.83,91.63,91.64,29275.0,85.7651,85.8305,85.6435,85.6529,29275.0
2019-01-22 14:00:00,91.62,91.69,91.51,91.55,21819.0,85.6342,85.6996,85.5314,85.5688,21819.0
2019-01-22 14:10:00,91.53,91.67,91.47,91.62,25383.0,85.5501,85.6809,85.494,85.6342,25383.0
2019-01-22 14:20:00,91.63,91.67,91.47,91.52,18565.0,85.6435,85.6809,85.494,85.5407,18565.0
2019-01-22 14:30:00,91.52,91.53,91.3,91.35,19008.0,85.5407,85.5501,85.3351,85.3818,19008.0
2019-01-22 14:40:00,91.35,91.42,91.2,91.2,31315.0,85.3818,85.4473,85.2416,85.2416,31315.0
2019-01-22 14:50:00,91.19,91.32,91.18,91.29,40059.0,85.2323,85.3538,85.2229,85.3258,40059.0
2019-01-22 15:00:00,91.28,91.28,90.98,91.01,36115.0,85.3164,85.3164,85.036,85.0641,36115.0
2019-01-22 15:10:00,91.02,91.13,90.96,91.09,38014.0,85.0734,85.1762,85.0173,85.1388,38014.0
2019-01-22 15:20:00,91.09,91.27,91.09,91.17,43726.0,85.1388,85.3071,85.1388,85.2136,43726.0
2019-01-22 15:30:00,91.18,91.51,90.96,91.51,85932.0,85.2229,85.5314,85.0173,85.5314,85932.0
2019-01-22 15:40:00,91.5,91.57,91.25,91.3,85133.0,85.522,85.5875,85.2884,85.3351,85133.0
2019-01-22 15:50:00,91.3,91.67,91.15,91.67,338677.0,85.3351,85.6809,85.1949,85.6809,338677.0
2019-01-23 09:30:00,91.85,91.86,91.2,91.54,55537.0,85.8492,85.8585,85.2416,85.5594,55537.0
2019-01-23 09:40:00,91.51,91.63,91.04,91.63,41676.0,85.5314,85.6435,85.0921,85.6435,41676.0
2019-01-23 09:50:00,91.66,91.8,91.49,91.61,23308.0,85.6716,85.8024,85.5127,85.6249,23308.0
2019-01-23 10:00:00,91.61,91.66,91.31,91.55,28742.0,85.6249,85.6716,85.3445,85.5688,28742.0
2019-01-23 10:10:00,91.56,91.76,91.35,91.36,24004.0,85.5781,85.7651,85.3818,85.3912,24004.0
2019-01-23 10:20:00,91.38,91.64,91.34,91.53,20577.0,85.4099,85.6529,85.3725,85.5501,20577.0
2019-01-23 10:30:00,91.52,91.73,91.41,91.67,22871.0,85.5407,85.737,85.4379,85.6809,22871.0
2019-01-23 10:40:00,91.65,91.75,91.58,91.65,18179.0,85.6622,85.7557,85.5968,85.6622,18179.0
2019-01-23 10:50:00,91.61,91.76,91.56,91.69,26592.0,85.6249,85.7651,85.5781,85.6996,26592.0
2019-01-23 11:00:00,91.7,91.76,91.6,91.7,38672.0,85.709,85.7651,85.6155,85.709,38672.0
2019-01-23 11:10:00,91.7,91.88,91.46,91.49,25923.0,85.709,85.8772,85.4847,85.5127,25923.0
2019-01-23 11:20:00,91.51,91.51,91.27,91.41,18439.0,85.5314,85.5314,85.3071,85.4379,18439.0
2019-01-23 11:30:00,91.42,91.42,91.23,91.3,17121.0,85.4473,85.4473,85.2697,85.3351,17121.0
2019-01-23 11:40:00,91.28,91.33,91.05,91.06,19934.0,85.3164,85.3631,85.1014,85.1108,19934.0
2019-01-23 11:50:00,91.04,91.11,90.83,90.85,26046.0,85.0921,85.1575,84.8958,84.9145,26046.0
2019-01-23 12:00:00,90.93,91.02,90.69,90.73,25173.0,84.9893,85.0734,84.765,84.8023,25173.0
2019-01-23 12:10:00,90.78,90.88,90.66,90.72,24793.0,84.8491,84.9425,84.7369,84.793,24793.0
2019-01-23 12:20:00,90.8,90.98,90.72,90.92,16676.0,84.8678,85.036,84.793,84.9799,16676.0
2019-01-23 12:30:00,90.95,91.02,90.9,90.94,9450.0,85.008,85.0734,84.9612,84.9986,9450.0
2019-01-23 12:40:00,90.94,91.15,90.93,91.13,12535.0,84.9986,85.1949,84.9893,85.1762,12535.0
2019-01-23 12:50:00,91.11,91.24,91.04,91.2,27262.0,85.1575,85.279,85.0921,85.2416,27262.0
2019-01-23 13:00:00,91.18,91.18,90.92,91.07,25957.0,85.2229,85.2229,84.9799,85.1201,25957.0
2019-01-23 13:10:00,91.09,91.17,90.95,91.06,24849.0,85.1388,85.2136,85.008,85.1108,24849.0
2019-01-23 13:20:00,91.07,91.1,91.03,91.07,14576.0,85.1201,85.1482,85.0827,85.1201,14576.0
2019-01-23 13:30:00,91.1,91.4,91.1,91.36,29877.0,85.1482,85.4286,85.1482,85.3912,29877.0
2019-01-23 13:40:00,91.37,91.55,91.35,91.49,9328.0,85.4005,85.5688,85.3818,85.5127,9328.0
2019-01-23 13:50:00,91.48,91.52,91.39,91.49,13864.0,85.5033,85.5407,85.4192,85.5127,13864.0
2019-01-23 14:00:00,91.49,91.64,91.49,91.59,16529.0,85.5127,85.6529,85.5127,85.6062,16529.0
2019-01-23 14:10:00,91.59,91.65,91.44,91.47,17751.0,85.6062,85.6622,85.466,85.494,17751.0
2019-01-23 14:20:00,91.47,91.6,91.44,91.57,24560.0,85.494,85.6155,85.466,85.5875,24560.0
2019-01-23 14:30:00,91.59,91.59,91.42,91.49,20219.0,85.6062,85.6062,85.4473,85.5127,20219.0
2019-01-23 14:40:00,91.48,91.48,91.28,91.38,17028.0,85.5033,85.5033,85.3164,85.4099,17028.0
2019-01-23 14:50:00,91.36,91.5,91.32,91.45,28957.0,85.3912,85.522,85.3538,85.4753,28957.0
2019-01-23 15:00:00,91.44,91.57,91.42,91.46,17423.0,85.466,85.5875,85.4473,85.4847,17423.0
2019-01-23 15:10:00,91.48,91.73,91.42,91.72,19689.0,85.5033,85.737,85.4473,85.7277,19689.0
2019-01-23 15:20:00,91.7,91.77,91.64,91.77,19254.0,85.709,85.7744,85.6529,85.7744,19254.0
2019-01-23 15:30:00,91.79,91.81,91.6,91.61,25519.0,85.7931,85.8118,85.6155,85.6249,25519.0
2019-01-23 15:40:00,91.61,91.7,91.59,91.68,60872.0,85.6249,85.709,85.6062,85.6903,60872.0
2019-01-23 15:50:00,91.67,91.67,91.4,91.51,218293.0,85.6809,85.6809,85.4286,85.5314,218293.0
2019-01-24 09:30:00,91.84,91.84,91.15,91.59,88049.0,85.8398,85.8398,85.1949,85.6062,88049.0
2019-01-24 09:40:00,91.51,91.61,90.94,91.2,65740.0,85.5314,85.6249,84.9986,85.2416,65740.0
2019-01-24 09:50:00,91.23,91.4,90.69,90.69,41024.0,85.2697,85.4286,84.765,84.765,41024.0
2019-01-24 10:00:00,90.67,90.9,90.61,90.76,33072.0,84.7463,84.9612,84.6902,84.8304,33072.0
2019-01-24 10:10:00,90.77,91.03,90.69,90.99,56555.0,84.8397,85.0827,84.765,85.0454,56555.0
2019-01-24 10:20:00,90.96,90.98,90.55,90.69,81817.0,85.0173,85.036,84.6341,84.765,81817.0
2019-01-24 10:30:00,90.75,90.75,90.4,90.44,32242.0,84.821,84.821,84.4939,84.5313,32242.0
2019-01-24 10:40:00,90.44,90.56,90.35,90.42,22692.0,84.5313,84.6435,84.4472,84.5126,22692.0
2019-01-24 10:50:00,90.38,90.66,90.34,90.59,50173.0,84.4752,84.7369,84.4378,84.6715,50173.0
2019-01-24 11:00:00,90.58,90.7,90.56,90.64,33760.0,84.6621,84.7743,84.6435,84.7182,33760.0
2019-01-24 11:10:00,90.64,90.71,90.41,90.42,41400.0,84.7182,84.7837,84.5033,84.5126,41400.0
2019-01-24 11:20:00,90.41,90.61,90.36,90.57,36871.0,84.5033,84.6902,84.4565,84.6528,36871.0
2019-01-24 11:30:00,90.56,90.8,90.47,90.8,44415.0,84.6435,84.8678,84.5593,84.8678,44415.0
2019-01-24 11:40:00,90.8,90.83,90.68,90.8,29894.0,84.8678,84.8958,84.7556,84.8678,29894.0
2019-01-24 11:50:00,90.8,90.85,90.71,90.84,24155.0,84.8678,84.9145,84.7837,84.9052,24155.0
2019-01-24 12:00:00,90.84,90.93,90.73,90.76,34469.0,84.9052,84.9893,84.8023,84.8304,34469.0
2019-01-24 12:10:00,90.76,90.79,90.54,90.67,31594.0,84.8304,84.8584,84.6248,84.7463,31594.0
2019-01-24 12:20:00,90.68,90.75,90.57,90.69,55153.0,84.7556,84.821,84.6528,84.765,55153.0
2019-01-24 12:30:00,90.68,90.73,90.58,90.66,17224.0,84.7556,84.8023,84.6621,84.7369,17224.0
2019-01-24 12:40:00,90.66,90.89,90.65,90.82,52985.0,84.7369,84.9519,84.7276,84.8865,52985.0
2019-01-24 12:50:00,90.81,90.82,90.72,90.75,23763.0,84.8771,84.8865,84.793,84.821,23763.0
2019-01-24 13:00:00,90.75,90.83,90.7,90.73,50242.0,84.821,84.8958,84.7743,84.8023,50242.0
2019-01-24 13:10:00,90.75,91.04,90.7,91.03,175591.0,84.821,85.0921,84.7743,85.0827,175591.0
2019-01-24 13:20:00,91.03,91.13,91.0,91.06,15261.0,85.0827,85.1762,85.0547,85.1108,15261.0
2019-01-24 13:30:00,91.05,91.17,91.01,91.16,16417.0,85.1014,85.2136,85.0641,85.2043,16417.0
2019-01-24 13:40:00,91.14,91.22,91.02,91.22,17661.0,85.1856,85.2603,85.0734,85.2603,17661.0
2019-01-24 13:50:00,91.22,91.31,91.2,91.29,15117.0,85.2603,85.3445,85.2416,85.3258,15117.0
2019-01-24 14:00:00,91.29,91.54,91.26,91.53,25107.0,85.3258,85.5594,85.2977,85.5501,25107.0
2019-01-24 14:10:00,91.55,91.55,91.39,91.43,24558.0,85.5688,85.5688,85.4192,85.4566,24558.0
2019-01-24 14:20:00,91.43,91.51,91.33,91.36,47368.0,85.4566,85.5314,85.3631,85.3912,47368.0
2019-01-24 14:30:00,91.34,91.34,91.2,91.31,25211.0,85.3725,85.3725,85.2416,85.3445,25211.0
2019-01-24 14:40:00,91.31,91.31,91.21,91.26,18065.0,85.3445,85.3445,85.251,85.2977,18065.0
2019-01-24 14:50:00,91.27,91.31,91.18,91.2,29812.0,85.3071,85.3445,85.2229,85.2416,29812.0
2019-01-24 15:00:00,91.19,91.33,91.15,91.32,27669.0,85.2323,85.3631,85.1949,85.3538,27669.0
2019-01-24 15:10:00,91.31,91.38,91.27,91.32,28770.0,85.3445,85.4099,85.3071,85.3538,28770.0
2019-01-24 15:20:00,91.32,91.33,91.17,91.2,34268.0,85.3538,85.3631,85.2136,85.2416,34268.0
2019-01-24 15:30:00,91.2,91.21,91.09,91.09,50894.0,85.2416,85.251,85.1388,85.1388,50894.0
2019-01-24 15:40:00,91.09,91.1,91.02,91.08,122941.0,85.1388,85.1482,85.0734,85.1295,122941.0
2019-01-24 15:50:00,91.06,91.26,91.05,91.19,182929.0,85.1108,85.2977,85.1014,85.2323,182929.0
2019-01-25 09:30:00,92.23,92.48,91.72,91.99,58018.0,86.2043,86.438,85.7277,85.98,58018.0
2019-01-25 09:40:00,92.04,92.22,91.9,92.2,31496.0,86.0268,86.195,85.8959,86.1763,31496.0
2019-01-25 09:50:00,92.23,92.5,92.19,92.26,54055.0,86.2043,86.4567,86.167,86.2324,54055.0
2019-01-25 10:00:00,92.28,92.39,92.12,92.32,78588.0,86.2511,86.3539,86.1015,86.2885,78588.0
2019-01-25 10:10:00,92.32,92.52,92.12,92.51,70204.0,86.2885,86.4754,86.1015,86.4661,70204.0
2019-01-25 10:20:00,92.53,92.56,92.28,92.29,36700.0,86.4847,86.5128,86.2511,86.2604,36700.0
2019-01-25 10:30:00,92.3,92.64,92.25,92.6,24767.0,86.2698,86.5876,86.223,86.5502,24767.0
2019-01-25 10:40:00,92.58,92.67,92.44,92.45,9546.0,86.5315,86.6156,86.4006,86.41,9546.0
2019-01-25 10:50:00,92.41,92.41,92.27,92.33,44737.0,86.3726,86.3726,86.2417,86.2978,44737.0
2019-01-25 11:00:00,92.33,92.41,92.24,92.38,19227.0,86.2978,86.3726,86.2137,86.3445,19227.0
2019-01-25 11:10:00,92.36,92.43,92.19,92.22,36579.0,86.3259,86.3913,86.167,86.195,36579.0
2019-01-25 11:20:00,92.25,92.35,92.01,92.05,12249.0,86.223,86.3165,85.9987,86.0361,12249.0
2019-01-25 11:30:00,92.05,92.09,91.9,91.97,21983.0,86.0361,86.0735,85.8959,85.9613,21983.0
2019-01-25 11:40:00,91.94,92.07,91.91,91.97,20195.0,85.9333,86.0548,85.9053,85.9613,20195.0
2019-01-25 11:50:00,91.99,92.18,91.98,92.14,18128.0,85.98,86.1576,85.9707,86.1202,18128.0
2019-01-25 12:00:00,92.12,92.25,92.07,92.2,20786.0,86.1015,86.223,86.0548,86.1763,20786.0
2019-01-25 12:10:00,92.19,92.2,91.88,91.91,13174.0,86.167,86.1763,85.8772,85.9053,13174.0
2019-01-25 12:20:00,91.92,92.15,91.92,92.08,19773.0,85.9146,86.1296,85.9146,86.0641,19773.0
2019-01-25 12:30:00,92.06,92.25,92.05,92.25,12550.0,86.0455,86.223,86.0361,86.223,12550.0
2019-01-25 12:40:00,92.22,92.24,92.01,92.1,19699.0,86.195,86.2137,85.9987,86.0828,19699.0
2019-01-25 12:50:00,92.14,92.28,92.07,92.25,12194.0,86.1202,86.2511,86.0548,86.223,12194.0
2019-01-25 13:00:00,92.28,92.35,92.19,92.26,14400.0,86.2511,86.3165,86.167,86.2324,14400.0
2019-01-25 13:10:00,92.23,92.23,92.11,92.14,13384.0,86.2043,86.2043,86.0922,86.1202,13384.0
2019-01-25 13:20:00,92.18,92.5,92.16,92.5,10188.0,86.1576,86.4567,86.1389,86.4567,10188.0
2019-01-25 13:30:00,92.49,92.57,92.4,92.42,12880.0,86.4474,86.5221,86.3632,86.3819,12880.0
2019-01-25 13:40:00,92.45,92.54,92.41,92.41,14078.0,86.41,86.4941,86.3726,86.3726,14078.0
2019-01-25 13:50:00,92.41,92.65,92.4,92.63,33760.0,86.3726,86.5969,86.3632,86.5782,33760.0
2019-01-25 14:00:00,92.61,92.7,92.41,92.44,20211.0,86.5595,86.6436,86.3726,86.4006,20211.0
2019-01-25 14:10:00,92.43,92.45,92.21,92.32,23960.0,86.3913,86.41,86.1857,86.2885,23960.0
2019-01-25 14:20:00,92.31,92.32,92.15,92.25,20040.0,86.2791,86.2885,86.1296,86.223,20040.0
2019-01-25 14:30:00,92.27,92.33,92.21,92.26,15509.0,86.2417,86.2978,86.1857,86.2324,15509.0
2019-01-25 14:40:00,92.29,92.36,92.25,92.32,13134.0,86.2604,86.3259,86.223,86.2885,13134.0
2019-01-25 14:50:00,92.29,92.44,92.25,92.4,14830.0,86.2604,86.4006,86.223,86.3632,14830.0
2019-01-25 15:00:00,92.37,92.43,92.26,92.29,15443.0,86.3352,86.3913,86.2324,86.2604,15443.0
2019-01-25 15:10:00,92.3,92.37,92.24,92.32,19414.0,86.2698,86.3352,86.2137,86.2885,19414.0
2019-01-25 15:20:00,92.32,92.33,92.22,92.26,29103.0,86.2885,86.2978,86.195,86.2324,29103.0
2019-01-25 15:30:00,92.27,92.31,92.15,92.28,39518.0,86.2417,86.2791,86.1296,86.2511,39518.0
2019-01-25 15:40:00,92.27,92.44,92.25,92.44,40860.0,86.2417,86.4006,86.223,86.4006,40860.0
2019-01-25 15:50:00,92.43,92.54,92.35,92.52,171049.0,86.3913,86.4941,86.3165,86.4754,171049.0
2019-01-28 09:30:00,92.25,92.25,91.19,91.36,73728.0,86.223,86.223,85.2323,85.3912,73728.0
2019-01-28 09:40:00,91.32,91.55,91.22,91.22,25639.0,85.3538,85.5688,85.2603,85.2603,25639.0
2019-01-28 09:50:00,91.22,91.54,91.12,91.35,19779.0,85.2603,85.5594,85.1669,85.3818,19779.0
2019-01-28 10:00:00,91.34,91.56,91.28,91.47,44823.0,85.3725,85.5781,85.3164,85.494,44823.0
2019-01-28 10:10:00,91.44,91.62,91.39,91.59,30089.0,85.466,85.6342,85.4192,85.6062,30089.0
2019-01-28 10:20:00,91.61,91.67,91.52,91.58,17377.0,85.6249,85.6809,85.5407,85.5968,17377.0
2019-01-28 10:30:00,91.54,91.75,91.48,91.51,23644.0,85.5594,85.7557,85.5033,85.5314,23644.0
2019-01-28 10:40:00,91.49,91.84,91.49,91.55,35905.0,85.5127,85.8398,85.5127,85.5688,35905.0
2019-01-28 10:50:00,91.53,91.67,91.47,91.48,40193.0,85.5501,85.6809,85.494,85.5033,40193.0
2019-01-28 11:00:00,91.48,91.56,91.39,91.52,23041.0,85.5033,85.5781,85.4192,85.5407,23041.0
2019-01-28 11:10:00,91.49,91.8,91.46,91.75,31443.0,85.5127,85.8024,85.4847,85.7557,31443.0
2019-01-28 11:20:00,91.75,91.8,91.66,91.74,25498.0,85.7557,85.8024,85.6716,85.7464,25498.0
2019-01-28 11:30:00,91.7,91.83,91.66,91.73,66983.0,85.709,85.8305,85.6716,85.737,66983.0
2019-01-28 11:40:00,91.74,91.75,91.4,91.5,106337.0,85.7464,85.7557,85.4286,85.522,106337.0
2019-01-28 11:50:00,91.44,91.44,90.98,90.98,27417.0,85.466,85.466,85.036,85.036,27417.0
2019-01-28 12:00:00,90.94,91.37,90.94,91.37,56424.0,84.9986,85.4005,84.9986,85.4005,56424.0
2019-01-28 12:10:00,91.39,91.41,91.26,91.32,19622.0,85.4192,85.4379,85.2977,85.3538,19622.0
2019-01-28 12:20:00,91.31,91.48,91.29,91.48,17449.0,85.3445,85.5033,85.3258,85.5033,17449.0
2019-01-28 12:30:00,91.47,91.48,91.35,91.47,7140.0,85.494,85.5033,85.3818,85.494,7140.0
2019-01-28 12:40:00,91.48,91.51,91.38,91.41,11456.0,85.5033,85.5314,85.4099,85.4379,11456.0
2019-01-28 12:50:00,91.42,91.49,91.37,91.41,18152.0,85.4473,85.5127,85.4005,85.4379,18152.0
2019-01-28 13:00:00,91.43,91.53,91.35,91.37,46603.0,85.4566,85.5501,85.3818,85.4005,46603.0
2019-01-28 13:10:00,91.4,91.46,91.33,91.44,9763.0,85.4286,85.4847,85.3631,85.466,9763.0
2019-01-28 13:20:00,91.45,91.51,91.39,91.42,11910.0,85.4753,85.5314,85.4192,85.4473,11910.0
2019-01-28 13:30:00,91.43,91.51,91.33,91.36,27564.0,85.4566,85.5314,85.3631,85.3912,27564.0
2019-01-28 13:40:00,91.36,91.53,91.29,91.52,14125.0,85.3912,85.5501,85.3258,85.5407,14125.0
2019-01-28 13:50:00,91.53,91.58,91.45,91.51,15455.0,85.5501,85.5968,85.4753,85.5314,15455.0
2019-01-28 14:00:00,91.52,91.54,91.35,91.38,16268.0,85.5407,85.5594,85.3818,85.4099,16268.0
2019-01-28 14:10:00,91.37,91.38,91.32,91.37,24681.0,85.4005,85.4099,85.3538,85.4005,24681.0
2019-01-28 14:20:00,91.36,91.45,91.27,91.34,23468.0,85.3912,85.4753,85.3071,85.3725,23468.0
2019-01-28 14:30:00,91.34,91.39,91.29,91.36,21876.0,85.3725,85.4192,85.3258,85.3912,21876.0
2019-01-28 14:40:00,91.37,91.37,91.3,91.36,59866.0,85.4005,85.4005,85.3351,85.3912,59866.0
2019-01-28 14:50:00,91.37,91.59,91.37,91.55,24470.0,85.4005,85.6062,85.4005,85.5688,24470.0
2019-01-28 15:00:00,91.54,91.57,91.39,91.4,25542.0,85.5594,85.5875,85.4192,85.4286,25542.0
2019-01-28 15:10:00,91.41,91.55,91.39,91.46,35374.0,85.4379,85.5688,85.4192,85.4847,35374.0
2019-01-28 15:20:00,91.48,91.55,91.39,91.43,30221.0,85.5033,85.5688,85.4192,85.4566,30221.0
2019-01-28 15:30:00,91.43,91.44,91.35,91.36,50000.0,85.4566,85.466,85.3818,85.3912,50000.0
2019-01-28 15:40:00,91.36,91.41,91.27,91.28,55728.0,85.3912,85.4379,85.3071,85.3164,55728.0
2019-01-28 15:50:00,91.27,91.6,91.21,91.58,149563.0,85.3071,85.6155,85.251,85.5968,149563.0
2019-01-29 09:30:00,91.54,91.54,91.13,91.36,45826.0,85.5594,85.5594,85.1762,85.3912,45826.0
2019-01-29 09:40:00,91.36,91.48,91.21,91.46,28201.0,85.3912,85.5033,85.251,85.4847,28201.0
2019-01-29 09:50:00,91.49,91.58,91.13,91.58,72690.0,85.5127,85.5968,85.1762,85.5968,72690.0
2019-01-29 10:00:00,91.49,91.6,91.06,91.06,26222.0,85.5127,85.6155,85.1108,85.1108,26222.0
2019-01-29 10:10:00,91.09,91.17,91.05,91.13,22364.0,85.1388,85.2136,85.1014,85.1762,22364.0
2019-01-29 10:20:00,91.11,91.26,91.09,91.26,21857.0,85.1575,85.2977,85.1388,85.2977,21857.0
2019-01-29 10:30:00,91.29,91.29,91.12,91.12,15484.0,85.3258,85.3258,85.1669,85.1669,15484.0
2019-01-29 10:40:00,91.15,91.24,91.14,91.21,14237.0,85.1949,85.279,85.1856,85.251,14237.0
2019-01-29 10:50:00,91.19,91.2,90.6,90.71,33858.0,85.2323,85.2416,84.6808,84.7837,33858.0
2019-01-29 11:00:00,90.68,90.85,90.61,90.83,29019.0,84.7556,84.9145,84.6902,84.8958,29019.0
2019-01-29 11:10:00,90.83,91.01,90.83,90.95,13786.0,84.8958,85.0641,84.8958,85.008,13786.0
2019-01-29 11:20:00,90.97,90.98,90.8,90.96,18457.0,85.0267,85.036,84.8678,85.0173,18457.0
2019-01-29 11:30:00,90.96,91.06,90.81,91.01,18328.0,85.0173,85.1108,84.8771,85.0641,18328.0
2019-01-29 11:40:00,91.01,91.19,90.94,91.19,26713.0,85.0641,85.2323,84.9986,85.2323,26713.0
2019-01-29 11:50:00,91.18,91.18,91.05,91.05,13400.0,85.2229,85.2229,85.1014,85.1014,13400.0
2019-01-29 12:00:00,91.05,91.28,91.04,91.17,13491.0,85.1014,85.3164,85.0921,85.2136,13491.0
2019-01-29 12:10:00,91.18,91.46,91.17,91.45,11208.0,85.2229,85.4847,85.2136,85.4753,11208.0
2019-01-29 12:20:00,91.45,91.54,91.31,91.32,10240.0,85.4753,85.5594,85.3445,85.3538,10240.0
2019-01-29 12:30:00,91.32,91.35,91.25,91.33,15429.0,85.3538,85.3818,85.2884,85.3631,15429.0
2019-01-29 12:40:00,91.33,91.37,91.26,91.28,10213.0,85.3631,85.4005,85.2977,85.3164,10213.0
2019-01-29 12:50:00,91.27,91.37,91.21,91.21,10653.0,85.3071,85.4005,85.251,85.251,10653.0
2019-01-29 13:00:00,91.18,91.18,91.08,91.16,14912.0,85.2229,85.2229,85.1295,85.2043,14912.0
2019-01-29 13:10:00,91.18,91.23,91.03,91.22,14664.0,85.2229,85.2697,85.0827,85.2603,14664.0
2019-01-29 13:20:00,91.24,91.29,91.19,91.27,12221.0,85.279,85.3258,85.2323,85.3071,12221.0
2019-01-29 13:30:00,91.27,91.3,91.19,91.26,14141.0,85.3071,85.3351,85.2323,85.2977,14141.0
2019-01-29 13:40:00,91.24,91.39,91.21,91.39,10753.0,85.279,85.4192,85.251,85.4192,10753.0
2019-01-29 13:50:00,91.39,91.45,91.37,91.42,14840.0,85.4192,85.4753,85.4005,85.4473,14840.0
2019-01-29 14:00:00,91.4,91.4,91.3,91.38,13028.0,85.4286,85.4286,85.3351,85.4099,13028.0
2019-01-29 14:10:00,91.39,91.42,91.33,91.37,12087.0,85.4192,85.4473,85.3631,85.4005,12087.0
2019-01-29 14:20:00,91.37,91.37,91.28,91.33,20309.0,85.4005,85.4005,85.3164,85.3631,20309.0
2019-01-29 14:30:00,91.33,91.39,91.24,91.29,26463.0,85.3631,85.4192,85.279,85.3258,26463.0
2019-01-29 14:40:00,91.29,91.3,91.21,91.27,20144.0,85.3258,85.3351,85.251,85.3071,20144.0
2019-01-29 14:50:00,91.28,91.28,91.13,91.14,20283.0,85.3164,85.3164,85.1762,85.1856,20283.0
2019-01-29 15:00:00,91.15,91.34,91.15,91.32,20947.0,85.1949,85.3725,85.1949,85.3538,20947.0
2019-01-29 15:10:00,91.33,91.43,91.29,91.38,22495.0,85.3631,85.4566,85.3258,85.4099,22495.0
2019-01-29 15:20:00,91.39,91.49,91.38,91.49,26458.0,85.4192,85.5127,85.4099,85.5127,26458.0
2019-01-29 15:30:00,91.5,91.57,91.47,91.49,30033.0,85.522,85.5875,85.494,85.5127,30033.0
2019-01-29 15:40:00,91.49,91.53,91.4,91.48,80847.0,85.5127,85.5501,85.4286,85.5033,80847.0
2019-01-29 15:50:00,91.48,91.54,91.37,91.54,318356.0,85.5033,85.5594,85.4005,85.5594,318356.0
2019-01-30 09:30:00,91.83,92.08,91.31,92.05,45199.0,85.8305,86.0641,85.3445,86.0361,45199.0
2019-01-30 09:40:00,92.08,92.22,91.77,91.77,23991.0,86.0641,86.195,85.7744,85.7744,23991.0
2019-01-30 09:50:00,91.81,91.87,91.52,91.52,14336.0,85.8118,85.8679,85.5407,85.5407,14336.0
2019-01-30 10:00:00,91.52,91.8,91.44,91.8,27323.0,85.5407,85.8024,85.466,85.8024,27323.0
2019-01-30 10:10:00,91.8,91.8,91.52,91.61,27396.0,85.8024,85.8024,85.5407,85.6249,27396.0
2019-01-30 10:20:00,91.6,91.66,91.52,91.63,13860.0,85.6155,85.6716,85.5407,85.6435,13860.0
2019-01-30 10:30:00,91.58,91.79,91.58,91.66,31333.0,85.5968,85.7931,85.5968,85.6716,31333.0
2019-01-30 10:40:00,91.67,91.71,91.5,91.5,21311.0,85.6809,85.7183,85.522,85.522,21311.0
2019-01-30 10:50:00,91.48,91.49,91.37,91.46,23936.0,85.5033,85.5127,85.4005,85.4847,23936.0
2019-01-30 11:00:00,91.47,91.73,91.43,91.69,20264.0,85.494,85.737,85.4566,85.6996,20264.0
2019-01-30 11:10:00,91.72,92.04,91.7,91.98,32608.0,85.7277,86.0268,85.709,85.9707,32608.0
2019-01-30 11:20:00,92.0,92.07,91.85,91.85,26384.0,85.9894,86.0548,85.8492,85.8492,26384.0
2019-01-30 11:30:00,91.84,91.85,91.57,91.64,18031.0,85.8398,85.8492,85.5875,85.6529,18031.0
2019-01-30 11:40:00,91.62,91.72,91.59,91.67,10763.0,85.6342,85.7277,85.6062,85.6809,10763.0
2019-01-30 11:50:00,91.65,91.86,91.59,91.8,19739.0,85.6622,85.8585,85.6062,85.8024,19739.0
2019-01-30 12:00:00,91.81,91.91,91.81,91.89,12406.0,85.8118,85.9053,85.8118,85.8866,12406.0
2019-01-30 12:10:00,91.9,92.04,91.88,92.03,34268.0,85.8959,86.0268,85.8772,86.0174,34268.0
2019-01-30 12:20:00,92.03,92.15,91.86,91.89,21256.0,86.0174,86.1296,85.8585,85.8866,21256.0
2019-01-30 12:30:00,91.89,91.97,91.86,91.94,23426.0,85.8866,85.9613,85.8585,85.9333,23426.0
2019-01-30 12:40:00,91.9,91.93,91.81,91.9,41878.0,85.8959,85.9239,85.8118,85.8959,41878.0
2019-01-30 12:50:00,91.92,92.08,91.85,92.06,35880.0,85.9146,86.0641,85.8492,86.0455,35880.0
2019-01-30 13:00:00,92.07,92.18,92.05,92.15,29576.0,86.0548,86.1576,86.0361,86.1296,29576.0
2019-01-30 13:10:00,92.16,92.21,91.95,91.95,37105.0,86.1389,86.1857,85.9426,85.9426,37105.0
2019-01-30 13:20:00,91.93,92.0,91.83,91.9,39206.0,85.9239,85.9894,85.8305,85.8959,39206.0
2019-01-30 13:30:00,91.93,92.0,91.88,91.92,23010.0,85.9239,85.9894,85.8772,85.9146,23010.0
2019-01-30 13:40:00,91.91,92.0,91.88,91.93,37732.0,85.9053,85.9894,85.8772,85.9239,37732.0
2019-01-30 13:50:00,91.91,91.97,91.84,91.89,29445.0,85.9053,85.9613,85.8398,85.8866,29445.0
2019-01-30 14:00:00,91.87,92.5,91.87,92.25,38762.0,85.8679,86.4567,85.8679,86.223,38762.0
2019-01-30 14:10:00,92.24,92.57,92.13,92.48,18921.0,86.2137,86.5221,86.1109,86.438,18921.0
2019-01-30 14:20:00,92.48,92.68,92.38,92.44,18117.0,86.438,86.6249,86.3445,86.4006,18117.0
2019-01-30 14:30:00,92.44,92.58,92.35,92.49,21215.0,86.4006,86.5315,86.3165,86.4474,21215.0
2019-01-30 14:40:00,92.47,92.67,92.33,92.59,17969.0,86.4287,86.6156,86.2978,86.5408,17969.0
2019-01-30 14:50:00,92.58,92.81,92.45,92.68,31816.0,86.5315,86.7465,86.41,86.6249,31816.0
2019-01-30 15:00:00,92.68,92.69,92.39,92.41,34082.0,86.6249,86.6343,86.3539,86.3726,34082.0
2019-01-30 15:10:00,92.41,92.51,92.31,92.51,31485.0,86.3726,86.4661,86.2791,86.4661,31485.0
2019-01-30 15:20:00,92.53,92.6,92.37,92.43,35322.0,86.4847,86.5502,86.3352,86.3913,35322.0
2019-01-30 15:30:00,92.42,92.42,92.23,92.24,42986.0,86.3819,86.3819,86.2043,86.2137,42986.0
2019-01-30 15:40:00,92.23,92.27,92.12,92.22,41157.0,86.2043,86.2417,86.1015,86.195,41157.0
2019-01-30 15:50:00,92.21,92.33,92.09,92.3,116379.0,86.1857,86.2978,86.0735,86.2698,116379.0
2019-01-31 09:30:00,92.27,92.32,91.8,91.8,43605.0,86.2417,86.2885,85.8024,85.8024,43605.0
2019-01-31 09:40:00,91.83,92.2,91.83,92.08,18883.0,85.8305,86.1763,85.8305,86.0641,18883.0
2019-01-31 09:50:00,92.12,92.3,92.07,92.28,38462.0,86.1015,86.2698,86.0548,86.2511,38462.0
2019-01-31 10:00:00,92.3,92.48,92.19,92.48,27628.0,86.2698,86.438,86.167,86.438,27628.0
2019-01-31 10:10:00,92.46,92.53,92.38,92.47,15992.0,86.4193,86.4847,86.3445,86.4287,15992.0
2019-01-31 10:20:00,92.52,92.6,92.38,92.59,23918.0,86.4754,86.5502,86.3445,86.5408,23918.0
2019-01-31 10:30:00,92.59,92.63,92.45,92.45,36207.0,86.5408,86.5782,86.41,86.41,36207.0
2019-01-31 10:40:00,92.45,92.49,92.17,92.19,32012.0,86.41,86.4474,86.1483,86.167,32012.0
2019-01-31 10:50:00,92.19,92.32,92.04,92.12,38931.0,86.167,86.2885,86.0268,86.1015,38931.0
2019-01-31 11:00:00,92.13,92.14,91.96,92.01,17955.0,86.1109,86.1202,85.952,85.9987,17955.0
2019-01-31 11:10:00,91.98,92.1,91.87,92.1,20079.0,85.9707,86.0828,85.8679,86.0828,20079.0
2019-01-31 11:20:00,92.08,92.2,92.03,92.03,63053.0,86.0641,86.1763,86.0174,86.0174,63053.0
2019-01-31 11:30:00,92.01,92.02,91.79,91.92,32038.0,85.9987,86.0081,85.7931,85.9146,32038.0
2019-01-31 11:40:00,91.93,91.94,91.83,91.91,13651.0,85.9239,85.9333,85.8305,85.9053,13651.0
2019-01-31 11:50:00,91.91,92.17,91.91,92.14,16120.0,85.9053,86.1483,85.9053,86.1202,16120.0
2019-01-31 12:00:00,92.11,92.28,92.07,92.22,18803.0,86.0922,86.2511,86.0548,86.195,18803.0
2019-01-31 12:10:00,92.2,92.28,92.1,92.21,22132.0,86.1763,86.2511,86.0828,86.1857,22132.0
2019-01-31 12:20:00,92.2,92.25,92.13,92.17,45176.0,86.1763,86.223,86.1109,86.1483,45176.0
2019-01-31 12:30:00,92.18,92.23,92.04,92.2,35066.0,86.1576,86.2043,86.0268,86.1763,35066.0
2019-01-31 12:40:00,92.19,92.28,91.99,92.02,28838.0,86.167,86.2511,85.98,86.0081,28838.0
2019-01-31 12:50:00,92.02,92.1,91.99,92.06,18723.0,86.0081,86.0828,85.98,86.0455,18723.0
2019-01-31 13:00:00,92.07,92.17,92.05,92.15,22253.0,86.0548,86.1483,86.0361,86.1296,22253.0
2019-01-31 13:10:00,92.15,92.2,92.07,92.16,17567.0,86.1296,86.1763,86.0548,86.1389,17567.0
2019-01-31 13:20:00,92.14,92.19,92.02,92.02,20705.0,86.1202,86.167,86.0081,86.0081,20705.0
2019-01-31 13:30:00,92.03,92.08,91.98,92.08,10609.0,86.0174,86.0641,85.9707,86.0641,10609.0
2019-01-31 13:40:00,92.11,92.11,91.92,91.99,32152.0,86.0922,86.0922,85.9146,85.98,32152.0
2019-01-31 13:50:00,91.99,92.01,91.93,91.97,20880.0,85.98,85.9987,85.9239,85.9613,20880.0
2019-01-31 14:00:00,91.97,92.12,91.97,92.05,24607.0,85.9613,86.1015,85.9613,86.0361,24607.0
2019-01-31 14:10:00,92.05,92.06,91.85,91.89,27114.0,86.0361,86.0455,85.8492,85.8866,27114.0
2019-01-31 14:20:00,91.88,91.91,91.75,91.77,22501.0,85.8772,85.9053,85.7557,85.7744,22501.0
2019-01-31 14:30:00,91.77,91.84,91.71,91.76,43631.0,85.7744,85.8398,85.7183,85.7651,43631.0
2019-01-31 14:40:00,91.76,91.85,91.72,91.84,32525.0,85.7651,85.8492,85.7277,85.8398,32525.0
2019-01-31 14:50:00,91.85,91.9,91.8,91.81,37222.0,85.8492,85.8959,85.8024,85.8118,37222.0
2019-01-31 15:00:00,91.82,91.84,91.73,91.8,30599.0,85.8211,85.8398,85.737,85.8024,30599.0
2019-01-31 15:10:00,91.79,91.81,91.65,91.75,32456.0,85.7931,85.8118,85.6622,85.7557,32456.0
2019-01-31 15:20:00,91.75,91.89,91.72,91.83,21478.0,85.7557,85.8866,85.7277,85.8305,21478.0
2019-01-31 15:30:00,91.82,91.93,91.74,91.83,36506.0,85.8211,85.9239,85.7464,85.8305,36506.0
2019-01-31 15:40:00,91.82,91.88,91.73,91.83,58062.0,85.8211,85.8772,85.737,85.8305,58062.0
2019-01-31 15:50:00,91.82,92.15,91.82,92.12,449234.0,85.8211,86.1296,85.8211,86.1015,449234.0
2019-02-01 09:30:00,92.45,92.45,91.92,92.36,100201.0,86.41,86.41,85.9146,86.3259,100201.0
2019-02-01 09:40:00,92.38,92.54,92.29,92.31,54347.0,86.3445,86.4941,86.2604,86.2791,54347.0
2019-02-01 09:50:00,92.28,92.29,91.75,91.82,79369.0,86.2511,86.2604,85.7557,85.8211,79369.0
2019-02-01 10:00:00,91.89,92.19,91.76,92.18,58418.0,85.8866,86.167,85.7651,86.1576,58418.0
2019-02-01 10:10:00,92.19,92.26,91.98,92.01,27488.0,86.167,86.2324,85.9707,85.9987,27488.0
2019-02-01 10:20:00,92.01,92.11,91.96,92.02,35259.0,85.9987,86.0922,85.952,86.0081,35259.0
2019-02-01 10:30:00,92.03,92.06,91.93,92.04,37011.0,86.0174,86.0455,85.9239,86.0268,37011.0
2019-02-01 10:40:00,92.02,92.05,91.63,91.64,46963.0,86.0081,86.0361,85.6435,85.6529,46963.0
2019-02-01 10:50:00,91.63,91.63,91.15,91.15,26469.0,85.6435,85.6435,85.1949,85.1949,26469.0
2019-02-01 11:00:00,91.17,91.38,91.06,91.32,49419.0,85.2136,85.4099,85.1108,85.3538,49419.0
2019-02-01 11:10:00,91.32,91.45,91.22,91.37,27654.0,85.3538,85.4753,85.2603,85.4005,27654.0
2019-02-01 11:20:00,91.39,91.52,91.3,91.48,21093.0,85.4192,85.5407,85.3351,85.5033,21093.0
2019-02-01 11:30:00,91.49,91.54,91.4,91.52,23559.0,85.5127,85.5594,85.4286,85.5407,23559.0
2019-02-01 11:40:00,91.54,91.67,91.54,91.67,17573.0,85.5594,85.6809,85.5594,85.6809,17573.0
2019-02-01 11:50:00,91.69,91.81,91.65,91.77,18520.0,85.6996,85.8118,85.6622,85.7744,18520.0
2019-02-01 12:00:00,91.75,91.91,91.73,91.78,22521.0,85.7557,85.9053,85.737,85.7837,22521.0
2019-02-01 12:10:00,91.78,91.89,91.78,91.82,17370.0,85.7837,85.8866,85.7837,85.8211,17370.0
2019-02-01 12:20:00,91.79,91.83,91.59,91.66,13778.0,85.7931,85.8305,85.6062,85.6716,13778.0
2019-02-01 12:30:00,91.64,91.7,91.56,91.59,17002.0,85.6529,85.709,85.5781,85.6062,17002.0
2019-02-01 12:40:00,91.56,91.73,91.55,91.73,16895.0,85.5781,85.737,85.5688,85.737,16895.0
2019-02-01 12:50:00,91.72,91.83,91.69,91.81,22424.0,85.7277,85.8305,85.6996,85.8118,22424.0
2019-02-01 13:00:00,91.82,91.91,91.74,91.91,22966.0,85.8211,85.9053,85.7464,85.9053,22966.0
2019-02-01 13:10:00,91.92,91.99,91.79,91.79,20598.0,85.9146,85.98,85.7931,85.7931,20598.0
2019-02-01 13:20:00,91.78,91.82,91.75,91.77,27173.0,85.7837,85.8211,85.7557,85.7744,27173.0
2019-02-01 13:30:00,91.79,91.83,91.76,91.79,23326.0,85.7931,85.8305,85.7651,85.7931,23326.0
2019-02-01 13:40:00,91.79,91.81,91.71,91.78,26172.0,85.7931,85.8118,85.7183,85.7837,26172.0
2019-02-01 13:50:00,91.77,91.83,91.74,91.82,13780.0,85.7744,85.8305,85.7464,85.8211,13780.0
2019-02-01 14:00:00,91.83,91.83,91.73,91.77,29246.0,85.8305,85.8305,85.737,85.7744,29246.0
2019-02-01 14:10:00,91.77,91.82,91.74,91.75,55127.0,85.7744,85.8211,85.7464,85.7557,55127.0
2019-02-01 14:20:00,91.76,91.91,91.75,91.84,19582.0,85.7651,85.9053,85.7557,85.8398,19582.0
2019-02-01 14:30:00,91.83,92.02,91.81,91.92,16091.0,85.8305,86.0081,85.8118,85.9146,16091.0
2019-02-01 14:40:00,91.89,91.9,91.68,91.76,28434.0,85.8866,85.8959,85.6903,85.7651,28434.0
2019-02-01 14:50:00,91.77,91.79,91.56,91.61,14148.0,85.7744,85.7931,85.5781,85.6249,14148.0
2019-02-01 15:00:00,91.6,91.66,91.56,91.59,15510.0,85.6155,85.6716,85.5781,85.6062,15510.0
2019-02-01 15:10:00,91.59,91.6,91.48,91.53,17748.0,85.6062,85.6155,85.5033,85.5501,17748.0
2019-02-01 15:20:00,91.54,91.61,91.47,91.6,24550.0,85.5594,85.6249,85.494,85.6155,24550.0
2019-02-01 15:30:00,91.58,91.78,91.58,91.65,29968.0,85.5968,85.7837,85.5968,85.6622,29968.0
2019-02-01 15:40:00,91.66,91.7,91.56,91.59,35649.0,85.6716,85.709,85.5781,85.6062,35649.0
2019-02-01 15:50:00,91.58,91.77,91.56,91.72,118638.0,85.5968,85.7744,85.5781,85.7277,118638.0
2019-02-04 09:30:00,91.75,91.94,91.31,91.39,27381.0,85.7557,85.9333,85.3445,85.4192,27381.0
2019-02-04 09:40:00,91.45,91.57,91.23,91.49,26622.0,85.4753,85.5875,85.2697,85.5127,26622.0
2019-02-04 09:50:00,91.53,91.57,91.32,91.32,30889.0,85.5501,85.5875,85.3538,85.3538,30889.0
2019-02-04 10:00:00,91.33,91.36,91.03,91.15,111364.0,85.3631,85.3912,85.0827,85.1949,111364.0
2019-02-04 10:10:00,91.17,91.42,91.1,91.31,36569.0,85.2136,85.4473,85.1482,85.3445,36569.0
2019-02-04 10:20:00,91.29,91.38,91.05,91.05,145360.0,85.3258,85.4099,85.1014,85.1014,145360.0
2019-02-04 10:30:00,91.04,91.39,91.03,91.34,33376.0,85.0921,85.4192,85.0827,85.3725,33376.0
2019-02-04 10:40:00,91.33,91.65,91.32,91.65,25300.0,85.3631,85.6622,85.3538,85.6622,25300.0
2019-02-04 10:50:00,91.62,91.65,91.48,91.49,18293.0,85.6342,85.6622,85.5033,85.5127,18293.0
2019-02-04 11:00:00,91.5,91.53,91.37,91.39,28803.0,85.522,85.5501,85.4005,85.4192,28803.0
2019-02-04 11:10:00,91.37,91.4,91.31,91.34,22003.0,85.4005,85.4286,85.3445,85.3725,22003.0
2019-02-04 11:20:00,91.36,91.46,91.32,91.46,31471.0,85.3912,85.4847,85.3538,85.4847,31471.0
2019-02-04 11:30:00,91.46,91.65,91.44,91.65,29512.0,85.4847,85.6622,85.466,85.6622,29512.0
2019-02-04 11:40:00,91.67,91.77,91.64,91.69,26862.0,85.6809,85.7744,85.6529,85.6996,26862.0
2019-02-04 11:50:00,91.68,91.73,91.65,91.7,26020.0,85.6903,85.737,85.6622,85.709,26020.0
2019-02-04 12:00:00,91.7,91.77,91.6,91.77,28540.0,85.709,85.7744,85.6155,85.7744,28540.0
2019-02-04 12:10:00,91.8,91.89,91.78,91.87,12576.0,85.8024,85.8866,85.7837,85.8679,12576.0
2019-02-04 12:20:00,91.85,91.91,91.81,91.81,30211.0,85.8492,85.9053,85.8118,85.8118,30211.0
2019-02-04 12:30:00,91.83,91.94,91.69,91.73,72826.0,85.8305,85.9333,85.6996,85.737,72826.0
2019-02-04 12:40:00,91.71,91.75,91.63,91.73,16764.0,85.7183,85.7557,85.6435,85.737,16764.0
2019-02-04 12:50:00,91.74,91.82,91.73,91.78,15445.0,85.7464,85.8211,85.737,85.7837,15445.0
2019-02-04 13:00:00,91.79,92.03,91.78,92.01,16235.0,85.7931,86.0174,85.7837,85.9987,16235.0
2019-02-04 13:10:00,92.0,92.08,91.97,92.06,12268.0,85.9894,86.0641,85.9613,86.0455,12268.0
2019-02-04 13:20:00,92.07,92.08,91.94,91.95,12596.0,86.0548,86.0641,85.9333,85.9426,12596.0
2019-02-04 13:30:00,91.95,92.01,91.92,91.94,16270.0,85.9426,85.9987,85.9146,85.9333,16270.0
2019-02-04 13:40:00,91.98,92.18,91.95,92.14,25502.0,85.9707,86.1576,85.9426,86.1202,25502.0
2019-02-04 13:50:00,92.14,92.17,92.08,92.1,12730.0,86.1202,86.1483,86.0641,86.0828,12730.0
2019-02-04 14:00:00,92.11,92.16,92.07,92.15,21094.0,86.0922,86.1389,86.0548,86.1296,21094.0
2019-02-04 14:10:00,92.16,92.19,91.98,91.99,19989.0,86.1389,86.167,85.9707,85.98,19989.0
2019-02-04 14:20:00,92.01,92.09,91.96,92.05,28439.0,85.9987,86.0735,85.952,86.0361,28439.0
2019-02-04 14:30:00,92.04,92.06,91.94,92.05,22706.0,86.0268,86.0455,85.9333,86.0361,22706.0
2019-02-04 14:40:00,92.07,92.16,92.06,92.12,33549.0,86.0548,86.1389,86.0455,86.1015,33549.0
2019-02-04 14:50:00,92.12,92.29,92.12,92.28,20946.0,86.1015,86.2604,86.1015,86.2511,20946.0
2019-02-04 15:00:00,92.28,92.28,92.18,92.23,17016.0,86.2511,86.2511,86.1576,86.2043,17016.0
2019-02-04 15:10:00,92.23,92.24,92.15,92.15,17167.0,86.2043,86.2137,86.1296,86.1296,17167.0
2019-02-04 15:20:00,92.15,92.17,92.03,92.09,23613.0,86.1296,86.1483,86.0174,86.0735,23613.0
2019-02-04 15:30:00,92.08,92.09,92.02,92.07,28504.0,86.0641,86.0735,86.0081,86.0548,28504.0
2019-02-04 15:40:00,92.07,92.19,92.07,92.19,82560.0,86.0548,86.167,86.0548,86.167,82560.0
2019-02-04 15:50:00,92.19,92.34,92.12,92.33,91284.0,86.167,86.3072,86.1015,86.2978,91284.0
2019-02-05 09:30:00,92.16,92.93,92.12,92.5,47959.0,86.1389,86.8586,86.1015,86.4567,47959.0
2019-02-05 09:40:00,92.48,92.48,92.19,92.25,24326.0,86.438,86.438,86.167,86.223,24326.0
2019-02-05 09:50:00,92.28,92.79,92.28,92.71,24182.0,86.2511,86.7278,86.2511,86.653,24182.0
2019-02-05 10:00:00,92.68,92.99,92.66,92.82,37709.0,86.6249,86.9147,86.6063,86.7558,37709.0
2019-02-05 10:10:00,92.84,93.05,92.82,92.92,37682.0,86.7745,86.9708,86.7558,86.8493,37682.0
2019-02-05 10:20:00,92.96,93.17,92.95,93.16,20779.0,86.8867,87.0829,86.8773,87.0736,20779.0
2019-02-05 10:30:00,93.18,93.18,92.96,92.97,18734.0,87.0923,87.0923,86.8867,86.896,18734.0
2019-02-05 10:40:00,92.97,93.02,92.83,92.83,19813.0,86.896,86.9427,86.7651,86.7651,19813.0
2019-02-05 10:50:00,92.81,92.89,92.74,92.88,17120.0,86.7465,86.8212,86.681,86.8119,17120.0
2019-02-05 11:00:00,92.88,92.91,92.79,92.81,16572.0,86.8119,86.8399,86.7278,86.7465,16572.0
2019-02-05 11:10:00,92.81,92.82,92.65,92.67,18229.0,86.7465,86.7558,86.5969,86.6156,18229.0
2019-02-05 11:20:00,92.67,92.75,92.54,92.63,35834.0,86.6156,86.6904,86.4941,86.5782,35834.0
2019-02-05 11:30:00,92.63,92.8,92.54,92.8,39697.0,86.5782,86.7371,86.4941,86.7371,39697.0
2019-02-05 11:40:00,92.81,92.86,92.69,92.72,21440.0,86.7465,86.7932,86.6343,86.6623,21440.0
2019-02-05 11:50:00,92.74,92.86,92.74,92.86,18726.0,86.681,86.7932,86.681,86.7932,18726.0
2019-02-05 12:00:00,92.86,92.94,92.79,92.8,21878.0,86.7932,86.868,86.7278,86.7371,21878.0
2019-02-05 12:10:00,92.77,92.87,92.74,92.74,26540.0,86.7091,86.8025,86.681,86.681,26540.0
2019-02-05 12:20:00,92.74,92.74,92.64,92.7,23588.0,86.681,86.681,86.5876,86.6436,23588.0
2019-02-05 12:30:00,92.7,92.73,92.62,92.7,20060.0,86.6436,86.6717,86.5689,86.6436,20060.0
2019-02-05 12:40:00,92.68,92.76,92.61,92.61,15124.0,86.6249,86.6997,86.5595,86.5595,15124.0
2019-02-05 12:50:00,92.61,92.66,92.47,92.51,35920.0,86.5595,86.6063,86.4287,86.4661,35920.0
2019-02-05 13:00:00,92.51,92.59,92.45,92.49,17568.0,86.4661,86.5408,86.41,86.4474,17568.0
2019-02-05 13:10:00,92.5,92.55,92.38,92.44,40653.0,86.4567,86.5034,86.3445,86.4006,40653.0
2019-02-05 13:20:00,92.46,92.63,92.46,92.61,15349.0,86.4193,86.5782,86.4193,86.5595,15349.0
2019-02-05 13:30:00,92.61,92.68,92.57,92.67,11213.0,86.5595,86.6249,86.5221,86.6156,11213.0
2019-02-05 13:40:00,92.68,92.71,92.6,92.71,14160.0,86.6249,86.653,86.5502,86.653,14160.0
2019-02-05 13:50:00,92.72,92.74,92.68,92.72,14758.0,86.6623,86.681,86.6249,86.6623,14758.0
2019-02-05 14:00:00,92.72,92.99,92.7,92.96,13417.0,86.6623,86.9147,86.6436,86.8867,13417.0
2019-02-05 14:10:00,92.96,93.02,92.93,93.01,19220.0,86.8867,86.9427,86.8586,86.9334,19220.0
2019-02-05 14:20:00,93.01,93.13,93.01,93.06,9372.0,86.9334,87.0455,86.9334,86.9801,9372.0
2019-02-05 14:30:00,93.04,93.13,93.04,93.11,12733.0,86.9614,87.0455,86.9614,87.0269,12733.0
2019-02-05 14:40:00,93.12,93.22,93.07,93.22,11709.0,87.0362,87.1297,86.9895,87.1297,11709.0
2019-02-05 14:50:00,93.25,93.26,93.17,93.23,15145.0,87.1577,87.1671,87.0829,87.139,15145.0
2019-02-05 15:00:00,93.24,93.32,93.17,93.27,16108.0,87.1484,87.2231,87.0829,87.1764,16108.0
2019-02-05 15:10:00,93.25,93.32,93.18,93.31,14946.0,87.1577,87.2231,87.0923,87.2138,14946.0
2019-02-05 15:20:00,93.3,93.38,93.29,93.38,16206.0,87.2044,87.2792,87.1951,87.2792,16206.0
2019-02-05 15:30:00,93.36,93.38,93.31,93.34,28059.0,87.2605,87.2792,87.2138,87.2418,28059.0
2019-02-05 15:40:00,93.34,93.39,93.17,93.18,44869.0,87.2418,87.2886,87.0829,87.0923,44869.0
2019-02-05 15:50:00,93.18,93.24,93.02,93.19,107704.0,87.0923,87.1484,86.9427,87.1016,107704.0
2019-02-06 09:30:00,92.92,93.01,92.49,92.55,42072.0,86.8493,86.9334,86.4474,86.5034,42072.0
2019-02-06 09:40:00,92.58,92.62,92.21,92.47,47116.0,86.5315,86.5689,86.1857,86.4287,47116.0
2019-02-06 09:50:00,92.49,92.63,92.28,92.3,20579.0,86.4474,86.5782,86.2511,86.2698,20579.0
2019-02-06 10:00:00,92.25,92.38,92.1,92.2,26434.0,86.223,86.3445,86.0828,86.1763,26434.0
2019-02-06 10:10:00,92.2,92.2,91.91,91.94,32754.0,86.1763,86.1763,85.9053,85.9333,32754.0
2019-02-06 10:20:00,91.98,92.08,91.71,92.01,33294.0,85.9707,86.0641,85.7183,85.9987,33294.0
2019-02-06 10:30:00,92.01,92.13,92.0,92.07,11144.0,85.9987,86.1109,85.9894,86.0548,11144.0
2019-02-06 10:40:00,92.09,92.22,92.03,92.11,54116.0,86.0735,86.195,86.0174,86.0922,54116.0
2019-02-06 10:50:00,92.11,92.25,92.09,92.2,21528.0,86.0922,86.223,86.0735,86.1763,21528.0
2019-02-06 11:00:00,92.2,92.33,92.16,92.3,25587.0,86.1763,86.2978,86.1389,86.2698,25587.0
2019-02-06 11:10:00,92.27,92.3,92.2,92.27,11356.0,86.2417,86.2698,86.1763,86.2417,11356.0
2019-02-06 11:20:00,92.26,92.26,92.03,92.06,30484.0,86.2324,86.2324,86.0174,86.0455,30484.0
2019-02-06 11:30:00,92.09,92.37,92.08,92.37,15241.0,86.0735,86.3352,86.0641,86.3352,15241.0
2019-02-06 11:40:00,92.35,92.37,92.24,92.25,12162.0,86.3165,86.3352,86.2137,86.223,12162.0
2019-02-06 11:50:00,92.3,92.32,92.18,92.25,35769.0,86.2698,86.2885,86.1576,86.223,35769.0
2019-02-06 12:00:00,92.25,92.31,92.13,92.14,14260.0,86.223,86.2791,86.1109,86.1202,14260.0
2019-02-06 12:10:00,92.14,92.23,92.05,92.15,21360.0,86.1202,86.2043,86.0361,86.1296,21360.0
2019-02-06 12:20:00,92.16,92.19,92.05,92.09,8168.0,86.1389,86.167,86.0361,86.0735,8168.0
2019-02-06 12:30:00,92.06,92.18,91.99,92.18,11857.0,86.0455,86.1576,85.98,86.1576,11857.0
2019-02-06 12:40:00,92.16,92.28,92.1,92.17,13932.0,86.1389,86.2511,86.0828,86.1483,13932.0
2019-02-06 12:50:00,92.19,92.21,92.11,92.13,6415.0,86.167,86.1857,86.0922,86.1109,6415.0
2019-02-06 13:00:00,92.13,92.23,92.13,92.22,9317.0,86.1109,86.2043,86.1109,86.195,9317.0
2019-02-06 13:10:00,92.21,92.31,92.21,92.25,9533.0,86.1857,86.2791,86.1857,86.223,9533.0
2019-02-06 13:20:00,92.25,92.25,92.18,92.19,5647.0,86.223,86.223,86.1576,86.167,5647.0
2019-02-06 13:30:00,92.22,92.41,92.18,92.39,31034.0,86.195,86.3726,86.1576,86.3539,31034.0
2019-02-06 13:40:00,92.37,92.37,92.27,92.32,6326.0,86.3352,86.3352,86.2417,86.2885,6326.0
2019-02-06 13:50:00,92.3,92.35,92.24,92.34,10160.0,86.2698,86.3165,86.2137,86.3072,10160.0
2019-02-06 14:00:00,92.35,92.36,92.15,92.18,8491.0,86.3165,86.3259,86.1296,86.1576,8491.0
2019-02-06 14:10:00,92.16,92.23,92.14,92.19,20208.0,86.1389,86.2043,86.1202,86.167,20208.0
2019-02-06 14:20:00,92.19,92.34,92.17,92.32,12513.0,86.167,86.3072,86.1483,86.2885,12513.0
2019-02-06 14:30:00,92.3,92.34,92.23,92.25,16008.0,86.2698,86.3072,86.2043,86.223,16008.0
2019-02-06 14:40:00,92.26,92.4,92.25,92.36,8089.0,86.2324,86.3632,86.223,86.3259,8089.0
2019-02-06 14:50:00,92.35,92.45,92.32,92.38,8712.0,86.3165,86.41,86.2885,86.3445,8712.0
2019-02-06 15:00:00,92.41,92.47,92.32,92.36,15550.0,86.3726,86.4287,86.2885,86.3259,15550.0
2019-02-06 15:10:00,92.36,92.47,92.35,92.37,13930.0,86.3259,86.4287,86.3165,86.3352,13930.0
2019-02-06 15:20:00,92.36,92.4,92.34,92.35,11950.0,86.3259,86.3632,86.3072,86.3165,11950.0
2019-02-06 15:30:00,92.34,92.47,92.31,92.47,28785.0,86.3072,86.4287,86.2791,86.4287,28785.0
2019-02-06 15:40:00,92.46,92.5,92.42,92.45,34790.0,86.4193,86.4567,86.3819,86.41,34790.0
2019-02-06 15:50:00,92.46,92.66,92.42,92.66,142226.0,86.4193,86.6063,86.3819,86.6063,142226.0
2019-02-07 09:30:00,92.16,92.24,91.57,91.64,41128.0,86.1389,86.2137,85.5875,85.6529,41128.0
2019-02-07 09:40:00,91.64,92.02,91.59,91.85,17848.0,85.6529,86.0081,85.6062,85.8492,17848.0
2019-02-07 09:50:00,91.9,92.33,91.9,92.25,16250.0,85.8959,86.2978,85.8959,86.223,16250.0
2019-02-07 10:00:00,92.28,92.45,92.24,92.35,55808.0,86.2511,86.41,86.2137,86.3165,55808.0
2019-02-07 10:10:00,92.39,92.67,92.38,92.51,18574.0,86.3539,86.6156,86.3445,86.4661,18574.0
2019-02-07 10:20:00,92.45,92.68,92.41,92.62,21990.0,86.41,86.6249,86.3726,86.5689,21990.0
2019-02-07 10:30:00,92.61,92.71,92.45,92.45,14179.0,86.5595,86.653,86.41,86.41,14179.0
2019-02-07 10:40:00,92.44,92.62,92.43,92.48,32553.0,86.4006,86.5689,86.3913,86.438,32553.0
2019-02-07 10:50:00,92.47,92.49,92.28,92.3,28145.0,86.4287,86.4474,86.2511,86.2698,28145.0
2019-02-07 11:00:00,92.3,92.39,92.23,92.33,31013.0,86.2698,86.3539,86.2043,86.2978,31013.0
2019-02-07 11:10:00,92.3,92.48,92.26,92.41,29800.0,86.2698,86.438,86.2324,86.3726,29800.0
2019-02-07 11:20:00,92.42,92.53,92.2,92.24,21851.0,86.3819,86.4847,86.1763,86.2137,21851.0
2019-02-07 11:30:00,92.22,92.22,91.9,92.03,28455.0,86.195,86.195,85.8959,86.0174,28455.0
2019-02-07 11:40:00,92.07,92.2,92.05,92.16,23561.0,86.0548,86.1763,86.0361,86.1389,23561.0
2019-02-07 11:50:00,92.15,92.26,91.95,91.95,15040.0,86.1296,86.2324,85.9426,85.9426,15040.0
2019-02-07 12:00:00,91.88,91.92,91.76,91.87,15852.0,85.8772,85.9146,85.7651,85.8679,15852.0
2019-02-07 12:10:00,91.9,92.03,91.88,92.03,27147.0,85.8959,86.0174,85.8772,86.0174,27147.0
2019-02-07 12:20:00,92.02,92.12,91.93,91.93,12282.0,86.0081,86.1015,85.9239,85.9239,12282.0
2019-02-07 12:30:00,91.92,91.98,91.86,91.88,15062.0,85.9146,85.9707,85.8585,85.8772,15062.0
2019-02-07 12:40:00,91.89,91.93,91.78,91.87,21014.0,85.8866,85.9239,85.7837,85.8679,21014.0
2019-02-07 12:50:00,91.84,91.85,91.63,91.69,9758.0,85.8398,85.8492,85.6435,85.6996,9758.0
2019-02-07 13:00:00,91.73,92.03,91.73,91.97,14136.0,85.737,86.0174,85.737,85.9613,14136.0
2019-02-07 13:10:00,91.98,92.11,91.94,91.99,15386.0,85.9707,86.0922,85.9333,85.98,15386.0
2019-02-07 13:20:00,92.02,92.09,91.97,92.02,10976.0,86.0081,86.0735,85.9613,86.0081,10976.0
2019-02-07 13:30:00,92.04,92.23,92.04,92.16,13497.0,86.0268,86.2043,86.0268,86.1389,13497.0
2019-02-07 13:40:00,92.17,92.24,92.12,92.17,19523.0,86.1483,86.2137,86.1015,86.1483,19523.0
2019-02-07 13:50:00,92.18,92.24,92.11,92.2,15368.0,86.1576,86.2137,86.0922,86.1763,15368.0
2019-02-07 14:00:00,92.21,92.22,92.09,92.17,13228.0,86.1857,86.195,86.0735,86.1483,13228.0
2019-02-07 14:10:00,92.12,92.12,91.97,92.03,12042.0,86.1015,86.1015,85.9613,86.0174,12042.0
2019-02-07 14:20:00,92.05,92.23,92.03,92.21,7716.0,86.0361,86.2043,86.0174,86.1857,7716.0
2019-02-07 14:30:00,92.24,92.28,92.17,92.19,10554.0,86.2137,86.2511,86.1483,86.167,10554.0
2019-02-07 14:40:00,92.2,92.2,92.07,92.1,16171.0,86.1763,86.1763,86.0548,86.0828,16171.0
2019-02-07 14:50:00,92.11,92.21,92.04,92.12,12052.0,86.0922,86.1857,86.0268,86.1015,12052.0
2019-02-07 15:00:00,92.11,92.24,91.96,92.04,18286.0,86.0922,86.2137,85.952,86.0268,18286.0
2019-02-07 15:10:00,92.06,92.1,92.01,92.07,12634.0,86.0455,86.0828,85.9987,86.0548,12634.0
2019-02-07 15:20:00,92.11,92.13,91.95,92.02,12191.0,86.0922,86.1109,85.9426,86.0081,12191.0
2019-02-07 15:30:00,92.01,92.16,92.0,92.14,27932.0,85.9987,86.1389,85.9894,86.1202,27932.0
2019-02-07 15:40:00,92.14,92.37,92.13,92.32,33610.0,86.1202,86.3352,86.1109,86.2885,33610.0
2019-02-07 15:50:00,92.33,92.61,92.31,92.6,178263.0,86.2978,86.5595,86.2791,86.5502,178263.0
2019-02-08 09:30:00,92.33,92.81,92.18,92.7,25940.0,86.2978,86.7465,86.1576,86.6436,25940.0
2019-02-08 09:40:00,92.74,93.19,92.6,92.74,12606.0,86.681,87.1016,86.5502,86.681,12606.0
2019-02-08 09:50:00,92.63,92.71,92.42,92.55,11720.0,86.5782,86.653,86.3819,86.5034,11720.0
2019-02-08 10:00:00,92.51,92.6,92.39,92.5,34661.0,86.4661,86.5502,86.3539,86.4567,34661.0
2019-02-08 10:10:00,92.48,92.61,92.25,92.26,16662.0,86.438,86.5595,86.223,86.2324,16662.0
2019-02-08 10:20:00,92.26,92.27,92.07,92.18,13818.0,86.2324,86.2417,86.0548,86.1576,13818.0
2019-02-08 10:30:00,92.16,92.3,92.09,92.3,8836.0,86.1389,86.2698,86.0735,86.2698,8836.0
2019-02-08 10:40:00,92.33,92.39,92.13,92.3,13957.0,86.2978,86.3539,86.1109,86.2698,13957.0
2019-02-08 10:50:00,92.29,92.37,92.22,92.34,22510.0,86.2604,86.3352,86.195,86.3072,22510.0
2019-02-08 11:00:00,92.33,92.34,92.16,92.29,17023.0,86.2978,86.3072,86.1389,86.2604,17023.0
2019-02-08 11:10:00,92.32,92.57,92.29,92.5,22229.0,86.2885,86.5221,86.2604,86.4567,22229.0
2019-02-08 11:20:00,92.49,92.69,92.44,92.66,22482.0,86.4474,86.6343,86.4006,86.6063,22482.0
2019-02-08 11:30:00,92.64,92.67,92.32,92.37,18580.0,86.5876,86.6156,86.2885,86.3352,18580.0
2019-02-08 11:40:00,92.37,92.49,92.23,92.32,27806.0,86.3352,86.4474,86.2043,86.2885,27806.0
2019-02-08 11:50:00,92.37,92.57,92.31,92.52,15570.0,86.3352,86.5221,86.2791,86.4754,15570.0
2019-02-08 12:00:00,92.54,92.58,92.41,92.44,15659.0,86.4941,86.5315,86.3726,86.4006,15659.0
2019-02-08 12:10:00,92.43,92.46,92.35,92.36,20433.0,86.3913,86.4193,86.3165,86.3259,20433.0
2019-02-08 12:20:00,92.38,92.51,92.38,92.48,19350.0,86.3445,86.4661,86.3445,86.438,19350.0
2019-02-08 12:30:00,92.48,92.51,92.4,92.5,18147.0,86.438,86.4661,86.3632,86.4567,18147.0
2019-02-08 12:40:00,92.52,92.6,92.52,92.58,18380.0,86.4754,86.5502,86.4754,86.5315,18380.0
2019-02-08 12:50:00,92.6,92.66,92.54,92.58,15142.0,86.5502,86.6063,86.4941,86.5315,15142.0
2019-02-08 13:00:00,92.59,92.71,92.55,92.69,13625.0,86.5408,86.653,86.5034,86.6343,13625.0
2019-02-08 13:10:00,92.73,92.82,92.69,92.69,17815.0,86.6717,86.7558,86.6343,86.6343,17815.0
2019-02-08 13:20:00,92.69,92.73,92.64,92.66,12938.0,86.6343,86.6717,86.5876,86.6063,12938.0
2019-02-08 13:30:00,92.7,92.76,92.7,92.72,17509.0,86.6436,86.6997,86.6436,86.6623,17509.0
2019-02-08 13:40:00,92.72,92.8,92.64,92.64,19699.0,86.6623,86.7371,86.5876,86.5876,19699.0
2019-02-08 13:50:00,92.66,92.78,92.66,92.77,87986.0,86.6063,86.7184,86.6063,86.7091,87986.0
2019-02-08 14:00:00,92.77,92.83,92.72,92.8,38821.0,86.7091,86.7651,86.6623,86.7371,38821.0
2019-02-08 14:10:00,92.8,92.88,92.77,92.8,20847.0,86.7371,86.8119,86.7091,86.7371,20847.0
2019-02-08 14:20:00,92.81,92.85,92.66,92.74,16225.0,86.7465,86.7838,86.6063,86.681,16225.0
2019-02-08 14:30:00,92.75,92.87,92.72,92.8,22939.0,86.6904,86.8025,86.6623,86.7371,22939.0
2019-02-08 14:40:00,92.8,92.86,92.75,92.76,26269.0,86.7371,86.7932,86.6904,86.6997,26269.0
2019-02-08 14:50:00,92.76,92.78,92.66,92.67,19019.0,86.6997,86.7184,86.6063,86.6156,19019.0
2019-02-08 15:00:00,92.67,92.67,92.6,92.62,15052.0,86.6156,86.6156,86.5502,86.5689,15052.0
2019-02-08 15:10:00,92.63,92.74,92.61,92.72,42005.0,86.5782,86.681,86.5595,86.6623,42005.0
2019-02-08 15:20:00,92.73,92.81,92.69,92.77,45644.0,86.6717,86.7465,86.6343,86.7091,45644.0
2019-02-08 15:30:00,92.78,92.81,92.69,92.73,39645.0,86.7184,86.7465,86.6343,86.6717,39645.0
2019-02-08 15:40:00,92.73,92.85,92.64,92.7,73677.0,86.6717,86.7838,86.5876,86.6436,73677.0
2019-02-08 15:50:00,92.7,92.98,92.49,92.97,182294.0,86.6436,86.9053,86.4474,86.896,182294.0
2019-02-11 09:30:00,93.25,93.58,92.97,93.48,37645.0,87.1577,87.4661,86.896,87.3727,37645.0
2019-02-11 09:40:00,93.5,93.78,93.31,93.65,37494.0,87.3914,87.6531,87.2138,87.5316,37494.0
2019-02-11 09:50:00,93.64,93.8,93.51,93.66,68321.0,87.5222,87.6718,87.4007,87.5409,68321.0
2019-02-11 10:00:00,93.68,93.74,93.54,93.62,30255.0,87.5596,87.6157,87.4288,87.5035,30255.0
2019-02-11 10:10:00,93.59,93.82,93.57,93.79,29819.0,87.4755,87.6905,87.4568,87.6624,29819.0
2019-02-11 10:20:00,93.8,93.86,93.54,93.77,35507.0,87.6718,87.7279,87.4288,87.6437,35507.0
2019-02-11 10:30:00,93.79,93.94,93.69,93.83,23804.0,87.6624,87.8026,87.569,87.6998,23804.0
2019-02-11 10:40:00,93.85,94.12,93.79,94.12,25068.0,87.7185,87.9709,87.6624,87.9709,25068.0
2019-02-11 10:50:00,94.1,94.12,93.81,93.88,14884.0,87.9522,87.9709,87.6811,87.7465,14884.0
2019-02-11 11:00:00,93.89,93.97,93.75,93.83,26192.0,87.7559,87.8307,87.625,87.6998,26192.0
2019-02-11 11:10:00,93.82,93.99,93.76,93.98,35796.0,87.6905,87.8494,87.6344,87.84,35796.0
2019-02-11 11:20:00,93.97,94.15,93.94,94.07,24921.0,87.8307,87.9989,87.8026,87.9241,24921.0
2019-02-11 11:30:00,94.04,94.16,93.95,94.15,45889.0,87.8961,88.0083,87.812,87.9989,45889.0
2019-02-11 11:40:00,94.14,94.24,94.12,94.22,23602.0,87.9896,88.083,87.9709,88.0643,23602.0
2019-02-11 11:50:00,94.23,94.27,94.13,94.25,20625.0,88.0737,88.1111,87.9802,88.0924,20625.0
2019-02-11 12:00:00,94.24,94.45,94.22,94.45,33489.0,88.083,88.2793,88.0643,88.2793,33489.0
2019-02-11 12:10:00,94.4,94.45,94.31,94.44,30568.0,88.2326,88.2793,88.1485,88.27,30568.0
2019-02-11 12:20:00,94.43,94.47,94.35,94.41,23234.0,88.2606,88.298,88.1858,88.2419,23234.0
2019-02-11 12:30:00,94.44,94.5,94.35,94.4,31181.0,88.27,88.326,88.1858,88.2326,31181.0
2019-02-11 12:40:00,94.39,94.5,94.37,94.43,20356.0,88.2232,88.326,88.2045,88.2606,20356.0
2019-02-11 12:50:00,94.43,94.65,94.36,94.58,54708.0,88.2606,88.4662,88.1952,88.4008,54708.0
2019-02-11 13:00:00,94.56,94.59,94.49,94.57,38747.0,88.3821,88.4102,88.3167,88.3915,38747.0
2019-02-11 13:10:00,94.59,94.62,94.42,94.44,20055.0,88.4102,88.4382,88.2513,88.27,20055.0
2019-02-11 13:20:00,94.44,94.46,94.29,94.29,8003.0,88.27,88.2887,88.1298,88.1298,8003.0
2019-02-11 13:30:00,94.29,94.32,94.21,94.22,12311.0,88.1298,88.1578,88.055,88.0643,12311.0
2019-02-11 13:40:00,94.19,94.21,94.06,94.1,12725.0,88.0363,88.055,87.9148,87.9522,12725.0
2019-02-11 13:50:00,94.08,94.15,94.08,94.11,10888.0,87.9335,87.9989,87.9335,87.9615,10888.0
2019-02-11 14:00:00,94.09,94.13,94.04,94.12,20295.0,87.9428,87.9802,87.8961,87.9709,20295.0
2019-02-11 14:10:00,94.11,94.11,93.89,93.89,16747.0,87.9615,87.9615,87.7559,87.7559,16747.0
2019-02-11 14:20:00,93.9,94.03,93.88,94.03,14613.0,87.7652,87.8867,87.7465,87.8867,14613.0
2019-02-11 14:30:00,94.05,94.17,94.05,94.14,13933.0,87.9054,88.0176,87.9054,87.9896,13933.0
2019-02-11 14:40:00,94.13,94.24,93.95,93.99,17068.0,87.9802,88.083,87.812,87.8494,17068.0
2019-02-11 14:50:00,93.99,94.13,93.96,94.1,15006.0,87.8494,87.9802,87.8213,87.9522,15006.0
2019-02-11 15:00:00,94.11,94.25,94.11,94.19,13681.0,87.9615,88.0924,87.9615,88.0363,13681.0
2019-02-11 15:10:00,94.19,94.28,94.16,94.17,16629.0,88.0363,88.1204,88.0083,88.0176,16629.0
2019-02-11 15:20:00,94.18,94.27,94.16,94.24,17811.0,88.0269,88.1111,88.0083,88.083,17811.0
2019-02-11 15:30:00,94.25,94.26,94.08,94.15,112238.0,88.0924,88.1017,87.9335,87.9989,112238.0
2019-02-11 15:40:00,94.14,94.26,94.08,94.2,40586.0,87.9896,88.1017,87.9335,88.0456,40586.0
2019-02-11 15:50:00,94.21,94.28,94.09,94.1,152850.0,88.055,88.1204,87.9428,87.9522,152850.0
2019-02-12 09:30:00,94.63,94.63,94.03,94.26,33906.0,88.4475,88.4475,87.8867,88.1017,33906.0
2019-02-12 09:40:00,94.27,94.62,94.18,94.53,11570.0,88.1111,88.4382,88.0269,88.3541,11570.0
2019-02-12 09:50:00,94.6,94.63,94.38,94.4,6470.0,88.4195,88.4475,88.2139,88.2326,6470.0
2019-02-12 10:00:00,94.49,94.6,94.39,94.39,11626.0,88.3167,88.4195,88.2232,88.2232,11626.0
2019-02-12 10:10:00,94.41,94.42,94.13,94.18,19248.0,88.2419,88.2513,87.9802,88.0269,19248.0
2019-02-12 10:20:00,94.21,94.32,94.13,94.3,16013.0,88.055,88.1578,87.9802,88.1391,16013.0
2019-02-12 10:30:00,94.32,94.45,94.29,94.39,15099.0,88.1578,88.2793,88.1298,88.2232,15099.0
2019-02-12 10:40:00,94.35,94.66,94.32,94.63,13498.0,88.1858,88.4756,88.1578,88.4475,13498.0
2019-02-12 10:50:00,94.67,94.86,94.59,94.84,25172.0,88.4849,88.6625,88.4102,88.6438,25172.0
2019-02-12 11:00:00,94.81,94.97,94.72,94.83,23912.0,88.6158,88.7653,88.5317,88.6345,23912.0
2019-02-12 11:10:00,94.84,94.84,94.74,94.76,9517.0,88.6438,88.6438,88.5504,88.5691,9517.0
2019-02-12 11:20:00,94.73,94.77,94.56,94.56,15139.0,88.541,88.5784,88.3821,88.3821,15139.0
2019-02-12 11:30:00,94.56,94.66,94.45,94.66,138125.0,88.3821,88.4756,88.2793,88.4756,138125.0
2019-02-12 11:40:00,94.66,94.72,94.48,94.5,11196.0,88.4756,88.5317,88.3073,88.326,11196.0
2019-02-12 11:50:00,94.5,94.83,94.49,94.79,24552.0,88.326,88.6345,88.3167,88.5971,24552.0
2019-02-12 12:00:00,94.81,94.81,94.63,94.63,17625.0,88.6158,88.6158,88.4475,88.4475,17625.0
2019-02-12 12:10:00,94.63,94.7,94.46,94.5,16650.0,88.4475,88.513,88.2887,88.326,16650.0
2019-02-12 12:20:00,94.53,94.62,94.46,94.49,10799.0,88.3541,88.4382,88.2887,88.3167,10799.0
2019-02-12 12:30:00,94.51,94.69,94.49,94.68,14051.0,88.3354,88.5036,88.3167,88.4943,14051.0
2019-02-12 12:40:00,94.68,94.79,94.64,94.73,20926.0,88.4943,88.5971,88.4569,88.541,20926.0
2019-02-12 12:50:00,94.74,94.94,94.74,94.91,16425.0,88.5504,88.7373,88.5504,88.7093,16425.0
2019-02-12 13:00:00,94.92,95.0,94.91,95.0,25006.0,88.7186,88.7934,88.7093,88.7934,25006.0
2019-02-12 13:10:00,95.0,95.05,94.92,95.03,14939.0,88.7934,88.8401,88.7186,88.8214,14939.0
2019-02-12 13:20:00,95.04,95.06,94.96,95.04,21093.0,88.8308,88.8495,88.756,88.8308,21093.0
2019-02-12 13:30:00,95.06,95.09,94.95,94.97,22392.0,88.8495,88.8775,88.7466,88.7653,22392.0
2019-02-12 13:40:00,94.98,95.0,94.88,94.98,16979.0,88.7747,88.7934,88.6812,88.7747,16979.0
2019-02-12 13:50:00,94.99,95.13,94.96,95.05,13690.0,88.784,88.9149,88.756,88.8401,13690.0
2019-02-12 14:00:00,95.03,95.03,94.88,94.89,13581.0,88.8214,88.8214,88.6812,88.6906,13581.0
2019-02-12 14:10:00,94.89,94.9,94.78,94.84,16316.0,88.6906,88.6999,88.5877,88.6438,16316.0
2019-02-12 14:20:00,94.84,94.89,94.8,94.89,15099.0,88.6438,88.6906,88.6064,88.6906,15099.0
2019-02-12 14:30:00,94.9,94.91,94.78,94.81,14190.0,88.6999,88.7093,88.5877,88.6158,14190.0
2019-02-12 14:40:00,94.82,94.85,94.74,94.74,18840.0,88.6251,88.6532,88.5504,88.5504,18840.0
2019-02-12 14:50:00,94.73,94.78,94.69,94.7,52497.0,88.541,88.5877,88.5036,88.513,52497.0
2019-02-12 15:00:00,94.71,94.79,94.69,94.73,15803.0,88.5223,88.5971,88.5036,88.541,15803.0
2019-02-12 15:10:00,94.72,94.82,94.71,94.78,26472.0,88.5317,88.6251,88.5223,88.5877,26472.0
2019-02-12 15:20:00,94.8,94.83,94.77,94.82,29886.0,88.6064,88.6345,88.5784,88.6251,29886.0
2019-02-12 15:30:00,94.83,94.84,94.74,94.78,37544.0,88.6345,88.6438,88.5504,88.5877,37544.0
2019-02-12 15:40:00,94.78,94.82,94.76,94.82,51262.0,88.5877,88.6251,88.5691,88.6251,51262.0
2019-02-12 15:50:00,94.82,94.94,94.71,94.74,134478.0,88.6251,88.7373,88.5223,88.5504,134478.0
2019-02-13 09:30:00,95.13,95.14,94.61,94.96,35306.0,88.9149,88.9242,88.4289,88.756,35306.0
2019-02-13 09:40:00,95.0,95.0,94.67,94.79,27863.0,88.7934,88.7934,88.4849,88.5971,27863.0
2019-02-13 09:50:00,94.77,94.77,94.03,94.15,56991.0,88.5784,88.5784,87.8867,87.9989,56991.0
2019-02-13 10:00:00,94.19,94.3,94.12,94.29,29314.0,88.0363,88.1391,87.9709,88.1298,29314.0
2019-02-13 10:10:00,94.31,94.44,94.2,94.2,28780.0,88.1485,88.27,88.0456,88.0456,28780.0
2019-02-13 10:20:00,94.18,94.32,94.15,94.17,29400.0,88.0269,88.1578,87.9989,88.0176,29400.0
2019-02-13 10:30:00,94.2,94.47,94.16,94.43,28808.0,88.0456,88.298,88.0083,88.2606,28808.0
2019-02-13 10:40:00,94.41,94.48,94.38,94.4,20318.0,88.2419,88.3073,88.2139,88.2326,20318.0
2019-02-13 10:50:00,94.39,94.49,94.37,94.47,17687.0,88.2232,88.3167,88.2045,88.298,17687.0
2019-02-13 11:00:00,94.46,94.68,94.46,94.5,23224.0,88.2887,88.4943,88.2887,88.326,23224.0
2019-02-13 11:10:00,94.52,94.58,94.43,94.56,15313.0,88.3447,88.4008,88.2606,88.3821,15313.0
2019-02-13 11:20:00,94.56,94.58,94.26,94.29,20172.0,88.3821,88.4008,88.1017,88.1298,20172.0
2019-02-13 11:30:00,94.3,94.31,94.11,94.22,25490.0,88.1391,88.1485,87.9615,88.0643,25490.0
2019-02-13 11:40:00,94.2,94.34,94.14,94.27,40227.0,88.0456,88.1765,87.9896,88.1111,40227.0
2019-02-13 11:50:00,94.28,94.4,94.24,94.26,25900.0,88.1204,88.2326,88.083,88.1017,25900.0
2019-02-13 12:00:00,94.25,94.25,94.12,94.13,27332.0,88.0924,88.0924,87.9709,87.9802,27332.0
2019-02-13 12:10:00,94.13,94.21,94.1,94.17,19984.0,87.9802,88.055,87.9522,88.0176,19984.0
2019-02-13 12:20:00,94.16,94.2,94.13,94.18,14175.0,88.0083,88.0456,87.9802,88.0269,14175.0
2019-02-13 12:30:00,94.17,94.17,94.07,94.08,28155.0,88.0176,88.0176,87.9241,87.9335,28155.0
2019-02-13 12:40:00,94.09,94.17,94.05,94.14,21335.0,87.9428,88.0176,87.9054,87.9896,21335.0
2019-02-13 12:50:00,94.14,94.14,93.91,93.96,53487.0,87.9896,87.9896,87.7746,87.8213,53487.0
2019-02-13 13:00:00,93.96,94.08,93.95,94.0,31778.0,87.8213,87.9335,87.812,87.8587,31778.0
2019-02-13 13:10:00,94.0,94.1,93.96,94.04,61676.0,87.8587,87.9522,87.8213,87.8961,61676.0
2019-02-13 13:20:00,94.05,94.16,94.0,94.09,34332.0,87.9054,88.0083,87.8587,87.9428,34332.0
2019-02-13 13:30:00,94.09,94.19,94.08,94.14,20858.0,87.9428,88.0363,87.9335,87.9896,20858.0
2019-02-13 13:40:00,94.14,94.19,94.11,94.18,22953.0,87.9896,88.0363,87.9615,88.0269,22953.0
2019-02-13 13:50:00,94.18,94.26,94.11,94.23,32443.0,88.0269,88.1017,87.9615,88.0737,32443.0
2019-02-13 14:00:00,94.24,94.27,94.1,94.18,31671.0,88.083,88.1111,87.9522,88.0269,31671.0
2019-02-13 14:10:00,94.21,94.21,94.12,94.12,39563.0,88.055,88.055,87.9709,87.9709,39563.0
2019-02-13 14:20:00,94.13,94.16,94.04,94.15,36145.0,87.9802,88.0083,87.8961,87.9989,36145.0
2019-02-13 14:30:00,94.15,94.19,94.12,94.14,42694.0,87.9989,88.0363,87.9709,87.9896,42694.0
2019-02-13 14:40:00,94.15,94.28,94.13,94.28,43804.0,87.9989,88.1204,87.9802,88.1204,43804.0
2019-02-13 14:50:00,94.28,94.3,94.19,94.25,37810.0,88.1204,88.1391,88.0363,88.0924,37810.0
2019-02-13 15:00:00,94.24,94.25,94.13,94.15,43122.0,88.083,88.0924,87.9802,87.9989,43122.0
2019-02-13 15:10:00,94.15,94.24,94.12,94.19,43337.0,87.9989,88.083,87.9709,88.0363,43337.0
2019-02-13 15:20:00,94.2,94.47,94.17,94.47,47955.0,88.0456,88.298,88.0176,88.298,47955.0
2019-02-13 15:30:00,94.48,94.71,94.48,94.71,65997.0,88.3073,88.5223,88.3073,88.5223,65997.0
2019-02-13 15:40:00,94.71,94.73,94.42,94.47,76995.0,88.5223,88.541,88.2513,88.298,76995.0
2019-02-13 15:50:00,94.48,94.72,94.38,94.64,250424.0,88.3073,88.5317,88.2139,88.4569,250424.0
2019-02-14 09:30:00,94.13,94.13,92.76,93.11,67669.0,87.9802,87.9802,86.6997,87.0269,67669.0
2019-02-14 09:40:00,93.1,93.13,92.36,92.85,73217.0,87.0175,87.0455,86.3259,86.7838,73217.0
2019-02-14 09:50:00,92.83,93.29,92.74,93.23,38895.0,86.7651,87.1951,86.681,87.139,38895.0
2019-02-14 10:00:00,93.18,93.52,93.17,93.52,45358.0,87.0923,87.4101,87.0829,87.4101,45358.0
2019-02-14 10:10:00,93.5,93.8,93.36,93.78,21012.0,87.3914,87.6718,87.2605,87.6531,21012.0
2019-02-14 10:20:00,93.78,93.92,93.69,93.84,14840.0,87.6531,87.7839,87.569,87.7092,14840.0
2019-02-14 10:30:00,93.84,93.94,93.58,93.76,44699.0,87.7092,87.8026,87.4661,87.6344,44699.0
2019-02-14 10:40:00,93.77,93.96,93.76,93.92,27063.0,87.6437,87.8213,87.6344,87.7839,27063.0
2019-02-14 10:50:00,93.92,94.0,93.74,93.87,23763.0,87.7839,87.8587,87.6157,87.7372,23763.0
2019-02-14 11:00:00,93.9,93.94,93.76,93.85,14965.0,87.7652,87.8026,87.6344,87.7185,14965.0
2019-02-14 11:10:00,93.83,93.84,93.61,93.72,29400.0,87.6998,87.7092,87.4942,87.597,29400.0
2019-02-14 11:20:00,93.71,93.72,93.54,93.56,19214.0,87.5877,87.597,87.4288,87.4475,19214.0
2019-02-14 11:30:00,93.57,93.58,93.37,93.4,30082.0,87.4568,87.4661,87.2699,87.2979,30082.0
2019-02-14 11:40:00,93.41,93.7,93.41,93.69,18061.0,87.3073,87.5783,87.3073,87.569,18061.0
2019-02-14 11:50:00,93.69,93.82,93.64,93.78,30796.0,87.569,87.6905,87.5222,87.6531,30796.0
2019-02-14 12:00:00,93.77,93.94,93.74,93.88,27962.0,87.6437,87.8026,87.6157,87.7465,27962.0
2019-02-14 12:10:00,93.88,94.1,93.8,94.09,16662.0,87.7465,87.9522,87.6718,87.9428,16662.0
2019-02-14 12:20:00,94.1,94.15,94.05,94.05,13405.0,87.9522,87.9989,87.9054,87.9054,13405.0
2019-02-14 12:30:00,94.06,94.06,93.91,93.98,35102.0,87.9148,87.9148,87.7746,87.84,35102.0
2019-02-14 12:40:00,93.98,94.02,93.86,93.86,24384.0,87.84,87.8774,87.7279,87.7279,24384.0
2019-02-14 12:50:00,93.87,93.93,93.83,93.88,12240.0,87.7372,87.7933,87.6998,87.7465,12240.0
2019-02-14 13:00:00,93.9,93.95,93.86,93.95,15045.0,87.7652,87.812,87.7279,87.812,15045.0
2019-02-14 13:10:00,93.95,93.96,93.78,93.78,17763.0,87.812,87.8213,87.6531,87.6531,17763.0
2019-02-14 13:20:00,93.79,93.81,93.71,93.72,28938.0,87.6624,87.6811,87.5877,87.597,28938.0
2019-02-14 13:30:00,93.72,93.83,93.55,93.55,82283.0,87.597,87.6998,87.4381,87.4381,82283.0
2019-02-14 13:40:00,93.56,93.79,93.55,93.65,29658.0,87.4475,87.6624,87.4381,87.5316,29658.0
2019-02-14 13:50:00,93.64,93.82,93.64,93.8,12536.0,87.5222,87.6905,87.5222,87.6718,12536.0
2019-02-14 14:00:00,93.8,93.8,93.66,93.68,19792.0,87.6718,87.6718,87.5409,87.5596,19792.0
2019-02-14 14:10:00,93.66,93.81,93.64,93.8,12230.0,87.5409,87.6811,87.5222,87.6718,12230.0
2019-02-14 14:20:00,93.78,93.88,93.78,93.83,12301.0,87.6531,87.7465,87.6531,87.6998,12301.0
2019-02-14 14:30:00,93.85,93.85,93.76,93.83,15112.0,87.7185,87.7185,87.6344,87.6998,15112.0
2019-02-14 14:40:00,93.84,93.88,93.75,93.75,20820.0,87.7092,87.7465,87.625,87.625,20820.0
2019-02-14 14:50:00,93.74,93.78,93.6,93.65,22235.0,87.6157,87.6531,87.4848,87.5316,22235.0
2019-02-14 15:00:00,93.65,93.92,93.63,93.71,23618.0,87.5316,87.7839,87.5129,87.5877,23618.0
2019-02-14 15:10:00,93.69,93.77,93.6,93.69,26142.0,87.569,87.6437,87.4848,87.569,26142.0
2019-02-14 15:20:00,93.69,93.69,93.48,93.49,65460.0,87.569,87.569,87.3727,87.382,65460.0
2019-02-14 15:30:00,93.5,93.76,93.48,93.75,56891.0,87.3914,87.6344,87.3727,87.625,56891.0
2019-02-14 15:40:00,93.76,93.76,93.59,93.61,40809.0,87.6344,87.6344,87.4755,87.4942,40809.0
2019-02-14 15:50:00,93.61,93.61,93.23,93.29,156388.0,87.4942,87.4942,87.139,87.1951,156388.0
2019-02-15 09:30:00,94.23,94.32,93.56,94.17,177046.0,88.0737,88.1578,87.4475,88.0176,177046.0
2019-02-15 09:40:00,94.19,94.47,94.16,94.23,32003.0,88.0363,88.298,88.0083,88.0737,32003.0
2019-02-15 09:50:00,94.25,94.62,94.08,94.61,29572.0,88.0924,88.4382,87.9335,88.4289,29572.0
2019-02-15 10:00:00,94.64,94.69,94.37,94.44,29531.0,88.4569,88.5036,88.2045,88.27,29531.0
2019-02-15 10:10:00,94.46,94.53,94.28,94.3,32118.0,88.2887,88.3541,88.1204,88.1391,32118.0
2019-02-15 10:20:00,94.29,94.39,94.25,94.25,34647.0,88.1298,88.2232,88.0924,88.0924,34647.0
2019-02-15 10:30:00,94.26,94.38,94.26,94.37,45785.0,88.1017,88.2139,88.1017,88.2045,45785.0
2019-02-15 10:40:00,94.37,94.65,94.35,94.44,38913.0,88.2045,88.4662,88.1858,88.27,38913.0
2019-02-15 10:50:00,94.42,94.42,94.22,94.23,25879.0,88.2513,88.2513,88.0643,88.0737,25879.0
2019-02-15 11:00:00,94.23,94.35,94.07,94.07,39480.0,88.0737,88.1858,87.9241,87.9241,39480.0
2019-02-15 11:10:00,94.07,94.07,93.85,93.87,22456.0,87.9241,87.9241,87.7185,87.7372,22456.0
2019-02-15 11:20:00,93.85,93.89,93.8,93.89,21532.0,87.7185,87.7559,87.6718,87.7559,21532.0
2019-02-15 11:30:00,93.89,94.16,93.89,94.15,24871.0,87.7559,88.0083,87.7559,87.9989,24871.0
2019-02-15 11:40:00,94.18,94.24,94.06,94.08,24140.0,88.0269,88.083,87.9148,87.9335,24140.0
2019-02-15 11:50:00,94.1,94.24,94.09,94.22,14540.0,87.9522,88.083,87.9428,88.0643,14540.0
2019-02-15 12:00:00,94.23,94.25,94.1,94.22,17022.0,88.0737,88.0924,87.9522,88.0643,17022.0
2019-02-15 12:10:00,94.21,94.47,94.19,94.47,12643.0,88.055,88.298,88.0363,88.298,12643.0
2019-02-15 12:20:00,94.46,94.46,94.31,94.36,11859.0,88.2887,88.2887,88.1485,88.1952,11859.0
2019-02-15 12:30:00,94.37,94.4,94.24,94.25,19386.0,88.2045,88.2326,88.083,88.0924,19386.0
2019-02-15 12:40:00,94.26,94.32,94.21,94.21,23181.0,88.1017,88.1578,88.055,88.055,23181.0
2019-02-15 12:50:00,94.18,94.35,94.14,94.33,11020.0,88.0269,88.1858,87.9896,88.1671,11020.0
2019-02-15 13:00:00,94.33,94.43,94.19,94.26,73761.0,88.1671,88.2606,88.0363,88.1017,73761.0
2019-02-15 13:10:00,94.27,94.29,94.15,94.23,72555.0,88.1111,88.1298,87.9989,88.0737,72555.0
2019-02-15 13:20:00,94.23,94.25,94.13,94.13,16722.0,88.0737,88.0924,87.9802,87.9802,16722.0
2019-02-15 13:30:00,94.1,94.14,94.07,94.11,14957.0,87.9522,87.9896,87.9241,87.9615,14957.0
2019-02-15 13:40:00,94.1,94.19,94.08,94.1,19845.0,87.9522,88.0363,87.9335,87.9522,19845.0
2019-02-15 13:50:00,94.1,94.17,94.07,94.08,25694.0,87.9522,88.0176,87.9241,87.9335,25694.0
2019-02-15 14:00:00,94.08,94.14,94.07,94.11,19462.0,87.9335,87.9896,87.9241,87.9615,19462.0
2019-02-15 14:10:00,94.11,94.15,94.07,94.12,17997.0,87.9615,87.9989,87.9241,87.9709,17997.0
2019-02-15 14:20:00,94.11,94.15,94.04,94.08,15752.0,87.9615,87.9989,87.8961,87.9335,15752.0
2019-02-15 14:30:00,94.09,94.17,94.03,94.16,26109.0,87.9428,88.0176,87.8867,88.0083,26109.0
2019-02-15 14:40:00,94.17,94.19,94.14,94.15,10561.0,88.0176,88.0363,87.9896,87.9989,10561.0
2019-02-15 14:50:00,94.16,94.25,94.15,94.23,17898.0,88.0083,88.0924,87.9989,88.0737,17898.0
2019-02-15 15:00:00,94.21,94.22,94.16,94.18,13102.0,88.055,88.0643,88.0083,88.0269,13102.0
2019-02-15 15:10:00,94.18,94.21,94.1,94.15,19924.0,88.0269,88.055,87.9522,87.9989,19924.0
2019-02-15 15:20:00,94.15,94.2,94.12,94.18,22648.0,87.9989,88.0456,87.9709,88.0269,22648.0
2019-02-15 15:30:00,94.18,94.26,94.14,94.19,38992.0,88.0269,88.1017,87.9896,88.0363,38992.0
2019-02-15 15:40:00,94.18,94.36,94.12,94.33,54773.0,88.0269,88.1952,87.9709,88.1671,54773.0
2019-02-15 15:50:00,94.32,94.33,93.86,93.99,283406.0,88.1578,88.1671,87.7279,87.8494,283406.0
2019-02-19 09:30:00,93.98,93.98,93.22,93.63,55334.0,87.84,87.84,87.1297,87.5129,55334.0
2019-02-19 09:40:00,93.45,93.56,93.29,93.33,29236.0,87.3446,87.4475,87.1951,87.2325,29236.0
2019-02-19 09:50:00,93.33,93.35,93.05,93.07,46185.0,87.2325,87.2512,86.9708,86.9895,46185.0
2019-02-19 10:00:00,93.09,93.2,92.82,92.85,32818.0,87.0082,87.111,86.7558,86.7838,32818.0
2019-02-19 10:10:00,92.86,93.15,92.8,93.05,50884.0,86.7932,87.0642,86.7371,86.9708,50884.0
2019-02-19 10:20:00,93.03,93.17,93.0,93.1,28801.0,86.9521,87.0829,86.924,87.0175,28801.0
2019-02-19 10:30:00,93.1,93.17,93.0,93.05,35821.0,87.0175,87.0829,86.924,86.9708,35821.0
2019-02-19 10:40:00,93.06,93.23,93.06,93.13,37659.0,86.9801,87.139,86.9801,87.0455,37659.0
2019-02-19 10:50:00,93.11,93.22,93.05,93.08,77223.0,87.0269,87.1297,86.9708,86.9988,77223.0
2019-02-19 11:00:00,93.09,93.18,93.06,93.11,232845.0,87.0082,87.0923,86.9801,87.0269,232845.0
2019-02-19 11:10:00,93.11,93.13,92.97,93.0,68593.0,87.0269,87.0455,86.896,86.924,68593.0
2019-02-19 11:20:00,93.0,93.03,92.87,92.91,29324.0,86.924,86.9521,86.8025,86.8399,29324.0
2019-02-19 11:30:00,92.93,93.09,92.88,93.05,25391.0,86.8586,87.0082,86.8119,86.9708,25391.0
2019-02-19 11:40:00,93.05,93.31,93.01,93.31,32447.0,86.9708,87.2138,86.9334,87.2138,32447.0
2019-02-19 11:50:00,93.31,93.56,93.3,93.56,48741.0,87.2138,87.4475,87.2044,87.4475,48741.0
2019-02-19 12:00:00,93.57,93.6,93.46,93.49,72168.0,87.4568,87.4848,87.354,87.382,72168.0
2019-02-19 12:10:00,93.5,93.62,93.5,93.5,23419.0,87.3914,87.5035,87.3914,87.3914,23419.0
2019-02-19 12:20:00,93.5,93.54,93.45,93.48,14640.0,87.3914,87.4288,87.3446,87.3727,14640.0
2019-02-19 12:30:00,93.48,93.5,93.2,93.26,42164.0,87.3727,87.3914,87.111,87.1671,42164.0
2019-02-19 12:40:00,93.26,93.42,93.26,93.37,17477.0,87.1671,87.3166,87.1671,87.2699,17477.0
2019-02-19 12:50:00,93.35,93.51,93.35,93.47,15320.0,87.2512,87.4007,87.2512,87.3633,15320.0
2019-02-19 13:00:00,93.48,93.49,93.37,93.4,26915.0,87.3727,87.382,87.2699,87.2979,26915.0
2019-02-19 13:10:00,93.4,93.42,93.26,93.27,13646.0,87.2979,87.3166,87.1671,87.1764,13646.0
2019-02-19 13:20:00,93.27,93.35,93.26,93.34,14984.0,87.1764,87.2512,87.1671,87.2418,14984.0
2019-02-19 13:30:00,93.34,93.4,93.26,93.4,14290.0,87.2418,87.2979,87.1671,87.2979,14290.0
2019-02-19 13:40:00,93.42,93.47,93.39,93.39,11707.0,87.3166,87.3633,87.2886,87.2886,11707.0
2019-02-19 13:50:00,93.38,93.44,93.36,93.39,19451.0,87.2792,87.3353,87.2605,87.2886,19451.0
2019-02-19 14:00:00,93.38,93.56,93.37,93.56,21977.0,87.2792,87.4475,87.2699,87.4475,21977.0
2019-02-19 14:10:00,93.56,93.59,93.51,93.57,15773.0,87.4475,87.4755,87.4007,87.4568,15773.0
2019-02-19 14:20:00,93.57,93.7,93.52,93.67,21317.0,87.4568,87.5783,87.4101,87.5503,21317.0
2019-02-19 14:30:00,93.67,93.75,93.65,93.73,18182.0,87.5503,87.625,87.5316,87.6063,18182.0
2019-02-19 14:40:00,93.74,93.83,93.73,93.82,17595.0,87.6157,87.6998,87.6063,87.6905,17595.0
2019-02-19 14:50:00,93.82,93.84,93.73,93.74,26724.0,87.6905,87.7092,87.6063,87.6157,26724.0
2019-02-19 15:00:00,93.76,93.92,93.73,93.91,17133.0,87.6344,87.7839,87.6063,87.7746,17133.0
2019-02-19 15:10:00,93.92,93.92,93.85,93.89,16009.0,87.7839,87.7839,87.7185,87.7559,16009.0
2019-02-19 15:20:00,93.88,93.88,93.8,93.84,22577.0,87.7465,87.7465,87.6718,87.7092,22577.0
2019-02-19 15:30:00,93.83,93.83,93.69,93.7,41027.0,87.6998,87.6998,87.569,87.5783,41027.0
2019-02-19 15:40:00,93.71,93.8,93.68,93.72,55658.0,87.5877,87.6718,87.5596,87.597,55658.0
2019-02-19 15:50:00,93.72,93.81,93.59,93.64,186671.0,87.597,87.6811,87.4755,87.5222,186671.0
2019-02-20 09:30:00,93.75,93.98,93.35,93.88,47982.0,87.625,87.84,87.2512,87.7465,47982.0
2019-02-20 09:40:00,93.85,93.95,93.79,93.92,20498.0,87.7185,87.812,87.6624,87.7839,20498.0
2019-02-20 09:50:00,93.96,94.1,93.93,94.01,20598.0,87.8213,87.9522,87.7933,87.8681,20598.0
2019-02-20 10:00:00,93.99,94.01,93.81,93.84,17132.0,87.8494,87.8681,87.6811,87.7092,17132.0
2019-02-20 10:10:00,93.84,93.91,93.67,93.87,26493.0,87.7092,87.7746,87.5503,87.7372,26493.0
2019-02-20 10:20:00,93.88,94.16,93.88,94.09,31641.0,87.7465,88.0083,87.7465,87.9428,31641.0
2019-02-20 10:30:00,94.1,94.21,94.07,94.13,24162.0,87.9522,88.055,87.9241,87.9802,24162.0
2019-02-20 10:40:00,94.13,94.33,94.08,94.33,30548.0,87.9802,88.1671,87.9335,88.1671,30548.0
2019-02-20 10:50:00,94.32,94.35,94.17,94.22,26259.0,88.1578,88.1858,88.0176,88.0643,26259.0
2019-02-20 11:00:00,94.22,94.22,93.91,94.0,35208.0,88.0643,88.0643,87.7746,87.8587,35208.0
2019-02-20 11:10:00,94.01,94.13,93.96,94.12,27277.0,87.8681,87.9802,87.8213,87.9709,27277.0
2019-02-20 11:20:00,94.11,94.11,93.94,94.06,25120.0,87.9615,87.9615,87.8026,87.9148,25120.0
2019-02-20 11:30:00,94.06,94.15,94.0,94.15,35998.0,87.9148,87.9989,87.8587,87.9989,35998.0
2019-02-20 11:40:00,94.16,94.18,94.05,94.13,24582.0,88.0083,88.0269,87.9054,87.9802,24582.0
2019-02-20 11:50:00,94.12,94.19,94.06,94.14,24126.0,87.9709,88.0363,87.9148,87.9896,24126.0
2019-02-20 12:00:00,94.14,94.17,93.9,93.96,36780.0,87.9896,88.0176,87.7652,87.8213,36780.0
2019-02-20 12:10:00,93.98,94.14,93.98,94.12,26011.0,87.84,87.9896,87.84,87.9709,26011.0
2019-02-20 12:20:00,94.13,94.19,94.01,94.01,50408.0,87.9802,88.0363,87.8681,87.8681,50408.0
2019-02-20 12:30:00,93.99,94.15,93.99,94.15,97085.0,87.8494,87.9989,87.8494,87.9989,97085.0
2019-02-20 12:40:00,94.15,94.23,94.07,94.07,22333.0,87.9989,88.0737,87.9241,87.9241,22333.0
2019-02-20 12:50:00,94.02,94.02,93.71,93.72,23969.0,87.8774,87.8774,87.5877,87.597,23969.0
2019-02-20 13:00:00,93.71,93.79,93.71,93.77,16292.0,87.5877,87.6624,87.5877,87.6437,16292.0
2019-02-20 13:10:00,93.77,93.78,93.66,93.78,18689.0,87.6437,87.6531,87.5409,87.6531,18689.0
2019-02-20 13:20:00,93.77,93.98,93.75,93.97,15269.0,87.6437,87.84,87.625,87.8307,15269.0
2019-02-20 13:30:00,93.97,93.99,93.87,93.9,19451.0,87.8307,87.8494,87.7372,87.7652,19451.0
2019-02-20 13:40:00,93.89,93.99,93.86,93.96,17837.0,87.7559,87.8494,87.7279,87.8213,17837.0
2019-02-20 13:50:00,93.96,94.11,93.96,94.07,23567.0,87.8213,87.9615,87.8213,87.9241,23567.0
2019-02-20 14:00:00,94.06,94.27,93.85,93.96,39497.0,87.9148,88.1111,87.7185,87.8213,39497.0
2019-02-20 14:10:00,93.99,93.99,93.71,93.76,22936.0,87.8494,87.8494,87.5877,87.6344,22936.0
2019-02-20 14:20:00,93.76,93.85,93.61,93.83,14171.0,87.6344,87.7185,87.4942,87.6998,14171.0
2019-02-20 14:30:00,93.82,94.12,93.82,94.0,24739.0,87.6905,87.9709,87.6905,87.8587,24739.0
2019-02-20 14:40:00,94.0,94.01,93.91,94.0,21481.0,87.8587,87.8681,87.7746,87.8587,21481.0
2019-02-20 14:50:00,93.98,94.1,93.97,94.04,22949.0,87.84,87.9522,87.8307,87.8961,22949.0
2019-02-20 15:00:00,94.04,94.07,93.95,94.05,30885.0,87.8961,87.9241,87.812,87.9054,30885.0
2019-02-20 15:10:00,94.05,94.07,93.91,93.96,26778.0,87.9054,87.9241,87.7746,87.8213,26778.0
2019-02-20 15:20:00,93.97,94.01,93.89,93.93,58379.0,87.8307,87.8681,87.7559,87.7933,58379.0
2019-02-20 15:30:00,93.93,94.08,93.91,94.06,40525.0,87.7933,87.9335,87.7746,87.9148,40525.0
2019-02-20 15:40:00,94.05,94.07,93.92,93.98,73992.0,87.9054,87.9241,87.7839,87.84,73992.0
2019-02-20 15:50:00,93.98,94.0,93.87,94.0,130121.0,87.84,87.8587,87.7372,87.8587,130121.0
2019-02-21 09:30:00,93.93,93.93,93.44,93.62,37538.0,87.7933,87.7933,87.3353,87.5035,37538.0
2019-02-21 09:40:00,93.66,93.96,93.61,93.94,20126.0,87.5409,87.8213,87.4942,87.8026,20126.0
2019-02-21 09:50:00,93.91,93.91,93.68,93.71,35102.0,87.7746,87.7746,87.5596,87.5877,35102.0
2019-02-21 10:00:00,93.68,93.86,93.55,93.82,31205.0,87.5596,87.7279,87.4381,87.6905,31205.0
2019-02-21 10:10:00,93.8,93.8,93.59,93.64,16708.0,87.6718,87.6718,87.4755,87.5222,16708.0
2019-02-21 10:20:00,93.66,93.73,93.55,93.57,19626.0,87.5409,87.6063,87.4381,87.4568,19626.0
2019-02-21 10:30:00,93.6,93.67,93.51,93.58,17278.0,87.4848,87.5503,87.4007,87.4661,17278.0
2019-02-21 10:40:00,93.6,93.76,93.54,93.58,26035.0,87.4848,87.6344,87.4288,87.4661,26035.0
2019-02-21 10:50:00,93.58,93.65,93.42,93.49,23642.0,87.4661,87.5316,87.3166,87.382,23642.0
2019-02-21 11:00:00,93.49,93.75,93.41,93.67,22323.0,87.382,87.625,87.3073,87.5503,22323.0
2019-02-21 11:10:00,93.66,93.75,93.59,93.64,17166.0,87.5409,87.625,87.4755,87.5222,17166.0
2019-02-21 11:20:00,93.63,93.64,93.52,93.52,18198.0,87.5129,87.5222,87.4101,87.4101,18198.0
2019-02-21 11:30:00,93.52,93.69,93.52,93.58,31179.0,87.4101,87.569,87.4101,87.4661,31179.0
2019-02-21 11:40:00,93.57,93.59,93.38,93.45,27718.0,87.4568,87.4755,87.2792,87.3446,27718.0
2019-02-21 11:50:00,93.43,93.59,93.33,93.4,38806.0,87.3259,87.4755,87.2325,87.2979,38806.0
2019-02-21 12:00:00,93.41,93.53,93.36,93.44,57251.0,87.3073,87.4194,87.2605,87.3353,57251.0
2019-02-21 12:10:00,93.44,93.64,93.42,93.64,17066.0,87.3353,87.5222,87.3166,87.5222,17066.0
2019-02-21 12:20:00,93.64,93.73,93.61,93.66,11129.0,87.5222,87.6063,87.4942,87.5409,11129.0
2019-02-21 12:30:00,93.68,93.78,93.61,93.7,21183.0,87.5596,87.6531,87.4942,87.5783,21183.0
2019-02-21 12:40:00,93.72,93.86,93.71,93.77,22706.0,87.597,87.7279,87.5877,87.6437,22706.0
2019-02-21 12:50:00,93.77,93.89,93.75,93.86,19995.0,87.6437,87.7559,87.625,87.7279,19995.0
2019-02-21 13:00:00,93.87,94.01,93.87,93.95,13497.0,87.7372,87.8681,87.7372,87.812,13497.0
2019-02-21 13:10:00,93.95,93.95,93.85,93.9,10236.0,87.812,87.812,87.7185,87.7652,10236.0
2019-02-21 13:20:00,93.9,93.95,93.87,93.89,8913.0,87.7652,87.812,87.7372,87.7559,8913.0
2019-02-21 13:30:00,93.89,93.89,93.72,93.73,11863.0,87.7559,87.7559,87.597,87.6063,11863.0
2019-02-21 13:40:00,93.72,93.77,93.71,93.73,17114.0,87.597,87.6437,87.5877,87.6063,17114.0
2019-02-21 13:50:00,93.74,93.88,93.73,93.83,20565.0,87.6157,87.7465,87.6063,87.6998,20565.0
2019-02-21 14:00:00,93.84,93.85,93.73,93.74,10698.0,87.7092,87.7185,87.6063,87.6157,10698.0
2019-02-21 14:10:00,93.71,93.74,93.55,93.58,15582.0,87.5877,87.6157,87.4381,87.4661,15582.0
2019-02-21 14:20:00,93.57,93.58,93.36,93.37,17574.0,87.4568,87.4661,87.2605,87.2699,17574.0
2019-02-21 14:30:00,93.39,93.44,93.35,93.39,12202.0,87.2886,87.3353,87.2512,87.2886,12202.0
2019-02-21 14:40:00,93.38,93.5,93.32,93.34,30952.0,87.2792,87.3914,87.2231,87.2418,30952.0
2019-02-21 14:50:00,93.31,93.32,93.17,93.25,17161.0,87.2138,87.2231,87.0829,87.1577,17161.0
2019-02-21 15:00:00,93.25,93.41,93.23,93.41,16592.0,87.1577,87.3073,87.139,87.3073,16592.0
2019-02-21 15:10:00,93.4,93.53,93.4,93.43,44064.0,87.2979,87.4194,87.2979,87.3259,44064.0
2019-02-21 15:20:00,93.41,93.43,93.25,93.25,19991.0,87.3073,87.3259,87.1577,87.1577,19991.0
2019-02-21 15:30:00,93.26,93.31,93.15,93.3,58638.0,87.1671,87.2138,87.0642,87.2044,58638.0
2019-02-21 15:40:00,93.31,93.4,93.25,93.32,45423.0,87.2138,87.2979,87.1577,87.2231,45423.0
2019-02-21 15:50:00,93.32,93.55,93.32,93.54,107120.0,87.2231,87.4381,87.2231,87.4288,107120.0
2019-02-22 09:30:00,93.63,94.11,93.49,94.02,55436.0,87.5129,87.9615,87.382,87.8774,55436.0
2019-02-22 09:40:00,94.04,94.37,93.91,94.23,25972.0,87.8961,88.2045,87.7746,88.0737,25972.0
2019-02-22 09:50:00,94.23,94.3,94.09,94.18,27762.0,88.0737,88.1391,87.9428,88.0269,27762.0
2019-02-22 10:00:00,94.18,94.38,93.99,93.99,36306.0,88.0269,88.2139,87.8494,87.8494,36306.0
2019-02-22 10:10:00,94.01,94.07,93.82,93.86,15564.0,87.8681,87.9241,87.6905,87.7279,15564.0
2019-02-22 10:20:00,93.83,93.88,93.66,93.74,38335.0,87.6998,87.7465,87.5409,87.6157,38335.0
2019-02-22 10:30:00,93.75,93.89,93.69,93.73,13468.0,87.625,87.7559,87.569,87.6063,13468.0
2019-02-22 10:40:00,93.74,93.81,93.66,93.74,23256.0,87.6157,87.6811,87.5409,87.6157,23256.0
2019-02-22 10:50:00,93.74,93.92,93.63,93.88,28952.0,87.6157,87.7839,87.5129,87.7465,28952.0
2019-02-22 11:00:00,93.91,94.09,93.89,94.07,24778.0,87.7746,87.9428,87.7559,87.9241,24778.0
2019-02-22 11:10:00,94.06,94.23,94.04,94.23,18556.0,87.9148,88.0737,87.8961,88.0737,18556.0
2019-02-22 11:20:00,94.24,94.35,94.18,94.34,25658.0,88.083,88.1858,88.0269,88.1765,25658.0
2019-02-22 11:30:00,94.33,94.34,94.19,94.21,20968.0,88.1671,88.1765,88.0363,88.055,20968.0
2019-02-22 11:40:00,94.2,94.29,94.12,94.2,14916.0,88.0456,88.1298,87.9709,88.0456,14916.0
2019-02-22 11:50:00,94.16,94.24,94.1,94.24,13587.0,88.0083,88.083,87.9522,88.083,13587.0
2019-02-22 12:00:00,94.24,94.39,94.22,94.35,23233.0,88.083,88.2232,88.0643,88.1858,23233.0
2019-02-22 12:10:00,94.34,94.35,94.26,94.27,7831.0,88.1765,88.1858,88.1017,88.1111,7831.0
2019-02-22 12:20:00,94.28,94.32,94.15,94.15,11178.0,88.1204,88.1578,87.9989,87.9989,11178.0
2019-02-22 12:30:00,94.16,94.2,94.09,94.14,12120.0,88.0083,88.0456,87.9428,87.9896,12120.0
2019-02-22 12:40:00,94.15,94.23,94.11,94.18,11151.0,87.9989,88.0737,87.9615,88.0269,11151.0
2019-02-22 12:50:00,94.19,94.26,94.17,94.23,12023.0,88.0363,88.1017,88.0176,88.0737,12023.0
2019-02-22 13:00:00,94.25,94.25,94.11,94.16,10061.0,88.0924,88.0924,87.9615,88.0083,10061.0
2019-02-22 13:10:00,94.17,94.2,94.1,94.16,17838.0,88.0176,88.0456,87.9522,88.0083,17838.0
2019-02-22 13:20:00,94.17,94.21,94.11,94.2,8650.0,88.0176,88.055,87.9615,88.0456,8650.0
2019-02-22 13:30:00,94.21,94.27,94.17,94.2,59287.0,88.055,88.1111,88.0176,88.0456,59287.0
2019-02-22 13:40:00,94.21,94.34,94.2,94.34,14341.0,88.055,88.1765,88.0456,88.1765,14341.0
2019-02-22 13:50:00,94.35,94.36,94.15,94.22,20657.0,88.1858,88.1952,87.9989,88.0643,20657.0
2019-02-22 14:00:00,94.22,94.24,94.12,94.16,37162.0,88.0643,88.083,87.9709,88.0083,37162.0
2019-02-22 14:10:00,94.18,94.24,94.13,94.18,24979.0,88.0269,88.083,87.9802,88.0269,24979.0
2019-02-22 14:20:00,94.17,94.2,94.12,94.13,11326.0,88.0176,88.0456,87.9709,87.9802,11326.0
2019-02-22 14:30:00,94.13,94.17,93.94,94.03,14029.0,87.9802,88.0176,87.8026,87.8867,14029.0
2019-02-22 14:40:00,94.03,94.05,93.81,93.85,33402.0,87.8867,87.9054,87.6811,87.7185,33402.0
2019-02-22 14:50:00,93.86,93.99,93.85,93.89,14415.0,87.7279,87.8494,87.7185,87.7559,14415.0
2019-02-22 15:00:00,93.88,93.89,93.8,93.89,15626.0,87.7465,87.7559,87.6718,87.7559,15626.0
2019-02-22 15:10:00,93.89,93.97,93.89,93.95,15093.0,87.7559,87.8307,87.7559,87.812,15093.0
2019-02-22 15:20:00,93.96,94.14,93.96,94.13,16111.0,87.8213,87.9896,87.8213,87.9802,16111.0
2019-02-22 15:30:00,94.12,94.2,94.05,94.2,27156.0,87.9709,88.0456,87.9054,88.0456,27156.0
2019-02-22 15:40:00,94.2,94.34,94.19,94.26,36798.0,88.0456,88.1765,88.0363,88.1017,36798.0
2019-02-22 15:50:00,94.27,94.42,94.22,94.37,176374.0,88.1111,88.2513,88.0643,88.2045,176374.0
2019-02-25 09:30:00,94.7,94.87,94.5,94.61,43527.0,88.513,88.6719,88.326,88.4289,43527.0
2019-02-25 09:40:00,94.59,94.78,94.43,94.76,58239.0,88.4102,88.5877,88.2606,88.5691,58239.0
2019-02-25 09:50:00,94.78,95.0,94.75,94.79,30527.0,88.5877,88.7934,88.5597,88.5971,30527.0
2019-02-25 10:00:00,94.79,95.17,94.67,95.13,89594.0,88.5971,88.9523,88.4849,88.9149,89594.0
2019-02-25 10:10:00,95.13,95.19,95.04,95.07,21323.0,88.9149,88.971,88.8308,88.8588,21323.0
2019-02-25 10:20:00,95.06,95.19,94.99,95.03,21199.0,88.8495,88.971,88.784,88.8214,21199.0
2019-02-25 10:30:00,95.04,95.08,94.84,94.92,19663.0,88.8308,88.8681,88.6438,88.7186,19663.0
2019-02-25 10:40:00,94.89,95.01,94.88,95.0,17089.0,88.6906,88.8027,88.6812,88.7934,17089.0
2019-02-25 10:50:00,95.02,95.2,95.0,95.17,28138.0,88.8121,88.9803,88.7934,88.9523,28138.0
2019-02-25 11:00:00,95.19,95.21,95.0,95.03,24913.0,88.971,88.9897,88.7934,88.8214,24913.0
2019-02-25 11:10:00,95.04,95.09,94.91,94.92,20954.0,88.8308,88.8775,88.7093,88.7186,20954.0
2019-02-25 11:20:00,94.91,94.98,94.83,94.9,25352.0,88.7093,88.7747,88.6345,88.6999,25352.0
2019-02-25 11:30:00,94.9,95.05,94.89,95.0,16995.0,88.6999,88.8401,88.6906,88.7934,16995.0
2019-02-25 11:40:00,94.99,95.0,94.9,94.97,14339.0,88.784,88.7934,88.6999,88.7653,14339.0
2019-02-25 11:50:00,94.97,95.04,94.89,94.96,18600.0,88.7653,88.8308,88.6906,88.756,18600.0
2019-02-25 12:00:00,94.95,94.96,94.86,94.89,13290.0,88.7466,88.756,88.6625,88.6906,13290.0
2019-02-25 12:10:00,94.87,94.88,94.8,94.82,18293.0,88.6719,88.6812,88.6064,88.6251,18293.0
2019-02-25 12:20:00,94.83,94.84,94.57,94.59,14269.0,88.6345,88.6438,88.3915,88.4102,14269.0
2019-02-25 12:30:00,94.6,94.64,94.58,94.59,12656.0,88.4195,88.4569,88.4008,88.4102,12656.0
2019-02-25 12:40:00,94.59,94.61,94.49,94.54,16105.0,88.4102,88.4289,88.3167,88.3634,16105.0
2019-02-25 12:50:00,94.55,94.55,94.35,94.41,19004.0,88.3728,88.3728,88.1858,88.2419,19004.0
2019-02-25 13:00:00,94.41,94.42,94.35,94.36,9100.0,88.2419,88.2513,88.1858,88.1952,9100.0
2019-02-25 13:10:00,94.36,94.37,94.3,94.33,8720.0,88.1952,88.2045,88.1391,88.1671,8720.0
2019-02-25 13:20:00,94.34,94.39,94.29,94.31,15482.0,88.1765,88.2232,88.1298,88.1485,15482.0
2019-02-25 13:30:00,94.32,94.33,94.06,94.07,25646.0,88.1578,88.1671,87.9148,87.9241,25646.0
2019-02-25 13:40:00,94.05,94.1,93.98,94.01,42476.0,87.9054,87.9522,87.84,87.8681,42476.0
2019-02-25 13:50:00,94.02,94.11,93.89,93.95,28095.0,87.8774,87.9615,87.7559,87.812,28095.0
2019-02-25 14:00:00,93.95,94.03,93.91,93.91,20703.0,87.812,87.8867,87.7746,87.7746,20703.0
2019-02-25 14:10:00,93.9,93.98,93.82,93.92,20590.0,87.7652,87.84,87.6905,87.7839,20590.0
2019-02-25 14:20:00,93.93,94.01,93.9,93.97,37592.0,87.7933,87.8681,87.7652,87.8307,37592.0
2019-02-25 14:30:00,93.97,94.03,93.89,93.95,43703.0,87.8307,87.8867,87.7559,87.812,43703.0
2019-02-25 14:40:00,93.95,94.06,93.92,94.0,17735.0,87.812,87.9148,87.7839,87.8587,17735.0
2019-02-25 14:50:00,94.0,94.05,93.93,94.0,17441.0,87.8587,87.9054,87.7933,87.8587,17441.0
2019-02-25 15:00:00,94.01,94.02,93.86,93.88,35880.0,87.8681,87.8774,87.7279,87.7465,35880.0
2019-02-25 15:10:00,93.87,93.87,93.75,93.77,50029.0,87.7372,87.7372,87.625,87.6437,50029.0
2019-02-25 15:20:00,93.78,93.88,93.74,93.77,53792.0,87.6531,87.7465,87.6157,87.6437,53792.0
2019-02-25 15:30:00,93.77,93.87,93.72,93.76,42882.0,87.6437,87.7372,87.597,87.6344,42882.0
2019-02-25 15:40:00,93.77,93.94,93.75,93.84,39928.0,87.6437,87.8026,87.625,87.7092,39928.0
2019-02-25 15:50:00,93.84,94.01,93.8,93.84,157995.0,87.7092,87.8681,87.6718,87.7092,157995.0
2019-02-26 09:30:00,93.91,94.63,93.75,94.4,56769.0,87.7746,88.4475,87.625,88.2326,56769.0
2019-02-26 09:40:00,94.5,94.57,94.26,94.57,32314.0,88.326,88.3915,88.1017,88.3915,32314.0
2019-02-26 09:50:00,94.56,94.8,94.5,94.56,67673.0,88.3821,88.6064,88.326,88.3821,67673.0
2019-02-26 10:00:00,94.53,94.83,94.47,94.71,18065.0,88.3541,88.6345,88.298,88.5223,18065.0
2019-02-26 10:10:00,94.72,94.73,94.44,94.46,17461.0,88.5317,88.541,88.27,88.2887,17461.0
2019-02-26 10:20:00,94.41,94.46,94.06,94.07,22170.0,88.2419,88.2887,87.9148,87.9241,22170.0
2019-02-26 10:30:00,94.03,94.13,93.92,94.13,53267.0,87.8867,87.9802,87.7839,87.9802,53267.0
2019-02-26 10:40:00,94.1,94.14,94.02,94.05,17367.0,87.9522,87.9896,87.8774,87.9054,17367.0
2019-02-26 10:50:00,94.03,94.05,93.63,93.73,68516.0,87.8867,87.9054,87.5129,87.6063,68516.0
2019-02-26 11:00:00,93.73,94.05,93.68,94.03,58538.0,87.6063,87.9054,87.5596,87.8867,58538.0
2019-02-26 11:10:00,94.06,94.38,94.06,94.29,16683.0,87.9148,88.2139,87.9148,88.1298,16683.0
2019-02-26 11:20:00,94.27,94.36,94.22,94.3,18879.0,88.1111,88.1952,88.0643,88.1391,18879.0
2019-02-26 11:30:00,94.32,94.5,94.17,94.22,22287.0,88.1578,88.326,88.0176,88.0643,22287.0
2019-02-26 11:40:00,94.18,94.23,94.07,94.13,8874.0,88.0269,88.0737,87.9241,87.9802,8874.0
2019-02-26 11:50:00,94.13,94.18,94.05,94.09,13227.0,87.9802,88.0269,87.9054,87.9428,13227.0
2019-02-26 12:00:00,94.1,94.19,94.09,94.19,10294.0,87.9522,88.0363,87.9428,88.0363,10294.0
2019-02-26 12:10:00,94.2,94.2,94.13,94.17,27611.0,88.0456,88.0456,87.9802,88.0176,27611.0
2019-02-26 12:20:00,94.17,94.26,94.16,94.19,37202.0,88.0176,88.1017,88.0083,88.0363,37202.0
2019-02-26 12:30:00,94.19,94.24,94.11,94.16,42485.0,88.0363,88.083,87.9615,88.0083,42485.0
2019-02-26 12:40:00,94.16,94.29,94.16,94.29,26999.0,88.0083,88.1298,88.0083,88.1298,26999.0
2019-02-26 12:50:00,94.32,94.36,94.23,94.25,17846.0,88.1578,88.1952,88.0737,88.0924,17846.0
2019-02-26 13:00:00,94.25,94.39,94.23,94.37,28896.0,88.0924,88.2232,88.0737,88.2045,28896.0
2019-02-26 13:10:00,94.36,94.44,94.32,94.39,31632.0,88.1952,88.27,88.1578,88.2232,31632.0
2019-02-26 13:20:00,94.39,94.4,94.25,94.26,17031.0,88.2232,88.2326,88.0924,88.1017,17031.0
2019-02-26 13:30:00,94.25,94.31,94.24,94.26,15907.0,88.0924,88.1485,88.083,88.1017,15907.0
2019-02-26 13:40:00,94.26,94.29,94.24,94.27,16697.0,88.1017,88.1298,88.083,88.1111,16697.0
2019-02-26 13:50:00,94.28,94.3,94.24,94.27,22112.0,88.1204,88.1391,88.083,88.1111,22112.0
2019-02-26 14:00:00,94.28,94.39,94.24,94.26,22099.0,88.1204,88.2232,88.083,88.1017,22099.0
2019-02-26 14:10:00,94.26,94.29,94.23,94.28,20106.0,88.1017,88.1298,88.0737,88.1204,20106.0
2019-02-26 14:20:00,94.27,94.31,94.24,94.24,85820.0,88.1111,88.1485,88.083,88.083,85820.0
2019-02-26 14:30:00,94.26,94.39,94.18,94.39,40307.0,88.1017,88.2232,88.0269,88.2232,40307.0
2019-02-26 14:40:00,94.41,94.49,94.4,94.48,15578.0,88.2419,88.3167,88.2326,88.3073,15578.0
2019-02-26 14:50:00,94.48,94.56,94.43,94.53,47492.0,88.3073,88.3821,88.2606,88.3541,47492.0
2019-02-26 15:00:00,94.54,94.7,94.49,94.5,42938.0,88.3634,88.513,88.3167,88.326,42938.0
2019-02-26 15:10:00,94.5,94.51,94.33,94.41,36239.0,88.326,88.3354,88.1671,88.2419,36239.0
2019-02-26 15:20:00,94.4,94.4,94.25,94.27,49037.0,88.2326,88.2326,88.0924,88.1111,49037.0
2019-02-26 15:30:00,94.27,94.29,94.2,94.22,84531.0,88.1111,88.1298,88.0456,88.0643,84531.0
2019-02-26 15:40:00,94.23,94.42,94.22,94.34,45401.0,88.0737,88.2513,88.0643,88.1765,45401.0
2019-02-26 15:50:00,94.34,94.47,94.17,94.35,193051.0,88.1765,88.298,88.0176,88.1858,193051.0
2019-02-27 09:30:00,93.82,94.56,93.54,94.54,52941.0,87.6905,88.3821,87.4288,88.3634,52941.0
2019-02-27 09:40:00,94.54,95.18,94.54,94.97,48376.0,88.3634,88.9616,88.3634,88.7653,48376.0
2019-02-27 09:50:00,94.92,95.11,94.82,94.86,17498.0,88.7186,88.8962,88.6251,88.6625,17498.0
2019-02-27 10:00:00,94.84,94.87,94.51,94.78,18845.0,88.6438,88.6719,88.3354,88.5877,18845.0
2019-02-27 10:10:00,94.79,94.79,94.34,94.59,27178.0,88.5971,88.5971,88.1765,88.4102,27178.0
2019-02-27 10:20:00,94.57,94.6,94.2,94.46,22372.0,88.3915,88.4195,88.0456,88.2887,22372.0
2019-02-27 10:30:00,94.44,94.49,94.27,94.46,58119.0,88.27,88.3167,88.1111,88.2887,58119.0
2019-02-27 10:40:00,94.5,94.58,94.45,94.56,57912.0,88.326,88.4008,88.2793,88.3821,57912.0
2019-02-27 10:50:00,94.55,94.58,94.31,94.31,63674.0,88.3728,88.4008,88.1485,88.1485,63674.0
2019-02-27 11:00:00,94.32,94.5,94.24,94.49,40188.0,88.1578,88.326,88.083,88.3167,40188.0
2019-02-27 11:10:00,94.5,94.58,94.33,94.37,76154.0,88.326,88.4008,88.1671,88.2045,76154.0
2019-02-27 11:20:00,94.38,94.81,94.37,94.64,55759.0,88.2139,88.6158,88.2045,88.4569,55759.0
2019-02-27 11:30:00,94.64,94.83,94.5,94.65,79021.0,88.4569,88.6345,88.326,88.4662,79021.0
2019-02-27 11:40:00,94.66,94.72,94.41,94.53,22161.0,88.4756,88.5317,88.2419,88.3541,22161.0
2019-02-27 11:50:00,94.54,94.57,94.42,94.48,14797.0,88.3634,88.3915,88.2513,88.3073,14797.0
2019-02-27 12:00:00,94.49,94.6,94.43,94.6,22433.0,88.3167,88.4195,88.2606,88.4195,22433.0
2019-02-27 12:10:00,94.59,94.67,94.53,94.6,29892.0,88.4102,88.4849,88.3541,88.4195,29892.0
2019-02-27 12:20:00,94.6,94.7,94.59,94.62,43148.0,88.4195,88.513,88.4102,88.4382,43148.0
2019-02-27 12:30:00,94.64,94.67,94.51,94.59,27086.0,88.4569,88.4849,88.3354,88.4102,27086.0
2019-02-27 12:40:00,94.6,94.79,94.6,94.78,32734.0,88.4195,88.5971,88.4195,88.5877,32734.0
2019-02-27 12:50:00,94.78,94.86,94.67,94.81,40306.0,88.5877,88.6625,88.4849,88.6158,40306.0
2019-02-27 13:00:00,94.81,94.96,94.78,94.95,24173.0,88.6158,88.756,88.5877,88.7466,24173.0
2019-02-27 13:10:00,94.95,94.96,94.71,94.71,31331.0,88.7466,88.756,88.5223,88.5223,31331.0
2019-02-27 13:20:00,94.72,94.83,94.72,94.76,17189.0,88.5317,88.6345,88.5317,88.5691,17189.0
2019-02-27 13:30:00,94.76,94.83,94.72,94.75,19047.0,88.5691,88.6345,88.5317,88.5597,19047.0
2019-02-27 13:40:00,94.77,94.82,94.73,94.77,17974.0,88.5784,88.6251,88.541,88.5784,17974.0
2019-02-27 13:50:00,94.78,94.81,94.7,94.71,30145.0,88.5877,88.6158,88.513,88.5223,30145.0
2019-02-27 14:00:00,94.71,94.83,94.71,94.83,29446.0,88.5223,88.6345,88.5223,88.6345,29446.0
2019-02-27 14:10:00,94.83,95.18,94.83,95.18,79983.0,88.6345,88.9616,88.6345,88.9616,79983.0
2019-02-27 14:20:00,95.19,95.22,94.94,94.96,60402.0,88.971,88.999,88.7373,88.756,60402.0
2019-02-27 14:30:00,94.98,95.11,94.88,95.08,38890.0,88.7747,88.8962,88.6812,88.8681,38890.0
2019-02-27 14:40:00,95.07,95.16,95.04,95.05,28615.0,88.8588,88.9429,88.8308,88.8401,28615.0
2019-02-27 14:50:00,95.05,95.08,94.81,94.95,32884.0,88.8401,88.8681,88.6158,88.7466,32884.0
2019-02-27 15:00:00,94.97,95.0,94.89,94.97,26322.0,88.7653,88.7934,88.6906,88.7653,26322.0
2019-02-27 15:10:00,94.97,95.03,94.84,94.87,36506.0,88.7653,88.8214,88.6438,88.6719,36506.0
2019-02-27 15:20:00,94.88,95.02,94.87,94.98,40410.0,88.6812,88.8121,88.6719,88.7747,40410.0
2019-02-27 15:30:00,94.97,95.08,94.96,95.02,55762.0,88.7653,88.8681,88.756,88.8121,55762.0
2019-02-27 15:40:00,95.01,95.02,94.8,94.87,77840.0,88.8027,88.8121,88.6064,88.6719,77840.0
2019-02-27 15:50:00,94.88,94.91,94.59,94.77,266008.0,88.6812,88.7093,88.4102,88.5784,266008.0
2019-02-28 09:30:00,94.98,94.98,94.14,94.19,45819.0,88.7747,88.7747,87.9896,88.0363,45819.0
2019-02-28 09:40:00,94.22,94.6,94.18,94.47,60101.0,88.0643,88.4195,88.0269,88.298,60101.0
2019-02-28 09:50:00,94.47,94.65,94.18,94.18,39581.0,88.298,88.4662,88.0269,88.0269,39581.0
2019-02-28 10:00:00,94.17,94.33,93.97,94.03,51322.0,88.0176,88.1671,87.8307,87.8867,51322.0
2019-02-28 10:10:00,94.02,94.21,94.01,94.13,52362.0,87.8774,88.055,87.8681,87.9802,52362.0
2019-02-28 10:20:00,94.14,94.37,94.03,94.37,32958.0,87.9896,88.2045,87.8867,88.2045,32958.0
2019-02-28 10:30:00,94.36,94.47,94.28,94.4,25914.0,88.1952,88.298,88.1204,88.2326,25914.0
2019-02-28 10:40:00,94.4,94.64,94.32,94.62,43846.0,88.2326,88.4569,88.1578,88.4382,43846.0
2019-02-28 10:50:00,94.61,94.75,94.53,94.7,36055.0,88.4289,88.5597,88.3541,88.513,36055.0
2019-02-28 11:00:00,94.71,94.73,94.49,94.54,35319.0,88.5223,88.541,88.3167,88.3634,35319.0
2019-02-28 11:10:00,94.54,94.57,94.37,94.44,27215.0,88.3634,88.3915,88.2045,88.27,27215.0
2019-02-28 11:20:00,94.45,94.74,94.41,94.73,38342.0,88.2793,88.5504,88.2419,88.541,38342.0
2019-02-28 11:30:00,94.7,95.19,94.69,95.13,25738.0,88.513,88.971,88.5036,88.9149,25738.0
2019-02-28 11:40:00,95.13,95.2,94.95,94.97,21329.0,88.9149,88.9803,88.7466,88.7653,21329.0
2019-02-28 11:50:00,94.97,95.0,94.8,94.81,18189.0,88.7653,88.7934,88.6064,88.6158,18189.0
2019-02-28 12:00:00,94.82,94.82,94.71,94.75,47960.0,88.6251,88.6251,88.5223,88.5597,47960.0
2019-02-28 12:10:00,94.73,94.99,94.71,94.93,19124.0,88.541,88.784,88.5223,88.7279,19124.0
2019-02-28 12:20:00,94.93,95.06,94.92,94.97,21012.0,88.7279,88.8495,88.7186,88.7653,21012.0
2019-02-28 12:30:00,94.97,95.12,94.97,94.99,15733.0,88.7653,88.9055,88.7653,88.784,15733.0
2019-02-28 12:40:00,95.01,95.14,94.99,95.01,13217.0,88.8027,88.9242,88.784,88.8027,13217.0
2019-02-28 12:50:00,94.99,95.12,94.96,95.11,13470.0,88.784,88.9055,88.756,88.8962,13470.0
2019-02-28 13:00:00,95.12,95.19,95.1,95.11,15442.0,88.9055,88.971,88.8868,88.8962,15442.0
2019-02-28 13:10:00,95.1,95.19,95.07,95.12,19050.0,88.8868,88.971,88.8588,88.9055,19050.0
2019-02-28 13:20:00,95.13,95.23,95.13,95.18,9418.0,88.9149,89.0083,88.9149,88.9616,9418.0
2019-02-28 13:30:00,95.16,95.22,95.15,95.16,18598.0,88.9429,88.999,88.9336,88.9429,18598.0
2019-02-28 13:40:00,95.2,95.21,95.07,95.13,16849.0,88.9803,88.9897,88.8588,88.9149,16849.0
2019-02-28 13:50:00,95.11,95.18,95.1,95.13,13138.0,88.8962,88.9616,88.8868,88.9149,13138.0
2019-02-28 14:00:00,95.15,95.2,95.03,95.03,11644.0,88.9336,88.9803,88.8214,88.8214,11644.0
2019-02-28 14:10:00,95.01,95.11,95.01,95.09,20581.0,88.8027,88.8962,88.8027,88.8775,20581.0
2019-02-28 14:20:00,95.09,95.2,95.05,95.14,17785.0,88.8775,88.9803,88.8401,88.9242,17785.0
2019-02-28 14:30:00,95.14,95.14,95.02,95.08,13794.0,88.9242,88.9242,88.8121,88.8681,13794.0
2019-02-28 14:40:00,95.11,95.16,95.04,95.11,26052.0,88.8962,88.9429,88.8308,88.8962,26052.0
2019-02-28 14:50:00,95.11,95.11,94.9,95.08,16501.0,88.8962,88.8962,88.6999,88.8681,16501.0
2019-02-28 15:00:00,95.09,95.19,95.06,95.18,27327.0,88.8775,88.971,88.8495,88.9616,27327.0
2019-02-28 15:10:00,95.18,95.39,95.16,95.38,28816.0,88.9616,89.1579,88.9429,89.1485,28816.0
2019-02-28 15:20:00,95.37,95.39,95.31,95.31,66916.0,89.1392,89.1579,89.0831,89.0831,66916.0
2019-02-28 15:30:00,95.32,95.42,95.22,95.23,64657.0,89.0925,89.1859,88.999,89.0083,64657.0
2019-02-28 15:40:00,95.24,95.25,95.05,95.18,53917.0,89.0177,89.027,88.8401,88.9616,53917.0
2019-02-28 15:50:00,95.18,95.21,94.66,94.83,380923.0,88.9616,88.9897,88.4756,88.6345,380923.0
2019-03-01 09:30:00,95.78,96.21,95.64,95.85,67315.0,89.5224,89.9243,89.3916,89.5878,67315.0
2019-03-01 09:40:00,95.96,96.08,95.58,95.62,27374.0,89.6907,89.8028,89.3355,89.3729,27374.0
2019-03-01 09:50:00,95.55,95.84,95.46,95.7,26997.0,89.3074,89.5785,89.2233,89.4476,26997.0
2019-03-01 10:00:00,95.68,95.68,95.19,95.26,36971.0,89.4289,89.4289,88.971,89.0364,36971.0
2019-03-01 10:10:00,95.26,95.39,94.89,95.0,28516.0,89.0364,89.1579,88.6906,88.7934,28516.0
2019-03-01 10:20:00,95.05,95.37,94.95,95.37,22096.0,88.8401,89.1392,88.7466,89.1392,22096.0
2019-03-01 10:30:00,95.37,95.62,95.34,95.51,37452.0,89.1392,89.3729,89.1112,89.2701,37452.0
2019-03-01 10:40:00,95.53,95.59,95.32,95.38,41947.0,89.2887,89.3448,89.0925,89.1485,41947.0
2019-03-01 10:50:00,95.38,95.53,95.17,95.17,25669.0,89.1485,89.2887,88.9523,88.9523,25669.0
2019-03-01 11:00:00,95.2,95.24,95.0,95.0,23643.0,88.9803,89.0177,88.7934,88.7934,23643.0
2019-03-01 11:10:00,94.99,95.14,94.89,94.97,33591.0,88.784,88.9242,88.6906,88.7653,33591.0
2019-03-01 11:20:00,94.97,95.04,94.91,95.03,32144.0,88.7653,88.8308,88.7093,88.8214,32144.0
2019-03-01 11:30:00,95.05,95.05,94.78,94.91,16400.0,88.8401,88.8401,88.5877,88.7093,16400.0
2019-03-01 11:40:00,94.87,94.89,94.71,94.72,18905.0,88.6719,88.6906,88.5223,88.5317,18905.0
2019-03-01 11:50:00,94.74,94.88,94.64,94.88,16543.0,88.5504,88.6812,88.4569,88.6812,16543.0
2019-03-01 12:00:00,94.88,94.96,94.83,94.88,36713.0,88.6812,88.756,88.6345,88.6812,36713.0
2019-03-01 12:10:00,94.89,95.04,94.85,94.95,41416.0,88.6906,88.8308,88.6532,88.7466,41416.0
2019-03-01 12:20:00,94.95,94.96,94.84,94.88,30751.0,88.7466,88.756,88.6438,88.6812,30751.0
2019-03-01 12:30:00,94.87,95.01,94.62,94.62,78995.0,88.6719,88.8027,88.4382,88.4382,78995.0
2019-03-01 12:40:00,94.62,94.82,94.56,94.82,23032.0,88.4382,88.6251,88.3821,88.6251,23032.0
2019-03-01 12:50:00,94.82,94.92,94.74,94.82,61539.0,88.6251,88.7186,88.5504,88.6251,61539.0
2019-03-01 13:00:00,94.8,95.0,94.8,94.96,17866.0,88.6064,88.7934,88.6064,88.756,17866.0
2019-03-01 13:10:00,94.97,95.03,94.88,95.02,19268.0,88.7653,88.8214,88.6812,88.8121,19268.0
2019-03-01 13:20:00,94.99,95.07,94.95,95.07,10381.0,88.784,88.8588,88.7466,88.8588,10381.0
2019-03-01 13:30:00,95.08,95.23,95.03,95.2,16076.0,88.8681,89.0083,88.8214,88.9803,16076.0
2019-03-01 13:40:00,95.2,95.2,95.1,95.11,18766.0,88.9803,88.9803,88.8868,88.8962,18766.0
2019-03-01 13:50:00,95.1,95.15,95.05,95.15,13723.0,88.8868,88.9336,88.8401,88.9336,13723.0
2019-03-01 14:00:00,95.17,95.2,95.1,95.17,21637.0,88.9523,88.9803,88.8868,88.9523,21637.0
2019-03-01 14:10:00,95.19,95.39,95.18,95.36,26545.0,88.971,89.1579,88.9616,89.1299,26545.0
2019-03-01 14:20:00,95.38,95.48,95.32,95.36,26038.0,89.1485,89.242,89.0925,89.1299,26038.0
2019-03-01 14:30:00,95.36,95.4,95.23,95.26,20928.0,89.1299,89.1672,89.0083,89.0364,20928.0
2019-03-01 14:40:00,95.26,95.3,95.16,95.16,17912.0,89.0364,89.0738,88.9429,88.9429,17912.0
2019-03-01 14:50:00,95.15,95.23,95.07,95.11,31121.0,88.9336,89.0083,88.8588,88.8962,31121.0
2019-03-01 15:00:00,95.11,95.19,95.06,95.07,28496.0,88.8962,88.971,88.8495,88.8588,28496.0
2019-03-01 15:10:00,95.05,95.11,94.99,95.1,26464.0,88.8401,88.8962,88.784,88.8868,26464.0
2019-03-01 15:20:00,95.09,95.09,94.96,94.99,41669.0,88.8775,88.8775,88.756,88.784,41669.0
2019-03-01 15:30:00,94.99,95.03,94.84,95.02,46114.0,88.784,88.8214,88.6438,88.8121,46114.0
2019-03-01 15:40:00,95.02,95.17,95.0,95.02,44903.0,88.8121,88.9523,88.7934,88.8121,44903.0
2019-03-01 15:50:00,95.02,95.07,94.82,94.85,183763.0,88.8121,88.8588,88.6251,88.6532,183763.0
2019-03-04 09:30:00,95.42,95.57,94.67,94.73,56846.0,89.1859,89.3261,88.4849,88.541,56846.0
2019-03-04 09:40:00,94.72,94.79,94.39,94.39,26534.0,88.5317,88.5971,88.2232,88.2232,26534.0
2019-03-04 09:50:00,94.34,94.35,93.98,94.24,45916.0,88.1765,88.1858,87.84,88.083,45916.0
2019-03-04 10:00:00,94.25,94.28,93.92,93.98,43149.0,88.0924,88.1204,87.7839,87.84,43149.0
2019-03-04 10:10:00,93.99,94.17,93.92,94.17,44939.0,87.8494,88.0176,87.7839,88.0176,44939.0
2019-03-04 10:20:00,94.15,94.56,94.15,94.45,54475.0,87.9989,88.3821,87.9989,88.2793,54475.0
2019-03-04 10:30:00,94.45,94.49,94.12,94.14,34245.0,88.2793,88.3167,87.9709,87.9896,34245.0
2019-03-04 10:40:00,94.15,94.18,93.97,94.08,24100.0,87.9989,88.0269,87.8307,87.9335,24100.0
2019-03-04 10:50:00,94.07,94.07,93.66,93.66,33098.0,87.9241,87.9241,87.5409,87.5409,33098.0
2019-03-04 11:00:00,93.67,93.82,93.66,93.79,23680.0,87.5503,87.6905,87.5409,87.6624,23680.0
2019-03-04 11:10:00,93.79,93.99,93.75,93.97,16282.0,87.6624,87.8494,87.625,87.8307,16282.0
2019-03-04 11:20:00,93.97,93.97,93.48,93.56,22178.0,87.8307,87.8307,87.3727,87.4475,22178.0
2019-03-04 11:30:00,93.53,93.65,93.48,93.61,15786.0,87.4194,87.5316,87.3727,87.4942,15786.0
2019-03-04 11:40:00,93.6,93.61,93.25,93.28,19141.0,87.4848,87.4942,87.1577,87.1857,19141.0
2019-03-04 11:50:00,93.31,93.4,93.17,93.27,24280.0,87.2138,87.2979,87.0829,87.1764,24280.0
2019-03-04 12:00:00,93.25,93.63,93.25,93.59,17448.0,87.1577,87.5129,87.1577,87.4755,17448.0
2019-03-04 12:10:00,93.58,93.58,93.17,93.21,20456.0,87.4661,87.4661,87.0829,87.1203,20456.0
2019-03-04 12:20:00,93.24,93.43,93.18,93.43,36427.0,87.1484,87.3259,87.0923,87.3259,36427.0
2019-03-04 12:30:00,93.42,93.68,93.41,93.57,33650.0,87.3166,87.5596,87.3073,87.4568,33650.0
2019-03-04 12:40:00,93.55,93.55,93.3,93.41,19526.0,87.4381,87.4381,87.2044,87.3073,19526.0
2019-03-04 12:50:00,93.38,93.43,93.23,93.37,11761.0,87.2792,87.3259,87.139,87.2699,11761.0
2019-03-04 13:00:00,93.34,93.34,93.18,93.3,14284.0,87.2418,87.2418,87.0923,87.2044,14284.0
2019-03-04 13:10:00,93.31,93.6,93.3,93.5,28298.0,87.2138,87.4848,87.2044,87.3914,28298.0
2019-03-04 13:20:00,93.5,93.66,93.47,93.66,13459.0,87.3914,87.5409,87.3633,87.5409,13459.0
2019-03-04 13:30:00,93.67,93.71,93.5,93.57,12499.0,87.5503,87.5877,87.3914,87.4568,12499.0
2019-03-04 13:40:00,93.57,93.68,93.53,93.61,13550.0,87.4568,87.5596,87.4194,87.4942,13550.0
2019-03-04 13:50:00,93.6,93.69,93.59,93.65,51533.0,87.4848,87.569,87.4755,87.5316,51533.0
2019-03-04 14:00:00,93.64,93.69,93.51,93.6,14475.0,87.5222,87.569,87.4007,87.4848,14475.0
2019-03-04 14:10:00,93.6,93.7,93.54,93.7,13982.0,87.4848,87.5783,87.4288,87.5783,13982.0
2019-03-04 14:20:00,93.7,93.78,93.65,93.71,30934.0,87.5783,87.6531,87.5316,87.5877,30934.0
2019-03-04 14:30:00,93.72,93.74,93.57,93.66,15423.0,87.597,87.6157,87.4568,87.5409,15423.0
2019-03-04 14:40:00,93.65,93.75,93.65,93.7,34207.0,87.5316,87.625,87.5316,87.5783,34207.0
2019-03-04 14:50:00,93.7,93.77,93.56,93.56,19980.0,87.5783,87.6437,87.4475,87.4475,19980.0
2019-03-04 15:00:00,93.55,93.58,93.42,93.43,42158.0,87.4381,87.4661,87.3166,87.3259,42158.0
2019-03-04 15:10:00,93.41,93.55,93.4,93.54,28088.0,87.3073,87.4381,87.2979,87.4288,28088.0
2019-03-04 15:20:00,93.53,93.53,93.33,93.4,23636.0,87.4194,87.4194,87.2325,87.2979,23636.0
2019-03-04 15:30:00,93.4,93.46,93.29,93.37,32651.0,87.2979,87.354,87.1951,87.2699,32651.0
2019-03-04 15:40:00,93.35,93.51,93.3,93.43,50088.0,87.2512,87.4007,87.2044,87.3259,50088.0
2019-03-04 15:50:00,93.43,93.6,93.37,93.59,130232.0,87.3259,87.4848,87.2699,87.4755,130232.0
2019-03-05 09:30:00,95.22,95.47,93.68,94.23,104242.0,88.999,89.2327,87.5596,88.0737,104242.0
2019-03-05 09:40:00,94.2,94.49,94.05,94.34,43270.0,88.0456,88.3167,87.9054,88.1765,43270.0
2019-03-05 09:50:00,94.3,94.41,94.12,94.33,32544.0,88.1391,88.2419,87.9709,88.1671,32544.0
2019-03-05 10:00:00,94.36,94.62,94.35,94.44,41381.0,88.1952,88.4382,88.1858,88.27,41381.0
2019-03-05 10:10:00,94.43,94.52,94.17,94.34,31294.0,88.2606,88.3447,88.0176,88.1765,31294.0
2019-03-05 10:20:00,94.34,94.47,94.28,94.32,50046.0,88.1765,88.298,88.1204,88.1578,50046.0
2019-03-05 10:30:00,94.3,94.38,94.15,94.2,46296.0,88.1391,88.2139,87.9989,88.0456,46296.0
2019-03-05 10:40:00,94.24,94.31,93.98,94.02,45155.0,88.083,88.1485,87.84,87.8774,45155.0
2019-03-05 10:50:00,94.02,94.19,93.92,93.94,81583.0,87.8774,88.0363,87.7839,87.8026,81583.0
2019-03-05 11:00:00,93.95,94.21,93.86,94.19,56567.0,87.812,88.055,87.7279,88.0363,56567.0
2019-03-05 11:10:00,94.19,94.34,94.12,94.26,46747.0,88.0363,88.1765,87.9709,88.1017,46747.0
2019-03-05 11:20:00,94.26,94.32,94.2,94.28,48715.0,88.1017,88.1578,88.0456,88.1204,48715.0
2019-03-05 11:30:00,94.27,94.42,94.27,94.42,37332.0,88.1111,88.2513,88.1111,88.2513,37332.0
2019-03-05 11:40:00,94.42,94.46,94.31,94.35,23980.0,88.2513,88.2887,88.1485,88.1858,23980.0
2019-03-05 11:50:00,94.35,94.37,94.22,94.31,33081.0,88.1858,88.2045,88.0643,88.1485,33081.0
2019-03-05 12:00:00,94.32,94.38,94.23,94.24,33547.0,88.1578,88.2139,88.0737,88.083,33547.0
2019-03-05 12:10:00,94.23,94.24,94.03,94.05,49854.0,88.0737,88.083,87.8867,87.9054,49854.0
2019-03-05 12:20:00,94.02,94.18,93.96,94.03,53024.0,87.8774,88.0269,87.8213,87.8867,53024.0
2019-03-05 12:30:00,94.04,94.1,93.96,93.99,32807.0,87.8961,87.9522,87.8213,87.8494,32807.0
2019-03-05 12:40:00,93.99,94.0,93.9,93.93,24383.0,87.8494,87.8587,87.7652,87.7933,24383.0
2019-03-05 12:50:00,93.92,93.95,93.78,93.92,48400.0,87.7839,87.812,87.6531,87.7839,48400.0
2019-03-05 13:00:00,93.93,93.97,93.79,93.84,88504.0,87.7933,87.8307,87.6624,87.7092,88504.0
2019-03-05 13:10:00,93.83,93.83,93.65,93.71,43827.0,87.6998,87.6998,87.5316,87.5877,43827.0
2019-03-05 13:20:00,93.7,93.74,93.6,93.61,34214.0,87.5783,87.6157,87.4848,87.4942,34214.0
2019-03-05 13:30:00,93.62,93.74,93.6,93.69,35810.0,87.5035,87.6157,87.4848,87.569,35810.0
2019-03-05 13:40:00,93.67,93.67,93.44,93.54,57656.0,87.5503,87.5503,87.3353,87.4288,57656.0
2019-03-05 13:50:00,93.54,93.59,93.51,93.56,18525.0,87.4288,87.4755,87.4007,87.4475,18525.0
2019-03-05 14:00:00,93.54,93.83,93.51,93.81,31161.0,87.4288,87.6998,87.4007,87.6811,31161.0
2019-03-05 14:10:00,93.81,93.95,93.77,93.91,27953.0,87.6811,87.812,87.6437,87.7746,27953.0
2019-03-05 14:20:00,93.91,93.94,93.84,93.91,51462.0,87.7746,87.8026,87.7092,87.7746,51462.0
2019-03-05 14:30:00,93.9,94.02,93.86,93.94,92645.0,87.7652,87.8774,87.7279,87.8026,92645.0
2019-03-05 14:40:00,93.95,94.08,93.95,94.05,38181.0,87.812,87.9335,87.812,87.9054,38181.0
2019-03-05 14:50:00,94.05,94.12,93.98,93.99,32746.0,87.9054,87.9709,87.84,87.8494,32746.0
2019-03-05 15:00:00,93.99,93.99,93.74,93.75,51896.0,87.8494,87.8494,87.6157,87.625,51896.0
2019-03-05 15:10:00,93.74,93.76,93.68,93.7,54643.0,87.6157,87.6344,87.5596,87.5783,54643.0
2019-03-05 15:20:00,93.7,93.71,93.57,93.61,93775.0,87.5783,87.5877,87.4568,87.4942,93775.0
2019-03-05 15:30:00,93.61,93.9,93.57,93.84,108863.0,87.4942,87.7652,87.4568,87.7092,108863.0
2019-03-05 15:40:00,93.84,94.15,93.84,94.09,113389.0,87.7092,87.9989,87.7092,87.9428,113389.0
2019-03-05 15:50:00,94.09,94.34,94.02,94.16,430956.0,87.9428,88.1765,87.8774,88.0083,430956.0
2019-03-06 09:30:00,94.0,96.5,93.5,95.51,457126.0,88.096,90.4389,87.6274,89.5111,457126.0
2019-03-06 09:40:00,95.5,96.44,95.5,95.87,290427.0,89.5017,90.3827,89.5017,89.8485,290427.0
2019-03-06 09:50:00,95.92,96.43,95.78,96.01,254868.0,89.8954,90.3733,89.7642,89.9797,254868.0
2019-03-06 10:00:00,96.0,96.26,95.04,95.04,241741.0,89.9703,90.214,89.0706,89.0706,241741.0
2019-03-06 10:10:00,95.0,95.44,94.96,95.25,106824.0,89.0332,89.4455,88.9957,89.2675,106824.0
2019-03-06 10:20:00,95.26,95.34,94.86,94.95,138636.0,89.2768,89.3518,88.9019,88.9863,138636.0
2019-03-06 10:30:00,94.97,95.01,94.42,94.43,130963.0,89.005,89.0425,88.4896,88.499,130963.0
2019-03-06 10:40:00,94.43,94.75,94.33,94.39,104556.0,88.499,88.7989,88.4052,88.4615,104556.0
2019-03-06 10:50:00,94.38,95.02,94.37,94.96,76743.0,88.4521,89.0519,88.4427,88.9957,76743.0
2019-03-06 11:00:00,94.95,95.71,94.86,95.6,89587.0,88.9863,89.6986,88.9019,89.5955,89587.0
2019-03-06 11:10:00,95.6,95.6,95.0,95.22,71630.0,89.5955,89.5955,89.0332,89.2393,71630.0
2019-03-06 11:20:00,95.19,95.19,94.38,94.41,75014.0,89.2112,89.2112,88.4521,88.4802,75014.0
2019-03-06 11:30:00,94.41,95.05,94.37,94.85,50270.0,88.4802,89.08,88.4427,88.8926,50270.0
2019-03-06 11:40:00,94.8,94.9,94.46,94.46,72059.0,88.8457,88.9394,88.5271,88.5271,72059.0
2019-03-06 11:50:00,94.42,94.54,94.25,94.39,63818.0,88.4896,88.602,88.3303,88.4615,63818.0
2019-03-06 12:00:00,94.42,94.78,94.39,94.73,41760.0,88.4896,88.827,88.4615,88.7801,41760.0
2019-03-06 12:10:00,94.74,94.89,94.53,94.53,42629.0,88.7895,88.9301,88.5927,88.5927,42629.0
2019-03-06 12:20:00,94.53,94.78,94.52,94.77,36684.0,88.5927,88.827,88.5833,88.8176,36684.0
2019-03-06 12:30:00,94.78,95.11,94.78,95.02,34991.0,88.827,89.1362,88.827,89.0519,34991.0
2019-03-06 12:40:00,95.01,95.07,94.69,94.71,34636.0,89.0425,89.0988,88.7426,88.7614,34636.0
2019-03-06 12:50:00,94.69,94.72,94.44,94.54,38020.0,88.7426,88.7707,88.5083,88.602,38020.0
2019-03-06 13:00:00,94.55,94.61,94.37,94.45,33136.0,88.6114,88.6676,88.4427,88.5177,33136.0
2019-03-06 13:10:00,94.45,94.55,94.36,94.49,27849.0,88.5177,88.6114,88.4334,88.5552,27849.0
2019-03-06 13:20:00,94.46,94.63,94.39,94.63,29361.0,88.5271,88.6864,88.4615,88.6864,29361.0
2019-03-06 13:30:00,94.64,95.0,94.64,94.97,37595.0,88.6958,89.0332,88.6958,89.005,37595.0
2019-03-06 13:40:00,94.94,94.94,94.66,94.7,22603.0,88.9769,88.9769,88.7145,88.752,22603.0
2019-03-06 13:50:00,94.68,94.91,94.54,94.89,26543.0,88.7333,88.9488,88.602,88.9301,26543.0
2019-03-06 14:00:00,94.89,94.97,94.8,94.83,28527.0,88.9301,89.005,88.8457,88.8738,28527.0
2019-03-06 14:10:00,94.83,95.03,94.83,94.92,32601.0,88.8738,89.0613,88.8738,88.9582,32601.0
2019-03-06 14:20:00,94.92,94.95,94.81,94.95,31029.0,88.9582,88.9863,88.8551,88.9863,31029.0
2019-03-06 14:30:00,94.94,94.96,94.57,94.71,60433.0,88.9769,88.9957,88.6302,88.7614,60433.0
2019-03-06 14:40:00,94.7,94.97,94.7,94.89,29153.0,88.752,89.005,88.752,88.9301,29153.0
2019-03-06 14:50:00,94.89,94.91,94.68,94.83,38150.0,88.9301,88.9488,88.7333,88.8738,38150.0
2019-03-06 15:00:00,94.82,94.91,94.41,94.43,44720.0,88.8645,88.9488,88.4802,88.499,44720.0
2019-03-06 15:10:00,94.44,94.46,94.12,94.31,67208.0,88.5083,88.5271,88.2084,88.3865,67208.0
2019-03-06 15:20:00,94.31,94.33,94.19,94.3,61903.0,88.3865,88.4052,88.274,88.3771,61903.0
2019-03-06 15:30:00,94.3,94.53,94.28,94.5,61863.0,88.3771,88.5927,88.3584,88.5646,61863.0
2019-03-06 15:40:00,94.49,94.51,94.39,94.45,72447.0,88.5552,88.5739,88.4615,88.5177,72447.0
2019-03-06 15:50:00,94.44,94.7,94.34,94.45,214647.0,88.5083,88.752,88.4146,88.5177,214647.0
2019-03-07 09:30:00,93.58,93.81,91.51,92.04,265176.0,87.7023,87.9179,85.7624,86.2591,265176.0
2019-03-07 09:40:00,92.09,92.47,91.41,91.44,72516.0,86.3059,86.6621,85.6686,85.6968,72516.0
2019-03-07 09:50:00,91.45,91.75,91.12,91.73,151279.0,85.7061,85.9873,85.3969,85.9685,151279.0
2019-03-07 10:00:00,91.73,92.24,91.65,91.68,110516.0,85.9685,86.4465,85.8936,85.9217,110516.0
2019-03-07 10:10:00,91.76,91.96,91.56,91.7,74459.0,85.9967,86.1841,85.8092,85.9404,74459.0
2019-03-07 10:20:00,91.68,91.88,91.57,91.82,59673.0,85.9217,86.1091,85.8186,86.0529,59673.0
2019-03-07 10:30:00,91.81,91.85,91.58,91.68,43884.0,86.0435,86.081,85.828,85.9217,43884.0
2019-03-07 10:40:00,91.71,91.86,91.62,91.74,71854.0,85.9498,86.0904,85.8654,85.9779,71854.0
2019-03-07 10:50:00,91.74,92.06,91.65,91.91,31961.0,85.9779,86.2778,85.8936,86.1372,31961.0
2019-03-07 11:00:00,91.93,91.97,91.64,91.69,38134.0,86.156,86.1935,85.8842,85.9311,38134.0
2019-03-07 11:10:00,91.69,91.79,91.46,91.51,45511.0,85.9311,86.0248,85.7155,85.7624,45511.0
2019-03-07 11:20:00,91.51,91.78,91.38,91.69,33521.0,85.7624,86.0154,85.6405,85.9311,33521.0
2019-03-07 11:30:00,91.73,91.99,91.72,91.9,29465.0,85.9685,86.2122,85.9592,86.1279,29465.0
2019-03-07 11:40:00,91.9,92.05,91.83,91.85,33514.0,86.1279,86.2684,86.0623,86.081,33514.0
2019-03-07 11:50:00,91.85,91.99,91.66,91.72,37017.0,86.081,86.2122,85.9029,85.9592,37017.0
2019-03-07 12:00:00,91.7,91.8,91.5,91.75,33075.0,85.9404,86.0341,85.753,85.9873,33075.0
2019-03-07 12:10:00,91.76,91.85,91.61,91.63,21598.0,85.9967,86.081,85.8561,85.8748,21598.0
2019-03-07 12:20:00,91.64,91.65,91.55,91.55,43047.0,85.8842,85.8936,85.7998,85.7998,43047.0
2019-03-07 12:30:00,91.55,91.65,91.43,91.59,33720.0,85.7998,85.8936,85.6874,85.8373,33720.0
2019-03-07 12:40:00,91.63,91.84,91.6,91.84,63903.0,85.8748,86.0716,85.8467,86.0716,63903.0
2019-03-07 12:50:00,91.84,92.05,91.78,91.99,20382.0,86.0716,86.2684,86.0154,86.2122,20382.0
2019-03-07 13:00:00,92.0,92.03,91.92,91.95,17563.0,86.2216,86.2497,86.1466,86.1747,17563.0
2019-03-07 13:10:00,91.96,92.11,91.87,91.92,20935.0,86.1841,86.3247,86.0997,86.1466,20935.0
2019-03-07 13:20:00,91.93,91.95,91.76,91.79,26132.0,86.156,86.1747,85.9967,86.0248,26132.0
2019-03-07 13:30:00,91.77,91.77,91.48,91.52,56929.0,86.006,86.006,85.7342,85.7717,56929.0
2019-03-07 13:40:00,91.5,91.65,91.44,91.65,128516.0,85.753,85.8936,85.6968,85.8936,128516.0
2019-03-07 13:50:00,91.66,91.94,91.56,91.86,70187.0,85.9029,86.1653,85.8092,86.0904,70187.0
2019-03-07 14:00:00,91.87,92.08,91.82,91.91,39755.0,86.0997,86.2966,86.0529,86.1372,39755.0
2019-03-07 14:10:00,91.92,92.0,91.83,92.0,45417.0,86.1466,86.2216,86.0623,86.2216,45417.0
2019-03-07 14:20:00,92.0,92.18,91.92,92.17,38575.0,86.2216,86.3903,86.1466,86.3809,38575.0
2019-03-07 14:30:00,92.17,92.33,92.03,92.29,72250.0,86.3809,86.5309,86.2497,86.4934,72250.0
2019-03-07 14:40:00,92.3,92.5,92.13,92.17,158465.0,86.5027,86.6902,86.3434,86.3809,158465.0
2019-03-07 14:50:00,92.15,92.45,92.1,92.38,63246.0,86.3622,86.6433,86.3153,86.5777,63246.0
2019-03-07 15:00:00,92.36,92.49,92.28,92.47,28407.0,86.559,86.6808,86.484,86.6621,28407.0
2019-03-07 15:10:00,92.46,92.75,92.38,92.69,109198.0,86.6527,86.9245,86.5777,86.8682,109198.0
2019-03-07 15:20:00,92.71,92.78,92.44,92.45,91428.0,86.887,86.9526,86.6339,86.6433,91428.0
2019-03-07 15:30:00,92.45,92.5,92.34,92.46,43682.0,86.6433,86.6902,86.5402,86.6527,43682.0
2019-03-07 15:40:00,92.45,92.45,92.18,92.28,80606.0,86.6433,86.6433,86.3903,86.484,80606.0
2019-03-07 15:50:00,92.28,92.52,92.07,92.43,228944.0,86.484,86.7089,86.2872,86.6246,228944.0
2019-03-08 09:30:00,91.48,91.69,90.68,90.79,105625.0,85.7342,85.9311,84.9845,85.0876,105625.0
2019-03-08 09:40:00,90.83,90.96,90.53,90.78,44054.0,85.1251,85.2469,84.8439,85.0782,44054.0
2019-03-08 09:50:00,90.75,90.79,90.22,90.22,59229.0,85.0501,85.0876,84.5534,84.5534,59229.0
2019-03-08 10:00:00,90.2,90.2,89.66,89.84,58591.0,84.5346,84.5346,84.0286,84.1972,58591.0
2019-03-08 10:10:00,89.86,89.86,89.56,89.68,61735.0,84.216,84.216,83.9348,84.0473,61735.0
2019-03-08 10:20:00,89.72,89.88,89.61,89.69,33993.0,84.0848,84.2347,83.9817,84.0567,33993.0
2019-03-08 10:30:00,89.71,89.85,89.34,89.38,71666.0,84.0754,84.2066,83.7287,83.7661,71666.0
2019-03-08 10:40:00,89.38,89.55,89.3,89.55,98566.0,83.7661,83.9255,83.6912,83.9255,98566.0
2019-03-08 10:50:00,89.55,89.64,89.47,89.54,56655.0,83.9255,84.0098,83.8505,83.9161,56655.0
2019-03-08 11:00:00,89.56,89.87,89.52,89.8,74123.0,83.9348,84.2254,83.8973,84.1598,74123.0
2019-03-08 11:10:00,89.82,89.86,89.68,89.68,36037.0,84.1785,84.216,84.0473,84.0473,36037.0
2019-03-08 11:20:00,89.7,89.87,89.6,89.76,31819.0,84.066,84.2254,83.9723,84.1223,31819.0
2019-03-08 11:30:00,89.76,89.98,89.75,89.96,40120.0,84.1223,84.3285,84.1129,84.3097,40120.0
2019-03-08 11:40:00,89.98,90.14,89.94,90.0,67587.0,84.3285,84.4784,84.291,84.3472,67587.0
2019-03-08 11:50:00,90.01,90.18,89.84,89.86,62354.0,84.3566,84.5159,84.1972,84.216,62354.0
2019-03-08 12:00:00,89.86,89.89,89.72,89.73,28352.0,84.216,84.2441,84.0848,84.0942,28352.0
2019-03-08 12:10:00,89.73,89.94,89.71,89.86,23880.0,84.0942,84.291,84.0754,84.216,23880.0
2019-03-08 12:20:00,89.85,89.99,89.81,89.95,18079.0,84.2066,84.3378,84.1691,84.3003,18079.0
2019-03-08 12:30:00,89.94,89.98,89.84,89.9,23206.0,84.291,84.3285,84.1972,84.2535,23206.0
2019-03-08 12:40:00,89.91,89.95,89.84,89.87,27918.0,84.2629,84.3003,84.1972,84.2254,27918.0
2019-03-08 12:50:00,89.86,89.87,89.67,89.79,65227.0,84.216,84.2254,84.0379,84.1504,65227.0
2019-03-08 13:00:00,89.79,89.82,89.66,89.71,44858.0,84.1504,84.1785,84.0286,84.0754,44858.0
2019-03-08 13:10:00,89.7,89.84,89.7,89.8,31478.0,84.066,84.1972,84.066,84.1598,31478.0
2019-03-08 13:20:00,89.81,89.81,89.69,89.76,23696.0,84.1691,84.1691,84.0567,84.1223,23696.0
2019-03-08 13:30:00,89.76,89.76,89.63,89.72,21058.0,84.1223,84.1223,84.0004,84.0848,21058.0
2019-03-08 13:40:00,89.72,89.81,89.55,89.58,41982.0,84.0848,84.1691,83.9255,83.9536,41982.0
2019-03-08 13:50:00,89.58,89.58,89.27,89.28,51620.0,83.9536,83.9536,83.663,83.6724,51620.0
2019-03-08 14:00:00,89.3,89.31,89.01,89.07,47814.0,83.6912,83.7005,83.4194,83.4756,47814.0
2019-03-08 14:10:00,89.05,89.12,88.79,88.8,93243.0,83.4569,83.5225,83.2132,83.2226,93243.0
2019-03-08 14:20:00,88.8,88.93,88.64,88.78,167895.0,83.2226,83.3444,83.0726,83.2038,167895.0
2019-03-08 14:30:00,88.79,88.91,88.73,88.8,40699.0,83.2132,83.3257,83.157,83.2226,40699.0
2019-03-08 14:40:00,88.81,89.15,88.8,89.09,49926.0,83.2319,83.5506,83.2226,83.4944,49926.0
2019-03-08 14:50:00,89.11,89.34,89.1,89.33,57009.0,83.5131,83.7287,83.5037,83.7193,57009.0
2019-03-08 15:00:00,89.33,89.45,89.27,89.38,37474.0,83.7193,83.8317,83.663,83.7661,37474.0
2019-03-08 15:10:00,89.37,89.37,89.15,89.2,34804.0,83.7568,83.7568,83.5506,83.5974,34804.0
2019-03-08 15:20:00,89.21,89.3,89.13,89.2,29235.0,83.6068,83.6912,83.5318,83.5974,29235.0
2019-03-08 15:30:00,89.19,89.29,88.97,89.0,71912.0,83.5881,83.6818,83.3819,83.41,71912.0
2019-03-08 15:40:00,89.0,89.23,88.98,89.09,127225.0,83.41,83.6256,83.3913,83.4944,127225.0
2019-03-08 15:50:00,89.1,89.22,89.05,89.05,343658.0,83.5037,83.6162,83.4569,83.4569,343658.0
2019-03-11 09:30:00,89.29,89.76,89.0,89.53,41209.0,83.6818,84.1223,83.41,83.9067,41209.0
2019-03-11 09:40:00,89.57,89.84,89.48,89.62,51777.0,83.9442,84.1972,83.8599,83.9911,51777.0
2019-03-11 09:50:00,89.6,89.8,89.55,89.67,48532.0,83.9723,84.1598,83.9255,84.0379,48532.0
2019-03-11 10:00:00,89.65,89.83,89.59,89.66,31973.0,84.0192,84.1879,83.963,84.0286,31973.0
2019-03-11 10:10:00,89.66,89.69,89.46,89.66,36578.0,84.0286,84.0567,83.8411,84.0286,36578.0
2019-03-11 10:20:00,89.67,90.01,89.66,89.98,45544.0,84.0379,84.3566,84.0286,84.3285,45544.0
2019-03-11 10:30:00,89.97,90.08,89.87,90.08,16480.0,84.3191,84.4222,84.2254,84.4222,16480.0
2019-03-11 10:40:00,90.1,90.32,90.03,90.27,17846.0,84.4409,84.6471,84.3753,84.6002,17846.0
2019-03-11 10:50:00,90.29,90.31,90.14,90.2,32246.0,84.619,84.6377,84.4784,84.5346,32246.0
2019-03-11 11:00:00,90.18,90.33,90.07,90.27,27666.0,84.5159,84.6565,84.4128,84.6002,27666.0
2019-03-11 11:10:00,90.25,90.35,90.19,90.22,23102.0,84.5815,84.6752,84.5253,84.5534,23102.0
2019-03-11 11:20:00,90.24,90.25,90.15,90.18,18090.0,84.5721,84.5815,84.4878,84.5159,18090.0
2019-03-11 11:30:00,90.17,90.29,90.15,90.23,24464.0,84.5065,84.619,84.4878,84.5628,24464.0
2019-03-11 11:40:00,90.24,90.31,90.14,90.17,24147.0,84.5721,84.6377,84.4784,84.5065,24147.0
2019-03-11 11:50:00,90.18,90.22,90.0,90.17,35479.0,84.5159,84.5534,84.3472,84.5065,35479.0
2019-03-11 12:00:00,90.16,90.32,90.13,90.23,36255.0,84.4971,84.6471,84.469,84.5628,36255.0
2019-03-11 12:10:00,90.24,90.26,90.18,90.21,154032.0,84.5721,84.5909,84.5159,84.544,154032.0
2019-03-11 12:20:00,90.2,90.3,90.14,90.3,22127.0,84.5346,84.6284,84.4784,84.6284,22127.0
2019-03-11 12:30:00,90.32,90.47,90.32,90.41,50418.0,84.6471,84.7877,84.6471,84.7314,50418.0
2019-03-11 12:40:00,90.42,90.53,90.42,90.5,26162.0,84.7408,84.8439,84.7408,84.8158,26162.0
2019-03-11 12:50:00,90.49,90.5,90.41,90.5,24291.0,84.8064,84.8158,84.7314,84.8158,24291.0
2019-03-11 13:00:00,90.5,90.57,90.44,90.56,25559.0,84.8158,84.8814,84.7596,84.872,25559.0
2019-03-11 13:10:00,90.56,90.72,90.53,90.69,51888.0,84.872,85.022,84.8439,84.9939,51888.0
2019-03-11 13:20:00,90.69,90.69,90.57,90.68,28950.0,84.9939,84.9939,84.8814,84.9845,28950.0
2019-03-11 13:30:00,90.69,90.84,90.69,90.82,29828.0,84.9939,85.1344,84.9939,85.1157,29828.0
2019-03-11 13:40:00,90.84,90.86,90.7,90.71,44277.0,85.1344,85.1532,85.0032,85.0126,44277.0
2019-03-11 13:50:00,90.72,90.78,90.69,90.7,26651.0,85.022,85.0782,84.9939,85.0032,26651.0
2019-03-11 14:00:00,90.68,90.68,90.54,90.56,27396.0,84.9845,84.9845,84.8533,84.872,27396.0
2019-03-11 14:10:00,90.55,90.63,90.52,90.63,14239.0,84.8627,84.9376,84.8345,84.9376,14239.0
2019-03-11 14:20:00,90.63,90.63,90.54,90.56,26621.0,84.9376,84.9376,84.8533,84.872,26621.0
2019-03-11 14:30:00,90.56,90.7,90.52,90.66,26526.0,84.872,85.0032,84.8345,84.9657,26526.0
2019-03-11 14:40:00,90.66,90.71,90.54,90.55,28207.0,84.9657,85.0126,84.8533,84.8627,28207.0
2019-03-11 14:50:00,90.56,90.78,90.51,90.78,39516.0,84.872,85.0782,84.8252,85.0782,39516.0
2019-03-11 15:00:00,90.77,90.78,90.68,90.75,27861.0,85.0688,85.0782,84.9845,85.0501,27861.0
2019-03-11 15:10:00,90.75,90.79,90.69,90.73,36771.0,85.0501,85.0876,84.9939,85.0313,36771.0
2019-03-11 15:20:00,90.72,90.82,90.66,90.77,51918.0,85.022,85.1157,84.9657,85.0688,51918.0
2019-03-11 15:30:00,90.78,90.83,90.72,90.72,58207.0,85.0782,85.1251,85.022,85.022,58207.0
2019-03-11 15:40:00,90.71,90.83,90.64,90.82,71028.0,85.0126,85.1251,84.947,85.1157,71028.0
2019-03-11 15:50:00,90.82,90.94,90.65,90.73,190317.0,85.1157,85.2282,84.9564,85.0313,190317.0
2019-03-12 09:30:00,90.83,90.83,90.03,90.53,45464.0,85.1251,85.1251,84.3753,84.8439,45464.0
2019-03-12 09:40:00,90.52,90.75,90.21,90.23,40910.0,84.8345,85.0501,84.544,84.5628,40910.0
2019-03-12 09:50:00,90.27,90.48,90.07,90.42,45985.0,84.6002,84.7971,84.4128,84.7408,45985.0
2019-03-12 10:00:00,90.45,90.71,90.38,90.57,27067.0,84.7689,85.0126,84.7033,84.8814,27067.0
2019-03-12 10:10:00,90.58,90.74,90.52,90.65,19813.0,84.8908,85.0407,84.8345,84.9564,19813.0
2019-03-12 10:20:00,90.68,90.87,90.65,90.82,17726.0,84.9845,85.1626,84.9564,85.1157,17726.0
2019-03-12 10:30:00,90.83,90.88,90.68,90.85,23496.0,85.1251,85.1719,84.9845,85.1438,23496.0
2019-03-12 10:40:00,90.82,90.82,90.41,90.42,25971.0,85.1157,85.1157,84.7314,84.7408,25971.0
2019-03-12 10:50:00,90.41,90.54,90.36,90.37,45643.0,84.7314,84.8533,84.6846,84.694,45643.0
2019-03-12 11:00:00,90.36,90.4,90.23,90.32,39969.0,84.6846,84.7221,84.5628,84.6471,39969.0
2019-03-12 11:10:00,90.32,90.38,90.17,90.32,51960.0,84.6471,84.7033,84.5065,84.6471,51960.0
2019-03-12 11:20:00,90.32,90.46,90.18,90.18,33049.0,84.6471,84.7783,84.5159,84.5159,33049.0
2019-03-12 11:30:00,90.18,90.46,90.17,90.42,36113.0,84.5159,84.7783,84.5065,84.7408,36113.0
2019-03-12 11:40:00,90.41,90.51,90.38,90.45,19635.0,84.7314,84.8252,84.7033,84.7689,19635.0
2019-03-12 11:50:00,90.45,90.58,90.38,90.56,21696.0,84.7689,84.8908,84.7033,84.872,21696.0
2019-03-12 12:00:00,90.56,90.71,90.5,90.64,22663.0,84.872,85.0126,84.8158,84.947,22663.0
2019-03-12 12:10:00,90.64,90.82,90.64,90.79,16890.0,84.947,85.1157,84.947,85.0876,16890.0
2019-03-12 12:20:00,90.79,90.92,90.75,90.85,18369.0,85.0876,85.2094,85.0501,85.1438,18369.0
2019-03-12 12:30:00,90.85,90.88,90.73,90.82,26724.0,85.1438,85.1719,85.0313,85.1157,26724.0
2019-03-12 12:40:00,90.83,90.9,90.8,90.87,19963.0,85.1251,85.1907,85.097,85.1626,19963.0
2019-03-12 12:50:00,90.88,90.88,90.75,90.84,15469.0,85.1719,85.1719,85.0501,85.1344,15469.0
2019-03-12 13:00:00,90.86,90.96,90.81,90.94,14886.0,85.1532,85.2469,85.1063,85.2282,14886.0
2019-03-12 13:10:00,90.95,90.95,90.82,90.88,17103.0,85.2375,85.2375,85.1157,85.1719,17103.0
2019-03-12 13:20:00,90.87,91.0,90.86,90.98,23042.0,85.1626,85.2844,85.1532,85.2656,23042.0
2019-03-12 13:30:00,90.97,90.97,90.62,90.64,30462.0,85.2563,85.2563,84.9283,84.947,30462.0
2019-03-12 13:40:00,90.63,90.92,90.6,90.92,26149.0,84.9376,85.2094,84.9095,85.2094,26149.0
2019-03-12 13:50:00,90.93,90.96,90.8,90.96,90422.0,85.2188,85.2469,85.097,85.2469,90422.0
2019-03-12 14:00:00,90.97,91.09,90.96,91.04,22946.0,85.2563,85.3687,85.2469,85.3219,22946.0
2019-03-12 14:10:00,91.05,91.15,90.99,91.13,21595.0,85.3312,85.425,85.275,85.4062,21595.0
2019-03-12 14:20:00,91.14,91.15,90.96,90.98,18018.0,85.4156,85.425,85.2469,85.2656,18018.0
2019-03-12 14:30:00,90.99,91.06,90.91,90.97,27968.0,85.275,85.3406,85.2,85.2563,27968.0
2019-03-12 14:40:00,90.98,91.05,90.94,91.05,19073.0,85.2656,85.3312,85.2282,85.3312,19073.0
2019-03-12 14:50:00,91.04,91.1,91.0,91.07,18840.0,85.3219,85.3781,85.2844,85.35,18840.0
2019-03-12 15:00:00,91.08,91.1,90.96,91.03,35714.0,85.3594,85.3781,85.2469,85.3125,35714.0
2019-03-12 15:10:00,91.03,91.03,90.87,90.9,29509.0,85.3125,85.3125,85.1626,85.1907,29509.0
2019-03-12 15:20:00,90.92,91.08,90.86,91.05,68946.0,85.2094,85.3594,85.1532,85.3312,68946.0
2019-03-12 15:30:00,91.05,91.08,90.99,91.07,63084.0,85.3312,85.3594,85.275,85.35,63084.0
2019-03-12 15:40:00,91.07,91.19,91.0,91.16,65433.0,85.35,85.4625,85.2844,85.4343,65433.0
2019-03-12 15:50:00,91.16,91.18,90.92,91.14,194033.0,85.4343,85.4531,85.2094,85.4156,194033.0
2019-03-13 09:30:00,91.26,91.37,90.89,91.04,37493.0,85.5281,85.6312,85.1813,85.3219,37493.0
2019-03-13 09:40:00,91.07,91.18,90.74,90.78,47440.0,85.35,85.4531,85.0407,85.0782,47440.0
2019-03-13 09:50:00,90.83,91.14,90.75,91.05,23503.0,85.1251,85.4156,85.0501,85.3312,23503.0
2019-03-13 10:00:00,91.08,91.49,91.06,91.47,18536.0,85.3594,85.7436,85.3406,85.7249,18536.0
2019-03-13 10:10:00,91.49,91.58,91.25,91.31,30451.0,85.7436,85.828,85.5187,85.5749,30451.0
2019-03-13 10:20:00,91.28,91.31,91.02,91.02,26843.0,85.5468,85.5749,85.3031,85.3031,26843.0
2019-03-13 10:30:00,91.04,91.14,90.89,91.12,46103.0,85.3219,85.4156,85.1813,85.3969,46103.0
2019-03-13 10:40:00,91.1,91.26,91.1,91.26,22923.0,85.3781,85.5281,85.3781,85.5281,22923.0
2019-03-13 10:50:00,91.27,91.39,91.22,91.27,21468.0,85.5374,85.6499,85.4906,85.5374,21468.0
2019-03-13 11:00:00,91.26,91.48,91.25,91.42,38603.0,85.5281,85.7342,85.5187,85.678,38603.0
2019-03-13 11:10:00,91.41,91.53,91.38,91.47,36405.0,85.6686,85.7811,85.6405,85.7249,36405.0
2019-03-13 11:20:00,91.48,91.53,91.27,91.31,85714.0,85.7342,85.7811,85.5374,85.5749,85714.0
2019-03-13 11:30:00,91.32,91.38,91.16,91.18,70056.0,85.5843,85.6405,85.4343,85.4531,70056.0
2019-03-13 11:40:00,91.17,91.33,90.95,91.0,69248.0,85.4437,85.5937,85.2375,85.2844,69248.0
2019-03-13 11:50:00,91.01,91.14,90.91,91.05,86584.0,85.2938,85.4156,85.2,85.3312,86584.0
2019-03-13 12:00:00,91.07,91.27,91.07,91.23,54031.0,85.35,85.5374,85.35,85.4999,54031.0
2019-03-13 12:10:00,91.25,91.28,91.14,91.2,35313.0,85.5187,85.5468,85.4156,85.4718,35313.0
2019-03-13 12:20:00,91.17,91.23,91.08,91.09,26521.0,85.4437,85.4999,85.3594,85.3687,26521.0
2019-03-13 12:30:00,91.1,91.11,90.99,91.02,10855.0,85.3781,85.3875,85.275,85.3031,10855.0
2019-03-13 12:40:00,91.01,91.1,90.97,91.1,15607.0,85.2938,85.3781,85.2563,85.3781,15607.0
2019-03-13 12:50:00,91.12,91.2,91.03,91.09,14509.0,85.3969,85.4718,85.3125,85.3687,14509.0
2019-03-13 13:00:00,91.13,91.14,91.06,91.08,11747.0,85.4062,85.4156,85.3406,85.3594,11747.0
2019-03-13 13:10:00,91.08,91.22,91.07,91.21,13738.0,85.3594,85.4906,85.35,85.4812,13738.0
2019-03-13 13:20:00,91.22,91.24,91.14,91.18,14031.0,85.4906,85.5093,85.4156,85.4531,14031.0
2019-03-13 13:30:00,91.17,91.29,91.15,91.26,28133.0,85.4437,85.5562,85.425,85.5281,28133.0
2019-03-13 13:40:00,91.24,91.25,91.1,91.15,14205.0,85.5093,85.5187,85.3781,85.425,14205.0
2019-03-13 13:50:00,91.15,91.16,90.97,91.02,28927.0,85.425,85.4343,85.2563,85.3031,28927.0
2019-03-13 14:00:00,91.02,91.23,90.99,91.22,21304.0,85.3031,85.4999,85.275,85.4906,21304.0
2019-03-13 14:10:00,91.23,91.24,91.05,91.16,49950.0,85.4999,85.5093,85.3312,85.4343,49950.0
2019-03-13 14:20:00,91.16,91.22,91.08,91.14,23730.0,85.4343,85.4906,85.3594,85.4156,23730.0
2019-03-13 14:30:00,91.14,91.23,91.11,91.14,19572.0,85.4156,85.4999,85.3875,85.4156,19572.0
2019-03-13 14:40:00,91.16,91.16,90.88,90.93,25485.0,85.4343,85.4343,85.1719,85.2188,25485.0
2019-03-13 14:50:00,90.93,91.01,90.85,90.98,18400.0,85.2188,85.2938,85.1438,85.2656,18400.0
2019-03-13 15:00:00,90.98,91.02,90.86,90.86,23970.0,85.2656,85.3031,85.1532,85.1532,23970.0
2019-03-13 15:10:00,90.86,90.94,90.77,90.78,23254.0,85.1532,85.2282,85.0688,85.0782,23254.0
2019-03-13 15:20:00,90.77,90.92,90.75,90.87,27149.0,85.0688,85.2094,85.0501,85.1626,27149.0
2019-03-13 15:30:00,90.86,91.09,90.86,91.05,33416.0,85.1532,85.3687,85.1532,85.3312,33416.0
2019-03-13 15:40:00,91.04,91.04,90.87,90.87,55947.0,85.3219,85.3219,85.1626,85.1626,55947.0
2019-03-13 15:50:00,90.88,90.91,90.65,90.7,176202.0,85.1719,85.2,84.9564,85.0032,176202.0
2019-03-14 09:30:00,90.46,90.46,89.8,90.25,72009.0,84.7783,84.7783,84.1598,84.5815,72009.0
2019-03-14 09:40:00,90.2,90.23,89.73,89.95,38562.0,84.5346,84.5628,84.0942,84.3003,38562.0
2019-03-14 09:50:00,89.94,89.98,89.68,89.74,37862.0,84.291,84.3285,84.0473,84.1035,37862.0
2019-03-14 10:00:00,89.71,89.74,89.36,89.4,94890.0,84.0754,84.1035,83.7474,83.7849,94890.0
2019-03-14 10:10:00,89.42,89.52,89.11,89.14,52662.0,83.8036,83.8973,83.5131,83.5412,52662.0
2019-03-14 10:20:00,89.12,89.26,89.0,89.01,53303.0,83.5225,83.6537,83.41,83.4194,53303.0
2019-03-14 10:30:00,89.01,89.07,88.86,88.88,83534.0,83.4194,83.4756,83.2788,83.2975,83534.0
2019-03-14 10:40:00,88.87,89.12,88.78,89.11,157426.0,83.2882,83.5225,83.2038,83.5131,157426.0
2019-03-14 10:50:00,89.11,89.43,89.05,89.39,125912.0,83.5131,83.813,83.4569,83.7755,125912.0
2019-03-14 11:00:00,89.39,89.43,88.84,88.84,147521.0,83.7755,83.813,83.2601,83.2601,147521.0
2019-03-14 11:10:00,88.84,89.05,88.8,89.05,34733.0,83.2601,83.4569,83.2226,83.4569,34733.0
2019-03-14 11:20:00,89.05,89.06,88.88,88.96,27300.0,83.4569,83.4662,83.2975,83.3725,27300.0
2019-03-14 11:30:00,88.97,88.99,88.86,88.9,74377.0,83.3819,83.4006,83.2788,83.3163,74377.0
2019-03-14 11:40:00,88.89,88.92,88.65,88.65,44513.0,83.3069,83.335,83.082,83.082,44513.0
2019-03-14 11:50:00,88.65,88.75,88.53,88.55,54928.0,83.082,83.1757,82.9695,82.9883,54928.0
2019-03-14 12:00:00,88.54,88.68,88.53,88.63,41913.0,82.9789,83.1101,82.9695,83.0632,41913.0
2019-03-14 12:10:00,88.63,88.65,88.54,88.57,45618.0,83.0632,83.082,82.9789,83.007,45618.0
2019-03-14 12:20:00,88.58,88.59,88.4,88.48,47378.0,83.0164,83.0258,82.8477,82.9227,47378.0
2019-03-14 12:30:00,88.48,88.61,88.39,88.4,34819.0,82.9227,83.0445,82.8383,82.8477,34819.0
2019-03-14 12:40:00,88.41,88.65,88.41,88.55,58553.0,82.8571,83.082,82.8571,82.9883,58553.0
2019-03-14 12:50:00,88.54,88.56,88.33,88.41,54783.0,82.9789,82.9976,82.7821,82.8571,54783.0
2019-03-14 13:00:00,88.39,88.48,88.39,88.44,29410.0,82.8383,82.9227,82.8383,82.8852,29410.0
2019-03-14 13:10:00,88.44,88.61,88.3,88.51,109132.0,82.8852,83.0445,82.754,82.9508,109132.0
2019-03-14 13:20:00,88.51,88.55,88.44,88.51,93706.0,82.9508,82.9883,82.8852,82.9508,93706.0
2019-03-14 13:30:00,88.5,88.61,88.46,88.59,42462.0,82.9414,83.0445,82.9039,83.0258,42462.0
2019-03-14 13:40:00,88.6,88.62,88.5,88.62,34418.0,83.0351,83.0539,82.9414,83.0539,34418.0
2019-03-14 13:50:00,88.64,88.68,88.49,88.51,78897.0,83.0726,83.1101,82.932,82.9508,78897.0
2019-03-14 14:00:00,88.51,88.57,88.49,88.51,61737.0,82.9508,83.007,82.932,82.9508,61737.0
2019-03-14 14:10:00,88.51,88.72,88.48,88.71,58135.0,82.9508,83.1476,82.9227,83.1382,58135.0
2019-03-14 14:20:00,88.72,88.8,88.65,88.68,45793.0,83.1476,83.2226,83.082,83.1101,45793.0
2019-03-14 14:30:00,88.7,88.72,88.54,88.57,33010.0,83.1289,83.1476,82.9789,83.007,33010.0
2019-03-14 14:40:00,88.56,88.63,88.51,88.52,28268.0,82.9976,83.0632,82.9508,82.9602,28268.0
2019-03-14 14:50:00,88.53,88.74,88.49,88.71,26188.0,82.9695,83.1663,82.932,83.1382,26188.0
2019-03-14 15:00:00,88.71,88.83,88.64,88.77,38785.0,83.1382,83.2507,83.0726,83.1945,38785.0
2019-03-14 15:10:00,88.79,88.79,88.67,88.71,27804.0,83.2132,83.2132,83.1007,83.1382,27804.0
2019-03-14 15:20:00,88.72,88.86,88.71,88.84,52254.0,83.1476,83.2788,83.1382,83.2601,52254.0
2019-03-14 15:30:00,88.84,88.94,88.76,88.94,62016.0,83.2601,83.3538,83.1851,83.3538,62016.0
2019-03-14 15:40:00,88.94,89.03,88.93,88.98,67872.0,83.3538,83.4381,83.3444,83.3913,67872.0
2019-03-14 15:50:00,88.98,89.26,88.97,89.26,297700.0,83.3913,83.6537,83.3819,83.6537,297700.0
2019-03-15 09:30:00,89.16,89.23,88.62,88.7,586756.0,83.797,83.8628,83.2895,83.3646,586756.0
2019-03-15 09:40:00,88.7,88.97,88.61,88.86,59547.0,83.3646,83.6184,83.2801,83.515,59547.0
2019-03-15 09:50:00,88.86,89.03,88.75,88.84,118222.0,83.515,83.6748,83.4116,83.4962,118222.0
2019-03-15 10:00:00,88.83,89.19,88.72,89.14,126804.0,83.4868,83.8252,83.3834,83.7782,126804.0
2019-03-15 10:10:00,89.16,89.35,89.09,89.35,41110.0,83.797,83.9755,83.7312,83.9755,41110.0
2019-03-15 10:20:00,89.35,89.39,89.16,89.2,47049.0,83.9755,84.0131,83.797,83.8346,47049.0
2019-03-15 10:30:00,89.19,89.21,88.77,88.87,67180.0,83.8252,83.844,83.4304,83.5244,67180.0
2019-03-15 10:40:00,88.87,89.04,88.77,88.88,198779.0,83.5244,83.6842,83.4304,83.5338,198779.0
2019-03-15 10:50:00,88.9,89.0,88.71,88.98,177870.0,83.5526,83.6466,83.374,83.6278,177870.0
2019-03-15 11:00:00,88.97,89.03,88.84,89.02,81941.0,83.6184,83.6748,83.4962,83.6654,81941.0
2019-03-15 11:10:00,89.01,89.01,88.9,88.96,34396.0,83.656,83.656,83.5526,83.609,34396.0
2019-03-15 11:20:00,88.98,89.0,88.83,88.89,46013.0,83.6278,83.6466,83.4868,83.5432,46013.0
2019-03-15 11:30:00,88.9,89.02,88.87,88.98,39981.0,83.5526,83.6654,83.5244,83.6278,39981.0
2019-03-15 11:40:00,88.98,89.17,88.98,89.17,90743.0,83.6278,83.8064,83.6278,83.8064,90743.0
2019-03-15 11:50:00,89.17,89.18,88.97,88.98,35340.0,83.8064,83.8158,83.6184,83.6278,35340.0
2019-03-15 12:00:00,88.99,89.16,88.97,89.14,33676.0,83.6372,83.797,83.6184,83.7782,33676.0
2019-03-15 12:10:00,89.14,89.37,89.12,89.33,26414.0,83.7782,83.9943,83.7594,83.9567,26414.0
2019-03-15 12:20:00,89.32,89.51,89.32,89.5,43980.0,83.9474,84.1259,83.9474,84.1165,43980.0
2019-03-15 12:30:00,89.49,89.6,89.49,89.6,35703.0,84.1071,84.2105,84.1071,84.2105,35703.0
2019-03-15 12:40:00,89.6,89.62,89.54,89.58,36239.0,84.2105,84.2293,84.1541,84.1917,36239.0
2019-03-15 12:50:00,89.59,89.67,89.56,89.59,46427.0,84.2011,84.2763,84.1729,84.2011,46427.0
2019-03-15 13:00:00,89.58,89.65,89.56,89.59,39146.0,84.1917,84.2575,84.1729,84.2011,39146.0
2019-03-15 13:10:00,89.58,89.64,89.57,89.62,43414.0,84.1917,84.2481,84.1823,84.2293,43414.0
2019-03-15 13:20:00,89.63,89.63,89.51,89.55,35389.0,84.2387,84.2387,84.1259,84.1635,35389.0
2019-03-15 13:30:00,89.55,89.77,89.54,89.72,106710.0,84.1635,84.3703,84.1541,84.3233,106710.0
2019-03-15 13:40:00,89.71,89.77,89.62,89.74,37887.0,84.3139,84.3703,84.2293,84.3421,37887.0
2019-03-15 13:50:00,89.74,89.78,89.68,89.78,40529.0,84.3421,84.3797,84.2857,84.3797,40529.0
2019-03-15 14:00:00,89.78,89.86,89.7,89.72,31503.0,84.3797,84.4549,84.3045,84.3233,31503.0
2019-03-15 14:10:00,89.7,89.7,89.37,89.38,43873.0,84.3045,84.3045,83.9943,84.0037,43873.0
2019-03-15 14:20:00,89.39,89.47,89.35,89.43,51778.0,84.0131,84.0883,83.9755,84.0507,51778.0
2019-03-15 14:30:00,89.42,89.53,89.4,89.47,43420.0,84.0413,84.1447,84.0225,84.0883,43420.0
2019-03-15 14:40:00,89.47,89.47,89.37,89.38,16363.0,84.0883,84.0883,83.9943,84.0037,16363.0
2019-03-15 14:50:00,89.38,89.39,89.26,89.3,38422.0,84.0037,84.0131,83.891,83.9286,38422.0
2019-03-15 15:00:00,89.31,89.31,89.2,89.23,35999.0,83.938,83.938,83.8346,83.8628,35999.0
2019-03-15 15:10:00,89.23,89.27,89.22,89.26,21456.0,83.8628,83.9004,83.8534,83.891,21456.0
2019-03-15 15:20:00,89.26,89.47,89.26,89.47,29018.0,83.891,84.0883,83.891,84.0883,29018.0
2019-03-15 15:30:00,89.47,89.51,89.42,89.47,34831.0,84.0883,84.1259,84.0413,84.0883,34831.0
2019-03-15 15:40:00,89.47,89.53,89.4,89.46,43315.0,84.0883,84.1447,84.0225,84.0789,43315.0
2019-03-15 15:50:00,89.46,90.0,89.24,89.9,692931.0,84.0789,84.5864,83.8722,84.4925,692931.0
2019-03-18 09:30:00,89.65,90.16,89.65,89.96,76303.0,84.2575,84.7368,84.2575,84.5489,76303.0
2019-03-18 09:40:00,90.05,90.18,89.97,90.14,45578.0,84.6334,84.7556,84.5583,84.718,45578.0
2019-03-18 09:50:00,90.14,90.6,90.07,90.57,72318.0,84.718,85.1504,84.6522,85.1222,72318.0
2019-03-18 10:00:00,90.56,90.72,90.54,90.6,62657.0,85.1128,85.2631,85.094,85.1504,62657.0
2019-03-18 10:10:00,90.61,90.68,90.49,90.53,47645.0,85.1598,85.2255,85.047,85.0846,47645.0
2019-03-18 10:20:00,90.53,90.88,90.52,90.8,53104.0,85.0846,85.4135,85.0752,85.3383,53104.0
2019-03-18 10:30:00,90.8,90.81,90.64,90.67,38080.0,85.3383,85.3477,85.188,85.2161,38080.0
2019-03-18 10:40:00,90.68,90.96,90.67,90.95,64449.0,85.2255,85.4887,85.2161,85.4793,64449.0
2019-03-18 10:50:00,90.96,91.02,90.81,90.83,51013.0,85.4887,85.5451,85.3477,85.3665,51013.0
2019-03-18 11:00:00,90.82,90.99,90.82,90.94,42796.0,85.3571,85.5169,85.3571,85.4699,42796.0
2019-03-18 11:10:00,90.93,91.01,90.75,90.78,54123.0,85.4605,85.5357,85.2913,85.3195,54123.0
2019-03-18 11:20:00,90.77,90.8,90.45,90.53,79824.0,85.3101,85.3383,85.0094,85.0846,79824.0
2019-03-18 11:30:00,90.52,90.56,90.45,90.48,25415.0,85.0752,85.1128,85.0094,85.0376,25415.0
2019-03-18 11:40:00,90.49,90.81,90.49,90.69,27753.0,85.047,85.3477,85.047,85.2349,27753.0
2019-03-18 11:50:00,90.69,90.78,90.57,90.61,46769.0,85.2349,85.3195,85.1222,85.1598,46769.0
2019-03-18 12:00:00,90.6,90.66,90.56,90.56,31818.0,85.1504,85.2067,85.1128,85.1128,31818.0
2019-03-18 12:10:00,90.56,90.73,90.55,90.58,19934.0,85.1128,85.2725,85.1034,85.1316,19934.0
2019-03-18 12:20:00,90.58,90.68,90.57,90.63,24202.0,85.1316,85.2255,85.1222,85.1786,24202.0
2019-03-18 12:30:00,90.63,90.7,90.58,90.7,18455.0,85.1786,85.2443,85.1316,85.2443,18455.0
2019-03-18 12:40:00,90.69,90.76,90.68,90.71,12378.0,85.2349,85.3007,85.2255,85.2537,12378.0
2019-03-18 12:50:00,90.72,90.79,90.68,90.75,21623.0,85.2631,85.3289,85.2255,85.2913,21623.0
2019-03-18 13:00:00,90.77,90.84,90.77,90.81,20699.0,85.3101,85.3759,85.3101,85.3477,20699.0
2019-03-18 13:10:00,90.81,90.92,90.78,90.91,16330.0,85.3477,85.4511,85.3195,85.4417,16330.0
2019-03-18 13:20:00,90.91,90.93,90.75,90.8,17169.0,85.4417,85.4605,85.2913,85.3383,17169.0
2019-03-18 13:30:00,90.81,90.83,90.61,90.62,29629.0,85.3477,85.3665,85.1598,85.1692,29629.0
2019-03-18 13:40:00,90.62,90.81,90.6,90.78,31485.0,85.1692,85.3477,85.1504,85.3195,31485.0
2019-03-18 13:50:00,90.78,90.83,90.73,90.83,27657.0,85.3195,85.3665,85.2725,85.3665,27657.0
2019-03-18 14:00:00,90.83,90.92,90.69,90.9,34998.0,85.3665,85.4511,85.2349,85.4323,34998.0
2019-03-18 14:10:00,90.9,90.91,90.77,90.8,34513.0,85.4323,85.4417,85.3101,85.3383,34513.0
2019-03-18 14:20:00,90.79,90.81,90.66,90.68,35855.0,85.3289,85.3477,85.2067,85.2255,35855.0
2019-03-18 14:30:00,90.68,90.69,90.59,90.61,41976.0,85.2255,85.2349,85.141,85.1598,41976.0
2019-03-18 14:40:00,90.6,90.74,90.55,90.72,94405.0,85.1504,85.2819,85.1034,85.2631,94405.0
2019-03-18 14:50:00,90.72,90.83,90.69,90.83,71507.0,85.2631,85.3665,85.2349,85.3665,71507.0
2019-03-18 15:00:00,90.83,90.91,90.8,90.88,32875.0,85.3665,85.4417,85.3383,85.4135,32875.0
2019-03-18 15:10:00,90.89,90.97,90.88,90.97,32674.0,85.4229,85.4981,85.4135,85.4981,32674.0
2019-03-18 15:20:00,90.97,91.03,90.95,90.98,31825.0,85.4981,85.5545,85.4793,85.5075,31825.0
2019-03-18 15:30:00,90.99,91.19,90.99,91.14,57802.0,85.5169,85.7049,85.5169,85.6579,57802.0
2019-03-18 15:40:00,91.13,91.33,91.13,91.31,106793.0,85.6485,85.8364,85.6485,85.8177,106793.0
2019-03-18 15:50:00,91.3,91.3,91.0,91.13,197930.0,85.8083,85.8083,85.5263,85.6485,197930.0
2019-03-19 09:30:00,91.2,91.57,90.86,91.33,104093.0,85.7143,86.062,85.3947,85.8364,104093.0
2019-03-19 09:40:00,91.35,91.82,91.16,91.82,84019.0,85.8552,86.297,85.6767,86.297,84019.0
2019-03-19 09:50:00,91.78,91.99,91.62,91.72,60076.0,86.2594,86.4567,86.109,86.203,60076.0
2019-03-19 10:00:00,91.75,91.77,91.55,91.71,41389.0,86.2312,86.25,86.0432,86.1936,41389.0
2019-03-19 10:10:00,91.71,92.02,91.67,92.0,68711.0,86.1936,86.4849,86.156,86.4661,68711.0
2019-03-19 10:20:00,92.0,92.05,91.91,92.01,160431.0,86.4661,86.5131,86.3816,86.4755,160431.0
2019-03-19 10:30:00,92.0,92.11,91.89,91.96,98015.0,86.4661,86.5695,86.3628,86.4286,98015.0
2019-03-19 10:40:00,91.95,91.95,91.7,91.9,57285.0,86.4192,86.4192,86.1842,86.3722,57285.0
2019-03-19 10:50:00,91.9,91.92,91.75,91.92,20049.0,86.3722,86.391,86.2312,86.391,20049.0
2019-03-19 11:00:00,91.92,92.11,91.92,92.07,28577.0,86.391,86.5695,86.391,86.5319,28577.0
2019-03-19 11:10:00,92.07,92.3,91.97,92.28,23758.0,86.5319,86.7481,86.438,86.7293,23758.0
2019-03-19 11:20:00,92.26,92.38,92.23,92.34,40888.0,86.7105,86.8233,86.6823,86.7857,40888.0
2019-03-19 11:30:00,92.34,92.35,92.26,92.3,16041.0,86.7857,86.7951,86.7105,86.7481,16041.0
2019-03-19 11:40:00,92.33,92.33,92.19,92.24,22128.0,86.7763,86.7763,86.6447,86.6917,22128.0
2019-03-19 11:50:00,92.24,92.26,92.14,92.16,43647.0,86.6917,86.7105,86.5977,86.6165,43647.0
2019-03-19 12:00:00,92.17,92.3,92.15,92.26,22977.0,86.6259,86.7481,86.6071,86.7105,22977.0
2019-03-19 12:10:00,92.26,92.27,92.13,92.17,22094.0,86.7105,86.7199,86.5883,86.6259,22094.0
2019-03-19 12:20:00,92.17,92.17,91.99,92.07,72331.0,86.6259,86.6259,86.4567,86.5319,72331.0
2019-03-19 12:30:00,92.08,92.28,92.07,92.19,28732.0,86.5413,86.7293,86.5319,86.6447,28732.0
2019-03-19 12:40:00,92.2,92.26,91.88,91.89,25003.0,86.6541,86.7105,86.3534,86.3628,25003.0
2019-03-19 12:50:00,91.86,92.11,91.86,92.11,31256.0,86.3346,86.5695,86.3346,86.5695,31256.0
2019-03-19 13:00:00,92.12,92.13,91.98,92.06,19079.0,86.5789,86.5883,86.4474,86.5225,19079.0
2019-03-19 13:10:00,92.06,92.21,92.06,92.18,14378.0,86.5225,86.6635,86.5225,86.6353,14378.0
2019-03-19 13:20:00,92.19,92.25,91.96,91.98,78251.0,86.6447,86.7011,86.4286,86.4474,78251.0
2019-03-19 13:30:00,92.0,92.08,91.94,91.94,30077.0,86.4661,86.5413,86.4098,86.4098,30077.0
2019-03-19 13:40:00,91.95,91.98,91.87,91.88,14986.0,86.4192,86.4474,86.344,86.3534,14986.0
2019-03-19 13:50:00,91.89,91.89,91.73,91.75,14280.0,86.3628,86.3628,86.2124,86.2312,14280.0
2019-03-19 14:00:00,91.76,91.81,91.61,91.65,14741.0,86.2406,86.2876,86.0996,86.1372,14741.0
2019-03-19 14:10:00,91.65,91.7,91.59,91.7,28212.0,86.1372,86.1842,86.0808,86.1842,28212.0
2019-03-19 14:20:00,91.69,91.78,91.64,91.7,23224.0,86.1748,86.2594,86.1278,86.1842,23224.0
2019-03-19 14:30:00,91.7,91.74,91.66,91.73,29908.0,86.1842,86.2218,86.1466,86.2124,29908.0
2019-03-19 14:40:00,91.74,91.91,91.74,91.85,16617.0,86.2218,86.3816,86.2218,86.3252,16617.0
2019-03-19 14:50:00,91.83,91.85,91.68,91.68,19323.0,86.3064,86.3252,86.1654,86.1654,19323.0
2019-03-19 15:00:00,91.7,91.73,91.62,91.62,31080.0,86.1842,86.2124,86.109,86.109,31080.0
2019-03-19 15:10:00,91.61,91.62,91.46,91.47,26889.0,86.0996,86.109,85.9586,85.968,26889.0
2019-03-19 15:20:00,91.46,91.53,91.45,91.48,35215.0,85.9586,86.0244,85.9492,85.9774,35215.0
2019-03-19 15:30:00,91.48,91.51,91.39,91.45,55282.0,85.9774,86.0056,85.8928,85.9492,55282.0
2019-03-19 15:40:00,91.45,91.55,91.33,91.55,53624.0,85.9492,86.0432,85.8364,86.0432,53624.0
2019-03-19 15:50:00,91.55,91.75,91.49,91.75,154690.0,86.0432,86.2312,85.9868,86.2312,154690.0
2019-03-20 09:30:00,91.7,91.77,91.34,91.5,33200.0,86.1842,86.25,85.8458,85.9962,33200.0
2019-03-20 09:40:00,91.51,91.65,91.36,91.6,37540.0,86.0056,86.1372,85.8646,86.0902,37540.0
2019-03-20 09:50:00,91.6,91.69,91.5,91.66,30208.0,86.0902,86.1748,85.9962,86.1466,30208.0
2019-03-20 10:00:00,91.69,91.8,91.55,91.79,39382.0,86.1748,86.2782,86.0432,86.2688,39382.0
2019-03-20 10:10:00,91.79,91.79,91.61,91.67,10901.0,86.2688,86.2688,86.0996,86.156,10901.0
2019-03-20 10:20:00,91.65,91.79,91.6,91.72,25909.0,86.1372,86.2688,86.0902,86.203,25909.0
2019-03-20 10:30:00,91.69,91.76,91.64,91.76,34920.0,86.1748,86.2406,86.1278,86.2406,34920.0
2019-03-20 10:40:00,91.76,91.82,91.7,91.77,23698.0,86.2406,86.297,86.1842,86.25,23698.0
2019-03-20 10:50:00,91.78,91.83,91.69,91.76,87790.0,86.2594,86.3064,86.1748,86.2406,87790.0
2019-03-20 11:00:00,91.77,91.84,91.73,91.75,28442.0,86.25,86.3158,86.2124,86.2312,28442.0
2019-03-20 11:10:00,91.75,91.76,91.42,91.45,64548.0,86.2312,86.2406,85.921,85.9492,64548.0
2019-03-20 11:20:00,91.44,91.67,91.41,91.64,19897.0,85.9398,86.156,85.9116,86.1278,19897.0
2019-03-20 11:30:00,91.63,91.63,91.56,91.62,7816.0,86.1184,86.1184,86.0526,86.109,7816.0
2019-03-20 11:40:00,91.65,91.66,91.41,91.41,27865.0,86.1372,86.1466,85.9116,85.9116,27865.0
2019-03-20 11:50:00,91.42,91.47,91.22,91.23,13993.0,85.921,85.968,85.7331,85.7425,13993.0
2019-03-20 12:00:00,91.25,91.39,91.24,91.38,31298.0,85.7613,85.8928,85.7519,85.8834,31298.0
2019-03-20 12:10:00,91.37,91.42,91.32,91.39,22996.0,85.874,85.921,85.827,85.8928,22996.0
2019-03-20 12:20:00,91.4,91.4,91.25,91.39,120065.0,85.9022,85.9022,85.7613,85.8928,120065.0
2019-03-20 12:30:00,91.38,91.46,91.15,91.46,55094.0,85.8834,85.9586,85.6673,85.9586,55094.0
2019-03-20 12:40:00,91.45,91.56,91.41,91.53,11459.0,85.9492,86.0526,85.9116,86.0244,11459.0
2019-03-20 12:50:00,91.55,91.62,91.46,91.6,10896.0,86.0432,86.109,85.9586,86.0902,10896.0
2019-03-20 13:00:00,91.57,91.57,91.48,91.54,11809.0,86.062,86.062,85.9774,86.0338,11809.0
2019-03-20 13:10:00,91.55,91.59,91.45,91.47,94110.0,86.0432,86.0808,85.9492,85.968,94110.0
2019-03-20 13:20:00,91.48,91.58,91.43,91.43,10797.0,85.9774,86.0714,85.9304,85.9304,10797.0
2019-03-20 13:30:00,91.42,91.48,91.41,91.46,11440.0,85.921,85.9774,85.9116,85.9586,11440.0
2019-03-20 13:40:00,91.46,91.52,91.44,91.51,10597.0,85.9586,86.015,85.9398,86.0056,10597.0
2019-03-20 13:50:00,91.51,91.57,91.42,91.47,15407.0,86.0056,86.062,85.921,85.968,15407.0
2019-03-20 14:00:00,91.48,91.93,91.48,91.9,51079.0,85.9774,86.4004,85.9774,86.3722,51079.0
2019-03-20 14:10:00,91.98,91.98,91.77,91.77,19921.0,86.4474,86.4474,86.25,86.25,19921.0
2019-03-20 14:20:00,91.8,91.95,91.73,91.95,39596.0,86.2782,86.4192,86.2124,86.4192,39596.0
2019-03-20 14:30:00,91.93,92.0,91.83,91.93,18505.0,86.4004,86.4661,86.3064,86.4004,18505.0
2019-03-20 14:40:00,91.94,92.02,91.84,91.96,26570.0,86.4098,86.4849,86.3158,86.4286,26570.0
2019-03-20 14:50:00,91.95,92.02,91.8,91.82,39800.0,86.4192,86.4849,86.2782,86.297,39800.0
2019-03-20 15:00:00,91.82,91.91,91.65,91.72,43099.0,86.297,86.3816,86.1372,86.203,43099.0
2019-03-20 15:10:00,91.73,91.75,91.48,91.65,58234.0,86.2124,86.2312,85.9774,86.1372,58234.0
2019-03-20 15:20:00,91.66,91.72,91.54,91.61,31529.0,86.1466,86.203,86.0338,86.0996,31529.0
2019-03-20 15:30:00,91.61,91.62,91.33,91.4,47370.0,86.0996,86.109,85.8364,85.9022,47370.0
2019-03-20 15:40:00,91.39,91.61,91.33,91.56,57775.0,85.8928,86.0996,85.8364,86.0526,57775.0
2019-03-20 15:50:00,91.56,91.63,91.51,91.51,154589.0,86.0526,86.1184,86.0056,86.0056,154589.0
2019-03-21 09:30:00,91.44,91.46,91.03,91.16,27863.0,85.9398,85.9586,85.5545,85.6767,27863.0
2019-03-21 09:40:00,91.18,91.41,91.08,91.41,17672.0,85.6955,85.9116,85.6015,85.9116,17672.0
2019-03-21 09:50:00,91.41,91.58,91.39,91.43,19451.0,85.9116,86.0714,85.8928,85.9304,19451.0
2019-03-21 10:00:00,91.42,91.72,91.41,91.72,16748.0,85.921,86.203,85.9116,86.203,16748.0
2019-03-21 10:10:00,91.75,91.75,91.5,91.5,10297.0,86.2312,86.2312,85.9962,85.9962,10297.0
2019-03-21 10:20:00,91.52,91.6,91.43,91.58,10474.0,86.015,86.0902,85.9304,86.0714,10474.0
2019-03-21 10:30:00,91.58,91.62,91.35,91.42,12750.0,86.0714,86.109,85.8552,85.921,12750.0
2019-03-21 10:40:00,91.43,91.45,91.3,91.33,12398.0,85.9304,85.9492,85.8083,85.8364,12398.0
2019-03-21 10:50:00,91.33,91.47,91.32,91.36,18782.0,85.8364,85.968,85.827,85.8646,18782.0
2019-03-21 11:00:00,91.35,91.53,91.27,91.41,23766.0,85.8552,86.0244,85.7801,85.9116,23766.0
2019-03-21 11:10:00,91.4,91.47,91.36,91.44,19339.0,85.9022,85.968,85.8646,85.9398,19339.0
2019-03-21 11:20:00,91.43,91.5,91.39,91.45,28792.0,85.9304,85.9962,85.8928,85.9492,28792.0
2019-03-21 11:30:00,91.45,91.67,91.41,91.6,15573.0,85.9492,86.156,85.9116,86.0902,15573.0
2019-03-21 11:40:00,91.6,91.66,91.55,91.6,24020.0,86.0902,86.1466,86.0432,86.0902,24020.0
2019-03-21 11:50:00,91.6,91.86,91.6,91.86,32200.0,86.0902,86.3346,86.0902,86.3346,32200.0
2019-03-21 12:00:00,91.84,91.9,91.82,91.83,56966.0,86.3158,86.3722,86.297,86.3064,56966.0
2019-03-21 12:10:00,91.83,91.85,91.74,91.78,12344.0,86.3064,86.3252,86.2218,86.2594,12344.0
2019-03-21 12:20:00,91.77,91.92,91.75,91.79,13813.0,86.25,86.391,86.2312,86.2688,13813.0
2019-03-21 12:30:00,91.8,91.8,91.6,91.6,9586.0,86.2782,86.2782,86.0902,86.0902,9586.0
2019-03-21 12:40:00,91.6,91.64,91.56,91.57,12347.0,86.0902,86.1278,86.0526,86.062,12347.0
2019-03-21 12:50:00,91.57,91.67,91.54,91.57,36142.0,86.062,86.156,86.0338,86.062,36142.0
2019-03-21 13:00:00,91.58,91.8,91.57,91.77,8830.0,86.0714,86.2782,86.062,86.25,8830.0
2019-03-21 13:10:00,91.77,91.77,91.6,91.62,8640.0,86.25,86.25,86.0902,86.109,8640.0
2019-03-21 13:20:00,91.62,91.73,91.62,91.67,21384.0,86.109,86.2124,86.109,86.156,21384.0
2019-03-21 13:30:00,91.65,91.7,91.5,91.52,11022.0,86.1372,86.1842,85.9962,86.015,11022.0
2019-03-21 13:40:00,91.52,91.57,91.43,91.53,15219.0,86.015,86.062,85.9304,86.0244,15219.0
2019-03-21 13:50:00,91.53,91.65,91.48,91.5,21947.0,86.0244,86.1372,85.9774,85.9962,21947.0
2019-03-21 14:00:00,91.52,91.65,91.51,91.64,13770.0,86.015,86.1372,86.0056,86.1278,13770.0
2019-03-21 14:10:00,91.64,91.74,91.63,91.7,18761.0,86.1278,86.2218,86.1184,86.1842,18761.0
2019-03-21 14:20:00,91.72,91.75,91.66,91.72,24384.0,86.203,86.2312,86.1466,86.203,24384.0
2019-03-21 14:30:00,91.72,91.84,91.72,91.84,12255.0,86.203,86.3158,86.203,86.3158,12255.0
2019-03-21 14:40:00,91.85,91.85,91.79,91.81,15436.0,86.3252,86.3252,86.2688,86.2876,15436.0
2019-03-21 14:50:00,91.81,91.9,91.74,91.74,16381.0,86.2876,86.3722,86.2218,86.2218,16381.0
2019-03-21 15:00:00,91.75,91.86,91.74,91.8,30807.0,86.2312,86.3346,86.2218,86.2782,30807.0
2019-03-21 15:10:00,91.75,91.75,91.51,91.64,36722.0,86.2312,86.2312,86.0056,86.1278,36722.0
2019-03-21 15:20:00,91.64,91.65,91.54,91.56,30390.0,86.1278,86.1372,86.0338,86.0526,30390.0
2019-03-21 15:30:00,91.56,91.65,91.52,91.63,35590.0,86.0526,86.1372,86.015,86.1184,35590.0
2019-03-21 15:40:00,91.62,91.73,91.5,91.52,45025.0,86.109,86.2124,85.9962,86.015,45025.0
2019-03-21 15:50:00,91.53,91.59,91.44,91.51,109349.0,86.0244,86.0808,85.9398,86.0056,109349.0
2019-03-22 09:30:00,91.07,91.33,90.79,91.17,65049.0,85.5921,85.8364,85.3289,85.6861,65049.0
2019-03-22 09:40:00,91.2,91.46,91.09,91.24,32987.0,85.7143,85.9586,85.6109,85.7519,32987.0
2019-03-22 09:50:00,91.23,91.32,91.0,91.07,41114.0,85.7425,85.827,85.5263,85.5921,41114.0
2019-03-22 10:00:00,91.07,91.22,90.97,91.1,33842.0,85.5921,85.7331,85.4981,85.6203,33842.0
2019-03-22 10:10:00,91.08,91.2,91.01,91.04,26148.0,85.6015,85.7143,85.5357,85.5639,26148.0
2019-03-22 10:20:00,91.03,91.1,91.0,91.01,19793.0,85.5545,85.6203,85.5263,85.5357,19793.0
2019-03-22 10:30:00,91.03,91.1,90.91,90.93,32266.0,85.5545,85.6203,85.4417,85.4605,32266.0
2019-03-22 10:40:00,90.94,90.96,90.57,90.57,34555.0,85.4699,85.4887,85.1222,85.1222,34555.0
2019-03-22 10:50:00,90.56,90.59,90.36,90.36,31719.0,85.1128,85.141,84.9248,84.9248,31719.0
2019-03-22 11:00:00,90.35,90.35,90.19,90.26,66980.0,84.9154,84.9154,84.765,84.8308,66980.0
2019-03-22 11:10:00,90.26,90.38,90.19,90.33,51058.0,84.8308,84.9436,84.765,84.8966,51058.0
2019-03-22 11:20:00,90.33,90.33,90.19,90.2,31581.0,84.8966,84.8966,84.765,84.7744,31581.0
2019-03-22 11:30:00,90.19,90.26,89.88,89.9,96698.0,84.765,84.8308,84.4737,84.4925,96698.0
2019-03-22 11:40:00,89.91,90.01,89.81,89.99,56297.0,84.5019,84.5958,84.4079,84.577,56297.0
2019-03-22 11:50:00,89.98,89.98,89.67,89.68,18492.0,84.5677,84.5677,84.2763,84.2857,18492.0
2019-03-22 12:00:00,89.7,89.93,89.7,89.85,19054.0,84.3045,84.5207,84.3045,84.4455,19054.0
2019-03-22 12:10:00,89.86,89.92,89.74,89.88,14782.0,84.4549,84.5113,84.3421,84.4737,14782.0
2019-03-22 12:20:00,89.92,90.05,89.87,89.91,16845.0,84.5113,84.6334,84.4643,84.5019,16845.0
2019-03-22 12:30:00,89.92,90.05,89.89,89.94,10000.0,84.5113,84.6334,84.4831,84.5301,10000.0
2019-03-22 12:40:00,89.92,89.92,89.71,89.8,13178.0,84.5113,84.5113,84.3139,84.3985,13178.0
2019-03-22 12:50:00,89.83,90.07,89.82,89.98,58458.0,84.4267,84.6522,84.4173,84.5677,58458.0
2019-03-22 13:00:00,89.98,90.04,89.89,90.0,25428.0,84.5677,84.624,84.4831,84.5864,25428.0
2019-03-22 13:10:00,90.04,90.05,89.93,90.0,13137.0,84.624,84.6334,84.5207,84.5864,13137.0
2019-03-22 13:20:00,90.02,90.03,89.78,89.82,16069.0,84.6052,84.6146,84.3797,84.4173,16069.0
2019-03-22 13:30:00,89.8,89.86,89.73,89.78,36479.0,84.3985,84.4549,84.3327,84.3797,36479.0
2019-03-22 13:40:00,89.8,89.82,89.71,89.72,16500.0,84.3985,84.4173,84.3139,84.3233,16500.0
2019-03-22 13:50:00,89.71,89.75,89.51,89.56,14069.0,84.3139,84.3515,84.1259,84.1729,14069.0
2019-03-22 14:00:00,89.56,89.76,89.54,89.74,18115.0,84.1729,84.3609,84.1541,84.3421,18115.0
2019-03-22 14:10:00,89.73,89.87,89.68,89.8,117087.0,84.3327,84.4643,84.2857,84.3985,117087.0
2019-03-22 14:20:00,89.8,89.86,89.77,89.81,90155.0,84.3985,84.4549,84.3703,84.4079,90155.0
2019-03-22 14:30:00,89.82,89.95,89.75,89.78,43762.0,84.4173,84.5395,84.3515,84.3797,43762.0
2019-03-22 14:40:00,89.78,90.02,89.78,89.99,29166.0,84.3797,84.6052,84.3797,84.577,29166.0
2019-03-22 14:50:00,90.0,90.16,90.0,90.12,31293.0,84.5864,84.7368,84.5864,84.6992,31293.0
2019-03-22 15:00:00,90.12,90.22,90.06,90.06,30034.0,84.6992,84.7932,84.6428,84.6428,30034.0
2019-03-22 15:10:00,90.09,90.1,89.9,89.99,36542.0,84.671,84.6804,84.4925,84.577,36542.0
2019-03-22 15:20:00,90.0,90.15,89.99,90.0,42801.0,84.5864,84.7274,84.577,84.5864,42801.0
2019-03-22 15:30:00,89.99,89.99,89.75,89.83,52566.0,84.577,84.577,84.3515,84.4267,52566.0
2019-03-22 15:40:00,89.82,89.94,89.74,89.91,61482.0,84.4173,84.5301,84.3421,84.5019,61482.0
2019-03-22 15:50:00,89.91,89.92,89.46,89.51,199875.0,84.5019,84.5113,84.0789,84.1259,199875.0
2019-03-25 09:30:00,89.24,89.92,89.03,89.9,44303.0,83.8722,84.5113,83.6748,84.4925,44303.0
2019-03-25 09:40:00,89.87,90.0,89.63,89.75,19444.0,84.4643,84.5864,84.2387,84.3515,19444.0
2019-03-25 09:50:00,89.78,89.94,89.75,89.9,21210.0,84.3797,84.5301,84.3515,84.4925,21210.0
2019-03-25 10:00:00,89.86,90.05,89.72,89.75,17305.0,84.4549,84.6334,84.3233,84.3515,17305.0
2019-03-25 10:10:00,89.75,89.98,89.67,89.86,34360.0,84.3515,84.5677,84.2763,84.4549,34360.0
2019-03-25 10:20:00,89.86,89.94,89.76,89.81,17893.0,84.4549,84.5301,84.3609,84.4079,17893.0
2019-03-25 10:30:00,89.81,89.96,89.74,89.75,20914.0,84.4079,84.5489,84.3421,84.3515,20914.0
2019-03-25 10:40:00,89.74,90.02,89.64,90.01,21779.0,84.3421,84.6052,84.2481,84.5958,21779.0
2019-03-25 10:50:00,90.04,90.21,90.03,90.13,47509.0,84.624,84.7838,84.6146,84.7086,47509.0
2019-03-25 11:00:00,90.16,90.27,90.05,90.22,24002.0,84.7368,84.8402,84.6334,84.7932,24002.0
2019-03-25 11:10:00,90.2,90.53,90.14,90.5,44421.0,84.7744,85.0846,84.718,85.0564,44421.0
2019-03-25 11:20:00,90.51,90.66,90.41,90.62,48157.0,85.0658,85.2067,84.9718,85.1692,48157.0
2019-03-25 11:30:00,90.6,90.62,90.35,90.44,25704.0,85.1504,85.1692,84.9154,85.0,25704.0
2019-03-25 11:40:00,90.45,90.45,90.16,90.2,23595.0,85.0094,85.0094,84.7368,84.7744,23595.0
2019-03-25 11:50:00,90.21,90.36,90.2,90.26,53703.0,84.7838,84.9248,84.7744,84.8308,53703.0
2019-03-25 12:00:00,90.24,90.3,90.19,90.27,15326.0,84.812,84.8684,84.765,84.8402,15326.0
2019-03-25 12:10:00,90.26,90.43,90.18,90.43,46442.0,84.8308,84.9906,84.7556,84.9906,46442.0
2019-03-25 12:20:00,90.45,90.52,90.39,90.39,21904.0,85.0094,85.0752,84.953,84.953,21904.0
2019-03-25 12:30:00,90.39,90.41,90.08,90.09,15325.0,84.953,84.9718,84.6616,84.671,15325.0
2019-03-25 12:40:00,90.09,90.11,89.89,89.94,18166.0,84.671,84.6898,84.4831,84.5301,18166.0
2019-03-25 12:50:00,89.95,90.13,89.91,90.13,56400.0,84.5395,84.7086,84.5019,84.7086,56400.0
2019-03-25 13:00:00,90.12,90.18,90.04,90.13,21670.0,84.6992,84.7556,84.624,84.7086,21670.0
2019-03-25 13:10:00,90.13,90.18,89.98,90.0,45197.0,84.7086,84.7556,84.5677,84.5864,45197.0
2019-03-25 13:20:00,90.01,90.04,89.9,89.94,11767.0,84.5958,84.624,84.4925,84.5301,11767.0
2019-03-25 13:30:00,89.92,89.95,89.79,89.92,14643.0,84.5113,84.5395,84.3891,84.5113,14643.0
2019-03-25 13:40:00,89.92,89.95,89.64,89.7,17904.0,84.5113,84.5395,84.2481,84.3045,17904.0
2019-03-25 13:50:00,89.69,89.72,89.59,89.67,14723.0,84.2951,84.3233,84.2011,84.2763,14723.0
2019-03-25 14:00:00,89.66,89.7,89.57,89.64,16516.0,84.2669,84.3045,84.1823,84.2481,16516.0
2019-03-25 14:10:00,89.63,89.69,89.55,89.6,20295.0,84.2387,84.2951,84.1635,84.2105,20295.0
2019-03-25 14:20:00,89.59,89.61,89.48,89.56,15642.0,84.2011,84.2199,84.0977,84.1729,15642.0
2019-03-25 14:30:00,89.57,89.74,89.57,89.73,31425.0,84.1823,84.3421,84.1823,84.3327,31425.0
2019-03-25 14:40:00,89.73,89.82,89.7,89.73,31502.0,84.3327,84.4173,84.3045,84.3327,31502.0
2019-03-25 14:50:00,89.73,89.75,89.62,89.75,18133.0,84.3327,84.3515,84.2293,84.3515,18133.0
2019-03-25 15:00:00,89.75,89.85,89.7,89.72,24873.0,84.3515,84.4455,84.3045,84.3233,24873.0
2019-03-25 15:10:00,89.72,89.9,89.72,89.82,21870.0,84.3233,84.4925,84.3233,84.4173,21870.0
2019-03-25 15:20:00,89.81,89.98,89.73,89.89,23554.0,84.4079,84.5677,84.3327,84.4831,23554.0
2019-03-25 15:30:00,89.88,89.92,89.79,89.79,26672.0,84.4737,84.5113,84.3891,84.3891,26672.0
2019-03-25 15:40:00,89.79,89.9,89.69,89.7,52320.0,84.3891,84.4925,84.2951,84.3045,52320.0
2019-03-25 15:50:00,89.7,89.86,89.7,89.83,111251.0,84.3045,84.4549,84.3045,84.4267,111251.0
2019-03-26 09:30:00,90.22,90.75,90.2,90.75,87838.0,84.7932,85.2913,84.7744,85.2913,87838.0
2019-03-26 09:40:00,90.8,90.92,90.44,90.47,45529.0,85.3383,85.4511,85.0,85.0282,45529.0
2019-03-26 09:50:00,90.47,90.59,90.43,90.59,16149.0,85.0282,85.141,84.9906,85.141,16149.0
2019-03-26 10:00:00,90.6,90.73,90.35,90.47,23525.0,85.1504,85.2725,84.9154,85.0282,23525.0
2019-03-26 10:10:00,90.5,90.82,90.5,90.82,22527.0,85.0564,85.3571,85.0564,85.3571,22527.0
2019-03-26 10:20:00,90.81,91.01,90.72,90.94,42651.0,85.3477,85.5357,85.2631,85.4699,42651.0
2019-03-26 10:30:00,90.87,90.93,90.75,90.82,22874.0,85.4041,85.4605,85.2913,85.3571,22874.0
2019-03-26 10:40:00,90.84,90.88,90.7,90.88,37717.0,85.3759,85.4135,85.2443,85.4135,37717.0
2019-03-26 10:50:00,90.87,91.11,90.84,91.02,19974.0,85.4041,85.6297,85.3759,85.5451,19974.0
2019-03-26 11:00:00,91.02,91.17,91.0,91.08,36954.0,85.5451,85.6861,85.5263,85.6015,36954.0
2019-03-26 11:10:00,91.08,91.08,90.88,90.93,19358.0,85.6015,85.6015,85.4135,85.4605,19358.0
2019-03-26 11:20:00,90.97,90.97,90.88,90.94,16233.0,85.4981,85.4981,85.4135,85.4699,16233.0
2019-03-26 11:30:00,90.94,90.95,90.84,90.9,15788.0,85.4699,85.4793,85.3759,85.4323,15788.0
2019-03-26 11:40:00,90.9,91.02,90.74,90.77,18395.0,85.4323,85.5451,85.2819,85.3101,18395.0
2019-03-26 11:50:00,90.79,90.79,90.55,90.56,15010.0,85.3289,85.3289,85.1034,85.1128,15010.0
2019-03-26 12:00:00,90.57,90.76,90.56,90.7,44094.0,85.1222,85.3007,85.1128,85.2443,44094.0
2019-03-26 12:10:00,90.77,90.77,90.66,90.67,27475.0,85.3101,85.3101,85.2067,85.2161,27475.0
2019-03-26 12:20:00,90.68,90.68,90.39,90.47,14360.0,85.2255,85.2255,84.953,85.0282,14360.0
2019-03-26 12:30:00,90.49,90.54,90.43,90.45,9537.0,85.047,85.094,84.9906,85.0094,9537.0
2019-03-26 12:40:00,90.46,90.48,90.38,90.4,13997.0,85.0188,85.0376,84.9436,84.9624,13997.0
2019-03-26 12:50:00,90.43,90.49,90.41,90.49,19462.0,84.9906,85.047,84.9718,85.047,19462.0
2019-03-26 13:00:00,90.49,90.57,90.42,90.57,13596.0,85.047,85.1222,84.9812,85.1222,13596.0
2019-03-26 13:10:00,90.56,90.62,90.53,90.58,9772.0,85.1128,85.1692,85.0846,85.1316,9772.0
2019-03-26 13:20:00,90.59,90.59,90.42,90.44,11660.0,85.141,85.141,84.9812,85.0,11660.0
2019-03-26 13:30:00,90.43,90.48,90.13,90.21,23340.0,84.9906,85.0376,84.7086,84.7838,23340.0
2019-03-26 13:40:00,90.22,90.4,90.22,90.38,20929.0,84.7932,84.9624,84.7932,84.9436,20929.0
2019-03-26 13:50:00,90.38,90.39,90.21,90.23,13545.0,84.9436,84.953,84.7838,84.8026,13545.0
2019-03-26 14:00:00,90.23,90.44,90.22,90.34,19011.0,84.8026,85.0,84.7932,84.906,19011.0
2019-03-26 14:10:00,90.32,90.32,90.04,90.16,33255.0,84.8872,84.8872,84.624,84.7368,33255.0
2019-03-26 14:20:00,90.16,90.25,90.09,90.09,15562.0,84.7368,84.8214,84.671,84.671,15562.0
2019-03-26 14:30:00,90.09,90.25,90.06,90.22,18145.0,84.671,84.8214,84.6428,84.7932,18145.0
2019-03-26 14:40:00,90.23,90.44,90.23,90.38,16551.0,84.8026,85.0,84.8026,84.9436,16551.0
2019-03-26 14:50:00,90.38,90.54,90.31,90.53,15744.0,84.9436,85.094,84.8778,85.0846,15744.0
2019-03-26 15:00:00,90.53,90.61,90.49,90.59,38672.0,85.0846,85.1598,85.047,85.141,38672.0
2019-03-26 15:10:00,90.58,90.66,90.49,90.57,43987.0,85.1316,85.2067,85.047,85.1222,43987.0
2019-03-26 15:20:00,90.58,90.62,90.48,90.51,27218.0,85.1316,85.1692,85.0376,85.0658,27218.0
2019-03-26 15:30:00,90.5,90.61,90.44,90.52,34075.0,85.0564,85.1598,85.0,85.0752,34075.0
2019-03-26 15:40:00,90.52,90.66,90.45,90.64,43291.0,85.0752,85.2067,85.0094,85.188,43291.0
2019-03-26 15:50:00,90.64,90.94,90.54,90.91,174269.0,85.188,85.4699,85.094,85.4417,174269.0
2019-03-27 09:30:00,91.0,91.95,90.75,91.87,60660.0,85.5263,86.4192,85.2913,86.344,60660.0
2019-03-27 09:40:00,91.95,92.29,91.86,92.02,173628.0,86.4192,86.7387,86.3346,86.4849,173628.0
2019-03-27 09:50:00,92.06,92.19,91.71,91.71,33110.0,86.5225,86.6447,86.1936,86.1936,33110.0
2019-03-27 10:00:00,91.7,91.86,91.67,91.78,24427.0,86.1842,86.3346,86.156,86.2594,24427.0
2019-03-27 10:10:00,91.79,92.14,91.77,92.14,106230.0,86.2688,86.5977,86.25,86.5977,106230.0
2019-03-27 10:20:00,92.17,92.34,92.1,92.15,46840.0,86.6259,86.7857,86.5601,86.6071,46840.0
2019-03-27 10:30:00,92.15,92.2,92.0,92.06,39037.0,86.6071,86.6541,86.4661,86.5225,39037.0
2019-03-27 10:40:00,92.03,92.08,91.93,92.0,32157.0,86.4943,86.5413,86.4004,86.4661,32157.0
2019-03-27 10:50:00,91.97,92.11,91.91,92.06,44045.0,86.438,86.5695,86.3816,86.5225,44045.0
2019-03-27 11:00:00,92.06,92.07,91.9,91.97,42888.0,86.5225,86.5319,86.3722,86.438,42888.0
2019-03-27 11:10:00,91.96,92.01,91.79,91.81,49984.0,86.4286,86.4755,86.2688,86.2876,49984.0
2019-03-27 11:20:00,91.8,91.86,91.53,91.54,33514.0,86.2782,86.3346,86.0244,86.0338,33514.0
2019-03-27 11:30:00,91.53,91.63,91.32,91.49,27446.0,86.0244,86.1184,85.827,85.9868,27446.0
2019-03-27 11:40:00,91.5,91.59,91.18,91.28,23594.0,85.9962,86.0808,85.6955,85.7895,23594.0
2019-03-27 11:50:00,91.27,91.5,91.27,91.33,33000.0,85.7801,85.9962,85.7801,85.8364,33000.0
2019-03-27 12:00:00,91.33,91.41,91.28,91.33,22912.0,85.8364,85.9116,85.7895,85.8364,22912.0
2019-03-27 12:10:00,91.34,91.38,91.24,91.3,21023.0,85.8458,85.8834,85.7519,85.8083,21023.0
2019-03-27 12:20:00,91.33,91.55,91.32,91.47,46257.0,85.8364,86.0432,85.827,85.968,46257.0
2019-03-27 12:30:00,91.45,91.51,91.41,91.41,13826.0,85.9492,86.0056,85.9116,85.9116,13826.0
2019-03-27 12:40:00,91.38,91.47,91.3,91.39,27875.0,85.8834,85.968,85.8083,85.8928,27875.0
2019-03-27 12:50:00,91.36,91.43,91.3,91.38,18417.0,85.8646,85.9304,85.8083,85.8834,18417.0
2019-03-27 13:00:00,91.37,91.46,91.3,91.38,30581.0,85.874,85.9586,85.8083,85.8834,30581.0
2019-03-27 13:10:00,91.35,91.65,91.34,91.58,47107.0,85.8552,86.1372,85.8458,86.0714,47107.0
2019-03-27 13:20:00,91.58,91.73,91.57,91.7,65549.0,86.0714,86.2124,86.062,86.1842,65549.0
2019-03-27 13:30:00,91.68,91.91,91.68,91.82,27678.0,86.1654,86.3816,86.1654,86.297,27678.0
2019-03-27 13:40:00,91.82,92.04,91.82,91.93,60544.0,86.297,86.5037,86.297,86.4004,60544.0
2019-03-27 13:50:00,91.92,92.04,91.78,91.84,34165.0,86.391,86.5037,86.2594,86.3158,34165.0
2019-03-27 14:00:00,91.84,91.97,91.73,91.77,42597.0,86.3158,86.438,86.2124,86.25,42597.0
2019-03-27 14:10:00,91.77,91.9,91.72,91.79,26321.0,86.25,86.3722,86.203,86.2688,26321.0
2019-03-27 14:20:00,91.79,91.8,91.41,91.51,38352.0,86.2688,86.2782,85.9116,86.0056,38352.0
2019-03-27 14:30:00,91.5,91.68,91.43,91.44,74608.0,85.9962,86.1654,85.9304,85.9398,74608.0
2019-03-27 14:40:00,91.45,91.53,91.42,91.44,28134.0,85.9492,86.0244,85.921,85.9398,28134.0
2019-03-27 14:50:00,91.44,91.64,91.43,91.52,40383.0,85.9398,86.1278,85.9304,86.015,40383.0
2019-03-27 15:00:00,91.54,91.56,91.46,91.47,36342.0,86.0338,86.0526,85.9586,85.968,36342.0
2019-03-27 15:10:00,91.48,91.57,91.46,91.5,34193.0,85.9774,86.062,85.9586,85.9962,34193.0
2019-03-27 15:20:00,91.51,91.69,91.44,91.69,44202.0,86.0056,86.1748,85.9398,86.1748,44202.0
2019-03-27 15:30:00,91.7,91.85,91.69,91.85,67732.0,86.1842,86.3252,86.1748,86.3252,67732.0
2019-03-27 15:40:00,91.85,91.91,91.73,91.73,54212.0,86.3252,86.3816,86.2124,86.2124,54212.0
2019-03-27 15:50:00,91.74,91.79,91.58,91.66,119887.0,86.2218,86.2688,86.0714,86.1466,119887.0
2019-03-28 09:30:00,92.09,92.44,91.46,92.08,63518.0,86.5507,86.8797,85.9586,86.5413,63518.0
2019-03-28 09:40:00,92.12,92.44,92.03,92.34,100779.0,86.5789,86.8797,86.4943,86.7857,100779.0
2019-03-28 09:50:00,92.31,92.5,92.22,92.43,41240.0,86.7575,86.9361,86.6729,86.8703,41240.0
2019-03-28 10:00:00,92.44,92.49,92.28,92.39,44863.0,86.8797,86.9267,86.7293,86.8327,44863.0
2019-03-28 10:10:00,92.41,92.47,92.3,92.42,29554.0,86.8515,86.9079,86.7481,86.8609,29554.0
2019-03-28 10:20:00,92.42,92.46,92.37,92.43,21416.0,86.8609,86.8985,86.8139,86.8703,21416.0
2019-03-28 10:30:00,92.44,92.64,92.42,92.46,99061.0,86.8797,87.0677,86.8609,86.8985,99061.0
2019-03-28 10:40:00,92.45,92.91,92.45,92.69,88618.0,86.8891,87.3214,86.8891,87.1146,88618.0
2019-03-28 10:50:00,92.7,92.95,92.59,92.95,50901.0,87.124,87.359,87.0207,87.359,50901.0
2019-03-28 11:00:00,92.96,93.0,92.63,92.64,39633.0,87.3684,87.406,87.0583,87.0677,39633.0
2019-03-28 11:10:00,92.65,92.65,92.38,92.4,43018.0,87.077,87.077,86.8233,86.8421,43018.0
2019-03-28 11:20:00,92.39,92.46,92.23,92.23,22849.0,86.8327,86.8985,86.6823,86.6823,22849.0
2019-03-28 11:30:00,92.25,92.28,92.16,92.28,25850.0,86.7011,86.7293,86.6165,86.7293,25850.0
2019-03-28 11:40:00,92.28,92.43,92.18,92.4,21108.0,86.7293,86.8703,86.6353,86.8421,21108.0
2019-03-28 11:50:00,92.4,92.44,92.31,92.42,18026.0,86.8421,86.8797,86.7575,86.8609,18026.0
2019-03-28 12:00:00,92.4,92.47,92.32,92.39,19206.0,86.8421,86.9079,86.7669,86.8327,19206.0
2019-03-28 12:10:00,92.4,92.4,92.25,92.33,21248.0,86.8421,86.8421,86.7011,86.7763,21248.0
2019-03-28 12:20:00,92.34,92.39,92.24,92.34,29464.0,86.7857,86.8327,86.6917,86.7857,29464.0
2019-03-28 12:30:00,92.36,92.39,92.28,92.33,21932.0,86.8045,86.8327,86.7293,86.7763,21932.0
2019-03-28 12:40:00,92.34,92.41,92.3,92.35,11631.0,86.7857,86.8515,86.7481,86.7951,11631.0
2019-03-28 12:50:00,92.35,92.49,92.34,92.48,17296.0,86.7951,86.9267,86.7857,86.9173,17296.0
2019-03-28 13:00:00,92.5,92.54,92.4,92.41,18904.0,86.9361,86.9737,86.8421,86.8515,18904.0
2019-03-28 13:10:00,92.41,92.49,92.41,92.48,19084.0,86.8515,86.9267,86.8515,86.9173,19084.0
2019-03-28 13:20:00,92.47,92.5,92.42,92.5,19899.0,86.9079,86.9361,86.8609,86.9361,19899.0
2019-03-28 13:30:00,92.49,92.51,92.41,92.47,17499.0,86.9267,86.9455,86.8515,86.9079,17499.0
2019-03-28 13:40:00,92.47,92.5,92.45,92.45,35910.0,86.9079,86.9361,86.8891,86.8891,35910.0
2019-03-28 13:50:00,92.47,92.51,92.45,92.5,26868.0,86.9079,86.9455,86.8891,86.9361,26868.0
2019-03-28 14:00:00,92.49,92.51,92.44,92.44,30753.0,86.9267,86.9455,86.8797,86.8797,30753.0
2019-03-28 14:10:00,92.45,92.5,92.44,92.48,18458.0,86.8891,86.9361,86.8797,86.9173,18458.0
2019-03-28 14:20:00,92.48,92.51,92.43,92.47,19924.0,86.9173,86.9455,86.8703,86.9079,19924.0
2019-03-28 14:30:00,92.46,92.47,92.33,92.35,18978.0,86.8985,86.9079,86.7763,86.7951,18978.0
2019-03-28 14:40:00,92.34,92.38,92.14,92.17,26024.0,86.7857,86.8233,86.5977,86.6259,26024.0
2019-03-28 14:50:00,92.18,92.21,92.1,92.2,14904.0,86.6353,86.6635,86.5601,86.6541,14904.0
2019-03-28 15:00:00,92.21,92.37,92.17,92.29,17901.0,86.6635,86.8139,86.6259,86.7387,17901.0
2019-03-28 15:10:00,92.29,92.32,92.2,92.22,14823.0,86.7387,86.7669,86.6541,86.6729,14823.0
2019-03-28 15:20:00,92.22,92.31,92.15,92.22,27437.0,86.6729,86.7575,86.6071,86.6729,27437.0
2019-03-28 15:30:00,92.23,92.23,91.96,91.96,54281.0,86.6823,86.6823,86.4286,86.4286,54281.0
2019-03-28 15:40:00,91.95,92.07,91.92,91.93,56829.0,86.4192,86.5319,86.391,86.4004,56829.0
2019-03-28 15:50:00,91.93,92.07,91.88,91.9,137761.0,86.4004,86.5319,86.3534,86.3722,137761.0
2019-03-29 09:30:00,92.46,92.71,92.34,92.45,55348.0,86.8985,87.1334,86.7857,86.8891,55348.0
2019-03-29 09:40:00,92.47,92.48,92.19,92.32,31012.0,86.9079,86.9173,86.6447,86.7669,31012.0
2019-03-29 09:50:00,92.33,92.33,92.07,92.13,43924.0,86.7763,86.7763,86.5319,86.5883,43924.0
2019-03-29 10:00:00,92.17,92.44,92.09,92.33,25637.0,86.6259,86.8797,86.5507,86.7763,25637.0
2019-03-29 10:10:00,92.35,92.46,92.21,92.45,27602.0,86.7951,86.8985,86.6635,86.8891,27602.0
2019-03-29 10:20:00,92.47,92.68,92.33,92.68,34234.0,86.9079,87.1052,86.7763,87.1052,34234.0
2019-03-29 10:30:00,92.67,92.82,92.63,92.76,35098.0,87.0958,87.2368,87.0583,87.1804,35098.0
2019-03-29 10:40:00,92.76,92.87,92.67,92.75,32597.0,87.1804,87.2838,87.0958,87.171,32597.0
2019-03-29 10:50:00,92.72,92.79,92.65,92.73,23531.0,87.1428,87.2086,87.077,87.1522,23531.0
2019-03-29 11:00:00,92.74,92.94,92.74,92.94,41350.0,87.1616,87.3496,87.1616,87.3496,41350.0
2019-03-29 11:10:00,92.94,93.0,92.86,92.91,46682.0,87.3496,87.406,87.2744,87.3214,46682.0
2019-03-29 11:20:00,92.92,92.94,92.84,92.89,24237.0,87.3308,87.3496,87.2556,87.3026,24237.0
2019-03-29 11:30:00,92.89,92.98,92.76,92.96,22029.0,87.3026,87.3872,87.1804,87.3684,22029.0
2019-03-29 11:40:00,93.0,93.16,92.96,93.13,21756.0,87.406,87.5564,87.3684,87.5282,21756.0
2019-03-29 11:50:00,93.15,93.2,93.08,93.1,21809.0,87.547,87.594,87.4812,87.5,21809.0
2019-03-29 12:00:00,93.08,93.09,92.74,92.78,25044.0,87.4812,87.4906,87.1616,87.1992,25044.0
2019-03-29 12:10:00,92.78,92.9,92.75,92.85,15760.0,87.1992,87.312,87.171,87.265,15760.0
2019-03-29 12:20:00,92.88,93.1,92.87,93.06,19500.0,87.2932,87.5,87.2838,87.4624,19500.0
2019-03-29 12:30:00,93.07,93.29,93.07,93.27,31419.0,87.4718,87.6786,87.4718,87.6598,31419.0
2019-03-29 12:40:00,93.31,93.33,93.11,93.15,17977.0,87.6973,87.7161,87.5094,87.547,17977.0
2019-03-29 12:50:00,93.16,93.17,92.98,93.15,37011.0,87.5564,87.5658,87.3872,87.547,37011.0
2019-03-29 13:00:00,93.17,93.3,93.14,93.3,15089.0,87.5658,87.688,87.5376,87.688,15089.0
2019-03-29 13:10:00,93.29,93.33,93.13,93.14,16473.0,87.6786,87.7161,87.5282,87.5376,16473.0
2019-03-29 13:20:00,93.13,93.21,93.06,93.2,16457.0,87.5282,87.6034,87.4624,87.594,16457.0
2019-03-29 13:30:00,93.21,93.21,93.13,93.18,14094.0,87.6034,87.6034,87.5282,87.5752,14094.0
2019-03-29 13:40:00,93.18,93.28,93.13,93.22,23010.0,87.5752,87.6692,87.5282,87.6128,23010.0
2019-03-29 13:50:00,93.22,93.22,93.15,93.17,19794.0,87.6128,87.6128,87.547,87.5658,19794.0
2019-03-29 14:00:00,93.16,93.34,93.12,93.23,17308.0,87.5564,87.7255,87.5188,87.6222,17308.0
2019-03-29 14:10:00,93.25,93.37,93.21,93.27,19173.0,87.641,87.7537,87.6034,87.6598,19173.0
2019-03-29 14:20:00,93.27,93.35,93.2,93.34,26034.0,87.6598,87.7349,87.594,87.7255,26034.0
2019-03-29 14:30:00,93.34,93.38,93.23,93.23,22320.0,87.7255,87.7631,87.6222,87.6222,22320.0
2019-03-29 14:40:00,93.23,93.24,93.11,93.23,18022.0,87.6222,87.6316,87.5094,87.6222,18022.0
2019-03-29 14:50:00,93.22,93.51,93.16,93.43,40063.0,87.6128,87.8853,87.5564,87.8101,40063.0
2019-03-29 15:00:00,93.45,93.49,93.26,93.3,16878.0,87.8289,87.8665,87.6504,87.688,16878.0
2019-03-29 15:10:00,93.3,93.35,93.22,93.24,19748.0,87.688,87.7349,87.6128,87.6316,19748.0
2019-03-29 15:20:00,93.24,93.27,93.11,93.14,24191.0,87.6316,87.6598,87.5094,87.5376,24191.0
2019-03-29 15:30:00,93.14,93.14,93.0,93.13,33826.0,87.5376,87.5376,87.406,87.5282,33826.0
2019-03-29 15:40:00,93.14,93.15,92.97,93.04,45489.0,87.5376,87.547,87.3778,87.4436,45489.0
2019-03-29 15:50:00,93.05,93.18,92.96,93.11,158432.0,87.453,87.5752,87.3684,87.5094,158432.0
2019-04-01 09:30:00,93.79,93.79,92.94,93.28,56469.0,88.1485,88.1485,87.3496,87.6692,56469.0
2019-04-01 09:40:00,93.31,93.4,93.0,93.12,25541.0,87.6973,87.7819,87.406,87.5188,25541.0
2019-04-01 09:50:00,93.13,93.34,93.07,93.08,32229.0,87.5282,87.7255,87.4718,87.4812,32229.0
2019-04-01 10:00:00,93.12,93.36,93.12,93.31,22353.0,87.5188,87.7443,87.5188,87.6973,22353.0
2019-04-01 10:10:00,93.32,93.45,93.23,93.24,16700.0,87.7067,87.8289,87.6222,87.6316,16700.0
2019-04-01 10:20:00,93.24,93.41,93.22,93.36,40065.0,87.6316,87.7913,87.6128,87.7443,40065.0
2019-04-01 10:30:00,93.36,93.38,93.17,93.26,20982.0,87.7443,87.7631,87.5658,87.6504,20982.0
2019-04-01 10:40:00,93.27,93.47,93.27,93.43,31519.0,87.6598,87.8477,87.6598,87.8101,31519.0
2019-04-01 10:50:00,93.44,93.45,93.14,93.32,50391.0,87.8195,87.8289,87.5376,87.7067,50391.0
2019-04-01 11:00:00,93.35,93.58,93.33,93.54,55110.0,87.7349,87.9511,87.7161,87.9135,55110.0
2019-04-01 11:10:00,93.57,93.63,93.43,93.61,38718.0,87.9417,87.9981,87.8101,87.9793,38718.0
2019-04-01 11:20:00,93.61,93.72,93.58,93.69,23076.0,87.9793,88.0827,87.9511,88.0545,23076.0
2019-04-01 11:30:00,93.67,93.81,93.63,93.76,42138.0,88.0357,88.1673,87.9981,88.1203,42138.0
2019-04-01 11:40:00,93.77,93.78,93.37,93.47,51670.0,88.1297,88.1391,87.7537,87.8477,51670.0
2019-04-01 11:50:00,93.47,93.66,93.45,93.6,30973.0,87.8477,88.0263,87.8289,87.9699,30973.0
2019-04-01 12:00:00,93.6,93.67,93.48,93.51,45607.0,87.9699,88.0357,87.8571,87.8853,45607.0
2019-04-01 12:10:00,93.53,93.68,93.52,93.68,19024.0,87.9041,88.0451,87.8947,88.0451,19024.0
2019-04-01 12:20:00,93.68,93.85,93.68,93.75,37521.0,88.0451,88.2049,88.0451,88.1109,37521.0
2019-04-01 12:30:00,93.75,93.78,93.69,93.78,36866.0,88.1109,88.1391,88.0545,88.1391,36866.0
2019-04-01 12:40:00,93.81,94.02,93.81,94.0,79504.0,88.1673,88.3646,88.1673,88.3458,79504.0
2019-04-01 12:50:00,94.01,94.07,93.93,94.01,29634.0,88.3552,88.4116,88.2801,88.3552,29634.0
2019-04-01 13:00:00,94.01,94.12,94.01,94.1,35045.0,88.3552,88.4586,88.3552,88.4398,35045.0
2019-04-01 13:10:00,94.1,94.21,94.06,94.08,22983.0,88.4398,88.5432,88.4022,88.421,22983.0
2019-04-01 13:20:00,94.09,94.12,94.05,94.12,21357.0,88.4304,88.4586,88.3928,88.4586,21357.0
2019-04-01 13:30:00,94.12,94.34,94.09,94.19,64638.0,88.4586,88.6654,88.4304,88.5244,64638.0
2019-04-01 13:40:00,94.2,94.24,94.19,94.2,28796.0,88.5338,88.5714,88.5244,88.5338,28796.0
2019-04-01 13:50:00,94.21,94.27,94.19,94.22,20139.0,88.5432,88.5996,88.5244,88.5526,20139.0
2019-04-01 14:00:00,94.23,94.32,94.2,94.3,36136.0,88.562,88.6466,88.5338,88.6278,36136.0
2019-04-01 14:10:00,94.31,94.31,94.17,94.19,34678.0,88.6372,88.6372,88.5056,88.5244,34678.0
2019-04-01 14:20:00,94.2,94.2,94.04,94.07,42672.0,88.5338,88.5338,88.3834,88.4116,42672.0
2019-04-01 14:30:00,94.08,94.13,94.05,94.09,35210.0,88.421,88.468,88.3928,88.4304,35210.0
2019-04-01 14:40:00,94.1,94.12,94.03,94.09,28225.0,88.4398,88.4586,88.374,88.4304,28225.0
2019-04-01 14:50:00,94.09,94.2,93.97,94.13,38841.0,88.4304,88.5338,88.3177,88.468,38841.0
2019-04-01 15:00:00,94.12,94.12,94.03,94.07,36311.0,88.4586,88.4586,88.374,88.4116,36311.0
2019-04-01 15:10:00,94.07,94.13,94.02,94.13,45735.0,88.4116,88.468,88.3646,88.468,45735.0
2019-04-01 15:20:00,94.13,94.24,94.08,94.17,38118.0,88.468,88.5714,88.421,88.5056,38118.0
2019-04-01 15:30:00,94.18,94.21,94.1,94.1,95708.0,88.515,88.5432,88.4398,88.4398,95708.0
2019-04-01 15:40:00,94.1,94.24,94.06,94.22,110851.0,88.4398,88.5714,88.4022,88.5526,110851.0
2019-04-01 15:50:00,94.22,94.34,94.2,94.26,175780.0,88.5526,88.6654,88.5338,88.5902,175780.0
2019-04-02 09:30:00,94.12,94.24,93.61,93.82,69877.0,88.4586,88.5714,87.9793,88.1767,69877.0
2019-04-02 09:40:00,93.82,93.89,93.51,93.87,27739.0,88.1767,88.2425,87.8853,88.2237,27739.0
2019-04-02 09:50:00,93.86,93.99,93.73,93.75,102441.0,88.2143,88.3364,88.0921,88.1109,102441.0
2019-04-02 10:00:00,93.8,94.21,93.68,94.17,34667.0,88.1579,88.5432,88.0451,88.5056,34667.0
2019-04-02 10:10:00,94.15,94.16,93.99,93.99,21254.0,88.4868,88.4962,88.3364,88.3364,21254.0
2019-04-02 10:20:00,94.0,94.0,93.87,93.89,17943.0,88.3458,88.3458,88.2237,88.2425,17943.0
2019-04-02 10:30:00,93.93,94.12,93.9,94.06,18888.0,88.2801,88.4586,88.2519,88.4022,18888.0
2019-04-02 10:40:00,94.04,94.04,93.84,93.9,25894.0,88.3834,88.3834,88.1955,88.2519,25894.0
2019-04-02 10:50:00,93.9,94.12,93.9,94.05,20672.0,88.2519,88.4586,88.2519,88.3928,20672.0
2019-04-02 11:00:00,94.05,94.07,93.83,93.84,27225.0,88.3928,88.4116,88.1861,88.1955,27225.0
2019-04-02 11:10:00,93.84,93.9,93.81,93.89,18781.0,88.1955,88.2519,88.1673,88.2425,18781.0
2019-04-02 11:20:00,93.89,93.95,93.86,93.91,22485.0,88.2425,88.2989,88.2143,88.2613,22485.0
2019-04-02 11:30:00,93.91,93.91,93.76,93.82,79113.0,88.2613,88.2613,88.1203,88.1767,79113.0
2019-04-02 11:40:00,93.82,93.88,93.77,93.83,26693.0,88.1767,88.2331,88.1297,88.1861,26693.0
2019-04-02 11:50:00,93.82,93.88,93.82,93.85,20188.0,88.1767,88.2331,88.1767,88.2049,20188.0
2019-04-02 12:00:00,93.86,94.01,93.85,93.89,20482.0,88.2143,88.3552,88.2049,88.2425,20482.0
2019-04-02 12:10:00,93.89,94.07,93.89,94.07,27002.0,88.2425,88.4116,88.2425,88.4116,27002.0
2019-04-02 12:20:00,94.08,94.08,93.91,93.94,13598.0,88.421,88.421,88.2613,88.2895,13598.0
2019-04-02 12:30:00,93.94,94.02,93.94,94.02,15795.0,88.2895,88.3646,88.2895,88.3646,15795.0
2019-04-02 12:40:00,94.02,94.03,93.98,93.99,16474.0,88.3646,88.374,88.327,88.3364,16474.0
2019-04-02 12:50:00,94.0,94.05,93.98,94.01,19118.0,88.3458,88.3928,88.327,88.3552,19118.0
2019-04-02 13:00:00,94.01,94.01,93.91,93.93,23302.0,88.3552,88.3552,88.2613,88.2801,23302.0
2019-04-02 13:10:00,93.96,93.96,93.84,93.84,15300.0,88.3083,88.3083,88.1955,88.1955,15300.0
2019-04-02 13:20:00,93.87,93.93,93.84,93.85,13278.0,88.2237,88.2801,88.1955,88.2049,13278.0
2019-04-02 13:30:00,93.86,93.91,93.84,93.89,9542.0,88.2143,88.2613,88.1955,88.2425,9542.0
2019-04-02 13:40:00,93.88,93.92,93.84,93.87,13409.0,88.2331,88.2707,88.1955,88.2237,13409.0
2019-04-02 13:50:00,93.86,93.92,93.85,93.86,9967.0,88.2143,88.2707,88.2049,88.2143,9967.0
2019-04-02 14:00:00,93.87,93.9,93.84,93.87,22674.0,88.2237,88.2519,88.1955,88.2237,22674.0
2019-04-02 14:10:00,93.86,93.89,93.77,93.81,18253.0,88.2143,88.2425,88.1297,88.1673,18253.0
2019-04-02 14:20:00,93.81,93.86,93.71,93.71,68076.0,88.1673,88.2143,88.0733,88.0733,68076.0
2019-04-02 14:30:00,93.71,93.72,93.55,93.58,17206.0,88.0733,88.0827,87.9229,87.9511,17206.0
2019-04-02 14:40:00,93.58,93.71,93.56,93.65,33047.0,87.9511,88.0733,87.9323,88.0169,33047.0
2019-04-02 14:50:00,93.65,93.65,93.53,93.63,46343.0,88.0169,88.0169,87.9041,87.9981,46343.0
2019-04-02 15:00:00,93.63,93.63,93.47,93.6,29781.0,87.9981,87.9981,87.8477,87.9699,29781.0
2019-04-02 15:10:00,93.6,93.63,93.5,93.51,40022.0,87.9699,87.9981,87.8759,87.8853,40022.0
2019-04-02 15:20:00,93.49,93.62,93.45,93.62,43540.0,87.8665,87.9887,87.8289,87.9887,43540.0
2019-04-02 15:30:00,93.63,93.73,93.58,93.72,40808.0,87.9981,88.0921,87.9511,88.0827,40808.0
2019-04-02 15:40:00,93.71,93.74,93.68,93.7,45671.0,88.0733,88.1015,88.0451,88.0639,45671.0
2019-04-02 15:50:00,93.69,93.79,93.65,93.75,152204.0,88.0545,88.1485,88.0169,88.1109,152204.0
2019-04-03 09:30:00,94.36,94.38,93.58,94.33,50781.0,88.6842,88.703,87.9511,88.656,50781.0
2019-04-03 09:40:00,94.32,94.62,94.26,94.38,30594.0,88.6466,88.9286,88.5902,88.703,30594.0
2019-04-03 09:50:00,94.39,94.45,94.3,94.41,27217.0,88.7124,88.7688,88.6278,88.7312,27217.0
2019-04-03 10:00:00,94.4,94.63,94.19,94.61,20424.0,88.7218,88.938,88.5244,88.9192,20424.0
2019-04-03 10:10:00,94.63,94.67,94.48,94.51,27734.0,88.938,88.9755,88.797,88.8252,27734.0
2019-04-03 10:20:00,94.56,94.58,94.46,94.54,17119.0,88.8722,88.891,88.7782,88.8534,17119.0
2019-04-03 10:30:00,94.54,94.6,94.45,94.54,31049.0,88.8534,88.9098,88.7688,88.8534,31049.0
2019-04-03 10:40:00,94.54,94.59,94.45,94.48,29342.0,88.8534,88.9004,88.7688,88.797,29342.0
2019-04-03 10:50:00,94.47,94.48,94.38,94.4,20586.0,88.7876,88.797,88.703,88.7218,20586.0
2019-04-03 11:00:00,94.42,94.56,94.41,94.55,51498.0,88.7406,88.8722,88.7312,88.8628,51498.0
2019-04-03 11:10:00,94.55,94.57,94.45,94.55,30044.0,88.8628,88.8816,88.7688,88.8628,30044.0
2019-04-03 11:20:00,94.55,94.81,94.51,94.8,25411.0,88.8628,89.1071,88.8252,89.0977,25411.0
2019-04-03 11:30:00,94.8,94.8,94.5,94.59,30793.0,89.0977,89.0977,88.8158,88.9004,30793.0
2019-04-03 11:40:00,94.58,94.66,94.58,94.64,42289.0,88.891,88.9661,88.891,88.9473,42289.0
2019-04-03 11:50:00,94.65,94.87,94.65,94.78,50655.0,88.9567,89.1635,88.9567,89.0789,50655.0
2019-04-03 12:00:00,94.77,94.81,94.71,94.77,19802.0,89.0695,89.1071,89.0131,89.0695,19802.0
2019-04-03 12:10:00,94.78,94.83,94.69,94.83,32022.0,89.0789,89.1259,88.9943,89.1259,32022.0
2019-04-03 12:20:00,94.82,94.85,94.76,94.81,30009.0,89.1165,89.1447,89.0601,89.1071,30009.0
2019-04-03 12:30:00,94.8,94.9,94.77,94.84,44187.0,89.0977,89.1917,89.0695,89.1353,44187.0
2019-04-03 12:40:00,94.85,94.88,94.83,94.86,18708.0,89.1447,89.1729,89.1259,89.1541,18708.0
2019-04-03 12:50:00,94.87,94.93,94.82,94.92,11521.0,89.1635,89.2199,89.1165,89.2105,11521.0
2019-04-03 13:00:00,94.92,94.98,94.9,94.94,13195.0,89.2105,89.2669,89.1917,89.2293,13195.0
2019-04-03 13:10:00,94.95,94.99,94.92,94.98,18652.0,89.2387,89.2763,89.2105,89.2669,18652.0
2019-04-03 13:20:00,94.98,95.07,94.98,95.06,22746.0,89.2669,89.3515,89.2669,89.3421,22746.0
2019-04-03 13:30:00,95.04,95.09,95.0,95.01,14555.0,89.3233,89.3703,89.2857,89.2951,14555.0
2019-04-03 13:40:00,95.01,95.01,94.92,94.93,17004.0,89.2951,89.2951,89.2105,89.2199,17004.0
2019-04-03 13:50:00,94.94,94.94,94.8,94.84,17200.0,89.2293,89.2293,89.0977,89.1353,17200.0
2019-04-03 14:00:00,94.84,94.85,94.79,94.82,18485.0,89.1353,89.1447,89.0883,89.1165,18485.0
2019-04-03 14:10:00,94.81,94.9,94.81,94.88,38078.0,89.1071,89.1917,89.1071,89.1729,38078.0
2019-04-03 14:20:00,94.88,95.1,94.88,95.08,21754.0,89.1729,89.3797,89.1729,89.3609,21754.0
2019-04-03 14:30:00,95.08,95.08,94.87,94.89,16116.0,89.3609,89.3609,89.1635,89.1823,16116.0
2019-04-03 14:40:00,94.89,94.94,94.86,94.93,19018.0,89.1823,89.2293,89.1541,89.2199,19018.0
2019-04-03 14:50:00,94.92,94.95,94.86,94.94,34076.0,89.2105,89.2387,89.1541,89.2293,34076.0
2019-04-03 15:00:00,94.93,94.99,94.89,94.93,24034.0,89.2199,89.2763,89.1823,89.2199,24034.0
2019-04-03 15:10:00,94.92,94.95,94.84,94.91,35602.0,89.2105,89.2387,89.1353,89.2011,35602.0
2019-04-03 15:20:00,94.91,95.05,94.87,95.05,32369.0,89.2011,89.3327,89.1635,89.3327,32369.0
2019-04-03 15:30:00,95.04,95.1,94.99,95.0,41593.0,89.3233,89.3797,89.2763,89.2857,41593.0
2019-04-03 15:40:00,95.0,95.11,94.83,94.9,78216.0,89.2857,89.3891,89.1259,89.1917,78216.0
2019-04-03 15:50:00,94.91,95.1,94.9,94.98,111903.0,89.2011,89.3797,89.1917,89.2669,111903.0
2019-04-04 09:30:00,95.06,95.71,94.97,95.6,46960.0,89.3421,89.953,89.2575,89.8496,46960.0
2019-04-04 09:40:00,95.6,95.9,95.43,95.81,35026.0,89.8496,90.1316,89.6898,90.047,35026.0
2019-04-04 09:50:00,95.84,96.04,95.79,95.98,56470.0,90.0752,90.2631,90.0282,90.2067,56470.0
2019-04-04 10:00:00,96.0,96.01,95.82,95.85,24737.0,90.2255,90.2349,90.0564,90.0846,24737.0
2019-04-04 10:10:00,95.85,96.08,95.79,96.08,23619.0,90.0846,90.3007,90.0282,90.3007,23619.0
2019-04-04 10:20:00,96.09,96.18,95.98,96.0,30849.0,90.3101,90.3947,90.2067,90.2255,30849.0
2019-04-04 10:30:00,95.99,96.22,95.83,96.21,25312.0,90.2161,90.4323,90.0658,90.4229,25312.0
2019-04-04 10:40:00,96.22,96.45,96.15,96.42,23446.0,90.4323,90.6485,90.3665,90.6203,23446.0
2019-04-04 10:50:00,96.42,96.55,96.36,96.48,36545.0,90.6203,90.7425,90.5639,90.6767,36545.0
2019-04-04 11:00:00,96.48,96.68,96.44,96.63,32664.0,90.6767,90.8646,90.6391,90.8177,32664.0
2019-04-04 11:10:00,96.63,96.63,96.29,96.34,27768.0,90.8177,90.8177,90.4981,90.5451,27768.0
2019-04-04 11:20:00,96.33,96.5,96.26,96.44,17855.0,90.5357,90.6955,90.4699,90.6391,17855.0
2019-04-04 11:30:00,96.46,96.46,96.26,96.42,20536.0,90.6579,90.6579,90.4699,90.6203,20536.0
2019-04-04 11:40:00,96.43,96.66,96.41,96.52,24542.0,90.6297,90.8458,90.6109,90.7143,24542.0
2019-04-04 11:50:00,96.53,96.7,96.45,96.7,16246.0,90.7237,90.8834,90.6485,90.8834,16246.0
2019-04-04 12:00:00,96.7,96.96,96.68,96.92,31282.0,90.8834,91.1278,90.8646,91.0902,31282.0
2019-04-04 12:10:00,96.91,96.93,96.67,96.73,55168.0,91.0808,91.0996,90.8552,90.9116,55168.0
2019-04-04 12:20:00,96.73,96.84,96.73,96.82,28168.0,90.9116,91.015,90.9116,90.9962,28168.0
2019-04-04 12:30:00,96.81,96.93,96.78,96.86,32194.0,90.9868,91.0996,90.9586,91.0338,32194.0
2019-04-04 12:40:00,96.84,96.96,96.79,96.95,24077.0,91.015,91.1278,90.968,91.1184,24077.0
2019-04-04 12:50:00,96.95,97.12,96.94,97.07,27770.0,91.1184,91.2782,91.109,91.2312,27770.0
2019-04-04 13:00:00,97.07,97.3,97.07,97.28,32379.0,91.2312,91.4473,91.2312,91.4286,32379.0
2019-04-04 13:10:00,97.29,97.39,97.07,97.18,28299.0,91.438,91.5319,91.2312,91.3346,28299.0
2019-04-04 13:20:00,97.17,97.27,97.17,97.19,14073.0,91.3252,91.4192,91.3252,91.344,14073.0
2019-04-04 13:30:00,97.18,97.23,97.12,97.21,16908.0,91.3346,91.3816,91.2782,91.3628,16908.0
2019-04-04 13:40:00,97.22,97.28,97.18,97.23,17980.0,91.3722,91.4286,91.3346,91.3816,17980.0
2019-04-04 13:50:00,97.21,97.33,97.21,97.31,16518.0,91.3628,91.4755,91.3628,91.4567,16518.0
2019-04-04 14:00:00,97.33,97.35,97.27,97.33,19693.0,91.4755,91.4943,91.4192,91.4755,19693.0
2019-04-04 14:10:00,97.33,97.45,97.32,97.41,28580.0,91.4755,91.5883,91.4661,91.5507,28580.0
2019-04-04 14:20:00,97.41,97.55,97.41,97.49,27032.0,91.5507,91.6823,91.5507,91.6259,27032.0
2019-04-04 14:30:00,97.49,97.54,97.39,97.44,25000.0,91.6259,91.6729,91.5319,91.5789,25000.0
2019-04-04 14:40:00,97.45,97.51,97.35,97.48,32050.0,91.5883,91.6447,91.4943,91.6165,32050.0
2019-04-04 14:50:00,97.49,97.52,97.42,97.52,24322.0,91.6259,91.6541,91.5601,91.6541,24322.0
2019-04-04 15:00:00,97.52,97.52,97.36,97.38,29663.0,91.6541,91.6541,91.5037,91.5225,29663.0
2019-04-04 15:10:00,97.39,97.52,97.38,97.44,29319.0,91.5319,91.6541,91.5225,91.5789,29319.0
2019-04-04 15:20:00,97.45,97.46,97.25,97.27,36874.0,91.5883,91.5977,91.4004,91.4192,36874.0
2019-04-04 15:30:00,97.28,97.42,97.27,97.35,54455.0,91.4286,91.5601,91.4192,91.4943,54455.0
2019-04-04 15:40:00,97.36,97.54,97.36,97.54,57301.0,91.5037,91.6729,91.5037,91.6729,57301.0
2019-04-04 15:50:00,97.53,97.6,97.42,97.47,190713.0,91.6635,91.7293,91.5601,91.6071,190713.0
2019-04-05 09:30:00,97.79,98.23,97.49,97.76,47936.0,91.9079,92.3214,91.6259,91.8797,47936.0
2019-04-05 09:40:00,97.9,98.11,97.71,97.71,28195.0,92.0113,92.2086,91.8327,91.8327,28195.0
2019-04-05 09:50:00,97.74,98.27,97.73,98.23,23951.0,91.8609,92.359,91.8515,92.3214,23951.0
2019-04-05 10:00:00,98.19,98.55,98.13,98.53,23189.0,92.2838,92.6222,92.2274,92.6034,23189.0
2019-04-05 10:10:00,98.53,98.73,98.43,98.53,29971.0,92.6034,92.7913,92.5094,92.6034,29971.0
2019-04-05 10:20:00,98.53,98.67,98.41,98.65,28942.0,92.6034,92.7349,92.4906,92.7161,28942.0
2019-04-05 10:30:00,98.66,98.85,98.66,98.77,33804.0,92.7255,92.9041,92.7255,92.8289,33804.0
2019-04-05 10:40:00,98.77,98.78,98.57,98.69,29192.0,92.8289,92.8383,92.641,92.7537,29192.0
2019-04-05 10:50:00,98.7,98.77,98.48,98.68,49908.0,92.7631,92.8289,92.5564,92.7443,49908.0
2019-04-05 11:00:00,98.69,98.86,98.58,98.84,31969.0,92.7537,92.9135,92.6504,92.8947,31969.0
2019-04-05 11:10:00,98.84,98.93,98.74,98.75,43711.0,92.8947,92.9793,92.8007,92.8101,43711.0
2019-04-05 11:20:00,98.75,98.79,98.56,98.69,29430.0,92.8101,92.8477,92.6316,92.7537,29430.0
2019-04-05 11:30:00,98.69,98.72,98.42,98.48,26773.0,92.7537,92.7819,92.5,92.5564,26773.0
2019-04-05 11:40:00,98.48,98.5,98.33,98.44,30934.0,92.5564,92.5752,92.4154,92.5188,30934.0
2019-04-05 11:50:00,98.44,98.48,98.36,98.47,34099.0,92.5188,92.5564,92.4436,92.547,34099.0
2019-04-05 12:00:00,98.47,98.59,98.43,98.57,29579.0,92.547,92.6598,92.5094,92.641,29579.0
2019-04-05 12:10:00,98.56,98.66,98.49,98.57,16008.0,92.6316,92.7255,92.5658,92.641,16008.0
2019-04-05 12:20:00,98.57,98.59,98.48,98.48,14788.0,92.641,92.6598,92.5564,92.5564,14788.0
2019-04-05 12:30:00,98.47,98.49,98.29,98.3,13762.0,92.547,92.5658,92.3778,92.3872,13762.0
2019-04-05 12:40:00,98.28,98.35,98.22,98.24,14518.0,92.3684,92.4342,92.312,92.3308,14518.0
2019-04-05 12:50:00,98.26,98.62,98.22,98.62,81027.0,92.3496,92.688,92.312,92.688,81027.0
2019-04-05 13:00:00,98.62,98.62,98.32,98.42,91178.0,92.688,92.688,92.406,92.5,91178.0
2019-04-05 13:10:00,98.4,98.67,98.37,98.61,64824.0,92.4812,92.7349,92.453,92.6786,64824.0
2019-04-05 13:20:00,98.56,98.69,98.46,98.62,85087.0,92.6316,92.7537,92.5376,92.688,85087.0
2019-04-05 13:30:00,98.59,98.69,98.45,98.47,61562.0,92.6598,92.7537,92.5282,92.547,61562.0
2019-04-05 13:40:00,98.46,98.55,98.34,98.4,17874.0,92.5376,92.6222,92.4248,92.4812,17874.0
2019-04-05 13:50:00,98.4,98.41,98.25,98.33,27356.0,92.4812,92.4906,92.3402,92.4154,27356.0
2019-04-05 14:00:00,98.32,98.42,98.29,98.38,23644.0,92.406,92.5,92.3778,92.4624,23644.0
2019-04-05 14:10:00,98.38,98.4,98.24,98.29,22951.0,92.4624,92.4812,92.3308,92.3778,22951.0
2019-04-05 14:20:00,98.29,98.33,98.1,98.11,33606.0,92.3778,92.4154,92.1992,92.2086,33606.0
2019-04-05 14:30:00,98.11,98.12,98.05,98.1,27346.0,92.2086,92.218,92.1522,92.1992,27346.0
2019-04-05 14:40:00,98.09,98.15,98.02,98.09,21458.0,92.1898,92.2462,92.124,92.1898,21458.0
2019-04-05 14:50:00,98.07,98.19,98.04,98.15,24168.0,92.171,92.2838,92.1428,92.2462,24168.0
2019-04-05 15:00:00,98.14,98.19,98.07,98.11,19969.0,92.2368,92.2838,92.171,92.2086,19969.0
2019-04-05 15:10:00,98.1,98.16,98.07,98.14,20502.0,92.1992,92.2556,92.171,92.2368,20502.0
2019-04-05 15:20:00,98.14,98.35,98.14,98.29,27126.0,92.2368,92.4342,92.2368,92.3778,27126.0
2019-04-05 15:30:00,98.29,98.4,98.26,98.31,37114.0,92.3778,92.4812,92.3496,92.3966,37114.0
2019-04-05 15:40:00,98.31,98.36,98.26,98.34,49193.0,92.3966,92.4436,92.3496,92.4248,49193.0
2019-04-05 15:50:00,98.35,98.57,98.32,98.41,183287.0,92.4342,92.641,92.406,92.4906,183287.0
2019-04-08 09:30:00,98.2,98.5,97.62,97.9,60559.0,92.2932,92.5752,91.7481,92.0113,60559.0
2019-04-08 09:40:00,97.95,98.33,97.84,98.33,37894.0,92.0583,92.4154,91.9549,92.4154,37894.0
2019-04-08 09:50:00,98.38,98.73,98.38,98.71,36431.0,92.4624,92.7913,92.4624,92.7725,36431.0
2019-04-08 10:00:00,98.69,98.69,98.41,98.46,19229.0,92.7537,92.7537,92.4906,92.5376,19229.0
2019-04-08 10:10:00,98.45,98.57,98.35,98.41,8811.0,92.5282,92.641,92.4342,92.4906,8811.0
2019-04-08 10:20:00,98.37,98.65,98.36,98.49,10983.0,92.453,92.7161,92.4436,92.5658,10983.0
2019-04-08 10:30:00,98.58,98.86,98.58,98.71,13060.0,92.6504,92.9135,92.6504,92.7725,13060.0
2019-04-08 10:40:00,98.73,98.79,98.59,98.66,16041.0,92.7913,92.8477,92.6598,92.7255,16041.0
2019-04-08 10:50:00,98.66,98.77,98.56,98.59,18967.0,92.7255,92.8289,92.6316,92.6598,18967.0
2019-04-08 11:00:00,98.62,98.67,98.52,98.59,14400.0,92.688,92.7349,92.594,92.6598,14400.0
2019-04-08 11:10:00,98.59,98.63,98.4,98.51,15041.0,92.6598,92.6973,92.4812,92.5846,15041.0
2019-04-08 11:20:00,98.45,98.65,98.39,98.54,10907.0,92.5282,92.7161,92.4718,92.6128,10907.0
2019-04-08 11:30:00,98.52,98.65,98.51,98.54,13892.0,92.594,92.7161,92.5846,92.6128,13892.0
2019-04-08 11:40:00,98.51,98.58,98.46,98.53,11322.0,92.5846,92.6504,92.5376,92.6034,11322.0
2019-04-08 11:50:00,98.54,98.66,98.54,98.63,14467.0,92.6128,92.7255,92.6128,92.6973,14467.0
2019-04-08 12:00:00,98.63,98.63,98.35,98.4,15158.0,92.6973,92.6973,92.4342,92.4812,15158.0
2019-04-08 12:10:00,98.4,98.53,98.39,98.48,14267.0,92.4812,92.6034,92.4718,92.5564,14267.0
2019-04-08 12:20:00,98.46,98.52,98.42,98.45,11700.0,92.5376,92.594,92.5,92.5282,11700.0
2019-04-08 12:30:00,98.45,98.46,98.27,98.43,57342.0,92.5282,92.5376,92.359,92.5094,57342.0
2019-04-08 12:40:00,98.41,98.47,98.35,98.4,11129.0,92.4906,92.547,92.4342,92.4812,11129.0
2019-04-08 12:50:00,98.4,98.55,98.36,98.51,20668.0,92.4812,92.6222,92.4436,92.5846,20668.0
2019-04-08 13:00:00,98.48,98.55,98.44,98.52,9426.0,92.5564,92.6222,92.5188,92.594,9426.0
2019-04-08 13:10:00,98.54,98.55,98.45,98.54,10006.0,92.6128,92.6222,92.5282,92.6128,10006.0
2019-04-08 13:20:00,98.54,98.63,98.5,98.59,9559.0,92.6128,92.6973,92.5752,92.6598,9559.0
2019-04-08 13:30:00,98.61,98.75,98.61,98.72,10957.0,92.6786,92.8101,92.6786,92.7819,10957.0
2019-04-08 13:40:00,98.74,98.83,98.74,98.78,18685.0,92.8007,92.8853,92.8007,92.8383,18685.0
2019-04-08 13:50:00,98.79,98.89,98.76,98.89,13791.0,92.8477,92.9417,92.8195,92.9417,13791.0
2019-04-08 14:00:00,98.86,98.91,98.75,98.85,13849.0,92.9135,92.9605,92.8101,92.9041,13849.0
2019-04-08 14:10:00,98.86,98.91,98.78,98.91,10523.0,92.9135,92.9605,92.8383,92.9605,10523.0
2019-04-08 14:20:00,98.88,98.99,98.86,98.96,13905.0,92.9323,93.0357,92.9135,93.0075,13905.0
2019-04-08 14:30:00,98.96,98.99,98.88,98.91,26776.0,93.0075,93.0357,92.9323,92.9605,26776.0
2019-04-08 14:40:00,98.91,98.93,98.81,98.84,10675.0,92.9605,92.9793,92.8665,92.8947,10675.0
2019-04-08 14:50:00,98.85,98.87,98.8,98.81,10730.0,92.9041,92.9229,92.8571,92.8665,10730.0
2019-04-08 15:00:00,98.8,98.85,98.73,98.83,11810.0,92.8571,92.9041,92.7913,92.8853,11810.0
2019-04-08 15:10:00,98.8,98.83,98.72,98.77,16527.0,92.8571,92.8853,92.7819,92.8289,16527.0
2019-04-08 15:20:00,98.75,98.8,98.65,98.68,17879.0,92.8101,92.8571,92.7161,92.7443,17879.0
2019-04-08 15:30:00,98.66,98.66,98.47,98.49,30229.0,92.7255,92.7255,92.547,92.5658,30229.0
2019-04-08 15:40:00,98.48,98.53,98.41,98.46,47018.0,92.5564,92.6034,92.4906,92.5376,47018.0
2019-04-08 15:50:00,98.47,98.71,98.47,98.67,143442.0,92.547,92.7725,92.547,92.7349,143442.0
2019-04-09 09:30:00,97.97,98.03,97.34,97.73,57640.0,92.077,92.1334,91.4849,91.8515,57640.0
2019-04-09 09:40:00,97.72,98.12,97.72,97.84,24968.0,91.8421,92.218,91.8421,91.9549,24968.0
2019-04-09 09:50:00,97.84,98.38,97.79,98.08,16626.0,91.9549,92.4624,91.9079,92.1804,16626.0
2019-04-09 10:00:00,98.09,98.18,97.88,98.04,26145.0,92.1898,92.2744,91.9925,92.1428,26145.0
2019-04-09 10:10:00,98.06,98.14,97.97,98.07,28062.0,92.1616,92.2368,92.077,92.171,28062.0
2019-04-09 10:20:00,98.05,98.25,98.04,98.2,13212.0,92.1522,92.3402,92.1428,92.2932,13212.0
2019-04-09 10:30:00,98.19,98.43,98.18,98.33,15054.0,92.2838,92.5094,92.2744,92.4154,15054.0
2019-04-09 10:40:00,98.35,98.35,98.16,98.2,12364.0,92.4342,92.4342,92.2556,92.2932,12364.0
2019-04-09 10:50:00,98.16,98.26,98.06,98.25,13983.0,92.2556,92.3496,92.1616,92.3402,13983.0
2019-04-09 11:00:00,98.27,98.28,98.09,98.09,13037.0,92.359,92.3684,92.1898,92.1898,13037.0
2019-04-09 11:10:00,98.09,98.23,98.0,98.05,13279.0,92.1898,92.3214,92.1052,92.1522,13279.0
2019-04-09 11:20:00,98.04,98.14,97.95,98.1,10670.0,92.1428,92.2368,92.0583,92.1992,10670.0
2019-04-09 11:30:00,98.09,98.14,97.99,98.03,14121.0,92.1898,92.2368,92.0958,92.1334,14121.0
2019-04-09 11:40:00,98.06,98.21,98.03,98.13,10014.0,92.1616,92.3026,92.1334,92.2274,10014.0
2019-04-09 11:50:00,98.13,98.14,97.96,98.02,11354.0,92.2274,92.2368,92.0676,92.124,11354.0
2019-04-09 12:00:00,98.02,98.08,97.97,98.05,9740.0,92.124,92.1804,92.077,92.1522,9740.0
2019-04-09 12:10:00,98.06,98.16,98.06,98.11,12185.0,92.1616,92.2556,92.1616,92.2086,12185.0
2019-04-09 12:20:00,98.12,98.13,97.99,98.07,4890.0,92.218,92.2274,92.0958,92.171,4890.0
2019-04-09 12:30:00,98.07,98.15,98.07,98.13,7000.0,92.171,92.2462,92.171,92.2274,7000.0
2019-04-09 12:40:00,98.1,98.24,98.1,98.2,7566.0,92.1992,92.3308,92.1992,92.2932,7566.0
2019-04-09 12:50:00,98.2,98.3,98.17,98.2,8850.0,92.2932,92.3872,92.265,92.2932,8850.0
2019-04-09 13:00:00,98.17,98.22,98.01,98.03,10608.0,92.265,92.312,92.1146,92.1334,10608.0
2019-04-09 13:10:00,98.05,98.09,97.92,97.98,14380.0,92.1522,92.1898,92.0301,92.0864,14380.0
2019-04-09 13:20:00,97.97,97.97,97.85,97.89,13228.0,92.077,92.077,91.9643,92.0019,13228.0
2019-04-09 13:30:00,97.89,97.9,97.74,97.76,22706.0,92.0019,92.0113,91.8609,91.8797,22706.0
2019-04-09 13:40:00,97.73,97.78,97.59,97.64,22517.0,91.8515,91.8985,91.7199,91.7669,22517.0
2019-04-09 13:50:00,97.62,97.63,97.53,97.59,18940.0,91.7481,91.7575,91.6635,91.7199,18940.0
2019-04-09 14:00:00,97.59,97.62,97.47,97.5,14443.0,91.7199,91.7481,91.6071,91.6353,14443.0
2019-04-09 14:10:00,97.49,97.6,97.47,97.56,14530.0,91.6259,91.7293,91.6071,91.6917,14530.0
2019-04-09 14:20:00,97.57,97.68,97.56,97.56,21691.0,91.7011,91.8045,91.6917,91.6917,21691.0
2019-04-09 14:30:00,97.56,97.6,97.49,97.55,15493.0,91.6917,91.7293,91.6259,91.6823,15493.0
2019-04-09 14:40:00,97.54,97.54,97.38,97.41,21455.0,91.6729,91.6729,91.5225,91.5507,21455.0
2019-04-09 14:50:00,97.39,97.53,97.38,97.45,12380.0,91.5319,91.6635,91.5225,91.5883,12380.0
2019-04-09 15:00:00,97.46,97.57,97.46,97.51,11954.0,91.5977,91.7011,91.5977,91.6447,11954.0
2019-04-09 15:10:00,97.5,97.6,97.45,97.55,14704.0,91.6353,91.7293,91.5883,91.6823,14704.0
2019-04-09 15:20:00,97.56,97.58,97.44,97.48,18951.0,91.6917,91.7105,91.5789,91.6165,18951.0
2019-04-09 15:30:00,97.48,97.64,97.48,97.62,23386.0,91.6165,91.7669,91.6165,91.7481,23386.0
2019-04-09 15:40:00,97.63,97.64,97.59,97.63,34282.0,91.7575,91.7669,91.7199,91.7575,34282.0
2019-04-09 15:50:00,97.62,97.63,97.35,97.56,142257.0,91.7481,91.7575,91.4943,91.6917,142257.0
2019-04-10 09:30:00,98.06,98.59,97.68,98.28,48477.0,92.1616,92.6598,91.8045,92.3684,48477.0
2019-04-10 09:40:00,98.26,98.33,98.19,98.23,16855.0,92.3496,92.4154,92.2838,92.3214,16855.0
2019-04-10 09:50:00,98.19,98.42,98.05,98.08,112240.0,92.2838,92.5,92.1522,92.1804,112240.0
2019-04-10 10:00:00,98.08,98.15,97.85,97.9,33966.0,92.1804,92.2462,91.9643,92.0113,33966.0
2019-04-10 10:10:00,97.89,98.04,97.81,98.03,40292.0,92.0019,92.1428,91.9267,92.1334,40292.0
2019-04-10 10:20:00,98.06,98.19,98.01,98.1,24014.0,92.1616,92.2838,92.1146,92.1992,24014.0
2019-04-10 10:30:00,98.09,98.21,98.09,98.1,14981.0,92.1898,92.3026,92.1898,92.1992,14981.0
2019-04-10 10:40:00,98.11,98.41,98.11,98.41,26486.0,92.2086,92.4906,92.2086,92.4906,26486.0
2019-04-10 10:50:00,98.41,98.58,98.31,98.56,18590.0,92.4906,92.6504,92.3966,92.6316,18590.0
2019-04-10 11:00:00,98.57,98.7,98.56,98.58,14710.0,92.641,92.7631,92.6316,92.6504,14710.0
2019-04-10 11:10:00,98.59,98.6,98.41,98.42,11203.0,92.6598,92.6692,92.4906,92.5,11203.0
2019-04-10 11:20:00,98.38,98.5,98.37,98.4,8133.0,92.4624,92.5752,92.453,92.4812,8133.0
2019-04-10 11:30:00,98.39,98.67,98.39,98.57,18360.0,92.4718,92.7349,92.4718,92.641,18360.0
2019-04-10 11:40:00,98.57,98.64,98.44,98.53,23091.0,92.641,92.7067,92.5188,92.6034,23091.0
2019-04-10 11:50:00,98.48,98.55,98.42,98.55,6268.0,92.5564,92.6222,92.5,92.6222,6268.0
2019-04-10 12:00:00,98.56,98.75,98.56,98.67,10985.0,92.6316,92.8101,92.6316,92.7349,10985.0
2019-04-10 12:10:00,98.68,98.68,98.55,98.61,6091.0,92.7443,92.7443,92.6222,92.6786,6091.0
2019-04-10 12:20:00,98.6,98.61,98.56,98.61,7203.0,92.6692,92.6786,92.6316,92.6786,7203.0
2019-04-10 12:30:00,98.62,98.64,98.48,98.48,10572.0,92.688,92.7067,92.5564,92.5564,10572.0
2019-04-10 12:40:00,98.48,98.58,98.46,98.58,6530.0,92.5564,92.6504,92.5376,92.6504,6530.0
2019-04-10 12:50:00,98.56,98.56,98.47,98.48,6335.0,92.6316,92.6316,92.547,92.5564,6335.0
2019-04-10 13:00:00,98.45,98.46,98.31,98.31,9839.0,92.5282,92.5376,92.3966,92.3966,9839.0
2019-04-10 13:10:00,98.29,98.36,98.23,98.35,10098.0,92.3778,92.4436,92.3214,92.4342,10098.0
2019-04-10 13:20:00,98.35,98.47,98.35,98.38,8882.0,92.4342,92.547,92.4342,92.4624,8882.0
2019-04-10 13:30:00,98.4,98.49,98.3,98.31,79811.0,92.4812,92.5658,92.3872,92.3966,79811.0
2019-04-10 13:40:00,98.29,98.34,98.25,98.34,57096.0,92.3778,92.4248,92.3402,92.4248,57096.0
2019-04-10 13:50:00,98.35,98.38,98.29,98.34,8880.0,92.4342,92.4624,92.3778,92.4248,8880.0
2019-04-10 14:00:00,98.35,98.36,98.19,98.22,9765.0,92.4342,92.4436,92.2838,92.312,9765.0
2019-04-10 14:10:00,98.22,98.35,98.18,98.29,9444.0,92.312,92.4342,92.2744,92.3778,9444.0
2019-04-10 14:20:00,98.3,98.32,98.09,98.19,10962.0,92.3872,92.406,92.1898,92.2838,10962.0
2019-04-10 14:30:00,98.2,98.2,98.09,98.2,7949.0,92.2932,92.2932,92.1898,92.2932,7949.0
2019-04-10 14:40:00,98.19,98.3,98.18,98.21,9310.0,92.2838,92.3872,92.2744,92.3026,9310.0
2019-04-10 14:50:00,98.2,98.35,98.2,98.25,18885.0,92.2932,92.4342,92.2932,92.3402,18885.0
2019-04-10 15:00:00,98.26,98.56,98.26,98.54,16566.0,92.3496,92.6316,92.3496,92.6128,16566.0
2019-04-10 15:10:00,98.56,98.58,98.48,98.5,16604.0,92.6316,92.6504,92.5564,92.5752,16604.0
2019-04-10 15:20:00,98.5,98.56,98.42,98.45,74344.0,92.5752,92.6316,92.5,92.5282,74344.0
2019-04-10 15:30:00,98.46,98.63,98.45,98.56,25501.0,92.5376,92.6973,92.5282,92.6316,25501.0
2019-04-10 15:40:00,98.57,98.59,98.37,98.41,43906.0,92.641,92.6598,92.453,92.4906,43906.0
2019-04-10 15:50:00,98.42,98.47,98.21,98.34,185551.0,92.5,92.547,92.3026,92.4248,185551.0
2019-04-11 09:30:00,98.62,98.95,98.35,98.41,48144.0,92.688,92.9981,92.4342,92.4906,48144.0
2019-04-11 09:40:00,98.32,98.52,98.2,98.2,72277.0,92.406,92.594,92.2932,92.2932,72277.0
2019-04-11 09:50:00,98.24,98.28,98.03,98.07,56839.0,92.3308,92.3684,92.1334,92.171,56839.0
2019-04-11 10:00:00,98.08,98.1,97.92,98.0,51887.0,92.1804,92.1992,92.0301,92.1052,51887.0
2019-04-11 10:10:00,98.0,98.07,97.77,98.03,49546.0,92.1052,92.171,91.8891,92.1334,49546.0
2019-04-11 10:20:00,98.03,98.04,97.88,98.03,30603.0,92.1334,92.1428,91.9925,92.1334,30603.0
2019-04-11 10:30:00,98.03,98.07,97.83,97.83,40778.0,92.1334,92.171,91.9455,91.9455,40778.0
2019-04-11 10:40:00,97.82,97.91,97.77,97.83,44984.0,91.9361,92.0207,91.8891,91.9455,44984.0
2019-04-11 10:50:00,97.83,97.91,97.66,97.66,23596.0,91.9455,92.0207,91.7857,91.7857,23596.0
2019-04-11 11:00:00,97.67,97.67,97.47,97.57,34298.0,91.7951,91.7951,91.6071,91.7011,34298.0
2019-04-11 11:10:00,97.56,97.58,97.47,97.47,23686.0,91.6917,91.7105,91.6071,91.6071,23686.0
2019-04-11 11:20:00,97.49,97.62,97.43,97.5,28797.0,91.6259,91.7481,91.5695,91.6353,28797.0
2019-04-11 11:30:00,97.49,97.49,97.38,97.41,18772.0,91.6259,91.6259,91.5225,91.5507,18772.0
2019-04-11 11:40:00,97.39,97.46,97.17,97.46,32988.0,91.5319,91.5977,91.3252,91.5977,32988.0
2019-04-11 11:50:00,97.48,97.56,97.35,97.46,43106.0,91.6165,91.6917,91.4943,91.5977,43106.0
2019-04-11 12:00:00,97.48,97.74,97.48,97.69,13958.0,91.6165,91.8609,91.6165,91.8139,13958.0
2019-04-11 12:10:00,97.71,97.79,97.66,97.75,12555.0,91.8327,91.9079,91.7857,91.8703,12555.0
2019-04-11 12:20:00,97.73,97.76,97.62,97.69,13228.0,91.8515,91.8797,91.7481,91.8139,13228.0
2019-04-11 12:30:00,97.69,97.69,97.55,97.6,12362.0,91.8139,91.8139,91.6823,91.7293,12362.0
2019-04-11 12:40:00,97.61,97.7,97.55,97.63,10219.0,91.7387,91.8233,91.6823,91.7575,10219.0
2019-04-11 12:50:00,97.61,97.71,97.57,97.68,9035.0,91.7387,91.8327,91.7011,91.8045,9035.0
2019-04-11 13:00:00,97.65,97.7,97.63,97.65,9558.0,91.7763,91.8233,91.7575,91.7763,9558.0
2019-04-11 13:10:00,97.65,97.75,97.59,97.68,15200.0,91.7763,91.8703,91.7199,91.8045,15200.0
2019-04-11 13:20:00,97.63,97.7,97.61,97.64,9758.0,91.7575,91.8233,91.7387,91.7669,9758.0
2019-04-11 13:30:00,97.61,97.61,97.47,97.5,16897.0,91.7387,91.7387,91.6071,91.6353,16897.0
2019-04-11 13:40:00,97.51,97.53,97.44,97.48,12584.0,91.6447,91.6635,91.5789,91.6165,12584.0
2019-04-11 13:50:00,97.5,97.56,97.36,97.36,21760.0,91.6353,91.6917,91.5037,91.5037,21760.0
2019-04-11 14:00:00,97.38,97.4,97.21,97.21,23590.0,91.5225,91.5413,91.3628,91.3628,23590.0
2019-04-11 14:10:00,97.23,97.34,97.22,97.27,17414.0,91.3816,91.4849,91.3722,91.4192,17414.0
2019-04-11 14:20:00,97.27,97.27,97.13,97.2,24854.0,91.4192,91.4192,91.2876,91.3534,24854.0
2019-04-11 14:30:00,97.19,97.3,97.18,97.25,15380.0,91.344,91.4473,91.3346,91.4004,15380.0
2019-04-11 14:40:00,97.25,97.3,97.14,97.16,22434.0,91.4004,91.4473,91.297,91.3158,22434.0
2019-04-11 14:50:00,97.15,97.25,97.09,97.24,32345.0,91.3064,91.4004,91.25,91.391,32345.0
2019-04-11 15:00:00,97.25,97.34,97.21,97.31,27549.0,91.4004,91.4849,91.3628,91.4567,27549.0
2019-04-11 15:10:00,97.33,97.33,97.27,97.3,22828.0,91.4755,91.4755,91.4192,91.4473,22828.0
2019-04-11 15:20:00,97.32,97.32,97.18,97.24,51098.0,91.4661,91.4661,91.3346,91.391,51098.0
2019-04-11 15:30:00,97.25,97.29,97.14,97.25,66223.0,91.4004,91.438,91.297,91.4004,66223.0
2019-04-11 15:40:00,97.26,97.4,97.26,97.36,51632.0,91.4098,91.5413,91.4098,91.5037,51632.0
2019-04-11 15:50:00,97.35,97.69,97.35,97.63,203702.0,91.4943,91.8139,91.4943,91.7575,203702.0
2019-04-12 09:30:00,97.73,98.38,97.45,97.88,52700.0,91.8515,92.4624,91.5883,91.9925,52700.0
2019-04-12 09:40:00,97.85,97.89,97.6,97.61,20533.0,91.9643,92.0019,91.7293,91.7387,20533.0
2019-04-12 09:50:00,97.57,97.63,97.48,97.56,38275.0,91.7011,91.7575,91.6165,91.6917,38275.0
2019-04-12 10:00:00,97.54,97.56,97.13,97.2,28332.0,91.6729,91.6917,91.2876,91.3534,28332.0
2019-04-12 10:10:00,97.21,97.3,97.0,97.2,65661.0,91.3628,91.4473,91.1654,91.3534,65661.0
2019-04-12 10:20:00,97.22,97.43,97.21,97.38,31687.0,91.3722,91.5695,91.3628,91.5225,31687.0
2019-04-12 10:30:00,97.38,97.54,97.31,97.35,37813.0,91.5225,91.6729,91.4567,91.4943,37813.0
2019-04-12 10:40:00,97.35,97.46,97.19,97.44,58599.0,91.4943,91.5977,91.344,91.5789,58599.0
2019-04-12 10:50:00,97.39,97.55,97.33,97.42,19584.0,91.5319,91.6823,91.4755,91.5601,19584.0
2019-04-12 11:00:00,97.43,97.44,97.29,97.4,29287.0,91.5695,91.5789,91.438,91.5413,29287.0
2019-04-12 11:10:00,97.41,97.43,97.2,97.23,32500.0,91.5507,91.5695,91.3534,91.3816,32500.0
2019-04-12 11:20:00,97.2,97.24,97.07,97.09,22391.0,91.3534,91.391,91.2312,91.25,22391.0
2019-04-12 11:30:00,97.1,97.22,97.09,97.17,23020.0,91.2594,91.3722,91.25,91.3252,23020.0
2019-04-12 11:40:00,97.16,97.29,97.07,97.12,20959.0,91.3158,91.438,91.2312,91.2782,20959.0
2019-04-12 11:50:00,97.11,97.28,97.11,97.28,17990.0,91.2688,91.4286,91.2688,91.4286,17990.0
2019-04-12 12:00:00,97.26,97.33,97.22,97.29,12801.0,91.4098,91.4755,91.3722,91.438,12801.0
2019-04-12 12:10:00,97.29,97.46,97.28,97.46,15628.0,91.438,91.5977,91.4286,91.5977,15628.0
2019-04-12 12:20:00,97.48,97.59,97.48,97.59,11385.0,91.6165,91.7199,91.6165,91.7199,11385.0
2019-04-12 12:30:00,97.56,97.69,97.47,97.61,21578.0,91.6917,91.8139,91.6071,91.7387,21578.0
2019-04-12 12:40:00,97.6,97.64,97.53,97.56,15354.0,91.7293,91.7669,91.6635,91.6917,15354.0
2019-04-12 12:50:00,97.58,97.59,97.5,97.56,17670.0,91.7105,91.7199,91.6353,91.6917,17670.0
2019-04-12 13:00:00,97.55,97.7,97.53,97.7,14700.0,91.6823,91.8233,91.6635,91.8233,14700.0
2019-04-12 13:10:00,97.7,97.72,97.5,97.52,14280.0,91.8233,91.8421,91.6353,91.6541,14280.0
2019-04-12 13:20:00,97.52,97.63,97.51,97.59,12451.0,91.6541,91.7575,91.6447,91.7199,12451.0
2019-04-12 13:30:00,97.6,97.6,97.48,97.52,18294.0,91.7293,91.7293,91.6165,91.6541,18294.0
2019-04-12 13:40:00,97.52,97.52,97.42,97.5,16486.0,91.6541,91.6541,91.5601,91.6353,16486.0
2019-04-12 13:50:00,97.5,97.52,97.44,97.49,11338.0,91.6353,91.6541,91.5789,91.6259,11338.0
2019-04-12 14:00:00,97.48,97.6,97.43,97.51,13864.0,91.6165,91.7293,91.5695,91.6447,13864.0
2019-04-12 14:10:00,97.51,97.64,97.49,97.57,16321.0,91.6447,91.7669,91.6259,91.7011,16321.0
2019-04-12 14:20:00,97.56,97.57,97.46,97.53,17062.0,91.6917,91.7011,91.5977,91.6635,17062.0
2019-04-12 14:30:00,97.53,97.55,97.43,97.5,15821.0,91.6635,91.6823,91.5695,91.6353,15821.0
2019-04-12 14:40:00,97.51,97.53,97.43,97.44,14326.0,91.6447,91.6635,91.5695,91.5789,14326.0
2019-04-12 14:50:00,97.43,97.55,97.41,97.55,16877.0,91.5695,91.6823,91.5507,91.6823,16877.0
2019-04-12 15:00:00,97.57,97.68,97.52,97.66,13974.0,91.7011,91.8045,91.6541,91.7857,13974.0
2019-04-12 15:10:00,97.67,97.88,97.67,97.83,16340.0,91.7951,91.9925,91.7951,91.9455,16340.0
2019-04-12 15:20:00,97.83,97.87,97.71,97.86,30453.0,91.9455,91.9831,91.8327,91.9737,30453.0
2019-04-12 15:30:00,97.87,97.92,97.81,97.89,41174.0,91.9831,92.0301,91.9267,92.0019,41174.0
2019-04-12 15:40:00,97.88,97.88,97.65,97.69,47938.0,91.9925,91.9925,91.7763,91.8139,47938.0
2019-04-12 15:50:00,97.68,97.68,97.2,97.36,293486.0,91.8045,91.8045,91.3534,91.5037,293486.0
2019-04-15 09:30:00,97.28,97.89,97.0,97.43,39865.0,91.4286,92.0019,91.1654,91.5695,39865.0
2019-04-15 09:40:00,97.48,97.78,97.33,97.68,23742.0,91.6165,91.8985,91.4755,91.8045,23742.0
2019-04-15 09:50:00,97.65,97.73,97.35,97.35,32092.0,91.7763,91.8515,91.4943,91.4943,32092.0
2019-04-15 10:00:00,97.37,97.53,97.29,97.52,15698.0,91.5131,91.6635,91.438,91.6541,15698.0
2019-04-15 10:10:00,97.5,97.65,97.48,97.59,10987.0,91.6353,91.7763,91.6165,91.7199,10987.0
2019-04-15 10:20:00,97.59,97.6,97.48,97.56,10914.0,91.7199,91.7293,91.6165,91.6917,10914.0
2019-04-15 10:30:00,97.56,97.64,97.49,97.53,37021.0,91.6917,91.7669,91.6259,91.6635,37021.0
2019-04-15 10:40:00,97.54,97.59,97.41,97.44,20105.0,91.6729,91.7199,91.5507,91.5789,20105.0
2019-04-15 10:50:00,97.49,97.61,97.49,97.52,9275.0,91.6259,91.7387,91.6259,91.6541,9275.0
2019-04-15 11:00:00,97.53,97.83,97.53,97.83,12137.0,91.6635,91.9455,91.6635,91.9455,12137.0
2019-04-15 11:10:00,97.84,97.94,97.79,97.94,16675.0,91.9549,92.0489,91.9079,92.0489,16675.0
2019-04-15 11:20:00,97.94,97.94,97.74,97.88,19940.0,92.0489,92.0489,91.8609,91.9925,19940.0
2019-04-15 11:30:00,97.86,97.93,97.85,97.88,11794.0,91.9737,92.0395,91.9643,91.9925,11794.0
2019-04-15 11:40:00,97.88,97.89,97.7,97.84,23529.0,91.9925,92.0019,91.8233,91.9549,23529.0
2019-04-15 11:50:00,97.85,97.92,97.78,97.81,16046.0,91.9643,92.0301,91.8985,91.9267,16046.0
2019-04-15 12:00:00,97.81,97.84,97.74,97.78,11458.0,91.9267,91.9549,91.8609,91.8985,11458.0
2019-04-15 12:10:00,97.78,97.91,97.73,97.84,15421.0,91.8985,92.0207,91.8515,91.9549,15421.0
2019-04-15 12:20:00,97.85,97.88,97.77,97.86,10534.0,91.9643,91.9925,91.8891,91.9737,10534.0
2019-04-15 12:30:00,97.87,97.87,97.77,97.84,9636.0,91.9831,91.9831,91.8891,91.9549,9636.0
2019-04-15 12:40:00,97.85,97.89,97.74,97.76,10927.0,91.9643,92.0019,91.8609,91.8797,10927.0
2019-04-15 12:50:00,97.75,97.84,97.73,97.79,10000.0,91.8703,91.9549,91.8515,91.9079,10000.0
2019-04-15 13:00:00,97.79,97.81,97.71,97.78,13797.0,91.9079,91.9267,91.8327,91.8985,13797.0
2019-04-15 13:10:00,97.79,97.81,97.71,97.77,11654.0,91.9079,91.9267,91.8327,91.8891,11654.0
2019-04-15 13:20:00,97.78,97.8,97.73,97.8,8993.0,91.8985,91.9173,91.8515,91.9173,8993.0
2019-04-15 13:30:00,97.79,97.89,97.77,97.84,14871.0,91.9079,92.0019,91.8891,91.9549,14871.0
2019-04-15 13:40:00,97.86,97.91,97.85,97.85,9332.0,91.9737,92.0207,91.9643,91.9643,9332.0
2019-04-15 13:50:00,97.85,97.88,97.8,97.84,10378.0,91.9643,91.9925,91.9173,91.9549,10378.0
2019-04-15 14:00:00,97.85,97.95,97.82,97.95,16166.0,91.9643,92.0583,91.9361,92.0583,16166.0
2019-04-15 14:10:00,97.96,97.99,97.84,97.84,20403.0,92.0676,92.0958,91.9549,91.9549,20403.0
2019-04-15 14:20:00,97.85,97.98,97.84,97.95,13891.0,91.9643,92.0864,91.9549,92.0583,13891.0
2019-04-15 14:30:00,97.96,98.0,97.92,97.97,14397.0,92.0676,92.1052,92.0301,92.077,14397.0
2019-04-15 14:40:00,97.98,98.05,97.96,98.02,16515.0,92.0864,92.1522,92.0676,92.124,16515.0
2019-04-15 14:50:00,98.03,98.11,98.01,98.11,11819.0,92.1334,92.2086,92.1146,92.2086,11819.0
2019-04-15 15:00:00,98.12,98.23,98.07,98.1,18701.0,92.218,92.3214,92.171,92.1992,18701.0
2019-04-15 15:10:00,98.12,98.29,98.11,98.29,100533.0,92.218,92.3778,92.2086,92.3778,100533.0
2019-04-15 15:20:00,98.28,98.35,98.26,98.32,17014.0,92.3684,92.4342,92.3496,92.406,17014.0
2019-04-15 15:30:00,98.32,98.33,98.2,98.2,29007.0,92.406,92.4154,92.2932,92.2932,29007.0
2019-04-15 15:40:00,98.2,98.25,98.1,98.13,46573.0,92.2932,92.3402,92.1992,92.2274,46573.0
2019-04-15 15:50:00,98.13,98.2,98.0,98.01,177622.0,92.2274,92.2932,92.1052,92.1146,177622.0
2019-04-16 09:30:00,98.46,98.97,98.05,98.85,62861.0,92.5376,93.0169,92.1522,92.9041,62861.0
2019-04-16 09:40:00,98.89,99.16,98.45,98.53,51220.0,92.9417,93.1955,92.5282,92.6034,51220.0
2019-04-16 09:50:00,98.53,98.74,98.41,98.53,17253.0,92.6034,92.8007,92.4906,92.6034,17253.0
2019-04-16 10:00:00,98.53,98.63,98.48,98.53,11352.0,92.6034,92.6973,92.5564,92.6034,11352.0
2019-04-16 10:10:00,98.53,98.64,98.49,98.59,16898.0,92.6034,92.7067,92.5658,92.6598,16898.0
2019-04-16 10:20:00,98.57,98.71,98.55,98.66,14038.0,92.641,92.7725,92.6222,92.7255,14038.0
2019-04-16 10:30:00,98.65,98.75,98.51,98.69,48443.0,92.7161,92.8101,92.5846,92.7537,48443.0
2019-04-16 10:40:00,98.69,98.76,98.53,98.55,12835.0,92.7537,92.8195,92.6034,92.6222,12835.0
2019-04-16 10:50:00,98.56,98.61,98.46,98.5,20044.0,92.6316,92.6786,92.5376,92.5752,20044.0
2019-04-16 11:00:00,98.5,98.61,98.47,98.58,16926.0,92.5752,92.6786,92.547,92.6504,16926.0
2019-04-16 11:10:00,98.6,98.64,98.53,98.57,29136.0,92.6692,92.7067,92.6034,92.641,29136.0
2019-04-16 11:20:00,98.57,98.57,98.31,98.33,29656.0,92.641,92.641,92.3966,92.4154,29656.0
2019-04-16 11:30:00,98.34,98.41,98.3,98.4,15126.0,92.4248,92.4906,92.3872,92.4812,15126.0
2019-04-16 11:40:00,98.41,98.54,98.4,98.51,16300.0,92.4906,92.6128,92.4812,92.5846,16300.0
2019-04-16 11:50:00,98.53,98.65,98.52,98.57,18308.0,92.6034,92.7161,92.594,92.641,18308.0
2019-04-16 12:00:00,98.57,98.65,98.53,98.65,14231.0,92.641,92.7161,92.6034,92.7161,14231.0
2019-04-16 12:10:00,98.66,98.74,98.57,98.6,13457.0,92.7255,92.8007,92.641,92.6692,13457.0
2019-04-16 12:20:00,98.61,98.73,98.6,98.7,10572.0,92.6786,92.7913,92.6692,92.7631,10572.0
2019-04-16 12:30:00,98.7,98.73,98.64,98.73,11752.0,92.7631,92.7913,92.7067,92.7913,11752.0
2019-04-16 12:40:00,98.74,98.79,98.61,98.7,25638.0,92.8007,92.8477,92.6786,92.7631,25638.0
2019-04-16 12:50:00,98.71,98.75,98.6,98.61,29756.0,92.7725,92.8101,92.6692,92.6786,29756.0
2019-04-16 13:00:00,98.62,98.62,98.44,98.45,9777.0,92.688,92.688,92.5188,92.5282,9777.0
2019-04-16 13:10:00,98.45,98.49,98.38,98.44,15965.0,92.5282,92.5658,92.4624,92.5188,15965.0
2019-04-16 13:20:00,98.43,98.43,98.34,98.36,11034.0,92.5094,92.5094,92.4248,92.4436,11034.0
2019-04-16 13:30:00,98.42,98.56,98.4,98.52,8153.0,92.5,92.6316,92.4812,92.594,8153.0
2019-04-16 13:40:00,98.52,98.52,98.31,98.33,17177.0,92.594,92.594,92.3966,92.4154,17177.0
2019-04-16 13:50:00,98.32,98.34,98.24,98.33,16836.0,92.406,92.4248,92.3308,92.4154,16836.0
2019-04-16 14:00:00,98.32,98.37,98.28,98.36,8207.0,92.406,92.453,92.3684,92.4436,8207.0
2019-04-16 14:10:00,98.35,98.55,98.32,98.55,21618.0,92.4342,92.6222,92.406,92.6222,21618.0
2019-04-16 14:20:00,98.56,98.58,98.48,98.55,9018.0,92.6316,92.6504,92.5564,92.6222,9018.0
2019-04-16 14:30:00,98.55,98.56,98.51,98.56,9477.0,92.6222,92.6316,92.5846,92.6316,9477.0
2019-04-16 14:40:00,98.58,98.73,98.56,98.7,9800.0,92.6504,92.7913,92.6316,92.7631,9800.0
2019-04-16 14:50:00,98.69,98.69,98.62,98.68,11629.0,92.7537,92.7537,92.688,92.7443,11629.0
2019-04-16 15:00:00,98.69,98.79,98.64,98.79,13782.0,92.7537,92.8477,92.7067,92.8477,13782.0
2019-04-16 15:10:00,98.77,98.84,98.76,98.76,14124.0,92.8289,92.8947,92.8195,92.8195,14124.0
2019-04-16 15:20:00,98.77,98.78,98.7,98.76,19143.0,92.8289,92.8383,92.7631,92.8195,19143.0
2019-04-16 15:30:00,98.76,98.79,98.63,98.79,59548.0,92.8195,92.8477,92.6973,92.8477,59548.0
2019-04-16 15:40:00,98.79,98.86,98.75,98.79,37819.0,92.8477,92.9135,92.8101,92.8477,37819.0
2019-04-16 15:50:00,98.78,98.91,98.78,98.88,98258.0,92.8383,92.9605,92.8383,92.9323,98258.0
2019-04-17 09:30:00,99.32,99.64,99.18,99.53,40431.0,93.3458,93.6466,93.2143,93.5432,40431.0
2019-04-17 09:40:00,99.54,99.72,99.29,99.61,34425.0,93.5526,93.7218,93.3176,93.6184,34425.0
2019-04-17 09:50:00,99.62,99.83,99.62,99.81,24884.0,93.6278,93.8252,93.6278,93.8064,24884.0
2019-04-17 10:00:00,99.8,99.8,99.51,99.51,22233.0,93.797,93.797,93.5244,93.5244,22233.0
2019-04-17 10:10:00,99.51,99.83,99.51,99.72,15345.0,93.5244,93.8252,93.5244,93.7218,15345.0
2019-04-17 10:20:00,99.71,99.83,99.61,99.83,24059.0,93.7124,93.8252,93.6184,93.8252,24059.0
2019-04-17 10:30:00,99.79,100.06,99.78,100.03,20970.0,93.7876,94.0413,93.7782,94.0131,20970.0
2019-04-17 10:40:00,100.0,100.0,99.65,99.65,33276.0,93.9849,93.9849,93.656,93.656,33276.0
2019-04-17 10:50:00,99.67,99.71,99.52,99.6,14057.0,93.6748,93.7124,93.5338,93.609,14057.0
2019-04-17 11:00:00,99.6,99.88,99.53,99.75,28751.0,93.609,93.8722,93.5432,93.75,28751.0
2019-04-17 11:10:00,99.75,99.81,99.51,99.81,12006.0,93.75,93.8064,93.5244,93.8064,12006.0
2019-04-17 11:20:00,99.84,99.84,99.64,99.67,20802.0,93.8346,93.8346,93.6466,93.6748,20802.0
2019-04-17 11:30:00,99.66,99.71,99.58,99.69,10150.0,93.6654,93.7124,93.5902,93.6936,10150.0
2019-04-17 11:40:00,99.67,99.99,99.67,99.98,17023.0,93.6748,93.9755,93.6748,93.9661,17023.0
2019-04-17 11:50:00,99.97,100.04,99.9,99.93,11347.0,93.9567,94.0225,93.891,93.9192,11347.0
2019-04-17 12:00:00,99.92,99.99,99.72,99.8,10216.0,93.9098,93.9755,93.7218,93.797,10216.0
2019-04-17 12:10:00,99.8,99.87,99.74,99.87,7228.0,93.797,93.8628,93.7406,93.8628,7228.0
2019-04-17 12:20:00,99.88,99.96,99.8,99.9,10404.0,93.8722,93.9473,93.797,93.891,10404.0
2019-04-17 12:30:00,99.89,99.96,99.8,99.9,9728.0,93.8816,93.9473,93.797,93.891,9728.0
2019-04-17 12:40:00,99.88,99.96,99.8,99.8,9006.0,93.8722,93.9473,93.797,93.797,9006.0
2019-04-17 12:50:00,99.82,99.98,99.82,99.91,14258.0,93.8158,93.9661,93.8158,93.9004,14258.0
2019-04-17 13:00:00,99.92,99.99,99.86,99.89,14310.0,93.9098,93.9755,93.8534,93.8816,14310.0
2019-04-17 13:10:00,99.91,99.92,99.85,99.9,6909.0,93.9004,93.9098,93.844,93.891,6909.0
2019-04-17 13:20:00,99.91,100.06,99.85,99.9,15701.0,93.9004,94.0413,93.844,93.891,15701.0
2019-04-17 13:30:00,99.92,99.99,99.87,99.99,10853.0,93.9098,93.9755,93.8628,93.9755,10853.0
2019-04-17 13:40:00,99.99,100.03,99.92,99.97,13513.0,93.9755,94.0131,93.9098,93.9567,13513.0
2019-04-17 13:50:00,99.98,100.02,99.9,99.9,17203.0,93.9661,94.0037,93.891,93.891,17203.0
2019-04-17 14:00:00,99.9,99.95,99.86,99.86,10692.0,93.891,93.938,93.8534,93.8534,10692.0
2019-04-17 14:10:00,99.87,99.91,99.83,99.9,28291.0,93.8628,93.9004,93.8252,93.891,28291.0
2019-04-17 14:20:00,99.9,99.91,99.72,99.78,17193.0,93.891,93.9004,93.7218,93.7782,17193.0
2019-04-17 14:30:00,99.82,100.0,99.82,99.97,11173.0,93.8158,93.9849,93.8158,93.9567,11173.0
2019-04-17 14:40:00,99.98,100.05,99.94,99.99,9374.0,93.9661,94.0319,93.9286,93.9755,9374.0
2019-04-17 14:50:00,99.99,100.12,99.99,100.06,20240.0,93.9755,94.0977,93.9755,94.0413,20240.0
2019-04-17 15:00:00,100.08,100.12,100.01,100.02,14004.0,94.0601,94.0977,93.9943,94.0037,14004.0
2019-04-17 15:10:00,100.01,100.05,99.98,100.02,19125.0,93.9943,94.0319,93.9661,94.0037,19125.0
2019-04-17 15:20:00,100.01,100.01,99.79,99.84,18089.0,93.9943,93.9943,93.7876,93.8346,18089.0
2019-04-17 15:30:00,99.84,100.0,99.83,99.84,22237.0,93.8346,93.9849,93.8252,93.8346,22237.0
2019-04-17 15:40:00,99.85,99.91,99.77,99.88,38862.0,93.844,93.9004,93.7688,93.8722,38862.0
2019-04-17 15:50:00,99.88,99.95,99.81,99.93,119422.0,93.8722,93.938,93.8064,93.9192,119422.0
2019-04-18 09:30:00,100.45,100.45,99.82,100.24,190060.0,94.4079,94.4079,93.8158,94.2105,190060.0
2019-04-18 09:40:00,100.28,100.42,100.09,100.3,19372.0,94.2481,94.3797,94.0695,94.2669,19372.0
2019-04-18 09:50:00,100.32,100.4,100.14,100.14,19346.0,94.2857,94.3609,94.1165,94.1165,19346.0
2019-04-18 10:00:00,100.17,100.39,100.08,100.3,24944.0,94.1447,94.3515,94.0601,94.2669,24944.0
2019-04-18 10:10:00,100.3,100.43,100.22,100.4,39413.0,94.2669,94.3891,94.1917,94.3609,39413.0
2019-04-18 10:20:00,100.38,100.44,100.23,100.3,32074.0,94.3421,94.3985,94.2011,94.2669,32074.0
2019-04-18 10:30:00,100.31,100.55,100.28,100.5,15389.0,94.2763,94.5019,94.2481,94.4549,15389.0
2019-04-18 10:40:00,100.45,100.45,100.21,100.3,18119.0,94.4079,94.4079,94.1823,94.2669,18119.0
2019-04-18 10:50:00,100.3,100.58,100.22,100.56,14345.0,94.2669,94.5301,94.1917,94.5113,14345.0
2019-04-18 11:00:00,100.57,100.57,100.44,100.55,13646.0,94.5207,94.5207,94.3985,94.5019,13646.0
2019-04-18 11:10:00,100.54,100.54,100.38,100.41,10778.0,94.4925,94.4925,94.3421,94.3703,10778.0
2019-04-18 11:20:00,100.38,100.38,100.12,100.15,17818.0,94.3421,94.3421,94.0977,94.1259,17818.0
2019-04-18 11:30:00,100.15,100.27,100.08,100.25,24085.0,94.1259,94.2387,94.0601,94.2199,24085.0
2019-04-18 11:40:00,100.22,100.38,100.18,100.29,21145.0,94.1917,94.3421,94.1541,94.2575,21145.0
2019-04-18 11:50:00,100.28,100.46,100.27,100.45,20454.0,94.2481,94.4173,94.2387,94.4079,20454.0
2019-04-18 12:00:00,100.45,100.5,100.37,100.43,9451.0,94.4079,94.4549,94.3327,94.3891,9451.0
2019-04-18 12:10:00,100.42,100.55,100.39,100.54,21013.0,94.3797,94.5019,94.3515,94.4925,21013.0
2019-04-18 12:20:00,100.55,100.65,100.52,100.65,14785.0,94.5019,94.5958,94.4737,94.5958,14785.0
2019-04-18 12:30:00,100.65,100.77,100.62,100.68,26193.0,94.5958,94.7086,94.5676,94.624,26193.0
2019-04-18 12:40:00,100.68,100.73,100.6,100.73,14289.0,94.624,94.671,94.5489,94.671,14289.0
2019-04-18 12:50:00,100.72,100.74,100.63,100.65,23931.0,94.6616,94.6804,94.577,94.5958,23931.0
2019-04-18 13:00:00,100.66,100.68,100.55,100.63,20176.0,94.6052,94.624,94.5019,94.577,20176.0
2019-04-18 13:10:00,100.64,100.71,100.57,100.57,53069.0,94.5864,94.6522,94.5207,94.5207,53069.0
2019-04-18 13:20:00,100.57,100.61,100.48,100.48,7936.0,94.5207,94.5583,94.4361,94.4361,7936.0
2019-04-18 13:30:00,100.48,100.48,100.4,100.45,6251.0,94.4361,94.4361,94.3609,94.4079,6251.0
2019-04-18 13:40:00,100.45,100.45,100.3,100.34,7273.0,94.4079,94.4079,94.2669,94.3045,7273.0
2019-04-18 13:50:00,100.35,100.43,100.35,100.37,13374.0,94.3139,94.3891,94.3139,94.3327,13374.0
2019-04-18 14:00:00,100.37,100.37,100.25,100.29,10284.0,94.3327,94.3327,94.2199,94.2575,10284.0
2019-04-18 14:10:00,100.3,100.36,100.28,100.34,6635.0,94.2669,94.3233,94.2481,94.3045,6635.0
2019-04-18 14:20:00,100.34,100.5,100.34,100.48,15649.0,94.3045,94.4549,94.3045,94.4361,15649.0
2019-04-18 14:30:00,100.49,100.52,100.42,100.43,12259.0,94.4455,94.4737,94.3797,94.3891,12259.0
2019-04-18 14:40:00,100.44,100.47,100.35,100.39,8698.0,94.3985,94.4267,94.3139,94.3515,8698.0
2019-04-18 14:50:00,100.4,100.41,100.35,100.35,12320.0,94.3609,94.3703,94.3139,94.3139,12320.0
2019-04-18 15:00:00,100.35,100.36,100.27,100.32,11677.0,94.3139,94.3233,94.2387,94.2857,11677.0
2019-04-18 15:10:00,100.32,100.34,100.21,100.23,14759.0,94.2857,94.3045,94.1823,94.2011,14759.0
2019-04-18 15:20:00,100.23,100.26,100.15,100.2,26335.0,94.2011,94.2293,94.1259,94.1729,26335.0
2019-04-18 15:30:00,100.18,100.19,100.0,100.01,30999.0,94.1541,94.1635,93.9849,93.9943,30999.0
2019-04-18 15:40:00,100.02,100.06,99.92,99.92,39821.0,94.0037,94.0413,93.9098,93.9098,39821.0
2019-04-18 15:50:00,99.92,100.05,99.83,100.02,180517.0,93.9098,94.0319,93.8252,94.0037,180517.0
2019-04-22 09:30:00,99.6,100.01,99.37,99.47,27976.0,93.609,93.9943,93.3928,93.4868,27976.0
2019-04-22 09:40:00,99.4,99.42,98.93,98.93,43604.0,93.421,93.4398,92.9793,92.9793,43604.0
2019-04-22 09:50:00,98.93,98.97,98.37,98.49,43325.0,92.9793,93.0169,92.453,92.5658,43325.0
2019-04-22 10:00:00,98.48,98.5,98.26,98.35,21677.0,92.5564,92.5752,92.3496,92.4342,21677.0
2019-04-22 10:10:00,98.35,98.45,98.01,98.02,26165.0,92.4342,92.5282,92.1146,92.124,26165.0
2019-04-22 10:20:00,98.04,98.14,97.84,98.12,32781.0,92.1428,92.2368,91.9549,92.218,32781.0
2019-04-22 10:30:00,98.12,98.31,98.07,98.08,42985.0,92.218,92.3966,92.171,92.1804,42985.0
2019-04-22 10:40:00,98.08,98.16,98.02,98.15,19372.0,92.1804,92.2556,92.124,92.2462,19372.0
2019-04-22 10:50:00,98.13,98.16,98.05,98.08,21176.0,92.2274,92.2556,92.1522,92.1804,21176.0
2019-04-22 11:00:00,98.05,98.35,98.04,98.35,15516.0,92.1522,92.4342,92.1428,92.4342,15516.0
2019-04-22 11:10:00,98.35,98.51,98.33,98.51,17873.0,92.4342,92.5846,92.4154,92.5846,17873.0
2019-04-22 11:20:00,98.51,98.55,98.42,98.48,7237.0,92.5846,92.6222,92.5,92.5564,7237.0
2019-04-22 11:30:00,98.5,98.51,98.43,98.46,8021.0,92.5752,92.5846,92.5094,92.5376,8021.0
2019-04-22 11:40:00,98.5,98.62,98.43,98.53,18554.0,92.5752,92.688,92.5094,92.6034,18554.0
2019-04-22 11:50:00,98.51,98.67,98.49,98.64,12275.0,92.5846,92.7349,92.5658,92.7067,12275.0
2019-04-22 12:00:00,98.64,98.7,98.55,98.64,12787.0,92.7067,92.7631,92.6222,92.7067,12787.0
2019-04-22 12:10:00,98.65,98.66,98.53,98.6,8397.0,92.7161,92.7255,92.6034,92.6692,8397.0
2019-04-22 12:20:00,98.62,98.64,98.36,98.4,24922.0,92.688,92.7067,92.4436,92.4812,24922.0
2019-04-22 12:30:00,98.38,98.53,98.36,98.51,17377.0,92.4624,92.6034,92.4436,92.5846,17377.0
2019-04-22 12:40:00,98.55,98.58,98.52,98.54,4491.0,92.6222,92.6504,92.594,92.6128,4491.0
2019-04-22 12:50:00,98.51,98.52,98.27,98.29,11000.0,92.5846,92.594,92.359,92.3778,11000.0
2019-04-22 13:00:00,98.28,98.31,98.25,98.28,6943.0,92.3684,92.3966,92.3402,92.3684,6943.0
2019-04-22 13:10:00,98.29,98.35,98.25,98.3,7694.0,92.3778,92.4342,92.3402,92.3872,7694.0
2019-04-22 13:20:00,98.28,98.4,98.28,98.38,9037.0,92.3684,92.4812,92.3684,92.4624,9037.0
2019-04-22 13:30:00,98.39,98.39,98.26,98.28,5799.0,92.4718,92.4718,92.3496,92.3684,5799.0
2019-04-22 13:40:00,98.27,98.32,98.22,98.3,8734.0,92.359,92.406,92.312,92.3872,8734.0
2019-04-22 13:50:00,98.31,98.32,98.14,98.18,6056.0,92.3966,92.406,92.2368,92.2744,6056.0
2019-04-22 14:00:00,98.16,98.17,98.09,98.14,12731.0,92.2556,92.265,92.1898,92.2368,12731.0
2019-04-22 14:10:00,98.11,98.11,97.9,97.9,20861.0,92.2086,92.2086,92.0113,92.0113,20861.0
2019-04-22 14:20:00,97.88,97.97,97.68,97.72,36139.0,91.9925,92.077,91.8045,91.8421,36139.0
2019-04-22 14:30:00,97.74,97.75,97.4,97.49,23667.0,91.8609,91.8703,91.5413,91.6259,23667.0
2019-04-22 14:40:00,97.5,97.53,97.23,97.23,17259.0,91.6353,91.6635,91.3816,91.3816,17259.0
2019-04-22 14:50:00,97.22,97.53,97.13,97.44,29794.0,91.3722,91.6635,91.2876,91.5789,29794.0
2019-04-22 15:00:00,97.45,97.48,97.27,97.28,24630.0,91.5883,91.6165,91.4192,91.4286,24630.0
2019-04-22 15:10:00,97.28,97.51,97.27,97.51,20077.0,91.4286,91.6447,91.4192,91.6447,20077.0
2019-04-22 15:20:00,97.51,97.51,97.38,97.42,29384.0,91.6447,91.6447,91.5225,91.5601,29384.0
2019-04-22 15:30:00,97.43,97.65,97.4,97.64,63020.0,91.5695,91.7763,91.5413,91.7669,63020.0
2019-04-22 15:40:00,97.65,97.73,97.63,97.71,55049.0,91.7763,91.8515,91.7575,91.8327,55049.0
2019-04-22 15:50:00,97.72,97.82,97.67,97.77,199380.0,91.8421,91.9361,91.7951,91.8891,199380.0
2019-04-23 09:30:00,98.27,98.36,97.78,97.92,88806.0,92.359,92.4436,91.8985,92.0301,88806.0
2019-04-23 09:40:00,97.92,97.99,97.33,97.5,55838.0,92.0301,92.0958,91.4755,91.6353,55838.0
2019-04-23 09:50:00,97.5,97.58,97.27,97.44,102488.0,91.6353,91.7105,91.4192,91.5789,102488.0
2019-04-23 10:00:00,97.44,97.56,97.23,97.4,43994.0,91.5789,91.6917,91.3816,91.5413,43994.0
2019-04-23 10:10:00,97.41,97.76,97.4,97.56,15735.0,91.5507,91.8797,91.5413,91.6917,15735.0
2019-04-23 10:20:00,97.57,97.99,97.57,97.84,22457.0,91.7011,92.0958,91.7011,91.9549,22457.0
2019-04-23 10:30:00,97.86,98.19,97.79,98.14,29990.0,91.9737,92.2838,91.9079,92.2368,29990.0
2019-04-23 10:40:00,98.1,98.1,97.89,97.89,40431.0,92.1992,92.1992,92.0019,92.0019,40431.0
2019-04-23 10:50:00,97.91,98.0,97.8,97.8,24624.0,92.0207,92.1052,91.9173,91.9173,24624.0
2019-04-23 11:00:00,97.79,97.82,97.67,97.69,22497.0,91.9079,91.9361,91.7951,91.8139,22497.0
2019-04-23 11:10:00,97.71,97.94,97.69,97.8,32897.0,91.8327,92.0489,91.8139,91.9173,32897.0
2019-04-23 11:20:00,97.79,97.83,97.66,97.67,31393.0,91.9079,91.9455,91.7857,91.7951,31393.0
2019-04-23 11:30:00,97.66,97.97,97.64,97.96,29318.0,91.7857,92.077,91.7669,92.0676,29318.0
2019-04-23 11:40:00,97.94,97.94,97.82,97.86,23736.0,92.0489,92.0489,91.9361,91.9737,23736.0
2019-04-23 11:50:00,97.86,97.9,97.74,97.8,35278.0,91.9737,92.0113,91.8609,91.9173,35278.0
2019-04-23 12:00:00,97.83,98.12,97.77,98.11,57267.0,91.9455,92.218,91.8891,92.2086,57267.0
2019-04-23 12:10:00,98.09,98.09,97.99,98.02,24597.0,92.1898,92.1898,92.0958,92.124,24597.0
2019-04-23 12:20:00,98.04,98.18,98.02,98.16,15720.0,92.1428,92.2744,92.124,92.2556,15720.0
2019-04-23 12:30:00,98.18,98.22,98.09,98.21,16709.0,92.2744,92.312,92.1898,92.3026,16709.0
2019-04-23 12:40:00,98.23,98.25,98.18,98.22,9243.0,92.3214,92.3402,92.2744,92.312,9243.0
2019-04-23 12:50:00,98.22,98.28,98.13,98.2,26528.0,92.312,92.3684,92.2274,92.2932,26528.0
2019-04-23 13:00:00,98.19,98.21,98.1,98.14,18638.0,92.2838,92.3026,92.1992,92.2368,18638.0
2019-04-23 13:10:00,98.13,98.31,98.12,98.15,19398.0,92.2274,92.3966,92.218,92.2462,19398.0
2019-04-23 13:20:00,98.15,98.22,98.13,98.16,18007.0,92.2462,92.312,92.2274,92.2556,18007.0
2019-04-23 13:30:00,98.17,98.21,98.12,98.15,14329.0,92.265,92.3026,92.218,92.2462,14329.0
2019-04-23 13:40:00,98.16,98.16,98.03,98.04,19754.0,92.2556,92.2556,92.1334,92.1428,19754.0
2019-04-23 13:50:00,98.01,98.18,98.0,98.12,15713.0,92.1146,92.2744,92.1052,92.218,15713.0
2019-04-23 14:00:00,98.12,98.17,98.07,98.12,16884.0,92.218,92.265,92.171,92.218,16884.0
2019-04-23 14:10:00,98.11,98.18,98.1,98.13,15376.0,92.2086,92.2744,92.1992,92.2274,15376.0
2019-04-23 14:20:00,98.14,98.3,98.13,98.24,19873.0,92.2368,92.3872,92.2274,92.3308,19873.0
2019-04-23 14:30:00,98.24,98.26,98.06,98.06,29039.0,92.3308,92.3496,92.1616,92.1616,29039.0
2019-04-23 14:40:00,98.06,98.08,98.0,98.0,23209.0,92.1616,92.1804,92.1052,92.1052,23209.0
2019-04-23 14:50:00,98.01,98.02,97.83,97.83,26571.0,92.1146,92.124,91.9455,91.9455,26571.0
2019-04-23 15:00:00,97.82,97.85,97.73,97.8,40502.0,91.9361,91.9643,91.8515,91.9173,40502.0
2019-04-23 15:10:00,97.8,97.86,97.76,97.86,46984.0,91.9173,91.9737,91.8797,91.9737,46984.0
2019-04-23 15:20:00,97.86,98.04,97.8,97.84,30145.0,91.9737,92.1428,91.9173,91.9549,30145.0
2019-04-23 15:30:00,97.84,97.87,97.64,97.67,53603.0,91.9549,91.9831,91.7669,91.7951,53603.0
2019-04-23 15:40:00,97.67,97.8,97.65,97.75,64616.0,91.7951,91.9173,91.7763,91.8703,64616.0
2019-04-23 15:50:00,97.74,97.96,97.71,97.86,105284.0,91.8609,92.0676,91.8327,91.9737,105284.0
2019-04-24 09:30:00,97.99,99.5,97.71,99.01,137606.0,92.0958,93.515,91.8327,93.0545,137606.0
2019-04-24 09:40:00,99.25,99.53,99.11,99.11,60673.0,93.2801,93.5432,93.1485,93.1485,60673.0
2019-04-24 09:50:00,99.09,99.2,98.97,98.97,68205.0,93.1297,93.2331,93.0169,93.0169,68205.0
2019-04-24 10:00:00,98.92,99.09,98.72,98.87,37251.0,92.9699,93.1297,92.7819,92.9229,37251.0
2019-04-24 10:10:00,98.91,98.94,98.61,98.7,67645.0,92.9605,92.9887,92.6786,92.7631,67645.0
2019-04-24 10:20:00,98.72,98.86,98.57,98.59,64248.0,92.7819,92.9135,92.641,92.6598,64248.0
2019-04-24 10:30:00,98.64,99.23,98.61,99.09,60120.0,92.7067,93.2613,92.6786,93.1297,60120.0
2019-04-24 10:40:00,99.07,99.07,98.9,98.96,35708.0,93.1109,93.1109,92.9511,93.0075,35708.0
2019-04-24 10:50:00,98.98,99.02,98.81,98.9,26195.0,93.0263,93.0639,92.8665,92.9511,26195.0
2019-04-24 11:00:00,98.88,99.02,98.84,98.87,29820.0,92.9323,93.0639,92.8947,92.9229,29820.0
2019-04-24 11:10:00,98.89,99.01,98.87,98.99,13479.0,92.9417,93.0545,92.9229,93.0357,13479.0
2019-04-24 11:20:00,99.0,99.02,98.9,99.01,14802.0,93.0451,93.0639,92.9511,93.0545,14802.0
2019-04-24 11:30:00,99.01,99.02,98.85,98.96,15948.0,93.0545,93.0639,92.9041,93.0075,15948.0
2019-04-24 11:40:00,98.96,99.02,98.89,98.94,10256.0,93.0075,93.0639,92.9417,92.9887,10256.0
2019-04-24 11:50:00,98.92,99.02,98.88,98.99,10765.0,92.9699,93.0639,92.9323,93.0357,10765.0
2019-04-24 12:00:00,99.01,99.03,98.83,98.9,14479.0,93.0545,93.0733,92.8853,92.9511,14479.0
2019-04-24 12:10:00,98.91,99.01,98.9,98.95,10221.0,92.9605,93.0545,92.9511,92.9981,10221.0
2019-04-24 12:20:00,98.96,98.97,98.81,98.87,22823.0,93.0075,93.0169,92.8665,92.9229,22823.0
2019-04-24 12:30:00,98.86,98.86,98.7,98.81,25793.0,92.9135,92.9135,92.7631,92.8665,25793.0
2019-04-24 12:40:00,98.82,98.82,98.66,98.73,18647.0,92.8759,92.8759,92.7255,92.7913,18647.0
2019-04-24 12:50:00,98.75,98.86,98.72,98.73,10555.0,92.8101,92.9135,92.7819,92.7913,10555.0
2019-04-24 13:00:00,98.72,98.72,98.58,98.65,17000.0,92.7819,92.7819,92.6504,92.7161,17000.0
2019-04-24 13:10:00,98.68,98.68,98.53,98.56,8907.0,92.7443,92.7443,92.6034,92.6316,8907.0
2019-04-24 13:20:00,98.54,98.61,98.54,98.59,10028.0,92.6128,92.6786,92.6128,92.6598,10028.0
2019-04-24 13:30:00,98.59,98.73,98.52,98.6,44701.0,92.6598,92.7913,92.594,92.6692,44701.0
2019-04-24 13:40:00,98.59,98.61,98.53,98.59,14535.0,92.6598,92.6786,92.6034,92.6598,14535.0
2019-04-24 13:50:00,98.59,98.67,98.46,98.6,24071.0,92.6598,92.7349,92.5376,92.6692,24071.0
2019-04-24 14:00:00,98.6,98.67,98.56,98.66,13901.0,92.6692,92.7349,92.6316,92.7255,13901.0
2019-04-24 14:10:00,98.66,98.82,98.63,98.81,37300.0,92.7255,92.8759,92.6973,92.8665,37300.0
2019-04-24 14:20:00,98.82,98.83,98.68,98.7,34336.0,92.8759,92.8853,92.7443,92.7631,34336.0
2019-04-24 14:30:00,98.7,98.71,98.44,98.46,193369.0,92.7631,92.7725,92.5188,92.5376,193369.0
2019-04-24 14:40:00,98.47,98.76,98.39,98.76,83108.0,92.547,92.8195,92.4718,92.8195,83108.0
2019-04-24 14:50:00,98.75,98.83,98.71,98.78,24983.0,92.8101,92.8853,92.7725,92.8383,24983.0
2019-04-24 15:00:00,98.8,98.89,98.78,98.8,31700.0,92.8571,92.9417,92.8383,92.8571,31700.0
2019-04-24 15:10:00,98.81,98.91,98.76,98.84,23064.0,92.8665,92.9605,92.8195,92.8947,23064.0
2019-04-24 15:20:00,98.86,98.87,98.68,98.74,42112.0,92.9135,92.9229,92.7443,92.8007,42112.0
2019-04-24 15:30:00,98.75,98.8,98.7,98.76,35868.0,92.8101,92.8571,92.7631,92.8195,35868.0
2019-04-24 15:40:00,98.75,98.8,98.71,98.72,49065.0,92.8101,92.8571,92.7725,92.7819,49065.0
2019-04-24 15:50:00,98.72,98.72,98.52,98.55,152533.0,92.7819,92.7819,92.594,92.6222,152533.0
2019-04-25 09:30:00,97.57,98.27,97.44,98.22,89828.0,91.7011,92.359,91.5789,92.312,89828.0
2019-04-25 09:40:00,98.21,98.38,97.7,97.94,62418.0,92.3026,92.4624,91.8233,92.0489,62418.0
2019-04-25 09:50:00,97.96,98.26,97.96,98.03,34557.0,92.0676,92.3496,92.0676,92.1334,34557.0
2019-04-25 10:00:00,98.02,98.02,97.55,97.61,33683.0,92.124,92.124,91.6823,91.7387,33683.0
2019-04-25 10:10:00,97.59,97.73,97.2,97.33,34863.0,91.7199,91.8515,91.3534,91.4755,34863.0
2019-04-25 10:20:00,97.33,97.5,97.27,97.44,46337.0,91.4755,91.6353,91.4192,91.5789,46337.0
2019-04-25 10:30:00,97.44,97.66,97.19,97.64,37333.0,91.5789,91.7857,91.344,91.7669,37333.0
2019-04-25 10:40:00,97.71,98.02,97.69,97.99,59307.0,91.8327,92.124,91.8139,92.0958,59307.0
2019-04-25 10:50:00,98.04,98.2,97.98,98.19,23088.0,92.1428,92.2932,92.0864,92.2838,23088.0
2019-04-25 11:00:00,98.19,98.34,98.18,98.28,29914.0,92.2838,92.4248,92.2744,92.3684,29914.0
2019-04-25 11:10:00,98.27,98.37,98.22,98.34,46060.0,92.359,92.453,92.312,92.4248,46060.0
2019-04-25 11:20:00,98.34,98.42,98.23,98.41,33218.0,92.4248,92.5,92.3214,92.4906,33218.0
2019-04-25 11:30:00,98.41,98.66,98.4,98.66,29285.0,92.4906,92.7255,92.4812,92.7255,29285.0
2019-04-25 11:40:00,98.66,98.73,98.58,98.59,26353.0,92.7255,92.7913,92.6504,92.6598,26353.0
2019-04-25 11:50:00,98.62,98.7,98.56,98.58,28103.0,92.688,92.7631,92.6316,92.6504,28103.0
2019-04-25 12:00:00,98.61,98.61,98.49,98.54,11063.0,92.6786,92.6786,92.5658,92.6128,11063.0
2019-04-25 12:10:00,98.54,98.54,98.27,98.32,12620.0,92.6128,92.6128,92.359,92.406,12620.0
2019-04-25 12:20:00,98.27,98.32,98.14,98.14,10716.0,92.359,92.406,92.2368,92.2368,10716.0
2019-04-25 12:30:00,98.17,98.38,98.15,98.35,10296.0,92.265,92.4624,92.2462,92.4342,10296.0
2019-04-25 12:40:00,98.35,98.39,98.25,98.3,10698.0,92.4342,92.4718,92.3402,92.3872,10698.0
2019-04-25 12:50:00,98.31,98.44,98.31,98.42,4443.0,92.3966,92.5188,92.3966,92.5,4443.0
2019-04-25 13:00:00,98.43,98.46,98.25,98.25,7570.0,92.5094,92.5376,92.3402,92.3402,7570.0
2019-04-25 13:10:00,98.24,98.37,98.19,98.35,9877.0,92.3308,92.453,92.2838,92.4342,9877.0
2019-04-25 13:20:00,98.36,98.45,98.36,98.41,8196.0,92.4436,92.5282,92.4436,92.4906,8196.0
2019-04-25 13:30:00,98.41,98.42,98.23,98.34,12892.0,92.4906,92.5,92.3214,92.4248,12892.0
2019-04-25 13:40:00,98.33,98.45,98.33,98.37,10329.0,92.4154,92.5282,92.4154,92.453,10329.0
2019-04-25 13:50:00,98.37,98.38,98.23,98.24,7131.0,92.453,92.4624,92.3214,92.3308,7131.0
2019-04-25 14:00:00,98.25,98.42,98.25,98.42,15411.0,92.3402,92.5,92.3402,92.5,15411.0
2019-04-25 14:10:00,98.4,98.44,98.32,98.39,12461.0,92.4812,92.5188,92.406,92.4718,12461.0
2019-04-25 14:20:00,98.41,98.44,98.36,98.38,9972.0,92.4906,92.5188,92.4436,92.4624,9972.0
2019-04-25 14:30:00,98.38,98.45,98.36,98.43,29749.0,92.4624,92.5282,92.4436,92.5094,29749.0
2019-04-25 14:40:00,98.44,98.46,98.4,98.41,14322.0,92.5188,92.5376,92.4812,92.4906,14322.0
2019-04-25 14:50:00,98.43,98.45,98.31,98.31,22226.0,92.5094,92.5282,92.3966,92.3966,22226.0
2019-04-25 15:00:00,98.31,98.32,98.02,98.02,13324.0,92.3966,92.406,92.124,92.124,13324.0
2019-04-25 15:10:00,98.05,98.11,97.92,98.11,17190.0,92.1522,92.2086,92.0301,92.2086,17190.0
2019-04-25 15:20:00,98.1,98.19,98.06,98.17,16010.0,92.1992,92.2838,92.1616,92.265,16010.0
2019-04-25 15:30:00,98.18,98.21,98.1,98.17,25442.0,92.2744,92.3026,92.1992,92.265,25442.0
2019-04-25 15:40:00,98.19,98.21,98.07,98.09,21822.0,92.2838,92.3026,92.171,92.1898,21822.0
2019-04-25 15:50:00,98.1,98.15,97.96,98.02,71239.0,92.1992,92.2462,92.0676,92.124,71239.0
2019-04-26 09:30:00,98.32,98.45,97.64,98.09,38794.0,92.406,92.5282,91.7669,92.1898,38794.0
2019-04-26 09:40:00,97.82,98.08,97.63,97.76,37602.0,91.9361,92.1804,91.7575,91.8797,37602.0
2019-04-26 09:50:00,97.8,97.97,97.63,97.66,43781.0,91.9173,92.077,91.7575,91.7857,43781.0
2019-04-26 10:00:00,97.69,97.73,97.5,97.6,45451.0,91.8139,91.8515,91.6353,91.7293,45451.0
2019-04-26 10:10:00,97.61,97.86,97.53,97.75,36430.0,91.7387,91.9737,91.6635,91.8703,36430.0
2019-04-26 10:20:00,97.73,97.82,97.68,97.74,15374.0,91.8515,91.9361,91.8045,91.8609,15374.0
2019-04-26 10:30:00,97.78,98.0,97.76,97.98,11572.0,91.8985,92.1052,91.8797,92.0864,11572.0
2019-04-26 10:40:00,97.99,98.02,97.8,98.0,28334.0,92.0958,92.124,91.9173,92.1052,28334.0
2019-04-26 10:50:00,98.0,98.32,98.0,98.29,18464.0,92.1052,92.406,92.1052,92.3778,18464.0
2019-04-26 11:00:00,98.29,98.3,98.17,98.22,19785.0,92.3778,92.3872,92.265,92.312,19785.0
2019-04-26 11:10:00,98.25,98.55,98.24,98.54,67956.0,92.3402,92.6222,92.3308,92.6128,67956.0
2019-04-26 11:20:00,98.56,98.57,98.45,98.53,22500.0,92.6316,92.641,92.5282,92.6034,22500.0
2019-04-26 11:30:00,98.53,98.53,98.42,98.45,12992.0,92.6034,92.6034,92.5,92.5282,12992.0
2019-04-26 11:40:00,98.4,98.47,98.28,98.3,14002.0,92.4812,92.547,92.3684,92.3872,14002.0
2019-04-26 11:50:00,98.33,98.54,98.3,98.46,19853.0,92.4154,92.6128,92.3872,92.5376,19853.0
2019-04-26 12:00:00,98.47,98.57,98.46,98.55,13391.0,92.547,92.641,92.5376,92.6222,13391.0
2019-04-26 12:10:00,98.53,98.6,98.45,98.49,15104.0,92.6034,92.6692,92.5282,92.5658,15104.0
2019-04-26 12:20:00,98.48,98.5,98.35,98.36,12572.0,92.5564,92.5752,92.4342,92.4436,12572.0
2019-04-26 12:30:00,98.37,98.46,98.25,98.26,24122.0,92.453,92.5376,92.3402,92.3496,24122.0
2019-04-26 12:40:00,98.27,98.44,98.25,98.39,11983.0,92.359,92.5188,92.3402,92.4718,11983.0
2019-04-26 12:50:00,98.38,98.44,98.34,98.41,8394.0,92.4624,92.5188,92.4248,92.4906,8394.0
2019-04-26 13:00:00,98.41,98.45,98.35,98.35,19762.0,92.4906,92.5282,92.4342,92.4342,19762.0
2019-04-26 13:10:00,98.34,98.37,98.26,98.34,9573.0,92.4248,92.453,92.3496,92.4248,9573.0
2019-04-26 13:20:00,98.33,98.38,98.31,98.38,8388.0,92.4154,92.4624,92.3966,92.4624,8388.0
2019-04-26 13:30:00,98.36,98.4,98.22,98.3,24890.0,92.4436,92.4812,92.312,92.3872,24890.0
2019-04-26 13:40:00,98.3,98.35,98.24,98.31,12375.0,92.3872,92.4342,92.3308,92.3966,12375.0
2019-04-26 13:50:00,98.34,98.37,98.27,98.32,13448.0,92.4248,92.453,92.359,92.406,13448.0
2019-04-26 14:00:00,98.34,98.34,98.22,98.29,11903.0,92.4248,92.4248,92.312,92.3778,11903.0
2019-04-26 14:10:00,98.28,98.34,98.23,98.34,11393.0,92.3684,92.4248,92.3214,92.4248,11393.0
2019-04-26 14:20:00,98.33,98.4,98.31,98.37,19596.0,92.4154,92.4812,92.3966,92.453,19596.0
2019-04-26 14:30:00,98.37,98.46,98.35,98.4,22403.0,92.453,92.5376,92.4342,92.4812,22403.0
2019-04-26 14:40:00,98.39,98.4,98.36,98.37,11620.0,92.4718,92.4812,92.4436,92.453,11620.0
2019-04-26 14:50:00,98.35,98.38,98.33,98.35,25545.0,92.4342,92.4624,92.4154,92.4342,25545.0
2019-04-26 15:00:00,98.34,98.52,98.34,98.48,37457.0,92.4248,92.594,92.4248,92.5564,37457.0
2019-04-26 15:10:00,98.47,98.49,98.39,98.49,27109.0,92.547,92.5658,92.4718,92.5658,27109.0
2019-04-26 15:20:00,98.49,98.59,98.49,98.57,20155.0,92.5658,92.6598,92.5658,92.641,20155.0
2019-04-26 15:30:00,98.56,98.62,98.54,98.61,37147.0,92.6316,92.688,92.6128,92.6786,37147.0
2019-04-26 15:40:00,98.61,98.63,98.51,98.54,40124.0,92.6786,92.6973,92.5846,92.6128,40124.0
2019-04-26 15:50:00,98.54,98.63,98.5,98.54,114565.0,92.6128,92.6973,92.5752,92.6128,114565.0
2019-04-29 09:30:00,98.43,99.32,98.43,99.27,34401.0,92.5094,93.3458,92.5094,93.2989,34401.0
2019-04-29 09:40:00,99.38,99.81,99.06,99.7,124558.0,93.4022,93.8064,93.1015,93.703,124558.0
2019-04-29 09:50:00,99.68,99.82,99.49,99.54,52680.0,93.6842,93.8158,93.5056,93.5526,52680.0
2019-04-29 10:00:00,99.54,99.54,99.16,99.23,21754.0,93.5526,93.5526,93.1955,93.2613,21754.0
2019-04-29 10:10:00,99.23,99.44,99.23,99.28,21417.0,93.2613,93.4586,93.2613,93.3083,21417.0
2019-04-29 10:20:00,99.3,99.42,99.23,99.32,17470.0,93.327,93.4398,93.2613,93.3458,17470.0
2019-04-29 10:30:00,99.32,99.44,99.2,99.33,12566.0,93.3458,93.4586,93.2331,93.3552,12566.0
2019-04-29 10:40:00,99.34,99.37,99.19,99.32,11876.0,93.3646,93.3928,93.2237,93.3458,11876.0
2019-04-29 10:50:00,99.33,99.36,99.0,99.02,37779.0,93.3552,93.3834,93.0451,93.0639,37779.0
2019-04-29 11:00:00,98.98,99.03,98.84,98.88,8821.0,93.0263,93.0733,92.8947,92.9323,8821.0
2019-04-29 11:10:00,98.9,98.94,98.73,98.85,12631.0,92.9511,92.9887,92.7913,92.9041,12631.0
2019-04-29 11:20:00,98.77,98.84,98.73,98.81,16618.0,92.8289,92.8947,92.7913,92.8665,16618.0
2019-04-29 11:30:00,98.8,98.82,98.67,98.67,10070.0,92.8571,92.8759,92.7349,92.7349,10070.0
2019-04-29 11:40:00,98.63,98.72,98.58,98.72,28324.0,92.6973,92.7819,92.6504,92.7819,28324.0
2019-04-29 11:50:00,98.72,98.76,98.52,98.58,19938.0,92.7819,92.8195,92.594,92.6504,19938.0
2019-04-29 12:00:00,98.58,98.61,98.47,98.61,15558.0,92.6504,92.6786,92.547,92.6786,15558.0
2019-04-29 12:10:00,98.63,98.65,98.58,98.59,8646.0,92.6973,92.7161,92.6504,92.6598,8646.0
2019-04-29 12:20:00,98.62,98.84,98.6,98.84,8376.0,92.688,92.8947,92.6692,92.8947,8376.0
2019-04-29 12:30:00,98.86,98.86,98.74,98.79,8127.0,92.9135,92.9135,92.8007,92.8477,8127.0
2019-04-29 12:40:00,98.81,98.84,98.74,98.8,10333.0,92.8665,92.8947,92.8007,92.8571,10333.0
2019-04-29 12:50:00,98.78,98.87,98.66,98.75,15644.0,92.8383,92.9229,92.7255,92.8101,15644.0
2019-04-29 13:00:00,98.75,98.75,98.56,98.57,19551.0,92.8101,92.8101,92.6316,92.641,19551.0
2019-04-29 13:10:00,98.57,98.61,98.52,98.56,39214.0,92.641,92.6786,92.594,92.6316,39214.0
2019-04-29 13:20:00,98.58,98.59,98.51,98.58,13671.0,92.6504,92.6598,92.5846,92.6504,13671.0
2019-04-29 13:30:00,98.59,98.62,98.47,98.49,11988.0,92.6598,92.688,92.547,92.5658,11988.0
2019-04-29 13:40:00,98.48,98.57,98.47,98.56,13114.0,92.5564,92.641,92.547,92.6316,13114.0
2019-04-29 13:50:00,98.56,98.6,98.51,98.53,19913.0,92.6316,92.6692,92.5846,92.6034,19913.0
2019-04-29 14:00:00,98.53,98.64,98.53,98.64,22960.0,92.6034,92.7067,92.6034,92.7067,22960.0
2019-04-29 14:10:00,98.62,98.64,98.52,98.6,21514.0,92.688,92.7067,92.594,92.6692,21514.0
2019-04-29 14:20:00,98.6,98.6,98.43,98.45,27812.0,92.6692,92.6692,92.5094,92.5282,27812.0
2019-04-29 14:30:00,98.44,98.53,98.42,98.5,30060.0,92.5188,92.6034,92.5,92.5752,30060.0
2019-04-29 14:40:00,98.53,98.63,98.46,98.56,52864.0,92.6034,92.6973,92.5376,92.6316,52864.0
2019-04-29 14:50:00,98.57,98.66,98.55,98.6,10704.0,92.641,92.7255,92.6222,92.6692,10704.0
2019-04-29 15:00:00,98.59,98.63,98.47,98.48,45822.0,92.6598,92.6973,92.547,92.5564,45822.0
2019-04-29 15:10:00,98.48,98.51,98.39,98.43,24274.0,92.5564,92.5846,92.4718,92.5094,24274.0
2019-04-29 15:20:00,98.44,98.53,98.37,98.4,13908.0,92.5188,92.6034,92.453,92.4812,13908.0
2019-04-29 15:30:00,98.41,98.57,98.39,98.55,16327.0,92.4906,92.641,92.4718,92.6222,16327.0
2019-04-29 15:40:00,98.57,98.59,98.41,98.41,32384.0,92.641,92.6598,92.4906,92.4906,32384.0
2019-04-29 15:50:00,98.42,98.43,98.14,98.24,125196.0,92.5,92.5094,92.2368,92.3308,125196.0
2019-04-30 09:30:00,98.27,98.43,97.64,97.83,54802.0,92.359,92.5094,91.7669,91.9455,54802.0
2019-04-30 09:40:00,97.81,97.84,97.6,97.69,37068.0,91.9267,91.9549,91.7293,91.8139,37068.0
2019-04-30 09:50:00,97.66,97.85,97.55,97.85,21253.0,91.7857,91.9643,91.6823,91.9643,21253.0
2019-04-30 10:00:00,97.84,97.84,97.55,97.74,24964.0,91.9549,91.9549,91.6823,91.8609,24964.0
2019-04-30 10:10:00,97.7,97.79,97.62,97.69,21397.0,91.8233,91.9079,91.7481,91.8139,21397.0
2019-04-30 10:20:00,97.69,97.71,97.56,97.66,17855.0,91.8139,91.8327,91.6917,91.7857,17855.0
2019-04-30 10:30:00,97.71,97.79,97.65,97.72,28820.0,91.8327,91.9079,91.7763,91.8421,28820.0
2019-04-30 10:40:00,97.75,97.88,97.7,97.73,23969.0,91.8703,91.9925,91.8233,91.8515,23969.0
2019-04-30 10:50:00,97.72,97.77,97.65,97.68,35251.0,91.8421,91.8891,91.7763,91.8045,35251.0
2019-04-30 11:00:00,97.67,97.67,97.2,97.24,31790.0,91.7951,91.7951,91.3534,91.391,31790.0
2019-04-30 11:10:00,97.26,97.33,97.2,97.22,28164.0,91.4098,91.4755,91.3534,91.3722,28164.0
2019-04-30 11:20:00,97.21,97.33,97.09,97.09,23805.0,91.3628,91.4755,91.25,91.25,23805.0
2019-04-30 11:30:00,97.11,97.3,97.1,97.26,26958.0,91.2688,91.4473,91.2594,91.4098,26958.0
2019-04-30 11:40:00,97.26,97.31,97.16,97.21,38075.0,91.4098,91.4567,91.3158,91.3628,38075.0
2019-04-30 11:50:00,97.22,97.35,97.12,97.3,50073.0,91.3722,91.4943,91.2782,91.4473,50073.0
2019-04-30 12:00:00,97.31,97.46,97.28,97.46,18504.0,91.4567,91.5977,91.4286,91.5977,18504.0
2019-04-30 12:10:00,97.46,97.75,97.46,97.67,22501.0,91.5977,91.8703,91.5977,91.7951,22501.0
2019-04-30 12:20:00,97.67,97.71,97.59,97.65,24915.0,91.7951,91.8327,91.7199,91.7763,24915.0
2019-04-30 12:30:00,97.66,97.71,97.6,97.63,23352.0,91.7857,91.8327,91.7293,91.7575,23352.0
2019-04-30 12:40:00,97.63,97.64,97.47,97.47,30961.0,91.7575,91.7669,91.6071,91.6071,30961.0
2019-04-30 12:50:00,97.47,97.47,97.37,97.39,22128.0,91.6071,91.6071,91.5131,91.5319,22128.0
2019-04-30 13:00:00,97.4,97.46,97.36,97.41,15122.0,91.5413,91.5977,91.5037,91.5507,15122.0
2019-04-30 13:10:00,97.42,97.54,97.41,97.54,15376.0,91.5601,91.6729,91.5507,91.6729,15376.0
2019-04-30 13:20:00,97.57,97.58,97.49,97.49,21821.0,91.7011,91.7105,91.6259,91.6259,21821.0
2019-04-30 13:30:00,97.48,97.69,97.45,97.68,15291.0,91.6165,91.8139,91.5883,91.8045,15291.0
2019-04-30 13:40:00,97.67,97.75,97.63,97.65,25220.0,91.7951,91.8703,91.7575,91.7763,25220.0
2019-04-30 13:50:00,97.64,97.75,97.61,97.7,23175.0,91.7669,91.8703,91.7387,91.8233,23175.0
2019-04-30 14:00:00,97.72,97.8,97.7,97.72,22048.0,91.8421,91.9173,91.8233,91.8421,22048.0
2019-04-30 14:10:00,97.71,97.75,97.63,97.66,18796.0,91.8327,91.8703,91.7575,91.7857,18796.0
2019-04-30 14:20:00,97.65,97.66,97.53,97.53,21811.0,91.7763,91.7857,91.6635,91.6635,21811.0
2019-04-30 14:30:00,97.52,97.73,97.52,97.69,24341.0,91.6541,91.8515,91.6541,91.8139,24341.0
2019-04-30 14:40:00,97.7,97.76,97.67,97.74,15136.0,91.8233,91.8797,91.7951,91.8609,15136.0
2019-04-30 14:50:00,97.73,97.76,97.68,97.72,18194.0,91.8515,91.8797,91.8045,91.8421,18194.0
2019-04-30 15:00:00,97.72,97.81,97.71,97.8,27813.0,91.8421,91.9267,91.8327,91.9173,27813.0
2019-04-30 15:10:00,97.8,97.87,97.76,97.78,20783.0,91.9173,91.9831,91.8797,91.8985,20783.0
2019-04-30 15:20:00,97.79,97.87,97.76,97.77,20127.0,91.9079,91.9831,91.8797,91.8891,20127.0
2019-04-30 15:30:00,97.77,97.83,97.75,97.82,35946.0,91.8891,91.9455,91.8703,91.9361,35946.0
2019-04-30 15:40:00,97.81,97.87,97.75,97.77,40680.0,91.9267,91.9831,91.8703,91.8891,40680.0
2019-04-30 15:50:00,97.77,97.79,97.63,97.63,199557.0,91.8891,91.9079,91.7575,91.7575,199557.0
2019-05-01 09:30:00,97.5,97.64,97.09,97.26,39863.0,91.6353,91.7669,91.25,91.4098,39863.0
2019-05-01 09:40:00,97.28,97.29,96.85,96.93,19618.0,91.4286,91.438,91.0244,91.0996,19618.0
2019-05-01 09:50:00,96.88,96.88,96.54,96.54,29870.0,91.0526,91.0526,90.7331,90.7331,29870.0
2019-05-01 10:00:00,96.53,96.65,96.4,96.62,20082.0,90.7237,90.8364,90.6015,90.8083,20082.0
2019-05-01 10:10:00,96.64,96.68,96.49,96.63,18499.0,90.827,90.8646,90.6861,90.8177,18499.0
2019-05-01 10:20:00,96.61,96.64,96.55,96.56,15917.0,90.7989,90.827,90.7425,90.7519,15917.0
2019-05-01 10:30:00,96.54,96.62,96.48,96.57,14817.0,90.7331,90.8083,90.6767,90.7613,14817.0
2019-05-01 10:40:00,96.58,96.61,96.44,96.45,13081.0,90.7707,90.7989,90.6391,90.6485,13081.0
2019-05-01 10:50:00,96.45,96.56,96.42,96.52,10385.0,90.6485,90.7519,90.6203,90.7143,10385.0
2019-05-01 11:00:00,96.53,96.66,96.5,96.58,20336.0,90.7237,90.8458,90.6955,90.7707,20336.0
2019-05-01 11:10:00,96.57,96.81,96.57,96.73,19501.0,90.7613,90.9868,90.7613,90.9116,19501.0
2019-05-01 11:20:00,96.73,96.74,96.38,96.38,9936.0,90.9116,90.921,90.5827,90.5827,9936.0
2019-05-01 11:30:00,96.37,96.38,96.16,96.35,36119.0,90.5733,90.5827,90.3759,90.5545,36119.0
2019-05-01 11:40:00,96.35,96.48,96.35,96.38,17111.0,90.5545,90.6767,90.5545,90.5827,17111.0
2019-05-01 11:50:00,96.4,96.53,96.38,96.45,12403.0,90.6015,90.7237,90.5827,90.6485,12403.0
2019-05-01 12:00:00,96.44,96.53,96.38,96.38,11220.0,90.6391,90.7237,90.5827,90.5827,11220.0
2019-05-01 12:10:00,96.38,96.4,96.26,96.27,18138.0,90.5827,90.6015,90.4699,90.4793,18138.0
2019-05-01 12:20:00,96.28,96.33,96.23,96.3,9183.0,90.4887,90.5357,90.4417,90.5075,9183.0
2019-05-01 12:30:00,96.3,96.36,96.21,96.21,13638.0,90.5075,90.5639,90.4229,90.4229,13638.0
2019-05-01 12:40:00,96.21,96.25,96.12,96.15,12609.0,90.4229,90.4605,90.3383,90.3665,12609.0
2019-05-01 12:50:00,96.15,96.22,96.13,96.18,9662.0,90.3665,90.4323,90.3477,90.3947,9662.0
2019-05-01 13:00:00,96.18,96.29,96.18,96.18,8627.0,90.3947,90.4981,90.3947,90.3947,8627.0
2019-05-01 13:10:00,96.17,96.17,96.08,96.08,8833.0,90.3853,90.3853,90.3007,90.3007,8833.0
2019-05-01 13:20:00,96.07,96.07,95.8,95.93,32742.0,90.2913,90.2913,90.0376,90.1598,32742.0
2019-05-01 13:30:00,95.9,96.0,95.89,95.96,19122.0,90.1316,90.2255,90.1222,90.188,19122.0
2019-05-01 13:40:00,95.96,96.07,95.94,96.03,20061.0,90.188,90.2913,90.1692,90.2537,20061.0
2019-05-01 13:50:00,96.02,96.22,96.01,96.18,36164.0,90.2443,90.4323,90.2349,90.3947,36164.0
2019-05-01 14:00:00,96.18,96.55,96.14,96.55,23108.0,90.3947,90.7425,90.3571,90.7425,23108.0
2019-05-01 14:10:00,96.57,96.74,96.53,96.65,42977.0,90.7613,90.921,90.7237,90.8364,42977.0
2019-05-01 14:20:00,96.63,96.7,96.62,96.66,20741.0,90.8177,90.8834,90.8083,90.8458,20741.0
2019-05-01 14:30:00,96.65,96.8,96.4,96.4,58922.0,90.8364,90.9774,90.6015,90.6015,58922.0
2019-05-01 14:40:00,96.4,96.62,96.4,96.49,53579.0,90.6015,90.8083,90.6015,90.6861,53579.0
2019-05-01 14:50:00,96.51,96.65,96.42,96.46,29596.0,90.7049,90.8364,90.6203,90.6579,29596.0
2019-05-01 15:00:00,96.47,96.54,96.35,96.46,34549.0,90.6673,90.7331,90.5545,90.6579,34549.0
2019-05-01 15:10:00,96.47,96.67,96.44,96.67,35959.0,90.6673,90.8552,90.6391,90.8552,35959.0
2019-05-01 15:20:00,96.67,96.67,96.33,96.38,42122.0,90.8552,90.8552,90.5357,90.5827,42122.0
2019-05-01 15:30:00,96.38,96.41,96.26,96.29,39267.0,90.5827,90.6109,90.4699,90.4981,39267.0
2019-05-01 15:40:00,96.28,96.29,96.12,96.13,48438.0,90.4887,90.4981,90.3383,90.3477,48438.0
2019-05-01 15:50:00,96.14,96.16,95.83,95.89,204595.0,90.3571,90.3759,90.0658,90.1222,204595.0
2019-05-02 09:30:00,96.05,96.83,96.01,96.8,73853.0,90.2725,91.0056,90.2349,90.9774,73853.0
2019-05-02 09:40:00,96.8,96.8,96.1,96.1,32823.0,90.9774,90.9774,90.3195,90.3195,32823.0
2019-05-02 09:50:00,96.08,96.41,95.9,96.27,73828.0,90.3007,90.6109,90.1316,90.4793,73828.0
2019-05-02 10:00:00,96.23,96.8,96.23,96.69,39221.0,90.4417,90.9774,90.4417,90.874,39221.0
2019-05-02 10:10:00,96.7,96.78,96.64,96.64,25678.0,90.8834,90.9586,90.827,90.827,25678.0
2019-05-02 10:20:00,96.64,96.69,96.54,96.59,17892.0,90.827,90.874,90.7331,90.7801,17892.0
2019-05-02 10:30:00,96.58,96.65,96.44,96.53,33332.0,90.7707,90.8364,90.6391,90.7237,33332.0
2019-05-02 10:40:00,96.54,96.56,96.44,96.55,24572.0,90.7331,90.7519,90.6391,90.7425,24572.0
2019-05-02 10:50:00,96.53,96.54,96.35,96.47,12943.0,90.7237,90.7331,90.5545,90.6673,12943.0
2019-05-02 11:00:00,96.48,96.53,96.42,96.49,28324.0,90.6767,90.7237,90.6203,90.6861,28324.0
2019-05-02 11:10:00,96.49,96.52,96.36,96.37,21876.0,90.6861,90.7143,90.5639,90.5733,21876.0
2019-05-02 11:20:00,96.35,96.43,96.19,96.19,18220.0,90.5545,90.6297,90.4041,90.4041,18220.0
2019-05-02 11:30:00,96.21,96.3,96.07,96.09,12427.0,90.4229,90.5075,90.2913,90.3101,12427.0
2019-05-02 11:40:00,96.08,96.2,95.9,96.03,20456.0,90.3007,90.4135,90.1316,90.2537,20456.0
2019-05-02 11:50:00,96.04,96.24,95.95,96.24,14301.0,90.2631,90.4511,90.1786,90.4511,14301.0
2019-05-02 12:00:00,96.25,96.32,96.13,96.29,15939.0,90.4605,90.5263,90.3477,90.4981,15939.0
2019-05-02 12:10:00,96.28,96.32,96.08,96.18,16958.0,90.4887,90.5263,90.3007,90.3947,16958.0
2019-05-02 12:20:00,96.2,96.29,96.13,96.17,16467.0,90.4135,90.4981,90.3477,90.3853,16467.0
2019-05-02 12:30:00,96.17,96.3,96.13,96.23,59164.0,90.3853,90.5075,90.3477,90.4417,59164.0
2019-05-02 12:40:00,96.23,96.25,96.06,96.16,15114.0,90.4417,90.4605,90.2819,90.3759,15114.0
2019-05-02 12:50:00,96.19,96.23,96.07,96.14,15447.0,90.4041,90.4417,90.2913,90.3571,15447.0
2019-05-02 13:00:00,96.16,96.32,96.11,96.3,22970.0,90.3759,90.5263,90.3289,90.5075,22970.0
2019-05-02 13:10:00,96.31,96.31,96.23,96.28,37013.0,90.5169,90.5169,90.4417,90.4887,37013.0
2019-05-02 13:20:00,96.29,96.45,96.27,96.44,22181.0,90.4981,90.6485,90.4793,90.6391,22181.0
2019-05-02 13:30:00,96.44,96.55,96.39,96.42,52916.0,90.6391,90.7425,90.5921,90.6203,52916.0
2019-05-02 13:40:00,96.42,96.43,96.29,96.31,28001.0,90.6203,90.6297,90.4981,90.5169,28001.0
2019-05-02 13:50:00,96.32,96.38,96.29,96.33,21406.0,90.5263,90.5827,90.4981,90.5357,21406.0
2019-05-02 14:00:00,96.33,96.45,96.31,96.35,19620.0,90.5357,90.6485,90.5169,90.5545,19620.0
2019-05-02 14:10:00,96.36,96.45,96.32,96.37,24376.0,90.5639,90.6485,90.5263,90.5733,24376.0
2019-05-02 14:20:00,96.35,96.44,96.26,96.27,29142.0,90.5545,90.6391,90.4699,90.4793,29142.0
2019-05-02 14:30:00,96.27,96.32,96.16,96.21,68692.0,90.4793,90.5263,90.3759,90.4229,68692.0
2019-05-02 14:40:00,96.2,96.32,96.1,96.11,22494.0,90.4135,90.5263,90.3195,90.3289,22494.0
2019-05-02 14:50:00,96.09,96.18,96.03,96.08,42728.0,90.3101,90.3947,90.2537,90.3007,42728.0
2019-05-02 15:00:00,96.07,96.29,96.06,96.27,31068.0,90.2913,90.4981,90.2819,90.4793,31068.0
2019-05-02 15:10:00,96.28,96.34,96.24,96.34,16830.0,90.4887,90.5451,90.4511,90.5451,16830.0
2019-05-02 15:20:00,96.33,96.46,96.29,96.4,45266.0,90.5357,90.6579,90.4981,90.6015,45266.0
2019-05-02 15:30:00,96.4,96.46,96.31,96.44,50029.0,90.6015,90.6579,90.5169,90.6391,50029.0
2019-05-02 15:40:00,96.45,96.55,96.33,96.37,51191.0,90.6485,90.7425,90.5357,90.5733,51191.0
2019-05-02 15:50:00,96.36,96.54,96.32,96.34,229913.0,90.5639,90.7331,90.5263,90.5451,229913.0
2019-05-03 09:30:00,97.03,97.18,96.34,96.61,43870.0,91.1936,91.3346,90.5451,90.7989,43870.0
2019-05-03 09:40:00,96.67,96.7,96.34,96.57,26478.0,90.8552,90.8834,90.5451,90.7613,26478.0
2019-05-03 09:50:00,96.64,96.91,96.58,96.87,21183.0,90.827,91.0808,90.7707,91.0432,21183.0
2019-05-03 10:00:00,96.84,96.88,96.67,96.68,17286.0,91.015,91.0526,90.8552,90.8646,17286.0
2019-05-03 10:10:00,96.68,96.7,96.56,96.64,15911.0,90.8646,90.8834,90.7519,90.827,15911.0
2019-05-03 10:20:00,96.64,96.92,96.6,96.87,25946.0,90.827,91.0902,90.7895,91.0432,25946.0
2019-05-03 10:30:00,96.88,97.13,96.88,96.9,24373.0,91.0526,91.2876,91.0526,91.0714,24373.0
2019-05-03 10:40:00,96.88,97.01,96.87,96.95,29224.0,91.0526,91.1748,91.0432,91.1184,29224.0
2019-05-03 10:50:00,96.96,97.04,96.87,96.98,21267.0,91.1278,91.203,91.0432,91.1466,21267.0
2019-05-03 11:00:00,96.98,97.11,96.95,97.11,27526.0,91.1466,91.2688,91.1184,91.2688,27526.0
2019-05-03 11:10:00,97.14,97.24,97.0,97.0,16655.0,91.297,91.391,91.1654,91.1654,16655.0
2019-05-03 11:20:00,97.01,97.16,96.96,97.08,11973.0,91.1748,91.3158,91.1278,91.2406,11973.0
2019-05-03 11:30:00,97.08,97.11,96.9,96.99,13665.0,91.2406,91.2688,91.0714,91.156,13665.0
2019-05-03 11:40:00,96.98,97.11,96.98,97.08,14233.0,91.1466,91.2688,91.1466,91.2406,14233.0
2019-05-03 11:50:00,97.06,97.11,96.97,97.03,10198.0,91.2218,91.2688,91.1372,91.1936,10198.0
2019-05-03 12:00:00,97.03,97.11,97.01,97.07,19854.0,91.1936,91.2688,91.1748,91.2312,19854.0
2019-05-03 12:10:00,97.07,97.21,97.04,97.2,13175.0,91.2312,91.3628,91.203,91.3534,13175.0
2019-05-03 12:20:00,97.2,97.22,97.0,97.03,20843.0,91.3534,91.3722,91.1654,91.1936,20843.0
2019-05-03 12:30:00,97.04,97.12,96.93,96.95,33356.0,91.203,91.2782,91.0996,91.1184,33356.0
2019-05-03 12:40:00,96.95,97.02,96.92,96.92,7600.0,91.1184,91.1842,91.0902,91.0902,7600.0
2019-05-03 12:50:00,96.93,96.93,96.86,96.93,6332.0,91.0996,91.0996,91.0338,91.0996,6332.0
2019-05-03 13:00:00,96.93,97.01,96.84,96.9,12028.0,91.0996,91.1748,91.015,91.0714,12028.0
2019-05-03 13:10:00,96.9,97.0,96.89,96.98,6507.0,91.0714,91.1654,91.062,91.1466,6507.0
2019-05-03 13:20:00,96.96,97.01,96.93,96.99,10570.0,91.1278,91.1748,91.0996,91.156,10570.0
2019-05-03 13:30:00,96.99,97.01,96.96,97.0,13963.0,91.156,91.1748,91.1278,91.1654,13963.0
2019-05-03 13:40:00,97.0,97.06,96.95,97.05,14576.0,91.1654,91.2218,91.1184,91.2124,14576.0
2019-05-03 13:50:00,97.06,97.11,97.01,97.08,13144.0,91.2218,91.2688,91.1748,91.2406,13144.0
2019-05-03 14:00:00,97.07,97.15,97.03,97.06,9877.0,91.2312,91.3064,91.1936,91.2218,9877.0
2019-05-03 14:10:00,97.07,97.09,96.98,96.98,18189.0,91.2312,91.25,91.1466,91.1466,18189.0
2019-05-03 14:20:00,97.0,97.02,96.96,97.02,10186.0,91.1654,91.1842,91.1278,91.1842,10186.0
2019-05-03 14:30:00,97.03,97.08,97.02,97.06,11381.0,91.1936,91.2406,91.1842,91.2218,11381.0
2019-05-03 14:40:00,97.07,97.19,97.06,97.15,19554.0,91.2312,91.344,91.2218,91.3064,19554.0
2019-05-03 14:50:00,97.15,97.15,97.0,97.0,15330.0,91.3064,91.3064,91.1654,91.1654,15330.0
2019-05-03 15:00:00,97.0,97.11,96.98,97.1,16815.0,91.1654,91.2688,91.1466,91.2594,16815.0
2019-05-03 15:10:00,97.09,97.11,97.02,97.04,17156.0,91.25,91.2688,91.1842,91.203,17156.0
2019-05-03 15:20:00,97.04,97.07,96.99,97.02,27313.0,91.203,91.2312,91.156,91.1842,27313.0
2019-05-03 15:30:00,97.01,97.05,96.96,97.0,30043.0,91.1748,91.2124,91.1278,91.1654,30043.0
2019-05-03 15:40:00,97.0,97.08,96.95,97.08,39039.0,91.1654,91.2406,91.1184,91.2406,39039.0
2019-05-03 15:50:00,97.08,97.21,97.02,97.13,157453.0,91.2406,91.3628,91.1842,91.2876,157453.0
2019-05-06 09:30:00,95.73,96.55,95.55,96.38,43399.0,89.9718,90.7425,89.8026,90.5827,43399.0
2019-05-06 09:40:00,96.41,96.71,96.29,96.48,22017.0,90.6109,90.8928,90.4981,90.6767,22017.0
2019-05-06 09:50:00,96.45,96.63,96.17,96.59,19567.0,90.6485,90.8177,90.3853,90.7801,19567.0
2019-05-06 10:00:00,96.64,96.82,96.24,96.73,20996.0,90.827,90.9962,90.4511,90.9116,20996.0
2019-05-06 10:10:00,96.77,96.99,96.71,96.99,17734.0,90.9492,91.156,90.8928,91.156,17734.0
2019-05-06 10:20:00,97.0,97.15,96.8,96.82,10226.0,91.1654,91.3064,90.9774,90.9962,10226.0
2019-05-06 10:30:00,96.9,96.9,96.54,96.61,12889.0,91.0714,91.0714,90.7331,90.7989,12889.0
2019-05-06 10:40:00,96.67,96.69,96.49,96.67,10831.0,90.8552,90.874,90.6861,90.8552,10831.0
2019-05-06 10:50:00,96.69,96.87,96.69,96.76,9124.0,90.874,91.0432,90.874,90.9398,9124.0
2019-05-06 11:00:00,96.79,96.86,96.7,96.82,8022.0,90.968,91.0338,90.8834,90.9962,8022.0
2019-05-06 11:10:00,96.82,96.91,96.77,96.89,8972.0,90.9962,91.0808,90.9492,91.062,8972.0
2019-05-06 11:20:00,96.9,97.0,96.85,96.92,15460.0,91.0714,91.1654,91.0244,91.0902,15460.0
2019-05-06 11:30:00,96.92,96.99,96.66,96.69,14487.0,91.0902,91.156,90.8458,90.874,14487.0
2019-05-06 11:40:00,96.74,96.95,96.71,96.78,10400.0,90.921,91.1184,90.8928,90.9586,10400.0
2019-05-06 11:50:00,96.7,96.77,96.63,96.7,7332.0,90.8834,90.9492,90.8177,90.8834,7332.0
2019-05-06 12:00:00,96.71,96.77,96.63,96.7,10065.0,90.8928,90.9492,90.8177,90.8834,10065.0
2019-05-06 12:10:00,96.72,96.85,96.66,96.76,9814.0,90.9022,91.0244,90.8458,90.9398,9814.0
2019-05-06 12:20:00,96.82,96.93,96.77,96.84,8730.0,90.9962,91.0996,90.9492,91.015,8730.0
2019-05-06 12:30:00,96.83,97.01,96.8,96.99,11156.0,91.0056,91.1748,90.9774,91.156,11156.0
2019-05-06 12:40:00,96.98,97.12,96.98,97.07,12720.0,91.1466,91.2782,91.1466,91.2312,12720.0
2019-05-06 12:50:00,97.11,97.14,97.01,97.01,11989.0,91.2688,91.297,91.1748,91.1748,11989.0
2019-05-06 13:00:00,97.01,97.13,96.92,97.09,11693.0,91.1748,91.2876,91.0902,91.25,11693.0
2019-05-06 13:10:00,97.1,97.21,97.09,97.14,10719.0,91.2594,91.3628,91.25,91.297,10719.0
2019-05-06 13:20:00,97.15,97.2,97.13,97.19,10276.0,91.3064,91.3534,91.2876,91.344,10276.0
2019-05-06 13:30:00,97.2,97.2,97.06,97.15,13213.0,91.3534,91.3534,91.2218,91.3064,13213.0
2019-05-06 13:40:00,97.16,97.22,97.07,97.16,13515.0,91.3158,91.3722,91.2312,91.3158,13515.0
2019-05-06 13:50:00,97.14,97.16,97.06,97.15,12885.0,91.297,91.3158,91.2218,91.3064,12885.0
2019-05-06 14:00:00,97.16,97.19,97.12,97.16,10120.0,91.3158,91.344,91.2782,91.3158,10120.0
2019-05-06 14:10:00,97.19,97.25,97.16,97.21,7195.0,91.344,91.4004,91.3158,91.3628,7195.0
2019-05-06 14:20:00,97.22,97.26,97.16,97.23,9011.0,91.3722,91.4098,91.3158,91.3816,9011.0
2019-05-06 14:30:00,97.24,97.44,97.24,97.4,8280.0,91.391,91.5789,91.391,91.5413,8280.0
2019-05-06 14:40:00,97.41,97.57,97.38,97.53,10340.0,91.5507,91.7011,91.5225,91.6635,10340.0
2019-05-06 14:50:00,97.56,97.6,97.49,97.56,11362.0,91.6917,91.7293,91.6259,91.6917,11362.0
2019-05-06 15:00:00,97.57,97.66,97.56,97.56,16608.0,91.7011,91.7857,91.6917,91.6917,16608.0
2019-05-06 15:10:00,97.59,97.63,97.5,97.58,10077.0,91.7199,91.7575,91.6353,91.7105,10077.0
2019-05-06 15:20:00,97.59,97.68,97.56,97.6,16789.0,91.7199,91.8045,91.6917,91.7293,16789.0
2019-05-06 15:30:00,97.6,97.63,97.5,97.61,21960.0,91.7293,91.7575,91.6353,91.7387,21960.0
2019-05-06 15:40:00,97.62,97.64,97.39,97.42,25806.0,91.7481,91.7669,91.5319,91.5601,25806.0
2019-05-06 15:50:00,97.43,97.49,97.29,97.4,64583.0,91.5695,91.6259,91.438,91.5413,64583.0
2019-05-07 09:30:00,96.75,96.76,96.23,96.27,42092.0,90.9304,90.9398,90.4417,90.4793,42092.0
2019-05-07 09:40:00,96.23,96.57,96.18,96.21,20845.0,90.4417,90.7613,90.3947,90.4229,20845.0
2019-05-07 09:50:00,96.22,96.38,96.03,96.18,16796.0,90.4323,90.5827,90.2537,90.3947,16796.0
2019-05-07 10:00:00,96.16,96.2,95.77,95.8,18032.0,90.3759,90.4135,90.0094,90.0376,18032.0
2019-05-07 10:10:00,95.84,95.87,95.2,95.35,73212.0,90.0752,90.1034,89.4737,89.6146,73212.0
2019-05-07 10:20:00,95.33,95.78,95.31,95.69,68075.0,89.5958,90.0188,89.577,89.9342,68075.0
2019-05-07 10:30:00,95.68,95.94,95.67,95.85,36188.0,89.9248,90.1692,89.9154,90.0846,36188.0
2019-05-07 10:40:00,95.78,95.85,95.43,95.78,42537.0,90.0188,90.0846,89.6898,90.0188,42537.0
2019-05-07 10:50:00,95.72,95.95,95.67,95.7,14297.0,89.9624,90.1786,89.9154,89.9436,14297.0
2019-05-07 11:00:00,95.68,95.87,95.58,95.87,14494.0,89.9248,90.1034,89.8308,90.1034,14494.0
2019-05-07 11:10:00,95.86,95.87,95.61,95.63,14052.0,90.094,90.1034,89.859,89.8778,14052.0
2019-05-07 11:20:00,95.6,95.61,95.29,95.58,10195.0,89.8496,89.859,89.5583,89.8308,10195.0
2019-05-07 11:30:00,95.59,95.71,95.35,95.52,18850.0,89.8402,89.953,89.6146,89.7744,18850.0
2019-05-07 11:40:00,95.54,95.62,95.36,95.48,12137.0,89.7932,89.8684,89.624,89.7368,12137.0
2019-05-07 11:50:00,95.46,95.5,95.25,95.5,10233.0,89.718,89.7556,89.5207,89.7556,10233.0
2019-05-07 12:00:00,95.52,95.6,95.34,95.6,16995.0,89.7744,89.8496,89.6052,89.8496,16995.0
2019-05-07 12:10:00,95.62,95.75,95.61,95.75,10633.0,89.8684,89.9906,89.859,89.9906,10633.0
2019-05-07 12:20:00,95.75,96.04,95.72,96.01,21696.0,89.9906,90.2631,89.9624,90.2349,21696.0
2019-05-07 12:30:00,95.99,96.19,95.99,96.08,11103.0,90.2161,90.4041,90.2161,90.3007,11103.0
2019-05-07 12:40:00,96.05,96.06,95.94,95.94,8591.0,90.2725,90.2819,90.1692,90.1692,8591.0
2019-05-07 12:50:00,95.95,96.14,95.95,95.98,8817.0,90.1786,90.3571,90.1786,90.2067,8817.0
2019-05-07 13:00:00,95.96,95.99,95.53,95.58,16853.0,90.188,90.2161,89.7838,89.8308,16853.0
2019-05-07 13:10:00,95.58,95.66,95.53,95.61,9048.0,89.8308,89.906,89.7838,89.859,9048.0
2019-05-07 13:20:00,95.56,95.62,95.5,95.55,9528.0,89.812,89.8684,89.7556,89.8026,9528.0
2019-05-07 13:30:00,95.56,95.69,95.49,95.67,9358.0,89.812,89.9342,89.7462,89.9154,9358.0
2019-05-07 13:40:00,95.67,95.85,95.59,95.82,11108.0,89.9154,90.0846,89.8402,90.0564,11108.0
2019-05-07 13:50:00,95.81,96.0,95.81,95.89,9198.0,90.047,90.2255,90.047,90.1222,9198.0
2019-05-07 14:00:00,95.87,96.01,95.77,95.99,9698.0,90.1034,90.2349,90.0094,90.2161,9698.0
2019-05-07 14:10:00,95.99,95.99,95.74,95.8,12448.0,90.2161,90.2161,89.9812,90.0376,12448.0
2019-05-07 14:20:00,95.77,95.87,95.53,95.53,11366.0,90.0094,90.1034,89.7838,89.7838,11366.0
2019-05-07 14:30:00,95.56,95.59,95.24,95.27,22288.0,89.812,89.8402,89.5113,89.5395,22288.0
2019-05-07 14:40:00,95.3,95.43,95.2,95.23,15133.0,89.5677,89.6898,89.4737,89.5019,15133.0
2019-05-07 14:50:00,95.26,95.64,95.14,95.61,13530.0,89.5301,89.8872,89.4173,89.859,13530.0
2019-05-07 15:00:00,95.6,95.62,95.33,95.55,24582.0,89.8496,89.8684,89.5958,89.8026,24582.0
2019-05-07 15:10:00,95.53,95.8,95.5,95.69,23335.0,89.7838,90.0376,89.7556,89.9342,23335.0
2019-05-07 15:20:00,95.7,95.78,95.5,95.52,20136.0,89.9436,90.0188,89.7556,89.7744,20136.0
2019-05-07 15:30:00,95.5,95.52,95.12,95.18,40662.0,89.7556,89.7744,89.3985,89.4549,40662.0
2019-05-07 15:40:00,95.18,95.66,95.18,95.66,40028.0,89.4549,89.906,89.4549,89.906,40028.0
2019-05-07 15:50:00,95.66,95.92,95.62,95.76,115304.0,89.906,90.1504,89.8684,90.0,115304.0
2019-05-08 09:30:00,95.57,95.7,94.61,94.79,57025.0,89.8214,89.9436,88.9192,89.0883,57025.0
2019-05-08 09:40:00,94.7,95.47,94.6,95.33,56873.0,89.0037,89.7274,88.9098,89.5958,56873.0
2019-05-08 09:50:00,95.29,95.82,95.2,95.73,30749.0,89.5583,90.0564,89.4737,89.9718,30749.0
2019-05-08 10:00:00,95.74,95.82,95.59,95.72,14270.0,89.9812,90.0564,89.8402,89.9624,14270.0
2019-05-08 10:10:00,95.7,95.87,95.52,95.82,17793.0,89.9436,90.1034,89.7744,90.0564,17793.0
2019-05-08 10:20:00,95.87,95.91,95.57,95.64,19485.0,90.1034,90.141,89.8214,89.8872,19485.0
2019-05-08 10:30:00,95.7,95.73,95.57,95.68,10854.0,89.9436,89.9718,89.8214,89.9248,10854.0
2019-05-08 10:40:00,95.8,96.1,95.76,95.9,30993.0,90.0376,90.3195,90.0,90.1316,30993.0
2019-05-08 10:50:00,95.93,96.28,95.87,96.28,14498.0,90.1598,90.4887,90.1034,90.4887,14498.0
2019-05-08 11:00:00,96.27,96.47,96.15,96.24,16223.0,90.4793,90.6673,90.3665,90.4511,16223.0
2019-05-08 11:10:00,96.34,96.78,96.34,96.6,13658.0,90.5451,90.9586,90.5451,90.7895,13658.0
2019-05-08 11:20:00,96.61,96.72,96.45,96.53,7943.0,90.7989,90.9022,90.6485,90.7237,7943.0
2019-05-08 11:30:00,96.57,96.69,96.26,96.28,11000.0,90.7613,90.874,90.4699,90.4887,11000.0
2019-05-08 11:40:00,96.33,96.56,96.23,96.56,5791.0,90.5357,90.7519,90.4417,90.7519,5791.0
2019-05-08 11:50:00,96.66,96.75,96.61,96.64,14389.0,90.8458,90.9304,90.7989,90.827,14389.0
2019-05-08 12:00:00,96.62,96.64,96.44,96.45,7871.0,90.8083,90.827,90.6391,90.6485,7871.0
2019-05-08 12:10:00,96.46,96.52,96.34,96.47,10906.0,90.6579,90.7143,90.5451,90.6673,10906.0
2019-05-08 12:20:00,96.5,96.67,96.47,96.67,7643.0,90.6955,90.8552,90.6673,90.8552,7643.0
2019-05-08 12:30:00,96.67,96.83,96.64,96.82,13677.0,90.8552,91.0056,90.827,90.9962,13677.0
2019-05-08 12:40:00,96.78,96.89,96.74,96.75,11164.0,90.9586,91.062,90.921,90.9304,11164.0
2019-05-08 12:50:00,96.71,96.79,96.65,96.75,3618.0,90.8928,90.968,90.8364,90.9304,3618.0
2019-05-08 13:00:00,96.76,96.85,96.69,96.76,6085.0,90.9398,91.0244,90.874,90.9398,6085.0
2019-05-08 13:10:00,96.73,96.78,96.63,96.78,6247.0,90.9116,90.9586,90.8177,90.9586,6247.0
2019-05-08 13:20:00,96.78,96.82,96.71,96.8,28534.0,90.9586,90.9962,90.8928,90.9774,28534.0
2019-05-08 13:30:00,96.82,96.89,96.68,96.79,18335.0,90.9962,91.062,90.8646,90.968,18335.0
2019-05-08 13:40:00,96.79,96.96,96.78,96.9,9570.0,90.968,91.1278,90.9586,91.0714,9570.0
2019-05-08 13:50:00,96.91,96.94,96.82,96.91,12192.0,91.0808,91.109,90.9962,91.0808,12192.0
2019-05-08 14:00:00,96.96,96.96,96.86,96.9,7531.0,91.1278,91.1278,91.0338,91.0714,7531.0
2019-05-08 14:10:00,96.92,96.98,96.84,96.98,9265.0,91.0902,91.1466,91.015,91.1466,9265.0
2019-05-08 14:20:00,96.98,97.18,96.97,97.17,12133.0,91.1466,91.3346,91.1372,91.3252,12133.0
2019-05-08 14:30:00,97.2,97.3,97.2,97.29,18005.0,91.3534,91.4473,91.3534,91.438,18005.0
2019-05-08 14:40:00,97.3,97.39,97.23,97.29,19538.0,91.4473,91.5319,91.3816,91.438,19538.0
2019-05-08 14:50:00,97.25,97.29,97.21,97.29,9565.0,91.4004,91.438,91.3628,91.438,9565.0
2019-05-08 15:00:00,97.32,97.42,97.32,97.37,16543.0,91.4661,91.5601,91.4661,91.5131,16543.0
2019-05-08 15:10:00,97.34,97.4,97.3,97.38,17930.0,91.4849,91.5413,91.4473,91.5225,17930.0
2019-05-08 15:20:00,97.41,97.48,97.34,97.39,22011.0,91.5507,91.6165,91.4849,91.5319,22011.0
2019-05-08 15:30:00,97.39,97.4,97.17,97.23,25362.0,91.5319,91.5413,91.3252,91.3816,25362.0
2019-05-08 15:40:00,97.22,97.25,96.93,97.02,42627.0,91.3722,91.4004,91.0996,91.1842,42627.0
2019-05-08 15:50:00,97.02,97.05,96.78,96.8,205650.0,91.1842,91.2124,90.9586,90.9774,205650.0
2019-05-09 09:30:00,95.92,96.19,95.6,95.98,48158.0,90.1504,90.4041,89.8496,90.2067,48158.0
2019-05-09 09:40:00,95.97,96.18,95.79,96.18,23010.0,90.1973,90.3947,90.0282,90.3947,23010.0
2019-05-09 09:50:00,96.19,96.45,95.91,96.38,18057.0,90.4041,90.6485,90.141,90.5827,18057.0
2019-05-09 10:00:00,96.26,96.36,96.15,96.26,18478.0,90.4699,90.5639,90.3665,90.4699,18478.0
2019-05-09 10:10:00,96.23,96.25,96.04,96.13,24063.0,90.4417,90.4605,90.2631,90.3477,24063.0
2019-05-09 10:20:00,96.12,96.14,95.79,95.9,40764.0,90.3383,90.3571,90.0282,90.1316,40764.0
2019-05-09 10:30:00,95.88,96.03,95.78,95.81,27226.0,90.1128,90.2537,90.0188,90.047,27226.0
2019-05-09 10:40:00,95.78,96.09,95.77,96.0,19701.0,90.0188,90.3101,90.0094,90.2255,19701.0
2019-05-09 10:50:00,96.03,96.23,95.82,95.88,22898.0,90.2537,90.4417,90.0564,90.1128,22898.0
2019-05-09 11:00:00,95.84,95.91,95.74,95.82,15867.0,90.0752,90.141,89.9812,90.0564,15867.0
2019-05-09 11:10:00,95.79,96.08,95.79,95.91,17100.0,90.0282,90.3007,90.0282,90.141,17100.0
2019-05-09 11:20:00,95.94,96.0,95.72,95.84,12259.0,90.1692,90.2255,89.9624,90.0752,12259.0
2019-05-09 11:30:00,95.84,95.94,95.73,95.73,20612.0,90.0752,90.1692,89.9718,89.9718,20612.0
2019-05-09 11:40:00,95.78,96.1,95.67,96.1,15843.0,90.0188,90.3195,89.9154,90.3195,15843.0
2019-05-09 11:50:00,96.1,96.3,96.05,96.3,17461.0,90.3195,90.5075,90.2725,90.5075,17461.0
2019-05-09 12:00:00,96.3,96.3,96.0,96.14,9013.0,90.5075,90.5075,90.2255,90.3571,9013.0
2019-05-09 12:10:00,96.16,96.32,96.16,96.24,6786.0,90.3759,90.5263,90.3759,90.4511,6786.0
2019-05-09 12:20:00,96.19,96.52,96.19,96.45,11066.0,90.4041,90.7143,90.4041,90.6485,11066.0
2019-05-09 12:30:00,96.5,96.9,96.5,96.81,7056.0,90.6955,91.0714,90.6955,90.9868,7056.0
2019-05-09 12:40:00,96.86,96.99,96.65,96.85,37348.0,91.0338,91.156,90.8364,91.0244,37348.0
2019-05-09 12:50:00,96.8,96.93,96.71,96.73,10257.0,90.9774,91.0996,90.8928,90.9116,10257.0
2019-05-09 13:00:00,96.76,96.97,96.76,96.78,8981.0,90.9398,91.1372,90.9398,90.9586,8981.0
2019-05-09 13:10:00,96.78,96.9,96.7,96.7,14120.0,90.9586,91.0714,90.8834,90.8834,14120.0
2019-05-09 13:20:00,96.69,96.9,96.67,96.87,27112.0,90.874,91.0714,90.8552,91.0432,27112.0
2019-05-09 13:30:00,96.9,97.06,96.83,97.06,22297.0,91.0714,91.2218,91.0056,91.2218,22297.0
2019-05-09 13:40:00,97.07,97.5,97.04,97.5,37800.0,91.2312,91.6353,91.203,91.6353,37800.0
2019-05-09 13:50:00,97.43,97.43,97.14,97.22,50661.0,91.5695,91.5695,91.297,91.3722,50661.0
2019-05-09 14:00:00,97.25,97.3,97.05,97.15,18761.0,91.4004,91.4473,91.2124,91.3064,18761.0
2019-05-09 14:10:00,97.17,97.39,97.05,97.38,13308.0,91.3252,91.5319,91.2124,91.5225,13308.0
2019-05-09 14:20:00,97.35,97.52,97.15,97.33,101080.0,91.4943,91.6541,91.3064,91.4755,101080.0
2019-05-09 14:30:00,97.31,97.51,97.27,97.36,34069.0,91.4567,91.6447,91.4192,91.5037,34069.0
2019-05-09 14:40:00,97.37,97.48,97.16,97.19,23204.0,91.5131,91.6165,91.3158,91.344,23204.0
2019-05-09 14:50:00,97.21,97.3,97.03,97.05,10638.0,91.3628,91.4473,91.1936,91.2124,10638.0
2019-05-09 15:00:00,97.02,97.06,96.75,96.75,20923.0,91.1842,91.2218,90.9304,90.9304,20923.0
2019-05-09 15:10:00,96.73,96.94,96.73,96.82,11457.0,90.9116,91.109,90.9116,90.9962,11457.0
2019-05-09 15:20:00,96.79,97.0,96.68,97.0,16266.0,90.968,91.1654,90.8646,91.1654,16266.0
2019-05-09 15:30:00,97.02,97.25,97.0,97.25,21825.0,91.1842,91.4004,91.1654,91.4004,21825.0
2019-05-09 15:40:00,97.24,97.25,96.92,96.92,19909.0,91.391,91.4004,91.0902,91.0902,19909.0
2019-05-09 15:50:00,96.95,97.16,96.93,97.02,61554.0,91.1184,91.3158,91.0996,91.1842,61554.0
2019-05-10 09:30:00,96.49,97.19,95.87,96.51,79257.0,90.6861,91.344,90.1034,90.7049,79257.0
2019-05-10 09:40:00,96.49,96.72,96.31,96.51,17632.0,90.6861,90.9022,90.5169,90.7049,17632.0
2019-05-10 09:50:00,96.55,96.62,96.17,96.36,21320.0,90.7425,90.8083,90.3853,90.5639,21320.0
2019-05-10 10:00:00,96.37,96.38,96.01,96.19,47240.0,90.5733,90.5827,90.2349,90.4041,47240.0
2019-05-10 10:10:00,96.18,96.18,95.84,96.1,26708.0,90.3947,90.3947,90.0752,90.3195,26708.0
2019-05-10 10:20:00,96.11,96.17,95.98,96.05,39739.0,90.3289,90.3853,90.2067,90.2725,39739.0
2019-05-10 10:30:00,96.05,96.05,95.65,95.67,20893.0,90.2725,90.2725,89.8966,89.9154,20893.0
2019-05-10 10:40:00,95.65,95.72,95.42,95.47,24895.0,89.8966,89.9624,89.6804,89.7274,24895.0
2019-05-10 10:50:00,95.51,95.55,95.26,95.26,11802.0,89.765,89.8026,89.5301,89.5301,11802.0
2019-05-10 11:00:00,95.25,95.5,95.05,95.5,83236.0,89.5207,89.7556,89.3327,89.7556,83236.0
2019-05-10 11:10:00,95.54,95.67,95.4,95.57,20917.0,89.7932,89.9154,89.6616,89.8214,20917.0
2019-05-10 11:20:00,95.56,95.68,95.3,95.3,24495.0,89.812,89.9248,89.5677,89.5677,24495.0
2019-05-10 11:30:00,95.29,95.65,95.2,95.48,18454.0,89.5583,89.8966,89.4737,89.7368,18454.0
2019-05-10 11:40:00,95.46,95.52,95.21,95.21,29343.0,89.718,89.7744,89.4831,89.4831,29343.0
2019-05-10 11:50:00,95.23,95.59,95.19,95.52,19603.0,89.5019,89.8402,89.4643,89.7744,19603.0
2019-05-10 12:00:00,95.55,95.82,95.53,95.74,10164.0,89.8026,90.0564,89.7838,89.9812,10164.0
2019-05-10 12:10:00,95.73,96.02,95.73,95.95,19079.0,89.9718,90.2443,89.9718,90.1786,19079.0
2019-05-10 12:20:00,95.95,96.04,95.8,95.98,10863.0,90.1786,90.2631,90.0376,90.2067,10863.0
2019-05-10 12:30:00,95.95,96.21,95.95,96.06,12681.0,90.1786,90.4229,90.1786,90.2819,12681.0
2019-05-10 12:40:00,96.1,96.22,96.04,96.1,19177.0,90.3195,90.4323,90.2631,90.3195,19177.0
2019-05-10 12:50:00,96.1,96.43,96.08,96.32,12045.0,90.3195,90.6297,90.3007,90.5263,12045.0
2019-05-10 13:00:00,96.34,96.55,96.34,96.46,17071.0,90.5451,90.7425,90.5451,90.6579,17071.0
2019-05-10 13:10:00,96.46,96.79,96.42,96.72,16599.0,90.6579,90.968,90.6203,90.9022,16599.0
2019-05-10 13:20:00,96.77,96.92,96.7,96.7,11677.0,90.9492,91.0902,90.8834,90.8834,11677.0
2019-05-10 13:30:00,96.71,96.91,96.67,96.91,13177.0,90.8928,91.0808,90.8552,91.0808,13177.0
2019-05-10 13:40:00,96.91,97.09,96.89,97.06,27031.0,91.0808,91.25,91.062,91.2218,27031.0
2019-05-10 13:50:00,97.09,97.09,96.87,96.98,20105.0,91.25,91.25,91.0432,91.1466,20105.0
2019-05-10 14:00:00,96.97,97.1,96.92,97.06,12352.0,91.1372,91.2594,91.0902,91.2218,12352.0
2019-05-10 14:10:00,97.05,97.05,96.76,96.79,17210.0,91.2124,91.2124,90.9398,90.968,17210.0
2019-05-10 14:20:00,96.8,96.97,96.79,96.94,18243.0,90.9774,91.1372,90.968,91.109,18243.0
2019-05-10 14:30:00,96.94,97.13,96.93,97.07,12647.0,91.109,91.2876,91.0996,91.2312,12647.0
2019-05-10 14:40:00,97.1,97.15,97.07,97.12,24242.0,91.2594,91.3064,91.2312,91.2782,24242.0
2019-05-10 14:50:00,97.14,97.38,97.12,97.27,43829.0,91.297,91.5225,91.2782,91.4192,43829.0
2019-05-10 15:00:00,97.27,97.58,97.27,97.54,22520.0,91.4192,91.7105,91.4192,91.6729,22520.0
2019-05-10 15:10:00,97.55,97.9,97.45,97.85,167185.0,91.6823,92.0113,91.5883,91.9643,167185.0
2019-05-10 15:20:00,97.83,98.11,97.78,97.98,48858.0,91.9455,92.2086,91.8985,92.0864,48858.0
2019-05-10 15:30:00,97.98,97.99,97.52,97.53,51574.0,92.0864,92.0958,91.6541,91.6635,51574.0
2019-05-10 15:40:00,97.53,97.63,97.4,97.48,74141.0,91.6635,91.7575,91.5413,91.6165,74141.0
2019-05-10 15:50:00,97.47,97.58,97.31,97.5,134855.0,91.6071,91.7105,91.4567,91.6353,134855.0
2019-05-13 09:30:00,95.79,96.48,94.94,95.61,62408.0,90.0282,90.6767,89.2293,89.859,62408.0
2019-05-13 09:40:00,95.62,95.64,94.86,94.86,84629.0,89.8684,89.8872,89.1541,89.1541,84629.0
2019-05-13 09:50:00,94.89,95.0,94.64,94.92,15814.0,89.1823,89.2857,88.9473,89.2105,15814.0
2019-05-13 10:00:00,94.9,95.0,94.66,94.86,48765.0,89.1917,89.2857,88.9661,89.1541,48765.0
2019-05-13 10:10:00,94.87,94.91,94.66,94.73,74879.0,89.1635,89.2011,88.9661,89.0319,74879.0
2019-05-13 10:20:00,94.71,94.71,94.2,94.41,28422.0,89.0131,89.0131,88.5338,88.7312,28422.0
2019-05-13 10:30:00,94.4,94.62,94.29,94.31,23795.0,88.7218,88.9286,88.6184,88.6372,23795.0
2019-05-13 10:40:00,94.28,94.42,94.14,94.15,13045.0,88.609,88.7406,88.4774,88.4868,13045.0
2019-05-13 10:50:00,94.11,94.29,94.03,94.27,28794.0,88.4492,88.6184,88.374,88.5996,28794.0
2019-05-13 11:00:00,94.3,94.39,93.83,93.9,35516.0,88.6278,88.7124,88.1861,88.2519,35516.0
2019-05-13 11:10:00,93.91,94.2,93.71,93.72,50509.0,88.2613,88.5338,88.0733,88.0827,50509.0
2019-05-13 11:20:00,93.7,94.02,93.63,93.63,25903.0,88.0639,88.3646,87.9981,87.9981,25903.0
2019-05-13 11:30:00,93.62,93.74,93.43,93.47,19235.0,87.9887,88.1015,87.8101,87.8477,19235.0
2019-05-13 11:40:00,93.5,93.52,93.05,93.08,35692.0,87.8759,87.8947,87.453,87.4812,35692.0
2019-05-13 11:50:00,93.06,93.39,92.87,93.33,26426.0,87.4624,87.7725,87.2838,87.7161,26426.0
2019-05-13 12:00:00,93.35,93.35,93.09,93.35,50637.0,87.7349,87.7349,87.4906,87.7349,50637.0
2019-05-13 12:10:00,93.35,93.47,93.17,93.45,82523.0,87.7349,87.8477,87.5658,87.8289,82523.0
2019-05-13 12:20:00,93.46,93.51,93.23,93.29,18613.0,87.8383,87.8853,87.6222,87.6786,18613.0
2019-05-13 12:30:00,93.31,93.35,93.11,93.15,39444.0,87.6973,87.7349,87.5094,87.547,39444.0
2019-05-13 12:40:00,93.12,93.19,93.05,93.18,27650.0,87.5188,87.5846,87.453,87.5752,27650.0
2019-05-13 12:50:00,93.18,93.2,92.83,92.85,25448.0,87.5752,87.594,87.2462,87.265,25448.0
2019-05-13 13:00:00,92.86,92.98,92.76,92.81,30144.0,87.2744,87.3872,87.1804,87.2274,30144.0
2019-05-13 13:10:00,92.81,92.99,92.74,92.82,25779.0,87.2274,87.3966,87.1616,87.2368,25779.0
2019-05-13 13:20:00,92.84,92.94,92.72,92.84,34321.0,87.2556,87.3496,87.1428,87.2556,34321.0
2019-05-13 13:30:00,92.84,93.53,92.83,93.41,95717.0,87.2556,87.9041,87.2462,87.7913,95717.0
2019-05-13 13:40:00,93.41,93.83,93.41,93.73,78532.0,87.7913,88.1861,87.7913,88.0921,78532.0
2019-05-13 13:50:00,93.74,93.89,93.56,93.83,25262.0,88.1015,88.2425,87.9323,88.1861,25262.0
2019-05-13 14:00:00,93.81,94.07,93.68,94.0,56610.0,88.1673,88.4116,88.0451,88.3458,56610.0
2019-05-13 14:10:00,93.98,94.01,93.67,93.96,86209.0,88.327,88.3552,88.0357,88.3083,86209.0
2019-05-13 14:20:00,93.97,94.56,93.95,94.38,56467.0,88.3177,88.8722,88.2989,88.703,56467.0
2019-05-13 14:30:00,94.38,94.55,94.18,94.28,71964.0,88.703,88.8628,88.515,88.609,71964.0
2019-05-13 14:40:00,94.22,94.29,93.91,94.15,20916.0,88.5526,88.6184,88.2613,88.4868,20916.0
2019-05-13 14:50:00,94.17,94.36,94.16,94.29,17212.0,88.5056,88.6842,88.4962,88.6184,17212.0
2019-05-13 15:00:00,94.3,94.41,94.06,94.1,21599.0,88.6278,88.7312,88.4022,88.4398,21599.0
2019-05-13 15:10:00,94.1,94.19,93.95,94.03,28666.0,88.4398,88.5244,88.2989,88.374,28666.0
2019-05-13 15:20:00,94.01,94.09,93.85,93.87,28360.0,88.3552,88.4304,88.2049,88.2237,28360.0
2019-05-13 15:30:00,93.86,93.86,93.56,93.63,50541.0,88.2143,88.2143,87.9323,87.9981,50541.0
2019-05-13 15:40:00,93.64,93.79,93.61,93.77,46734.0,88.0075,88.1485,87.9793,88.1297,46734.0
2019-05-13 15:50:00,93.77,93.77,93.28,93.39,265032.0,88.1297,88.1297,87.6692,87.7725,265032.0
2019-05-14 09:30:00,94.0,94.41,93.83,94.14,81076.0,88.3458,88.7312,88.1861,88.4774,81076.0
2019-05-14 09:40:00,94.16,94.55,94.1,94.2,33377.0,88.4962,88.8628,88.4398,88.5338,33377.0
2019-05-14 09:50:00,94.22,94.39,94.07,94.24,43108.0,88.5526,88.7124,88.4116,88.5714,43108.0
2019-05-14 10:00:00,94.27,94.36,93.92,94.05,50663.0,88.5996,88.6842,88.2707,88.3928,50663.0
2019-05-14 10:10:00,94.06,94.08,93.78,93.81,36759.0,88.4022,88.421,88.1391,88.1673,36759.0
2019-05-14 10:20:00,93.81,93.96,93.47,93.48,39752.0,88.1673,88.3083,87.8477,87.8571,39752.0
2019-05-14 10:30:00,93.51,93.84,93.48,93.83,50600.0,87.8853,88.1955,87.8571,88.1861,50600.0
2019-05-14 10:40:00,93.82,94.18,93.81,94.07,79357.0,88.1767,88.515,88.1673,88.4116,79357.0
2019-05-14 10:50:00,94.07,94.42,93.98,94.3,295205.0,88.4116,88.7406,88.327,88.6278,295205.0
2019-05-14 11:00:00,94.33,94.51,94.31,94.47,38723.0,88.656,88.8252,88.6372,88.7876,38723.0
2019-05-14 11:10:00,94.45,94.53,94.3,94.36,165738.0,88.7688,88.844,88.6278,88.6842,165738.0
2019-05-14 11:20:00,94.39,94.65,94.38,94.57,32620.0,88.7124,88.9567,88.703,88.8816,32620.0
2019-05-14 11:30:00,94.58,94.63,94.47,94.58,17782.0,88.891,88.938,88.7876,88.891,17782.0
2019-05-14 11:40:00,94.56,94.76,94.48,94.73,31982.0,88.8722,89.0601,88.797,89.0319,31982.0
2019-05-14 11:50:00,94.75,94.81,94.55,94.57,21547.0,89.0507,89.1071,88.8628,88.8816,21547.0
2019-05-14 12:00:00,94.55,94.73,94.51,94.54,19493.0,88.8628,89.0319,88.8252,88.8534,19493.0
2019-05-14 12:10:00,94.55,94.68,94.46,94.5,15730.0,88.8628,88.9849,88.7782,88.8158,15730.0
2019-05-14 12:20:00,94.53,94.75,94.52,94.65,12343.0,88.844,89.0507,88.8346,88.9567,12343.0
2019-05-14 12:30:00,94.65,94.76,94.61,94.73,14744.0,88.9567,89.0601,88.9192,89.0319,14744.0
2019-05-14 12:40:00,94.73,94.77,94.66,94.74,18491.0,89.0319,89.0695,88.9661,89.0413,18491.0
2019-05-14 12:50:00,94.74,94.74,94.64,94.74,13149.0,89.0413,89.0413,88.9473,89.0413,13149.0
2019-05-14 13:00:00,94.73,94.95,94.69,94.88,15451.0,89.0319,89.2387,88.9943,89.1729,15451.0
2019-05-14 13:10:00,94.87,95.0,94.84,94.88,18189.0,89.1635,89.2857,89.1353,89.1729,18189.0
2019-05-14 13:20:00,94.87,95.04,94.86,94.94,38780.0,89.1635,89.3233,89.1541,89.2293,38780.0
2019-05-14 13:30:00,94.94,95.05,94.93,95.03,12442.0,89.2293,89.3327,89.2199,89.3139,12442.0
2019-05-14 13:40:00,95.02,95.06,94.89,95.02,16790.0,89.3045,89.3421,89.1823,89.3045,16790.0
2019-05-14 13:50:00,94.99,95.04,94.9,94.94,11469.0,89.2763,89.3233,89.1917,89.2293,11469.0
2019-05-14 14:00:00,94.98,95.05,94.66,94.69,16495.0,89.2669,89.3327,88.9661,88.9943,16495.0
2019-05-14 14:10:00,94.66,94.86,94.64,94.79,12815.0,88.9661,89.1541,88.9473,89.0883,12815.0
2019-05-14 14:20:00,94.81,94.91,94.72,94.79,19076.0,89.1071,89.2011,89.0225,89.0883,19076.0
2019-05-14 14:30:00,94.82,94.93,94.76,94.88,13164.0,89.1165,89.2199,89.0601,89.1729,13164.0
2019-05-14 14:40:00,94.87,94.96,94.6,94.64,18307.0,89.1635,89.2481,88.9098,88.9473,18307.0
2019-05-14 14:50:00,94.63,94.92,94.6,94.84,32733.0,88.938,89.2105,88.9098,89.1353,32733.0
2019-05-14 15:00:00,94.82,95.09,94.82,95.09,23229.0,89.1165,89.3703,89.1165,89.3703,23229.0
2019-05-14 15:10:00,95.08,95.08,94.86,94.9,25599.0,89.3609,89.3609,89.1541,89.1917,25599.0
2019-05-14 15:20:00,94.92,94.97,94.83,94.87,25777.0,89.2105,89.2575,89.1259,89.1635,25777.0
2019-05-14 15:30:00,94.86,94.86,94.58,94.61,35098.0,89.1541,89.1541,88.891,88.9192,35098.0
2019-05-14 15:40:00,94.61,94.72,94.53,94.65,43469.0,88.9192,89.0225,88.844,88.9567,43469.0
2019-05-14 15:50:00,94.65,94.67,94.4,94.47,160036.0,88.9567,88.9755,88.7218,88.7876,160036.0
2019-05-15 09:30:00,93.7,94.27,93.53,93.92,44301.0,88.0639,88.5996,87.9041,88.2707,44301.0
2019-05-15 09:40:00,94.02,94.02,93.36,93.4,28129.0,88.3646,88.3646,87.7443,87.7819,28129.0
2019-05-15 09:50:00,93.44,93.48,93.19,93.36,27900.0,87.8195,87.8571,87.5846,87.7443,27900.0
2019-05-15 10:00:00,93.34,93.8,93.34,93.75,41482.0,87.7255,88.1579,87.7255,88.1109,41482.0
2019-05-15 10:10:00,93.69,93.83,93.3,93.56,44775.0,88.0545,88.1861,87.688,87.9323,44775.0
2019-05-15 10:20:00,93.56,93.91,93.39,93.91,25454.0,87.9323,88.2613,87.7725,88.2613,25454.0
2019-05-15 10:30:00,93.89,93.95,93.68,93.72,24408.0,88.2425,88.2989,88.0451,88.0827,24408.0
2019-05-15 10:40:00,93.75,94.1,93.72,94.04,39668.0,88.1109,88.4398,88.0827,88.3834,39668.0
2019-05-15 10:50:00,94.13,94.19,93.92,93.95,33676.0,88.468,88.5244,88.2707,88.2989,33676.0
2019-05-15 11:00:00,93.96,94.29,93.84,94.29,42088.0,88.3083,88.6184,88.1955,88.6184,42088.0
2019-05-15 11:10:00,94.34,94.36,94.18,94.34,13098.0,88.6654,88.6842,88.515,88.6654,13098.0
2019-05-15 11:20:00,94.33,94.56,94.3,94.5,12276.0,88.656,88.8722,88.6278,88.8158,12276.0
2019-05-15 11:30:00,94.53,94.77,94.53,94.66,21473.0,88.844,89.0695,88.844,88.9661,21473.0
2019-05-15 11:40:00,94.67,94.88,94.64,94.76,16838.0,88.9755,89.1729,88.9473,89.0601,16838.0
2019-05-15 11:50:00,94.75,94.84,94.7,94.76,13543.0,89.0507,89.1353,89.0037,89.0601,13543.0
2019-05-15 12:00:00,94.78,94.86,94.69,94.69,59006.0,89.0789,89.1541,88.9943,88.9943,59006.0
2019-05-15 12:10:00,94.72,94.72,94.52,94.59,34367.0,89.0225,89.0225,88.8346,88.9004,34367.0
2019-05-15 12:20:00,94.6,94.66,94.31,94.31,20590.0,88.9098,88.9661,88.6372,88.6372,20590.0
2019-05-15 12:30:00,94.34,94.36,94.16,94.22,13752.0,88.6654,88.6842,88.4962,88.5526,13752.0
2019-05-15 12:40:00,94.21,94.32,94.15,94.26,24300.0,88.5432,88.6466,88.4868,88.5902,24300.0
2019-05-15 12:50:00,94.3,94.41,94.21,94.25,16466.0,88.6278,88.7312,88.5432,88.5808,16466.0
2019-05-15 13:00:00,94.23,94.37,94.17,94.31,15433.0,88.562,88.6936,88.5056,88.6372,15433.0
2019-05-15 13:10:00,94.32,94.37,94.23,94.23,9569.0,88.6466,88.6936,88.562,88.562,9569.0
2019-05-15 13:20:00,94.24,94.3,94.18,94.29,18897.0,88.5714,88.6278,88.515,88.6184,18897.0
2019-05-15 13:30:00,94.29,94.42,94.28,94.42,10875.0,88.6184,88.7406,88.609,88.7406,10875.0
2019-05-15 13:40:00,94.43,94.48,94.41,94.48,9050.0,88.75,88.797,88.7312,88.797,9050.0
2019-05-15 13:50:00,94.49,94.59,94.45,94.54,11886.0,88.8064,88.9004,88.7688,88.8534,11886.0
2019-05-15 14:00:00,94.55,94.58,94.48,94.51,12115.0,88.8628,88.891,88.797,88.8252,12115.0
2019-05-15 14:10:00,94.54,94.57,94.51,94.53,11238.0,88.8534,88.8816,88.8252,88.844,11238.0
2019-05-15 14:20:00,94.51,94.59,94.51,94.58,14523.0,88.8252,88.9004,88.8252,88.891,14523.0
2019-05-15 14:30:00,94.59,94.7,94.59,94.6,12095.0,88.9004,89.0037,88.9004,88.9098,12095.0
2019-05-15 14:40:00,94.62,94.77,94.62,94.75,12123.0,88.9286,89.0695,88.9286,89.0507,12123.0
2019-05-15 14:50:00,94.75,94.82,94.63,94.64,27917.0,89.0507,89.1165,88.938,88.9473,27917.0
2019-05-15 15:00:00,94.64,94.7,94.59,94.69,16578.0,88.9473,89.0037,88.9004,88.9943,16578.0
2019-05-15 15:10:00,94.69,94.77,94.61,94.67,16113.0,88.9943,89.0695,88.9192,88.9755,16113.0
2019-05-15 15:20:00,94.67,94.82,94.64,94.77,23112.0,88.9755,89.1165,88.9473,89.0695,23112.0
2019-05-15 15:30:00,94.76,94.83,94.7,94.75,28426.0,89.0601,89.1259,89.0037,89.0507,28426.0
2019-05-15 15:40:00,94.74,94.74,94.46,94.46,32669.0,89.0413,89.0413,88.7782,88.7782,32669.0
2019-05-15 15:50:00,94.48,94.52,94.4,94.51,99033.0,88.797,88.8346,88.7218,88.8252,99033.0
2019-05-16 09:30:00,94.93,95.68,94.93,95.49,62541.0,89.2199,89.9248,89.2199,89.7462,62541.0
2019-05-16 09:40:00,95.44,96.12,95.44,96.11,38771.0,89.6992,90.3383,89.6992,90.3289,38771.0
2019-05-16 09:50:00,96.14,96.37,96.02,96.3,46652.0,90.3571,90.5733,90.2443,90.5075,46652.0
2019-05-16 10:00:00,96.33,96.33,95.7,95.81,68692.0,90.5357,90.5357,89.9436,90.047,68692.0
2019-05-16 10:10:00,95.82,96.0,95.75,96.0,23861.0,90.0564,90.2255,89.9906,90.2255,23861.0
2019-05-16 10:20:00,95.99,96.32,95.99,96.32,16991.0,90.2161,90.5263,90.2161,90.5263,16991.0
2019-05-16 10:30:00,96.27,96.28,96.03,96.07,15502.0,90.4793,90.4887,90.2537,90.2913,15502.0
2019-05-16 10:40:00,96.06,96.25,95.86,95.87,32427.0,90.2819,90.4605,90.094,90.1034,32427.0
2019-05-16 10:50:00,95.86,96.2,95.85,96.2,13578.0,90.094,90.4135,90.0846,90.4135,13578.0
2019-05-16 11:00:00,96.22,96.23,96.08,96.17,28003.0,90.4323,90.4417,90.3007,90.3853,28003.0
2019-05-16 11:10:00,96.16,96.26,96.13,96.25,18098.0,90.3759,90.4699,90.3477,90.4605,18098.0
2019-05-16 11:20:00,96.26,96.4,96.25,96.35,12583.0,90.4699,90.6015,90.4605,90.5545,12583.0
2019-05-16 11:30:00,96.37,96.49,96.29,96.46,14601.0,90.5733,90.6861,90.4981,90.6579,14601.0
2019-05-16 11:40:00,96.46,96.58,96.42,96.53,13326.0,90.6579,90.7707,90.6203,90.7237,13326.0
2019-05-16 11:50:00,96.54,96.65,96.44,96.63,24659.0,90.7331,90.8364,90.6391,90.8177,24659.0
2019-05-16 12:00:00,96.65,96.71,96.6,96.68,21243.0,90.8364,90.8928,90.7895,90.8646,21243.0
2019-05-16 12:10:00,96.69,96.91,96.65,96.85,16221.0,90.874,91.0808,90.8364,91.0244,16221.0
2019-05-16 12:20:00,96.85,96.96,96.83,96.91,13403.0,91.0244,91.1278,91.0056,91.0808,13403.0
2019-05-16 12:30:00,96.9,96.98,96.87,96.89,15476.0,91.0714,91.1466,91.0432,91.062,15476.0
2019-05-16 12:40:00,96.89,96.89,96.77,96.79,13205.0,91.062,91.062,90.9492,90.968,13205.0
2019-05-16 12:50:00,96.77,96.82,96.72,96.81,13570.0,90.9492,90.9962,90.9022,90.9868,13570.0
2019-05-16 13:00:00,96.82,96.95,96.79,96.92,31056.0,90.9962,91.1184,90.968,91.0902,31056.0
2019-05-16 13:10:00,96.95,97.0,96.87,96.95,16566.0,91.1184,91.1654,91.0432,91.1184,16566.0
2019-05-16 13:20:00,96.97,96.97,96.83,96.92,12666.0,91.1372,91.1372,91.0056,91.0902,12666.0
2019-05-16 13:30:00,96.91,96.91,96.72,96.72,19996.0,91.0808,91.0808,90.9022,90.9022,19996.0
2019-05-16 13:40:00,96.7,96.7,96.42,96.5,29675.0,90.8834,90.8834,90.6203,90.6955,29675.0
2019-05-16 13:50:00,96.48,96.56,96.46,96.48,12765.0,90.6767,90.7519,90.6579,90.6767,12765.0
2019-05-16 14:00:00,96.47,96.61,96.45,96.5,12445.0,90.6673,90.7989,90.6485,90.6955,12445.0
2019-05-16 14:10:00,96.49,96.59,96.44,96.47,17495.0,90.6861,90.7801,90.6391,90.6673,17495.0
2019-05-16 14:20:00,96.46,96.62,96.37,96.61,69142.0,90.6579,90.8083,90.5733,90.7989,69142.0
2019-05-16 14:30:00,96.6,96.64,96.42,96.52,29606.0,90.7895,90.827,90.6203,90.7143,29606.0
2019-05-16 14:40:00,96.5,96.51,96.38,96.38,8213.0,90.6955,90.7049,90.5827,90.5827,8213.0
2019-05-16 14:50:00,96.36,96.4,96.16,96.25,16102.0,90.5639,90.6015,90.3759,90.4605,16102.0
2019-05-16 15:00:00,96.24,96.25,95.99,96.04,39636.0,90.4511,90.4605,90.2161,90.2631,39636.0
2019-05-16 15:10:00,96.04,96.09,96.0,96.04,13650.0,90.2631,90.3101,90.2255,90.2631,13650.0
2019-05-16 15:20:00,96.06,96.15,96.0,96.06,19653.0,90.2819,90.3665,90.2255,90.2819,19653.0
2019-05-16 15:30:00,96.05,96.05,95.81,95.82,39354.0,90.2725,90.2725,90.047,90.0564,39354.0
2019-05-16 15:40:00,95.85,95.98,95.75,95.93,40706.0,90.0846,90.2067,89.9906,90.1598,40706.0
2019-05-16 15:50:00,95.95,96.01,95.81,95.91,107038.0,90.1786,90.2349,90.047,90.141,107038.0
2019-05-17 09:30:00,95.4,96.32,95.26,96.15,90739.0,89.6616,90.5263,89.5301,90.3665,90739.0
2019-05-17 09:40:00,96.15,96.63,96.15,96.36,31990.0,90.3665,90.8177,90.3665,90.5639,31990.0
2019-05-17 09:50:00,96.34,96.51,96.1,96.5,23385.0,90.5451,90.7049,90.3195,90.6955,23385.0
2019-05-17 10:00:00,96.55,96.63,96.1,96.4,53262.0,90.7425,90.8177,90.3195,90.6015,53262.0
2019-05-17 10:10:00,96.34,96.47,96.07,96.43,50027.0,90.5451,90.6673,90.2913,90.6297,50027.0
2019-05-17 10:20:00,96.42,96.55,96.37,96.37,12884.0,90.6203,90.7425,90.5733,90.5733,12884.0
2019-05-17 10:30:00,96.4,96.55,96.38,96.52,19783.0,90.6015,90.7425,90.5827,90.7143,19783.0
2019-05-17 10:40:00,96.5,96.65,96.47,96.56,9967.0,90.6955,90.8364,90.6673,90.7519,9967.0
2019-05-17 10:50:00,96.56,96.98,96.54,96.86,23033.0,90.7519,91.1466,90.7331,91.0338,23033.0
2019-05-17 11:00:00,96.87,96.98,96.83,96.9,22308.0,91.0432,91.1466,91.0056,91.0714,22308.0
2019-05-17 11:10:00,96.91,97.04,96.87,96.93,25945.0,91.0808,91.203,91.0432,91.0996,25945.0
2019-05-17 11:20:00,96.92,96.96,96.82,96.82,23730.0,91.0902,91.1278,90.9962,90.9962,23730.0
2019-05-17 11:30:00,96.84,97.04,96.74,96.95,53200.0,91.015,91.203,90.921,91.1184,53200.0
2019-05-17 11:40:00,96.91,96.98,96.8,96.9,43266.0,91.0808,91.1466,90.9774,91.0714,43266.0
2019-05-17 11:50:00,96.89,97.11,96.85,96.97,19869.0,91.062,91.2688,91.0244,91.1372,19869.0
2019-05-17 12:00:00,96.97,97.01,96.75,96.79,15914.0,91.1372,91.1748,90.9304,90.968,15914.0
2019-05-17 12:10:00,96.79,96.91,96.74,96.87,14938.0,90.968,91.0808,90.921,91.0432,14938.0
2019-05-17 12:20:00,96.89,97.08,96.87,96.99,18534.0,91.062,91.2406,91.0432,91.156,18534.0
2019-05-17 12:30:00,96.98,97.05,96.91,97.03,12899.0,91.1466,91.2124,91.0808,91.1936,12899.0
2019-05-17 12:40:00,97.01,97.18,96.99,97.13,16008.0,91.1748,91.3346,91.156,91.2876,16008.0
2019-05-17 12:50:00,97.09,97.12,96.99,97.03,12794.0,91.25,91.2782,91.156,91.1936,12794.0
2019-05-17 13:00:00,97.03,97.13,97.0,97.13,17980.0,91.1936,91.2876,91.1654,91.2876,17980.0
2019-05-17 13:10:00,97.13,97.25,97.1,97.19,10445.0,91.2876,91.4004,91.2594,91.344,10445.0
2019-05-17 13:20:00,97.2,97.26,97.15,97.15,15908.0,91.3534,91.4098,91.3064,91.3064,15908.0
2019-05-17 13:30:00,97.16,97.2,97.09,97.2,22294.0,91.3158,91.3534,91.25,91.3534,22294.0
2019-05-17 13:40:00,97.21,97.26,97.13,97.21,32065.0,91.3628,91.4098,91.2876,91.3628,32065.0
2019-05-17 13:50:00,97.2,97.29,97.19,97.23,41373.0,91.3534,91.438,91.344,91.3816,41373.0
2019-05-17 14:00:00,97.22,97.31,97.15,97.24,22607.0,91.3722,91.4567,91.3064,91.391,22607.0
2019-05-17 14:10:00,97.24,97.26,97.16,97.25,43786.0,91.391,91.4098,91.3158,91.4004,43786.0
2019-05-17 14:20:00,97.25,97.39,97.25,97.28,21322.0,91.4004,91.5319,91.4004,91.4286,21322.0
2019-05-17 14:30:00,97.28,97.28,97.16,97.23,34536.0,91.4286,91.4286,91.3158,91.3816,34536.0
2019-05-17 14:40:00,97.24,97.33,97.18,97.22,34122.0,91.391,91.4755,91.3346,91.3722,34122.0
2019-05-17 14:50:00,97.22,97.27,97.19,97.23,20670.0,91.3722,91.4192,91.344,91.3816,20670.0
2019-05-17 15:00:00,97.23,97.23,96.87,96.88,73492.0,91.3816,91.3816,91.0432,91.0526,73492.0
2019-05-17 15:10:00,96.87,97.02,96.8,96.96,86953.0,91.0432,91.1842,90.9774,91.1278,86953.0
2019-05-17 15:20:00,96.94,97.18,96.94,97.16,91675.0,91.109,91.3346,91.109,91.3158,91675.0
2019-05-17 15:30:00,97.15,97.16,97.01,97.02,77573.0,91.3064,91.3158,91.1748,91.1842,77573.0
2019-05-17 15:40:00,97.01,97.23,96.95,97.18,104111.0,91.1748,91.3816,91.1184,91.3346,104111.0
2019-05-17 15:50:00,97.18,97.25,97.1,97.22,342993.0,91.3346,91.4004,91.2594,91.3722,342993.0
2019-05-20 09:30:00,96.77,97.28,96.44,97.12,106621.0,90.9492,91.4286,90.6391,91.2782,106621.0
2019-05-20 09:40:00,97.07,97.49,97.02,97.07,49750.0,91.2312,91.6259,91.1842,91.2312,49750.0
2019-05-20 09:50:00,97.06,97.4,96.83,97.27,64577.0,91.2218,91.5413,91.0056,91.4192,64577.0
2019-05-20 10:00:00,97.25,97.27,96.9,96.99,70581.0,91.4004,91.4192,91.0714,91.156,70581.0
2019-05-20 10:10:00,96.98,97.1,96.77,97.04,57785.0,91.1466,91.2594,90.9492,91.203,57785.0
2019-05-20 10:20:00,97.08,97.32,96.93,97.14,53510.0,91.2406,91.4661,91.0996,91.297,53510.0
2019-05-20 10:30:00,97.13,97.37,97.01,97.18,42264.0,91.2876,91.5131,91.1748,91.3346,42264.0
2019-05-20 10:40:00,97.2,97.34,97.11,97.14,31430.0,91.3534,91.4849,91.2688,91.297,31430.0
2019-05-20 10:50:00,97.13,97.48,97.11,97.42,37693.0,91.2876,91.6165,91.2688,91.5601,37693.0
2019-05-20 11:00:00,97.42,97.52,97.13,97.15,39322.0,91.5601,91.6541,91.2876,91.3064,39322.0
2019-05-20 11:10:00,97.15,97.2,96.78,96.92,56673.0,91.3064,91.3534,90.9586,91.0902,56673.0
2019-05-20 11:20:00,96.92,97.03,96.87,96.88,35531.0,91.0902,91.1936,91.0432,91.0526,35531.0
2019-05-20 11:30:00,96.89,96.94,96.71,96.72,41480.0,91.062,91.109,90.8928,90.9022,41480.0
2019-05-20 11:40:00,96.72,97.0,96.65,96.99,34128.0,90.9022,91.1654,90.8364,91.156,34128.0
2019-05-20 11:50:00,96.99,97.12,96.92,97.04,27531.0,91.156,91.2782,91.0902,91.203,27531.0
2019-05-20 12:00:00,97.05,97.27,97.01,97.17,27778.0,91.2124,91.4192,91.1748,91.3252,27778.0
2019-05-20 12:10:00,97.15,97.34,97.15,97.25,16502.0,91.3064,91.4849,91.3064,91.4004,16502.0
2019-05-20 12:20:00,97.26,97.29,97.11,97.11,18393.0,91.4098,91.438,91.2688,91.2688,18393.0
2019-05-20 12:30:00,97.11,97.13,97.0,97.12,34677.0,91.2688,91.2876,91.1654,91.2782,34677.0
2019-05-20 12:40:00,97.12,97.15,97.01,97.01,29322.0,91.2782,91.3064,91.1748,91.1748,29322.0
2019-05-20 12:50:00,97.03,97.17,97.01,97.06,24829.0,91.1936,91.3252,91.1748,91.2218,24829.0
2019-05-20 13:00:00,97.06,97.15,96.95,97.08,22018.0,91.2218,91.3064,91.1184,91.2406,22018.0
2019-05-20 13:10:00,97.08,97.22,97.04,97.16,18095.0,91.2406,91.3722,91.203,91.3158,18095.0
2019-05-20 13:20:00,97.15,97.19,97.04,97.05,30842.0,91.3064,91.344,91.203,91.2124,30842.0
2019-05-20 13:30:00,97.05,97.12,97.0,97.05,39294.0,91.2124,91.2782,91.1654,91.2124,39294.0
2019-05-20 13:40:00,97.07,97.25,97.03,97.23,28219.0,91.2312,91.4004,91.1936,91.3816,28219.0
2019-05-20 13:50:00,97.24,97.32,97.21,97.3,21768.0,91.391,91.4661,91.3628,91.4473,21768.0
2019-05-20 14:00:00,97.29,97.35,97.16,97.19,22525.0,91.438,91.4943,91.3158,91.344,22525.0
2019-05-20 14:10:00,97.19,97.29,97.18,97.25,26135.0,91.344,91.438,91.3346,91.4004,26135.0
2019-05-20 14:20:00,97.25,97.31,97.17,97.26,24998.0,91.4004,91.4567,91.3252,91.4098,24998.0
2019-05-20 14:30:00,97.26,97.31,96.99,97.03,28217.0,91.4098,91.4567,91.156,91.1936,28217.0
2019-05-20 14:40:00,97.03,97.14,97.01,97.1,26758.0,91.1936,91.297,91.1748,91.2594,26758.0
2019-05-20 14:50:00,97.09,97.14,97.0,97.06,34173.0,91.25,91.297,91.1654,91.2218,34173.0
2019-05-20 15:00:00,97.07,97.14,96.88,96.9,50765.0,91.2312,91.297,91.0526,91.0714,50765.0
2019-05-20 15:10:00,96.89,97.03,96.73,97.01,41510.0,91.062,91.1936,90.9116,91.1748,41510.0
2019-05-20 15:20:00,97.01,97.05,96.89,96.95,46380.0,91.1748,91.2124,91.062,91.1184,46380.0
2019-05-20 15:30:00,96.93,97.0,96.85,96.98,55267.0,91.0996,91.1654,91.0244,91.1466,55267.0
2019-05-20 15:40:00,96.99,97.02,96.74,96.75,106810.0,91.156,91.1842,90.921,90.9304,106810.0
2019-05-20 15:50:00,96.75,96.85,96.54,96.62,286879.0,90.9304,91.0244,90.7331,90.8083,286879.0
2019-05-21 09:30:00,96.44,96.45,95.36,95.36,106731.0,90.6391,90.6485,89.624,89.624,106731.0
2019-05-21 09:40:00,95.38,96.0,95.31,95.75,138916.0,89.6428,90.2255,89.577,89.9906,138916.0
2019-05-21 09:50:00,95.78,96.01,95.62,95.74,97300.0,90.0188,90.2349,89.8684,89.9812,97300.0
2019-05-21 10:00:00,95.7,95.87,95.5,95.76,106246.0,89.9436,90.1034,89.7556,90.0,106246.0
2019-05-21 10:10:00,95.77,95.93,95.67,95.93,53506.0,90.0094,90.1598,89.9154,90.1598,53506.0
2019-05-21 10:20:00,95.94,95.99,95.7,95.72,33508.0,90.1692,90.2161,89.9436,89.9624,33508.0
2019-05-21 10:30:00,95.74,96.09,95.72,95.99,55563.0,89.9812,90.3101,89.9624,90.2161,55563.0
2019-05-21 10:40:00,95.99,96.16,95.88,96.15,52335.0,90.2161,90.3759,90.1128,90.3665,52335.0
2019-05-21 10:50:00,96.16,96.39,96.16,96.31,60013.0,90.3759,90.5921,90.3759,90.5169,60013.0
2019-05-21 11:00:00,96.32,96.75,96.31,96.74,87118.0,90.5263,90.9304,90.5169,90.921,87118.0
2019-05-21 11:10:00,96.76,96.8,96.45,96.55,48023.0,90.9398,90.9774,90.6485,90.7425,48023.0
2019-05-21 11:20:00,96.55,96.65,96.5,96.61,32437.0,90.7425,90.8364,90.6955,90.7989,32437.0
2019-05-21 11:30:00,96.65,96.82,96.57,96.82,26621.0,90.8364,90.9962,90.7613,90.9962,26621.0
2019-05-21 11:40:00,96.81,97.2,96.73,97.09,45328.0,90.9868,91.3534,90.9116,91.25,45328.0
2019-05-21 11:50:00,97.09,97.31,96.93,97.2,40627.0,91.25,91.4567,91.0996,91.3534,40627.0
2019-05-21 12:00:00,97.21,97.38,97.13,97.34,56575.0,91.3628,91.5225,91.2876,91.4849,56575.0
2019-05-21 12:10:00,97.36,97.45,97.3,97.44,96488.0,91.5037,91.5883,91.4473,91.5789,96488.0
2019-05-21 12:20:00,97.45,97.71,97.41,97.67,21136.0,91.5883,91.8327,91.5507,91.7951,21136.0
2019-05-21 12:30:00,97.65,97.7,97.46,97.49,19572.0,91.7763,91.8233,91.5977,91.6259,19572.0
2019-05-21 12:40:00,97.5,97.57,97.45,97.54,17178.0,91.6353,91.7011,91.5883,91.6729,17178.0
2019-05-21 12:50:00,97.54,97.54,97.39,97.45,13467.0,91.6729,91.6729,91.5319,91.5883,13467.0
2019-05-21 13:00:00,97.45,97.67,97.44,97.54,13170.0,91.5883,91.7951,91.5789,91.6729,13170.0
2019-05-21 13:10:00,97.54,97.73,97.53,97.71,14585.0,91.6729,91.8515,91.6635,91.8327,14585.0
2019-05-21 13:20:00,97.69,97.8,97.65,97.78,16890.0,91.8139,91.9173,91.7763,91.8985,16890.0
2019-05-21 13:30:00,97.79,97.79,97.61,97.65,14885.0,91.9079,91.9079,91.7387,91.7763,14885.0
2019-05-21 13:40:00,97.64,97.66,97.47,97.61,33039.0,91.7669,91.7857,91.6071,91.7387,33039.0
2019-05-21 13:50:00,97.58,97.63,97.49,97.58,21073.0,91.7105,91.7575,91.6259,91.7105,21073.0
2019-05-21 14:00:00,97.58,97.6,97.44,97.44,21633.0,91.7105,91.7293,91.5789,91.5789,21633.0
2019-05-21 14:10:00,97.47,97.48,97.32,97.39,33142.0,91.6071,91.6165,91.4661,91.5319,33142.0
2019-05-21 14:20:00,97.37,97.42,97.3,97.39,29372.0,91.5131,91.5601,91.4473,91.5319,29372.0
2019-05-21 14:30:00,97.4,97.46,97.36,97.43,25870.0,91.5413,91.5977,91.5037,91.5695,25870.0
2019-05-21 14:40:00,97.43,97.56,97.42,97.47,19070.0,91.5695,91.6917,91.5601,91.6071,19070.0
2019-05-21 14:50:00,97.49,97.49,97.3,97.4,35397.0,91.6259,91.6259,91.4473,91.5413,35397.0
2019-05-21 15:00:00,97.39,97.56,97.33,97.55,28141.0,91.5319,91.6917,91.4755,91.6823,28141.0
2019-05-21 15:10:00,97.56,97.7,97.55,97.6,29835.0,91.6917,91.8233,91.6823,91.7293,29835.0
2019-05-21 15:20:00,97.62,97.67,97.52,97.66,51630.0,91.7481,91.7951,91.6541,91.7857,51630.0
2019-05-21 15:30:00,97.65,97.75,97.57,97.63,69274.0,91.7763,91.8703,91.7011,91.7575,69274.0
2019-05-21 15:40:00,97.63,97.63,97.4,97.48,62200.0,91.7575,91.7575,91.5413,91.6165,62200.0
2019-05-21 15:50:00,97.49,97.49,97.3,97.41,155170.0,91.6259,91.6259,91.4473,91.5507,155170.0
2019-05-22 09:30:00,96.83,96.83,96.0,96.14,62907.0,91.0056,91.0056,90.2255,90.3571,62907.0
2019-05-22 09:40:00,96.14,96.34,95.68,95.68,62116.0,90.3571,90.5451,89.9248,89.9248,62116.0
2019-05-22 09:50:00,95.62,95.95,95.51,95.91,53676.0,89.8684,90.1786,89.765,90.141,53676.0
2019-05-22 10:00:00,95.93,96.1,95.79,96.08,76487.0,90.1598,90.3195,90.0282,90.3007,76487.0
2019-05-22 10:10:00,96.1,96.25,96.02,96.07,71169.0,90.3195,90.4605,90.2443,90.2913,71169.0
2019-05-22 10:20:00,96.07,96.23,95.95,95.96,82075.0,90.2913,90.4417,90.1786,90.188,82075.0
2019-05-22 10:30:00,95.98,96.0,95.59,95.63,43857.0,90.2067,90.2255,89.8402,89.8778,43857.0
2019-05-22 10:40:00,95.63,95.63,95.35,95.47,257315.0,89.8778,89.8778,89.6146,89.7274,257315.0
2019-05-22 10:50:00,95.46,95.78,95.46,95.62,40643.0,89.718,90.0188,89.718,89.8684,40643.0
2019-05-22 11:00:00,95.59,95.61,95.14,95.14,41485.0,89.8402,89.859,89.4173,89.4173,41485.0
2019-05-22 11:10:00,95.13,95.14,94.69,94.69,74106.0,89.4079,89.4173,88.9943,88.9943,74106.0
2019-05-22 11:20:00,94.68,94.85,94.66,94.71,41249.0,88.9849,89.1447,88.9661,89.0131,41249.0
2019-05-22 11:30:00,94.71,94.95,94.63,94.71,27264.0,89.0131,89.2387,88.938,89.0131,27264.0
2019-05-22 11:40:00,94.75,94.83,94.67,94.73,22994.0,89.0507,89.1259,88.9755,89.0319,22994.0
2019-05-22 11:50:00,94.75,94.8,94.51,94.61,30954.0,89.0507,89.0977,88.8252,88.9192,30954.0
2019-05-22 12:00:00,94.61,94.74,94.6,94.72,25498.0,88.9192,89.0413,88.9098,89.0225,25498.0
2019-05-22 12:10:00,94.69,94.81,94.66,94.81,41795.0,88.9943,89.1071,88.9661,89.1071,41795.0
2019-05-22 12:20:00,94.76,94.92,94.7,94.75,25420.0,89.0601,89.2105,89.0037,89.0507,25420.0
2019-05-22 12:30:00,94.76,94.78,94.57,94.71,16761.0,89.0601,89.0789,88.8816,89.0131,16761.0
2019-05-22 12:40:00,94.69,94.7,94.39,94.42,19489.0,88.9943,89.0037,88.7124,88.7406,19489.0
2019-05-22 12:50:00,94.4,94.44,94.35,94.38,18654.0,88.7218,88.7594,88.6748,88.703,18654.0
2019-05-22 13:00:00,94.39,94.45,94.25,94.29,69382.0,88.7124,88.7688,88.5808,88.6184,69382.0
2019-05-22 13:10:00,94.29,94.38,94.25,94.28,29874.0,88.6184,88.703,88.5808,88.609,29874.0
2019-05-22 13:20:00,94.25,94.4,94.12,94.27,43936.0,88.5808,88.7218,88.4586,88.5996,43936.0
2019-05-22 13:30:00,94.27,94.31,94.16,94.3,19870.0,88.5996,88.6372,88.4962,88.6278,19870.0
2019-05-22 13:40:00,94.31,94.45,94.26,94.45,26358.0,88.6372,88.7688,88.5902,88.7688,26358.0
2019-05-22 13:50:00,94.45,94.74,94.39,94.65,27400.0,88.7688,89.0413,88.7124,88.9567,27400.0
2019-05-22 14:00:00,94.66,94.67,94.21,94.38,43331.0,88.9661,88.9755,88.5432,88.703,43331.0
2019-05-22 14:10:00,94.41,94.45,94.24,94.31,38869.0,88.7312,88.7688,88.5714,88.6372,38869.0
2019-05-22 14:20:00,94.31,94.57,94.27,94.55,80128.0,88.6372,88.8816,88.5996,88.8628,80128.0
2019-05-22 14:30:00,94.55,94.68,94.53,94.66,22132.0,88.8628,88.9849,88.844,88.9661,22132.0
2019-05-22 14:40:00,94.63,94.76,94.6,94.68,17783.0,88.938,89.0601,88.9098,88.9849,17783.0
2019-05-22 14:50:00,94.67,94.73,94.48,94.58,30266.0,88.9755,89.0319,88.797,88.891,30266.0
2019-05-22 15:00:00,94.61,94.67,94.52,94.55,39517.0,88.9192,88.9755,88.8346,88.8628,39517.0
2019-05-22 15:10:00,94.54,94.54,94.34,94.46,21911.0,88.8534,88.8534,88.6654,88.7782,21911.0
2019-05-22 15:20:00,94.45,94.57,94.4,94.49,33790.0,88.7688,88.8816,88.7218,88.8064,33790.0
2019-05-22 15:30:00,94.5,94.5,94.32,94.42,85160.0,88.8158,88.8158,88.6466,88.7406,85160.0
2019-05-22 15:40:00,94.42,94.46,94.34,94.45,74342.0,88.7406,88.7782,88.6654,88.7688,74342.0
2019-05-22 15:50:00,94.45,94.66,94.43,94.53,233100.0,88.7688,88.9661,88.75,88.844,233100.0
2019-05-23 09:30:00,93.94,94.17,92.78,93.15,87705.0,88.2895,88.5056,87.1992,87.547,87705.0
2019-05-23 09:40:00,93.21,93.89,93.17,93.65,69765.0,87.6034,88.2425,87.5658,88.0169,69765.0
2019-05-23 09:50:00,93.64,94.21,93.63,94.14,120205.0,88.0075,88.5432,87.9981,88.4774,120205.0
2019-05-23 10:00:00,94.14,94.44,94.05,94.37,74260.0,88.4774,88.7594,88.3928,88.6936,74260.0
2019-05-23 10:10:00,94.42,94.53,94.32,94.4,50514.0,88.7406,88.844,88.6466,88.7218,50514.0
2019-05-23 10:20:00,94.37,94.64,94.32,94.56,28719.0,88.6936,88.9473,88.6466,88.8722,28719.0
2019-05-23 10:30:00,94.56,94.69,94.46,94.67,27108.0,88.8722,88.9943,88.7782,88.9755,27108.0
2019-05-23 10:40:00,94.7,94.87,94.58,94.85,21500.0,89.0037,89.1635,88.891,89.1447,21500.0
2019-05-23 10:50:00,94.83,94.94,94.57,94.6,55491.0,89.1259,89.2293,88.8816,88.9098,55491.0
2019-05-23 11:00:00,94.63,94.66,94.33,94.49,25302.0,88.938,88.9661,88.656,88.8064,25302.0
2019-05-23 11:10:00,94.47,94.55,94.32,94.53,49775.0,88.7876,88.8628,88.6466,88.844,49775.0
2019-05-23 11:20:00,94.52,94.63,94.33,94.55,36473.0,88.8346,88.938,88.656,88.8628,36473.0
2019-05-23 11:30:00,94.55,94.75,94.38,94.48,33081.0,88.8628,89.0507,88.703,88.797,33081.0
2019-05-23 11:40:00,94.46,94.47,94.23,94.32,20200.0,88.7782,88.7876,88.562,88.6466,20200.0
2019-05-23 11:50:00,94.33,94.4,94.09,94.09,26405.0,88.656,88.7218,88.4304,88.4304,26405.0
2019-05-23 12:00:00,94.11,94.17,93.8,93.82,105863.0,88.4492,88.5056,88.1579,88.1767,105863.0
2019-05-23 12:10:00,93.8,94.16,93.8,93.96,54648.0,88.1579,88.4962,88.1579,88.3083,54648.0
2019-05-23 12:20:00,93.95,94.08,93.95,94.03,43253.0,88.2989,88.421,88.2989,88.374,43253.0
2019-05-23 12:30:00,94.05,94.12,94.0,94.0,22588.0,88.3928,88.4586,88.3458,88.3458,22588.0
2019-05-23 12:40:00,93.98,94.02,93.88,93.95,21564.0,88.327,88.3646,88.2331,88.2989,21564.0
2019-05-23 12:50:00,93.96,93.97,93.77,93.79,26886.0,88.3083,88.3177,88.1297,88.1485,26886.0
2019-05-23 13:00:00,93.8,93.92,93.76,93.84,15332.0,88.1579,88.2707,88.1203,88.1955,15332.0
2019-05-23 13:10:00,93.82,93.97,93.78,93.93,16628.0,88.1767,88.3177,88.1391,88.2801,16628.0
2019-05-23 13:20:00,93.9,94.16,93.86,94.09,28553.0,88.2519,88.4962,88.2143,88.4304,28553.0
2019-05-23 13:30:00,94.09,94.26,94.06,94.22,37959.0,88.4304,88.5902,88.4022,88.5526,37959.0
2019-05-23 13:40:00,94.22,94.38,94.19,94.2,33945.0,88.5526,88.703,88.5244,88.5338,33945.0
2019-05-23 13:50:00,94.18,94.3,94.13,94.28,25045.0,88.515,88.6278,88.468,88.609,25045.0
2019-05-23 14:00:00,94.3,94.44,94.17,94.21,77542.0,88.6278,88.7594,88.5056,88.5432,77542.0
2019-05-23 14:10:00,94.25,94.26,93.98,94.21,29924.0,88.5808,88.5902,88.327,88.5432,29924.0
2019-05-23 14:20:00,94.19,94.31,94.09,94.09,62338.0,88.5244,88.6372,88.4304,88.4304,62338.0
2019-05-23 14:30:00,94.09,94.21,93.96,93.98,29974.0,88.4304,88.5432,88.3083,88.327,29974.0
2019-05-23 14:40:00,93.99,94.02,93.85,93.97,47272.0,88.3364,88.3646,88.2049,88.3177,47272.0
2019-05-23 14:50:00,93.95,93.99,93.8,93.95,34961.0,88.2989,88.3364,88.1579,88.2989,34961.0
2019-05-23 15:00:00,93.95,93.95,93.74,93.9,46375.0,88.2989,88.2989,88.1015,88.2519,46375.0
2019-05-23 15:10:00,93.9,94.41,93.9,94.27,76318.0,88.2519,88.7312,88.2519,88.5996,76318.0
2019-05-23 15:20:00,94.28,94.65,94.27,94.48,72125.0,88.609,88.9567,88.5996,88.797,72125.0
2019-05-23 15:30:00,94.49,94.76,94.45,94.63,77737.0,88.8064,89.0601,88.7688,88.938,77737.0
2019-05-23 15:40:00,94.63,94.71,94.46,94.61,120355.0,88.938,89.0131,88.7782,88.9192,120355.0
2019-05-23 15:50:00,94.62,94.79,94.32,94.57,261637.0,88.9286,89.0883,88.6466,88.8816,261637.0
2019-05-24 09:30:00,92.58,94.0,92.25,92.4,404211.0,87.0113,88.3458,86.7011,86.8421,404211.0
2019-05-24 09:40:00,92.35,92.62,92.0,92.02,308543.0,86.7951,87.0489,86.4661,86.4849,308543.0
2019-05-24 09:50:00,92.0,92.67,91.59,92.67,293209.0,86.4661,87.0958,86.0808,87.0958,293209.0
2019-05-24 10:00:00,92.65,93.22,92.34,92.74,251902.0,87.077,87.6128,86.7857,87.1616,251902.0
2019-05-24 10:10:00,92.74,93.07,92.37,92.65,101108.0,87.1616,87.4718,86.8139,87.077,101108.0
2019-05-24 10:20:00,92.68,92.79,92.38,92.69,82014.0,87.1052,87.2086,86.8233,87.1146,82014.0
2019-05-24 10:30:00,92.69,92.87,92.42,92.53,112956.0,87.1146,87.2838,86.8609,86.9643,112956.0
2019-05-24 10:40:00,92.54,92.59,92.38,92.4,90429.0,86.9737,87.0207,86.8233,86.8421,90429.0
2019-05-24 10:50:00,92.41,92.51,92.3,92.47,126591.0,86.8515,86.9455,86.7481,86.9079,126591.0
2019-05-24 11:00:00,92.47,92.86,92.45,92.86,93091.0,86.9079,87.2744,86.8891,87.2744,93091.0
2019-05-24 11:10:00,92.86,92.94,92.78,92.9,103684.0,87.2744,87.3496,87.1992,87.312,103684.0
2019-05-24 11:20:00,92.9,93.04,92.72,92.72,84284.0,87.312,87.4436,87.1428,87.1428,84284.0
2019-05-24 11:30:00,92.72,92.77,92.6,92.7,97457.0,87.1428,87.1898,87.0301,87.124,97457.0
2019-05-24 11:40:00,92.66,92.66,92.29,92.33,93146.0,87.0864,87.0864,86.7387,86.7763,93146.0
2019-05-24 11:50:00,92.35,92.63,92.28,92.52,127205.0,86.7951,87.0583,86.7293,86.9549,127205.0
2019-05-24 12:00:00,92.52,92.63,92.17,92.23,114801.0,86.9549,87.0583,86.6259,86.6823,114801.0
2019-05-24 12:10:00,92.25,92.25,91.93,92.05,96079.0,86.7011,86.7011,86.4004,86.5131,96079.0
2019-05-24 12:20:00,92.05,92.11,91.87,92.04,313513.0,86.5131,86.5695,86.344,86.5037,313513.0
2019-05-24 12:30:00,92.03,92.51,92.01,92.47,43783.0,86.4943,86.9455,86.4755,86.9079,43783.0
2019-05-24 12:40:00,92.45,92.74,92.43,92.71,46068.0,86.8891,87.1616,86.8703,87.1334,46068.0
2019-05-24 12:50:00,92.73,92.79,92.5,92.62,186883.0,87.1522,87.2086,86.9361,87.0489,186883.0
2019-05-24 13:00:00,92.63,92.73,92.48,92.72,69756.0,87.0583,87.1522,86.9173,87.1428,69756.0
2019-05-24 13:10:00,92.7,92.76,92.55,92.67,68163.0,87.124,87.1804,86.9831,87.0958,68163.0
2019-05-24 13:20:00,92.69,92.74,92.61,92.67,21791.0,87.1146,87.1616,87.0395,87.0958,21791.0
2019-05-24 13:30:00,92.68,92.73,92.52,92.69,35573.0,87.1052,87.1522,86.9549,87.1146,35573.0
2019-05-24 13:40:00,92.68,93.44,92.66,93.42,107267.0,87.1052,87.8195,87.0864,87.8007,107267.0
2019-05-24 13:50:00,93.43,93.72,93.37,93.52,77718.0,87.8101,88.0827,87.7537,87.8947,77718.0
2019-05-24 14:00:00,93.55,93.57,93.28,93.31,60143.0,87.9229,87.9417,87.6692,87.6973,60143.0
2019-05-24 14:10:00,93.3,93.35,93.16,93.28,64218.0,87.688,87.7349,87.5564,87.6692,64218.0
2019-05-24 14:20:00,93.26,93.46,93.13,93.41,71821.0,87.6504,87.8383,87.5282,87.7913,71821.0
2019-05-24 14:30:00,93.39,93.42,93.3,93.39,69056.0,87.7725,87.8007,87.688,87.7725,69056.0
2019-05-24 14:40:00,93.4,93.48,93.31,93.44,82216.0,87.7819,87.8571,87.6973,87.8195,82216.0
2019-05-24 14:50:00,93.44,93.46,93.33,93.36,51509.0,87.8195,87.8383,87.7161,87.7443,51509.0
2019-05-24 15:00:00,93.37,93.47,93.34,93.4,54697.0,87.7537,87.8477,87.7255,87.7819,54697.0
2019-05-24 15:10:00,93.42,93.42,93.3,93.33,57024.0,87.8007,87.8007,87.688,87.7161,57024.0
2019-05-24 15:20:00,93.33,93.34,93.13,93.19,112888.0,87.7161,87.7255,87.5282,87.5846,112888.0
2019-05-24 15:30:00,93.18,93.33,93.11,93.17,54159.0,87.5752,87.7161,87.5094,87.5658,54159.0
2019-05-24 15:40:00,93.16,93.18,92.77,92.8,119824.0,87.5564,87.5752,87.1898,87.218,119824.0
2019-05-24 15:50:00,92.8,92.83,92.63,92.78,336169.0,87.218,87.2462,87.0583,87.1992,336169.0
2019-05-28 09:30:00,93.69,95.65,93.59,94.64,182376.0,88.0545,89.8966,87.9605,88.9473,182376.0
2019-05-28 09:40:00,94.57,94.72,93.78,94.16,61257.0,88.8816,89.0225,88.1391,88.4962,61257.0
2019-05-28 09:50:00,94.19,94.3,93.66,94.11,186467.0,88.5244,88.6278,88.0263,88.4492,186467.0
2019-05-28 10:00:00,94.08,94.16,93.65,93.77,61329.0,88.421,88.4962,88.0169,88.1297,61329.0
2019-05-28 10:10:00,93.75,93.82,93.52,93.73,90980.0,88.1109,88.1767,87.8947,88.0921,90980.0
2019-05-28 10:20:00,93.72,93.87,93.7,93.76,54703.0,88.0827,88.2237,88.0639,88.1203,54703.0
2019-05-28 10:30:00,93.76,93.77,93.43,93.47,61444.0,88.1203,88.1297,87.8101,87.8477,61444.0
2019-05-28 10:40:00,93.48,93.7,93.47,93.59,82488.0,87.8571,88.0639,87.8477,87.9605,82488.0
2019-05-28 10:50:00,93.58,93.59,93.33,93.48,97126.0,87.9511,87.9605,87.7161,87.8571,97126.0
2019-05-28 11:00:00,93.47,93.52,93.23,93.23,33412.0,87.8477,87.8947,87.6222,87.6222,33412.0
2019-05-28 11:10:00,93.25,93.5,93.22,93.24,25633.0,87.641,87.8759,87.6128,87.6316,25633.0
2019-05-28 11:20:00,93.26,93.27,93.01,93.11,36995.0,87.6504,87.6598,87.4154,87.5094,36995.0
2019-05-28 11:30:00,93.11,93.26,93.06,93.26,34449.0,87.5094,87.6504,87.4624,87.6504,34449.0
2019-05-28 11:40:00,93.24,93.34,93.16,93.22,37071.0,87.6316,87.7255,87.5564,87.6128,37071.0
2019-05-28 11:50:00,93.21,93.24,93.01,93.08,30063.0,87.6034,87.6316,87.4154,87.4812,30063.0
2019-05-28 12:00:00,93.08,93.22,93.05,93.11,19111.0,87.4812,87.6128,87.453,87.5094,19111.0
2019-05-28 12:10:00,93.11,93.28,93.04,93.14,31667.0,87.5094,87.6692,87.4436,87.5376,31667.0
2019-05-28 12:20:00,93.15,93.21,93.04,93.06,19055.0,87.547,87.6034,87.4436,87.4624,19055.0
2019-05-28 12:30:00,93.06,93.13,92.9,93.0,22536.0,87.4624,87.5282,87.312,87.406,22536.0
2019-05-28 12:40:00,93.0,93.1,92.87,93.01,50479.0,87.406,87.5,87.2838,87.4154,50479.0
2019-05-28 12:50:00,93.0,93.17,93.0,93.08,26697.0,87.406,87.5658,87.406,87.4812,26697.0
2019-05-28 13:00:00,93.09,93.13,92.97,93.03,36428.0,87.4906,87.5282,87.3778,87.4342,36428.0
2019-05-28 13:10:00,93.03,93.08,92.94,93.03,44310.0,87.4342,87.4812,87.3496,87.4342,44310.0
2019-05-28 13:20:00,93.03,93.05,92.94,92.95,71045.0,87.4342,87.453,87.3496,87.359,71045.0
2019-05-28 13:30:00,92.95,93.02,92.9,92.93,39086.0,87.359,87.4248,87.312,87.3402,39086.0
2019-05-28 13:40:00,92.96,92.96,92.68,92.68,21554.0,87.3684,87.3684,87.1052,87.1052,21554.0
2019-05-28 13:50:00,92.69,92.72,92.39,92.39,32024.0,87.1146,87.1428,86.8327,86.8327,32024.0
2019-05-28 14:00:00,92.41,92.44,92.23,92.23,38285.0,86.8515,86.8797,86.6823,86.6823,38285.0
2019-05-28 14:10:00,92.23,92.29,92.07,92.15,31089.0,86.6823,86.7387,86.5319,86.6071,31089.0
2019-05-28 14:20:00,92.16,92.23,91.99,92.01,35851.0,86.6165,86.6823,86.4567,86.4755,35851.0
2019-05-28 14:30:00,91.98,92.06,91.9,91.96,41116.0,86.4474,86.5225,86.3722,86.4286,41116.0
2019-05-28 14:40:00,91.96,92.0,91.79,91.8,52848.0,86.4286,86.4661,86.2688,86.2782,52848.0
2019-05-28 14:50:00,91.79,91.84,91.67,91.68,74456.0,86.2688,86.3158,86.156,86.1654,74456.0
2019-05-28 15:00:00,91.68,91.68,91.48,91.65,68117.0,86.1654,86.1654,85.9774,86.1372,68117.0
2019-05-28 15:10:00,91.64,91.72,91.5,91.59,38800.0,86.1278,86.203,85.9962,86.0808,38800.0
2019-05-28 15:20:00,91.59,91.72,91.57,91.59,50226.0,86.0808,86.203,86.062,86.0808,50226.0
2019-05-28 15:30:00,91.61,91.69,91.47,91.51,87468.0,86.0996,86.1748,85.968,86.0056,87468.0
2019-05-28 15:40:00,91.51,91.51,91.28,91.3,94066.0,86.0056,86.0056,85.7895,85.8083,94066.0
2019-05-28 15:50:00,91.32,91.63,91.28,91.29,368542.0,85.827,86.1184,85.7895,85.7989,368542.0
2019-05-29 09:30:00,90.77,90.91,90.11,90.72,113090.0,85.3101,85.4417,84.6898,85.2631,113090.0
2019-05-29 09:40:00,90.68,91.73,90.68,91.3,71273.0,85.2255,86.2124,85.2255,85.8083,71273.0
2019-05-29 09:50:00,91.34,91.34,90.91,91.16,37052.0,85.8458,85.8458,85.4417,85.6767,37052.0
2019-05-29 10:00:00,91.17,91.34,90.81,90.88,52298.0,85.6861,85.8458,85.3477,85.4135,52298.0
2019-05-29 10:10:00,90.88,91.09,90.59,91.03,48306.0,85.4135,85.6109,85.141,85.5545,48306.0
2019-05-29 10:20:00,91.06,91.12,90.76,90.89,43027.0,85.5827,85.6391,85.3007,85.4229,43027.0
2019-05-29 10:30:00,90.92,91.0,90.77,90.84,35142.0,85.4511,85.5263,85.3101,85.3759,35142.0
2019-05-29 10:40:00,90.84,90.85,90.46,90.54,42141.0,85.3759,85.3853,85.0188,85.094,42141.0
2019-05-29 10:50:00,90.54,90.56,90.3,90.3,39072.0,85.094,85.1128,84.8684,84.8684,39072.0
2019-05-29 11:00:00,90.26,90.55,90.16,90.46,43000.0,84.8308,85.1034,84.7368,85.0188,43000.0
2019-05-29 11:10:00,90.4,90.43,90.06,90.19,29512.0,84.9624,84.9906,84.6428,84.765,29512.0
2019-05-29 11:20:00,90.15,90.23,89.73,89.74,58076.0,84.7274,84.8026,84.3327,84.3421,58076.0
2019-05-29 11:30:00,89.75,90.07,89.6,89.9,60746.0,84.3515,84.6522,84.2105,84.4925,60746.0
2019-05-29 11:40:00,89.89,89.91,89.55,89.89,69725.0,84.4831,84.5019,84.1635,84.4831,69725.0
2019-05-29 11:50:00,89.84,89.9,89.63,89.71,36710.0,84.4361,84.4925,84.2387,84.3139,36710.0
2019-05-29 12:00:00,89.69,90.14,89.55,90.09,38078.0,84.2951,84.718,84.1635,84.671,38078.0
2019-05-29 12:10:00,90.08,90.22,89.96,90.12,23542.0,84.6616,84.7932,84.5489,84.6992,23542.0
2019-05-29 12:20:00,90.11,90.41,90.03,90.4,27892.0,84.6898,84.9718,84.6146,84.9624,27892.0
2019-05-29 12:30:00,90.4,90.53,90.34,90.5,33722.0,84.9624,85.0846,84.906,85.0564,33722.0
2019-05-29 12:40:00,90.49,90.67,90.4,90.59,45851.0,85.047,85.2161,84.9624,85.141,45851.0
2019-05-29 12:50:00,90.57,90.59,90.26,90.31,27623.0,85.1222,85.141,84.8308,84.8778,27623.0
2019-05-29 13:00:00,90.31,90.89,90.25,90.83,92403.0,84.8778,85.4229,84.8214,85.3665,92403.0
2019-05-29 13:10:00,90.85,90.98,90.56,90.63,40779.0,85.3853,85.5075,85.1128,85.1786,40779.0
2019-05-29 13:20:00,90.59,90.61,90.4,90.49,36450.0,85.141,85.1598,84.9624,85.047,36450.0
2019-05-29 13:30:00,90.49,90.54,90.29,90.48,24589.0,85.047,85.094,84.859,85.0376,24589.0
2019-05-29 13:40:00,90.48,90.53,90.33,90.44,24509.0,85.0376,85.0846,84.8966,85.0,24509.0
2019-05-29 13:50:00,90.42,90.47,90.25,90.27,23780.0,84.9812,85.0282,84.8214,84.8402,23780.0
2019-05-29 14:00:00,90.26,90.42,90.23,90.3,25419.0,84.8308,84.9812,84.8026,84.8684,25419.0
2019-05-29 14:10:00,90.3,90.42,90.27,90.27,29916.0,84.8684,84.9812,84.8402,84.8402,29916.0
2019-05-29 14:20:00,90.28,90.64,90.25,90.6,26657.0,84.8496,85.188,84.8214,85.1504,26657.0
2019-05-29 14:30:00,90.57,90.57,90.28,90.4,29756.0,85.1222,85.1222,84.8496,84.9624,29756.0
2019-05-29 14:40:00,90.37,90.37,90.04,90.04,39182.0,84.9342,84.9342,84.624,84.624,39182.0
2019-05-29 14:50:00,90.03,90.22,89.94,90.05,58072.0,84.6146,84.7932,84.5301,84.6334,58072.0
2019-05-29 15:00:00,90.05,90.19,89.92,90.15,44983.0,84.6334,84.765,84.5113,84.7274,44983.0
2019-05-29 15:10:00,90.15,90.16,90.04,90.09,39994.0,84.7274,84.7368,84.624,84.671,39994.0
2019-05-29 15:20:00,90.09,90.37,90.08,90.37,74223.0,84.671,84.9342,84.6616,84.9342,74223.0
2019-05-29 15:30:00,90.35,90.53,90.18,90.38,83761.0,84.9154,85.0846,84.7556,84.9436,83761.0
2019-05-29 15:40:00,90.39,90.56,90.2,90.23,127716.0,84.953,85.1128,84.7744,84.8026,127716.0
2019-05-29 15:50:00,90.23,90.35,90.15,90.29,332859.0,84.8026,84.9154,84.7274,84.859,332859.0
2019-05-30 09:30:00,90.65,91.29,90.61,91.0,140880.0,85.1974,85.7989,85.1598,85.5263,140880.0
2019-05-30 09:40:00,90.94,91.72,90.94,91.69,92427.0,85.4699,86.203,85.4699,86.1748,92427.0
2019-05-30 09:50:00,91.69,92.13,91.69,92.08,129595.0,86.1748,86.5883,86.1748,86.5413,129595.0
2019-05-30 10:00:00,92.1,92.42,92.05,92.25,63750.0,86.5601,86.8609,86.5131,86.7011,63750.0
2019-05-30 10:10:00,92.25,92.46,92.13,92.31,60355.0,86.7011,86.8985,86.5883,86.7575,60355.0
2019-05-30 10:20:00,92.31,92.49,92.16,92.3,36901.0,86.7575,86.9267,86.6165,86.7481,36901.0
2019-05-30 10:30:00,92.29,92.49,92.2,92.27,43805.0,86.7387,86.9267,86.6541,86.7199,43805.0
2019-05-30 10:40:00,92.26,92.26,92.0,92.17,46724.0,86.7105,86.7105,86.4661,86.6259,46724.0
2019-05-30 10:50:00,92.19,92.35,92.04,92.32,30262.0,86.6447,86.7951,86.5037,86.7669,30262.0
2019-05-30 11:00:00,92.32,92.33,92.03,92.19,37960.0,86.7669,86.7763,86.4943,86.6447,37960.0
2019-05-30 11:10:00,92.17,92.48,92.13,92.39,33095.0,86.6259,86.9173,86.5883,86.8327,33095.0
2019-05-30 11:20:00,92.39,92.4,92.21,92.32,28621.0,86.8327,86.8421,86.6635,86.7669,28621.0
2019-05-30 11:30:00,92.34,92.4,92.19,92.4,20639.0,86.7857,86.8421,86.6447,86.8421,20639.0
2019-05-30 11:40:00,92.41,92.41,92.07,92.35,27539.0,86.8515,86.8515,86.5319,86.7951,27539.0
2019-05-30 11:50:00,92.34,92.48,92.2,92.46,27205.0,86.7857,86.9173,86.6541,86.8985,27205.0
2019-05-30 12:00:00,92.46,92.55,92.4,92.52,26766.0,86.8985,86.9831,86.8421,86.9549,26766.0
2019-05-30 12:10:00,92.5,92.69,92.46,92.59,19829.0,86.9361,87.1146,86.8985,87.0207,19829.0
2019-05-30 12:20:00,92.6,92.61,92.47,92.5,22569.0,87.0301,87.0395,86.9079,86.9361,22569.0
2019-05-30 12:30:00,92.5,92.59,92.3,92.58,21378.0,86.9361,87.0207,86.7481,87.0113,21378.0
2019-05-30 12:40:00,92.6,92.82,92.58,92.65,35047.0,87.0301,87.2368,87.0113,87.077,35047.0
2019-05-30 12:50:00,92.66,92.68,92.48,92.61,34706.0,87.0864,87.1052,86.9173,87.0395,34706.0
2019-05-30 13:00:00,92.63,92.67,92.38,92.44,24627.0,87.0583,87.0958,86.8233,86.8797,24627.0
2019-05-30 13:10:00,92.45,92.45,92.27,92.38,40722.0,86.8891,86.8891,86.7199,86.8233,40722.0
2019-05-30 13:20:00,92.4,92.55,92.35,92.54,62416.0,86.8421,86.9831,86.7951,86.9737,62416.0
2019-05-30 13:30:00,92.54,92.54,92.27,92.4,20267.0,86.9737,86.9737,86.7199,86.8421,20267.0
2019-05-30 13:40:00,92.38,92.42,92.28,92.33,19507.0,86.8233,86.8609,86.7293,86.7763,19507.0
2019-05-30 13:50:00,92.32,92.57,92.32,92.56,18330.0,86.7669,87.0019,86.7669,86.9925,18330.0
2019-05-30 14:00:00,92.55,92.65,92.51,92.59,21421.0,86.9831,87.077,86.9455,87.0207,21421.0
2019-05-30 14:10:00,92.61,92.64,92.37,92.42,20452.0,87.0395,87.0677,86.8139,86.8609,20452.0
2019-05-30 14:20:00,92.42,92.51,92.32,92.4,22565.0,86.8609,86.9455,86.7669,86.8421,22565.0
2019-05-30 14:30:00,92.39,92.41,92.15,92.22,38073.0,86.8327,86.8515,86.6071,86.6729,38073.0
2019-05-30 14:40:00,92.22,92.47,92.17,92.44,30562.0,86.6729,86.9079,86.6259,86.8797,30562.0
2019-05-30 14:50:00,92.44,92.77,92.41,92.71,26802.0,86.8797,87.1898,86.8515,87.1334,26802.0
2019-05-30 15:00:00,92.7,92.75,92.42,92.53,39484.0,87.124,87.171,86.8609,86.9643,39484.0
2019-05-30 15:10:00,92.52,92.72,92.52,92.67,29364.0,86.9549,87.1428,86.9549,87.0958,29364.0
2019-05-30 15:20:00,92.66,92.88,92.63,92.81,44480.0,87.0864,87.2932,87.0583,87.2274,44480.0
2019-05-30 15:30:00,92.8,92.94,92.7,92.8,60845.0,87.218,87.3496,87.124,87.218,60845.0
2019-05-30 15:40:00,92.8,92.89,92.69,92.88,62701.0,87.218,87.3026,87.1146,87.2932,62701.0
2019-05-30 15:50:00,92.87,92.95,92.76,92.9,187218.0,87.2838,87.359,87.1804,87.312,187218.0
2019-05-31 09:30:00,91.84,92.63,91.46,92.31,53089.0,86.3158,87.0583,85.9586,86.7575,53089.0
2019-05-31 09:40:00,92.32,92.64,92.24,92.31,46862.0,86.7669,87.0677,86.6917,86.7575,46862.0
2019-05-31 09:50:00,92.31,92.8,92.31,92.76,54522.0,86.7575,87.218,86.7575,87.1804,54522.0
2019-05-31 10:00:00,92.75,93.09,92.74,92.99,37093.0,87.171,87.4906,87.1616,87.3966,37093.0
2019-05-31 10:10:00,92.99,93.1,92.86,92.91,24799.0,87.3966,87.5,87.2744,87.3214,24799.0
2019-05-31 10:20:00,92.95,93.1,92.81,92.91,17205.0,87.359,87.5,87.2274,87.3214,17205.0
2019-05-31 10:30:00,92.94,92.99,92.79,92.94,15752.0,87.3496,87.3966,87.2086,87.3496,15752.0
2019-05-31 10:40:00,92.9,92.94,92.58,92.91,21818.0,87.312,87.3496,87.0113,87.3214,21818.0
2019-05-31 10:50:00,92.9,92.97,92.81,92.86,22129.0,87.312,87.3778,87.2274,87.2744,22129.0
2019-05-31 11:00:00,92.83,93.02,92.79,92.95,29843.0,87.2462,87.4248,87.2086,87.359,29843.0
2019-05-31 11:10:00,92.95,93.06,92.84,92.85,18387.0,87.359,87.4624,87.2556,87.265,18387.0
2019-05-31 11:20:00,92.86,93.13,92.82,93.12,68019.0,87.2744,87.5282,87.2368,87.5188,68019.0
2019-05-31 11:30:00,93.13,93.26,93.11,93.19,64102.0,87.5282,87.6504,87.5094,87.5846,64102.0
2019-05-31 11:40:00,93.19,93.25,93.07,93.17,32602.0,87.5846,87.641,87.4718,87.5658,32602.0
2019-05-31 11:50:00,93.19,93.22,92.92,93.1,30562.0,87.5846,87.6128,87.3308,87.5,30562.0
2019-05-31 12:00:00,93.08,93.1,92.95,93.05,17191.0,87.4812,87.5,87.359,87.453,17191.0
2019-05-31 12:10:00,93.05,93.08,92.97,93.03,15388.0,87.453,87.4812,87.3778,87.4342,15388.0
2019-05-31 12:20:00,93.0,93.04,92.82,92.84,13753.0,87.406,87.4436,87.2368,87.2556,13753.0
2019-05-31 12:30:00,92.85,92.89,92.69,92.85,25192.0,87.265,87.3026,87.1146,87.265,25192.0
2019-05-31 12:40:00,92.84,92.92,92.82,92.9,20684.0,87.2556,87.3308,87.2368,87.312,20684.0
2019-05-31 12:50:00,92.91,92.93,92.71,92.71,35254.0,87.3214,87.3402,87.1334,87.1334,35254.0
2019-05-31 13:00:00,92.7,92.76,92.63,92.7,22678.0,87.124,87.1804,87.0583,87.124,22678.0
2019-05-31 13:10:00,92.7,92.82,92.67,92.79,47788.0,87.124,87.2368,87.0958,87.2086,47788.0
2019-05-31 13:20:00,92.78,92.87,92.75,92.87,17062.0,87.1992,87.2838,87.171,87.2838,17062.0
2019-05-31 13:30:00,92.88,92.9,92.79,92.83,11298.0,87.2932,87.312,87.2086,87.2462,11298.0
2019-05-31 13:40:00,92.78,92.96,92.78,92.92,15267.0,87.1992,87.3684,87.1992,87.3308,15267.0
2019-05-31 13:50:00,92.91,93.03,92.81,92.98,19719.0,87.3214,87.4342,87.2274,87.3872,19719.0
2019-05-31 14:00:00,93.01,93.06,92.81,92.93,25439.0,87.4154,87.4624,87.2274,87.3402,25439.0
2019-05-31 14:10:00,92.93,92.95,92.65,92.68,24352.0,87.3402,87.359,87.077,87.1052,24352.0
2019-05-31 14:20:00,92.69,92.76,92.63,92.66,20025.0,87.1146,87.1804,87.0583,87.0864,20025.0
2019-05-31 14:30:00,92.64,92.69,92.55,92.69,25378.0,87.0677,87.1146,86.9831,87.1146,25378.0
2019-05-31 14:40:00,92.64,92.92,92.63,92.9,30259.0,87.0677,87.3308,87.0583,87.312,30259.0
2019-05-31 14:50:00,92.91,93.12,92.9,92.97,28012.0,87.3214,87.5188,87.312,87.3778,28012.0
2019-05-31 15:00:00,92.98,93.01,92.87,92.93,34420.0,87.3872,87.4154,87.2838,87.3402,34420.0
2019-05-31 15:10:00,92.93,92.97,92.81,92.81,35616.0,87.3402,87.3778,87.2274,87.2274,35616.0
2019-05-31 15:20:00,92.79,92.89,92.72,92.88,44312.0,87.2086,87.3026,87.1428,87.2932,44312.0
2019-05-31 15:30:00,92.87,92.98,92.8,92.89,43970.0,87.2838,87.3872,87.218,87.3026,43970.0
2019-05-31 15:40:00,92.9,92.98,92.9,92.96,39519.0,87.312,87.3872,87.312,87.3684,39519.0
2019-05-31 15:50:00,92.96,93.14,92.88,92.98,161995.0,87.3684,87.5376,87.2932,87.3872,161995.0
2019-06-03 09:30:00,92.93,93.75,92.67,93.48,42764.0,87.3402,88.1109,87.0958,87.8571,42764.0
2019-06-03 09:40:00,93.44,93.57,92.72,92.72,27465.0,87.8195,87.9417,87.1428,87.1428,27465.0
2019-06-03 09:50:00,92.74,92.81,92.44,92.54,61331.0,87.1616,87.2274,86.8797,86.9737,61331.0
2019-06-03 10:00:00,92.47,92.7,92.26,92.34,34013.0,86.9079,87.124,86.7105,86.7857,34013.0
2019-06-03 10:10:00,92.35,92.51,92.2,92.51,53671.0,86.7951,86.9455,86.6541,86.9455,53671.0
2019-06-03 10:20:00,92.52,92.85,92.48,92.85,41352.0,86.9549,87.265,86.9173,87.265,41352.0
2019-06-03 10:30:00,92.87,93.04,92.83,92.98,40808.0,87.2838,87.4436,87.2462,87.3872,40808.0
2019-06-03 10:40:00,92.99,93.04,92.86,92.88,35450.0,87.3966,87.4436,87.2744,87.2932,35450.0
2019-06-03 10:50:00,92.87,93.08,92.86,93.0,30751.0,87.2838,87.4812,87.2744,87.406,30751.0
2019-06-03 11:00:00,93.0,93.16,92.83,92.84,42341.0,87.406,87.5564,87.2462,87.2556,42341.0
2019-06-03 11:10:00,92.84,92.89,92.59,92.63,46651.0,87.2556,87.3026,87.0207,87.0583,46651.0
2019-06-03 11:20:00,92.63,93.01,92.52,93.0,28624.0,87.0583,87.4154,86.9549,87.406,28624.0
2019-06-03 11:30:00,93.02,93.04,92.8,92.84,20578.0,87.4248,87.4436,87.218,87.2556,20578.0
2019-06-03 11:40:00,92.82,92.9,92.5,92.52,19614.0,87.2368,87.312,86.9361,86.9549,19614.0
2019-06-03 11:50:00,92.52,92.53,92.43,92.52,26628.0,86.9549,86.9643,86.8703,86.9549,26628.0
2019-06-03 12:00:00,92.5,92.65,92.42,92.58,24970.0,86.9361,87.077,86.8609,87.0113,24970.0
2019-06-03 12:10:00,92.57,92.63,92.34,92.38,19624.0,87.0019,87.0583,86.7857,86.8233,19624.0
2019-06-03 12:20:00,92.37,92.52,92.33,92.48,30506.0,86.8139,86.9549,86.7763,86.9173,30506.0
2019-06-03 12:30:00,92.47,92.65,92.34,92.63,14759.0,86.9079,87.077,86.7857,87.0583,14759.0
2019-06-03 12:40:00,92.59,92.61,92.48,92.59,13866.0,87.0207,87.0395,86.9173,87.0207,13866.0
2019-06-03 12:50:00,92.56,92.56,92.27,92.3,19947.0,86.9925,86.9925,86.7199,86.7481,19947.0
2019-06-03 13:00:00,92.29,92.45,92.18,92.42,19599.0,86.7387,86.8891,86.6353,86.8609,19599.0
2019-06-03 13:10:00,92.45,92.59,92.41,92.51,16091.0,86.8891,87.0207,86.8515,86.9455,16091.0
2019-06-03 13:20:00,92.51,93.0,92.43,92.79,46504.0,86.9455,87.406,86.8703,87.2086,46504.0
2019-06-03 13:30:00,92.76,92.78,92.42,92.48,26738.0,87.1804,87.1992,86.8609,86.9173,26738.0
2019-06-03 13:40:00,92.45,92.76,92.44,92.55,21193.0,86.8891,87.1804,86.8797,86.9831,21193.0
2019-06-03 13:50:00,92.55,92.77,92.51,92.7,18580.0,86.9831,87.1898,86.9455,87.124,18580.0
2019-06-03 14:00:00,92.7,92.86,92.63,92.79,37439.0,87.124,87.2744,87.0583,87.2086,37439.0
2019-06-03 14:10:00,92.78,92.78,92.52,92.74,61569.0,87.1992,87.1992,86.9549,87.1616,61569.0
2019-06-03 14:20:00,92.76,92.91,92.67,92.79,44559.0,87.1804,87.3214,87.0958,87.2086,44559.0
2019-06-03 14:30:00,92.8,92.87,92.4,92.49,34532.0,87.218,87.2838,86.8421,86.9267,34532.0
2019-06-03 14:40:00,92.48,92.62,92.36,92.4,23748.0,86.9173,87.0489,86.8045,86.8421,23748.0
2019-06-03 14:50:00,92.36,92.4,92.12,92.24,55671.0,86.8045,86.8421,86.5789,86.6917,55671.0
2019-06-03 15:00:00,92.24,92.24,91.91,91.91,30973.0,86.6917,86.6917,86.3816,86.3816,30973.0
2019-06-03 15:10:00,91.88,92.09,91.8,91.9,37054.0,86.3534,86.5507,86.2782,86.3722,37054.0
2019-06-03 15:20:00,91.91,92.04,91.64,91.7,39585.0,86.3816,86.5037,86.1278,86.1842,39585.0
2019-06-03 15:30:00,91.67,91.83,91.54,91.77,49433.0,86.156,86.3064,86.0338,86.25,49433.0
2019-06-03 15:40:00,91.8,92.03,91.69,91.75,67274.0,86.2782,86.4943,86.1748,86.2312,67274.0
2019-06-03 15:50:00,91.75,92.04,91.75,92.01,162245.0,86.2312,86.5037,86.2312,86.4755,162245.0
2019-06-04 09:30:00,92.8,93.55,92.79,93.48,75439.0,87.218,87.9229,87.2086,87.8571,75439.0
2019-06-04 09:40:00,93.45,93.75,93.37,93.49,72656.0,87.8289,88.1109,87.7537,87.8665,72656.0
2019-06-04 09:50:00,93.45,93.8,93.34,93.65,80782.0,87.8289,88.1579,87.7255,88.0169,80782.0
2019-06-04 10:00:00,93.66,93.97,93.65,93.79,75718.0,88.0263,88.3177,88.0169,88.1485,75718.0
2019-06-04 10:10:00,93.7,93.96,93.57,93.71,84441.0,88.0639,88.3083,87.9417,88.0733,84441.0
2019-06-04 10:20:00,93.71,94.26,93.68,94.07,78264.0,88.0733,88.5902,88.0451,88.4116,78264.0
2019-06-04 10:30:00,94.06,94.19,93.67,93.67,38837.0,88.4022,88.5244,88.0357,88.0357,38837.0
2019-06-04 10:40:00,93.72,94.1,93.63,93.96,48021.0,88.0827,88.4398,87.9981,88.3083,48021.0
2019-06-04 10:50:00,93.97,94.1,93.8,94.09,48665.0,88.3177,88.4398,88.1579,88.4304,48665.0
2019-06-04 11:00:00,94.09,94.31,93.94,93.94,26993.0,88.4304,88.6372,88.2895,88.2895,26993.0
2019-06-04 11:10:00,93.92,94.11,93.81,94.0,31024.0,88.2707,88.4492,88.1673,88.3458,31024.0
2019-06-04 11:20:00,94.02,94.16,93.9,93.9,26361.0,88.3646,88.4962,88.2519,88.2519,26361.0
2019-06-04 11:30:00,93.89,94.09,93.88,94.0,28651.0,88.2425,88.4304,88.2331,88.3458,28651.0
2019-06-04 11:40:00,94.02,94.07,93.94,93.98,15063.0,88.3646,88.4116,88.2895,88.327,15063.0
2019-06-04 11:50:00,94.0,94.16,93.94,93.96,21177.0,88.3458,88.4962,88.2895,88.3083,21177.0
2019-06-04 12:00:00,93.96,93.96,93.58,93.68,37038.0,88.3083,88.3083,87.9511,88.0451,37038.0
2019-06-04 12:10:00,93.69,93.86,93.56,93.86,22043.0,88.0545,88.2143,87.9323,88.2143,22043.0
2019-06-04 12:20:00,93.86,93.97,93.82,93.86,13122.0,88.2143,88.3177,88.1767,88.2143,13122.0
2019-06-04 12:30:00,93.87,94.0,93.8,93.99,14317.0,88.2237,88.3458,88.1579,88.3364,14317.0
2019-06-04 12:40:00,93.97,94.12,93.93,94.09,16344.0,88.3177,88.4586,88.2801,88.4304,16344.0
2019-06-04 12:50:00,94.08,94.21,94.04,94.08,12413.0,88.421,88.5432,88.3834,88.421,12413.0
2019-06-04 13:00:00,94.08,94.19,94.02,94.14,13780.0,88.421,88.5244,88.3646,88.4774,13780.0
2019-06-04 13:10:00,94.14,94.39,94.09,94.32,43380.0,88.4774,88.7124,88.4304,88.6466,43380.0
2019-06-04 13:20:00,94.3,94.35,94.18,94.29,16508.0,88.6278,88.6748,88.515,88.6184,16508.0
2019-06-04 13:30:00,94.27,94.32,94.21,94.29,22149.0,88.5996,88.6466,88.5432,88.6184,22149.0
2019-06-04 13:40:00,94.31,94.45,94.3,94.34,19725.0,88.6372,88.7688,88.6278,88.6654,19725.0
2019-06-04 13:50:00,94.33,94.34,94.17,94.26,27153.0,88.656,88.6654,88.5056,88.5902,27153.0
2019-06-04 14:00:00,94.27,94.28,94.03,94.08,18779.0,88.5996,88.609,88.374,88.421,18779.0
2019-06-04 14:10:00,94.07,94.07,93.92,94.0,21171.0,88.4116,88.4116,88.2707,88.3458,21171.0
2019-06-04 14:20:00,93.98,94.04,93.93,93.98,15367.0,88.327,88.3834,88.2801,88.327,15367.0
2019-06-04 14:30:00,93.98,94.09,93.94,94.08,23382.0,88.327,88.4304,88.2895,88.421,23382.0
2019-06-04 14:40:00,94.08,94.16,93.98,94.16,21838.0,88.421,88.4962,88.327,88.4962,21838.0
2019-06-04 14:50:00,94.15,94.21,94.11,94.17,24713.0,88.4868,88.5432,88.4492,88.5056,24713.0
2019-06-04 15:00:00,94.19,94.43,94.19,94.37,22258.0,88.5244,88.75,88.5244,88.6936,22258.0
2019-06-04 15:10:00,94.37,94.45,94.36,94.43,30681.0,88.6936,88.7688,88.6842,88.75,30681.0
2019-06-04 15:20:00,94.44,94.55,94.34,94.53,48253.0,88.7594,88.8628,88.6654,88.844,48253.0
2019-06-04 15:30:00,94.53,94.54,94.4,94.51,45419.0,88.844,88.8534,88.7218,88.8252,45419.0
2019-06-04 15:40:00,94.5,94.55,94.41,94.5,72016.0,88.8158,88.8628,88.7312,88.8158,72016.0
2019-06-04 15:50:00,94.48,94.74,94.48,94.64,174392.0,88.797,89.0413,88.797,88.9473,174392.0
2019-06-05 09:30:00,95.05,95.22,94.44,94.94,53171.0,89.3327,89.4925,88.7594,89.2293,53171.0
2019-06-05 09:40:00,94.93,95.24,94.81,94.98,26470.0,89.2199,89.5113,89.1071,89.2669,26470.0
2019-06-05 09:50:00,95.0,95.15,94.85,95.06,48424.0,89.2857,89.4267,89.1447,89.3421,48424.0
2019-06-05 10:00:00,95.05,95.18,94.55,94.84,41649.0,89.3327,89.4549,88.8628,89.1353,41649.0
2019-06-05 10:10:00,94.86,95.0,94.64,94.82,49377.0,89.1541,89.2857,88.9473,89.1165,49377.0
2019-06-05 10:20:00,94.82,94.91,94.69,94.78,46063.0,89.1165,89.2011,88.9943,89.0789,46063.0
2019-06-05 10:30:00,94.74,94.83,94.58,94.69,50892.0,89.0413,89.1259,88.891,88.9943,50892.0
2019-06-05 10:40:00,94.7,94.76,94.58,94.64,25464.0,89.0037,89.0601,88.891,88.9473,25464.0
2019-06-05 10:50:00,94.66,94.74,94.49,94.59,17665.0,88.9661,89.0413,88.8064,88.9004,17665.0
2019-06-05 11:00:00,94.62,94.77,94.53,94.63,31667.0,88.9286,89.0695,88.844,88.938,31667.0
2019-06-05 11:10:00,94.59,94.85,94.55,94.67,24207.0,88.9004,89.1447,88.8628,88.9755,24207.0
2019-06-05 11:20:00,94.67,95.0,94.65,95.0,9003.0,88.9755,89.2857,88.9567,89.2857,9003.0
2019-06-05 11:30:00,94.99,95.2,94.97,95.11,28052.0,89.2763,89.4737,89.2575,89.3891,28052.0
2019-06-05 11:40:00,95.11,95.21,95.04,95.11,15525.0,89.3891,89.4831,89.3233,89.3891,15525.0
2019-06-05 11:50:00,95.09,95.15,94.94,95.15,10723.0,89.3703,89.4267,89.2293,89.4267,10723.0
2019-06-05 12:00:00,95.14,95.32,95.13,95.18,11844.0,89.4173,89.5864,89.4079,89.4549,11844.0
2019-06-05 12:10:00,95.15,95.2,95.02,95.15,14017.0,89.4267,89.4737,89.3045,89.4267,14017.0
2019-06-05 12:20:00,95.13,95.41,95.12,95.39,19460.0,89.4079,89.671,89.3985,89.6522,19460.0
2019-06-05 12:30:00,95.37,95.4,95.21,95.39,15107.0,89.6334,89.6616,89.4831,89.6522,15107.0
2019-06-05 12:40:00,95.39,95.52,95.34,95.43,18742.0,89.6522,89.7744,89.6052,89.6898,18742.0
2019-06-05 12:50:00,95.42,95.56,95.39,95.43,17075.0,89.6804,89.812,89.6522,89.6898,17075.0
2019-06-05 13:00:00,95.45,95.59,95.43,95.48,11934.0,89.7086,89.8402,89.6898,89.7368,11934.0
2019-06-05 13:10:00,95.48,95.56,95.42,95.42,9789.0,89.7368,89.812,89.6804,89.6804,9789.0
2019-06-05 13:20:00,95.42,95.51,95.39,95.44,14389.0,89.6804,89.765,89.6522,89.6992,14389.0
2019-06-05 13:30:00,95.45,95.65,95.43,95.59,15219.0,89.7086,89.8966,89.6898,89.8402,15219.0
2019-06-05 13:40:00,95.59,95.63,95.48,95.51,14361.0,89.8402,89.8778,89.7368,89.765,14361.0
2019-06-05 13:50:00,95.5,95.52,95.39,95.45,12195.0,89.7556,89.7744,89.6522,89.7086,12195.0
2019-06-05 14:00:00,95.43,95.47,95.32,95.43,21197.0,89.6898,89.7274,89.5864,89.6898,21197.0
2019-06-05 14:10:00,95.42,95.46,95.33,95.4,30770.0,89.6804,89.718,89.5958,89.6616,30770.0
2019-06-05 14:20:00,95.4,95.41,95.2,95.23,12979.0,89.6616,89.671,89.4737,89.5019,12979.0
2019-06-05 14:30:00,95.19,95.28,95.17,95.22,14616.0,89.4643,89.5489,89.4455,89.4925,14616.0
2019-06-05 14:40:00,95.23,95.24,95.04,95.04,46989.0,89.5019,89.5113,89.3233,89.3233,46989.0
2019-06-05 14:50:00,95.02,95.11,94.95,95.1,21623.0,89.3045,89.3891,89.2387,89.3797,21623.0
2019-06-05 15:00:00,95.08,95.08,95.0,95.04,13697.0,89.3609,89.3609,89.2857,89.3233,13697.0
2019-06-05 15:10:00,95.03,95.12,94.98,95.04,18729.0,89.3139,89.3985,89.2669,89.3233,18729.0
2019-06-05 15:20:00,95.07,95.14,95.03,95.04,17270.0,89.3515,89.4173,89.3139,89.3233,17270.0
2019-06-05 15:30:00,95.03,95.07,94.89,95.01,44499.0,89.3139,89.3515,89.1823,89.2951,44499.0
2019-06-05 15:40:00,95.02,95.09,94.95,94.95,56192.0,89.3045,89.3703,89.2387,89.2387,56192.0
2019-06-05 15:50:00,94.96,95.1,94.95,94.99,178454.0,89.2481,89.3797,89.2387,89.2763,178454.0
2019-06-06 09:30:00,95.25,95.25,94.79,94.88,75324.0,89.5207,89.5207,89.0883,89.1729,75324.0
2019-06-06 09:40:00,94.9,95.48,94.85,95.39,16302.0,89.1917,89.7368,89.1447,89.6522,16302.0
2019-06-06 09:50:00,95.39,95.55,95.26,95.27,30931.0,89.6522,89.8026,89.5301,89.5395,30931.0
2019-06-06 10:00:00,95.32,95.32,94.85,94.96,20424.0,89.5864,89.5864,89.1447,89.2481,20424.0
2019-06-06 10:10:00,95.0,95.31,94.93,95.11,31822.0,89.2857,89.577,89.2199,89.3891,31822.0
2019-06-06 10:20:00,95.13,95.22,95.05,95.19,24806.0,89.4079,89.4925,89.3327,89.4643,24806.0
2019-06-06 10:30:00,95.17,95.31,95.05,95.22,20533.0,89.4455,89.577,89.3327,89.4925,20533.0
2019-06-06 10:40:00,95.24,95.49,95.19,95.22,37486.0,89.5113,89.7462,89.4643,89.4925,37486.0
2019-06-06 10:50:00,95.27,95.36,95.13,95.36,47712.0,89.5395,89.624,89.4079,89.624,47712.0
2019-06-06 11:00:00,95.36,95.5,95.32,95.36,33869.0,89.624,89.7556,89.5864,89.624,33869.0
2019-06-06 11:10:00,95.39,95.5,95.36,95.43,15111.0,89.6522,89.7556,89.624,89.6898,15111.0
2019-06-06 11:20:00,95.42,95.46,95.31,95.4,12441.0,89.6804,89.718,89.577,89.6616,12441.0
2019-06-06 11:30:00,95.36,95.4,95.24,95.24,26453.0,89.624,89.6616,89.5113,89.5113,26453.0
2019-06-06 11:40:00,95.27,95.31,94.98,95.0,75352.0,89.5395,89.577,89.2669,89.2857,75352.0
2019-06-06 11:50:00,95.05,95.24,95.04,95.2,53416.0,89.3327,89.5113,89.3233,89.4737,53416.0
2019-06-06 12:00:00,95.19,95.39,95.18,95.36,14095.0,89.4643,89.6522,89.4549,89.624,14095.0
2019-06-06 12:10:00,95.32,95.42,95.26,95.42,8415.0,89.5864,89.6804,89.5301,89.6804,8415.0
2019-06-06 12:20:00,95.41,95.61,95.34,95.38,78471.0,89.671,89.859,89.6052,89.6428,78471.0
2019-06-06 12:30:00,95.38,95.45,95.32,95.43,13799.0,89.6428,89.7086,89.5864,89.6898,13799.0
2019-06-06 12:40:00,95.43,95.48,95.35,95.47,12655.0,89.6898,89.7368,89.6146,89.7274,12655.0
2019-06-06 12:50:00,95.47,95.51,95.38,95.41,10250.0,89.7274,89.765,89.6428,89.671,10250.0
2019-06-06 13:00:00,95.42,95.54,95.34,95.37,14184.0,89.6804,89.7932,89.6052,89.6334,14184.0
2019-06-06 13:10:00,95.35,95.42,95.24,95.25,17377.0,89.6146,89.6804,89.5113,89.5207,17377.0
2019-06-06 13:20:00,95.26,95.3,95.2,95.3,21989.0,89.5301,89.5677,89.4737,89.5677,21989.0
2019-06-06 13:30:00,95.3,95.33,95.22,95.22,7232.0,89.5677,89.5958,89.4925,89.4925,7232.0
2019-06-06 13:40:00,95.22,95.43,95.2,95.35,14884.0,89.4925,89.6898,89.4737,89.6146,14884.0
2019-06-06 13:50:00,95.34,95.41,95.34,95.41,16746.0,89.6052,89.671,89.6052,89.671,16746.0
2019-06-06 14:00:00,95.43,95.47,95.35,95.45,14560.0,89.6898,89.7274,89.6146,89.7086,14560.0
2019-06-06 14:10:00,95.46,95.49,95.4,95.43,9925.0,89.718,89.7462,89.6616,89.6898,9925.0
2019-06-06 14:20:00,95.43,95.44,95.34,95.42,8109.0,89.6898,89.6992,89.6052,89.6804,8109.0
2019-06-06 14:30:00,95.4,95.83,95.39,95.75,22229.0,89.6616,90.0658,89.6522,89.9906,22229.0
2019-06-06 14:40:00,95.74,95.89,95.67,95.67,11156.0,89.9812,90.1222,89.9154,89.9154,11156.0
2019-06-06 14:50:00,95.7,95.72,95.59,95.64,22749.0,89.9436,89.9624,89.8402,89.8872,22749.0
2019-06-06 15:00:00,95.63,95.8,95.63,95.74,14793.0,89.8778,90.0376,89.8778,89.9812,14793.0
2019-06-06 15:10:00,95.73,95.96,95.7,95.95,30336.0,89.9718,90.188,89.9436,90.1786,30336.0
2019-06-06 15:20:00,95.95,96.15,95.9,96.13,49478.0,90.1786,90.3665,90.1316,90.3477,49478.0
2019-06-06 15:30:00,96.12,96.46,96.07,96.22,63374.0,90.3383,90.6579,90.2913,90.4323,63374.0
2019-06-06 15:40:00,96.21,96.33,96.17,96.29,85319.0,90.4229,90.5357,90.3853,90.4981,85319.0
2019-06-06 15:50:00,96.3,96.3,95.86,96.2,381300.0,90.5075,90.5075,90.094,90.4135,381300.0
2019-06-07 09:30:00,96.85,97.36,96.75,97.36,126747.0,91.0244,91.5037,90.9304,91.5037,126747.0
2019-06-07 09:40:00,97.36,98.06,97.35,97.68,54545.0,91.5037,92.1616,91.4943,91.8045,54545.0
2019-06-07 09:50:00,97.67,98.14,97.67,97.82,33619.0,91.7951,92.2368,91.7951,91.9361,33619.0
2019-06-07 10:00:00,97.83,98.2,97.8,98.13,34683.0,91.9455,92.2932,91.9173,92.2274,34683.0
2019-06-07 10:10:00,98.14,98.43,98.07,98.3,35091.0,92.2368,92.5094,92.171,92.3872,35091.0
2019-06-07 10:20:00,98.31,98.5,98.23,98.49,46717.0,92.3966,92.5752,92.3214,92.5658,46717.0
2019-06-07 10:30:00,98.5,98.72,98.5,98.68,32117.0,92.5752,92.7819,92.5752,92.7443,32117.0
2019-06-07 10:40:00,98.68,98.86,98.59,98.73,29179.0,92.7443,92.9135,92.6598,92.7913,29179.0
2019-06-07 10:50:00,98.72,99.25,98.71,99.22,80791.0,92.7819,93.2801,92.7725,93.2519,80791.0
2019-06-07 11:00:00,99.2,99.35,98.93,98.97,284867.0,93.2331,93.374,92.9793,93.0169,284867.0
2019-06-07 11:10:00,98.95,99.25,98.85,99.25,101847.0,92.9981,93.2801,92.9041,93.2801,101847.0
2019-06-07 11:20:00,99.27,99.4,99.17,99.28,37739.0,93.2989,93.421,93.2049,93.3083,37739.0
2019-06-07 11:30:00,99.27,99.37,99.13,99.23,61508.0,93.2989,93.3928,93.1673,93.2613,61508.0
2019-06-07 11:40:00,99.23,99.51,99.16,99.48,36283.0,93.2613,93.5244,93.1955,93.4962,36283.0
2019-06-07 11:50:00,99.49,99.49,99.18,99.21,27649.0,93.5056,93.5056,93.2143,93.2425,27649.0
2019-06-07 12:00:00,99.2,99.23,99.01,99.16,30704.0,93.2331,93.2613,93.0545,93.1955,30704.0
2019-06-07 12:10:00,99.15,99.26,99.14,99.17,24149.0,93.1861,93.2895,93.1767,93.2049,24149.0
2019-06-07 12:20:00,99.19,99.27,99.09,99.24,27796.0,93.2237,93.2989,93.1297,93.2707,27796.0
2019-06-07 12:30:00,99.26,99.3,99.13,99.18,21528.0,93.2895,93.327,93.1673,93.2143,21528.0
2019-06-07 12:40:00,99.17,99.33,99.1,99.22,17817.0,93.2049,93.3552,93.1391,93.2519,17817.0
2019-06-07 12:50:00,99.2,99.31,99.15,99.26,20079.0,93.2331,93.3364,93.1861,93.2895,20079.0
2019-06-07 13:00:00,99.24,99.39,99.15,99.38,42489.0,93.2707,93.4116,93.1861,93.4022,42489.0
2019-06-07 13:10:00,99.37,99.44,99.3,99.4,12679.0,93.3928,93.4586,93.327,93.421,12679.0
2019-06-07 13:20:00,99.38,99.43,99.26,99.38,23184.0,93.4022,93.4492,93.2895,93.4022,23184.0
2019-06-07 13:30:00,99.39,99.55,99.37,99.46,18006.0,93.4116,93.562,93.3928,93.4774,18006.0
2019-06-07 13:40:00,99.47,99.52,99.17,99.2,58999.0,93.4868,93.5338,93.2049,93.2331,58999.0
2019-06-07 13:50:00,99.17,99.21,99.06,99.2,26913.0,93.2049,93.2425,93.1015,93.2331,26913.0
2019-06-07 14:00:00,99.21,99.26,99.14,99.19,21167.0,93.2425,93.2895,93.1767,93.2237,21167.0
2019-06-07 14:10:00,99.17,99.24,99.14,99.18,23972.0,93.2049,93.2707,93.1767,93.2143,23972.0
2019-06-07 14:20:00,99.18,99.24,99.07,99.08,27511.0,93.2143,93.2707,93.1109,93.1203,27511.0
2019-06-07 14:30:00,99.07,99.22,99.05,99.17,46741.0,93.1109,93.2519,93.0921,93.2049,46741.0
2019-06-07 14:40:00,99.16,99.18,98.86,98.87,33104.0,93.1955,93.2143,92.9135,92.9229,33104.0
2019-06-07 14:50:00,98.86,98.97,98.81,98.88,42703.0,92.9135,93.0169,92.8665,92.9323,42703.0
2019-06-07 15:00:00,98.88,99.15,98.87,99.11,41085.0,92.9323,93.1861,92.9229,93.1485,41085.0
2019-06-07 15:10:00,99.13,99.23,99.11,99.13,60939.0,93.1673,93.2613,93.1485,93.1673,60939.0
2019-06-07 15:20:00,99.14,99.32,99.13,99.2,73848.0,93.1767,93.3458,93.1673,93.2331,73848.0
2019-06-07 15:30:00,99.2,99.43,99.18,99.24,201009.0,93.2331,93.4492,93.2143,93.2707,201009.0
2019-06-07 15:40:00,99.25,99.46,99.23,99.42,114468.0,93.2801,93.4774,93.2613,93.4398,114468.0
2019-06-07 15:50:00,99.43,99.47,99.09,99.16,270714.0,93.4492,93.4868,93.1297,93.1955,270714.0
2019-06-10 09:30:00,99.1,100.09,98.45,99.88,80320.0,93.3814,94.3143,92.7689,94.1164,80320.0
2019-06-10 09:40:00,99.93,100.4,99.93,100.09,36540.0,94.1635,94.6064,94.1635,94.3143,36540.0
2019-06-10 09:50:00,100.09,100.24,99.99,100.21,43421.0,94.3143,94.4556,94.2201,94.4274,43421.0
2019-06-10 10:00:00,100.2,100.36,100.08,100.25,47495.0,94.418,94.5687,94.3049,94.4651,47495.0
2019-06-10 10:10:00,100.23,100.33,100.05,100.17,59176.0,94.4462,94.5405,94.2766,94.3897,59176.0
2019-06-10 10:20:00,100.16,100.16,99.88,100.01,35401.0,94.3803,94.3803,94.1164,94.2389,35401.0
2019-06-10 10:30:00,99.99,100.07,99.72,100.05,31052.0,94.2201,94.2955,93.9657,94.2766,31052.0
2019-06-10 10:40:00,100.05,100.1,99.94,100.05,42091.0,94.2766,94.3237,94.173,94.2766,42091.0
2019-06-10 10:50:00,100.05,100.1,99.95,100.0,53266.0,94.2766,94.3237,94.1824,94.2295,53266.0
2019-06-10 11:00:00,99.98,100.14,99.9,100.09,36047.0,94.2106,94.3614,94.1353,94.3143,36047.0
2019-06-10 11:10:00,100.1,100.15,99.97,99.98,32749.0,94.3237,94.3708,94.2012,94.2106,32749.0
2019-06-10 11:20:00,100.0,100.09,99.86,100.05,65013.0,94.2295,94.3143,94.0976,94.2766,65013.0
2019-06-10 11:30:00,100.04,100.06,99.85,99.98,33710.0,94.2672,94.286,94.0882,94.2106,33710.0
2019-06-10 11:40:00,99.94,100.08,99.89,100.04,31826.0,94.173,94.3049,94.1258,94.2672,31826.0
2019-06-10 11:50:00,100.04,100.06,99.83,99.83,28711.0,94.2672,94.286,94.0693,94.0693,28711.0
2019-06-10 12:00:00,99.85,99.92,99.8,99.89,33197.0,94.0882,94.1541,94.041,94.1258,33197.0
2019-06-10 12:10:00,99.89,99.94,99.73,99.79,38661.0,94.1258,94.173,93.9751,94.0316,38661.0
2019-06-10 12:20:00,99.77,99.77,99.58,99.65,41262.0,94.0128,94.0128,93.8337,93.8997,41262.0
2019-06-10 12:30:00,99.65,99.67,99.39,99.4,29225.0,93.8997,93.9185,93.6547,93.6641,29225.0
2019-06-10 12:40:00,99.39,99.43,99.25,99.31,22044.0,93.6547,93.6924,93.5228,93.5793,22044.0
2019-06-10 12:50:00,99.27,99.31,99.12,99.15,20207.0,93.5416,93.5793,93.4003,93.4285,20207.0
2019-06-10 13:00:00,99.15,99.53,99.15,99.39,35158.0,93.4285,93.7866,93.4285,93.6547,35158.0
2019-06-10 13:10:00,99.38,99.48,99.36,99.44,22667.0,93.6453,93.7395,93.6264,93.7018,22667.0
2019-06-10 13:20:00,99.44,99.56,99.38,99.38,27020.0,93.7018,93.8149,93.6453,93.6453,27020.0
2019-06-10 13:30:00,99.38,99.45,99.36,99.39,30561.0,93.6453,93.7112,93.6264,93.6547,30561.0
2019-06-10 13:40:00,99.4,99.45,99.24,99.26,36379.0,93.6641,93.7112,93.5134,93.5322,36379.0
2019-06-10 13:50:00,99.26,99.41,99.15,99.36,33734.0,93.5322,93.6735,93.4285,93.6264,33734.0
2019-06-10 14:00:00,99.36,99.36,99.0,99.0,34615.0,93.6264,93.6264,93.2872,93.2872,34615.0
2019-06-10 14:10:00,98.99,99.03,98.72,98.84,32580.0,93.2778,93.3155,93.0234,93.1364,32580.0
2019-06-10 14:20:00,98.83,98.9,98.6,98.6,25751.0,93.127,93.193,92.9103,92.9103,25751.0
2019-06-10 14:30:00,98.63,98.77,98.61,98.64,38149.0,92.9386,93.0705,92.9197,92.948,38149.0
2019-06-10 14:40:00,98.63,98.66,98.5,98.59,41153.0,92.9386,92.9668,92.8161,92.9009,41153.0
2019-06-10 14:50:00,98.58,98.61,98.42,98.51,28488.0,92.8914,92.9197,92.7407,92.8255,28488.0
2019-06-10 15:00:00,98.49,98.52,98.36,98.42,29966.0,92.8066,92.8349,92.6841,92.7407,29966.0
2019-06-10 15:10:00,98.4,98.48,98.25,98.25,29234.0,92.7218,92.7972,92.5805,92.5805,29234.0
2019-06-10 15:20:00,98.26,98.3,98.12,98.2,38519.0,92.5899,92.6276,92.458,92.5334,38519.0
2019-06-10 15:30:00,98.21,98.31,98.09,98.1,45671.0,92.5428,92.637,92.4297,92.4391,45671.0
2019-06-10 15:40:00,98.11,98.16,97.96,97.98,72369.0,92.4486,92.4957,92.3072,92.3261,72369.0
2019-06-10 15:50:00,97.97,98.15,97.81,98.04,336153.0,92.3166,92.4862,92.1659,92.3826,336153.0
2019-06-11 09:30:00,98.6,98.89,97.86,98.45,68454.0,92.9103,93.1835,92.213,92.7689,68454.0
2019-06-11 09:40:00,98.4,98.78,98.36,98.45,33719.0,92.7218,93.0799,92.6841,92.7689,33719.0
2019-06-11 09:50:00,98.43,98.52,98.25,98.33,42893.0,92.7501,92.8349,92.5805,92.6559,42893.0
2019-06-11 10:00:00,98.32,98.45,98.0,98.13,13359.0,92.6464,92.7689,92.3449,92.4674,13359.0
2019-06-11 10:10:00,98.18,98.62,98.11,98.56,28450.0,92.5145,92.9291,92.4486,92.8726,28450.0
2019-06-11 10:20:00,98.56,99.16,98.51,99.09,133461.0,92.8726,93.438,92.8255,93.372,133461.0
2019-06-11 10:30:00,99.09,99.16,98.89,99.0,38956.0,93.372,93.438,93.1835,93.2872,38956.0
2019-06-11 10:40:00,99.0,99.06,98.68,98.83,81575.0,93.2872,93.3437,92.9857,93.127,81575.0
2019-06-11 10:50:00,98.84,99.05,98.75,99.02,59074.0,93.1364,93.3343,93.0516,93.306,59074.0
2019-06-11 11:00:00,99.04,99.13,98.95,98.99,26220.0,93.3249,93.4097,93.2401,93.2778,26220.0
2019-06-11 11:10:00,98.98,99.02,98.79,98.89,71792.0,93.2684,93.306,93.0893,93.1835,71792.0
2019-06-11 11:20:00,98.91,98.93,98.46,98.62,15461.0,93.2024,93.2212,92.7784,92.9291,15461.0
2019-06-11 11:30:00,98.64,98.8,98.55,98.66,78610.0,92.948,93.0987,92.8632,92.9668,78610.0
2019-06-11 11:40:00,98.68,98.85,98.68,98.76,17029.0,92.9857,93.1459,92.9857,93.061,17029.0
2019-06-11 11:50:00,98.78,98.8,98.56,98.56,11333.0,93.0799,93.0987,92.8726,92.8726,11333.0
2019-06-11 12:00:00,98.58,98.73,98.54,98.54,77200.0,92.8914,93.0328,92.8537,92.8537,77200.0
2019-06-11 12:10:00,98.54,98.66,98.53,98.58,20545.0,92.8537,92.9668,92.8443,92.8914,20545.0
2019-06-11 12:20:00,98.58,98.69,98.5,98.52,48806.0,92.8914,92.9951,92.8161,92.8349,48806.0
2019-06-11 12:30:00,98.52,98.86,98.52,98.83,19699.0,92.8349,93.1553,92.8349,93.127,19699.0
2019-06-11 12:40:00,98.81,98.83,98.64,98.73,11711.0,93.1082,93.127,92.948,93.0328,11711.0
2019-06-11 12:50:00,98.76,98.81,98.54,98.57,11880.0,93.061,93.1082,92.8537,92.882,11880.0
2019-06-11 13:00:00,98.54,98.63,98.46,98.56,62857.0,92.8537,92.9386,92.7784,92.8726,62857.0
2019-06-11 13:10:00,98.54,98.72,98.5,98.69,8035.0,92.8537,93.0234,92.8161,92.9951,8035.0
2019-06-11 13:20:00,98.69,98.79,98.6,98.63,11136.0,92.9951,93.0893,92.9103,92.9386,11136.0
2019-06-11 13:30:00,98.65,98.73,98.59,98.7,13377.0,92.9574,93.0328,92.9009,93.0045,13377.0
2019-06-11 13:40:00,98.7,98.82,98.67,98.79,13837.0,93.0045,93.1176,92.9762,93.0893,13837.0
2019-06-11 13:50:00,98.78,98.85,98.77,98.81,46651.0,93.0799,93.1459,93.0705,93.1082,46651.0
2019-06-11 14:00:00,98.81,98.93,98.73,98.77,39315.0,93.1082,93.2212,93.0328,93.0705,39315.0
2019-06-11 14:10:00,98.76,98.78,98.65,98.68,22575.0,93.061,93.0799,92.9574,92.9857,22575.0
2019-06-11 14:20:00,98.69,98.77,98.6,98.63,34106.0,92.9951,93.0705,92.9103,92.9386,34106.0
2019-06-11 14:30:00,98.62,98.62,98.47,98.52,24868.0,92.9291,92.9291,92.7878,92.8349,24868.0
2019-06-11 14:40:00,98.51,98.65,98.48,98.59,27714.0,92.8255,92.9574,92.7972,92.9009,27714.0
2019-06-11 14:50:00,98.6,98.65,98.55,98.6,17648.0,92.9103,92.9574,92.8632,92.9103,17648.0
2019-06-11 15:00:00,98.56,98.6,98.49,98.6,22093.0,92.8726,92.9103,92.8066,92.9103,22093.0
2019-06-11 15:10:00,98.59,98.6,98.46,98.49,27029.0,92.9009,92.9103,92.7784,92.8066,27029.0
2019-06-11 15:20:00,98.48,98.58,98.45,98.49,59679.0,92.7972,92.8914,92.7689,92.8066,59679.0
2019-06-11 15:30:00,98.49,98.57,98.44,98.49,52361.0,92.8066,92.882,92.7595,92.8066,52361.0
2019-06-11 15:40:00,98.49,98.51,98.44,98.49,37777.0,92.8066,92.8255,92.7595,92.8066,37777.0
2019-06-11 15:50:00,98.5,98.53,98.44,98.47,115429.0,92.8161,92.8443,92.7595,92.7878,115429.0
2019-06-12 09:30:00,98.79,99.26,98.79,99.2,48767.0,93.0893,93.5322,93.0893,93.4757,48767.0
2019-06-12 09:40:00,99.17,99.49,99.16,99.44,26169.0,93.4474,93.7489,93.438,93.7018,26169.0
2019-06-12 09:50:00,99.39,99.5,99.2,99.28,84805.0,93.6547,93.7583,93.4757,93.551,84805.0
2019-06-12 10:00:00,99.3,99.47,99.27,99.38,47651.0,93.5699,93.7301,93.5416,93.6453,47651.0
2019-06-12 10:10:00,99.36,99.36,99.13,99.23,126680.0,93.6264,93.6264,93.4097,93.5039,126680.0
2019-06-12 10:20:00,99.23,99.43,99.11,99.16,25347.0,93.5039,93.6924,93.3909,93.438,25347.0
2019-06-12 10:30:00,99.15,99.2,98.99,99.06,23246.0,93.4285,93.4757,93.2778,93.3437,23246.0
2019-06-12 10:40:00,99.06,99.15,99.0,99.15,13844.0,93.3437,93.4285,93.2872,93.4285,13844.0
2019-06-12 10:50:00,99.14,99.33,99.13,99.2,9581.0,93.4191,93.5982,93.4097,93.4757,9581.0
2019-06-12 11:00:00,99.21,99.28,99.13,99.26,12064.0,93.4851,93.551,93.4097,93.5322,12064.0
2019-06-12 11:10:00,99.26,99.29,98.98,99.02,30525.0,93.5322,93.5605,93.2684,93.306,30525.0
2019-06-12 11:20:00,99.02,99.02,98.82,98.96,15015.0,93.306,93.306,93.1176,93.2495,15015.0
2019-06-12 11:30:00,98.96,99.02,98.87,98.91,83658.0,93.2495,93.306,93.1647,93.2024,83658.0
2019-06-12 11:40:00,98.91,99.09,98.87,98.98,76712.0,93.2024,93.372,93.1647,93.2684,76712.0
2019-06-12 11:50:00,98.98,98.99,98.87,98.88,12404.0,93.2684,93.2778,93.1647,93.1741,12404.0
2019-06-12 12:00:00,98.84,98.96,98.82,98.96,17411.0,93.1364,93.2495,93.1176,93.2495,17411.0
2019-06-12 12:10:00,98.95,99.03,98.86,99.0,14296.0,93.2401,93.3155,93.1553,93.2872,14296.0
2019-06-12 12:20:00,99.0,99.06,98.89,98.95,11775.0,93.2872,93.3437,93.1835,93.2401,11775.0
2019-06-12 12:30:00,98.93,98.98,98.92,98.94,6588.0,93.2212,93.2684,93.2118,93.2307,6588.0
2019-06-12 12:40:00,98.95,98.96,98.87,98.94,7914.0,93.2401,93.2495,93.1647,93.2307,7914.0
2019-06-12 12:50:00,98.96,99.01,98.9,98.97,18278.0,93.2495,93.2966,93.193,93.2589,18278.0
2019-06-12 13:00:00,98.98,99.02,98.93,98.95,10628.0,93.2684,93.306,93.2212,93.2401,10628.0
2019-06-12 13:10:00,98.95,98.95,98.77,98.86,8003.0,93.2401,93.2401,93.0705,93.1553,8003.0
2019-06-12 13:20:00,98.86,98.93,98.82,98.83,9717.0,93.1553,93.2212,93.1176,93.127,9717.0
2019-06-12 13:30:00,98.82,98.85,98.72,98.73,7300.0,93.1176,93.1459,93.0234,93.0328,7300.0
2019-06-12 13:40:00,98.72,98.82,98.72,98.79,11153.0,93.0234,93.1176,93.0234,93.0893,11153.0
2019-06-12 13:50:00,98.78,98.82,98.59,98.6,25189.0,93.0799,93.1176,92.9009,92.9103,25189.0
2019-06-12 14:00:00,98.6,98.73,98.6,98.64,12562.0,92.9103,93.0328,92.9103,92.948,12562.0
2019-06-12 14:10:00,98.63,98.68,98.54,98.55,9563.0,92.9386,92.9857,92.8537,92.8632,9563.0
2019-06-12 14:20:00,98.55,98.67,98.52,98.66,17941.0,92.8632,92.9762,92.8349,92.9668,17941.0
2019-06-12 14:30:00,98.69,98.7,98.58,98.59,12328.0,92.9951,93.0045,92.8914,92.9009,12328.0
2019-06-12 14:40:00,98.59,98.66,98.56,98.66,12275.0,92.9009,92.9668,92.8726,92.9668,12275.0
2019-06-12 14:50:00,98.66,98.7,98.56,98.58,23169.0,92.9668,93.0045,92.8726,92.8914,23169.0
2019-06-12 15:00:00,98.57,98.61,98.48,98.59,17923.0,92.882,92.9197,92.7972,92.9009,17923.0
2019-06-12 15:10:00,98.59,98.63,98.54,98.61,17867.0,92.9009,92.9386,92.8537,92.9197,17867.0
2019-06-12 15:20:00,98.6,98.63,98.32,98.45,52447.0,92.9103,92.9386,92.6464,92.7689,52447.0
2019-06-12 15:30:00,98.44,98.45,98.29,98.32,38984.0,92.7595,92.7689,92.6182,92.6464,38984.0
2019-06-12 15:40:00,98.31,98.4,98.24,98.28,41115.0,92.637,92.7218,92.5711,92.6087,41115.0
2019-06-12 15:50:00,98.29,98.41,98.24,98.31,145838.0,92.6182,92.7312,92.5711,92.637,145838.0
2019-06-13 09:30:00,98.98,99.51,97.59,98.86,46542.0,93.2684,93.7678,91.9586,93.1553,46542.0
2019-06-13 09:40:00,98.78,98.96,98.63,98.83,17836.0,93.0799,93.2495,92.9386,93.127,17836.0
2019-06-13 09:50:00,98.93,99.21,98.83,98.93,22489.0,93.2212,93.4851,93.127,93.2212,22489.0
2019-06-13 10:00:00,98.96,98.99,98.63,98.7,11198.0,93.2495,93.2778,92.9386,93.0045,11198.0
2019-06-13 10:10:00,98.7,98.84,98.64,98.73,17172.0,93.0045,93.1364,92.948,93.0328,17172.0
2019-06-13 10:20:00,98.73,98.92,98.68,98.92,32761.0,93.0328,93.2118,92.9857,93.2118,32761.0
2019-06-13 10:30:00,98.93,98.96,98.62,98.73,20525.0,93.2212,93.2495,92.9291,93.0328,20525.0
2019-06-13 10:40:00,98.73,98.82,98.62,98.7,14319.0,93.0328,93.1176,92.9291,93.0045,14319.0
2019-06-13 10:50:00,98.71,98.77,98.59,98.73,21152.0,93.0139,93.0705,92.9009,93.0328,21152.0
2019-06-13 11:00:00,98.75,98.9,98.56,98.63,18015.0,93.0516,93.193,92.8726,92.9386,18015.0
2019-06-13 11:10:00,98.64,98.89,98.61,98.89,13157.0,92.948,93.1835,92.9197,93.1835,13157.0
2019-06-13 11:20:00,98.89,99.08,98.85,99.02,18406.0,93.1835,93.3626,93.1459,93.306,18406.0
2019-06-13 11:30:00,99.01,99.13,98.9,99.13,24568.0,93.2966,93.4097,93.193,93.4097,24568.0
2019-06-13 11:40:00,99.12,99.28,99.11,99.15,36976.0,93.4003,93.551,93.3909,93.4285,36976.0
2019-06-13 11:50:00,99.14,99.35,99.12,99.3,34953.0,93.4191,93.617,93.4003,93.5699,34953.0
2019-06-13 12:00:00,99.3,99.44,99.26,99.39,17038.0,93.5699,93.7018,93.5322,93.6547,17038.0
2019-06-13 12:10:00,99.4,99.48,99.32,99.41,11904.0,93.6641,93.7395,93.5887,93.6735,11904.0
2019-06-13 12:20:00,99.43,99.49,99.36,99.46,24415.0,93.6924,93.7489,93.6264,93.7207,24415.0
2019-06-13 12:30:00,99.47,99.48,99.36,99.37,14659.0,93.7301,93.7395,93.6264,93.6358,14659.0
2019-06-13 12:40:00,99.36,99.62,99.35,99.62,16881.0,93.6264,93.8714,93.617,93.8714,16881.0
2019-06-13 12:50:00,99.6,99.79,99.59,99.79,16777.0,93.8526,94.0316,93.8432,94.0316,16777.0
2019-06-13 13:00:00,99.8,99.84,99.75,99.8,23482.0,94.041,94.0787,93.9939,94.041,23482.0
2019-06-13 13:10:00,99.81,99.84,99.66,99.66,27451.0,94.0505,94.0787,93.9091,93.9091,27451.0
2019-06-13 13:20:00,99.66,99.83,99.63,99.82,51305.0,93.9091,94.0693,93.8808,94.0599,51305.0
2019-06-13 13:30:00,99.83,100.02,99.83,99.97,56946.0,94.0693,94.2483,94.0693,94.2012,56946.0
2019-06-13 13:40:00,99.96,100.14,99.94,100.07,35138.0,94.1918,94.3614,94.173,94.2955,35138.0
2019-06-13 13:50:00,100.07,100.11,99.98,100.06,26206.0,94.2955,94.3331,94.2106,94.286,26206.0
2019-06-13 14:00:00,100.06,100.15,100.02,100.07,30668.0,94.286,94.3708,94.2483,94.2955,30668.0
2019-06-13 14:10:00,100.08,100.27,100.06,100.14,33217.0,94.3049,94.4839,94.286,94.3614,33217.0
2019-06-13 14:20:00,100.15,100.37,100.1,100.32,33008.0,94.3708,94.5781,94.3237,94.531,33008.0
2019-06-13 14:30:00,100.31,100.32,100.08,100.17,31361.0,94.5216,94.531,94.3049,94.3897,31361.0
2019-06-13 14:40:00,100.17,100.37,100.13,100.25,59797.0,94.3897,94.5781,94.352,94.4651,59797.0
2019-06-13 14:50:00,100.25,100.4,100.21,100.22,105018.0,94.4651,94.6064,94.4274,94.4368,105018.0
2019-06-13 15:00:00,100.2,100.32,100.12,100.27,170726.0,94.418,94.531,94.3426,94.4839,170726.0
2019-06-13 15:10:00,100.28,100.36,100.26,100.36,68376.0,94.4933,94.5687,94.4745,94.5687,68376.0
2019-06-13 15:20:00,100.36,100.42,100.32,100.41,54240.0,94.5687,94.6253,94.531,94.6158,54240.0
2019-06-13 15:30:00,100.4,100.5,100.37,100.43,51131.0,94.6064,94.7006,94.5781,94.6347,51131.0
2019-06-13 15:40:00,100.44,100.52,100.34,100.42,57113.0,94.6441,94.7195,94.5499,94.6253,57113.0
2019-06-13 15:50:00,100.41,100.57,100.31,100.56,144740.0,94.6158,94.7666,94.5216,94.7572,144740.0
2019-06-14 09:30:00,100.77,101.69,100.68,101.63,81930.0,94.9551,95.822,94.8703,95.7654,81930.0
2019-06-14 09:40:00,101.63,101.65,101.36,101.44,50480.0,95.7654,95.7843,95.511,95.5864,50480.0
2019-06-14 09:50:00,101.48,101.68,100.87,100.9,52807.0,95.6241,95.8126,95.0493,95.0776,52807.0
2019-06-14 10:00:00,100.88,101.18,100.57,101.07,82031.0,95.0587,95.3414,94.7666,95.2378,82031.0
2019-06-14 10:10:00,101.02,101.44,100.99,101.36,16804.0,95.1906,95.5864,95.1624,95.511,16804.0
2019-06-14 10:20:00,101.32,101.38,101.18,101.32,18966.0,95.4733,95.5299,95.3414,95.4733,18966.0
2019-06-14 10:30:00,101.29,101.34,100.84,100.84,11930.0,95.4451,95.4922,95.021,95.021,11930.0
2019-06-14 10:40:00,100.82,100.82,100.43,100.54,31557.0,95.0022,95.0022,94.6347,94.7383,31557.0
2019-06-14 10:50:00,100.54,100.7,100.47,100.6,50716.0,94.7383,94.8891,94.6724,94.7949,50716.0
2019-06-14 11:00:00,100.64,100.74,100.5,100.55,26226.0,94.8326,94.9268,94.7006,94.7478,26226.0
2019-06-14 11:10:00,100.53,100.71,100.5,100.71,22191.0,94.7289,94.8985,94.7006,94.8985,22191.0
2019-06-14 11:20:00,100.73,100.75,100.51,100.66,22267.0,94.9174,94.9362,94.7101,94.8514,22267.0
2019-06-14 11:30:00,100.65,100.65,100.5,100.53,14960.0,94.842,94.842,94.7006,94.7289,14960.0
2019-06-14 11:40:00,100.51,100.69,100.51,100.62,14074.0,94.7101,94.8797,94.7101,94.8137,14074.0
2019-06-14 11:50:00,100.61,100.7,100.5,100.53,14863.0,94.8043,94.8891,94.7006,94.7289,14863.0
2019-06-14 12:00:00,100.53,100.55,100.5,100.52,17831.0,94.7289,94.7478,94.7006,94.7195,17831.0
2019-06-14 12:10:00,100.51,100.55,100.48,100.53,36849.0,94.7101,94.7478,94.6818,94.7289,36849.0
2019-06-14 12:20:00,100.52,100.64,100.48,100.64,19344.0,94.7195,94.8326,94.6818,94.8326,19344.0
2019-06-14 12:30:00,100.65,100.7,100.57,100.59,10931.0,94.842,94.8891,94.7666,94.7854,10931.0
2019-06-14 12:40:00,100.57,100.62,100.54,100.62,9975.0,94.7666,94.8137,94.7383,94.8137,9975.0
2019-06-14 12:50:00,100.62,100.62,100.48,100.52,35922.0,94.8137,94.8137,94.6818,94.7195,35922.0
2019-06-14 13:00:00,100.52,100.58,100.49,100.56,22866.0,94.7195,94.776,94.6912,94.7572,22866.0
2019-06-14 13:10:00,100.55,100.59,100.5,100.56,10574.0,94.7478,94.7854,94.7006,94.7572,10574.0
2019-06-14 13:20:00,100.56,100.74,100.55,100.74,20209.0,94.7572,94.9268,94.7478,94.9268,20209.0
2019-06-14 13:30:00,100.73,100.87,100.68,100.8,29541.0,94.9174,95.0493,94.8703,94.9833,29541.0
2019-06-14 13:40:00,100.79,100.97,100.75,100.89,20242.0,94.9739,95.1435,94.9362,95.0681,20242.0
2019-06-14 13:50:00,100.9,100.97,100.83,100.83,12992.0,95.0776,95.1435,95.0116,95.0116,12992.0
2019-06-14 14:00:00,100.84,100.93,100.8,100.92,14006.0,95.021,95.1058,94.9833,95.0964,14006.0
2019-06-14 14:10:00,100.91,101.03,100.9,101.02,17970.0,95.087,95.2001,95.0776,95.1906,17970.0
2019-06-14 14:20:00,101.01,101.13,100.95,100.96,21978.0,95.1812,95.2943,95.1247,95.1341,21978.0
2019-06-14 14:30:00,100.97,101.01,100.83,100.87,27678.0,95.1435,95.1812,95.0116,95.0493,27678.0
2019-06-14 14:40:00,100.91,101.09,100.91,101.02,22811.0,95.087,95.2566,95.087,95.1906,22811.0
2019-06-14 14:50:00,101.01,101.07,100.99,101.02,26822.0,95.1812,95.2378,95.1624,95.1906,26822.0
2019-06-14 15:00:00,101.0,101.25,101.0,101.18,91365.0,95.1718,95.4074,95.1718,95.3414,91365.0
2019-06-14 15:10:00,101.2,101.27,101.12,101.26,29041.0,95.3602,95.4262,95.2849,95.4168,29041.0
2019-06-14 15:20:00,101.27,101.47,101.27,101.37,27164.0,95.4262,95.6147,95.4262,95.5204,27164.0
2019-06-14 15:30:00,101.38,101.44,101.28,101.3,31246.0,95.5299,95.5864,95.4356,95.4545,31246.0
2019-06-14 15:40:00,101.29,101.29,101.04,101.09,63815.0,95.4451,95.4451,95.2095,95.2566,63815.0
2019-06-14 15:50:00,101.09,101.17,100.95,100.95,205699.0,95.2566,95.332,95.1247,95.1247,205699.0
2019-06-17 09:30:00,100.98,101.97,100.41,100.41,59096.0,95.1529,96.0858,94.6158,94.6158,59096.0
2019-06-17 09:40:00,100.42,100.82,100.42,100.63,33314.0,94.6253,95.0022,94.6253,94.8231,33314.0
2019-06-17 09:50:00,100.63,101.58,100.56,101.45,42933.0,94.8231,95.7183,94.7572,95.5958,42933.0
2019-06-17 10:00:00,101.48,101.96,101.3,101.83,22834.0,95.6241,96.0764,95.4545,95.9539,22834.0
2019-06-17 10:10:00,101.79,101.95,101.7,101.88,42259.0,95.9162,96.067,95.8314,96.001,42259.0
2019-06-17 10:20:00,101.89,102.1,101.87,101.88,39493.0,96.0104,96.2083,95.9916,96.001,39493.0
2019-06-17 10:30:00,101.9,101.99,101.81,101.91,22666.0,96.0199,96.1047,95.935,96.0293,22666.0
2019-06-17 10:40:00,101.9,101.9,101.57,101.66,30729.0,96.0199,96.0199,95.7089,95.7937,30729.0
2019-06-17 10:50:00,101.67,101.74,101.59,101.59,24754.0,95.8031,95.8691,95.7277,95.7277,24754.0
2019-06-17 11:00:00,101.56,101.65,101.42,101.48,27803.0,95.6995,95.7843,95.5676,95.6241,27803.0
2019-06-17 11:10:00,101.48,101.74,101.45,101.7,33382.0,95.6241,95.8691,95.5958,95.8314,33382.0
2019-06-17 11:20:00,101.7,101.86,101.69,101.82,17141.0,95.8314,95.9822,95.822,95.9445,17141.0
2019-06-17 11:30:00,101.82,101.92,101.79,101.84,16107.0,95.9445,96.0387,95.9162,95.9633,16107.0
2019-06-17 11:40:00,101.83,101.92,101.76,101.79,24470.0,95.9539,96.0387,95.8879,95.9162,24470.0
2019-06-17 11:50:00,101.8,101.88,101.65,101.65,17735.0,95.9256,96.001,95.7843,95.7843,17735.0
2019-06-17 12:00:00,101.65,101.74,101.6,101.66,26341.0,95.7843,95.8691,95.7372,95.7937,26341.0
2019-06-17 12:10:00,101.66,101.72,101.6,101.65,27984.0,95.7937,95.8502,95.7372,95.7843,27984.0
2019-06-17 12:20:00,101.66,101.79,101.63,101.76,18355.0,95.7937,95.9162,95.7654,95.8879,18355.0
2019-06-17 12:30:00,101.75,102.02,101.75,102.0,69437.0,95.8785,96.1329,95.8785,96.1141,69437.0
2019-06-17 12:40:00,102.01,102.09,101.96,102.02,35153.0,96.1235,96.1989,96.0764,96.1329,35153.0
2019-06-17 12:50:00,102.02,102.11,102.01,102.09,20389.0,96.1329,96.2177,96.1235,96.1989,20389.0
2019-06-17 13:00:00,102.08,102.08,101.98,101.98,17081.0,96.1895,96.1895,96.0952,96.0952,17081.0
2019-06-17 13:10:00,101.98,102.09,101.98,102.06,25244.0,96.0952,96.1989,96.0952,96.1706,25244.0
2019-06-17 13:20:00,102.06,102.07,101.9,101.95,13176.0,96.1706,96.18,96.0199,96.067,13176.0
2019-06-17 13:30:00,101.95,102.03,101.89,102.02,35521.0,96.067,96.1424,96.0104,96.1329,35521.0
2019-06-17 13:40:00,102.02,102.13,102.0,102.05,21383.0,96.1329,96.2366,96.1141,96.1612,21383.0
2019-06-17 13:50:00,102.03,102.03,101.89,101.93,8354.0,96.1424,96.1424,96.0104,96.0481,8354.0
2019-06-17 14:00:00,101.92,101.97,101.61,101.62,24655.0,96.0387,96.0858,95.7466,95.756,24655.0
2019-06-17 14:10:00,101.6,101.8,101.6,101.79,112264.0,95.7372,95.9256,95.7372,95.9162,112264.0
2019-06-17 14:20:00,101.79,101.9,101.68,101.68,19764.0,95.9162,96.0199,95.8126,95.8126,19764.0
2019-06-17 14:30:00,101.7,101.74,101.53,101.58,78284.0,95.8314,95.8691,95.6712,95.7183,78284.0
2019-06-17 14:40:00,101.54,101.6,101.43,101.43,10466.0,95.6806,95.7372,95.577,95.577,10466.0
2019-06-17 14:50:00,101.42,101.48,101.33,101.33,17048.0,95.5676,95.6241,95.4827,95.4827,17048.0
2019-06-17 15:00:00,101.31,101.34,101.19,101.23,50721.0,95.4639,95.4922,95.3508,95.3885,50721.0
2019-06-17 15:10:00,101.22,101.24,101.06,101.09,41623.0,95.3791,95.3979,95.2283,95.2566,41623.0
2019-06-17 15:20:00,101.1,101.38,101.1,101.3,22693.0,95.266,95.5299,95.266,95.4545,22693.0
2019-06-17 15:30:00,101.29,101.34,101.21,101.25,60034.0,95.4451,95.4922,95.3697,95.4074,60034.0
2019-06-17 15:40:00,101.25,101.28,101.2,101.26,34588.0,95.4074,95.4356,95.3602,95.4168,34588.0
2019-06-17 15:50:00,101.27,101.49,101.2,101.47,224880.0,95.4262,95.6335,95.3602,95.6147,224880.0
2019-06-18 09:30:00,102.33,102.91,102.04,102.82,56425.0,96.425,96.9716,96.1518,96.8868,56425.0
2019-06-18 09:40:00,102.83,103.55,102.63,103.55,134757.0,96.8962,97.5746,96.7077,97.5746,134757.0
2019-06-18 09:50:00,103.55,103.77,103.31,103.64,129964.0,97.5746,97.7819,97.3485,97.6594,129964.0
2019-06-18 10:00:00,103.65,103.85,103.21,103.23,50927.0,97.6689,97.8573,97.2543,97.2731,50927.0
2019-06-18 10:10:00,103.19,103.32,103.02,103.11,34329.0,97.2354,97.3579,97.0752,97.16,34329.0
2019-06-18 10:20:00,103.12,103.32,103.05,103.23,47711.0,97.1695,97.3579,97.1035,97.2731,47711.0
2019-06-18 10:30:00,103.26,103.33,103.0,103.0,72657.0,97.3014,97.3673,97.0564,97.0564,72657.0
2019-06-18 10:40:00,103.03,103.2,103.03,103.04,28512.0,97.0846,97.2448,97.0846,97.0941,28512.0
2019-06-18 10:50:00,103.06,103.33,103.06,103.12,27083.0,97.1129,97.3673,97.1129,97.1695,27083.0
2019-06-18 11:00:00,103.12,103.33,103.12,103.26,72476.0,97.1695,97.3673,97.1695,97.3014,72476.0
2019-06-18 11:10:00,103.21,103.25,102.96,102.97,51507.0,97.2543,97.292,97.0187,97.0281,51507.0
2019-06-18 11:20:00,102.99,103.13,102.83,102.89,23367.0,97.047,97.1789,96.8962,96.9527,23367.0
2019-06-18 11:30:00,102.86,102.95,102.78,102.89,16091.0,96.9245,97.0093,96.8491,96.9527,16091.0
2019-06-18 11:40:00,102.9,102.94,102.69,102.73,50022.0,96.9622,96.9998,96.7643,96.802,50022.0
2019-06-18 11:50:00,102.68,102.71,102.51,102.55,25530.0,96.7548,96.7831,96.5947,96.6323,25530.0
2019-06-18 12:00:00,102.58,102.63,102.44,102.57,18457.0,96.6606,96.7077,96.5287,96.6512,18457.0
2019-06-18 12:10:00,102.55,102.6,102.47,102.54,16079.0,96.6323,96.6795,96.557,96.6229,16079.0
2019-06-18 12:20:00,102.53,102.79,102.53,102.69,54686.0,96.6135,96.8585,96.6135,96.7643,54686.0
2019-06-18 12:30:00,102.69,102.72,102.6,102.72,12992.0,96.7643,96.7925,96.6795,96.7925,12992.0
2019-06-18 12:40:00,102.74,102.8,102.6,102.76,32369.0,96.8114,96.8679,96.6795,96.8302,32369.0
2019-06-18 12:50:00,102.76,102.82,102.7,102.79,6981.0,96.8302,96.8868,96.7737,96.8585,6981.0
2019-06-18 13:00:00,102.78,102.82,102.66,102.75,18471.0,96.8491,96.8868,96.736,96.8208,18471.0
2019-06-18 13:10:00,102.72,102.9,102.72,102.87,9610.0,96.7925,96.9622,96.7925,96.9339,9610.0
2019-06-18 13:20:00,102.85,102.97,102.85,102.87,13143.0,96.915,97.0281,96.915,96.9339,13143.0
2019-06-18 13:30:00,102.89,102.92,102.82,102.89,19168.0,96.9527,96.981,96.8868,96.9527,19168.0
2019-06-18 13:40:00,102.88,103.03,102.81,103.0,20881.0,96.9433,97.0846,96.8773,97.0564,20881.0
2019-06-18 13:50:00,102.99,103.01,102.82,102.94,33230.0,97.047,97.0658,96.8868,96.9998,33230.0
2019-06-18 14:00:00,102.94,103.0,102.83,102.84,31361.0,96.9998,97.0564,96.8962,96.9056,31361.0
2019-06-18 14:10:00,102.85,102.91,102.76,102.9,16121.0,96.915,96.9716,96.8302,96.9622,16121.0
2019-06-18 14:20:00,102.89,102.91,102.79,102.87,23128.0,96.9527,96.9716,96.8585,96.9339,23128.0
2019-06-18 14:30:00,102.86,102.91,102.76,102.76,44280.0,96.9245,96.9716,96.8302,96.8302,44280.0
2019-06-18 14:40:00,102.75,102.88,102.73,102.82,18465.0,96.8208,96.9433,96.802,96.8868,18465.0
2019-06-18 14:50:00,102.83,102.84,102.67,102.71,24488.0,96.8962,96.9056,96.7454,96.7831,24488.0
2019-06-18 15:00:00,102.71,102.83,102.68,102.79,28843.0,96.7831,96.8962,96.7548,96.8585,28843.0
2019-06-18 15:10:00,102.79,102.84,102.63,102.76,43175.0,96.8585,96.9056,96.7077,96.8302,43175.0
2019-06-18 15:20:00,102.74,102.74,102.66,102.69,20017.0,96.8114,96.8114,96.736,96.7643,20017.0
2019-06-18 15:30:00,102.68,102.71,102.56,102.57,122150.0,96.7548,96.7831,96.6418,96.6512,122150.0
2019-06-18 15:40:00,102.56,102.67,102.42,102.56,90307.0,96.6418,96.7454,96.5098,96.6418,90307.0
2019-06-18 15:50:00,102.56,102.65,102.37,102.65,134074.0,96.6418,96.7266,96.4627,96.7266,134074.0
2019-06-19 09:30:00,102.86,102.91,102.24,102.24,69144.0,96.9245,96.9716,96.3402,96.3402,69144.0
2019-06-19 09:40:00,102.17,102.19,101.71,101.98,36514.0,96.2743,96.2931,95.8408,96.0952,36514.0
2019-06-19 09:50:00,101.99,102.35,101.92,102.35,36190.0,96.1047,96.4439,96.0387,96.4439,36190.0
2019-06-19 10:00:00,102.34,102.6,102.28,102.56,16052.0,96.4345,96.6795,96.3779,96.6418,16052.0
2019-06-19 10:10:00,102.56,102.66,102.44,102.54,22118.0,96.6418,96.736,96.5287,96.6229,22118.0
2019-06-19 10:20:00,102.53,102.58,102.22,102.3,25219.0,96.6135,96.6606,96.3214,96.3968,25219.0
2019-06-19 10:30:00,102.33,102.43,102.22,102.33,18102.0,96.425,96.5193,96.3214,96.425,18102.0
2019-06-19 10:40:00,102.4,102.58,102.31,102.58,20230.0,96.491,96.6606,96.4062,96.6606,20230.0
2019-06-19 10:50:00,102.58,102.64,102.38,102.39,14608.0,96.6606,96.7172,96.4722,96.4816,14608.0
2019-06-19 11:00:00,102.39,102.51,102.27,102.28,22248.0,96.4816,96.5947,96.3685,96.3779,22248.0
2019-06-19 11:10:00,102.28,102.41,102.12,102.36,38704.0,96.3779,96.5004,96.2272,96.4533,38704.0
2019-06-19 11:20:00,102.35,102.47,102.31,102.4,23306.0,96.4439,96.557,96.4062,96.491,23306.0
2019-06-19 11:30:00,102.4,102.53,102.28,102.49,20166.0,96.491,96.6135,96.3779,96.5758,20166.0
2019-06-19 11:40:00,102.48,102.57,102.38,102.48,28022.0,96.5664,96.6512,96.4722,96.5664,28022.0
2019-06-19 11:50:00,102.48,102.62,102.37,102.6,10358.0,96.5664,96.6983,96.4627,96.6795,10358.0
2019-06-19 12:00:00,102.61,102.61,102.44,102.45,9563.0,96.6889,96.6889,96.5287,96.5381,9563.0
2019-06-19 12:10:00,102.47,102.59,102.42,102.5,11307.0,96.557,96.67,96.5098,96.5852,11307.0
2019-06-19 12:20:00,102.48,102.59,102.45,102.59,14388.0,96.5664,96.67,96.5381,96.67,14388.0
2019-06-19 12:30:00,102.57,102.61,102.51,102.61,11701.0,96.6512,96.6889,96.5947,96.6889,11701.0
2019-06-19 12:40:00,102.62,102.7,102.54,102.68,15195.0,96.6983,96.7737,96.6229,96.7548,15195.0
2019-06-19 12:50:00,102.68,102.77,102.66,102.7,10773.0,96.7548,96.8397,96.736,96.7737,10773.0
2019-06-19 13:00:00,102.69,102.69,102.53,102.55,21022.0,96.7643,96.7643,96.6135,96.6323,21022.0
2019-06-19 13:10:00,102.55,102.62,102.49,102.49,11357.0,96.6323,96.6983,96.5758,96.5758,11357.0
2019-06-19 13:20:00,102.48,102.62,102.47,102.59,14412.0,96.5664,96.6983,96.557,96.67,14412.0
2019-06-19 13:30:00,102.61,102.66,102.56,102.66,12407.0,96.6889,96.736,96.6418,96.736,12407.0
2019-06-19 13:40:00,102.7,102.7,102.53,102.56,12237.0,96.7737,96.7737,96.6135,96.6418,12237.0
2019-06-19 13:50:00,102.58,102.67,102.54,102.66,13439.0,96.6606,96.7454,96.6229,96.736,13439.0
2019-06-19 14:00:00,102.65,103.42,102.34,103.3,50227.0,96.7266,97.4521,96.4345,97.3391,50227.0
2019-06-19 14:10:00,103.33,103.35,103.12,103.21,19397.0,97.3673,97.3862,97.1695,97.2543,19397.0
2019-06-19 14:20:00,103.19,103.22,103.03,103.14,16467.0,97.2354,97.2637,97.0846,97.1883,16467.0
2019-06-19 14:30:00,103.18,103.4,103.02,103.02,21060.0,97.226,97.4333,97.0752,97.0752,21060.0
2019-06-19 14:40:00,103.05,103.18,102.92,103.08,21295.0,97.1035,97.226,96.981,97.1318,21295.0
2019-06-19 14:50:00,103.09,103.29,103.09,103.2,16061.0,97.1412,97.3296,97.1412,97.2448,16061.0
2019-06-19 15:00:00,103.2,103.36,103.14,103.21,23369.0,97.2448,97.3956,97.1883,97.2543,23369.0
2019-06-19 15:10:00,103.22,103.43,103.15,103.42,53616.0,97.2637,97.4616,97.1977,97.4521,53616.0
2019-06-19 15:20:00,103.44,103.54,103.33,103.45,37512.0,97.471,97.5652,97.3673,97.4804,37512.0
2019-06-19 15:30:00,103.45,103.58,103.16,103.16,66866.0,97.4804,97.6029,97.2071,97.2071,66866.0
2019-06-19 15:40:00,103.16,103.49,103.14,103.35,50677.0,97.2071,97.5181,97.1883,97.3862,50677.0
2019-06-19 15:50:00,103.37,103.56,103.35,103.42,121055.0,97.405,97.5841,97.3862,97.4521,121055.0
2019-06-20 09:30:00,104.07,104.63,103.76,103.92,72619.0,98.0646,98.5923,97.7725,97.9233,72619.0
2019-06-20 09:40:00,103.88,103.9,103.63,103.85,18660.0,97.8856,97.9044,97.65,97.8573,18660.0
2019-06-20 09:50:00,103.88,104.57,103.86,104.55,30053.0,97.8856,98.5358,97.8668,98.5169,30053.0
2019-06-20 10:00:00,104.56,104.9,104.39,104.83,58596.0,98.5264,98.8467,98.3662,98.7808,58596.0
2019-06-20 10:10:00,104.8,105.06,104.76,104.94,133818.0,98.7525,98.9975,98.7148,98.8844,133818.0
2019-06-20 10:20:00,104.97,105.31,104.7,105.13,131343.0,98.9127,99.2331,98.6583,99.0635,131343.0
2019-06-20 10:30:00,105.15,105.22,104.77,104.89,38512.0,99.0823,99.1483,98.7242,98.8373,38512.0
2019-06-20 10:40:00,104.88,105.11,104.56,104.64,24671.0,98.8279,99.0446,98.5264,98.6017,24671.0
2019-06-20 10:50:00,104.61,104.7,104.39,104.44,28884.0,98.5735,98.6583,98.3662,98.4133,28884.0
2019-06-20 11:00:00,104.47,104.54,104.01,104.02,14641.0,98.4416,98.5075,98.0081,98.0175,14641.0
2019-06-20 11:10:00,104.06,104.16,104.02,104.1,12704.0,98.0552,98.1494,98.0175,98.0929,12704.0
2019-06-20 11:20:00,104.11,104.11,103.95,104.0,15774.0,98.1023,98.1023,97.9516,97.9987,15774.0
2019-06-20 11:30:00,103.99,104.03,103.81,103.94,17124.0,97.9893,98.0269,97.8196,97.9421,17124.0
2019-06-20 11:40:00,103.86,104.16,103.86,104.16,10627.0,97.8668,98.1494,97.8668,98.1494,10627.0
2019-06-20 11:50:00,104.22,104.22,104.09,104.15,8590.0,98.206,98.206,98.0835,98.14,8590.0
2019-06-20 12:00:00,104.17,104.18,103.97,104.01,13112.0,98.1589,98.1683,97.9704,98.0081,13112.0
2019-06-20 12:10:00,103.95,103.99,103.66,103.69,28041.0,97.9516,97.9893,97.6783,97.7066,28041.0
2019-06-20 12:20:00,103.71,104.08,103.71,104.04,11547.0,97.7254,98.0741,97.7254,98.0364,11547.0
2019-06-20 12:30:00,104.06,104.1,103.85,103.87,6313.0,98.0552,98.0929,97.8573,97.8762,6313.0
2019-06-20 12:40:00,103.86,104.05,103.86,103.97,8058.0,97.8668,98.0458,97.8668,97.9704,8058.0
2019-06-20 12:50:00,104.01,104.1,103.91,104.1,7749.0,98.0081,98.0929,97.9139,98.0929,7749.0
2019-06-20 13:00:00,104.1,104.15,104.0,104.08,10060.0,98.0929,98.14,97.9987,98.0741,10060.0
2019-06-20 13:10:00,104.03,104.03,103.91,104.0,10103.0,98.0269,98.0269,97.9139,97.9987,10103.0
2019-06-20 13:20:00,104.01,104.05,103.88,104.03,9709.0,98.0081,98.0458,97.8856,98.0269,9709.0
2019-06-20 13:30:00,104.0,104.1,103.94,103.99,11872.0,97.9987,98.0929,97.9421,97.9893,11872.0
2019-06-20 13:40:00,103.95,104.11,103.93,104.1,9751.0,97.9516,98.1023,97.9327,98.0929,9751.0
2019-06-20 13:50:00,104.11,104.12,103.96,104.05,17546.0,98.1023,98.1118,97.961,98.0458,17546.0
2019-06-20 14:00:00,104.03,104.17,104.01,104.16,26310.0,98.0269,98.1589,98.0081,98.1494,26310.0
2019-06-20 14:10:00,104.14,104.15,103.93,104.08,14874.0,98.1306,98.14,97.9327,98.0741,14874.0
2019-06-20 14:20:00,104.07,104.16,104.01,104.09,15116.0,98.0646,98.1494,98.0081,98.0835,15116.0
2019-06-20 14:30:00,104.06,104.18,104.06,104.12,11102.0,98.0552,98.1683,98.0552,98.1118,11102.0
2019-06-20 14:40:00,104.14,104.24,104.11,104.11,10184.0,98.1306,98.2248,98.1023,98.1023,10184.0
2019-06-20 14:50:00,104.11,104.23,104.05,104.18,14437.0,98.1023,98.2154,98.0458,98.1683,14437.0
2019-06-20 15:00:00,104.17,104.29,104.16,104.23,16331.0,98.1589,98.2719,98.1494,98.2154,16331.0
2019-06-20 15:10:00,104.23,104.3,104.19,104.25,17491.0,98.2154,98.2814,98.1777,98.2342,17491.0
2019-06-20 15:20:00,104.26,104.35,104.26,104.3,26184.0,98.2437,98.3285,98.2437,98.2814,26184.0
2019-06-20 15:30:00,104.31,104.37,104.21,104.36,42089.0,98.2908,98.3473,98.1966,98.3379,42089.0
2019-06-20 15:40:00,104.36,104.62,104.34,104.62,69353.0,98.3379,98.5829,98.3191,98.5829,69353.0
2019-06-20 15:50:00,104.61,104.78,104.56,104.56,137783.0,98.5735,98.7337,98.5264,98.5264,137783.0
2019-06-21 09:30:00,104.65,104.8,104.24,104.49,373890.0,98.6112,98.7525,98.2248,98.4604,373890.0
2019-06-21 09:40:00,104.6,104.65,104.1,104.1,40717.0,98.5641,98.6112,98.0929,98.0929,40717.0
2019-06-21 09:50:00,104.04,104.36,103.95,104.24,25560.0,98.0364,98.3379,97.9516,98.2248,25560.0
2019-06-21 10:00:00,104.31,104.79,104.24,104.71,34972.0,98.2908,98.7431,98.2248,98.6677,34972.0
2019-06-21 10:10:00,104.69,104.78,104.37,104.37,33133.0,98.6489,98.7337,98.3473,98.3473,33133.0
2019-06-21 10:20:00,104.38,104.56,104.27,104.36,30135.0,98.3567,98.5264,98.2531,98.3379,30135.0
2019-06-21 10:30:00,104.4,104.65,104.39,104.57,24410.0,98.3756,98.6112,98.3662,98.5358,24410.0
2019-06-21 10:40:00,104.56,104.81,104.51,104.74,33826.0,98.5264,98.7619,98.4792,98.696,33826.0
2019-06-21 10:50:00,104.75,104.77,104.51,104.62,20555.0,98.7054,98.7242,98.4792,98.5829,20555.0
2019-06-21 11:00:00,104.63,105.15,104.63,105.0,44457.0,98.5923,99.0823,98.5923,98.941,44457.0
2019-06-21 11:10:00,105.0,105.02,104.75,104.8,33316.0,98.941,98.9598,98.7054,98.7525,33316.0
2019-06-21 11:20:00,104.82,105.08,104.82,104.99,18077.0,98.7714,99.0164,98.7714,98.9315,18077.0
2019-06-21 11:30:00,104.97,104.98,104.82,104.82,23056.0,98.9127,98.9221,98.7714,98.7714,23056.0
2019-06-21 11:40:00,104.85,104.91,104.71,104.71,12519.0,98.7996,98.8562,98.6677,98.6677,12519.0
2019-06-21 11:50:00,104.73,104.79,104.66,104.79,8275.0,98.6866,98.7431,98.6206,98.7431,8275.0
2019-06-21 12:00:00,104.76,104.89,104.7,104.7,15699.0,98.7148,98.8373,98.6583,98.6583,15699.0
2019-06-21 12:10:00,104.72,104.72,104.52,104.52,22352.0,98.6771,98.6771,98.4887,98.4887,22352.0
2019-06-21 12:20:00,104.54,104.62,104.51,104.59,21926.0,98.5075,98.5829,98.4792,98.5546,21926.0
2019-06-21 12:30:00,104.58,104.62,104.43,104.57,11383.0,98.5452,98.5829,98.4039,98.5358,11383.0
2019-06-21 12:40:00,104.6,104.73,104.54,104.67,11692.0,98.5641,98.6866,98.5075,98.63,11692.0
2019-06-21 12:50:00,104.66,104.71,104.57,104.71,11671.0,98.6206,98.6677,98.5358,98.6677,11671.0
2019-06-21 13:00:00,104.7,104.72,104.57,104.58,25070.0,98.6583,98.6771,98.5358,98.5452,25070.0
2019-06-21 13:10:00,104.58,104.58,104.4,104.57,17145.0,98.5452,98.5452,98.3756,98.5358,17145.0
2019-06-21 13:20:00,104.57,104.61,104.43,104.6,27508.0,98.5358,98.5735,98.4039,98.5641,27508.0
2019-06-21 13:30:00,104.6,104.61,104.45,104.49,23143.0,98.5641,98.5735,98.4227,98.4604,23143.0
2019-06-21 13:40:00,104.49,104.61,104.48,104.51,32902.0,98.4604,98.5735,98.451,98.4792,32902.0
2019-06-21 13:50:00,104.51,104.68,104.49,104.68,13491.0,98.4792,98.6394,98.4604,98.6394,13491.0
2019-06-21 14:00:00,104.67,104.79,104.65,104.76,15758.0,98.63,98.7431,98.6112,98.7148,15758.0
2019-06-21 14:10:00,104.77,104.77,104.64,104.65,12810.0,98.7242,98.7242,98.6017,98.6112,12810.0
2019-06-21 14:20:00,104.66,104.68,104.55,104.57,11640.0,98.6206,98.6394,98.5169,98.5358,11640.0
2019-06-21 14:30:00,104.59,104.81,104.55,104.8,19997.0,98.5546,98.7619,98.5169,98.7525,19997.0
2019-06-21 14:40:00,104.8,104.93,104.77,104.82,12510.0,98.7525,98.875,98.7242,98.7714,12510.0
2019-06-21 14:50:00,104.8,104.91,104.76,104.79,18876.0,98.7525,98.8562,98.7148,98.7431,18876.0
2019-06-21 15:00:00,104.77,104.95,104.76,104.95,21667.0,98.7242,98.8939,98.7148,98.8939,21667.0
2019-06-21 15:10:00,104.95,104.95,104.72,104.72,20262.0,98.8939,98.8939,98.6771,98.6771,20262.0
2019-06-21 15:20:00,104.71,104.72,104.57,104.6,24691.0,98.6677,98.6771,98.5358,98.5641,24691.0
2019-06-21 15:30:00,104.59,104.64,104.46,104.47,30638.0,98.5546,98.6017,98.4321,98.4416,30638.0
2019-06-21 15:40:00,104.47,104.59,104.31,104.31,41959.0,98.4416,98.5546,98.2908,98.2908,41959.0
2019-06-21 15:50:00,104.33,104.36,103.9,103.95,239506.0,98.3096,98.3379,97.9044,97.9516,239506.0
2019-06-24 09:30:00,103.0,103.71,101.9,103.48,103433.0,97.0564,97.7254,96.0199,97.5087,103433.0
2019-06-24 09:40:00,103.42,103.97,103.4,103.94,50194.0,97.4521,97.9704,97.4333,97.9421,50194.0
2019-06-24 09:50:00,103.91,103.98,103.71,103.94,46984.0,97.9139,97.9798,97.7254,97.9421,46984.0
2019-06-24 10:00:00,103.96,104.15,103.8,104.09,36331.0,97.961,98.14,97.8102,98.0835,36331.0
2019-06-24 10:10:00,104.17,104.26,103.91,103.93,24575.0,98.1589,98.2437,97.9139,97.9327,24575.0
2019-06-24 10:20:00,103.94,104.01,103.75,103.9,35741.0,97.9421,98.0081,97.7631,97.9044,35741.0
2019-06-24 10:30:00,103.91,103.92,103.46,103.47,29403.0,97.9139,97.9233,97.4898,97.4993,29403.0
2019-06-24 10:40:00,103.45,103.49,103.19,103.2,30416.0,97.4804,97.5181,97.2354,97.2448,30416.0
2019-06-24 10:50:00,103.24,103.34,103.13,103.31,29428.0,97.2825,97.3768,97.1789,97.3485,29428.0
2019-06-24 11:00:00,103.3,103.35,103.18,103.28,31608.0,97.3391,97.3862,97.226,97.3202,31608.0
2019-06-24 11:10:00,103.29,103.41,102.95,103.02,36869.0,97.3296,97.4427,97.0093,97.0752,36869.0
2019-06-24 11:20:00,103.02,103.19,102.95,103.13,19113.0,97.0752,97.2354,97.0093,97.1789,19113.0
2019-06-24 11:30:00,103.15,103.17,102.9,103.03,18545.0,97.1977,97.2166,96.9622,97.0846,18545.0
2019-06-24 11:40:00,103.01,103.09,102.94,103.04,12890.0,97.0658,97.1412,96.9998,97.0941,12890.0
2019-06-24 11:50:00,103.07,103.14,102.91,102.92,11458.0,97.1223,97.1883,96.9716,96.981,11458.0
2019-06-24 12:00:00,102.93,103.02,102.84,102.93,11125.0,96.9904,97.0752,96.9056,96.9904,11125.0
2019-06-24 12:10:00,102.95,103.15,102.92,103.06,13583.0,97.0093,97.1977,96.981,97.1129,13583.0
2019-06-24 12:20:00,103.09,103.17,103.04,103.11,16813.0,97.1412,97.2166,97.0941,97.16,16813.0
2019-06-24 12:30:00,103.11,103.11,102.93,102.96,22708.0,97.16,97.16,96.9904,97.0187,22708.0
2019-06-24 12:40:00,102.95,103.05,102.93,103.04,13424.0,97.0093,97.1035,96.9904,97.0941,13424.0
2019-06-24 12:50:00,103.03,103.06,102.98,102.98,8609.0,97.0846,97.1129,97.0375,97.0375,8609.0
2019-06-24 13:00:00,102.97,103.09,102.96,103.02,15510.0,97.0281,97.1412,97.0187,97.0752,15510.0
2019-06-24 13:10:00,103.02,103.11,102.99,103.07,12706.0,97.0752,97.16,97.047,97.1223,12706.0
2019-06-24 13:20:00,103.06,103.07,102.92,103.02,13953.0,97.1129,97.1223,96.981,97.0752,13953.0
2019-06-24 13:30:00,103.02,103.16,102.94,103.12,13117.0,97.0752,97.2071,96.9998,97.1695,13117.0
2019-06-24 13:40:00,103.11,103.14,102.93,102.96,16640.0,97.16,97.1883,96.9904,97.0187,16640.0
2019-06-24 13:50:00,102.95,102.95,102.82,102.87,18846.0,97.0093,97.0093,96.8868,96.9339,18846.0
2019-06-24 14:00:00,102.87,102.88,102.74,102.85,16984.0,96.9339,96.9433,96.8114,96.915,16984.0
2019-06-24 14:10:00,102.86,102.91,102.83,102.85,12836.0,96.9245,96.9716,96.8962,96.915,12836.0
2019-06-24 14:20:00,102.83,102.84,102.72,102.74,14703.0,96.8962,96.9056,96.7925,96.8114,14703.0
2019-06-24 14:30:00,102.74,102.84,102.74,102.77,14061.0,96.8114,96.9056,96.8114,96.8397,14061.0
2019-06-24 14:40:00,102.77,102.78,102.64,102.66,35579.0,96.8397,96.8491,96.7172,96.736,35579.0
2019-06-24 14:50:00,102.65,102.69,102.54,102.55,26312.0,96.7266,96.7643,96.6229,96.6323,26312.0
2019-06-24 15:00:00,102.55,102.66,102.5,102.59,39365.0,96.6323,96.736,96.5852,96.67,39365.0
2019-06-24 15:10:00,102.59,102.67,102.52,102.54,31062.0,96.67,96.7454,96.6041,96.6229,31062.0
2019-06-24 15:20:00,102.54,102.63,102.54,102.57,29813.0,96.6229,96.7077,96.6229,96.6512,29813.0
2019-06-24 15:30:00,102.58,102.71,102.58,102.68,47956.0,96.6606,96.7831,96.6606,96.7548,47956.0
2019-06-24 15:40:00,102.68,102.94,102.68,102.86,56816.0,96.7548,96.9998,96.7548,96.9245,56816.0
2019-06-24 15:50:00,102.85,103.08,102.8,102.88,126231.0,96.915,97.1318,96.8679,96.9433,126231.0
2019-06-25 09:30:00,102.84,103.09,102.41,102.48,37875.0,96.9056,97.1412,96.5004,96.5664,37875.0
2019-06-25 09:40:00,102.46,102.49,102.1,102.1,21281.0,96.5475,96.5758,96.2083,96.2083,21281.0
2019-06-25 09:50:00,102.15,102.59,102.1,102.47,35389.0,96.2554,96.67,96.2083,96.557,35389.0
2019-06-25 10:00:00,102.42,102.81,102.38,102.66,28897.0,96.5098,96.8773,96.4722,96.736,28897.0
2019-06-25 10:10:00,102.7,102.85,102.52,102.59,19784.0,96.7737,96.915,96.6041,96.67,19784.0
2019-06-25 10:20:00,102.57,102.64,102.44,102.64,14566.0,96.6512,96.7172,96.5287,96.7172,14566.0
2019-06-25 10:30:00,102.56,102.84,102.5,102.53,75387.0,96.6418,96.9056,96.5852,96.6135,75387.0
2019-06-25 10:40:00,102.53,102.58,102.18,102.23,26283.0,96.6135,96.6606,96.2837,96.3308,26283.0
2019-06-25 10:50:00,102.23,102.34,102.11,102.25,33792.0,96.3308,96.4345,96.2177,96.3497,33792.0
2019-06-25 11:00:00,102.25,102.45,102.17,102.42,20477.0,96.3497,96.5381,96.2743,96.5098,20477.0
2019-06-25 11:10:00,102.42,102.53,102.39,102.47,12327.0,96.5098,96.6135,96.4816,96.557,12327.0
2019-06-25 11:20:00,102.46,102.61,102.43,102.46,19355.0,96.5475,96.6889,96.5193,96.5475,19355.0
2019-06-25 11:30:00,102.46,102.61,102.18,102.29,21659.0,96.5475,96.6889,96.2837,96.3874,21659.0
2019-06-25 11:40:00,102.3,102.47,102.28,102.31,12697.0,96.3968,96.557,96.3779,96.4062,12697.0
2019-06-25 11:50:00,102.34,102.44,102.28,102.39,16190.0,96.4345,96.5287,96.3779,96.4816,16190.0
2019-06-25 12:00:00,102.4,102.41,102.29,102.38,19899.0,96.491,96.5004,96.3874,96.4722,19899.0
2019-06-25 12:10:00,102.36,102.39,102.26,102.34,10882.0,96.4533,96.4816,96.3591,96.4345,10882.0
2019-06-25 12:20:00,102.34,102.35,102.18,102.2,17105.0,96.4345,96.4439,96.2837,96.3025,17105.0
2019-06-25 12:30:00,102.19,102.2,101.98,101.98,13546.0,96.2931,96.3025,96.0952,96.0952,13546.0
2019-06-25 12:40:00,101.97,101.99,101.83,101.97,22231.0,96.0858,96.1047,95.9539,96.0858,22231.0
2019-06-25 12:50:00,102.0,102.0,101.69,101.69,25994.0,96.1141,96.1141,95.822,95.822,25994.0
2019-06-25 13:00:00,101.68,101.7,101.44,101.68,41172.0,95.8126,95.8314,95.5864,95.8126,41172.0
2019-06-25 13:10:00,101.65,101.71,101.45,101.56,33722.0,95.7843,95.8408,95.5958,95.6995,33722.0
2019-06-25 13:20:00,101.57,101.66,101.5,101.62,21114.0,95.7089,95.7937,95.6429,95.756,21114.0
2019-06-25 13:30:00,101.61,101.76,101.57,101.64,31708.0,95.7466,95.8879,95.7089,95.7749,31708.0
2019-06-25 13:40:00,101.65,101.81,101.64,101.64,20898.0,95.7843,95.935,95.7749,95.7749,20898.0
2019-06-25 13:50:00,101.63,101.64,101.37,101.44,35271.0,95.7654,95.7749,95.5204,95.5864,35271.0
2019-06-25 14:00:00,101.45,101.51,101.4,101.47,26119.0,95.5958,95.6524,95.5487,95.6147,26119.0
2019-06-25 14:10:00,101.44,101.56,101.44,101.54,23307.0,95.5864,95.6995,95.5864,95.6806,23307.0
2019-06-25 14:20:00,101.52,101.57,101.35,101.41,26688.0,95.6618,95.7089,95.5016,95.5581,26688.0
2019-06-25 14:30:00,101.4,101.52,101.29,101.44,31604.0,95.5487,95.6618,95.4451,95.5864,31604.0
2019-06-25 14:40:00,101.42,101.58,101.35,101.47,46007.0,95.5676,95.7183,95.5016,95.6147,46007.0
2019-06-25 14:50:00,101.45,101.69,101.32,101.68,39975.0,95.5958,95.822,95.4733,95.8126,39975.0
2019-06-25 15:00:00,101.69,101.86,101.67,101.78,35959.0,95.822,95.9822,95.8031,95.9068,35959.0
2019-06-25 15:10:00,101.79,101.8,101.46,101.46,30438.0,95.9162,95.9256,95.6052,95.6052,30438.0
2019-06-25 15:20:00,101.46,101.78,101.44,101.73,43504.0,95.6052,95.9068,95.5864,95.8597,43504.0
2019-06-25 15:30:00,101.73,101.98,101.73,101.94,36962.0,95.8597,96.0952,95.8597,96.0575,36962.0
2019-06-25 15:40:00,101.94,101.96,101.72,101.85,40207.0,96.0575,96.0764,95.8502,95.9727,40207.0
2019-06-25 15:50:00,101.83,101.89,101.47,101.49,315151.0,95.9539,96.0104,95.6147,95.6335,315151.0
2019-06-26 09:30:00,102.07,102.19,101.43,101.8,63532.0,96.18,96.2931,95.577,95.9256,63532.0
2019-06-26 09:40:00,101.81,102.26,101.81,102.05,12866.0,95.935,96.3591,95.935,96.1612,12866.0
2019-06-26 09:50:00,102.08,102.16,101.93,102.16,26635.0,96.1895,96.2649,96.0481,96.2649,26635.0
2019-06-26 10:00:00,102.09,102.19,101.72,101.85,44629.0,96.1989,96.2931,95.8502,95.9727,44629.0
2019-06-26 10:10:00,101.87,102.11,101.75,101.93,31185.0,95.9916,96.2177,95.8785,96.0481,31185.0
2019-06-26 10:20:00,101.95,102.28,101.91,102.22,51963.0,96.067,96.3779,96.0293,96.3214,51963.0
2019-06-26 10:30:00,102.26,102.46,102.21,102.44,22563.0,96.3591,96.5475,96.312,96.5287,22563.0
2019-06-26 10:40:00,102.42,102.61,102.37,102.59,49102.0,96.5098,96.6889,96.4627,96.67,49102.0
2019-06-26 10:50:00,102.61,102.66,102.35,102.59,56663.0,96.6889,96.736,96.4439,96.67,56663.0
2019-06-26 11:00:00,102.56,102.77,102.5,102.68,18609.0,96.6418,96.8397,96.5852,96.7548,18609.0
2019-06-26 11:10:00,102.67,102.75,102.57,102.73,24159.0,96.7454,96.8208,96.6512,96.802,24159.0
2019-06-26 11:20:00,102.74,102.89,102.74,102.89,16162.0,96.8114,96.9527,96.8114,96.9527,16162.0
2019-06-26 11:30:00,102.89,102.92,102.64,102.64,20371.0,96.9527,96.981,96.7172,96.7172,20371.0
2019-06-26 11:40:00,102.64,102.78,102.58,102.7,20541.0,96.7172,96.8491,96.6606,96.7737,20541.0
2019-06-26 11:50:00,102.71,103.07,102.67,103.07,28929.0,96.7831,97.1223,96.7454,97.1223,28929.0
2019-06-26 12:00:00,103.07,103.07,102.84,102.92,83630.0,97.1223,97.1223,96.9056,96.981,83630.0
2019-06-26 12:10:00,102.94,103.11,102.92,102.93,39577.0,96.9998,97.16,96.981,96.9904,39577.0
2019-06-26 12:20:00,102.91,102.98,102.82,102.92,14502.0,96.9716,97.0375,96.8868,96.981,14502.0
2019-06-26 12:30:00,102.93,103.01,102.85,102.97,12511.0,96.9904,97.0658,96.915,97.0281,12511.0
2019-06-26 12:40:00,102.95,103.01,102.89,102.89,11105.0,97.0093,97.0658,96.9527,96.9527,11105.0
2019-06-26 12:50:00,102.89,102.96,102.87,102.92,8133.0,96.9527,97.0187,96.9339,96.981,8133.0
2019-06-26 13:00:00,102.92,102.97,102.89,102.89,32235.0,96.981,97.0281,96.9527,96.9527,32235.0
2019-06-26 13:10:00,102.89,102.91,102.74,102.89,12734.0,96.9527,96.9716,96.8114,96.9527,12734.0
2019-06-26 13:20:00,102.9,103.02,102.83,102.83,14582.0,96.9622,97.0752,96.8962,96.8962,14582.0
2019-06-26 13:30:00,102.82,102.82,102.57,102.68,8011.0,96.8868,96.8868,96.6512,96.7548,8011.0
2019-06-26 13:40:00,102.67,102.8,102.57,102.65,17781.0,96.7454,96.8679,96.6512,96.7266,17781.0
2019-06-26 13:50:00,102.64,102.83,102.6,102.81,25740.0,96.7172,96.8962,96.6795,96.8773,25740.0
2019-06-26 14:00:00,102.83,102.84,102.75,102.82,21682.0,96.8962,96.9056,96.8208,96.8868,21682.0
2019-06-26 14:10:00,102.81,102.9,102.79,102.88,26428.0,96.8773,96.9622,96.8585,96.9433,26428.0
2019-06-26 14:20:00,102.88,102.93,102.79,102.89,30294.0,96.9433,96.9904,96.8585,96.9527,30294.0
2019-06-26 14:30:00,102.89,102.9,102.77,102.86,55498.0,96.9527,96.9622,96.8397,96.9245,55498.0
2019-06-26 14:40:00,102.84,102.9,102.68,102.83,52452.0,96.9056,96.9622,96.7548,96.8962,52452.0
2019-06-26 14:50:00,102.83,102.95,102.75,102.91,18348.0,96.8962,97.0093,96.8208,96.9716,18348.0
2019-06-26 15:00:00,102.91,102.98,102.78,102.8,22160.0,96.9716,97.0375,96.8491,96.8679,22160.0
2019-06-26 15:10:00,102.81,102.89,102.72,102.8,27662.0,96.8773,96.9527,96.7925,96.8679,27662.0
2019-06-26 15:20:00,102.8,102.86,102.74,102.77,24188.0,96.8679,96.9245,96.8114,96.8397,24188.0
2019-06-26 15:30:00,102.76,102.77,102.56,102.56,33284.0,96.8302,96.8397,96.6418,96.6418,33284.0
2019-06-26 15:40:00,102.56,102.67,102.47,102.49,40786.0,96.6418,96.7454,96.557,96.5758,40786.0
2019-06-26 15:50:00,102.49,102.55,102.36,102.4,95484.0,96.5758,96.6323,96.4533,96.491,95484.0
2019-06-27 09:30:00,99.6,99.99,98.97,99.26,284133.0,93.8526,94.2201,93.2589,93.5322,284133.0
2019-06-27 09:40:00,99.26,99.52,98.86,99.22,263486.0,93.5322,93.7772,93.1553,93.4945,263486.0
2019-06-27 09:50:00,99.23,99.57,99.03,99.03,58031.0,93.5039,93.8243,93.3155,93.3155,58031.0
2019-06-27 10:00:00,99.08,99.39,99.02,99.39,53973.0,93.3626,93.6547,93.306,93.6547,53973.0
2019-06-27 10:10:00,99.37,99.4,98.84,99.11,83925.0,93.6358,93.6641,93.1364,93.3909,83925.0
2019-06-27 10:20:00,99.14,99.43,99.12,99.4,114008.0,93.4191,93.6924,93.4003,93.6641,114008.0
2019-06-27 10:30:00,99.4,99.44,99.08,99.22,155655.0,93.6641,93.7018,93.3626,93.4945,155655.0
2019-06-27 10:40:00,99.22,99.39,99.19,99.33,69108.0,93.4945,93.6547,93.4662,93.5982,69108.0
2019-06-27 10:50:00,99.31,99.35,99.18,99.34,57605.0,93.5793,93.617,93.4568,93.6076,57605.0
2019-06-27 11:00:00,99.34,99.44,99.21,99.38,110026.0,93.6076,93.7018,93.4851,93.6453,110026.0
2019-06-27 11:10:00,99.41,99.58,99.4,99.5,54518.0,93.6735,93.8337,93.6641,93.7583,54518.0
2019-06-27 11:20:00,99.49,99.55,99.26,99.36,28572.0,93.7489,93.8055,93.5322,93.6264,28572.0
2019-06-27 11:30:00,99.33,99.53,99.31,99.52,31017.0,93.5982,93.7866,93.5793,93.7772,31017.0
2019-06-27 11:40:00,99.52,99.61,99.41,99.51,40302.0,93.7772,93.862,93.6735,93.7678,40302.0
2019-06-27 11:50:00,99.5,99.62,99.43,99.53,45612.0,93.7583,93.8714,93.6924,93.7866,45612.0
2019-06-27 12:00:00,99.55,99.71,99.55,99.63,23193.0,93.8055,93.9562,93.8055,93.8808,23193.0
2019-06-27 12:10:00,99.63,99.72,99.61,99.69,15420.0,93.8808,93.9657,93.862,93.9374,15420.0
2019-06-27 12:20:00,99.65,99.72,99.62,99.64,16908.0,93.8997,93.9657,93.8714,93.8903,16908.0
2019-06-27 12:30:00,99.64,99.69,99.59,99.67,36433.0,93.8903,93.9374,93.8432,93.9185,36433.0
2019-06-27 12:40:00,99.67,99.67,99.55,99.56,16140.0,93.9185,93.9185,93.8055,93.8149,16140.0
2019-06-27 12:50:00,99.56,99.74,99.53,99.7,16084.0,93.8149,93.9845,93.7866,93.9468,16084.0
2019-06-27 13:00:00,99.67,99.83,99.66,99.77,13875.0,93.9185,94.0693,93.9091,94.0128,13875.0
2019-06-27 13:10:00,99.78,100.07,99.78,100.06,41096.0,94.0222,94.2955,94.0222,94.286,41096.0
2019-06-27 13:20:00,100.05,100.14,99.83,99.84,78716.0,94.2766,94.3614,94.0693,94.0787,78716.0
2019-06-27 13:30:00,99.86,100.04,99.85,99.99,22316.0,94.0976,94.2672,94.0882,94.2201,22316.0
2019-06-27 13:40:00,99.98,100.01,99.85,99.85,54361.0,94.2106,94.2389,94.0882,94.0882,54361.0
2019-06-27 13:50:00,99.88,99.89,99.78,99.82,24741.0,94.1164,94.1258,94.0222,94.0599,24741.0
2019-06-27 14:00:00,99.83,99.96,99.79,99.94,14358.0,94.0693,94.1918,94.0316,94.173,14358.0
2019-06-27 14:10:00,99.95,100.02,99.81,100.02,59325.0,94.1824,94.2483,94.0505,94.2483,59325.0
2019-06-27 14:20:00,100.04,100.31,99.97,100.29,60958.0,94.2672,94.5216,94.2012,94.5028,60958.0
2019-06-27 14:30:00,100.29,100.29,100.13,100.19,22885.0,94.5028,94.5028,94.352,94.4085,22885.0
2019-06-27 14:40:00,100.18,100.18,100.01,100.04,27762.0,94.3991,94.3991,94.2389,94.2672,27762.0
2019-06-27 14:50:00,100.06,100.08,99.95,100.06,25757.0,94.286,94.3049,94.1824,94.286,25757.0
2019-06-27 15:00:00,100.07,100.15,100.04,100.07,27294.0,94.2955,94.3708,94.2672,94.2955,27294.0
2019-06-27 15:10:00,100.07,100.27,100.06,100.15,37870.0,94.2955,94.4839,94.286,94.3708,37870.0
2019-06-27 15:20:00,100.15,100.16,100.02,100.14,43375.0,94.3708,94.3803,94.2483,94.3614,43375.0
2019-06-27 15:30:00,100.14,100.31,100.13,100.3,92228.0,94.3614,94.5216,94.352,94.5122,92228.0
2019-06-27 15:40:00,100.31,100.39,100.25,100.32,53505.0,94.5216,94.597,94.4651,94.531,53505.0
2019-06-27 15:50:00,100.34,100.63,100.3,100.55,299827.0,94.5499,94.8231,94.5122,94.7478,299827.0
2019-06-28 09:30:00,100.65,101.05,100.65,100.91,49505.0,94.842,95.2189,94.842,95.087,49505.0
2019-06-28 09:40:00,100.88,100.9,100.64,100.72,24743.0,95.0587,95.0776,94.8326,94.9079,24743.0
2019-06-28 09:50:00,100.68,101.28,100.68,101.28,18221.0,94.8703,95.4356,94.8703,95.4356,18221.0
2019-06-28 10:00:00,101.23,101.27,101.03,101.27,13441.0,95.3885,95.4262,95.2001,95.4262,13441.0
2019-06-28 10:10:00,101.24,101.46,101.14,101.42,18856.0,95.3979,95.6052,95.3037,95.5676,18856.0
2019-06-28 10:20:00,101.4,101.44,101.12,101.22,17586.0,95.5487,95.5864,95.2849,95.3791,17586.0
2019-06-28 10:30:00,101.25,101.29,100.81,100.98,31145.0,95.4074,95.4451,94.9928,95.1529,31145.0
2019-06-28 10:40:00,100.98,101.02,100.79,100.88,18346.0,95.1529,95.1906,94.9739,95.0587,18346.0
2019-06-28 10:50:00,100.87,100.94,100.71,100.75,17404.0,95.0493,95.1153,94.8985,94.9362,17404.0
2019-06-28 11:00:00,100.72,100.82,100.62,100.82,27451.0,94.9079,95.0022,94.8137,95.0022,27451.0
2019-06-28 11:10:00,100.78,100.91,100.72,100.83,21114.0,94.9645,95.087,94.9079,95.0116,21114.0
2019-06-28 11:20:00,100.84,101.01,100.81,100.93,24218.0,95.021,95.1812,94.9928,95.1058,24218.0
2019-06-28 11:30:00,100.9,100.96,100.82,100.84,30240.0,95.0776,95.1341,95.0022,95.021,30240.0
2019-06-28 11:40:00,100.84,100.87,100.63,100.71,22603.0,95.021,95.0493,94.8231,94.8985,22603.0
2019-06-28 11:50:00,100.7,100.81,100.62,100.62,18770.0,94.8891,94.9928,94.8137,94.8137,18770.0
2019-06-28 12:00:00,100.63,100.79,100.62,100.75,27656.0,94.8231,94.9739,94.8137,94.9362,27656.0
2019-06-28 12:10:00,100.75,100.9,100.73,100.9,17052.0,94.9362,95.0776,94.9174,95.0776,17052.0
2019-06-28 12:20:00,100.92,101.06,100.89,100.89,16456.0,95.0964,95.2283,95.0681,95.0681,16456.0
2019-06-28 12:30:00,100.9,100.93,100.82,100.83,16519.0,95.0776,95.1058,95.0022,95.0116,16519.0
2019-06-28 12:40:00,100.81,100.95,100.8,100.92,12133.0,94.9928,95.1247,94.9833,95.0964,12133.0
2019-06-28 12:50:00,100.94,101.01,100.89,100.93,11425.0,95.1153,95.1812,95.0681,95.1058,11425.0
2019-06-28 13:00:00,100.95,100.96,100.83,100.84,12875.0,95.1247,95.1341,95.0116,95.021,12875.0
2019-06-28 13:10:00,100.87,100.92,100.84,100.85,9708.0,95.0493,95.0964,95.021,95.0304,9708.0
2019-06-28 13:20:00,100.86,100.88,100.79,100.81,14937.0,95.0399,95.0587,94.9739,94.9928,14937.0
2019-06-28 13:30:00,100.8,101.04,100.79,101.04,13742.0,94.9833,95.2095,94.9739,95.2095,13742.0
2019-06-28 13:40:00,101.05,101.09,100.85,100.94,21391.0,95.2189,95.2566,95.0304,95.1153,21391.0
2019-06-28 13:50:00,100.95,101.02,100.92,100.92,19933.0,95.1247,95.1906,95.0964,95.0964,19933.0
2019-06-28 14:00:00,100.92,101.0,100.87,100.96,20576.0,95.0964,95.1718,95.0493,95.1341,20576.0
2019-06-28 14:10:00,100.95,100.96,100.74,100.78,23154.0,95.1247,95.1341,94.9268,94.9645,23154.0
2019-06-28 14:20:00,100.8,100.89,100.76,100.82,22247.0,94.9833,95.0681,94.9456,95.0022,22247.0
2019-06-28 14:30:00,100.83,100.84,100.62,100.62,29351.0,95.0116,95.021,94.8137,94.8137,29351.0
2019-06-28 14:40:00,100.62,100.66,100.48,100.49,26569.0,94.8137,94.8514,94.6818,94.6912,26569.0
2019-06-28 14:50:00,100.49,100.54,100.29,100.32,38273.0,94.6912,94.7383,94.5028,94.531,38273.0
2019-06-28 15:00:00,100.31,100.39,100.28,100.29,27238.0,94.5216,94.597,94.4933,94.5028,27238.0
2019-06-28 15:10:00,100.29,100.33,100.17,100.24,30307.0,94.5028,94.5405,94.3897,94.4556,30307.0
2019-06-28 15:20:00,100.24,100.26,100.12,100.13,43296.0,94.4556,94.4745,94.3426,94.352,43296.0
2019-06-28 15:30:00,100.14,100.44,100.1,100.43,42984.0,94.3614,94.6441,94.3237,94.6347,42984.0
2019-06-28 15:40:00,100.45,100.45,100.12,100.12,82626.0,94.6535,94.6535,94.3426,94.3426,82626.0
2019-06-28 15:50:00,100.13,100.14,99.06,99.11,836760.0,94.352,94.3614,93.3437,93.3909,836760.0
2019-07-01 09:30:00,100.53,101.87,100.11,101.65,74268.0,94.7289,95.9916,94.3331,95.7843,74268.0
2019-07-01 09:40:00,101.61,101.92,101.2,101.37,32226.0,95.7466,96.0387,95.3602,95.5204,32226.0
2019-07-01 09:50:00,101.22,101.24,100.52,100.61,47733.0,95.3791,95.3979,94.7195,94.8043,47733.0
2019-07-01 10:00:00,100.69,101.01,100.63,100.96,25967.0,94.8797,95.1812,94.8231,95.1341,25967.0
2019-07-01 10:10:00,100.98,100.98,100.52,100.67,44235.0,95.1529,95.1529,94.7195,94.8608,44235.0
2019-07-01 10:20:00,100.69,100.8,100.39,100.54,73725.0,94.8797,94.9833,94.597,94.7383,73725.0
2019-07-01 10:30:00,100.54,100.64,100.19,100.51,45625.0,94.7383,94.8326,94.4085,94.7101,45625.0
2019-07-01 10:40:00,100.51,100.73,100.5,100.69,24340.0,94.7101,94.9174,94.7006,94.8797,24340.0
2019-07-01 10:50:00,100.68,100.77,100.6,100.73,22200.0,94.8703,94.9551,94.7949,94.9174,22200.0
2019-07-01 11:00:00,100.77,100.82,100.45,100.46,38514.0,94.9551,95.0022,94.6535,94.663,38514.0
2019-07-01 11:10:00,100.44,100.5,100.14,100.24,37740.0,94.6441,94.7006,94.3614,94.4556,37740.0
2019-07-01 11:20:00,100.22,100.22,99.77,99.89,43720.0,94.4368,94.4368,94.0128,94.1258,43720.0
2019-07-01 11:30:00,99.89,99.99,99.72,99.91,38719.0,94.1258,94.2201,93.9657,94.1447,38719.0
2019-07-01 11:40:00,99.89,99.9,99.57,99.73,27256.0,94.1258,94.1353,93.8243,93.9751,27256.0
2019-07-01 11:50:00,99.73,99.77,99.47,99.61,30388.0,93.9751,94.0128,93.7301,93.862,30388.0
2019-07-01 12:00:00,99.63,99.83,99.63,99.74,19167.0,93.8808,94.0693,93.8808,93.9845,19167.0
2019-07-01 12:10:00,99.74,99.84,99.72,99.82,14433.0,93.9845,94.0787,93.9657,94.0599,14433.0
2019-07-01 12:20:00,99.83,99.86,99.66,99.69,53853.0,94.0693,94.0976,93.9091,93.9374,53853.0
2019-07-01 12:30:00,99.68,99.69,99.54,99.54,17870.0,93.928,93.9374,93.796,93.796,17870.0
2019-07-01 12:40:00,99.56,99.65,99.54,99.54,15749.0,93.8149,93.8997,93.796,93.796,15749.0
2019-07-01 12:50:00,99.56,99.57,99.25,99.26,25292.0,93.8149,93.8243,93.5228,93.5322,25292.0
2019-07-01 13:00:00,99.28,99.35,99.13,99.14,35217.0,93.551,93.617,93.4097,93.4191,35217.0
2019-07-01 13:10:00,99.12,99.17,99.0,99.06,33563.0,93.4003,93.4474,93.2872,93.3437,33563.0
2019-07-01 13:20:00,99.06,99.16,98.89,99.02,34041.0,93.3437,93.438,93.1835,93.306,34041.0
2019-07-01 13:30:00,99.02,99.14,98.92,98.93,23701.0,93.306,93.4191,93.2118,93.2212,23701.0
2019-07-01 13:40:00,98.93,98.97,98.88,98.93,35529.0,93.2212,93.2589,93.1741,93.2212,35529.0
2019-07-01 13:50:00,98.95,99.01,98.85,98.94,29188.0,93.2401,93.2966,93.1459,93.2307,29188.0
2019-07-01 14:00:00,98.95,98.96,98.82,98.83,28234.0,93.2401,93.2495,93.1176,93.127,28234.0
2019-07-01 14:10:00,98.82,98.91,98.73,98.74,24547.0,93.1176,93.2024,93.0328,93.0422,24547.0
2019-07-01 14:20:00,98.75,98.78,98.56,98.67,32514.0,93.0516,93.0799,92.8726,92.9762,32514.0
2019-07-01 14:30:00,98.65,98.78,98.61,98.78,28763.0,92.9574,93.0799,92.9197,93.0799,28763.0
2019-07-01 14:40:00,98.79,98.89,98.79,98.83,18297.0,93.0893,93.1835,93.0893,93.127,18297.0
2019-07-01 14:50:00,98.85,98.86,98.72,98.73,24129.0,93.1459,93.1553,93.0234,93.0328,24129.0
2019-07-01 15:00:00,98.72,98.92,98.72,98.86,54618.0,93.0234,93.2118,93.0234,93.1553,54618.0
2019-07-01 15:10:00,98.85,98.93,98.79,98.86,30180.0,93.1459,93.2212,93.0893,93.1553,30180.0
2019-07-01 15:20:00,98.87,98.98,98.87,98.89,29692.0,93.1647,93.2684,93.1647,93.1835,29692.0
2019-07-01 15:30:00,98.89,99.2,98.89,99.19,46498.0,93.1835,93.4757,93.1835,93.4662,46498.0
2019-07-01 15:40:00,99.19,99.26,99.07,99.12,65922.0,93.4662,93.5322,93.3532,93.4003,65922.0
2019-07-01 15:50:00,99.11,99.13,98.93,98.99,253033.0,93.3909,93.4097,93.2212,93.2778,253033.0
2019-07-02 09:30:00,98.79,99.39,98.63,99.11,33950.0,93.0893,93.6547,92.9386,93.3909,33950.0
2019-07-02 09:40:00,99.23,99.26,98.86,98.93,13600.0,93.5039,93.5322,93.1553,93.2212,13600.0
2019-07-02 09:50:00,98.9,98.9,98.75,98.89,19117.0,93.193,93.193,93.0516,93.1835,19117.0
2019-07-02 10:00:00,98.88,98.9,98.57,98.71,22510.0,93.1741,93.193,92.882,93.0139,22510.0
2019-07-02 10:10:00,98.71,98.76,98.47,98.69,14807.0,93.0139,93.061,92.7878,92.9951,14807.0
2019-07-02 10:20:00,98.73,98.82,98.35,98.59,25858.0,93.0328,93.1176,92.6747,92.9009,25858.0
2019-07-02 10:30:00,98.58,98.64,98.39,98.43,28351.0,92.8914,92.948,92.7124,92.7501,28351.0
2019-07-02 10:40:00,98.42,98.51,98.3,98.38,23609.0,92.7407,92.8255,92.6276,92.703,23609.0
2019-07-02 10:50:00,98.39,98.43,98.16,98.18,23803.0,92.7124,92.7501,92.4957,92.5145,23803.0
2019-07-02 11:00:00,98.17,98.34,98.11,98.26,28100.0,92.5051,92.6653,92.4486,92.5899,28100.0
2019-07-02 11:10:00,98.26,98.27,98.17,98.25,14706.0,92.5899,92.5993,92.5051,92.5805,14706.0
2019-07-02 11:20:00,98.26,98.28,97.98,98.11,22134.0,92.5899,92.6087,92.3261,92.4486,22134.0
2019-07-02 11:30:00,98.11,98.11,97.9,97.93,34079.0,92.4486,92.4486,92.2507,92.2789,34079.0
2019-07-02 11:40:00,97.89,97.98,97.72,97.73,37954.0,92.2413,92.3261,92.0811,92.0905,37954.0
2019-07-02 11:50:00,97.74,97.83,97.72,97.79,29859.0,92.0999,92.1847,92.0811,92.147,29859.0
2019-07-02 12:00:00,97.81,97.85,97.53,97.8,66174.0,92.1659,92.2036,91.902,92.1564,66174.0
2019-07-02 12:10:00,97.8,97.87,97.7,97.86,21617.0,92.1564,92.2224,92.0622,92.213,21617.0
2019-07-02 12:20:00,97.84,97.93,97.76,97.77,57605.0,92.1941,92.2789,92.1188,92.1282,57605.0
2019-07-02 12:30:00,97.77,97.9,97.7,97.73,54344.0,92.1282,92.2507,92.0622,92.0905,54344.0
2019-07-02 12:40:00,97.76,97.79,97.68,97.72,26817.0,92.1188,92.147,92.0434,92.0811,26817.0
2019-07-02 12:50:00,97.72,97.84,97.64,97.83,23929.0,92.0811,92.1941,92.0057,92.1847,23929.0
2019-07-02 13:00:00,97.83,97.92,97.83,97.92,11466.0,92.1847,92.2695,92.1847,92.2695,11466.0
2019-07-02 13:10:00,97.92,97.94,97.74,97.79,30790.0,92.2695,92.2884,92.0999,92.147,30790.0
2019-07-02 13:20:00,97.76,97.98,97.76,97.94,11648.0,92.1188,92.3261,92.1188,92.2884,11648.0
2019-07-02 13:30:00,97.95,98.04,97.9,98.02,15687.0,92.2978,92.3826,92.2507,92.3638,15687.0
2019-07-02 13:40:00,98.0,98.06,97.95,98.02,10945.0,92.3449,92.4014,92.2978,92.3638,10945.0
2019-07-02 13:50:00,98.02,98.04,97.83,97.86,14079.0,92.3638,92.3826,92.1847,92.213,14079.0
2019-07-02 14:00:00,97.86,98.05,97.8,98.05,26033.0,92.213,92.392,92.1564,92.392,26033.0
2019-07-02 14:10:00,98.07,98.27,98.04,98.15,58928.0,92.4109,92.5993,92.3826,92.4862,58928.0
2019-07-02 14:20:00,98.16,98.19,98.08,98.09,21909.0,92.4957,92.5239,92.4203,92.4297,21909.0
2019-07-02 14:30:00,98.1,98.16,98.0,98.02,30987.0,92.4391,92.4957,92.3449,92.3638,30987.0
2019-07-02 14:40:00,98.01,98.09,97.82,97.83,72918.0,92.3543,92.4297,92.1753,92.1847,72918.0
2019-07-02 14:50:00,97.84,97.84,97.65,97.66,54097.0,92.1941,92.1941,92.0151,92.0245,54097.0
2019-07-02 15:00:00,97.66,97.96,97.66,97.95,30450.0,92.0245,92.3072,92.0245,92.2978,30450.0
2019-07-02 15:10:00,97.96,98.04,97.78,97.88,84007.0,92.3072,92.3826,92.1376,92.2318,84007.0
2019-07-02 15:20:00,97.88,98.0,97.83,97.98,29247.0,92.2318,92.3449,92.1847,92.3261,29247.0
2019-07-02 15:30:00,97.99,98.01,97.91,97.92,36514.0,92.3355,92.3543,92.2601,92.2695,36514.0
2019-07-02 15:40:00,97.93,97.98,97.76,97.76,41753.0,92.2789,92.3261,92.1188,92.1188,41753.0
2019-07-02 15:50:00,97.77,98.18,97.76,98.18,249512.0,92.1282,92.5145,92.1188,92.5145,249512.0
2019-07-03 09:30:00,98.4,98.87,98.39,98.72,65914.0,92.7218,93.1647,92.7124,93.0234,65914.0
2019-07-03 09:40:00,98.73,98.74,98.48,98.61,26383.0,93.0328,93.0422,92.7972,92.9197,26383.0
2019-07-03 09:50:00,98.66,98.97,98.65,98.96,47390.0,92.9668,93.2589,92.9574,93.2495,47390.0
2019-07-03 10:00:00,98.97,99.18,98.9,99.09,28409.0,93.2589,93.4568,93.193,93.372,28409.0
2019-07-03 10:10:00,99.06,99.24,99.0,99.04,34162.0,93.3437,93.5134,93.2872,93.3249,34162.0
2019-07-03 10:20:00,99.07,99.28,99.0,99.19,29723.0,93.3532,93.551,93.2872,93.4662,29723.0
2019-07-03 10:30:00,99.2,99.28,99.09,99.12,34913.0,93.4757,93.551,93.372,93.4003,34913.0
2019-07-03 10:40:00,99.15,99.29,99.13,99.18,29969.0,93.4285,93.5605,93.4097,93.4568,29969.0
2019-07-03 10:50:00,99.17,99.25,99.12,99.14,28701.0,93.4474,93.5228,93.4003,93.4191,28701.0
2019-07-03 11:00:00,99.14,99.23,99.08,99.09,33120.0,93.4191,93.5039,93.3626,93.372,33120.0
2019-07-03 11:10:00,99.11,99.16,99.04,99.12,23288.0,93.3909,93.438,93.3249,93.4003,23288.0
2019-07-03 11:20:00,99.13,99.22,99.03,99.21,47057.0,93.4097,93.4945,93.3155,93.4851,47057.0
2019-07-03 11:30:00,99.2,99.43,99.14,99.32,58407.0,93.4757,93.6924,93.4191,93.5887,58407.0
2019-07-03 11:40:00,99.31,99.4,99.31,99.4,15234.0,93.5793,93.6641,93.5793,93.6641,15234.0
2019-07-03 11:50:00,99.42,99.7,99.35,99.68,28801.0,93.683,93.9468,93.617,93.928,28801.0
2019-07-03 12:00:00,99.68,100.04,99.65,99.95,44338.0,93.928,94.2672,93.8997,94.1824,44338.0
2019-07-03 12:10:00,99.95,99.97,99.82,99.9,28254.0,94.1824,94.2012,94.0599,94.1353,28254.0
2019-07-03 12:20:00,99.9,99.96,99.84,99.86,33128.0,94.1353,94.1918,94.0787,94.0976,33128.0
2019-07-03 12:30:00,99.86,99.92,99.77,99.89,43970.0,94.0976,94.1541,94.0128,94.1258,43970.0
2019-07-03 12:40:00,99.89,99.98,99.8,99.87,44243.0,94.1258,94.2106,94.041,94.107,44243.0
2019-07-03 12:50:00,99.87,99.99,99.82,99.99,78184.0,94.107,94.2201,94.0599,94.2201,78184.0
2019-07-05 09:30:00,98.86,100.23,98.86,100.16,56226.0,93.1553,94.4462,93.1553,94.3803,56226.0
2019-07-05 09:40:00,100.15,100.5,100.14,100.5,24156.0,94.3708,94.7006,94.3614,94.7006,24156.0
2019-07-05 09:50:00,100.43,100.59,100.28,100.28,22304.0,94.6347,94.7854,94.4933,94.4933,22304.0
2019-07-05 10:00:00,100.28,100.48,100.17,100.18,36487.0,94.4933,94.6818,94.3897,94.3991,36487.0
2019-07-05 10:10:00,100.16,100.46,100.16,100.25,87965.0,94.3803,94.663,94.3803,94.4651,87965.0
2019-07-05 10:20:00,100.26,100.35,100.15,100.2,27787.0,94.4745,94.5593,94.3708,94.418,27787.0
2019-07-05 10:30:00,100.19,100.19,100.06,100.07,16675.0,94.4085,94.4085,94.286,94.2955,16675.0
2019-07-05 10:40:00,100.08,100.1,99.89,100.06,27150.0,94.3049,94.3237,94.1258,94.286,27150.0
2019-07-05 10:50:00,100.05,100.09,99.88,99.93,21781.0,94.2766,94.3143,94.1164,94.1635,21781.0
2019-07-05 11:00:00,99.91,99.99,99.83,99.93,15322.0,94.1447,94.2201,94.0693,94.1635,15322.0
2019-07-05 11:10:00,99.93,100.11,99.84,100.1,17978.0,94.1635,94.3331,94.0787,94.3237,17978.0
2019-07-05 11:20:00,100.12,100.22,100.05,100.09,23673.0,94.3426,94.4368,94.2766,94.3143,23673.0
2019-07-05 11:30:00,100.08,100.2,100.05,100.16,18427.0,94.3049,94.418,94.2766,94.3803,18427.0
2019-07-05 11:40:00,100.12,100.12,99.91,100.02,12839.0,94.3426,94.3426,94.1447,94.2483,12839.0
2019-07-05 11:50:00,100.0,100.11,99.94,100.11,12918.0,94.2295,94.3331,94.173,94.3331,12918.0
2019-07-05 12:00:00,100.12,100.14,100.07,100.13,15647.0,94.3426,94.3614,94.2955,94.352,15647.0
2019-07-05 12:10:00,100.14,100.42,100.14,100.42,19826.0,94.3614,94.6253,94.3614,94.6253,19826.0
2019-07-05 12:20:00,100.41,100.58,100.41,100.58,10127.0,94.6158,94.776,94.6158,94.776,10127.0
2019-07-05 12:30:00,100.56,100.59,100.44,100.59,15516.0,94.7572,94.7854,94.6441,94.7854,15516.0
2019-07-05 12:40:00,100.59,100.74,100.54,100.66,12591.0,94.7854,94.9268,94.7383,94.8514,12591.0
2019-07-05 12:50:00,100.67,100.72,100.62,100.68,10319.0,94.8608,94.9079,94.8137,94.8703,10319.0
2019-07-05 13:00:00,100.68,100.71,100.51,100.68,10536.0,94.8703,94.8985,94.7101,94.8703,10536.0
2019-07-05 13:10:00,100.69,100.72,100.63,100.66,15564.0,94.8797,94.9079,94.8231,94.8514,15564.0
2019-07-05 13:20:00,100.67,100.74,100.66,100.71,12971.0,94.8608,94.9268,94.8514,94.8985,12971.0
2019-07-05 13:30:00,100.72,100.79,100.6,100.64,17396.0,94.9079,94.9739,94.7949,94.8326,17396.0
2019-07-05 13:40:00,100.62,100.68,100.6,100.63,15400.0,94.8137,94.8703,94.7949,94.8231,15400.0
2019-07-05 13:50:00,100.64,100.68,100.59,100.66,10088.0,94.8326,94.8703,94.7854,94.8514,10088.0
2019-07-05 14:00:00,100.66,100.72,100.58,100.58,15595.0,94.8514,94.9079,94.776,94.776,15595.0
2019-07-05 14:10:00,100.59,100.68,100.55,100.68,10450.0,94.7854,94.8703,94.7478,94.8703,10450.0
2019-07-05 14:20:00,100.68,100.72,100.63,100.65,11938.0,94.8703,94.9079,94.8231,94.842,11938.0
2019-07-05 14:30:00,100.65,100.71,100.59,100.62,17480.0,94.842,94.8985,94.7854,94.8137,17480.0
2019-07-05 14:40:00,100.61,100.65,100.57,100.59,15145.0,94.8043,94.842,94.7666,94.7854,15145.0
2019-07-05 14:50:00,100.6,100.72,100.59,100.7,26133.0,94.7949,94.9079,94.7854,94.8891,26133.0
2019-07-05 15:00:00,100.71,100.71,100.57,100.68,15778.0,94.8985,94.8985,94.7666,94.8703,15778.0
2019-07-05 15:10:00,100.67,100.69,100.53,100.58,22220.0,94.8608,94.8797,94.7289,94.776,22220.0
2019-07-05 15:20:00,100.57,100.71,100.56,100.7,32794.0,94.7666,94.8985,94.7572,94.8891,32794.0
2019-07-05 15:30:00,100.7,100.71,100.57,100.6,32554.0,94.8891,94.8985,94.7666,94.7949,32554.0
2019-07-05 15:40:00,100.6,100.68,100.58,100.65,62714.0,94.7949,94.8703,94.776,94.842,62714.0
2019-07-05 15:50:00,100.65,100.91,100.61,100.91,191067.0,94.842,95.087,94.8043,95.087,191067.0
2019-07-08 09:30:00,100.78,100.91,100.2,100.91,39138.0,94.9645,95.087,94.418,95.087,39138.0
2019-07-08 09:40:00,100.91,101.26,100.87,101.26,27182.0,95.087,95.4168,95.0493,95.4168,27182.0
2019-07-08 09:50:00,101.23,101.23,100.8,100.84,27076.0,95.3885,95.3885,94.9833,95.021,27076.0
2019-07-08 10:00:00,100.85,101.35,100.77,101.26,22221.0,95.0304,95.5016,94.9551,95.4168,22221.0
2019-07-08 10:10:00,101.26,101.57,101.23,101.54,18126.0,95.4168,95.7089,95.3885,95.6806,18126.0
2019-07-08 10:20:00,101.56,101.56,101.35,101.45,23629.0,95.6995,95.6995,95.5016,95.5958,23629.0
2019-07-08 10:30:00,101.39,101.5,101.18,101.5,14163.0,95.5393,95.6429,95.3414,95.6429,14163.0
2019-07-08 10:40:00,101.5,101.55,101.44,101.47,25035.0,95.6429,95.6901,95.5864,95.6147,25035.0
2019-07-08 10:50:00,101.49,101.5,101.19,101.28,12400.0,95.6335,95.6429,95.3508,95.4356,12400.0
2019-07-08 11:00:00,101.26,101.37,101.26,101.28,11792.0,95.4168,95.5204,95.4168,95.4356,11792.0
2019-07-08 11:10:00,101.28,101.55,101.24,101.51,12096.0,95.4356,95.6901,95.3979,95.6524,12096.0
2019-07-08 11:20:00,101.51,101.56,101.36,101.39,10400.0,95.6524,95.6995,95.511,95.5393,10400.0
2019-07-08 11:30:00,101.4,101.51,101.36,101.43,11366.0,95.5487,95.6524,95.511,95.577,11366.0
2019-07-08 11:40:00,101.41,101.47,101.32,101.38,9797.0,95.5581,95.6147,95.4733,95.5299,9797.0
2019-07-08 11:50:00,101.39,101.51,101.32,101.32,10048.0,95.5393,95.6524,95.4733,95.4733,10048.0
2019-07-08 12:00:00,101.32,101.33,101.2,101.27,11585.0,95.4733,95.4827,95.3602,95.4262,11585.0
2019-07-08 12:10:00,101.29,101.31,101.2,101.2,7756.0,95.4451,95.4639,95.3602,95.3602,7756.0
2019-07-08 12:20:00,101.2,101.23,101.09,101.1,8256.0,95.3602,95.3885,95.2566,95.266,8256.0
2019-07-08 12:30:00,101.1,101.19,101.1,101.17,10295.0,95.266,95.3508,95.266,95.332,10295.0
2019-07-08 12:40:00,101.18,101.18,101.06,101.06,9176.0,95.3414,95.3414,95.2283,95.2283,9176.0
2019-07-08 12:50:00,101.05,101.18,101.04,101.18,11632.0,95.2189,95.3414,95.2095,95.3414,11632.0
2019-07-08 13:00:00,101.2,101.28,101.1,101.14,26616.0,95.3602,95.4356,95.266,95.3037,26616.0
2019-07-08 13:10:00,101.14,101.22,101.11,101.11,15467.0,95.3037,95.3791,95.2754,95.2754,15467.0
2019-07-08 13:20:00,101.1,101.14,101.06,101.12,9817.0,95.266,95.3037,95.2283,95.2849,9817.0
2019-07-08 13:30:00,101.13,101.18,101.03,101.04,17462.0,95.2943,95.3414,95.2001,95.2095,17462.0
2019-07-08 13:40:00,101.03,101.17,101.03,101.13,12349.0,95.2001,95.332,95.2001,95.2943,12349.0
2019-07-08 13:50:00,101.15,101.22,101.15,101.15,9502.0,95.3131,95.3791,95.3131,95.3131,9502.0
2019-07-08 14:00:00,101.17,101.17,101.01,101.13,11535.0,95.332,95.332,95.1812,95.2943,11535.0
2019-07-08 14:10:00,101.14,101.16,101.07,101.09,8503.0,95.3037,95.3226,95.2378,95.2566,8503.0
2019-07-08 14:20:00,101.1,101.15,100.95,101.1,12667.0,95.266,95.3131,95.1247,95.266,12667.0
2019-07-08 14:30:00,101.09,101.21,101.09,101.21,9554.0,95.2566,95.3697,95.2566,95.3697,9554.0
2019-07-08 14:40:00,101.22,101.38,101.18,101.34,14907.0,95.3791,95.5299,95.3414,95.4922,14907.0
2019-07-08 14:50:00,101.34,101.37,101.23,101.29,10885.0,95.4922,95.5204,95.3885,95.4451,10885.0
2019-07-08 15:00:00,101.3,101.45,101.26,101.44,18905.0,95.4545,95.5958,95.4168,95.5864,18905.0
2019-07-08 15:10:00,101.45,101.56,101.41,101.45,14801.0,95.5958,95.6995,95.5581,95.5958,14801.0
2019-07-08 15:20:00,101.45,101.54,101.43,101.52,14343.0,95.5958,95.6806,95.577,95.6618,14343.0
2019-07-08 15:30:00,101.53,101.67,101.49,101.67,33362.0,95.6712,95.8031,95.6335,95.8031,33362.0
2019-07-08 15:40:00,101.67,101.71,101.64,101.7,32838.0,95.8031,95.8408,95.7749,95.8314,32838.0
2019-07-08 15:50:00,101.7,101.71,101.55,101.58,108558.0,95.8314,95.8408,95.6901,95.7183,108558.0
2019-07-09 09:30:00,101.5,101.66,101.17,101.34,49506.0,95.6429,95.7937,95.332,95.4922,49506.0
2019-07-09 09:40:00,101.42,101.65,101.36,101.45,27183.0,95.5676,95.7843,95.511,95.5958,27183.0
2019-07-09 09:50:00,101.44,101.64,101.23,101.37,37702.0,95.5864,95.7749,95.3885,95.5204,37702.0
2019-07-09 10:00:00,101.39,101.6,101.33,101.58,30758.0,95.5393,95.7372,95.4827,95.7183,30758.0
2019-07-09 10:10:00,101.57,101.73,101.55,101.66,68629.0,95.7089,95.8597,95.6901,95.7937,68629.0
2019-07-09 10:20:00,101.65,101.7,101.45,101.55,24290.0,95.7843,95.8314,95.5958,95.6901,24290.0
2019-07-09 10:30:00,101.56,101.7,101.54,101.62,29243.0,95.6995,95.8314,95.6806,95.756,29243.0
2019-07-09 10:40:00,101.65,101.94,101.64,101.94,23931.0,95.7843,96.0575,95.7749,96.0575,23931.0
2019-07-09 10:50:00,101.94,102.01,101.8,101.99,19392.0,96.0575,96.1235,95.9256,96.1047,19392.0
2019-07-09 11:00:00,101.96,102.2,101.87,102.1,30246.0,96.0764,96.3025,95.9916,96.2083,30246.0
2019-07-09 11:10:00,102.11,102.22,102.01,102.22,18268.0,96.2177,96.3214,96.1235,96.3214,18268.0
2019-07-09 11:20:00,102.24,102.24,101.89,101.95,18396.0,96.3402,96.3402,96.0104,96.067,18396.0
2019-07-09 11:30:00,101.94,102.08,101.89,101.99,12760.0,96.0575,96.1895,96.0104,96.1047,12760.0
2019-07-09 11:40:00,101.99,102.03,101.85,101.92,14758.0,96.1047,96.1424,95.9727,96.0387,14758.0
2019-07-09 11:50:00,101.91,102.08,101.88,102.02,19649.0,96.0293,96.1895,96.001,96.1329,19649.0
2019-07-09 12:00:00,102.04,102.13,102.02,102.11,20131.0,96.1518,96.2366,96.1329,96.2177,20131.0
2019-07-09 12:10:00,102.12,102.42,102.09,102.37,56088.0,96.2272,96.5098,96.1989,96.4627,56088.0
2019-07-09 12:20:00,102.39,102.39,102.19,102.31,17793.0,96.4816,96.4816,96.2931,96.4062,17793.0
2019-07-09 12:30:00,102.3,102.39,102.27,102.37,9974.0,96.3968,96.4816,96.3685,96.4627,9974.0
2019-07-09 12:40:00,102.36,102.41,102.26,102.31,12947.0,96.4533,96.5004,96.3591,96.4062,12947.0
2019-07-09 12:50:00,102.31,102.4,102.28,102.37,12300.0,96.4062,96.491,96.3779,96.4627,12300.0
2019-07-09 13:00:00,102.36,102.48,102.34,102.45,14003.0,96.4533,96.5664,96.4345,96.5381,14003.0
2019-07-09 13:10:00,102.44,102.54,102.42,102.49,7679.0,96.5287,96.6229,96.5098,96.5758,7679.0
2019-07-09 13:20:00,102.52,102.56,102.47,102.52,14502.0,96.6041,96.6418,96.557,96.6041,14502.0
2019-07-09 13:30:00,102.52,102.53,102.42,102.49,13990.0,96.6041,96.6135,96.5098,96.5758,13990.0
2019-07-09 13:40:00,102.49,102.53,102.38,102.41,13124.0,96.5758,96.6135,96.4722,96.5004,13124.0
2019-07-09 13:50:00,102.42,102.44,102.35,102.37,13359.0,96.5098,96.5287,96.4439,96.4627,13359.0
2019-07-09 14:00:00,102.37,102.41,102.22,102.3,18026.0,96.4627,96.5004,96.3214,96.3968,18026.0
2019-07-09 14:10:00,102.3,102.37,102.25,102.34,13875.0,96.3968,96.4627,96.3497,96.4345,13875.0
2019-07-09 14:20:00,102.34,102.34,102.08,102.14,17592.0,96.4345,96.4345,96.1895,96.246,17592.0
2019-07-09 14:30:00,102.14,102.14,101.98,102.12,25894.0,96.246,96.246,96.0952,96.2272,25894.0
2019-07-09 14:40:00,102.12,102.2,102.07,102.13,16634.0,96.2272,96.3025,96.18,96.2366,16634.0
2019-07-09 14:50:00,102.13,102.14,101.93,101.95,30126.0,96.2366,96.246,96.0481,96.067,30126.0
2019-07-09 15:00:00,101.94,102.11,101.91,102.06,20641.0,96.0575,96.2177,96.0293,96.1706,20641.0
2019-07-09 15:10:00,102.06,102.16,102.03,102.03,25647.0,96.1706,96.2649,96.1424,96.1424,25647.0
2019-07-09 15:20:00,102.01,102.01,101.88,101.95,45143.0,96.1235,96.1235,96.001,96.067,45143.0
2019-07-09 15:30:00,101.95,102.13,101.95,102.12,43459.0,96.067,96.2366,96.067,96.2272,43459.0
2019-07-09 15:40:00,102.12,102.19,101.96,101.97,70032.0,96.2272,96.2931,96.0764,96.0858,70032.0
2019-07-09 15:50:00,101.97,102.14,101.9,101.98,160818.0,96.0858,96.246,96.0199,96.0952,160818.0
2019-07-10 09:30:00,102.59,102.96,102.15,102.23,44047.0,96.67,97.0187,96.2554,96.3308,44047.0
2019-07-10 09:40:00,102.2,102.21,101.79,101.9,23454.0,96.3025,96.312,95.9162,96.0199,23454.0
2019-07-10 09:50:00,101.86,102.05,101.85,101.99,18244.0,95.9822,96.1612,95.9727,96.1047,18244.0
2019-07-10 10:00:00,102.0,102.03,101.64,101.73,22941.0,96.1141,96.1424,95.7749,95.8597,22941.0
2019-07-10 10:10:00,101.75,101.85,101.58,101.68,27573.0,95.8785,95.9727,95.7183,95.8126,27573.0
2019-07-10 10:20:00,101.63,101.75,101.43,101.43,13588.0,95.7654,95.8785,95.577,95.577,13588.0
2019-07-10 10:30:00,101.48,101.79,101.43,101.57,49793.0,95.6241,95.9162,95.577,95.7089,49793.0
2019-07-10 10:40:00,101.56,101.61,101.38,101.45,17722.0,95.6995,95.7466,95.5299,95.5958,17722.0
2019-07-10 10:50:00,101.44,101.66,101.38,101.61,33171.0,95.5864,95.7937,95.5299,95.7466,33171.0
2019-07-10 11:00:00,101.6,101.65,101.39,101.5,13168.0,95.7372,95.7843,95.5393,95.6429,13168.0
2019-07-10 11:10:00,101.49,101.74,101.47,101.67,33145.0,95.6335,95.8691,95.6147,95.8031,33145.0
2019-07-10 11:20:00,101.69,101.95,101.67,101.87,18649.0,95.822,96.067,95.8031,95.9916,18649.0
2019-07-10 11:30:00,101.87,102.04,101.83,101.9,14088.0,95.9916,96.1518,95.9539,96.0199,14088.0
2019-07-10 11:40:00,101.89,101.98,101.78,101.95,23333.0,96.0104,96.0952,95.9068,96.067,23333.0
2019-07-10 11:50:00,101.88,102.08,101.82,102.02,6195.0,96.001,96.1895,95.9445,96.1329,6195.0
2019-07-10 12:00:00,101.99,102.19,101.99,102.11,8155.0,96.1047,96.2931,96.1047,96.2177,8155.0
2019-07-10 12:10:00,102.1,102.19,102.06,102.15,8443.0,96.2083,96.2931,96.1706,96.2554,8443.0
2019-07-10 12:20:00,102.15,102.17,102.01,102.06,4731.0,96.2554,96.2743,96.1235,96.1706,4731.0
2019-07-10 12:30:00,102.06,102.25,102.03,102.18,9902.0,96.1706,96.3497,96.1424,96.2837,9902.0
2019-07-10 12:40:00,102.19,102.33,102.15,102.3,14644.0,96.2931,96.425,96.2554,96.3968,14644.0
2019-07-10 12:50:00,102.31,102.36,102.19,102.3,12691.0,96.4062,96.4533,96.2931,96.3968,12691.0
2019-07-10 13:00:00,102.33,102.34,102.08,102.15,9205.0,96.425,96.4345,96.1895,96.2554,9205.0
2019-07-10 13:10:00,102.15,102.29,102.15,102.25,18799.0,96.2554,96.3874,96.2554,96.3497,18799.0
2019-07-10 13:20:00,102.24,102.31,102.18,102.18,11862.0,96.3402,96.4062,96.2837,96.2837,11862.0
2019-07-10 13:30:00,102.2,102.24,102.03,102.13,16720.0,96.3025,96.3402,96.1424,96.2366,16720.0
2019-07-10 13:40:00,102.13,102.37,102.1,102.28,23071.0,96.2366,96.4627,96.2083,96.3779,23071.0
2019-07-10 13:50:00,102.27,102.34,102.22,102.3,9303.0,96.3685,96.4345,96.3214,96.3968,9303.0
2019-07-10 14:00:00,102.31,102.48,102.31,102.32,9197.0,96.4062,96.5664,96.4062,96.4156,9197.0
2019-07-10 14:10:00,102.35,102.4,102.24,102.29,7769.0,96.4439,96.491,96.3402,96.3874,7769.0
2019-07-10 14:20:00,102.3,102.34,102.17,102.22,12857.0,96.3968,96.4345,96.2743,96.3214,12857.0
2019-07-10 14:30:00,102.21,102.45,102.21,102.45,11689.0,96.312,96.5381,96.312,96.5381,11689.0
2019-07-10 14:40:00,102.42,102.5,102.42,102.48,14769.0,96.5098,96.5852,96.5098,96.5664,14769.0
2019-07-10 14:50:00,102.5,102.67,102.48,102.62,30479.0,96.5852,96.7454,96.5664,96.6983,30479.0
2019-07-10 15:00:00,102.63,102.71,102.46,102.46,20589.0,96.7077,96.7831,96.5475,96.5475,20589.0
2019-07-10 15:10:00,102.45,102.53,102.42,102.43,18237.0,96.5381,96.6135,96.5098,96.5193,18237.0
2019-07-10 15:20:00,102.43,102.47,102.35,102.41,41652.0,96.5193,96.557,96.4439,96.5004,41652.0
2019-07-10 15:30:00,102.41,102.6,102.35,102.54,33742.0,96.5004,96.6795,96.4439,96.6229,33742.0
2019-07-10 15:40:00,102.55,102.71,102.48,102.6,60105.0,96.6323,96.7831,96.5664,96.6795,60105.0
2019-07-10 15:50:00,102.6,102.71,102.5,102.61,109054.0,96.6795,96.7831,96.5852,96.6889,109054.0
2019-07-11 09:30:00,103.0,103.25,102.37,102.84,71308.0,97.0564,97.292,96.4627,96.9056,71308.0
2019-07-11 09:40:00,102.84,103.16,102.73,102.99,18120.0,96.9056,97.2071,96.802,97.047,18120.0
2019-07-11 09:50:00,102.92,102.92,102.63,102.73,11165.0,96.981,96.981,96.7077,96.802,11165.0
2019-07-11 10:00:00,102.74,102.87,102.61,102.79,18122.0,96.8114,96.9339,96.6889,96.8585,18122.0
2019-07-11 10:10:00,102.75,102.83,102.59,102.59,12953.0,96.8208,96.8962,96.67,96.67,12953.0
2019-07-11 10:20:00,102.58,102.81,102.49,102.63,13875.0,96.6606,96.8773,96.5758,96.7077,13875.0
2019-07-11 10:30:00,102.63,102.65,102.44,102.51,17805.0,96.7077,96.7266,96.5287,96.5947,17805.0
2019-07-11 10:40:00,102.52,102.63,102.45,102.57,13145.0,96.6041,96.7077,96.5381,96.6512,13145.0
2019-07-11 10:50:00,102.54,102.61,102.39,102.45,30967.0,96.6229,96.6889,96.4816,96.5381,30967.0
2019-07-11 11:00:00,102.45,102.59,102.41,102.56,36912.0,96.5381,96.67,96.5004,96.6418,36912.0
2019-07-11 11:10:00,102.56,102.65,102.51,102.59,20546.0,96.6418,96.7266,96.5947,96.67,20546.0
2019-07-11 11:20:00,102.62,102.62,102.54,102.58,15407.0,96.6983,96.6983,96.6229,96.6606,15407.0
2019-07-11 11:30:00,102.59,102.75,102.55,102.59,30034.0,96.67,96.8208,96.6323,96.67,30034.0
2019-07-11 11:40:00,102.58,102.68,102.54,102.61,12154.0,96.6606,96.7548,96.6229,96.6889,12154.0
2019-07-11 11:50:00,102.6,102.63,102.5,102.6,18715.0,96.6795,96.7077,96.5852,96.6795,18715.0
2019-07-11 12:00:00,102.61,102.75,102.6,102.74,10200.0,96.6889,96.8208,96.6795,96.8114,10200.0
2019-07-11 12:10:00,102.77,102.99,102.77,102.94,11250.0,96.8397,97.047,96.8397,96.9998,11250.0
2019-07-11 12:20:00,102.94,102.98,102.89,102.91,11325.0,96.9998,97.0375,96.9527,96.9716,11325.0
2019-07-11 12:30:00,102.92,103.05,102.88,103.0,10231.0,96.981,97.1035,96.9433,97.0564,10231.0
2019-07-11 12:40:00,103.0,103.06,102.93,102.97,12686.0,97.0564,97.1129,96.9904,97.0281,12686.0
2019-07-11 12:50:00,102.96,103.05,102.9,103.03,6520.0,97.0187,97.1035,96.9622,97.0846,6520.0
2019-07-11 13:00:00,103.02,103.08,102.96,102.96,9107.0,97.0752,97.1318,97.0187,97.0187,9107.0
2019-07-11 13:10:00,102.94,102.97,102.85,102.89,9044.0,96.9998,97.0281,96.915,96.9527,9044.0
2019-07-11 13:20:00,102.9,102.94,102.74,102.74,10447.0,96.9622,96.9998,96.8114,96.8114,10447.0
2019-07-11 13:30:00,102.76,102.79,102.57,102.66,18915.0,96.8302,96.8585,96.6512,96.736,18915.0
2019-07-11 13:40:00,102.68,102.75,102.56,102.75,9954.0,96.7548,96.8208,96.6418,96.8208,9954.0
2019-07-11 13:50:00,102.73,102.85,102.7,102.8,11640.0,96.802,96.915,96.7737,96.8679,11640.0
2019-07-11 14:00:00,102.81,102.82,102.73,102.73,11991.0,96.8773,96.8868,96.802,96.802,11991.0
2019-07-11 14:10:00,102.72,102.72,102.62,102.65,9595.0,96.7925,96.7925,96.6983,96.7266,9595.0
2019-07-11 14:20:00,102.66,102.69,102.59,102.66,10173.0,96.736,96.7643,96.67,96.736,10173.0
2019-07-11 14:30:00,102.66,102.8,102.63,102.75,10994.0,96.736,96.8679,96.7077,96.8208,10994.0
2019-07-11 14:40:00,102.77,102.84,102.7,102.73,9757.0,96.8397,96.9056,96.7737,96.802,9757.0
2019-07-11 14:50:00,102.74,102.76,102.66,102.67,23156.0,96.8114,96.8302,96.736,96.7454,23156.0
2019-07-11 15:00:00,102.65,102.65,102.49,102.49,25307.0,96.7266,96.7266,96.5758,96.5758,25307.0
2019-07-11 15:10:00,102.49,102.5,102.39,102.46,18704.0,96.5758,96.5852,96.4816,96.5475,18704.0
2019-07-11 15:20:00,102.47,102.54,102.41,102.45,15965.0,96.557,96.6229,96.5004,96.5381,15965.0
2019-07-11 15:30:00,102.44,102.67,102.42,102.62,26580.0,96.5287,96.7454,96.5098,96.6983,26580.0
2019-07-11 15:40:00,102.62,102.73,102.58,102.69,36919.0,96.6983,96.802,96.6606,96.7643,36919.0
2019-07-11 15:50:00,102.69,102.92,102.43,102.9,234176.0,96.7643,96.981,96.5193,96.9622,234176.0
2019-07-12 09:30:00,103.51,104.38,103.08,104.16,128178.0,97.537,98.3567,97.1318,98.1494,128178.0
2019-07-12 09:40:00,104.2,104.64,104.18,104.34,62392.0,98.1871,98.6017,98.1683,98.3191,62392.0
2019-07-12 09:50:00,104.31,104.55,104.22,104.45,65243.0,98.2908,98.5169,98.206,98.4227,65243.0
2019-07-12 10:00:00,104.46,104.54,104.21,104.36,78595.0,98.4321,98.5075,98.1966,98.3379,78595.0
2019-07-12 10:10:00,104.35,104.86,104.26,104.85,123168.0,98.3285,98.809,98.2437,98.7996,123168.0
2019-07-12 10:20:00,104.82,105.07,104.73,105.07,96807.0,98.7714,99.0069,98.6866,99.0069,96807.0
2019-07-12 10:30:00,105.05,105.08,104.93,105.0,44525.0,98.9881,99.0164,98.875,98.941,44525.0
2019-07-12 10:40:00,105.01,105.51,104.99,105.3,228069.0,98.9504,99.4215,98.9315,99.2237,228069.0
2019-07-12 10:50:00,105.31,105.45,105.21,105.43,44278.0,99.2331,99.365,99.1389,99.3462,44278.0
2019-07-12 11:00:00,105.43,105.43,105.17,105.39,40351.0,99.3462,99.3462,99.1012,99.3085,40351.0
2019-07-12 11:10:00,105.37,105.92,105.34,105.78,66003.0,99.2896,99.8079,99.2614,99.676,66003.0
2019-07-12 11:20:00,105.79,106.0,105.66,105.97,70463.0,99.6854,99.8833,99.5629,99.855,70463.0
2019-07-12 11:30:00,105.96,105.97,105.57,105.59,47011.0,99.8456,99.855,99.4781,99.4969,47011.0
2019-07-12 11:40:00,105.57,105.7,105.52,105.6,56127.0,99.4781,99.6006,99.431,99.5063,56127.0
2019-07-12 11:50:00,105.59,105.69,105.4,105.69,70451.0,99.4969,99.5912,99.3179,99.5912,70451.0
2019-07-12 12:00:00,105.68,105.96,105.68,105.95,56522.0,99.5817,99.8456,99.5817,99.8362,56522.0
2019-07-12 12:10:00,105.94,106.13,105.9,106.12,84580.0,99.8267,100.0058,99.789,99.9963,84580.0
2019-07-12 12:20:00,106.12,106.21,106.04,106.19,36381.0,99.9963,100.0811,99.921,100.0623,36381.0
2019-07-12 12:30:00,106.2,106.42,106.18,106.41,66954.0,100.0717,100.279,100.0529,100.2696,66954.0
2019-07-12 12:40:00,106.41,106.67,106.41,106.65,46061.0,100.2696,100.5146,100.2696,100.4958,46061.0
2019-07-12 12:50:00,106.64,106.77,106.51,106.77,37822.0,100.4863,100.6088,100.3638,100.6088,37822.0
2019-07-12 13:00:00,106.78,106.78,106.57,106.57,48310.0,100.6183,100.6183,100.4204,100.4204,48310.0
2019-07-12 13:10:00,106.57,106.65,106.42,106.52,42604.0,100.4204,100.4958,100.279,100.3733,42604.0
2019-07-12 13:20:00,106.51,106.65,106.5,106.6,20413.0,100.3638,100.4958,100.3544,100.4486,20413.0
2019-07-12 13:30:00,106.58,106.6,106.4,106.45,27158.0,100.4298,100.4486,100.2602,100.3073,27158.0
2019-07-12 13:40:00,106.46,106.6,106.38,106.39,24976.0,100.3167,100.4486,100.2413,100.2508,24976.0
2019-07-12 13:50:00,106.42,106.44,106.31,106.36,30437.0,100.279,100.2979,100.1754,100.2225,30437.0
2019-07-12 14:00:00,106.36,106.43,106.3,106.35,33281.0,100.2225,100.2885,100.166,100.2131,33281.0
2019-07-12 14:10:00,106.34,106.4,106.26,106.29,33574.0,100.2036,100.2602,100.1283,100.1565,33574.0
2019-07-12 14:20:00,106.28,106.35,106.19,106.22,68360.0,100.1471,100.2131,100.0623,100.0906,68360.0
2019-07-12 14:30:00,106.22,106.34,106.21,106.33,45812.0,100.0906,100.2036,100.0811,100.1942,45812.0
2019-07-12 14:40:00,106.35,106.36,106.23,106.29,65255.0,100.2131,100.2225,100.1,100.1565,65255.0
2019-07-12 14:50:00,106.29,106.36,106.28,106.35,56345.0,100.1565,100.2225,100.1471,100.2131,56345.0
2019-07-12 15:00:00,106.35,106.47,106.27,106.4,54855.0,100.2131,100.3261,100.1377,100.2602,54855.0
2019-07-12 15:10:00,106.4,106.49,106.39,106.42,58026.0,100.2602,100.345,100.2508,100.279,58026.0
2019-07-12 15:20:00,106.43,106.47,106.3,106.33,66497.0,100.2885,100.3261,100.166,100.1942,66497.0
2019-07-12 15:30:00,106.34,106.37,106.19,106.19,75424.0,100.2036,100.2319,100.0623,100.0623,75424.0
2019-07-12 15:40:00,106.2,106.44,106.2,106.43,79619.0,100.0717,100.2979,100.0717,100.2885,79619.0
2019-07-12 15:50:00,106.43,106.44,105.99,106.0,307841.0,100.2885,100.2979,99.8738,99.8833,307841.0
2019-07-15 09:30:00,106.17,107.24,105.84,105.95,71188.0,100.0435,101.0517,99.7325,99.8362,71188.0
2019-07-15 09:40:00,105.89,106.12,105.02,105.1,97787.0,99.7796,99.9963,98.9598,99.0352,97787.0
2019-07-15 09:50:00,105.15,105.27,104.94,105.16,21745.0,99.0823,99.1954,98.8844,99.0917,21745.0
2019-07-15 10:00:00,105.13,105.57,105.02,105.5,53809.0,99.0635,99.4781,98.9598,99.4121,53809.0
2019-07-15 10:10:00,105.51,105.56,105.34,105.36,63395.0,99.4215,99.4687,99.2614,99.2802,63395.0
2019-07-15 10:20:00,105.35,105.69,105.35,105.55,22621.0,99.2708,99.5912,99.2708,99.4592,22621.0
2019-07-15 10:30:00,105.55,105.62,105.4,105.6,43679.0,99.4592,99.5252,99.3179,99.5063,43679.0
2019-07-15 10:40:00,105.58,105.9,105.57,105.8,43349.0,99.4875,99.789,99.4781,99.6948,43349.0
2019-07-15 10:50:00,105.8,106.08,105.6,105.62,153764.0,99.6948,99.9586,99.5063,99.5252,153764.0
2019-07-15 11:00:00,105.61,105.78,105.54,105.75,34885.0,99.5158,99.676,99.4498,99.6477,34885.0
2019-07-15 11:10:00,105.75,105.96,105.72,105.75,28430.0,99.6477,99.8456,99.6194,99.6477,28430.0
2019-07-15 11:20:00,105.76,105.89,105.74,105.87,31812.0,99.6571,99.7796,99.6383,99.7608,31812.0
2019-07-15 11:30:00,105.89,105.92,105.79,105.86,21735.0,99.7796,99.8079,99.6854,99.7513,21735.0
2019-07-15 11:40:00,105.86,106.02,105.79,106.0,25792.0,99.7513,99.9021,99.6854,99.8833,25792.0
2019-07-15 11:50:00,106.02,106.11,105.95,105.96,48959.0,99.9021,99.9869,99.8362,99.8456,48959.0
2019-07-15 12:00:00,105.96,106.02,105.88,105.93,29468.0,99.8456,99.9021,99.7702,99.8173,29468.0
2019-07-15 12:10:00,105.94,105.98,105.85,105.98,11406.0,99.8267,99.8644,99.7419,99.8644,11406.0
2019-07-15 12:20:00,105.98,105.98,105.86,105.89,13528.0,99.8644,99.8644,99.7513,99.7796,13528.0
2019-07-15 12:30:00,105.87,105.97,105.86,105.88,21090.0,99.7608,99.855,99.7513,99.7702,21090.0
2019-07-15 12:40:00,105.87,106.05,105.87,105.89,47146.0,99.7608,99.9304,99.7608,99.7796,47146.0
2019-07-15 12:50:00,105.9,105.93,105.84,105.93,12938.0,99.789,99.8173,99.7325,99.8173,12938.0
2019-07-15 13:00:00,105.92,106.0,105.91,105.98,14532.0,99.8079,99.8833,99.7985,99.8644,14532.0
2019-07-15 13:10:00,105.99,105.99,105.83,105.96,67605.0,99.8738,99.8738,99.7231,99.8456,67605.0
2019-07-15 13:20:00,105.95,105.99,105.94,105.96,22581.0,99.8362,99.8738,99.8267,99.8456,22581.0
2019-07-15 13:30:00,105.96,106.11,105.94,106.08,29570.0,99.8456,99.9869,99.8267,99.9586,29570.0
2019-07-15 13:40:00,106.08,106.26,106.07,106.24,14532.0,99.9586,100.1283,99.9492,100.1094,14532.0
2019-07-15 13:50:00,106.25,106.26,106.17,106.2,16631.0,100.1188,100.1283,100.0435,100.0717,16631.0
2019-07-15 14:00:00,106.2,106.28,106.13,106.16,14372.0,100.0717,100.1471,100.0058,100.034,14372.0
2019-07-15 14:10:00,106.16,106.27,106.09,106.24,17592.0,100.034,100.1377,99.9681,100.1094,17592.0
2019-07-15 14:20:00,106.22,106.43,106.19,106.41,22603.0,100.0906,100.2885,100.0623,100.2696,22603.0
2019-07-15 14:30:00,106.42,106.52,106.36,106.48,30733.0,100.279,100.3733,100.2225,100.3356,30733.0
2019-07-15 14:40:00,106.48,106.52,106.3,106.38,54693.0,100.3356,100.3733,100.166,100.2413,54693.0
2019-07-15 14:50:00,106.38,106.56,106.38,106.45,36708.0,100.2413,100.411,100.2413,100.3073,36708.0
2019-07-15 15:00:00,106.45,106.5,106.35,106.39,36855.0,100.3073,100.3544,100.2131,100.2508,36855.0
2019-07-15 15:10:00,106.4,106.43,106.28,106.31,29941.0,100.2602,100.2885,100.1471,100.1754,29941.0
2019-07-15 15:20:00,106.31,106.38,106.27,106.3,25388.0,100.1754,100.2413,100.1377,100.166,25388.0
2019-07-15 15:30:00,106.29,106.42,106.29,106.35,37528.0,100.1565,100.279,100.1565,100.2131,37528.0
2019-07-15 15:40:00,106.35,106.61,106.35,106.42,58389.0,100.2131,100.4581,100.2131,100.279,58389.0
2019-07-15 15:50:00,106.4,106.4,106.15,106.38,159616.0,100.2602,100.2602,100.0246,100.2413,159616.0
2019-07-16 09:30:00,106.55,107.4,106.29,106.39,74684.0,100.4015,101.2025,100.1565,100.2508,74684.0
2019-07-16 09:40:00,106.36,106.63,106.14,106.55,52312.0,100.2225,100.4769,100.0152,100.4015,52312.0
2019-07-16 09:50:00,106.54,106.78,106.33,106.76,35764.0,100.3921,100.6183,100.1942,100.5994,35764.0
2019-07-16 10:00:00,106.76,106.76,106.0,106.29,109094.0,100.5994,100.5994,99.8833,100.1565,109094.0
2019-07-16 10:10:00,106.29,106.72,106.28,106.61,20649.0,100.1565,100.5617,100.1471,100.4581,20649.0
2019-07-16 10:20:00,106.65,106.68,106.52,106.64,14219.0,100.4958,100.524,100.3733,100.4863,14219.0
2019-07-16 10:30:00,106.64,106.75,106.6,106.67,26495.0,100.4863,100.59,100.4486,100.5146,26495.0
2019-07-16 10:40:00,106.67,106.94,106.67,106.94,39659.0,100.5146,100.769,100.5146,100.769,39659.0
2019-07-16 10:50:00,106.93,106.95,106.75,106.94,45669.0,100.7596,100.7784,100.59,100.769,45669.0
2019-07-16 11:00:00,106.92,106.98,106.73,106.75,33215.0,100.7502,100.8067,100.5711,100.59,33215.0
2019-07-16 11:10:00,106.73,106.76,106.59,106.64,22473.0,100.5711,100.5994,100.4392,100.4863,22473.0
2019-07-16 11:20:00,106.64,106.74,106.59,106.68,19058.0,100.4863,100.5806,100.4392,100.524,19058.0
2019-07-16 11:30:00,106.7,106.72,106.6,106.65,14079.0,100.5429,100.5617,100.4486,100.4958,14079.0
2019-07-16 11:40:00,106.64,106.69,106.6,106.6,15836.0,100.4863,100.5334,100.4486,100.4486,15836.0
2019-07-16 11:50:00,106.61,106.75,106.6,106.63,17960.0,100.4581,100.59,100.4486,100.4769,17960.0
2019-07-16 12:00:00,106.62,106.66,106.57,106.6,28547.0,100.4675,100.5052,100.4204,100.4486,28547.0
2019-07-16 12:10:00,106.6,106.61,106.18,106.27,41189.0,100.4486,100.4581,100.0529,100.1377,41189.0
2019-07-16 12:20:00,106.28,106.48,106.27,106.41,18363.0,100.1471,100.3356,100.1377,100.2696,18363.0
2019-07-16 12:30:00,106.44,106.7,106.38,106.69,19206.0,100.2979,100.5429,100.2413,100.5334,19206.0
2019-07-16 12:40:00,106.68,106.8,106.66,106.72,22487.0,100.524,100.6371,100.5052,100.5617,22487.0
2019-07-16 12:50:00,106.72,106.75,106.61,106.75,18873.0,100.5617,100.59,100.4581,100.59,18873.0
2019-07-16 13:00:00,106.78,107.12,106.78,107.07,21207.0,100.6183,100.9386,100.6183,100.8915,21207.0
2019-07-16 13:10:00,107.07,107.11,106.98,107.08,14923.0,100.8915,100.9292,100.8067,100.9009,14923.0
2019-07-16 13:20:00,107.07,107.2,107.05,107.12,12782.0,100.8915,101.014,100.8727,100.9386,12782.0
2019-07-16 13:30:00,107.12,107.2,107.06,107.13,10527.0,100.9386,101.014,100.8821,100.9481,10527.0
2019-07-16 13:40:00,107.13,107.29,107.1,107.23,21160.0,100.9481,101.0988,100.9198,101.0423,21160.0
2019-07-16 13:50:00,107.22,107.22,106.97,107.02,22981.0,101.0329,101.0329,100.7973,100.8444,22981.0
2019-07-16 14:00:00,107.03,107.17,107.02,107.11,26625.0,100.8538,100.9858,100.8444,100.9292,26625.0
2019-07-16 14:10:00,107.13,107.18,106.97,107.0,29034.0,100.9481,100.9952,100.7973,100.8256,29034.0
2019-07-16 14:20:00,107.0,107.06,106.91,107.02,20195.0,100.8256,100.8821,100.7408,100.8444,20195.0
2019-07-16 14:30:00,107.02,107.02,106.83,107.02,17856.0,100.8444,100.8444,100.6654,100.8444,17856.0
2019-07-16 14:40:00,107.01,107.29,107.01,107.28,25712.0,100.835,101.0988,100.835,101.0894,25712.0
2019-07-16 14:50:00,107.28,107.31,107.1,107.1,25390.0,101.0894,101.1177,100.9198,100.9198,25390.0
2019-07-16 15:00:00,107.09,107.26,107.06,107.19,29481.0,100.9104,101.0706,100.8821,101.0046,29481.0
2019-07-16 15:10:00,107.19,107.33,107.18,107.25,22768.0,101.0046,101.1365,100.9952,101.0611,22768.0
2019-07-16 15:20:00,107.24,107.28,107.14,107.18,23299.0,101.0517,101.0894,100.9575,100.9952,23299.0
2019-07-16 15:30:00,107.18,107.45,107.11,107.36,85814.0,100.9952,101.2496,100.9292,101.1648,85814.0
2019-07-16 15:40:00,107.36,107.37,107.05,107.05,48137.0,101.1648,101.1742,100.8727,100.8727,48137.0
2019-07-16 15:50:00,107.04,107.11,106.75,106.83,155084.0,100.8633,100.9292,100.59,100.6654,155084.0
2019-07-17 09:30:00,106.9,107.31,106.57,106.8,30476.0,100.7313,101.1177,100.4204,100.6371,30476.0
2019-07-17 09:40:00,106.8,106.89,106.68,106.77,41153.0,100.6371,100.7219,100.524,100.6088,41153.0
2019-07-17 09:50:00,106.87,107.07,106.7,107.0,69166.0,100.7031,100.8915,100.5429,100.8256,69166.0
2019-07-17 10:00:00,106.98,107.02,106.81,106.82,16472.0,100.8067,100.8444,100.6465,100.6559,16472.0
2019-07-17 10:10:00,106.86,107.19,106.81,107.17,40100.0,100.6936,101.0046,100.6465,100.9858,40100.0
2019-07-17 10:20:00,107.14,107.31,107.11,107.15,18923.0,100.9575,101.1177,100.9292,100.9669,18923.0
2019-07-17 10:30:00,107.11,107.26,106.99,107.23,42413.0,100.9292,101.0706,100.8161,101.0423,42413.0
2019-07-17 10:40:00,107.26,107.26,107.08,107.19,41209.0,101.0706,101.0706,100.9009,101.0046,41209.0
2019-07-17 10:50:00,107.18,107.21,106.85,107.01,31974.0,100.9952,101.0234,100.6842,100.835,31974.0
2019-07-17 11:00:00,107.01,107.08,106.98,107.0,32377.0,100.835,100.9009,100.8067,100.8256,32377.0
2019-07-17 11:10:00,107.0,107.07,107.0,107.01,19714.0,100.8256,100.8915,100.8256,100.835,19714.0
2019-07-17 11:20:00,107.01,107.05,106.75,106.94,55714.0,100.835,100.8727,100.59,100.769,55714.0
2019-07-17 11:30:00,106.92,107.0,106.9,106.98,38520.0,100.7502,100.8256,100.7313,100.8067,38520.0
2019-07-17 11:40:00,106.97,107.13,106.94,107.13,15502.0,100.7973,100.9481,100.769,100.9481,15502.0
2019-07-17 11:50:00,107.14,107.15,107.08,107.14,13472.0,100.9575,100.9669,100.9009,100.9575,13472.0
2019-07-17 12:00:00,107.14,107.2,107.1,107.12,15267.0,100.9575,101.014,100.9198,100.9386,15267.0
2019-07-17 12:10:00,107.12,107.13,106.99,107.05,20925.0,100.9386,100.9481,100.8161,100.8727,20925.0
2019-07-17 12:20:00,107.06,107.09,107.01,107.05,9525.0,100.8821,100.9104,100.835,100.8727,9525.0
2019-07-17 12:30:00,107.07,107.19,107.05,107.18,12517.0,100.8915,101.0046,100.8727,100.9952,12517.0
2019-07-17 12:40:00,107.17,107.19,107.09,107.1,10744.0,100.9858,101.0046,100.9104,100.9198,10744.0
2019-07-17 12:50:00,107.11,107.19,107.09,107.17,11294.0,100.9292,101.0046,100.9104,100.9858,11294.0
2019-07-17 13:00:00,107.18,107.21,107.09,107.14,18643.0,100.9952,101.0234,100.9104,100.9575,18643.0
2019-07-17 13:10:00,107.13,107.14,107.05,107.1,11676.0,100.9481,100.9575,100.8727,100.9198,11676.0
2019-07-17 13:20:00,107.1,107.2,107.1,107.18,11611.0,100.9198,101.014,100.9198,100.9952,11611.0
2019-07-17 13:30:00,107.19,107.28,107.19,107.26,12024.0,101.0046,101.0894,101.0046,101.0706,12024.0
2019-07-17 13:40:00,107.27,107.42,107.26,107.41,8569.0,101.08,101.2213,101.0706,101.2119,8569.0
2019-07-17 13:50:00,107.4,107.61,107.39,107.58,79170.0,101.2025,101.4004,101.1931,101.3721,79170.0
2019-07-17 14:00:00,107.58,107.83,107.58,107.76,55843.0,101.3721,101.6077,101.3721,101.5417,55843.0
2019-07-17 14:10:00,107.76,107.93,107.74,107.88,23578.0,101.5417,101.7019,101.5229,101.6548,23578.0
2019-07-17 14:20:00,107.88,107.88,107.76,107.8,10879.0,101.6548,101.6548,101.5417,101.5794,10879.0
2019-07-17 14:30:00,107.8,107.83,107.69,107.75,20939.0,101.5794,101.6077,101.4757,101.5323,20939.0
2019-07-17 14:40:00,107.76,107.79,107.48,107.48,32907.0,101.5417,101.57,101.2779,101.2779,32907.0
2019-07-17 14:50:00,107.47,107.53,107.33,107.36,33322.0,101.2684,101.325,101.1365,101.1648,33322.0
2019-07-17 15:00:00,107.36,107.45,107.26,107.44,26642.0,101.1648,101.2496,101.0706,101.2402,26642.0
2019-07-17 15:10:00,107.44,107.57,107.41,107.52,28985.0,101.2402,101.3627,101.2119,101.3156,28985.0
2019-07-17 15:20:00,107.51,107.58,107.25,107.26,23596.0,101.3061,101.3721,101.0611,101.0706,23596.0
2019-07-17 15:30:00,107.26,107.47,107.23,107.44,35855.0,101.0706,101.2684,101.0423,101.2402,35855.0
2019-07-17 15:40:00,107.45,107.57,107.4,107.57,44986.0,101.2496,101.3627,101.2025,101.3627,44986.0
2019-07-17 15:50:00,107.57,107.61,107.29,107.29,97410.0,101.3627,101.4004,101.0988,101.0988,97410.0
2019-07-18 09:30:00,107.38,107.5,106.37,106.72,85152.0,101.1836,101.2967,100.2319,100.5617,85152.0
2019-07-18 09:40:00,106.73,106.91,106.54,106.83,55293.0,100.5711,100.7408,100.3921,100.6654,55293.0
2019-07-18 09:50:00,106.87,107.05,106.8,106.88,22096.0,100.7031,100.8727,100.6371,100.7125,22096.0
2019-07-18 10:00:00,106.9,106.97,106.66,106.78,58103.0,100.7313,100.7973,100.5052,100.6183,58103.0
2019-07-18 10:10:00,106.77,107.03,106.74,106.81,29684.0,100.6088,100.8538,100.5806,100.6465,29684.0
2019-07-18 10:20:00,106.79,106.93,106.68,106.73,35084.0,100.6277,100.7596,100.524,100.5711,35084.0
2019-07-18 10:30:00,106.72,106.86,106.64,106.74,39116.0,100.5617,100.6936,100.4863,100.5806,39116.0
2019-07-18 10:40:00,106.75,106.92,106.73,106.8,26395.0,100.59,100.7502,100.5711,100.6371,26395.0
2019-07-18 10:50:00,106.8,106.84,106.65,106.78,129637.0,100.6371,100.6748,100.4958,100.6183,129637.0
2019-07-18 11:00:00,106.78,106.85,106.7,106.79,19386.0,100.6183,100.6842,100.5429,100.6277,19386.0
2019-07-18 11:10:00,106.8,107.0,106.78,107.0,35879.0,100.6371,100.8256,100.6183,100.8256,35879.0
2019-07-18 11:20:00,106.98,107.08,106.91,107.01,29501.0,100.8067,100.9009,100.7408,100.835,29501.0
2019-07-18 11:30:00,107.03,107.15,106.92,107.14,56358.0,100.8538,100.9669,100.7502,100.9575,56358.0
2019-07-18 11:40:00,107.13,107.19,107.07,107.14,27546.0,100.9481,101.0046,100.8915,100.9575,27546.0
2019-07-18 11:50:00,107.13,107.26,106.96,107.22,26405.0,100.9481,101.0706,100.7879,101.0329,26405.0
2019-07-18 12:00:00,107.22,107.22,107.04,107.17,26453.0,101.0329,101.0329,100.8633,100.9858,26453.0
2019-07-18 12:10:00,107.18,107.26,107.13,107.25,16895.0,100.9952,101.0706,100.9481,101.0611,16895.0
2019-07-18 12:20:00,107.26,107.32,107.23,107.29,22003.0,101.0706,101.1271,101.0423,101.0988,22003.0
2019-07-18 12:30:00,107.29,107.42,107.27,107.37,10976.0,101.0988,101.2213,101.08,101.1742,10976.0
2019-07-18 12:40:00,107.38,107.44,107.34,107.35,13235.0,101.1836,101.2402,101.1459,101.1554,13235.0
2019-07-18 12:50:00,107.33,107.33,107.14,107.17,5873.0,101.1365,101.1365,100.9575,100.9858,5873.0
2019-07-18 13:00:00,107.16,107.28,107.14,107.2,9261.0,100.9763,101.0894,100.9575,101.014,9261.0
2019-07-18 13:10:00,107.19,107.3,107.16,107.28,12315.0,101.0046,101.1082,100.9763,101.0894,12315.0
2019-07-18 13:20:00,107.27,107.28,107.18,107.21,11667.0,101.08,101.0894,100.9952,101.0234,11667.0
2019-07-18 13:30:00,107.22,107.25,107.18,107.22,12110.0,101.0329,101.0611,100.9952,101.0329,12110.0
2019-07-18 13:40:00,107.21,107.21,107.05,107.06,14308.0,101.0234,101.0234,100.8727,100.8821,14308.0
2019-07-18 13:50:00,107.07,107.08,106.85,106.94,15315.0,100.8915,100.9009,100.6842,100.769,15315.0
2019-07-18 14:00:00,106.93,107.09,106.93,107.03,12491.0,100.7596,100.9104,100.7596,100.8538,12491.0
2019-07-18 14:10:00,107.05,107.17,107.05,107.17,19553.0,100.8727,100.9858,100.8727,100.9858,19553.0
2019-07-18 14:20:00,107.19,107.26,107.13,107.24,18049.0,101.0046,101.0706,100.9481,101.0517,18049.0
2019-07-18 14:30:00,107.24,107.24,107.15,107.2,23336.0,101.0517,101.0517,100.9669,101.014,23336.0
2019-07-18 14:40:00,107.21,107.34,107.16,107.31,18161.0,101.0234,101.1459,100.9763,101.1177,18161.0
2019-07-18 14:50:00,107.31,107.53,107.26,107.51,18508.0,101.1177,101.325,101.0706,101.3061,18508.0
2019-07-18 15:00:00,107.5,107.63,107.5,107.63,19164.0,101.2967,101.4192,101.2967,101.4192,19164.0
2019-07-18 15:10:00,107.62,107.62,107.34,107.36,20911.0,101.4098,101.4098,101.1459,101.1648,20911.0
2019-07-18 15:20:00,107.36,107.4,107.22,107.29,31356.0,101.1648,101.2025,101.0329,101.0988,31356.0
2019-07-18 15:30:00,107.29,107.44,107.26,107.39,27822.0,101.0988,101.2402,101.0706,101.1931,27822.0
2019-07-18 15:40:00,107.38,107.43,107.18,107.24,41820.0,101.1836,101.2307,100.9952,101.0517,41820.0
2019-07-18 15:50:00,107.25,107.26,106.79,107.06,241458.0,101.0611,101.0706,100.6277,100.8821,241458.0
2019-07-19 09:30:00,107.77,108.2,107.3,107.75,175120.0,101.5511,101.9563,101.1082,101.5323,175120.0
2019-07-19 09:40:00,107.74,107.93,107.61,107.67,86418.0,101.5229,101.7019,101.4004,101.4569,86418.0
2019-07-19 09:50:00,107.63,107.63,107.06,107.35,44624.0,101.4192,101.4192,100.8821,101.1554,44624.0
2019-07-19 10:00:00,107.39,107.61,107.24,107.44,30583.0,101.1931,101.4004,101.0517,101.2402,30583.0
2019-07-19 10:10:00,107.48,107.58,107.24,107.55,25267.0,101.2779,101.3721,101.0517,101.3438,25267.0
2019-07-19 10:20:00,107.59,107.61,107.26,107.39,44062.0,101.3815,101.4004,101.0706,101.1931,44062.0
2019-07-19 10:30:00,107.39,107.45,107.18,107.34,61510.0,101.1931,101.2496,100.9952,101.1459,61510.0
2019-07-19 10:40:00,107.27,107.29,107.13,107.18,61798.0,101.08,101.0988,100.9481,100.9952,61798.0
2019-07-19 10:50:00,107.2,107.23,106.94,107.13,67939.0,101.014,101.0423,100.769,100.9481,67939.0
2019-07-19 11:00:00,107.12,107.31,107.07,107.27,13335.0,100.9386,101.1177,100.8915,101.08,13335.0
2019-07-19 11:10:00,107.28,107.4,107.23,107.28,54036.0,101.0894,101.2025,101.0423,101.0894,54036.0
2019-07-19 11:20:00,107.23,107.37,107.09,107.14,20896.0,101.0423,101.1742,100.9104,100.9575,20896.0
2019-07-19 11:30:00,107.14,107.18,106.86,106.86,14604.0,100.9575,100.9952,100.6936,100.6936,14604.0
2019-07-19 11:40:00,106.86,107.1,106.81,107.06,51129.0,100.6936,100.9198,100.6465,100.8821,51129.0
2019-07-19 11:50:00,107.08,107.1,107.0,107.07,13507.0,100.9009,100.9198,100.8256,100.8915,13507.0
2019-07-19 12:00:00,107.08,107.16,107.01,107.15,32162.0,100.9009,100.9763,100.835,100.9669,32162.0
2019-07-19 12:10:00,107.16,107.29,107.13,107.21,17971.0,100.9763,101.0988,100.9481,101.0234,17971.0
2019-07-19 12:20:00,107.18,107.42,107.15,107.42,14195.0,100.9952,101.2213,100.9669,101.2213,14195.0
2019-07-19 12:30:00,107.45,107.46,107.31,107.34,9516.0,101.2496,101.259,101.1177,101.1459,9516.0
2019-07-19 12:40:00,107.32,107.44,107.28,107.42,13684.0,101.1271,101.2402,101.0894,101.2213,13684.0
2019-07-19 12:50:00,107.42,107.54,107.37,107.49,9544.0,101.2213,101.3344,101.1742,101.2873,9544.0
2019-07-19 13:00:00,107.49,107.51,107.39,107.41,12668.0,101.2873,101.3061,101.1931,101.2119,12668.0
2019-07-19 13:10:00,107.44,107.49,107.42,107.43,9910.0,101.2402,101.2873,101.2213,101.2307,9910.0
2019-07-19 13:20:00,107.43,107.47,107.4,107.42,7448.0,101.2307,101.2684,101.2025,101.2213,7448.0
2019-07-19 13:30:00,107.42,107.53,107.37,107.46,10925.0,101.2213,101.325,101.1742,101.259,10925.0
2019-07-19 13:40:00,107.45,107.46,107.38,107.43,10790.0,101.2496,101.259,101.1836,101.2307,10790.0
2019-07-19 13:50:00,107.41,107.41,107.26,107.35,9115.0,101.2119,101.2119,101.0706,101.1554,9115.0
2019-07-19 14:00:00,107.36,107.51,107.3,107.3,13393.0,101.1648,101.3061,101.1082,101.1082,13393.0
2019-07-19 14:10:00,107.3,107.49,107.23,107.47,54417.0,101.1082,101.2873,101.0423,101.2684,54417.0
2019-07-19 14:20:00,107.47,107.62,107.31,107.35,42036.0,101.2684,101.4098,101.1177,101.1554,42036.0
2019-07-19 14:30:00,107.34,107.41,107.18,107.27,56426.0,101.1459,101.2119,100.9952,101.08,56426.0
2019-07-19 14:40:00,107.3,107.39,107.23,107.39,22166.0,101.1082,101.1931,101.0423,101.1931,22166.0
2019-07-19 14:50:00,107.4,107.49,107.37,107.46,18577.0,101.2025,101.2873,101.1742,101.259,18577.0
2019-07-19 15:00:00,107.45,107.45,107.22,107.26,41339.0,101.2496,101.2496,101.0329,101.0706,41339.0
2019-07-19 15:10:00,107.26,107.32,107.23,107.28,43087.0,101.0706,101.1271,101.0423,101.0894,43087.0
2019-07-19 15:20:00,107.27,107.35,107.21,107.28,44626.0,101.08,101.1554,101.0234,101.0894,44626.0
2019-07-19 15:30:00,107.27,107.33,107.23,107.26,43230.0,101.08,101.1365,101.0423,101.0706,43230.0
2019-07-19 15:40:00,107.26,107.48,106.96,106.97,92920.0,101.0706,101.2779,100.7879,100.7973,92920.0
2019-07-19 15:50:00,106.96,107.01,106.51,106.6,311747.0,100.7879,100.835,100.3638,100.4486,311747.0
2019-07-22 09:30:00,107.06,107.48,106.63,106.63,65301.0,100.8821,101.2779,100.4769,100.4769,65301.0
2019-07-22 09:40:00,106.59,106.93,106.53,106.57,44199.0,100.4392,100.7596,100.3827,100.4204,44199.0
2019-07-22 09:50:00,106.56,106.89,106.55,106.82,51590.0,100.411,100.7219,100.4015,100.6559,51590.0
2019-07-22 10:00:00,106.86,106.86,106.57,106.61,64762.0,100.6936,100.6936,100.4204,100.4581,64762.0
2019-07-22 10:10:00,106.6,106.69,106.11,106.18,25981.0,100.4486,100.5334,99.9869,100.0529,25981.0
2019-07-22 10:20:00,106.21,106.49,106.19,106.35,55420.0,100.0811,100.345,100.0623,100.2131,55420.0
2019-07-22 10:30:00,106.4,106.45,106.16,106.3,42175.0,100.2602,100.3073,100.034,100.166,42175.0
2019-07-22 10:40:00,106.31,106.31,105.93,105.95,23192.0,100.1754,100.1754,99.8173,99.8362,23192.0
2019-07-22 10:50:00,105.96,106.06,105.7,106.04,24340.0,99.8456,99.9398,99.6006,99.921,24340.0
2019-07-22 11:00:00,106.04,106.13,105.96,106.06,13536.0,99.921,100.0058,99.8456,99.9398,13536.0
2019-07-22 11:10:00,106.07,106.16,105.95,106.09,19480.0,99.9492,100.034,99.8362,99.9681,19480.0
2019-07-22 11:20:00,106.08,106.12,105.9,105.91,17922.0,99.9586,99.9963,99.789,99.7985,17922.0
2019-07-22 11:30:00,105.89,106.19,105.85,106.14,21961.0,99.7796,100.0623,99.7419,100.0152,21961.0
2019-07-22 11:40:00,106.16,106.34,106.12,106.32,17736.0,100.034,100.2036,99.9963,100.1848,17736.0
2019-07-22 11:50:00,106.31,106.37,106.18,106.33,18480.0,100.1754,100.2319,100.0529,100.1942,18480.0
2019-07-22 12:00:00,106.33,106.43,106.23,106.32,17403.0,100.1942,100.2885,100.1,100.1848,17403.0
2019-07-22 12:10:00,106.32,106.46,106.29,106.45,15503.0,100.1848,100.3167,100.1565,100.3073,15503.0
2019-07-22 12:20:00,106.44,106.45,106.29,106.33,19424.0,100.2979,100.3073,100.1565,100.1942,19424.0
2019-07-22 12:30:00,106.34,106.38,106.24,106.28,15982.0,100.2036,100.2413,100.1094,100.1471,15982.0
2019-07-22 12:40:00,106.28,106.46,106.28,106.4,15327.0,100.1471,100.3167,100.1471,100.2602,15327.0
2019-07-22 12:50:00,106.41,106.51,106.35,106.42,16628.0,100.2696,100.3638,100.2131,100.279,16628.0
2019-07-22 13:00:00,106.43,106.45,106.23,106.24,18548.0,100.2885,100.3073,100.1,100.1094,18548.0
2019-07-22 13:10:00,106.29,106.33,106.2,106.2,18800.0,100.1565,100.1942,100.0717,100.0717,18800.0
2019-07-22 13:20:00,106.19,106.32,106.17,106.27,11092.0,100.0623,100.1848,100.0435,100.1377,11092.0
2019-07-22 13:30:00,106.28,106.37,106.23,106.36,13802.0,100.1471,100.2319,100.1,100.2225,13802.0
2019-07-22 13:40:00,106.37,106.53,106.36,106.48,35821.0,100.2319,100.3827,100.2225,100.3356,35821.0
2019-07-22 13:50:00,106.49,106.51,106.42,106.45,19464.0,100.345,100.3638,100.279,100.3073,19464.0
2019-07-22 14:00:00,106.45,106.46,106.29,106.31,31910.0,100.3073,100.3167,100.1565,100.1754,31910.0
2019-07-22 14:10:00,106.33,106.36,106.21,106.28,21000.0,100.1942,100.2225,100.0811,100.1471,21000.0
2019-07-22 14:20:00,106.3,106.35,106.14,106.14,22483.0,100.166,100.2131,100.0152,100.0152,22483.0
2019-07-22 14:30:00,106.14,106.16,105.86,105.87,46892.0,100.0152,100.034,99.7513,99.7608,46892.0
2019-07-22 14:40:00,105.88,105.92,105.66,105.73,43804.0,99.7702,99.8079,99.5629,99.6288,43804.0
2019-07-22 14:50:00,105.73,105.83,105.72,105.8,20410.0,99.6288,99.7231,99.6194,99.6948,20410.0
2019-07-22 15:00:00,105.8,106.09,105.8,105.98,25899.0,99.6948,99.9681,99.6948,99.8644,25899.0
2019-07-22 15:10:00,105.98,105.98,105.74,105.78,23098.0,99.8644,99.8644,99.6383,99.676,23098.0
2019-07-22 15:20:00,105.79,105.84,105.74,105.83,25681.0,99.6854,99.7325,99.6383,99.7231,25681.0
2019-07-22 15:30:00,105.82,105.87,105.71,105.76,56321.0,99.7137,99.7608,99.61,99.6571,56321.0
2019-07-22 15:40:00,105.77,105.89,105.7,105.77,53009.0,99.6665,99.7796,99.6006,99.6665,53009.0
2019-07-22 15:50:00,105.76,105.96,105.66,105.94,118341.0,99.6571,99.8456,99.5629,99.8267,118341.0
2019-07-23 09:30:00,106.11,106.39,105.97,106.15,35651.0,99.9869,100.2508,99.855,100.0246,35651.0
2019-07-23 09:40:00,106.15,106.37,106.0,106.2,38502.0,100.0246,100.2319,99.8833,100.0717,38502.0
2019-07-23 09:50:00,106.23,106.23,105.77,105.86,9877.0,100.1,100.1,99.6665,99.7513,9877.0
2019-07-23 10:00:00,105.86,105.95,105.67,105.7,19592.0,99.7513,99.8362,99.5723,99.6006,19592.0
2019-07-23 10:10:00,105.65,105.65,105.42,105.64,30052.0,99.5535,99.5535,99.3367,99.544,30052.0
2019-07-23 10:20:00,105.64,105.88,105.54,105.84,19733.0,99.544,99.7702,99.4498,99.7325,19733.0
2019-07-23 10:30:00,105.86,105.86,105.61,105.65,22493.0,99.7513,99.7513,99.5158,99.5535,22493.0
2019-07-23 10:40:00,105.66,105.67,105.32,105.39,15602.0,99.5629,99.5723,99.2425,99.3085,15602.0
2019-07-23 10:50:00,105.37,105.63,105.33,105.63,18414.0,99.2896,99.5346,99.2519,99.5346,18414.0
2019-07-23 11:00:00,105.62,105.73,105.48,105.71,39982.0,99.5252,99.6288,99.3933,99.61,39982.0
2019-07-23 11:10:00,105.69,105.89,105.65,105.87,8397.0,99.5912,99.7796,99.5535,99.7608,8397.0
2019-07-23 11:20:00,105.87,105.95,105.78,105.81,10624.0,99.7608,99.8362,99.676,99.7042,10624.0
2019-07-23 11:30:00,105.79,105.8,105.64,105.73,10054.0,99.6854,99.6948,99.544,99.6288,10054.0
2019-07-23 11:40:00,105.7,105.73,105.45,105.55,13239.0,99.6006,99.6288,99.365,99.4592,13239.0
2019-07-23 11:50:00,105.54,105.64,105.5,105.62,24048.0,99.4498,99.544,99.4121,99.5252,24048.0
2019-07-23 12:00:00,105.6,105.73,105.6,105.65,10484.0,99.5063,99.6288,99.5063,99.5535,10484.0
2019-07-23 12:10:00,105.64,105.84,105.62,105.74,6408.0,99.544,99.7325,99.5252,99.6383,6408.0
2019-07-23 12:20:00,105.69,105.8,105.69,105.76,5493.0,99.5912,99.6948,99.5912,99.6571,5493.0
2019-07-23 12:30:00,105.75,105.94,105.74,105.91,8825.0,99.6477,99.8267,99.6383,99.7985,8825.0
2019-07-23 12:40:00,105.92,106.02,105.89,106.02,5241.0,99.8079,99.9021,99.7796,99.9021,5241.0
2019-07-23 12:50:00,106.04,106.11,105.98,106.07,11748.0,99.921,99.9869,99.8644,99.9492,11748.0
2019-07-23 13:00:00,106.08,106.11,106.0,106.08,11075.0,99.9586,99.9869,99.8833,99.9586,11075.0
2019-07-23 13:10:00,106.09,106.21,106.06,106.21,9768.0,99.9681,100.0811,99.9398,100.0811,9768.0
2019-07-23 13:20:00,106.21,106.31,106.19,106.27,10827.0,100.0811,100.1754,100.0623,100.1377,10827.0
2019-07-23 13:30:00,106.26,106.31,106.17,106.23,11074.0,100.1283,100.1754,100.0435,100.1,11074.0
2019-07-23 13:40:00,106.23,106.53,106.23,106.41,22264.0,100.1,100.3827,100.1,100.2696,22264.0
2019-07-23 13:50:00,106.42,106.63,106.4,106.58,19147.0,100.279,100.4769,100.2602,100.4298,19147.0
2019-07-23 14:00:00,106.59,106.63,106.51,106.55,13418.0,100.4392,100.4769,100.3638,100.4015,13418.0
2019-07-23 14:10:00,106.55,106.62,106.46,106.58,13788.0,100.4015,100.4675,100.3167,100.4298,13788.0
2019-07-23 14:20:00,106.59,106.61,106.47,106.52,19486.0,100.4392,100.4581,100.3261,100.3733,19486.0
2019-07-23 14:30:00,106.52,106.52,106.35,106.35,32482.0,100.3733,100.3733,100.2131,100.2131,32482.0
2019-07-23 14:40:00,106.35,106.42,106.24,106.25,60556.0,100.2131,100.279,100.1094,100.1188,60556.0
2019-07-23 14:50:00,106.25,106.3,106.12,106.12,39790.0,100.1188,100.166,99.9963,99.9963,39790.0
2019-07-23 15:00:00,106.12,106.14,106.06,106.11,20579.0,99.9963,100.0152,99.9398,99.9869,20579.0
2019-07-23 15:10:00,106.12,106.29,106.11,106.23,23397.0,99.9963,100.1565,99.9869,100.1,23397.0
2019-07-23 15:20:00,106.21,106.36,106.2,106.33,17788.0,100.0811,100.2225,100.0717,100.1942,17788.0
2019-07-23 15:30:00,106.33,106.33,106.24,106.28,31318.0,100.1942,100.1942,100.1094,100.1471,31318.0
2019-07-23 15:40:00,106.27,106.3,106.18,106.23,44639.0,100.1377,100.166,100.0529,100.1,44639.0
2019-07-23 15:50:00,106.24,106.24,106.03,106.12,107727.0,100.1094,100.1094,99.9115,99.9963,107727.0
2019-07-24 09:30:00,105.94,106.43,105.5,106.12,36288.0,99.8267,100.2885,99.4121,99.9963,36288.0
2019-07-24 09:40:00,106.18,106.31,106.05,106.09,34853.0,100.0529,100.1754,99.9304,99.9681,34853.0
2019-07-24 09:50:00,106.11,106.11,105.88,106.01,14337.0,99.9869,99.9869,99.7702,99.8927,14337.0
2019-07-24 10:00:00,105.98,106.27,105.96,106.14,16544.0,99.8644,100.1377,99.8456,100.0152,16544.0
2019-07-24 10:10:00,106.13,106.23,106.12,106.18,18351.0,100.0058,100.1,99.9963,100.0529,18351.0
2019-07-24 10:20:00,106.18,106.33,106.1,106.31,19065.0,100.0529,100.1942,99.9775,100.1754,19065.0
2019-07-24 10:30:00,106.3,106.61,106.29,106.48,15471.0,100.166,100.4581,100.1565,100.3356,15471.0
2019-07-24 10:40:00,106.49,106.52,106.11,106.27,32407.0,100.345,100.3733,99.9869,100.1377,32407.0
2019-07-24 10:50:00,106.25,106.27,106.1,106.24,13780.0,100.1188,100.1377,99.9775,100.1094,13780.0
2019-07-24 11:00:00,106.22,106.29,105.98,106.17,14689.0,100.0906,100.1565,99.8644,100.0435,14689.0
2019-07-24 11:10:00,106.15,106.26,106.05,106.1,16452.0,100.0246,100.1283,99.9304,99.9775,16452.0
2019-07-24 11:20:00,106.12,106.17,106.02,106.14,20670.0,99.9963,100.0435,99.9021,100.0152,20670.0
2019-07-24 11:30:00,106.15,106.19,106.07,106.12,10605.0,100.0246,100.0623,99.9492,99.9963,10605.0
2019-07-24 11:40:00,106.13,106.25,106.1,106.22,11485.0,100.0058,100.1188,99.9775,100.0906,11485.0
2019-07-24 11:50:00,106.22,106.28,106.18,106.2,5482.0,100.0906,100.1471,100.0529,100.0717,5482.0
2019-07-24 12:00:00,106.21,106.27,106.16,106.23,9195.0,100.0811,100.1377,100.034,100.1,9195.0
2019-07-24 12:10:00,106.22,106.22,106.12,106.14,11755.0,100.0906,100.0906,99.9963,100.0152,11755.0
2019-07-24 12:20:00,106.14,106.24,106.12,106.18,14285.0,100.0152,100.1094,99.9963,100.0529,14285.0
2019-07-24 12:30:00,106.19,106.31,106.17,106.2,10705.0,100.0623,100.1754,100.0435,100.0717,10705.0
2019-07-24 12:40:00,106.2,106.21,106.11,106.15,18848.0,100.0717,100.0811,99.9869,100.0246,18848.0
2019-07-24 12:50:00,106.16,106.19,106.13,106.14,13242.0,100.034,100.0623,100.0058,100.0152,13242.0
2019-07-24 13:00:00,106.15,106.18,106.14,106.16,6118.0,100.0246,100.0529,100.0152,100.034,6118.0
2019-07-24 13:10:00,106.17,106.17,105.95,105.97,13761.0,100.0435,100.0435,99.8362,99.855,13761.0
2019-07-24 13:20:00,105.98,106.03,105.92,105.94,16624.0,99.8644,99.9115,99.8079,99.8267,16624.0
2019-07-24 13:30:00,105.94,105.94,105.78,105.8,18802.0,99.8267,99.8267,99.676,99.6948,18802.0
2019-07-24 13:40:00,105.79,106.0,105.75,105.95,23467.0,99.6854,99.8833,99.6477,99.8362,23467.0
2019-07-24 13:50:00,105.94,105.95,105.84,105.9,15704.0,99.8267,99.8362,99.7325,99.789,15704.0
2019-07-24 14:00:00,105.91,106.08,105.91,106.03,48444.0,99.7985,99.9586,99.7985,99.9115,48444.0
2019-07-24 14:10:00,106.03,106.07,105.94,106.07,19218.0,99.9115,99.9492,99.8267,99.9492,19218.0
2019-07-24 14:20:00,106.09,106.16,106.04,106.05,14753.0,99.9681,100.034,99.921,99.9304,14753.0
2019-07-24 14:30:00,106.06,106.16,106.05,106.1,15627.0,99.9398,100.034,99.9304,99.9775,15627.0
2019-07-24 14:40:00,106.09,106.1,105.93,105.98,21180.0,99.9681,99.9775,99.8173,99.8644,21180.0
2019-07-24 14:50:00,105.98,105.99,105.83,105.93,26643.0,99.8644,99.8738,99.7231,99.8173,26643.0
2019-07-24 15:00:00,105.93,105.99,105.86,105.86,23084.0,99.8173,99.8738,99.7513,99.7513,23084.0
2019-07-24 15:10:00,105.86,105.96,105.86,105.89,26795.0,99.7513,99.8456,99.7513,99.7796,26795.0
2019-07-24 15:20:00,105.89,106.01,105.82,105.97,22467.0,99.7796,99.8927,99.7137,99.855,22467.0
2019-07-24 15:30:00,105.97,106.01,105.93,105.95,32928.0,99.855,99.8927,99.8173,99.8362,32928.0
2019-07-24 15:40:00,105.93,106.0,105.85,105.92,51809.0,99.8173,99.8833,99.7419,99.8079,51809.0
2019-07-24 15:50:00,105.93,106.09,105.82,105.91,182255.0,99.8173,99.9681,99.7137,99.7985,182255.0
2019-07-25 09:30:00,104.28,105.74,104.28,105.61,98852.0,98.2625,99.6383,98.2625,99.5158,98852.0
2019-07-25 09:40:00,105.61,105.76,105.46,105.63,26133.0,99.5158,99.6571,99.3744,99.5346,26133.0
2019-07-25 09:50:00,105.58,105.79,105.37,105.78,20774.0,99.4875,99.6854,99.2896,99.676,20774.0
2019-07-25 10:00:00,105.79,105.99,105.7,105.74,31448.0,99.6854,99.8738,99.6006,99.6383,31448.0
2019-07-25 10:10:00,105.72,105.8,105.61,105.75,14340.0,99.6194,99.6948,99.5158,99.6477,14340.0
2019-07-25 10:20:00,105.73,105.79,105.39,105.49,41271.0,99.6288,99.6854,99.3085,99.4027,41271.0
2019-07-25 10:30:00,105.48,105.55,105.31,105.37,28996.0,99.3933,99.4592,99.2331,99.2896,28996.0
2019-07-25 10:40:00,105.38,105.44,105.25,105.33,28543.0,99.299,99.3556,99.1765,99.2519,28543.0
2019-07-25 10:50:00,105.33,105.33,105.14,105.18,31941.0,99.2519,99.2519,99.0729,99.1106,31941.0
2019-07-25 11:00:00,105.17,105.33,105.16,105.3,23586.0,99.1012,99.2519,99.0917,99.2237,23586.0
2019-07-25 11:10:00,105.36,105.37,105.16,105.18,23972.0,99.2802,99.2896,99.0917,99.1106,23972.0
2019-07-25 11:20:00,105.16,105.18,104.95,105.01,43637.0,99.0917,99.1106,98.8939,98.9504,43637.0
2019-07-25 11:30:00,105.0,105.05,104.89,104.95,30145.0,98.941,98.9881,98.8373,98.8939,30145.0
2019-07-25 11:40:00,104.95,105.06,104.92,104.98,19914.0,98.8939,98.9975,98.8656,98.9221,19914.0
2019-07-25 11:50:00,105.01,105.16,104.98,105.12,16748.0,98.9504,99.0917,98.9221,99.054,16748.0
2019-07-25 12:00:00,105.12,105.13,105.03,105.07,15140.0,99.054,99.0635,98.9692,99.0069,15140.0
2019-07-25 12:10:00,105.06,105.18,104.99,105.18,18601.0,98.9975,99.1106,98.9315,99.1106,18601.0
2019-07-25 12:20:00,105.22,105.33,105.22,105.31,11516.0,99.1483,99.2519,99.1483,99.2331,11516.0
2019-07-25 12:30:00,105.31,105.31,105.01,105.01,20750.0,99.2331,99.2331,98.9504,98.9504,20750.0
2019-07-25 12:40:00,105.0,105.15,104.9,105.12,14092.0,98.941,99.0823,98.8467,99.054,14092.0
2019-07-25 12:50:00,105.14,105.16,105.05,105.12,18550.0,99.0729,99.0917,98.9881,99.054,18550.0
2019-07-25 13:00:00,105.12,105.16,105.03,105.13,11732.0,99.054,99.0917,98.9692,99.0635,11732.0
2019-07-25 13:10:00,105.1,105.24,105.07,105.2,7477.0,99.0352,99.1671,99.0069,99.1294,7477.0
2019-07-25 13:20:00,105.16,105.18,105.04,105.18,10646.0,99.0917,99.1106,98.9787,99.1106,10646.0
2019-07-25 13:30:00,105.19,105.39,105.16,105.39,11907.0,99.12,99.3085,99.0917,99.3085,11907.0
2019-07-25 13:40:00,105.4,105.51,105.39,105.42,16924.0,99.3179,99.4215,99.3085,99.3367,16924.0
2019-07-25 13:50:00,105.43,105.44,105.3,105.33,10937.0,99.3462,99.3556,99.2237,99.2519,10937.0
2019-07-25 14:00:00,105.33,105.5,105.32,105.5,9899.0,99.2519,99.4121,99.2425,99.4121,9899.0
2019-07-25 14:10:00,105.49,105.66,105.47,105.53,12941.0,99.4027,99.5629,99.3838,99.4404,12941.0
2019-07-25 14:20:00,105.54,105.55,105.42,105.47,14912.0,99.4498,99.4592,99.3367,99.3838,14912.0
2019-07-25 14:30:00,105.46,105.46,105.37,105.38,11220.0,99.3744,99.3744,99.2896,99.299,11220.0
2019-07-25 14:40:00,105.38,105.41,105.28,105.31,13927.0,99.299,99.3273,99.2048,99.2331,13927.0
2019-07-25 14:50:00,105.32,105.32,105.12,105.21,16463.0,99.2425,99.2425,99.054,99.1389,16463.0
2019-07-25 15:00:00,105.19,105.25,105.11,105.17,17431.0,99.12,99.1765,99.0446,99.1012,17431.0
2019-07-25 15:10:00,105.15,105.22,105.05,105.11,18737.0,99.0823,99.1483,98.9881,99.0446,18737.0
2019-07-25 15:20:00,105.11,105.18,105.05,105.05,27920.0,99.0446,99.1106,98.9881,98.9881,27920.0
2019-07-25 15:30:00,105.06,105.27,105.04,105.22,53212.0,98.9975,99.1954,98.9787,99.1483,53212.0
2019-07-25 15:40:00,105.22,105.34,105.21,105.34,57430.0,99.1483,99.2614,99.1389,99.2614,57430.0
2019-07-25 15:50:00,105.35,105.52,105.32,105.52,150825.0,99.2708,99.431,99.2425,99.431,150825.0
2019-07-26 09:30:00,105.85,105.92,105.09,105.77,74107.0,99.7419,99.8079,99.0258,99.6665,74107.0
2019-07-26 09:40:00,105.8,105.98,105.57,105.66,15188.0,99.6948,99.8644,99.4781,99.5629,15188.0
2019-07-26 09:50:00,105.7,106.0,105.66,105.66,10440.0,99.6006,99.8833,99.5629,99.5629,10440.0
2019-07-26 10:00:00,105.66,105.76,105.42,105.76,18872.0,99.5629,99.6571,99.3367,99.6571,18872.0
2019-07-26 10:10:00,105.82,105.95,105.76,105.82,10998.0,99.7137,99.8362,99.6571,99.7137,10998.0
2019-07-26 10:20:00,105.77,105.85,105.67,105.71,12171.0,99.6665,99.7419,99.5723,99.61,12171.0
2019-07-26 10:30:00,105.71,105.99,105.67,105.99,11547.0,99.61,99.8738,99.5723,99.8738,11547.0
2019-07-26 10:40:00,105.97,106.31,105.96,106.26,42397.0,99.855,100.1754,99.8456,100.1283,42397.0
2019-07-26 10:50:00,106.3,106.49,106.25,106.41,18238.0,100.166,100.345,100.1188,100.2696,18238.0
2019-07-26 11:00:00,106.39,106.52,106.36,106.45,23119.0,100.2508,100.3733,100.2225,100.3073,23119.0
2019-07-26 11:10:00,106.45,106.56,106.38,106.48,12775.0,100.3073,100.411,100.2413,100.3356,12775.0
2019-07-26 11:20:00,106.51,106.56,106.45,106.48,12683.0,100.3638,100.411,100.3073,100.3356,12683.0
2019-07-26 11:30:00,106.48,106.56,106.37,106.54,10259.0,100.3356,100.411,100.2319,100.3921,10259.0
2019-07-26 11:40:00,106.55,106.71,106.48,106.7,15041.0,100.4015,100.5523,100.3356,100.5429,15041.0
2019-07-26 11:50:00,106.67,106.69,106.58,106.6,36687.0,100.5146,100.5334,100.4298,100.4486,36687.0
2019-07-26 12:00:00,106.62,106.71,106.5,106.57,23028.0,100.4675,100.5523,100.3544,100.4204,23028.0
2019-07-26 12:10:00,106.58,106.63,106.5,106.54,8295.0,100.4298,100.4769,100.3544,100.3921,8295.0
2019-07-26 12:20:00,106.54,106.66,106.49,106.62,11082.0,100.3921,100.5052,100.345,100.4675,11082.0
2019-07-26 12:30:00,106.61,106.62,106.51,106.56,20372.0,100.4581,100.4675,100.3638,100.411,20372.0
2019-07-26 12:40:00,106.56,106.66,106.54,106.62,13800.0,100.411,100.5052,100.3921,100.4675,13800.0
2019-07-26 12:50:00,106.61,106.64,106.58,106.63,6380.0,100.4581,100.4863,100.4298,100.4769,6380.0
2019-07-26 13:00:00,106.63,106.66,106.55,106.64,8953.0,100.4769,100.5052,100.4015,100.4863,8953.0
2019-07-26 13:10:00,106.63,106.74,106.63,106.66,8811.0,100.4769,100.5806,100.4769,100.5052,8811.0
2019-07-26 13:20:00,106.68,106.77,106.67,106.75,9776.0,100.524,100.6088,100.5146,100.59,9776.0
2019-07-26 13:30:00,106.76,106.78,106.69,106.72,10816.0,100.5994,100.6183,100.5334,100.5617,10816.0
2019-07-26 13:40:00,106.72,106.77,106.69,106.75,8079.0,100.5617,100.6088,100.5334,100.59,8079.0
2019-07-26 13:50:00,106.74,106.87,106.74,106.77,8708.0,100.5806,100.7031,100.5806,100.6088,8708.0
2019-07-26 14:00:00,106.76,106.8,106.66,106.74,11167.0,100.5994,100.6371,100.5052,100.5806,11167.0
2019-07-26 14:10:00,106.75,106.85,106.75,106.8,14948.0,100.59,100.6842,100.59,100.6371,14948.0
2019-07-26 14:20:00,106.83,106.88,106.77,106.77,9261.0,100.6654,100.7125,100.6088,100.6088,9261.0
2019-07-26 14:30:00,106.77,106.86,106.75,106.86,11401.0,100.6088,100.6936,100.59,100.6936,11401.0
2019-07-26 14:40:00,106.85,106.9,106.74,106.77,16742.0,100.6842,100.7313,100.5806,100.6088,16742.0
2019-07-26 14:50:00,106.77,106.96,106.76,106.92,15206.0,100.6088,100.7879,100.5994,100.7502,15206.0
2019-07-26 15:00:00,106.93,107.06,106.9,106.95,27380.0,100.7596,100.8821,100.7313,100.7784,27380.0
2019-07-26 15:10:00,106.97,107.02,106.93,106.94,13713.0,100.7973,100.8444,100.7596,100.769,13713.0
2019-07-26 15:20:00,106.93,106.94,106.87,106.9,16664.0,100.7596,100.769,100.7031,100.7313,16664.0
2019-07-26 15:30:00,106.9,106.94,106.83,106.92,25338.0,100.7313,100.769,100.6654,100.7502,25338.0
2019-07-26 15:40:00,106.92,106.93,106.82,106.88,37632.0,100.7502,100.7596,100.6559,100.7125,37632.0
2019-07-26 15:50:00,106.89,106.97,106.77,106.83,97972.0,100.7219,100.7973,100.6088,100.6654,97972.0
2019-07-29 09:30:00,106.55,106.92,106.53,106.53,39898.0,100.4015,100.7502,100.3827,100.3827,39898.0
2019-07-29 09:40:00,106.53,106.87,106.52,106.84,9989.0,100.3827,100.7031,100.3733,100.6748,9989.0
2019-07-29 09:50:00,106.76,106.76,106.1,106.11,7423.0,100.5994,100.5994,99.9775,99.9869,7423.0
2019-07-29 10:00:00,106.11,106.43,106.1,106.3,11296.0,99.9869,100.2885,99.9775,100.166,11296.0
2019-07-29 10:10:00,106.3,106.39,106.0,106.31,15133.0,100.166,100.2508,99.8833,100.1754,15133.0
2019-07-29 10:20:00,106.3,106.33,106.12,106.13,6820.0,100.166,100.1942,99.9963,100.0058,6820.0
2019-07-29 10:30:00,106.17,106.25,106.0,106.03,20585.0,100.0435,100.1188,99.8833,99.9115,20585.0
2019-07-29 10:40:00,106.02,106.19,106.02,106.09,10504.0,99.9021,100.0623,99.9021,99.9681,10504.0
2019-07-29 10:50:00,106.08,106.31,106.08,106.26,12806.0,99.9586,100.1754,99.9586,100.1283,12806.0
2019-07-29 11:00:00,106.28,106.32,106.22,106.3,10799.0,100.1471,100.1848,100.0906,100.166,10799.0
2019-07-29 11:10:00,106.3,106.34,106.15,106.29,11038.0,100.166,100.2036,100.0246,100.1565,11038.0
2019-07-29 11:20:00,106.3,106.38,106.24,106.36,8983.0,100.166,100.2413,100.1094,100.2225,8983.0
2019-07-29 11:30:00,106.37,106.5,106.29,106.48,11800.0,100.2319,100.3544,100.1565,100.3356,11800.0
2019-07-29 11:40:00,106.46,106.54,106.41,106.48,7900.0,100.3167,100.3921,100.2696,100.3356,7900.0
2019-07-29 11:50:00,106.48,106.53,106.43,106.43,10840.0,100.3356,100.3827,100.2885,100.2885,10840.0
2019-07-29 12:00:00,106.42,106.45,106.35,106.44,13209.0,100.279,100.3073,100.2131,100.2979,13209.0
2019-07-29 12:10:00,106.43,106.45,106.36,106.4,21313.0,100.2885,100.3073,100.2225,100.2602,21313.0
2019-07-29 12:20:00,106.4,106.44,106.34,106.43,8983.0,100.2602,100.2979,100.2036,100.2885,8983.0
2019-07-29 12:30:00,106.46,106.46,106.37,106.4,8825.0,100.3167,100.3167,100.2319,100.2602,8825.0
2019-07-29 12:40:00,106.41,106.46,106.37,106.46,6348.0,100.2696,100.3167,100.2319,100.3167,6348.0
2019-07-29 12:50:00,106.47,106.53,106.45,106.53,7523.0,100.3261,100.3827,100.3073,100.3827,7523.0
2019-07-29 13:00:00,106.52,106.57,106.42,106.46,8862.0,100.3733,100.4204,100.279,100.3167,8862.0
2019-07-29 13:10:00,106.47,106.51,106.42,106.43,10588.0,100.3261,100.3638,100.279,100.2885,10588.0
2019-07-29 13:20:00,106.44,106.44,106.38,106.4,11042.0,100.2979,100.2979,100.2413,100.2602,11042.0
2019-07-29 13:30:00,106.43,106.43,106.36,106.36,6248.0,100.2885,100.2885,100.2225,100.2225,6248.0
2019-07-29 13:40:00,106.36,106.43,106.28,106.32,13258.0,100.2225,100.2885,100.1471,100.1848,13258.0
2019-07-29 13:50:00,106.35,106.4,106.31,106.4,8580.0,100.2131,100.2602,100.1754,100.2602,8580.0
2019-07-29 14:00:00,106.4,106.41,106.33,106.35,9145.0,100.2602,100.2696,100.1942,100.2131,9145.0
2019-07-29 14:10:00,106.34,106.43,106.31,106.32,10185.0,100.2036,100.2885,100.1754,100.1848,10185.0
2019-07-29 14:20:00,106.31,106.4,106.29,106.36,6425.0,100.1754,100.2602,100.1565,100.2225,6425.0
2019-07-29 14:30:00,106.34,106.42,106.34,106.36,9781.0,100.2036,100.279,100.2036,100.2225,9781.0
2019-07-29 14:40:00,106.37,106.43,106.32,106.38,7529.0,100.2319,100.2885,100.1848,100.2413,7529.0
2019-07-29 14:50:00,106.39,106.57,106.37,106.57,7920.0,100.2508,100.4204,100.2319,100.4204,7920.0
2019-07-29 15:00:00,106.58,106.66,106.53,106.64,7739.0,100.4298,100.5052,100.3827,100.4863,7739.0
2019-07-29 15:10:00,106.66,106.67,106.61,106.66,9633.0,100.5052,100.5146,100.4581,100.5052,9633.0
2019-07-29 15:20:00,106.67,106.7,106.63,106.67,9981.0,100.5146,100.5429,100.4769,100.5146,9981.0
2019-07-29 15:30:00,106.67,106.77,106.67,106.7,17814.0,100.5146,100.6088,100.5146,100.5429,17814.0
2019-07-29 15:40:00,106.71,106.84,106.69,106.76,26008.0,100.5523,100.6748,100.5334,100.5994,26008.0
2019-07-29 15:50:00,106.76,106.77,106.46,106.5,110905.0,100.5994,100.6088,100.3167,100.3544,110905.0
2019-07-30 09:30:00,106.19,106.38,105.92,106.15,32225.0,100.0623,100.2413,99.8079,100.0246,32225.0
2019-07-30 09:40:00,106.1,106.13,105.84,106.12,20312.0,99.9775,100.0058,99.7325,99.9963,20312.0
2019-07-30 09:50:00,106.09,106.19,105.99,105.99,6795.0,99.9681,100.0623,99.8738,99.8738,6795.0
2019-07-30 10:00:00,106.03,106.11,105.83,105.87,12558.0,99.9115,99.9869,99.7231,99.7608,12558.0
2019-07-30 10:10:00,105.81,105.97,105.67,105.92,12580.0,99.7042,99.855,99.5723,99.8079,12580.0
2019-07-30 10:20:00,105.8,105.88,105.64,105.83,15754.0,99.6948,99.7702,99.544,99.7231,15754.0
2019-07-30 10:30:00,105.83,105.87,105.6,105.6,16132.0,99.7231,99.7608,99.5063,99.5063,16132.0
2019-07-30 10:40:00,105.63,105.75,105.5,105.61,13502.0,99.5346,99.6477,99.4121,99.5158,13502.0
2019-07-30 10:50:00,105.6,105.74,105.47,105.62,36134.0,99.5063,99.6383,99.3838,99.5252,36134.0
2019-07-30 11:00:00,105.62,105.98,105.62,105.95,34017.0,99.5252,99.8644,99.5252,99.8362,34017.0
2019-07-30 11:10:00,105.94,106.06,105.9,106.06,7840.0,99.8267,99.9398,99.789,99.9398,7840.0
2019-07-30 11:20:00,106.09,106.18,106.07,106.1,10330.0,99.9681,100.0529,99.9492,99.9775,10330.0
2019-07-30 11:30:00,106.15,106.47,106.15,106.41,8788.0,100.0246,100.3261,100.0246,100.2696,8788.0
2019-07-30 11:40:00,106.42,106.45,106.17,106.22,9702.0,100.279,100.3073,100.0435,100.0906,9702.0
2019-07-30 11:50:00,106.21,106.33,106.13,106.2,14278.0,100.0811,100.1942,100.0058,100.0717,14278.0
2019-07-30 12:00:00,106.19,106.31,106.19,106.26,11698.0,100.0623,100.1754,100.0623,100.1283,11698.0
2019-07-30 12:10:00,106.24,106.27,106.16,106.25,11775.0,100.1094,100.1377,100.034,100.1188,11775.0
2019-07-30 12:20:00,106.25,106.27,106.19,106.25,7170.0,100.1188,100.1377,100.0623,100.1188,7170.0
2019-07-30 12:30:00,106.26,106.39,106.26,106.31,6246.0,100.1283,100.2508,100.1283,100.1754,6246.0
2019-07-30 12:40:00,106.34,106.37,106.24,106.26,10539.0,100.2036,100.2319,100.1094,100.1283,10539.0
2019-07-30 12:50:00,106.25,106.25,106.1,106.16,5073.0,100.1188,100.1188,99.9775,100.034,5073.0
2019-07-30 13:00:00,106.19,106.23,106.13,106.15,7820.0,100.0623,100.1,100.0058,100.0246,7820.0
2019-07-30 13:10:00,106.17,106.27,106.17,106.24,11767.0,100.0435,100.1377,100.0435,100.1094,11767.0
2019-07-30 13:20:00,106.21,106.27,106.16,106.2,6837.0,100.0811,100.1377,100.034,100.0717,6837.0
2019-07-30 13:30:00,106.17,106.26,106.14,106.19,6683.0,100.0435,100.1283,100.0152,100.0623,6683.0
2019-07-30 13:40:00,106.18,106.23,106.11,106.23,7297.0,100.0529,100.1,99.9869,100.1,7297.0
2019-07-30 13:50:00,106.24,106.26,106.15,106.15,8869.0,100.1094,100.1283,100.0246,100.0246,8869.0
2019-07-30 14:00:00,106.16,106.42,106.16,106.39,11721.0,100.034,100.279,100.034,100.2508,11721.0
2019-07-30 14:10:00,106.38,106.47,106.37,106.42,11215.0,100.2413,100.3261,100.2319,100.279,11215.0
2019-07-30 14:20:00,106.42,106.48,106.35,106.36,7403.0,100.279,100.3356,100.2131,100.2225,7403.0
2019-07-30 14:30:00,106.34,106.41,106.22,106.29,12660.0,100.2036,100.2696,100.0906,100.1565,12660.0
2019-07-30 14:40:00,106.28,106.44,106.28,106.44,10212.0,100.1471,100.2979,100.1471,100.2979,10212.0
2019-07-30 14:50:00,106.42,106.44,106.29,106.29,9134.0,100.279,100.2979,100.1565,100.1565,9134.0
2019-07-30 15:00:00,106.28,106.38,106.26,106.3,10482.0,100.1471,100.2413,100.1283,100.166,10482.0
2019-07-30 15:10:00,106.31,106.33,106.23,106.33,17165.0,100.1754,100.1942,100.1,100.1942,17165.0
2019-07-30 15:20:00,106.33,106.34,106.08,106.1,15830.0,100.1942,100.2036,99.9586,99.9775,15830.0
2019-07-30 15:30:00,106.1,106.15,106.05,106.09,19544.0,99.9775,100.0246,99.9304,99.9681,19544.0
2019-07-30 15:40:00,106.07,106.27,106.07,106.26,18793.0,99.9492,100.1377,99.9492,100.1283,18793.0
2019-07-30 15:50:00,106.26,106.36,106.16,106.35,56559.0,100.1283,100.2225,100.034,100.2131,56559.0
2019-07-31 09:30:00,106.19,106.59,106.05,106.5,24767.0,100.0623,100.4392,99.9304,100.3544,24767.0
2019-07-31 09:40:00,106.54,106.77,105.94,106.01,20699.0,100.3921,100.6088,99.8267,99.8927,20699.0
2019-07-31 09:50:00,106.12,106.38,106.12,106.31,15416.0,99.9963,100.2413,99.9963,100.1754,15416.0
2019-07-31 10:00:00,106.32,106.72,106.32,106.72,13107.0,100.1848,100.5617,100.1848,100.5617,13107.0
2019-07-31 10:10:00,106.76,106.97,106.72,106.94,14510.0,100.5994,100.7973,100.5617,100.769,14510.0
2019-07-31 10:20:00,106.97,107.04,106.87,106.91,12317.0,100.7973,100.8633,100.7031,100.7408,12317.0
2019-07-31 10:30:00,106.91,106.94,106.67,106.87,12036.0,100.7408,100.769,100.5146,100.7031,12036.0
2019-07-31 10:40:00,106.88,106.91,106.8,106.86,10650.0,100.7125,100.7408,100.6371,100.6936,10650.0
2019-07-31 10:50:00,106.85,106.91,106.8,106.86,6920.0,100.6842,100.7408,100.6371,100.6936,6920.0
2019-07-31 11:00:00,106.88,106.96,106.8,106.92,13152.0,100.7125,100.7879,100.6371,100.7502,13152.0
2019-07-31 11:10:00,106.94,107.0,106.84,106.95,19711.0,100.769,100.8256,100.6748,100.7784,19711.0
2019-07-31 11:20:00,106.93,106.95,106.75,106.75,13679.0,100.7596,100.7784,100.59,100.59,13679.0
2019-07-31 11:30:00,106.73,106.78,106.65,106.78,19170.0,100.5711,100.6183,100.4958,100.6183,19170.0
2019-07-31 11:40:00,106.73,107.01,106.72,106.91,7218.0,100.5711,100.835,100.5617,100.7408,7218.0
2019-07-31 11:50:00,106.89,106.91,106.6,106.64,16707.0,100.7219,100.7408,100.4486,100.4863,16707.0
2019-07-31 12:00:00,106.65,106.71,106.63,106.65,5696.0,100.4958,100.5523,100.4769,100.4958,5696.0
2019-07-31 12:10:00,106.62,106.62,106.42,106.42,6257.0,100.4675,100.4675,100.279,100.279,6257.0
2019-07-31 12:20:00,106.4,106.44,106.36,106.43,5027.0,100.2602,100.2979,100.2225,100.2885,5027.0
2019-07-31 12:30:00,106.44,106.45,106.34,106.37,6866.0,100.2979,100.3073,100.2036,100.2319,6866.0
2019-07-31 12:40:00,106.38,106.51,106.37,106.49,4959.0,100.2413,100.3638,100.2319,100.345,4959.0
2019-07-31 12:50:00,106.5,106.53,106.39,106.42,4446.0,100.3544,100.3827,100.2508,100.279,4446.0
2019-07-31 13:00:00,106.43,106.46,106.36,106.36,6009.0,100.2885,100.3167,100.2225,100.2225,6009.0
2019-07-31 13:10:00,106.39,106.46,106.37,106.41,6181.0,100.2508,100.3167,100.2319,100.2696,6181.0
2019-07-31 13:20:00,106.41,106.67,106.39,106.65,19962.0,100.2696,100.5146,100.2508,100.4958,19962.0
2019-07-31 13:30:00,106.73,106.79,106.64,106.7,7051.0,100.5711,100.6277,100.4863,100.5429,7051.0
2019-07-31 13:40:00,106.73,106.79,106.68,106.69,10735.0,100.5711,100.6277,100.524,100.5334,10735.0
2019-07-31 13:50:00,106.65,106.72,106.53,106.57,8232.0,100.4958,100.5617,100.3827,100.4204,8232.0
2019-07-31 14:00:00,106.36,106.36,105.96,106.28,13765.0,100.2225,100.2225,99.8456,100.1471,13765.0
2019-07-31 14:10:00,106.23,106.37,106.1,106.31,6805.0,100.1,100.2319,99.9775,100.1754,6805.0
2019-07-31 14:20:00,106.29,106.39,106.2,106.39,5936.0,100.1565,100.2508,100.0717,100.2508,5936.0
2019-07-31 14:30:00,106.41,106.6,105.95,105.95,17025.0,100.2696,100.4486,99.8362,99.8362,17025.0
2019-07-31 14:40:00,105.86,106.04,105.22,105.25,22039.0,99.7513,99.921,99.1483,99.1765,22039.0
2019-07-31 14:50:00,105.23,105.27,104.42,105.11,33395.0,99.1577,99.1954,98.3944,99.0446,33395.0
2019-07-31 15:00:00,105.05,105.73,105.0,105.55,30478.0,98.9881,99.6288,98.941,99.4592,30478.0
2019-07-31 15:10:00,105.51,105.68,105.33,105.68,29530.0,99.4215,99.5817,99.2519,99.5817,29530.0
2019-07-31 15:20:00,105.66,106.11,105.65,105.96,15054.0,99.5629,99.9869,99.5535,99.8456,15054.0
2019-07-31 15:30:00,105.93,106.16,105.81,106.09,22010.0,99.8173,100.034,99.7042,99.9681,22010.0
2019-07-31 15:40:00,106.11,106.51,105.96,106.39,40975.0,99.9869,100.3638,99.8456,100.2508,40975.0
2019-07-31 15:50:00,106.39,106.4,106.02,106.02,165299.0,100.2508,100.2602,99.9021,99.9021,165299.0
2019-08-01 09:30:00,106.69,106.71,106.0,106.58,56078.0,100.5334,100.5523,99.8833,100.4298,56078.0
2019-08-01 09:40:00,106.65,106.75,106.28,106.74,12059.0,100.4958,100.59,100.1471,100.5806,12059.0
2019-08-01 09:50:00,106.78,107.08,106.57,107.08,15960.0,100.6183,100.9009,100.4204,100.9009,15960.0
2019-08-01 10:00:00,106.93,106.98,106.4,106.54,15568.0,100.7596,100.8067,100.2602,100.3921,15568.0
2019-08-01 10:10:00,106.56,106.76,106.34,106.45,14212.0,100.411,100.5994,100.2036,100.3073,14212.0
2019-08-01 10:20:00,106.46,106.54,106.23,106.32,9170.0,100.3167,100.3921,100.1,100.1848,9170.0
2019-08-01 10:30:00,106.33,106.51,106.27,106.32,11190.0,100.1942,100.3638,100.1377,100.1848,11190.0
2019-08-01 10:40:00,106.37,106.63,106.35,106.5,6427.0,100.2319,100.4769,100.2131,100.3544,6427.0
2019-08-01 10:50:00,106.48,106.71,106.46,106.66,13466.0,100.3356,100.5523,100.3167,100.5052,13466.0
2019-08-01 11:00:00,106.63,106.91,106.51,106.58,21960.0,100.4769,100.7408,100.3638,100.4298,21960.0
2019-08-01 11:10:00,106.6,106.81,106.57,106.62,9452.0,100.4486,100.6465,100.4204,100.4675,9452.0
2019-08-01 11:20:00,106.65,106.85,106.55,106.84,11667.0,100.4958,100.6842,100.4015,100.6748,11667.0
2019-08-01 11:30:00,106.84,106.87,106.64,106.79,11401.0,100.6748,100.7031,100.4863,100.6277,11401.0
2019-08-01 11:40:00,106.82,106.91,106.71,106.78,13423.0,100.6559,100.7408,100.5523,100.6183,13423.0
2019-08-01 11:50:00,106.76,106.76,106.45,106.45,9853.0,100.5994,100.5994,100.3073,100.3073,9853.0
2019-08-01 12:00:00,106.48,106.49,106.38,106.4,7005.0,100.3356,100.345,100.2413,100.2602,7005.0
2019-08-01 12:10:00,106.41,106.43,106.23,106.24,9248.0,100.2696,100.2885,100.1,100.1094,9248.0
2019-08-01 12:20:00,106.24,106.37,106.23,106.32,9339.0,100.1094,100.2319,100.1,100.1848,9339.0
2019-08-01 12:30:00,106.32,106.49,106.31,106.47,7776.0,100.1848,100.345,100.1754,100.3261,7776.0
2019-08-01 12:40:00,106.49,106.59,106.47,106.48,5604.0,100.345,100.4392,100.3261,100.3356,5604.0
2019-08-01 12:50:00,106.49,106.55,106.47,106.55,6189.0,100.345,100.4015,100.3261,100.4015,6189.0
2019-08-01 13:00:00,106.53,106.59,106.48,106.53,10038.0,100.3827,100.4392,100.3356,100.3827,10038.0
2019-08-01 13:10:00,106.53,106.53,106.47,106.47,6608.0,100.3827,100.3827,100.3261,100.3261,6608.0
2019-08-01 13:20:00,106.47,106.64,105.64,105.64,23307.0,100.3261,100.4863,99.544,99.544,23307.0
2019-08-01 13:30:00,105.67,105.72,103.64,103.65,25335.0,99.5723,99.6194,97.6594,97.6689,25335.0
2019-08-01 13:40:00,103.6,104.05,103.39,104.03,21530.0,97.6218,98.0458,97.4239,98.0269,21530.0
2019-08-01 13:50:00,104.06,104.44,103.54,104.44,55209.0,98.0552,98.4133,97.5652,98.4133,55209.0
2019-08-01 14:00:00,104.43,104.6,104.09,104.22,58266.0,98.4039,98.5641,98.0835,98.206,58266.0
2019-08-01 14:10:00,104.19,104.19,103.77,104.01,22650.0,98.1777,98.1777,97.7819,98.0081,22650.0
2019-08-01 14:20:00,103.95,103.95,103.54,103.71,29002.0,97.9516,97.9516,97.5652,97.7254,29002.0
2019-08-01 14:30:00,103.72,103.73,102.61,102.61,43549.0,97.7348,97.7443,96.6889,96.6889,43549.0
2019-08-01 14:40:00,102.58,103.0,102.49,102.98,70931.0,96.6606,97.0564,96.5758,97.0375,70931.0
2019-08-01 14:50:00,102.98,103.23,102.95,103.18,40765.0,97.0375,97.2731,97.0093,97.226,40765.0
2019-08-01 15:00:00,103.19,103.43,103.06,103.26,44866.0,97.2354,97.4616,97.1129,97.3014,44866.0
2019-08-01 15:10:00,103.28,103.65,103.14,103.48,47692.0,97.3202,97.6689,97.1883,97.5087,47692.0
2019-08-01 15:20:00,103.5,103.79,103.43,103.6,34054.0,97.5275,97.8008,97.4616,97.6218,34054.0
2019-08-01 15:30:00,103.6,103.67,103.39,103.65,41113.0,97.6218,97.6877,97.4239,97.6689,41113.0
2019-08-01 15:40:00,103.72,103.95,103.59,103.68,49176.0,97.7348,97.9516,97.6123,97.6971,49176.0
2019-08-01 15:50:00,103.64,103.64,103.33,103.58,101757.0,97.6594,97.6594,97.3673,97.6029,101757.0
2019-08-02 09:30:00,103.56,104.16,102.94,104.05,60962.0,97.5841,98.1494,96.9998,98.0458,60962.0
2019-08-02 09:40:00,103.95,104.1,103.35,103.74,19199.0,97.9516,98.0929,97.3862,97.7537,19199.0
2019-08-02 09:50:00,103.76,104.25,103.54,104.2,43497.0,97.7725,98.2342,97.5652,98.1871,43497.0
2019-08-02 10:00:00,104.2,104.41,103.62,103.84,29539.0,98.1871,98.385,97.6406,97.8479,29539.0
2019-08-02 10:10:00,103.81,103.97,103.69,103.85,18570.0,97.8196,97.9704,97.7066,97.8573,18570.0
2019-08-02 10:20:00,103.86,104.31,103.86,104.28,14807.0,97.8668,98.2908,97.8668,98.2625,14807.0
2019-08-02 10:30:00,104.26,104.26,103.92,104.07,13749.0,98.2437,98.2437,97.9233,98.0646,13749.0
2019-08-02 10:40:00,104.06,104.11,103.74,103.74,22163.0,98.0552,98.1023,97.7537,97.7537,22163.0
2019-08-02 10:50:00,103.78,103.94,103.71,103.84,12621.0,97.7914,97.9421,97.7254,97.8479,12621.0
2019-08-02 11:00:00,103.82,104.22,103.77,104.2,17521.0,97.8291,98.206,97.7819,98.1871,17521.0
2019-08-02 11:10:00,104.2,104.45,104.06,104.4,11716.0,98.1871,98.4227,98.0552,98.3756,11716.0
2019-08-02 11:20:00,104.38,104.39,104.12,104.14,17867.0,98.3567,98.3662,98.1118,98.1306,17867.0
2019-08-02 11:30:00,104.17,104.36,104.03,104.07,20448.0,98.1589,98.3379,98.0269,98.0646,20448.0
2019-08-02 11:40:00,104.05,104.21,103.91,104.0,15587.0,98.0458,98.1966,97.9139,97.9987,15587.0
2019-08-02 11:50:00,103.99,104.19,103.83,104.17,14236.0,97.9893,98.1777,97.8385,98.1589,14236.0
2019-08-02 12:00:00,104.15,104.19,103.91,103.99,12624.0,98.14,98.1777,97.9139,97.9893,12624.0
2019-08-02 12:10:00,104.02,104.08,103.88,104.08,14967.0,98.0175,98.0741,97.8856,98.0741,14967.0
2019-08-02 12:20:00,104.04,104.11,103.93,104.03,10765.0,98.0364,98.1023,97.9327,98.0269,10765.0
2019-08-02 12:30:00,104.02,104.04,103.86,103.9,10156.0,98.0175,98.0364,97.8668,97.9044,10156.0
2019-08-02 12:40:00,103.87,103.9,103.65,103.66,19400.0,97.8762,97.9044,97.6689,97.6783,19400.0
2019-08-02 12:50:00,103.67,103.68,103.42,103.43,6797.0,97.6877,97.6971,97.4521,97.4616,6797.0
2019-08-02 13:00:00,103.41,103.45,103.24,103.44,16750.0,97.4427,97.4804,97.2825,97.471,16750.0
2019-08-02 13:10:00,103.41,103.57,103.33,103.54,10851.0,97.4427,97.5935,97.3673,97.5652,10851.0
2019-08-02 13:20:00,103.54,103.69,103.38,103.46,11706.0,97.5652,97.7066,97.4145,97.4898,11706.0
2019-08-02 13:30:00,103.44,103.46,103.12,103.19,15334.0,97.471,97.4898,97.1695,97.2354,15334.0
2019-08-02 13:40:00,103.21,103.48,103.19,103.4,15606.0,97.2543,97.5087,97.2354,97.4333,15606.0
2019-08-02 13:50:00,103.4,103.52,103.24,103.27,93374.0,97.4333,97.5464,97.2825,97.3108,93374.0
2019-08-02 14:00:00,103.27,103.52,103.2,103.5,13418.0,97.3108,97.5464,97.2448,97.5275,13418.0
2019-08-02 14:10:00,103.51,103.67,103.5,103.54,21552.0,97.537,97.6877,97.5275,97.5652,21552.0
2019-08-02 14:20:00,103.51,103.8,103.51,103.61,10864.0,97.537,97.8102,97.537,97.6312,10864.0
2019-08-02 14:30:00,103.62,103.93,103.58,103.93,13447.0,97.6406,97.9327,97.6029,97.9327,13447.0
2019-08-02 14:40:00,103.88,103.97,103.69,103.73,16793.0,97.8856,97.9704,97.7066,97.7443,16793.0
2019-08-02 14:50:00,103.7,103.83,103.61,103.78,12316.0,97.716,97.8385,97.6312,97.7914,12316.0
2019-08-02 15:00:00,103.76,103.81,103.56,103.57,17065.0,97.7725,97.8196,97.5841,97.5935,17065.0
2019-08-02 15:10:00,103.58,103.62,103.4,103.59,18032.0,97.6029,97.6406,97.4333,97.6123,18032.0
2019-08-02 15:20:00,103.57,103.91,103.55,103.87,18667.0,97.5935,97.9139,97.5746,97.8762,18667.0
2019-08-02 15:30:00,103.89,104.16,103.7,103.93,57760.0,97.895,98.1494,97.716,97.9327,57760.0
2019-08-02 15:40:00,103.92,103.96,103.47,103.52,66508.0,97.9233,97.961,97.4993,97.5464,66508.0
2019-08-02 15:50:00,103.53,103.59,103.27,103.51,111444.0,97.5558,97.6123,97.3108,97.537,111444.0
2019-08-05 09:30:00,102.32,103.08,101.58,102.17,44329.0,96.4156,97.1318,95.7183,96.2743,44329.0
2019-08-05 09:40:00,102.11,102.16,101.6,101.87,48283.0,96.2177,96.2649,95.7372,95.9916,48283.0
2019-08-05 09:50:00,101.81,101.83,101.16,101.56,68651.0,95.935,95.9539,95.3226,95.6995,68651.0
2019-08-05 10:00:00,101.49,101.6,101.05,101.46,31023.0,95.6335,95.7372,95.2189,95.6052,31023.0
2019-08-05 10:10:00,101.44,101.66,101.35,101.36,44590.0,95.5864,95.7937,95.5016,95.511,44590.0
2019-08-05 10:20:00,101.36,101.68,101.22,101.31,15112.0,95.511,95.8126,95.3791,95.4639,15112.0
2019-08-05 10:30:00,101.27,101.38,100.9,100.92,24725.0,95.4262,95.5299,95.0776,95.0964,24725.0
2019-08-05 10:40:00,100.95,101.11,100.92,100.97,24221.0,95.1247,95.2754,95.0964,95.1435,24221.0
2019-08-05 10:50:00,100.93,101.07,100.91,100.99,24580.0,95.1058,95.2378,95.087,95.1624,24580.0
2019-08-05 11:00:00,100.97,101.26,100.92,101.05,11223.0,95.1435,95.4168,95.0964,95.2189,11223.0
2019-08-05 11:10:00,101.06,101.35,101.03,101.08,21087.0,95.2283,95.5016,95.2001,95.2472,21087.0
2019-08-05 11:20:00,101.1,101.24,101.03,101.13,36538.0,95.266,95.3979,95.2001,95.2943,36538.0
2019-08-05 11:30:00,101.24,101.27,101.09,101.09,36679.0,95.3979,95.4262,95.2566,95.2566,36679.0
2019-08-05 11:40:00,101.09,101.27,100.99,101.15,18636.0,95.2566,95.4262,95.1624,95.3131,18636.0
2019-08-05 11:50:00,101.22,101.27,101.04,101.06,17526.0,95.3791,95.4262,95.2095,95.2283,17526.0
2019-08-05 12:00:00,101.05,101.11,100.74,100.77,21565.0,95.2189,95.2754,94.9268,94.9551,21565.0
2019-08-05 12:10:00,100.74,101.02,100.63,101.02,22434.0,94.9268,95.1906,94.8231,95.1906,22434.0
2019-08-05 12:20:00,101.05,101.08,100.66,100.73,30909.0,95.2189,95.2472,94.8514,94.9174,30909.0
2019-08-05 12:30:00,100.76,100.85,100.64,100.64,38089.0,94.9456,95.0304,94.8326,94.8326,38089.0
2019-08-05 12:40:00,100.69,100.69,100.41,100.41,20765.0,94.8797,94.8797,94.6158,94.6158,20765.0
2019-08-05 12:50:00,100.43,100.6,100.16,100.3,22781.0,94.6347,94.7949,94.3803,94.5122,22781.0
2019-08-05 13:00:00,100.28,100.91,100.26,100.91,27532.0,94.4933,95.087,94.4745,95.087,27532.0
2019-08-05 13:10:00,100.92,100.93,100.75,100.85,16364.0,95.0964,95.1058,94.9362,95.0304,16364.0
2019-08-05 13:20:00,100.88,100.95,100.68,100.68,16753.0,95.0587,95.1247,94.8703,94.8703,16753.0
2019-08-05 13:30:00,100.66,100.93,100.57,100.93,16764.0,94.8514,95.1058,94.7666,95.1058,16764.0
2019-08-05 13:40:00,100.93,100.94,100.64,100.72,18633.0,95.1058,95.1153,94.8326,94.9079,18633.0
2019-08-05 13:50:00,100.75,100.77,100.55,100.57,16446.0,94.9362,94.9551,94.7478,94.7666,16446.0
2019-08-05 14:00:00,100.55,100.71,100.44,100.5,13377.0,94.7478,94.8985,94.6441,94.7006,13377.0
2019-08-05 14:10:00,100.53,100.82,100.48,100.63,36893.0,94.7289,95.0022,94.6818,94.8231,36893.0
2019-08-05 14:20:00,100.61,100.65,100.5,100.65,43904.0,94.8043,94.842,94.7006,94.842,43904.0
2019-08-05 14:30:00,100.6,100.92,100.59,100.71,55506.0,94.7949,95.0964,94.7854,94.8985,55506.0
2019-08-05 14:40:00,100.73,101.09,100.73,100.98,26860.0,94.9174,95.2566,94.9174,95.1529,26860.0
2019-08-05 14:50:00,100.97,101.15,100.94,101.01,20911.0,95.1435,95.3131,95.1153,95.1812,20911.0
2019-08-05 15:00:00,101.01,101.21,100.62,100.67,22494.0,95.1812,95.3697,94.8137,94.8608,22494.0
2019-08-05 15:10:00,100.72,101.26,100.68,101.23,29105.0,94.9079,95.4168,94.8703,95.3885,29105.0
2019-08-05 15:20:00,101.22,101.5,101.14,101.22,31516.0,95.3791,95.6429,95.3037,95.3791,31516.0
2019-08-05 15:30:00,101.18,101.64,101.06,101.64,52648.0,95.3414,95.7749,95.2283,95.7749,52648.0
2019-08-05 15:40:00,101.66,101.7,101.33,101.42,44989.0,95.7937,95.8314,95.4827,95.5676,44989.0
2019-08-05 15:50:00,101.42,101.63,101.18,101.19,180638.0,95.5676,95.7654,95.3414,95.3508,180638.0
2019-08-06 09:30:00,101.56,101.88,101.06,101.82,159022.0,95.6995,96.001,95.2283,95.9445,159022.0
2019-08-06 09:40:00,101.76,102.34,101.76,102.11,42847.0,95.8879,96.4345,95.8879,96.2177,42847.0
2019-08-06 09:50:00,102.12,102.36,101.92,102.3,32459.0,96.2272,96.4533,96.0387,96.3968,32459.0
2019-08-06 10:00:00,102.32,102.36,101.96,102.08,24306.0,96.4156,96.4533,96.0764,96.1895,24306.0
2019-08-06 10:10:00,102.08,102.11,101.53,101.64,37371.0,96.1895,96.2177,95.6712,95.7749,37371.0
2019-08-06 10:20:00,101.69,102.15,101.69,102.06,14832.0,95.822,96.2554,95.822,96.1706,14832.0
2019-08-06 10:30:00,102.07,102.2,102.0,102.2,14391.0,96.18,96.3025,96.1141,96.3025,14391.0
2019-08-06 10:40:00,102.23,102.23,101.79,101.79,16133.0,96.3308,96.3308,95.9162,95.9162,16133.0
2019-08-06 10:50:00,101.7,102.04,101.59,101.89,18871.0,95.8314,96.1518,95.7277,96.0104,18871.0
2019-08-06 11:00:00,101.91,102.07,101.8,101.83,17012.0,96.0293,96.18,95.9256,95.9539,17012.0
2019-08-06 11:10:00,101.82,101.84,101.54,101.54,11940.0,95.9445,95.9633,95.6806,95.6806,11940.0
2019-08-06 11:20:00,101.55,101.8,101.55,101.73,12479.0,95.6901,95.9256,95.6901,95.8597,12479.0
2019-08-06 11:30:00,101.76,101.87,101.61,101.85,11056.0,95.8879,95.9916,95.7466,95.9727,11056.0
2019-08-06 11:40:00,101.9,102.23,101.85,102.17,6618.0,96.0199,96.3308,95.9727,96.2743,6618.0
2019-08-06 11:50:00,102.21,102.36,101.99,102.36,10677.0,96.312,96.4533,96.1047,96.4533,10677.0
2019-08-06 12:00:00,102.34,102.44,102.19,102.24,13052.0,96.4345,96.5287,96.2931,96.3402,13052.0
2019-08-06 12:10:00,102.27,102.45,102.19,102.42,18236.0,96.3685,96.5381,96.2931,96.5098,18236.0
2019-08-06 12:20:00,102.42,102.49,102.32,102.37,30733.0,96.5098,96.5758,96.4156,96.4627,30733.0
2019-08-06 12:30:00,102.29,102.46,102.23,102.43,13707.0,96.3874,96.5475,96.3308,96.5193,13707.0
2019-08-06 12:40:00,102.42,102.48,102.19,102.22,7941.0,96.5098,96.5664,96.2931,96.3214,7941.0
2019-08-06 12:50:00,102.22,102.41,102.17,102.37,16460.0,96.3214,96.5004,96.2743,96.4627,16460.0
2019-08-06 13:00:00,102.4,102.66,102.4,102.65,7047.0,96.491,96.736,96.491,96.7266,7047.0
2019-08-06 13:10:00,102.63,102.63,102.41,102.45,29649.0,96.7077,96.7077,96.5004,96.5381,29649.0
2019-08-06 13:20:00,102.46,102.69,102.43,102.59,24811.0,96.5475,96.7643,96.5193,96.67,24811.0
2019-08-06 13:30:00,102.59,102.82,102.55,102.81,11176.0,96.67,96.8868,96.6323,96.8773,11176.0
2019-08-06 13:40:00,102.81,102.89,102.7,102.83,11015.0,96.8773,96.9527,96.7737,96.8962,11015.0
2019-08-06 13:50:00,102.86,102.98,102.76,102.91,9397.0,96.9245,97.0375,96.8302,96.9716,9397.0
2019-08-06 14:00:00,102.93,103.15,102.83,103.15,12135.0,96.9904,97.1977,96.8962,97.1977,12135.0
2019-08-06 14:10:00,103.14,103.42,103.14,103.31,12643.0,97.1883,97.4521,97.1883,97.3485,12643.0
2019-08-06 14:20:00,103.33,103.52,103.24,103.42,11705.0,97.3673,97.5464,97.2825,97.4521,11705.0
2019-08-06 14:30:00,103.43,103.61,103.36,103.37,12881.0,97.4616,97.6312,97.3956,97.405,12881.0
2019-08-06 14:40:00,103.33,103.54,103.3,103.34,18001.0,97.3673,97.5652,97.3391,97.3768,18001.0
2019-08-06 14:50:00,103.38,103.41,103.17,103.23,17848.0,97.4145,97.4427,97.2166,97.2731,17848.0
2019-08-06 15:00:00,103.24,103.33,103.18,103.21,17732.0,97.2825,97.3673,97.226,97.2543,17732.0
2019-08-06 15:10:00,103.21,103.23,103.11,103.2,41084.0,97.2543,97.2731,97.16,97.2448,41084.0
2019-08-06 15:20:00,103.19,103.32,103.09,103.19,20385.0,97.2354,97.3579,97.1412,97.2354,20385.0
2019-08-06 15:30:00,103.18,103.3,103.02,103.3,22759.0,97.226,97.3391,97.0752,97.3391,22759.0
2019-08-06 15:40:00,103.3,103.4,103.14,103.32,33165.0,97.3391,97.4333,97.1883,97.3579,33165.0
2019-08-06 15:50:00,103.34,103.48,103.23,103.38,149419.0,97.3768,97.5087,97.2731,97.4145,149419.0
2019-08-07 09:30:00,102.08,102.51,101.59,102.49,47037.0,96.1895,96.5947,95.7277,96.5758,47037.0
2019-08-07 09:40:00,102.49,102.55,101.55,101.78,25321.0,96.5758,96.6323,95.6901,95.9068,25321.0
2019-08-07 09:50:00,101.75,102.01,101.66,102.01,26203.0,95.8785,96.1235,95.7937,96.1235,26203.0
2019-08-07 10:00:00,101.99,102.12,101.77,101.94,24915.0,96.1047,96.2272,95.8974,96.0575,24915.0
2019-08-07 10:10:00,101.96,102.17,101.87,102.08,20074.0,96.0764,96.2743,95.9916,96.1895,20074.0
2019-08-07 10:20:00,102.06,102.08,101.7,101.74,15515.0,96.1706,96.1895,95.8314,95.8691,15515.0
2019-08-07 10:30:00,101.73,102.59,101.7,102.59,13513.0,95.8597,96.67,95.8314,96.67,13513.0
2019-08-07 10:40:00,102.53,102.82,102.4,102.81,57086.0,96.6135,96.8868,96.491,96.8773,57086.0
2019-08-07 10:50:00,102.74,103.31,102.71,103.29,21597.0,96.8114,97.3485,96.7831,97.3296,21597.0
2019-08-07 11:00:00,103.26,103.38,102.8,103.01,15102.0,97.3014,97.4145,96.8679,97.0658,15102.0
2019-08-07 11:10:00,103.01,103.24,102.93,103.11,16122.0,97.0658,97.2825,96.9904,97.16,16122.0
2019-08-07 11:20:00,103.11,103.21,102.69,102.77,17259.0,97.16,97.2543,96.7643,96.8397,17259.0
2019-08-07 11:30:00,102.79,102.89,102.65,102.84,21556.0,96.8585,96.9527,96.7266,96.9056,21556.0
2019-08-07 11:40:00,102.83,102.92,102.57,102.66,16835.0,96.8962,96.981,96.6512,96.736,16835.0
2019-08-07 11:50:00,102.66,102.9,102.59,102.69,16932.0,96.736,96.9622,96.67,96.7643,16932.0
2019-08-07 12:00:00,102.72,102.83,102.51,102.57,11234.0,96.7925,96.8962,96.5947,96.6512,11234.0
2019-08-07 12:10:00,102.58,102.67,102.43,102.58,9039.0,96.6606,96.7454,96.5193,96.6606,9039.0
2019-08-07 12:20:00,102.54,102.74,102.38,102.71,23682.0,96.6229,96.8114,96.4722,96.7831,23682.0
2019-08-07 12:30:00,102.72,102.96,102.69,102.89,10921.0,96.7925,97.0187,96.7643,96.9527,10921.0
2019-08-07 12:40:00,102.91,103.16,102.87,103.11,15423.0,96.9716,97.2071,96.9339,97.16,15423.0
2019-08-07 12:50:00,103.15,103.46,103.14,103.34,25258.0,97.1977,97.4898,97.1883,97.3768,25258.0
2019-08-07 13:00:00,103.38,103.53,103.24,103.48,19364.0,97.4145,97.5558,97.2825,97.5087,19364.0
2019-08-07 13:10:00,103.48,103.53,103.26,103.36,9084.0,97.5087,97.5558,97.3014,97.3956,9084.0
2019-08-07 13:20:00,103.37,103.39,103.18,103.28,11882.0,97.405,97.4239,97.226,97.3202,11882.0
2019-08-07 13:30:00,103.29,103.54,103.27,103.54,10356.0,97.3296,97.5652,97.3108,97.5652,10356.0
2019-08-07 13:40:00,103.6,103.75,103.58,103.73,11783.0,97.6218,97.7631,97.6029,97.7443,11783.0
2019-08-07 13:50:00,103.76,103.82,103.58,103.65,13594.0,97.7725,97.8291,97.6029,97.6689,13594.0
2019-08-07 14:00:00,103.68,103.91,103.66,103.89,13573.0,97.6971,97.9139,97.6783,97.895,13573.0
2019-08-07 14:10:00,103.92,103.92,103.41,103.41,19326.0,97.9233,97.9233,97.4427,97.4427,19326.0
2019-08-07 14:20:00,103.42,103.52,103.28,103.5,22090.0,97.4521,97.5464,97.3202,97.5275,22090.0
2019-08-07 14:30:00,103.52,103.71,103.48,103.64,17130.0,97.5464,97.7254,97.5087,97.6594,17130.0
2019-08-07 14:40:00,103.63,103.91,103.58,103.75,18109.0,97.65,97.9139,97.6029,97.7631,18109.0
2019-08-07 14:50:00,103.76,103.83,103.63,103.73,18657.0,97.7725,97.8385,97.65,97.7443,18657.0
2019-08-07 15:00:00,103.73,103.77,103.46,103.48,36663.0,97.7443,97.7819,97.4898,97.5087,36663.0
2019-08-07 15:10:00,103.47,103.67,103.38,103.66,21948.0,97.4993,97.6877,97.4145,97.6783,21948.0
2019-08-07 15:20:00,103.66,103.76,103.6,103.73,22672.0,97.6783,97.7725,97.6218,97.7443,22672.0
2019-08-07 15:30:00,103.73,104.05,103.7,104.03,48851.0,97.7443,98.0458,97.716,98.0269,48851.0
2019-08-07 15:40:00,104.03,104.08,103.89,103.96,50241.0,98.0269,98.0741,97.895,97.961,50241.0
2019-08-07 15:50:00,103.95,104.22,103.77,103.89,225945.0,97.9516,98.206,97.7819,97.895,225945.0
2019-08-08 09:30:00,104.68,105.51,104.47,105.41,52905.0,98.6394,99.4215,98.4416,99.3273,52905.0
2019-08-08 09:40:00,105.42,105.62,105.27,105.62,36184.0,99.3367,99.5252,99.1954,99.5252,36184.0
2019-08-08 09:50:00,105.54,106.09,105.23,105.95,35411.0,99.4498,99.9681,99.1577,99.8362,35411.0
2019-08-08 10:00:00,105.96,106.11,105.83,106.09,41158.0,99.8456,99.9869,99.7231,99.9681,41158.0
2019-08-08 10:10:00,106.07,106.34,105.87,106.27,35947.0,99.9492,100.2036,99.7608,100.1377,35947.0
2019-08-08 10:20:00,106.29,106.46,106.06,106.33,58000.0,100.1565,100.3167,99.9398,100.1942,58000.0
2019-08-08 10:30:00,106.29,106.51,106.19,106.39,20389.0,100.1565,100.3638,100.0623,100.2508,20389.0
2019-08-08 10:40:00,106.39,106.5,106.21,106.21,35740.0,100.2508,100.3544,100.0811,100.0811,35740.0
2019-08-08 10:50:00,106.28,106.52,106.22,106.52,36052.0,100.1471,100.3733,100.0906,100.3733,36052.0
2019-08-08 11:00:00,106.52,106.53,106.12,106.19,29505.0,100.3733,100.3827,99.9963,100.0623,29505.0
2019-08-08 11:10:00,106.16,106.28,106.06,106.26,27741.0,100.034,100.1471,99.9398,100.1283,27741.0
2019-08-08 11:20:00,106.2,106.35,106.17,106.21,17301.0,100.0717,100.2131,100.0435,100.0811,17301.0
2019-08-08 11:30:00,106.18,106.5,106.01,106.45,37235.0,100.0529,100.3544,99.8927,100.3073,37235.0
2019-08-08 11:40:00,106.47,106.68,106.45,106.63,25404.0,100.3261,100.524,100.3073,100.4769,25404.0
2019-08-08 11:50:00,106.63,106.71,106.55,106.66,17827.0,100.4769,100.5523,100.4015,100.5052,17827.0
2019-08-08 12:00:00,106.7,106.88,106.59,106.85,28286.0,100.5429,100.7125,100.4392,100.6842,28286.0
2019-08-08 12:10:00,106.85,106.98,106.8,106.97,24530.0,100.6842,100.8067,100.6371,100.7973,24530.0
2019-08-08 12:20:00,106.97,107.06,106.94,107.01,33255.0,100.7973,100.8821,100.769,100.835,33255.0
2019-08-08 12:30:00,107.04,107.06,106.75,106.79,16229.0,100.8633,100.8821,100.59,100.6277,16229.0
2019-08-08 12:40:00,106.79,106.92,106.77,106.8,9400.0,100.6277,100.7502,100.6088,100.6371,9400.0
2019-08-08 12:50:00,106.82,106.95,106.81,106.94,16630.0,100.6559,100.7784,100.6465,100.769,16630.0
2019-08-08 13:00:00,106.96,107.0,106.87,106.9,9263.0,100.7879,100.8256,100.7031,100.7313,9263.0
2019-08-08 13:10:00,106.9,107.14,106.83,107.05,15699.0,100.7313,100.9575,100.6654,100.8727,15699.0
2019-08-08 13:20:00,107.01,107.14,106.89,106.9,8475.0,100.835,100.9575,100.7219,100.7313,8475.0
2019-08-08 13:30:00,106.9,107.11,106.9,107.0,7593.0,100.7313,100.9292,100.7313,100.8256,7593.0
2019-08-08 13:40:00,107.02,107.2,107.01,107.19,11943.0,100.8444,101.014,100.835,101.0046,11943.0
2019-08-08 13:50:00,107.2,107.24,107.05,107.14,16925.0,101.014,101.0517,100.8727,100.9575,16925.0
2019-08-08 14:00:00,107.16,107.16,106.87,106.87,17022.0,100.9763,100.9763,100.7031,100.7031,17022.0
2019-08-08 14:10:00,106.87,107.09,106.87,107.03,13054.0,100.7031,100.9104,100.7031,100.8538,13054.0
2019-08-08 14:20:00,107.05,107.15,107.02,107.07,11069.0,100.8727,100.9669,100.8444,100.8915,11069.0
2019-08-08 14:30:00,107.09,107.17,107.03,107.17,14925.0,100.9104,100.9858,100.8538,100.9858,14925.0
2019-08-08 14:40:00,107.17,107.21,106.87,106.91,23253.0,100.9858,101.0234,100.7031,100.7408,23253.0
2019-08-08 14:50:00,106.93,107.07,106.92,106.97,16901.0,100.7596,100.8915,100.7502,100.7973,16901.0
2019-08-08 15:00:00,106.96,107.03,106.91,106.95,19527.0,100.7879,100.8538,100.7408,100.7784,19527.0
2019-08-08 15:10:00,106.95,106.96,106.77,106.84,19072.0,100.7784,100.7879,100.6088,100.6748,19072.0
2019-08-08 15:20:00,106.85,106.89,106.71,106.73,26136.0,100.6842,100.7219,100.5523,100.5711,26136.0
2019-08-08 15:30:00,106.72,106.9,106.69,106.79,34211.0,100.5617,100.7313,100.5334,100.6277,34211.0
2019-08-08 15:40:00,106.8,107.17,106.79,106.94,44010.0,100.6371,100.9858,100.6277,100.769,44010.0
2019-08-08 15:50:00,106.94,107.12,106.79,107.05,166210.0,100.769,100.9386,100.6277,100.8727,166210.0
2019-08-09 09:30:00,106.9,107.12,106.15,106.52,56111.0,100.7313,100.9386,100.0246,100.3733,56111.0
2019-08-09 09:40:00,106.67,106.75,106.32,106.48,32054.0,100.5146,100.59,100.1848,100.3356,32054.0
2019-08-09 09:50:00,106.43,106.64,106.21,106.33,32604.0,100.2885,100.4863,100.0811,100.1942,32604.0
2019-08-09 10:00:00,106.37,106.68,106.09,106.17,39892.0,100.2319,100.524,99.9681,100.0435,39892.0
2019-08-09 10:10:00,106.13,106.49,106.08,106.11,13651.0,100.0058,100.345,99.9586,99.9869,13651.0
2019-08-09 10:20:00,106.12,106.13,105.81,106.0,71979.0,99.9963,100.0058,99.7042,99.8833,71979.0
2019-08-09 10:30:00,106.02,106.18,105.85,106.18,50347.0,99.9021,100.0529,99.7419,100.0529,50347.0
2019-08-09 10:40:00,106.18,106.44,106.17,106.34,27908.0,100.0529,100.2979,100.0435,100.2036,27908.0
2019-08-09 10:50:00,106.36,106.48,106.24,106.33,15840.0,100.2225,100.3356,100.1094,100.1942,15840.0
2019-08-09 11:00:00,106.29,106.35,106.01,106.05,11360.0,100.1565,100.2131,99.8927,99.9304,11360.0
2019-08-09 11:10:00,106.06,106.16,105.96,105.96,9053.0,99.9398,100.034,99.8456,99.8456,9053.0
2019-08-09 11:20:00,105.9,105.93,105.5,105.5,28473.0,99.789,99.8173,99.4121,99.4121,28473.0
2019-08-09 11:30:00,105.55,105.64,105.38,105.47,15409.0,99.4592,99.544,99.299,99.3838,15409.0
2019-08-09 11:40:00,105.4,105.43,105.21,105.31,11188.0,99.3179,99.3462,99.1389,99.2331,11188.0
2019-08-09 11:50:00,105.31,105.35,105.12,105.2,29293.0,99.2331,99.2708,99.054,99.1294,29293.0
2019-08-09 12:00:00,105.25,105.27,105.02,105.13,25675.0,99.1765,99.1954,98.9598,99.0635,25675.0
2019-08-09 12:10:00,105.13,105.23,104.98,104.98,19224.0,99.0635,99.1577,98.9221,98.9221,19224.0
2019-08-09 12:20:00,105.0,105.16,104.96,105.07,12555.0,98.941,99.0917,98.9033,99.0069,12555.0
2019-08-09 12:30:00,105.06,105.11,105.02,105.08,11667.0,98.9975,99.0446,98.9598,99.0164,11667.0
2019-08-09 12:40:00,105.1,105.28,105.07,105.24,39258.0,99.0352,99.2048,99.0069,99.1671,39258.0
2019-08-09 12:50:00,105.27,105.81,105.17,105.41,16998.0,99.1954,99.7042,99.1012,99.3273,16998.0
2019-08-09 13:00:00,105.4,105.57,105.4,105.51,24094.0,99.3179,99.4781,99.3179,99.4215,24094.0
2019-08-09 13:10:00,105.47,105.76,105.44,105.75,20987.0,99.3838,99.6571,99.3556,99.6477,20987.0
2019-08-09 13:20:00,105.77,105.88,105.68,105.86,19732.0,99.6665,99.7702,99.5817,99.7513,19732.0
2019-08-09 13:30:00,105.88,106.17,105.86,105.91,14145.0,99.7702,100.0435,99.7513,99.7985,14145.0
2019-08-09 13:40:00,105.9,106.15,105.88,106.15,11536.0,99.789,100.0246,99.7702,100.0246,11536.0
2019-08-09 13:50:00,106.13,106.17,106.0,106.0,6742.0,100.0058,100.0435,99.8833,99.8833,6742.0
2019-08-09 14:00:00,106.0,106.05,105.93,105.97,9172.0,99.8833,99.9304,99.8173,99.855,9172.0
2019-08-09 14:10:00,105.95,105.97,105.83,105.89,14146.0,99.8362,99.855,99.7231,99.7796,14146.0
2019-08-09 14:20:00,105.9,105.97,105.83,105.88,8209.0,99.789,99.855,99.7231,99.7702,8209.0
2019-08-09 14:30:00,105.88,105.95,105.72,105.72,15454.0,99.7702,99.8362,99.6194,99.6194,15454.0
2019-08-09 14:40:00,105.75,105.79,105.62,105.62,6730.0,99.6477,99.6854,99.5252,99.5252,6730.0
2019-08-09 14:50:00,105.61,105.77,105.58,105.62,7675.0,99.5158,99.6665,99.4875,99.5252,7675.0
2019-08-09 15:00:00,105.64,106.06,105.57,106.03,12793.0,99.544,99.9398,99.4781,99.9115,12793.0
2019-08-09 15:10:00,106.01,106.05,105.84,105.87,13391.0,99.8927,99.9304,99.7325,99.7608,13391.0
2019-08-09 15:20:00,105.85,105.99,105.8,105.95,11690.0,99.7419,99.8738,99.6948,99.8362,11690.0
2019-08-09 15:30:00,105.98,106.15,105.95,106.12,17833.0,99.8644,100.0246,99.8362,99.9963,17833.0
2019-08-09 15:40:00,106.11,106.11,105.82,105.83,16298.0,99.9869,99.9869,99.7137,99.7231,16298.0
2019-08-09 15:50:00,105.81,105.88,105.43,105.5,97255.0,99.7042,99.7702,99.3462,99.4121,97255.0
2019-08-12 09:30:00,105.18,105.33,104.7,105.24,33907.0,99.1106,99.2519,98.6583,99.1671,33907.0
2019-08-12 09:40:00,105.2,105.25,104.73,105.06,29150.0,99.1294,99.1765,98.6866,98.9975,29150.0
2019-08-12 09:50:00,105.05,105.29,104.93,105.15,34339.0,98.9881,99.2142,98.875,99.0823,34339.0
2019-08-12 10:00:00,105.15,105.45,105.03,105.13,72508.0,99.0823,99.365,98.9692,99.0635,72508.0
2019-08-12 10:10:00,105.1,105.15,104.91,105.14,17619.0,99.0352,99.0823,98.8562,99.0729,17619.0
2019-08-12 10:20:00,105.14,105.21,104.83,105.21,20633.0,99.0729,99.1389,98.7808,99.1389,20633.0
2019-08-12 10:30:00,105.21,105.39,105.09,105.12,18936.0,99.1389,99.3085,99.0258,99.054,18936.0
2019-08-12 10:40:00,105.16,105.24,105.0,105.01,46572.0,99.0917,99.1671,98.941,98.9504,46572.0
2019-08-12 10:50:00,105.01,105.05,104.91,104.96,21096.0,98.9504,98.9881,98.8562,98.9033,21096.0
2019-08-12 11:00:00,104.91,104.92,104.57,104.64,23751.0,98.8562,98.8656,98.5358,98.6017,23751.0
2019-08-12 11:10:00,104.63,104.64,104.21,104.47,23556.0,98.5923,98.6017,98.1966,98.4416,23556.0
2019-08-12 11:20:00,104.47,104.52,104.34,104.41,12217.0,98.4416,98.4887,98.3191,98.385,12217.0
2019-08-12 11:30:00,104.4,104.57,104.31,104.51,7629.0,98.3756,98.5358,98.2908,98.4792,7629.0
2019-08-12 11:40:00,104.41,104.7,104.39,104.59,21153.0,98.385,98.6583,98.3662,98.5546,21153.0
2019-08-12 11:50:00,104.57,104.64,104.39,104.42,29818.0,98.5358,98.6017,98.3662,98.3944,29818.0
2019-08-12 12:00:00,104.39,104.39,104.2,104.32,11695.0,98.3662,98.3662,98.1871,98.3002,11695.0
2019-08-12 12:10:00,104.36,104.45,104.23,104.27,8905.0,98.3379,98.4227,98.2154,98.2531,8905.0
2019-08-12 12:20:00,104.29,104.59,104.29,104.57,11507.0,98.2719,98.5546,98.2719,98.5358,11507.0
2019-08-12 12:30:00,104.68,104.68,104.23,104.3,52070.0,98.6394,98.6394,98.2154,98.2814,52070.0
2019-08-12 12:40:00,104.31,104.32,103.9,104.05,37141.0,98.2908,98.3002,97.9044,98.0458,37141.0
2019-08-12 12:50:00,104.06,104.06,103.71,103.73,23122.0,98.0552,98.0552,97.7254,97.7443,23122.0
2019-08-12 13:00:00,103.72,103.95,103.68,103.79,19089.0,97.7348,97.9516,97.6971,97.8008,19089.0
2019-08-12 13:10:00,103.75,103.85,103.6,103.7,12822.0,97.7631,97.8573,97.6218,97.716,12822.0
2019-08-12 13:20:00,103.71,103.72,103.47,103.51,22958.0,97.7254,97.7348,97.4993,97.537,22958.0
2019-08-12 13:30:00,103.51,103.62,103.44,103.56,22886.0,97.537,97.6406,97.471,97.5841,22886.0
2019-08-12 13:40:00,103.56,103.73,103.52,103.7,13496.0,97.5841,97.7443,97.5464,97.716,13496.0
2019-08-12 13:50:00,103.72,103.72,103.49,103.5,39008.0,97.7348,97.7348,97.5181,97.5275,39008.0
2019-08-12 14:00:00,103.5,103.54,103.39,103.43,24943.0,97.5275,97.5652,97.4239,97.4616,24943.0
2019-08-12 14:10:00,103.45,103.62,103.35,103.43,35624.0,97.4804,97.6406,97.3862,97.4616,35624.0
2019-08-12 14:20:00,103.46,103.52,103.22,103.26,13734.0,97.4898,97.5464,97.2637,97.3014,13734.0
2019-08-12 14:30:00,103.26,103.29,103.16,103.18,33396.0,97.3014,97.3296,97.2071,97.226,33396.0
2019-08-12 14:40:00,103.2,103.2,102.96,102.96,14527.0,97.2448,97.2448,97.0187,97.0187,14527.0
2019-08-12 14:50:00,102.98,103.1,102.92,103.06,17722.0,97.0375,97.1506,96.981,97.1129,17722.0
2019-08-12 15:00:00,103.07,103.29,103.05,103.17,32040.0,97.1223,97.3296,97.1035,97.2166,32040.0
2019-08-12 15:10:00,103.17,103.24,103.1,103.17,16905.0,97.2166,97.2825,97.1506,97.2166,16905.0
2019-08-12 15:20:00,103.15,103.2,103.0,103.07,37950.0,97.1977,97.2448,97.0564,97.1223,37950.0
2019-08-12 15:30:00,103.08,103.28,103.02,103.26,59387.0,97.1318,97.3202,97.0752,97.3014,59387.0
2019-08-12 15:40:00,103.27,103.32,103.17,103.18,42791.0,97.3108,97.3579,97.2166,97.226,42791.0
2019-08-12 15:50:00,103.17,103.4,103.17,103.23,196640.0,97.2166,97.4333,97.2166,97.2731,196640.0
2019-08-13 09:30:00,103.24,103.71,102.26,103.71,55298.0,97.2825,97.7254,96.3591,97.7254,55298.0
2019-08-13 09:40:00,103.74,105.8,103.26,105.63,42669.0,97.7537,99.6948,97.3014,99.5346,42669.0
2019-08-13 09:50:00,105.59,107.49,105.44,107.38,56443.0,99.4969,101.2873,99.3556,101.1836,56443.0
2019-08-13 10:00:00,107.26,107.58,106.56,106.81,62325.0,101.0706,101.3721,100.411,100.6465,62325.0
2019-08-13 10:10:00,106.83,107.6,106.72,107.52,49559.0,100.6654,101.3909,100.5617,101.3156,49559.0
2019-08-13 10:20:00,107.5,107.88,107.27,107.7,48119.0,101.2967,101.6548,101.08,101.4852,48119.0
2019-08-13 10:30:00,107.73,108.04,107.22,107.29,32078.0,101.5134,101.8055,101.0329,101.0988,32078.0
2019-08-13 10:40:00,107.28,107.32,106.73,106.77,30400.0,101.0894,101.1271,100.5711,100.6088,30400.0
2019-08-13 10:50:00,106.77,106.79,106.33,106.37,23406.0,100.6088,100.6277,100.1942,100.2319,23406.0
2019-08-13 11:00:00,106.3,106.5,106.26,106.43,23998.0,100.166,100.3544,100.1283,100.2885,23998.0
2019-08-13 11:10:00,106.36,106.38,105.6,105.69,26811.0,100.2225,100.2413,99.5063,99.5912,26811.0
2019-08-13 11:20:00,105.6,105.9,105.45,105.79,14793.0,99.5063,99.789,99.365,99.6854,14793.0
2019-08-13 11:30:00,105.74,105.96,105.48,105.96,12710.0,99.6383,99.8456,99.3933,99.8456,12710.0
2019-08-13 11:40:00,105.87,106.07,105.87,105.91,10425.0,99.7608,99.9492,99.7608,99.7985,10425.0
2019-08-13 11:50:00,105.96,106.26,105.93,106.14,17719.0,99.8456,100.1283,99.8173,100.0152,17719.0
2019-08-13 12:00:00,106.13,106.27,105.93,106.0,22668.0,100.0058,100.1377,99.8173,99.8833,22668.0
2019-08-13 12:10:00,105.95,106.3,105.95,106.25,23421.0,99.8362,100.166,99.8362,100.1188,23421.0
2019-08-13 12:20:00,106.25,106.33,106.09,106.1,31586.0,100.1188,100.1942,99.9681,99.9775,31586.0
2019-08-13 12:30:00,106.09,106.18,106.03,106.13,17026.0,99.9681,100.0529,99.9115,100.0058,17026.0
2019-08-13 12:40:00,106.12,106.35,106.03,106.27,18798.0,99.9963,100.2131,99.9115,100.1377,18798.0
2019-08-13 12:50:00,106.24,106.33,106.06,106.22,17588.0,100.1094,100.1942,99.9398,100.0906,17588.0
2019-08-13 13:00:00,106.19,106.62,106.1,106.55,13023.0,100.0623,100.4675,99.9775,100.4015,13023.0
2019-08-13 13:10:00,106.58,106.66,106.2,106.27,21150.0,100.4298,100.5052,100.0717,100.1377,21150.0
2019-08-13 13:20:00,106.2,106.44,106.12,106.44,13372.0,100.0717,100.2979,99.9963,100.2979,13372.0
2019-08-13 13:30:00,106.4,106.53,106.22,106.34,8416.0,100.2602,100.3827,100.0906,100.2036,8416.0
2019-08-13 13:40:00,106.33,106.48,106.25,106.28,11412.0,100.1942,100.3356,100.1188,100.1471,11412.0
2019-08-13 13:50:00,106.28,106.56,106.27,106.46,10619.0,100.1471,100.411,100.1377,100.3167,10619.0
2019-08-13 14:00:00,106.51,106.6,106.34,106.58,12906.0,100.3638,100.4486,100.2036,100.4298,12906.0
2019-08-13 14:10:00,106.61,106.66,106.52,106.57,9737.0,100.4581,100.5052,100.3733,100.4204,9737.0
2019-08-13 14:20:00,106.59,106.64,106.45,106.55,16802.0,100.4392,100.4863,100.3073,100.4015,16802.0
2019-08-13 14:30:00,106.54,106.76,106.49,106.69,18020.0,100.3921,100.5994,100.345,100.5334,18020.0
2019-08-13 14:40:00,106.68,106.8,106.53,106.66,16057.0,100.524,100.6371,100.3827,100.5052,16057.0
2019-08-13 14:50:00,106.66,106.74,106.45,106.47,16347.0,100.5052,100.5806,100.3073,100.3261,16347.0
2019-08-13 15:00:00,106.47,106.55,106.31,106.44,13296.0,100.3261,100.4015,100.1754,100.2979,13296.0
2019-08-13 15:10:00,106.46,106.46,106.33,106.39,15277.0,100.3167,100.3167,100.1942,100.2508,15277.0
2019-08-13 15:20:00,106.4,106.64,106.4,106.64,17447.0,100.2602,100.4863,100.2602,100.4863,17447.0
2019-08-13 15:30:00,106.62,106.62,106.41,106.5,24838.0,100.4675,100.4675,100.2696,100.3544,24838.0
2019-08-13 15:40:00,106.5,106.56,106.25,106.41,30360.0,100.3544,100.411,100.1188,100.2696,30360.0
2019-08-13 15:50:00,106.4,106.49,106.23,106.49,125767.0,100.2602,100.345,100.1,100.345,125767.0
2019-08-14 09:30:00,104.55,104.55,103.37,103.89,73985.0,98.5169,98.5169,97.405,97.895,73985.0
2019-08-14 09:40:00,103.94,104.03,103.19,103.48,19240.0,97.9421,98.0269,97.2354,97.5087,19240.0
2019-08-14 09:50:00,103.39,103.84,103.39,103.69,20084.0,97.4239,97.8479,97.4239,97.7066,20084.0
2019-08-14 10:00:00,103.63,103.63,103.25,103.5,17336.0,97.65,97.65,97.292,97.5275,17336.0
2019-08-14 10:10:00,103.47,103.74,103.45,103.56,20945.0,97.4993,97.7537,97.4804,97.5841,20945.0
2019-08-14 10:20:00,103.54,103.93,103.44,103.86,16575.0,97.5652,97.9327,97.471,97.8668,16575.0
2019-08-14 10:30:00,103.75,103.8,103.53,103.55,12732.0,97.7631,97.8102,97.5558,97.5746,12732.0
2019-08-14 10:40:00,103.53,103.56,103.07,103.08,27414.0,97.5558,97.5841,97.1223,97.1318,27414.0
2019-08-14 10:50:00,103.07,103.16,102.7,102.72,90566.0,97.1223,97.2071,96.7737,96.7925,90566.0
2019-08-14 11:00:00,102.72,102.88,102.55,102.79,25228.0,96.7925,96.9433,96.6323,96.8585,25228.0
2019-08-14 11:10:00,102.84,102.84,102.4,102.56,18177.0,96.9056,96.9056,96.491,96.6418,18177.0
2019-08-14 11:20:00,102.57,102.99,102.55,102.82,18261.0,96.6512,97.047,96.6323,96.8868,18261.0
2019-08-14 11:30:00,102.8,102.93,102.66,102.75,34585.0,96.8679,96.9904,96.736,96.8208,34585.0
2019-08-14 11:40:00,102.72,102.72,102.32,102.49,16570.0,96.7925,96.7925,96.4156,96.5758,16570.0
2019-08-14 11:50:00,102.54,102.7,102.41,102.7,18553.0,96.6229,96.7737,96.5004,96.7737,18553.0
2019-08-14 12:00:00,102.65,102.65,102.4,102.46,19385.0,96.7266,96.7266,96.491,96.5475,19385.0
2019-08-14 12:10:00,102.49,102.8,102.46,102.49,24258.0,96.5758,96.8679,96.5475,96.5758,24258.0
2019-08-14 12:20:00,102.51,102.65,102.38,102.61,37352.0,96.5947,96.7266,96.4722,96.6889,37352.0
2019-08-14 12:30:00,102.65,102.94,102.65,102.67,14784.0,96.7266,96.9998,96.7266,96.7454,14784.0
2019-08-14 12:40:00,102.74,102.76,102.31,102.31,11726.0,96.8114,96.8302,96.4062,96.4062,11726.0
2019-08-14 12:50:00,102.34,102.42,102.12,102.17,15257.0,96.4345,96.5098,96.2272,96.2743,15257.0
2019-08-14 13:00:00,102.16,102.43,102.07,102.3,14524.0,96.2649,96.5193,96.18,96.3968,14524.0
2019-08-14 13:10:00,102.34,102.56,102.24,102.37,22079.0,96.4345,96.6418,96.3402,96.4627,22079.0
2019-08-14 13:20:00,102.38,103.13,102.38,102.89,12966.0,96.4722,97.1789,96.4722,96.9527,12966.0
2019-08-14 13:30:00,102.83,103.11,102.83,103.05,13949.0,96.8962,97.16,96.8962,97.1035,13949.0
2019-08-14 13:40:00,102.99,103.08,102.76,102.79,27275.0,97.047,97.1318,96.8302,96.8585,27275.0
2019-08-14 13:50:00,102.83,102.94,102.54,102.62,32343.0,96.8962,96.9998,96.6229,96.6983,32343.0
2019-08-14 14:00:00,102.63,102.66,102.45,102.59,15425.0,96.7077,96.736,96.5381,96.67,15425.0
2019-08-14 14:10:00,102.62,102.93,102.59,102.77,16698.0,96.6983,96.9904,96.67,96.8397,16698.0
2019-08-14 14:20:00,102.72,102.75,102.46,102.46,15889.0,96.7925,96.8208,96.5475,96.5475,15889.0
2019-08-14 14:30:00,102.45,102.6,102.24,102.25,22238.0,96.5381,96.6795,96.3402,96.3497,22238.0
2019-08-14 14:40:00,102.27,102.45,102.2,102.38,20842.0,96.3685,96.5381,96.3025,96.4722,20842.0
2019-08-14 14:50:00,102.35,102.55,102.34,102.34,19670.0,96.4439,96.6323,96.4345,96.4345,19670.0
2019-08-14 15:00:00,102.33,102.78,102.26,102.69,23854.0,96.425,96.8491,96.3591,96.7643,23854.0
2019-08-14 15:10:00,102.68,102.72,102.32,102.34,24278.0,96.7548,96.7925,96.4156,96.4345,24278.0
2019-08-14 15:20:00,102.35,102.71,102.09,102.45,39838.0,96.4439,96.7831,96.1989,96.5381,39838.0
2019-08-14 15:30:00,102.42,102.44,102.14,102.4,38083.0,96.5098,96.5287,96.246,96.491,38083.0
2019-08-14 15:40:00,102.42,102.5,102.21,102.27,55448.0,96.5098,96.5852,96.312,96.3685,55448.0
2019-08-14 15:50:00,102.26,102.63,102.11,102.17,215358.0,96.3591,96.7077,96.2177,96.2743,215358.0
2019-08-15 09:30:00,103.19,103.45,102.87,102.95,245259.0,97.2354,97.4804,96.9339,97.0093,245259.0
2019-08-15 09:40:00,102.85,103.18,102.48,102.79,28360.0,96.915,97.226,96.5664,96.8585,28360.0
2019-08-15 09:50:00,102.82,102.93,102.52,102.89,28042.0,96.8868,96.9904,96.6041,96.9527,28042.0
2019-08-15 10:00:00,102.84,102.89,102.18,102.28,32698.0,96.9056,96.9527,96.2837,96.3779,32698.0
2019-08-15 10:10:00,102.23,102.71,102.15,102.27,16346.0,96.3308,96.7831,96.2554,96.3685,16346.0
2019-08-15 10:20:00,102.32,102.64,102.17,102.28,10994.0,96.4156,96.7172,96.2743,96.3779,10994.0
2019-08-15 10:30:00,102.25,102.6,102.07,102.27,19128.0,96.3497,96.6795,96.18,96.3685,19128.0
2019-08-15 10:40:00,102.24,102.39,102.06,102.15,18712.0,96.3402,96.4816,96.1706,96.2554,18712.0
2019-08-15 10:50:00,102.15,102.38,102.12,102.22,13357.0,96.2554,96.4722,96.2272,96.3214,13357.0
2019-08-15 11:00:00,102.12,102.17,101.84,101.89,18783.0,96.2272,96.2743,95.9633,96.0104,18783.0
2019-08-15 11:10:00,101.9,101.96,101.76,101.82,29849.0,96.0199,96.0764,95.8879,95.9445,29849.0
2019-08-15 11:20:00,101.77,101.96,101.61,101.93,22589.0,95.8974,96.0764,95.7466,96.0481,22589.0
2019-08-15 11:30:00,101.98,102.21,101.98,102.21,10223.0,96.0952,96.312,96.0952,96.312,10223.0
2019-08-15 11:40:00,102.19,102.24,101.81,101.85,15905.0,96.2931,96.3402,95.935,95.9727,15905.0
2019-08-15 11:50:00,101.86,102.02,101.68,101.92,24583.0,95.9822,96.1329,95.8126,96.0387,24583.0
2019-08-15 12:00:00,101.9,102.04,101.78,101.88,18163.0,96.0199,96.1518,95.9068,96.001,18163.0
2019-08-15 12:10:00,101.87,101.87,101.62,101.65,21076.0,95.9916,95.9916,95.756,95.7843,21076.0
2019-08-15 12:20:00,101.68,101.68,101.32,101.36,43348.0,95.8126,95.8126,95.4733,95.511,43348.0
2019-08-15 12:30:00,101.4,101.47,101.28,101.41,17444.0,95.5487,95.6147,95.4356,95.5581,17444.0
2019-08-15 12:40:00,101.37,101.44,101.2,101.23,11255.0,95.5204,95.5864,95.3602,95.3885,11255.0
2019-08-15 12:50:00,101.29,101.4,101.15,101.36,13383.0,95.4451,95.5487,95.3131,95.511,13383.0
2019-08-15 13:00:00,101.34,101.55,101.33,101.51,14002.0,95.4922,95.6901,95.4827,95.6524,14002.0
2019-08-15 13:10:00,101.5,101.58,101.38,101.58,11731.0,95.6429,95.7183,95.5299,95.7183,11731.0
2019-08-15 13:20:00,101.61,101.66,101.3,101.4,16140.0,95.7466,95.7937,95.4545,95.5487,16140.0
2019-08-15 13:30:00,101.39,101.48,101.08,101.14,17211.0,95.5393,95.6241,95.2472,95.3037,17211.0
2019-08-15 13:40:00,101.16,101.16,100.85,100.94,20344.0,95.3226,95.3226,95.0304,95.1153,20344.0
2019-08-15 13:50:00,100.96,100.99,100.68,100.88,21762.0,95.1341,95.1624,94.8703,95.0587,21762.0
2019-08-15 14:00:00,100.89,101.18,100.75,101.11,24583.0,95.0681,95.3414,94.9362,95.2754,24583.0
2019-08-15 14:10:00,101.08,101.43,100.9,100.92,31923.0,95.2472,95.577,95.0776,95.0964,31923.0
2019-08-15 14:20:00,100.96,101.2,100.96,101.09,25552.0,95.1341,95.3602,95.1341,95.2566,25552.0
2019-08-15 14:30:00,101.09,101.22,100.98,101.13,22835.0,95.2566,95.3791,95.1529,95.2943,22835.0
2019-08-15 14:40:00,101.14,101.37,101.09,101.23,57685.0,95.3037,95.5204,95.2566,95.3885,57685.0
2019-08-15 14:50:00,101.22,101.33,101.11,101.29,32844.0,95.3791,95.4827,95.2754,95.4451,32844.0
2019-08-15 15:00:00,101.3,101.75,101.3,101.64,40846.0,95.4545,95.8785,95.4545,95.7749,40846.0
2019-08-15 15:10:00,101.68,101.68,101.41,101.54,32961.0,95.8126,95.8126,95.5581,95.6806,32961.0
2019-08-15 15:20:00,101.54,101.57,101.28,101.35,35834.0,95.6806,95.7089,95.4356,95.5016,35834.0
2019-08-15 15:30:00,101.32,101.57,101.32,101.43,60704.0,95.4733,95.7089,95.4733,95.577,60704.0
2019-08-15 15:40:00,101.43,101.6,101.31,101.52,53206.0,95.577,95.7372,95.4639,95.6618,53206.0
2019-08-15 15:50:00,101.52,101.62,101.37,101.4,163908.0,95.6618,95.756,95.5204,95.5487,163908.0
2019-08-16 09:30:00,102.58,103.2,102.27,102.8,141095.0,96.6606,97.2448,96.3685,96.8679,141095.0
2019-08-16 09:40:00,102.84,102.98,102.6,102.69,41267.0,96.9056,97.0375,96.6795,96.7643,41267.0
2019-08-16 09:50:00,102.73,102.89,102.59,102.84,32176.0,96.802,96.9527,96.67,96.9056,32176.0
2019-08-16 10:00:00,102.79,102.91,102.43,102.5,40142.0,96.8585,96.9716,96.5193,96.5852,40142.0
2019-08-16 10:10:00,102.5,102.82,102.38,102.58,81837.0,96.5852,96.8868,96.4722,96.6606,81837.0
2019-08-16 10:20:00,102.58,103.3,102.56,103.06,21820.0,96.6606,97.3391,96.6418,97.1129,21820.0
2019-08-16 10:30:00,103.09,103.31,103.09,103.21,34807.0,97.1412,97.3485,97.1412,97.2543,34807.0
2019-08-16 10:40:00,103.14,103.65,103.14,103.4,18281.0,97.1883,97.6689,97.1883,97.4333,18281.0
2019-08-16 10:50:00,103.41,103.63,103.32,103.48,21823.0,97.4427,97.65,97.3579,97.5087,21823.0
2019-08-16 11:00:00,103.5,103.53,103.3,103.35,12172.0,97.5275,97.5558,97.3391,97.3862,12172.0
2019-08-16 11:10:00,103.29,103.43,103.11,103.21,16088.0,97.3296,97.4616,97.16,97.2543,16088.0
2019-08-16 11:20:00,103.24,103.38,103.21,103.3,13268.0,97.2825,97.4145,97.2543,97.3391,13268.0
2019-08-16 11:30:00,103.3,103.43,103.13,103.16,14588.0,97.3391,97.4616,97.1789,97.2071,14588.0
2019-08-16 11:40:00,103.22,103.23,103.08,103.19,9921.0,97.2637,97.2731,97.1318,97.2354,9921.0
2019-08-16 11:50:00,103.19,103.36,103.18,103.2,23334.0,97.2354,97.3956,97.226,97.2448,23334.0
2019-08-16 12:00:00,103.2,103.38,103.15,103.25,10648.0,97.2448,97.4145,97.1977,97.292,10648.0
2019-08-16 12:10:00,103.22,103.3,103.06,103.2,11573.0,97.2637,97.3391,97.1129,97.2448,11573.0
2019-08-16 12:20:00,103.18,103.34,103.18,103.3,10791.0,97.226,97.3768,97.226,97.3391,10791.0
2019-08-16 12:30:00,103.28,103.28,103.1,103.14,7753.0,97.3202,97.3202,97.1506,97.1883,7753.0
2019-08-16 12:40:00,103.12,103.23,102.99,103.12,13727.0,97.1695,97.2731,97.047,97.1695,13727.0
2019-08-16 12:50:00,103.17,103.2,103.06,103.18,8439.0,97.2166,97.2448,97.1129,97.226,8439.0
2019-08-16 13:00:00,103.17,103.29,103.15,103.29,6614.0,97.2166,97.3296,97.1977,97.3296,6614.0
2019-08-16 13:10:00,103.27,103.35,103.22,103.24,13554.0,97.3108,97.3862,97.2637,97.2825,13554.0
2019-08-16 13:20:00,103.25,103.3,103.21,103.29,13222.0,97.292,97.3391,97.2543,97.3296,13222.0
2019-08-16 13:30:00,103.29,103.32,103.24,103.28,10759.0,97.3296,97.3579,97.2825,97.3202,10759.0
2019-08-16 13:40:00,103.3,103.32,103.25,103.28,16274.0,97.3391,97.3579,97.292,97.3202,16274.0
2019-08-16 13:50:00,103.27,103.34,103.2,103.2,12162.0,97.3108,97.3768,97.2448,97.2448,12162.0
2019-08-16 14:00:00,103.19,103.2,103.11,103.12,12910.0,97.2354,97.2448,97.16,97.1695,12910.0
2019-08-16 14:10:00,103.12,103.29,103.04,103.21,44044.0,97.1695,97.3296,97.0941,97.2543,44044.0
2019-08-16 14:20:00,103.22,103.27,103.18,103.2,11019.0,97.2637,97.3108,97.226,97.2448,11019.0
2019-08-16 14:30:00,103.22,103.42,103.17,103.18,48699.0,97.2637,97.4521,97.2166,97.226,48699.0
2019-08-16 14:40:00,103.19,103.34,103.18,103.34,24813.0,97.2354,97.3768,97.226,97.3768,24813.0
2019-08-16 14:50:00,103.34,103.46,103.3,103.37,14884.0,97.3768,97.4898,97.3391,97.405,14884.0
2019-08-16 15:00:00,103.33,103.41,103.29,103.34,18024.0,97.3673,97.4427,97.3296,97.3768,18024.0
2019-08-16 15:10:00,103.36,103.38,103.25,103.26,17992.0,97.3956,97.4145,97.292,97.3014,17992.0
2019-08-16 15:20:00,103.25,103.37,103.21,103.36,21075.0,97.292,97.405,97.2543,97.3956,21075.0
2019-08-16 15:30:00,103.36,103.41,103.26,103.39,62391.0,97.3956,97.4427,97.3014,97.4239,62391.0
2019-08-16 15:40:00,103.39,103.43,103.26,103.27,74457.0,97.4239,97.4616,97.3014,97.3108,74457.0
2019-08-16 15:50:00,103.28,103.5,103.06,103.16,189245.0,97.3202,97.5275,97.1129,97.2071,189245.0
2019-08-19 09:30:00,104.89,105.4,103.98,104.19,59976.0,98.8373,99.3179,97.9798,98.1777,59976.0
2019-08-19 09:40:00,104.29,104.34,103.42,103.44,99763.0,98.2719,98.3191,97.4521,97.471,99763.0
2019-08-19 09:50:00,103.41,103.77,103.33,103.33,80597.0,97.4427,97.7819,97.3673,97.3673,80597.0
2019-08-19 10:00:00,103.39,104.12,103.36,104.02,16657.0,97.4239,98.1118,97.3956,98.0175,16657.0
2019-08-19 10:10:00,104.1,104.24,103.97,104.21,48835.0,98.0929,98.2248,97.9704,98.1966,48835.0
2019-08-19 10:20:00,104.17,104.44,104.17,104.3,20604.0,98.1589,98.4133,98.1589,98.2814,20604.0
2019-08-19 10:30:00,104.3,104.41,104.07,104.2,46931.0,98.2814,98.385,98.0646,98.1871,46931.0
2019-08-19 10:40:00,104.21,104.26,103.99,104.15,13474.0,98.1966,98.2437,97.9893,98.14,13474.0
2019-08-19 10:50:00,104.13,104.48,104.13,104.47,23082.0,98.1212,98.451,98.1212,98.4416,23082.0
2019-08-19 11:00:00,104.5,104.63,104.42,104.57,29836.0,98.4698,98.5923,98.3944,98.5358,29836.0
2019-08-19 11:10:00,104.63,104.68,104.54,104.66,21449.0,98.5923,98.6394,98.5075,98.6206,21449.0
2019-08-19 11:20:00,104.66,104.81,104.64,104.64,29359.0,98.6206,98.7619,98.6017,98.6017,29359.0
2019-08-19 11:30:00,104.62,104.73,104.54,104.55,18837.0,98.5829,98.6866,98.5075,98.5169,18837.0
2019-08-19 11:40:00,104.53,104.7,104.37,104.4,39862.0,98.4981,98.6583,98.3473,98.3756,39862.0
2019-08-19 11:50:00,104.41,104.41,104.07,104.07,37097.0,98.385,98.385,98.0646,98.0646,37097.0
2019-08-19 12:00:00,104.09,104.18,103.98,103.98,15617.0,98.0835,98.1683,97.9798,97.9798,15617.0
2019-08-19 12:10:00,104.03,104.04,103.85,104.01,15365.0,98.0269,98.0364,97.8573,98.0081,15365.0
2019-08-19 12:20:00,104.0,104.03,103.83,103.98,9249.0,97.9987,98.0269,97.8385,97.9798,9249.0
2019-08-19 12:30:00,103.99,104.23,103.99,104.2,9776.0,97.9893,98.2154,97.9893,98.1871,9776.0
2019-08-19 12:40:00,104.22,104.37,104.16,104.33,8967.0,98.206,98.3473,98.1494,98.3096,8967.0
2019-08-19 12:50:00,104.35,104.36,104.22,104.27,7319.0,98.3285,98.3379,98.206,98.2531,7319.0
2019-08-19 13:00:00,104.26,104.55,104.26,104.53,12479.0,98.2437,98.5169,98.2437,98.4981,12479.0
2019-08-19 13:10:00,104.53,104.8,104.53,104.71,24722.0,98.4981,98.7525,98.4981,98.6677,24722.0
2019-08-19 13:20:00,104.74,104.83,104.65,104.72,9556.0,98.696,98.7808,98.6112,98.6771,9556.0
2019-08-19 13:30:00,104.7,104.74,104.59,104.63,11978.0,98.6583,98.696,98.5546,98.5923,11978.0
2019-08-19 13:40:00,104.63,104.65,104.41,104.52,17519.0,98.5923,98.6112,98.385,98.4887,17519.0
2019-08-19 13:50:00,104.54,104.71,104.51,104.67,11460.0,98.5075,98.6677,98.4792,98.63,11460.0
2019-08-19 14:00:00,104.64,104.75,104.64,104.7,9309.0,98.6017,98.7054,98.6017,98.6583,9309.0
2019-08-19 14:10:00,104.7,104.77,104.6,104.71,10636.0,98.6583,98.7242,98.5641,98.6677,10636.0
2019-08-19 14:20:00,104.7,104.81,104.67,104.81,13166.0,98.6583,98.7619,98.63,98.7619,13166.0
2019-08-19 14:30:00,104.79,104.85,104.55,104.55,14965.0,98.7431,98.7996,98.5169,98.5169,14965.0
2019-08-19 14:40:00,104.54,104.54,104.39,104.41,13999.0,98.5075,98.5075,98.3662,98.385,13999.0
2019-08-19 14:50:00,104.4,104.53,104.4,104.43,24965.0,98.3756,98.4981,98.3756,98.4039,24965.0
2019-08-19 15:00:00,104.43,104.51,104.3,104.35,14715.0,98.4039,98.4792,98.2814,98.3285,14715.0
2019-08-19 15:10:00,104.36,104.37,104.19,104.19,22222.0,98.3379,98.3473,98.1777,98.1777,22222.0
2019-08-19 15:20:00,104.18,104.34,104.14,104.27,19820.0,98.1683,98.3191,98.1306,98.2531,19820.0
2019-08-19 15:30:00,104.26,104.41,104.18,104.36,32997.0,98.2437,98.385,98.1683,98.3379,32997.0
2019-08-19 15:40:00,104.35,104.4,104.15,104.19,34016.0,98.3285,98.3756,98.14,98.1777,34016.0
2019-08-19 15:50:00,104.21,104.26,104.02,104.09,106415.0,98.1966,98.2437,98.0175,98.0835,106415.0
2019-08-20 09:30:00,103.02,103.56,102.6,103.56,71384.0,97.0752,97.5841,96.6795,97.5841,71384.0
2019-08-20 09:40:00,103.49,103.76,102.97,103.29,20573.0,97.5181,97.7725,97.0281,97.3296,20573.0
2019-08-20 09:50:00,103.2,103.32,102.99,103.21,25558.0,97.2448,97.3579,97.047,97.2543,25558.0
2019-08-20 10:00:00,103.26,103.72,103.04,103.72,23627.0,97.3014,97.7348,97.0941,97.7348,23627.0
2019-08-20 10:10:00,103.78,103.93,103.62,103.82,24172.0,97.7914,97.9327,97.6406,97.8291,24172.0
2019-08-20 10:20:00,103.88,103.93,103.58,103.67,16192.0,97.8856,97.9327,97.6029,97.6877,16192.0
2019-08-20 10:30:00,103.61,103.73,103.46,103.59,15298.0,97.6312,97.7443,97.4898,97.6123,15298.0
2019-08-20 10:40:00,103.51,103.76,103.34,103.63,22844.0,97.537,97.7725,97.3768,97.65,22844.0
2019-08-20 10:50:00,103.61,103.84,103.56,103.79,23808.0,97.6312,97.8479,97.5841,97.8008,23808.0
2019-08-20 11:00:00,103.85,104.49,103.82,104.41,41999.0,97.8573,98.4604,97.8291,98.385,41999.0
2019-08-20 11:10:00,104.34,104.52,104.3,104.45,27223.0,98.3191,98.4887,98.2814,98.4227,27223.0
2019-08-20 11:20:00,104.46,104.47,104.17,104.22,19931.0,98.4321,98.4416,98.1589,98.206,19931.0
2019-08-20 11:30:00,104.22,104.3,104.08,104.21,30407.0,98.206,98.2814,98.0741,98.1966,30407.0
2019-08-20 11:40:00,104.22,104.26,103.97,104.21,20487.0,98.206,98.2437,97.9704,98.1966,20487.0
2019-08-20 11:50:00,104.23,104.37,104.15,104.3,32799.0,98.2154,98.3473,98.14,98.2814,32799.0
2019-08-20 12:00:00,104.31,104.37,104.15,104.34,22787.0,98.2908,98.3473,98.14,98.3191,22787.0
2019-08-20 12:10:00,104.34,104.47,104.3,104.43,22988.0,98.3191,98.4416,98.2814,98.4039,22988.0
2019-08-20 12:20:00,104.44,104.49,104.19,104.21,19730.0,98.4133,98.4604,98.1777,98.1966,19730.0
2019-08-20 12:30:00,104.21,104.23,104.02,104.1,24746.0,98.1966,98.2154,98.0175,98.0929,24746.0
2019-08-20 12:40:00,104.13,104.25,104.04,104.18,16030.0,98.1212,98.2342,98.0364,98.1683,16030.0
2019-08-20 12:50:00,104.19,104.35,104.14,104.3,13680.0,98.1777,98.3285,98.1306,98.2814,13680.0
2019-08-20 13:00:00,104.3,104.71,104.27,104.64,80956.0,98.2814,98.6677,98.2531,98.6017,80956.0
2019-08-20 13:10:00,104.66,104.79,104.62,104.62,14827.0,98.6206,98.7431,98.5829,98.5829,14827.0
2019-08-20 13:20:00,104.59,104.74,104.58,104.72,15102.0,98.5546,98.696,98.5452,98.6771,15102.0
2019-08-20 13:30:00,104.72,104.8,104.63,104.67,30383.0,98.6771,98.7525,98.5923,98.63,30383.0
2019-08-20 13:40:00,104.67,104.83,104.65,104.83,57781.0,98.63,98.7808,98.6112,98.7808,57781.0
2019-08-20 13:50:00,104.87,104.98,104.75,104.94,15801.0,98.8185,98.9221,98.7054,98.8844,15801.0
2019-08-20 14:00:00,104.9,104.92,104.71,104.71,19679.0,98.8467,98.8656,98.6677,98.6677,19679.0
2019-08-20 14:10:00,104.69,104.83,104.62,104.8,22007.0,98.6489,98.7808,98.5829,98.7525,22007.0
2019-08-20 14:20:00,104.81,104.84,104.59,104.77,14811.0,98.7619,98.7902,98.5546,98.7242,14811.0
2019-08-20 14:30:00,104.73,104.9,104.71,104.88,13709.0,98.6866,98.8467,98.6677,98.8279,13709.0
2019-08-20 14:40:00,104.87,105.08,104.79,105.03,15172.0,98.8185,99.0164,98.7431,98.9692,15172.0
2019-08-20 14:50:00,105.04,105.05,104.85,105.03,20368.0,98.9787,98.9881,98.7996,98.9692,20368.0
2019-08-20 15:00:00,105.01,105.01,104.88,104.99,33409.0,98.9504,98.9504,98.8279,98.9315,33409.0
2019-08-20 15:10:00,104.97,105.0,104.77,104.8,27518.0,98.9127,98.941,98.7242,98.7525,27518.0
2019-08-20 15:20:00,104.81,104.94,104.73,104.94,21417.0,98.7619,98.8844,98.6866,98.8844,21417.0
2019-08-20 15:30:00,104.98,104.98,104.7,104.73,37442.0,98.9221,98.9221,98.6583,98.6866,37442.0
2019-08-20 15:40:00,104.73,104.77,104.6,104.63,44193.0,98.6866,98.7242,98.5641,98.5923,44193.0
2019-08-20 15:50:00,104.64,104.67,104.17,104.18,233314.0,98.6017,98.63,98.1589,98.1683,233314.0
2019-08-21 09:30:00,105.71,106.62,104.44,104.44,62199.0,99.61,100.4675,98.4133,98.4133,62199.0
2019-08-21 09:40:00,104.34,105.58,104.26,105.58,40319.0,98.3191,99.4875,98.2437,99.4875,40319.0
2019-08-21 09:50:00,105.58,105.78,105.21,105.41,57669.0,99.4875,99.676,99.1389,99.3273,57669.0
2019-08-21 10:00:00,105.41,105.53,105.0,105.19,16534.0,99.3273,99.4404,98.941,99.12,16534.0
2019-08-21 10:10:00,105.26,105.58,105.13,105.58,10558.0,99.186,99.4875,99.0635,99.4875,10558.0
2019-08-21 10:20:00,105.62,105.85,105.58,105.61,12228.0,99.5252,99.7419,99.4875,99.5158,12228.0
2019-08-21 10:30:00,105.55,105.75,105.37,105.44,13809.0,99.4592,99.6477,99.2896,99.3556,13809.0
2019-08-21 10:40:00,105.45,105.56,105.39,105.5,13624.0,99.365,99.4687,99.3085,99.4121,13624.0
2019-08-21 10:50:00,105.55,105.59,105.16,105.18,13590.0,99.4592,99.4969,99.0917,99.1106,13590.0
2019-08-21 11:00:00,105.15,105.55,105.05,105.51,12885.0,99.0823,99.4592,98.9881,99.4215,12885.0
2019-08-21 11:10:00,105.55,105.55,105.35,105.42,9111.0,99.4592,99.4592,99.2708,99.3367,9111.0
2019-08-21 11:20:00,105.4,105.52,105.36,105.48,6675.0,99.3179,99.431,99.2802,99.3933,6675.0
2019-08-21 11:30:00,105.48,105.64,105.43,105.56,14000.0,99.3933,99.544,99.3462,99.4687,14000.0
2019-08-21 11:40:00,105.55,105.8,105.53,105.65,54182.0,99.4592,99.6948,99.4404,99.5535,54182.0
2019-08-21 11:50:00,105.67,105.8,105.62,105.72,29160.0,99.5723,99.6948,99.5252,99.6194,29160.0
2019-08-21 12:00:00,105.72,105.73,105.51,105.53,13638.0,99.6194,99.6288,99.4215,99.4404,13638.0
2019-08-21 12:10:00,105.51,105.51,105.31,105.32,12021.0,99.4215,99.4215,99.2331,99.2425,12021.0
2019-08-21 12:20:00,105.33,105.51,105.3,105.37,13929.0,99.2519,99.4215,99.2237,99.2896,13929.0
2019-08-21 12:30:00,105.38,105.42,105.23,105.37,10610.0,99.299,99.3367,99.1577,99.2896,10610.0
2019-08-21 12:40:00,105.36,105.43,105.28,105.33,8802.0,99.2802,99.3462,99.2048,99.2519,8802.0
2019-08-21 12:50:00,105.48,105.52,105.3,105.31,8994.0,99.3933,99.431,99.2237,99.2331,8994.0
2019-08-21 13:00:00,105.36,105.44,105.3,105.36,28245.0,99.2802,99.3556,99.2237,99.2802,28245.0
2019-08-21 13:10:00,105.33,105.38,105.27,105.37,7762.0,99.2519,99.299,99.1954,99.2896,7762.0
2019-08-21 13:20:00,105.4,105.4,105.29,105.4,10014.0,99.3179,99.3179,99.2142,99.3179,10014.0
2019-08-21 13:30:00,105.4,105.4,105.27,105.29,10782.0,99.3179,99.3179,99.1954,99.2142,10782.0
2019-08-21 13:40:00,105.31,105.51,105.3,105.37,12224.0,99.2331,99.4215,99.2237,99.2896,12224.0
2019-08-21 13:50:00,105.37,105.39,105.16,105.16,12896.0,99.2896,99.3085,99.0917,99.0917,12896.0
2019-08-21 14:00:00,105.15,105.24,104.95,105.18,17756.0,99.0823,99.1671,98.8939,99.1106,17756.0
2019-08-21 14:10:00,105.15,105.26,104.84,105.24,42932.0,99.0823,99.186,98.7902,99.1671,42932.0
2019-08-21 14:20:00,105.25,105.55,105.12,105.55,22553.0,99.1765,99.4592,99.054,99.4592,22553.0
2019-08-21 14:30:00,105.55,105.56,105.34,105.41,14817.0,99.4592,99.4687,99.2614,99.3273,14817.0
2019-08-21 14:40:00,105.44,105.51,105.22,105.23,31418.0,99.3556,99.4215,99.1483,99.1577,31418.0
2019-08-21 14:50:00,105.24,105.35,105.01,105.28,49792.0,99.1671,99.2708,98.9504,99.2048,49792.0
2019-08-21 15:00:00,105.31,105.53,105.27,105.52,15340.0,99.2331,99.4404,99.1954,99.431,15340.0
2019-08-21 15:10:00,105.58,105.67,105.44,105.47,43686.0,99.4875,99.5723,99.3556,99.3838,43686.0
2019-08-21 15:20:00,105.45,105.59,105.39,105.43,29093.0,99.365,99.4969,99.3085,99.3462,29093.0
2019-08-21 15:30:00,105.45,105.5,105.36,105.47,27925.0,99.365,99.4121,99.2802,99.3838,27925.0
2019-08-21 15:40:00,105.47,105.72,105.17,105.72,76011.0,99.3838,99.6194,99.1012,99.6194,76011.0
2019-08-21 15:50:00,105.73,105.9,105.64,105.69,218512.0,99.6288,99.789,99.544,99.5912,218512.0
2019-08-22 09:30:00,106.87,106.89,106.03,106.78,93204.0,100.7031,100.7219,99.9115,100.6183,93204.0
2019-08-22 09:40:00,106.76,106.98,106.66,106.8,54539.0,100.5994,100.8067,100.5052,100.6371,54539.0
2019-08-22 09:50:00,106.85,107.42,106.85,107.3,62543.0,100.6842,101.2213,100.6842,101.1082,62543.0
2019-08-22 10:00:00,107.32,107.39,106.97,107.18,102384.0,101.1271,101.1931,100.7973,100.9952,102384.0
2019-08-22 10:10:00,107.16,107.32,107.01,107.01,134365.0,100.9763,101.1271,100.835,100.835,134365.0
2019-08-22 10:20:00,107.01,107.01,106.37,106.59,90710.0,100.835,100.835,100.2319,100.4392,90710.0
2019-08-22 10:30:00,106.55,106.56,106.0,106.05,65478.0,100.4015,100.411,99.8833,99.9304,65478.0
2019-08-22 10:40:00,106.0,106.15,105.7,106.12,69100.0,99.8833,100.0246,99.6006,99.9963,69100.0
2019-08-22 10:50:00,106.12,106.15,105.75,105.79,69439.0,99.9963,100.0246,99.6477,99.6854,69439.0
2019-08-22 11:00:00,105.79,106.2,105.73,105.98,95515.0,99.6854,100.0717,99.6288,99.8644,95515.0
2019-08-22 11:10:00,105.99,106.25,105.95,106.0,117902.0,99.8738,100.1188,99.8362,99.8833,117902.0
2019-08-22 11:20:00,106.0,106.08,105.84,105.87,26029.0,99.8833,99.9586,99.7325,99.7608,26029.0
2019-08-22 11:30:00,105.91,106.2,105.89,105.9,55722.0,99.7985,100.0717,99.7796,99.789,55722.0
2019-08-22 11:40:00,105.88,106.1,105.84,105.96,27832.0,99.7702,99.9775,99.7325,99.8456,27832.0
2019-08-22 11:50:00,105.93,106.05,105.84,105.94,21834.0,99.8173,99.9304,99.7325,99.8267,21834.0
2019-08-22 12:00:00,105.9,106.1,105.9,106.03,51064.0,99.789,99.9775,99.789,99.9115,51064.0
2019-08-22 12:10:00,106.04,106.13,105.96,106.0,112594.0,99.921,100.0058,99.8456,99.8833,112594.0
2019-08-22 12:20:00,106.04,106.55,105.95,106.53,33014.0,99.921,100.4015,99.8362,100.3827,33014.0
2019-08-22 12:30:00,106.55,106.79,106.55,106.73,27429.0,100.4015,100.6277,100.4015,100.5711,27429.0
2019-08-22 12:40:00,106.69,106.88,106.64,106.84,20049.0,100.5334,100.7125,100.4863,100.6748,20049.0
2019-08-22 12:50:00,106.85,106.89,106.67,106.73,20306.0,100.6842,100.7219,100.5146,100.5711,20306.0
2019-08-22 13:00:00,106.69,107.0,106.69,106.93,11189.0,100.5334,100.8256,100.5334,100.7596,11189.0
2019-08-22 13:10:00,106.89,107.17,106.85,107.09,29922.0,100.7219,100.9858,100.6842,100.9104,29922.0
2019-08-22 13:20:00,107.06,107.25,107.06,107.08,24132.0,100.8821,101.0611,100.8821,100.9009,24132.0
2019-08-22 13:30:00,107.11,107.29,107.02,107.23,20860.0,100.9292,101.0988,100.8444,101.0423,20860.0
2019-08-22 13:40:00,107.2,107.23,106.97,106.97,42999.0,101.014,101.0423,100.7973,100.7973,42999.0
2019-08-22 13:50:00,107.0,107.09,106.96,107.06,26035.0,100.8256,100.9104,100.7879,100.8821,26035.0
2019-08-22 14:00:00,107.06,107.17,106.99,107.17,39947.0,100.8821,100.9858,100.8161,100.9858,39947.0
2019-08-22 14:10:00,107.17,107.22,107.0,107.14,40698.0,100.9858,101.0329,100.8256,100.9575,40698.0
2019-08-22 14:20:00,107.12,107.16,107.05,107.12,42341.0,100.9386,100.9763,100.8727,100.9386,42341.0
2019-08-22 14:30:00,107.12,107.29,106.98,107.28,58476.0,100.9386,101.0988,100.8067,101.0894,58476.0
2019-08-22 14:40:00,107.23,107.47,107.08,107.34,130551.0,101.0423,101.2684,100.9009,101.1459,130551.0
2019-08-22 14:50:00,107.34,107.67,107.31,107.66,68487.0,101.1459,101.4569,101.1177,101.4475,68487.0
2019-08-22 15:00:00,107.67,107.86,107.56,107.76,46857.0,101.4569,101.6359,101.3532,101.5417,46857.0
2019-08-22 15:10:00,107.76,107.81,107.64,107.77,51742.0,101.5417,101.5888,101.4286,101.5511,51742.0
2019-08-22 15:20:00,107.78,107.9,107.72,107.83,48131.0,101.5605,101.6736,101.504,101.6077,48131.0
2019-08-22 15:30:00,107.83,107.94,107.74,107.83,87240.0,101.6077,101.7113,101.5229,101.6077,87240.0
2019-08-22 15:40:00,107.85,107.86,107.65,107.8,107957.0,101.6265,101.6359,101.4381,101.5794,107957.0
2019-08-22 15:50:00,107.8,107.92,107.22,107.5,410576.0,101.5794,101.6925,101.0329,101.2967,410576.0
2019-08-23 09:30:00,105.64,106.37,104.26,105.95,222059.0,99.544,100.2319,98.2437,99.8362,222059.0
2019-08-23 09:40:00,105.94,105.95,103.55,103.95,152426.0,99.8267,99.8362,97.5746,97.9516,152426.0
2019-08-23 09:50:00,104.02,104.47,103.55,104.06,91646.0,98.0175,98.4416,97.5746,98.0552,91646.0
2019-08-23 10:00:00,104.07,105.19,103.82,104.98,75404.0,98.0646,99.12,97.8291,98.9221,75404.0
2019-08-23 10:10:00,104.98,105.63,104.66,105.05,81451.0,98.9221,99.5346,98.6206,98.9881,81451.0
2019-08-23 10:20:00,105.04,105.04,104.11,104.16,101656.0,98.9787,98.9787,98.1023,98.1494,101656.0
2019-08-23 10:30:00,104.17,105.0,104.05,104.98,50178.0,98.1589,98.941,98.0458,98.9221,50178.0
2019-08-23 10:40:00,104.94,105.11,104.85,104.97,58836.0,98.8844,99.0446,98.7996,98.9127,58836.0
2019-08-23 10:50:00,104.96,105.43,104.85,104.91,73994.0,98.9033,99.3462,98.7996,98.8562,73994.0
2019-08-23 11:00:00,104.91,105.02,103.75,103.76,60362.0,98.8562,98.9598,97.7631,97.7725,60362.0
2019-08-23 11:10:00,103.71,103.98,103.33,103.54,58584.0,97.7254,97.9798,97.3673,97.5652,58584.0
2019-08-23 11:20:00,103.53,103.7,103.23,103.63,76336.0,97.5558,97.716,97.2731,97.65,76336.0
2019-08-23 11:30:00,103.61,103.7,103.12,103.68,32272.0,97.6312,97.716,97.1695,97.6971,32272.0
2019-08-23 11:40:00,103.68,104.16,103.61,103.94,68480.0,97.6971,98.1494,97.6312,97.9421,68480.0
2019-08-23 11:50:00,103.94,104.11,103.88,104.07,62521.0,97.9421,98.1023,97.8856,98.0646,62521.0
2019-08-23 12:00:00,104.07,104.27,103.59,104.25,39918.0,98.0646,98.2531,97.6123,98.2342,39918.0
2019-08-23 12:10:00,104.27,104.69,104.05,104.42,77918.0,98.2531,98.6489,98.0458,98.3944,77918.0
2019-08-23 12:20:00,104.45,104.49,104.01,104.05,30995.0,98.4227,98.4604,98.0081,98.0458,30995.0
2019-08-23 12:30:00,104.08,104.31,103.95,104.2,60071.0,98.0741,98.2908,97.9516,98.1871,60071.0
2019-08-23 12:40:00,104.17,104.24,103.87,103.87,37954.0,98.1589,98.2248,97.8762,97.8762,37954.0
2019-08-23 12:50:00,103.87,104.02,103.59,103.82,36334.0,97.8762,98.0175,97.6123,97.8291,36334.0
2019-08-23 13:00:00,103.79,103.79,103.43,103.47,18969.0,97.8008,97.8008,97.4616,97.4993,18969.0
2019-08-23 13:10:00,103.44,103.66,103.23,103.26,17353.0,97.471,97.6783,97.2731,97.3014,17353.0
2019-08-23 13:20:00,103.24,103.3,103.12,103.23,18773.0,97.2825,97.3391,97.1695,97.2731,18773.0
2019-08-23 13:30:00,103.21,103.95,103.21,103.9,47274.0,97.2543,97.9516,97.2543,97.9044,47274.0
2019-08-23 13:40:00,103.9,103.93,103.62,103.83,51719.0,97.9044,97.9327,97.6406,97.8385,51719.0
2019-08-23 13:50:00,103.83,104.0,103.78,103.93,46238.0,97.8385,97.9987,97.7914,97.9327,46238.0
2019-08-23 14:00:00,103.93,104.05,103.71,103.87,29843.0,97.9327,98.0458,97.7254,97.8762,29843.0
2019-08-23 14:10:00,103.87,103.88,103.38,103.47,28721.0,97.8762,97.8856,97.4145,97.4993,28721.0
2019-08-23 14:20:00,103.47,103.5,103.24,103.27,29988.0,97.4993,97.5275,97.2825,97.3108,29988.0
2019-08-23 14:30:00,103.28,103.39,103.04,103.25,49044.0,97.3202,97.4239,97.0941,97.292,49044.0
2019-08-23 14:40:00,103.3,103.42,102.92,103.07,47932.0,97.3391,97.4521,96.981,97.1223,47932.0
2019-08-23 14:50:00,103.1,103.57,102.99,103.56,33404.0,97.1506,97.5935,97.047,97.5841,33404.0
2019-08-23 15:00:00,103.53,103.6,103.23,103.27,61709.0,97.5558,97.6218,97.2731,97.3108,61709.0
2019-08-23 15:10:00,103.3,103.38,102.95,103.25,41208.0,97.3391,97.4145,97.0093,97.292,41208.0
2019-08-23 15:20:00,103.26,103.4,103.02,103.07,43274.0,97.3014,97.4333,97.0752,97.1223,43274.0
2019-08-23 15:30:00,103.06,103.11,102.68,102.97,94037.0,97.1129,97.16,96.7548,97.0281,94037.0
2019-08-23 15:40:00,102.97,103.22,102.78,102.9,121279.0,97.0281,97.2637,96.8491,96.9622,121279.0
2019-08-23 15:50:00,102.87,103.1,102.41,102.99,321530.0,96.9339,97.1506,96.5004,97.047,321530.0
2019-08-26 09:30:00,103.35,104.55,103.3,103.93,112339.0,97.3862,98.5169,97.3391,97.9327,112339.0
2019-08-26 09:40:00,103.92,104.04,103.64,103.86,39049.0,97.9233,98.0364,97.6594,97.8668,39049.0
2019-08-26 09:50:00,103.83,104.6,103.82,104.6,44735.0,97.8385,98.5641,97.8291,98.5641,44735.0
2019-08-26 10:00:00,104.57,104.75,104.24,104.35,35301.0,98.5358,98.7054,98.2248,98.3285,35301.0
2019-08-26 10:10:00,104.34,104.55,104.2,104.48,44003.0,98.3191,98.5169,98.1871,98.451,44003.0
2019-08-26 10:20:00,104.48,104.76,104.21,104.29,25136.0,98.451,98.7148,98.1966,98.2719,25136.0
2019-08-26 10:30:00,104.25,104.35,104.07,104.26,22703.0,98.2342,98.3285,98.0646,98.2437,22703.0
2019-08-26 10:40:00,104.22,104.26,103.92,104.0,40375.0,98.206,98.2437,97.9233,97.9987,40375.0
2019-08-26 10:50:00,103.96,103.98,103.72,103.78,25211.0,97.961,97.9798,97.7348,97.7914,25211.0
2019-08-26 11:00:00,103.79,103.9,103.62,103.71,19665.0,97.8008,97.9044,97.6406,97.7254,19665.0
2019-08-26 11:10:00,103.7,103.9,103.56,103.66,49504.0,97.716,97.9044,97.5841,97.6783,49504.0
2019-08-26 11:20:00,103.7,104.3,103.69,104.21,28946.0,97.716,98.2814,97.7066,98.1966,28946.0
2019-08-26 11:30:00,104.22,104.45,104.2,104.45,26848.0,98.206,98.4227,98.1871,98.4227,26848.0
2019-08-26 11:40:00,104.42,104.46,104.22,104.44,11776.0,98.3944,98.4321,98.206,98.4133,11776.0
2019-08-26 11:50:00,104.42,104.44,104.21,104.36,17514.0,98.3944,98.4133,98.1966,98.3379,17514.0
2019-08-26 12:00:00,104.34,104.34,104.01,104.25,13819.0,98.3191,98.3191,98.0081,98.2342,13819.0
2019-08-26 12:10:00,104.25,104.28,104.07,104.11,12987.0,98.2342,98.2625,98.0646,98.1023,12987.0
2019-08-26 12:20:00,104.12,104.55,104.11,104.33,21053.0,98.1118,98.5169,98.1023,98.3096,21053.0
2019-08-26 12:30:00,104.37,104.43,104.26,104.36,9699.0,98.3473,98.4039,98.2437,98.3379,9699.0
2019-08-26 12:40:00,104.35,104.4,104.24,104.31,15533.0,98.3285,98.3756,98.2248,98.2908,15533.0
2019-08-26 12:50:00,104.33,104.39,104.24,104.34,11567.0,98.3096,98.3662,98.2248,98.3191,11567.0
2019-08-26 13:00:00,104.3,104.52,104.3,104.48,10435.0,98.2814,98.4887,98.2814,98.451,10435.0
2019-08-26 13:10:00,104.49,104.54,104.32,104.37,25359.0,98.4604,98.5075,98.3002,98.3473,25359.0
2019-08-26 13:20:00,104.38,104.38,104.23,104.26,13375.0,98.3567,98.3567,98.2154,98.2437,13375.0
2019-08-26 13:30:00,104.27,104.35,104.18,104.32,10174.0,98.2531,98.3285,98.1683,98.3002,10174.0
2019-08-26 13:40:00,104.31,104.47,104.3,104.38,10910.0,98.2908,98.4416,98.2814,98.3567,10910.0
2019-08-26 13:50:00,104.38,104.43,104.31,104.39,8360.0,98.3567,98.4039,98.2908,98.3662,8360.0
2019-08-26 14:00:00,104.41,104.41,104.11,104.12,8555.0,98.385,98.385,98.1023,98.1118,8555.0
2019-08-26 14:10:00,104.14,104.15,104.03,104.05,11860.0,98.1306,98.14,98.0269,98.0458,11860.0
2019-08-26 14:20:00,104.08,104.11,103.97,104.05,9929.0,98.0741,98.1023,97.9704,98.0458,9929.0
2019-08-26 14:30:00,104.05,104.19,103.99,104.15,18151.0,98.0458,98.1777,97.9893,98.14,18151.0
2019-08-26 14:40:00,104.15,104.15,103.98,104.05,15860.0,98.14,98.14,97.9798,98.0458,15860.0
2019-08-26 14:50:00,104.06,104.12,103.97,104.1,10515.0,98.0552,98.1118,97.9704,98.0929,10515.0
2019-08-26 15:00:00,104.15,104.31,104.14,104.24,27558.0,98.14,98.2908,98.1306,98.2248,27558.0
2019-08-26 15:10:00,104.24,104.47,104.24,104.34,20800.0,98.2248,98.4416,98.2248,98.3191,20800.0
2019-08-26 15:20:00,104.34,104.38,104.19,104.19,18039.0,98.3191,98.3567,98.1777,98.1777,18039.0
2019-08-26 15:30:00,104.18,104.37,104.16,104.24,22261.0,98.1683,98.3473,98.1494,98.2248,22261.0
2019-08-26 15:40:00,104.22,104.27,104.16,104.21,37973.0,98.206,98.2531,98.1494,98.1966,37973.0
2019-08-26 15:50:00,104.2,104.58,104.19,104.57,125985.0,98.1871,98.5452,98.1777,98.5358,125985.0
2019-08-27 09:30:00,105.16,105.16,104.61,104.87,56100.0,99.0917,99.0917,98.5735,98.8185,56100.0
2019-08-27 09:40:00,104.68,104.71,104.33,104.47,12559.0,98.6394,98.6677,98.3096,98.4416,12559.0
2019-08-27 09:50:00,104.46,104.5,104.18,104.23,10187.0,98.4321,98.4698,98.1683,98.2154,10187.0
2019-08-27 10:00:00,104.29,104.84,104.24,104.8,77957.0,98.2719,98.7902,98.2248,98.7525,77957.0
2019-08-27 10:10:00,104.77,104.84,104.55,104.84,17952.0,98.7242,98.7902,98.5169,98.7902,17952.0
2019-08-27 10:20:00,104.8,104.86,104.4,104.47,13257.0,98.7525,98.809,98.3756,98.4416,13257.0
2019-08-27 10:30:00,104.41,104.57,104.32,104.56,33327.0,98.385,98.5358,98.3002,98.5264,33327.0
2019-08-27 10:40:00,104.58,104.61,104.32,104.49,37874.0,98.5452,98.5735,98.3002,98.4604,37874.0
2019-08-27 10:50:00,104.52,104.64,104.43,104.52,20525.0,98.4887,98.6017,98.4039,98.4887,20525.0
2019-08-27 11:00:00,104.53,104.53,104.28,104.31,25080.0,98.4981,98.4981,98.2625,98.2908,25080.0
2019-08-27 11:10:00,104.27,104.28,103.95,104.05,42539.0,98.2531,98.2625,97.9516,98.0458,42539.0
2019-08-27 11:20:00,104.05,104.16,103.96,104.01,31110.0,98.0458,98.1494,97.961,98.0081,31110.0
2019-08-27 11:30:00,103.99,104.15,103.97,104.14,13128.0,97.9893,98.14,97.9704,98.1306,13128.0
2019-08-27 11:40:00,104.15,104.16,103.99,104.08,12977.0,98.14,98.1494,97.9893,98.0741,12977.0
2019-08-27 11:50:00,104.02,104.11,103.88,103.89,19216.0,98.0175,98.1023,97.8856,97.895,19216.0
2019-08-27 12:00:00,103.91,103.99,103.63,103.76,15649.0,97.9139,97.9893,97.65,97.7725,15649.0
2019-08-27 12:10:00,103.76,103.84,103.6,103.61,10886.0,97.7725,97.8479,97.6218,97.6312,10886.0
2019-08-27 12:20:00,103.56,103.66,103.47,103.66,16878.0,97.5841,97.6783,97.4993,97.6783,16878.0
2019-08-27 12:30:00,103.65,103.77,103.35,103.35,15605.0,97.6689,97.7819,97.3862,97.3862,15605.0
2019-08-27 12:40:00,103.4,103.45,103.29,103.42,17103.0,97.4333,97.4804,97.3296,97.4521,17103.0
2019-08-27 12:50:00,103.43,103.52,103.31,103.31,32446.0,97.4616,97.5464,97.3485,97.3485,32446.0
2019-08-27 13:00:00,103.3,103.41,103.19,103.36,20193.0,97.3391,97.4427,97.2354,97.3956,20193.0
2019-08-27 13:10:00,103.35,103.37,103.23,103.33,13157.0,97.3862,97.405,97.2731,97.3673,13157.0
2019-08-27 13:20:00,103.34,103.54,103.32,103.54,12186.0,97.3768,97.5652,97.3579,97.5652,12186.0
2019-08-27 13:30:00,103.55,103.89,103.47,103.72,16128.0,97.5746,97.895,97.4993,97.7348,16128.0
2019-08-27 13:40:00,103.75,103.88,103.74,103.75,19566.0,97.7631,97.8856,97.7537,97.7631,19566.0
2019-08-27 13:50:00,103.78,103.79,103.65,103.76,17118.0,97.7914,97.8008,97.6689,97.7725,17118.0
2019-08-27 14:00:00,103.74,103.86,103.55,103.56,30442.0,97.7537,97.8668,97.5746,97.5841,30442.0
2019-08-27 14:10:00,103.55,103.57,103.41,103.45,20089.0,97.5746,97.5935,97.4427,97.4804,20089.0
2019-08-27 14:20:00,103.45,103.5,103.25,103.27,13510.0,97.4804,97.5275,97.292,97.3108,13510.0
2019-08-27 14:30:00,103.25,103.42,103.2,103.31,40538.0,97.292,97.4521,97.2448,97.3485,40538.0
2019-08-27 14:40:00,103.31,103.31,103.13,103.2,15730.0,97.3485,97.3485,97.1789,97.2448,15730.0
2019-08-27 14:50:00,103.21,103.33,103.12,103.24,19404.0,97.2543,97.3673,97.1695,97.2825,19404.0
2019-08-27 15:00:00,103.22,103.51,103.21,103.33,21431.0,97.2637,97.537,97.2543,97.3673,21431.0
2019-08-27 15:10:00,103.32,103.32,103.0,103.07,41492.0,97.3579,97.3579,97.0564,97.1223,41492.0
2019-08-27 15:20:00,103.07,103.09,102.92,102.94,24956.0,97.1223,97.1412,96.981,96.9998,24956.0
2019-08-27 15:30:00,102.95,103.17,102.86,103.17,36507.0,97.0093,97.2166,96.9245,97.2166,36507.0
2019-08-27 15:40:00,103.17,103.27,103.09,103.24,43921.0,97.2166,97.3108,97.1412,97.2825,43921.0
2019-08-27 15:50:00,103.23,103.24,102.54,102.55,246885.0,97.2731,97.2825,96.6229,96.6323,246885.0
2019-08-28 09:30:00,102.3,102.61,102.0,102.39,44987.0,96.3968,96.6889,96.1141,96.4816,44987.0
2019-08-28 09:40:00,102.44,102.98,102.42,102.77,42119.0,96.5287,97.0375,96.5098,96.8397,42119.0
2019-08-28 09:50:00,102.73,103.03,102.64,103.01,23341.0,96.802,97.0846,96.7172,97.0658,23341.0
2019-08-28 10:00:00,102.98,102.98,102.65,102.76,19961.0,97.0375,97.0375,96.7266,96.8302,19961.0
2019-08-28 10:10:00,102.81,102.86,102.45,102.5,43738.0,96.8773,96.9245,96.5381,96.5852,43738.0
2019-08-28 10:20:00,102.48,102.95,102.45,102.91,32768.0,96.5664,97.0093,96.5381,96.9716,32768.0
2019-08-28 10:30:00,102.92,103.46,102.92,103.38,47923.0,96.981,97.4898,96.981,97.4145,47923.0
2019-08-28 10:40:00,103.41,103.85,103.41,103.79,46125.0,97.4427,97.8573,97.4427,97.8008,46125.0
2019-08-28 10:50:00,103.79,103.85,103.61,103.65,25037.0,97.8008,97.8573,97.6312,97.6689,25037.0
2019-08-28 11:00:00,103.65,103.73,103.51,103.71,15397.0,97.6689,97.7443,97.537,97.7254,15397.0
2019-08-28 11:10:00,103.76,103.95,103.6,103.74,32335.0,97.7725,97.9516,97.6218,97.7537,32335.0
2019-08-28 11:20:00,103.74,104.09,103.72,104.09,24391.0,97.7537,98.0835,97.7348,98.0835,24391.0
2019-08-28 11:30:00,104.07,104.14,103.99,104.09,10790.0,98.0646,98.1306,97.9893,98.0835,10790.0
2019-08-28 11:40:00,104.08,104.46,104.02,104.3,25069.0,98.0741,98.4321,98.0175,98.2814,25069.0
2019-08-28 11:50:00,104.31,104.58,104.31,104.45,17613.0,98.2908,98.5452,98.2908,98.4227,17613.0
2019-08-28 12:00:00,104.47,104.48,104.26,104.32,18355.0,98.4416,98.451,98.2437,98.3002,18355.0
2019-08-28 12:10:00,104.33,104.43,104.25,104.42,20128.0,98.3096,98.4039,98.2342,98.3944,20128.0
2019-08-28 12:20:00,104.42,104.43,104.31,104.33,14898.0,98.3944,98.4039,98.2908,98.3096,14898.0
2019-08-28 12:30:00,104.34,104.54,104.33,104.41,14311.0,98.3191,98.5075,98.3096,98.385,14311.0
2019-08-28 12:40:00,104.41,104.44,104.29,104.38,10015.0,98.385,98.4133,98.2719,98.3567,10015.0
2019-08-28 12:50:00,104.38,104.57,104.36,104.51,11048.0,98.3567,98.5358,98.3379,98.4792,11048.0
2019-08-28 13:00:00,104.48,104.51,104.35,104.45,13159.0,98.451,98.4792,98.3285,98.4227,13159.0
2019-08-28 13:10:00,104.45,104.45,104.17,104.22,13147.0,98.4227,98.4227,98.1589,98.206,13147.0
2019-08-28 13:20:00,104.24,104.38,104.24,104.35,10181.0,98.2248,98.3567,98.2248,98.3285,10181.0
2019-08-28 13:30:00,104.36,104.4,104.31,104.38,14011.0,98.3379,98.3756,98.2908,98.3567,14011.0
2019-08-28 13:40:00,104.36,104.44,104.28,104.43,24415.0,98.3379,98.4133,98.2625,98.4039,24415.0
2019-08-28 13:50:00,104.41,104.44,104.27,104.34,12650.0,98.385,98.4133,98.2531,98.3191,12650.0
2019-08-28 14:00:00,104.33,104.36,104.28,104.29,15689.0,98.3096,98.3379,98.2625,98.2719,15689.0
2019-08-28 14:10:00,104.32,104.33,104.17,104.22,26571.0,98.3002,98.3096,98.1589,98.206,26571.0
2019-08-28 14:20:00,104.21,104.27,104.16,104.26,16500.0,98.1966,98.2531,98.1494,98.2437,16500.0
2019-08-28 14:30:00,104.24,104.32,104.12,104.25,25212.0,98.2248,98.3002,98.1118,98.2342,25212.0
2019-08-28 14:40:00,104.24,104.61,104.19,104.6,36291.0,98.2248,98.5735,98.1777,98.5641,36291.0
2019-08-28 14:50:00,104.61,104.72,104.61,104.72,14551.0,98.5735,98.6771,98.5735,98.6771,14551.0
2019-08-28 15:00:00,104.71,104.76,104.6,104.67,34684.0,98.6677,98.7148,98.5641,98.63,34684.0
2019-08-28 15:10:00,104.67,104.81,104.66,104.81,28619.0,98.63,98.7619,98.6206,98.7619,28619.0
2019-08-28 15:20:00,104.82,104.82,104.61,104.61,60915.0,98.7714,98.7714,98.5735,98.5735,60915.0
2019-08-28 15:30:00,104.6,104.64,104.52,104.61,37608.0,98.5641,98.6017,98.4887,98.5735,37608.0
2019-08-28 15:40:00,104.6,104.62,104.46,104.58,36578.0,98.5641,98.5829,98.4321,98.5452,36578.0
2019-08-28 15:50:00,104.54,104.69,104.47,104.53,138376.0,98.5075,98.6489,98.4416,98.4981,138376.0
2019-08-29 09:30:00,105.85,107.36,105.85,107.18,96659.0,99.7419,101.1648,99.7419,100.9952,96659.0
2019-08-29 09:40:00,107.18,107.24,106.44,107.19,54221.0,100.9952,101.0517,100.2979,101.0046,54221.0
2019-08-29 09:50:00,107.19,107.24,106.67,106.74,22173.0,101.0046,101.0517,100.5146,100.5806,22173.0
2019-08-29 10:00:00,106.79,106.87,106.34,106.62,21496.0,100.6277,100.7031,100.2036,100.4675,21496.0
2019-08-29 10:10:00,106.59,106.88,106.3,106.87,21015.0,100.4392,100.7125,100.166,100.7031,21015.0
2019-08-29 10:20:00,106.84,106.93,106.61,106.65,19853.0,100.6748,100.7596,100.4581,100.4958,19853.0
2019-08-29 10:30:00,106.61,106.62,105.99,106.25,27767.0,100.4581,100.4675,99.8738,100.1188,27767.0
2019-08-29 10:40:00,106.25,106.41,106.1,106.23,19202.0,100.1188,100.2696,99.9775,100.1,19202.0
2019-08-29 10:50:00,106.28,106.3,106.13,106.27,12065.0,100.1471,100.166,100.0058,100.1377,12065.0
2019-08-29 11:00:00,106.3,106.6,106.22,106.46,16841.0,100.166,100.4486,100.0906,100.3167,16841.0
2019-08-29 11:10:00,106.47,106.65,106.44,106.63,12439.0,100.3261,100.4958,100.2979,100.4769,12439.0
2019-08-29 11:20:00,106.64,106.76,106.54,106.59,18812.0,100.4863,100.5994,100.3921,100.4392,18812.0
2019-08-29 11:30:00,106.61,106.9,106.52,106.84,42786.0,100.4581,100.7313,100.3733,100.6748,42786.0
2019-08-29 11:40:00,106.83,106.97,106.73,106.92,13281.0,100.6654,100.7973,100.5711,100.7502,13281.0
2019-08-29 11:50:00,106.92,107.1,106.86,106.98,15203.0,100.7502,100.9198,100.6936,100.8067,15203.0
2019-08-29 12:00:00,107.01,107.01,106.87,106.99,17870.0,100.835,100.835,100.7031,100.8161,17870.0
2019-08-29 12:10:00,106.97,107.03,106.84,106.98,16992.0,100.7973,100.8538,100.6748,100.8067,16992.0
2019-08-29 12:20:00,107.0,107.05,106.93,107.01,19695.0,100.8256,100.8727,100.7596,100.835,19695.0
2019-08-29 12:30:00,107.02,107.16,106.94,107.12,16455.0,100.8444,100.9763,100.769,100.9386,16455.0
2019-08-29 12:40:00,107.12,107.15,107.02,107.11,8169.0,100.9386,100.9669,100.8444,100.9292,8169.0
2019-08-29 12:50:00,107.13,107.35,107.02,107.29,25498.0,100.9481,101.1554,100.8444,101.0988,25498.0
2019-08-29 13:00:00,107.32,107.51,107.31,107.47,40253.0,101.1271,101.3061,101.1177,101.2684,40253.0
2019-08-29 13:10:00,107.47,107.5,107.26,107.28,11220.0,101.2684,101.2967,101.0706,101.0894,11220.0
2019-08-29 13:20:00,107.29,107.5,107.27,107.34,29279.0,101.0988,101.2967,101.08,101.1459,29279.0
2019-08-29 13:30:00,107.36,107.42,107.3,107.38,9544.0,101.1648,101.2213,101.1082,101.1836,9544.0
2019-08-29 13:40:00,107.39,107.49,107.32,107.48,15912.0,101.1931,101.2873,101.1271,101.2779,15912.0
2019-08-29 13:50:00,107.48,107.56,107.27,107.28,25036.0,101.2779,101.3532,101.08,101.0894,25036.0
2019-08-29 14:00:00,107.3,107.42,107.29,107.37,19122.0,101.1082,101.2213,101.0988,101.1742,19122.0
2019-08-29 14:10:00,107.36,107.45,107.11,107.17,23858.0,101.1648,101.2496,100.9292,100.9858,23858.0
2019-08-29 14:20:00,107.18,107.37,107.08,107.32,17229.0,100.9952,101.1742,100.9009,101.1271,17229.0
2019-08-29 14:30:00,107.31,107.42,107.28,107.34,18794.0,101.1177,101.2213,101.0894,101.1459,18794.0
2019-08-29 14:40:00,107.32,107.4,107.18,107.36,23464.0,101.1271,101.2025,100.9952,101.1648,23464.0
2019-08-29 14:50:00,107.4,107.4,107.15,107.19,14931.0,101.2025,101.2025,100.9669,101.0046,14931.0
2019-08-29 15:00:00,107.18,107.24,107.15,107.2,33211.0,100.9952,101.0517,100.9669,101.014,33211.0
2019-08-29 15:10:00,107.21,107.28,107.15,107.2,24282.0,101.0234,101.0894,100.9669,101.014,24282.0
2019-08-29 15:20:00,107.2,107.26,107.15,107.19,39267.0,101.014,101.0706,100.9669,101.0046,39267.0
2019-08-29 15:30:00,107.23,107.25,107.06,107.15,50752.0,101.0423,101.0611,100.8821,100.9669,50752.0
2019-08-29 15:40:00,107.13,107.23,106.88,107.21,73339.0,100.9481,101.0423,100.7125,101.0234,73339.0
2019-08-29 15:50:00,107.21,107.38,107.05,107.12,153736.0,101.0234,101.1836,100.8727,100.9386,153736.0
2019-08-30 09:30:00,107.43,108.17,107.43,108.17,96670.0,101.2307,101.928,101.2307,101.928,96670.0
2019-08-30 09:40:00,108.11,108.35,107.81,108.31,18545.0,101.8715,102.0977,101.5888,102.06,18545.0
2019-08-30 09:50:00,108.31,108.48,107.93,108.15,20467.0,102.06,102.2202,101.7019,101.9092,20467.0
2019-08-30 10:00:00,108.11,108.32,107.96,108.11,17345.0,101.8715,102.0694,101.7302,101.8715,17345.0
2019-08-30 10:10:00,108.17,108.18,107.73,107.84,29289.0,101.928,101.9375,101.5134,101.6171,29289.0
2019-08-30 10:20:00,107.86,107.88,107.67,107.76,14554.0,101.6359,101.6548,101.4569,101.5417,14554.0
2019-08-30 10:30:00,107.8,107.86,107.49,107.5,14449.0,101.5794,101.6359,101.2873,101.2967,14449.0
2019-08-30 10:40:00,107.51,107.52,107.36,107.46,8825.0,101.3061,101.3156,101.1648,101.259,8825.0
2019-08-30 10:50:00,107.46,107.46,107.09,107.09,22774.0,101.259,101.259,100.9104,100.9104,22774.0
2019-08-30 11:00:00,107.17,107.2,106.9,106.91,23317.0,100.9858,101.014,100.7313,100.7408,23317.0
2019-08-30 11:10:00,106.92,106.94,106.38,106.55,18401.0,100.7502,100.769,100.2413,100.4015,18401.0
2019-08-30 11:20:00,106.52,106.54,106.34,106.54,19545.0,100.3733,100.3921,100.2036,100.3921,19545.0
2019-08-30 11:30:00,106.52,106.81,106.51,106.73,18465.0,100.3733,100.6465,100.3638,100.5711,18465.0
2019-08-30 11:40:00,106.73,107.0,106.73,106.97,16227.0,100.5711,100.8256,100.5711,100.7973,16227.0
2019-08-30 11:50:00,106.97,107.05,106.88,106.89,36634.0,100.7973,100.8727,100.7125,100.7219,36634.0
2019-08-30 12:00:00,106.9,107.12,106.88,106.94,46237.0,100.7313,100.9386,100.7125,100.769,46237.0
2019-08-30 12:10:00,106.94,107.15,106.91,106.95,14018.0,100.769,100.9669,100.7408,100.7784,14018.0
2019-08-30 12:20:00,106.95,107.02,106.85,106.89,16475.0,100.7784,100.8444,100.6842,100.7219,16475.0
2019-08-30 12:30:00,106.85,106.98,106.84,106.91,20662.0,100.6842,100.8067,100.6748,100.7408,20662.0
2019-08-30 12:40:00,106.9,106.98,106.89,106.89,7316.0,100.7313,100.8067,100.7219,100.7219,7316.0
2019-08-30 12:50:00,106.87,106.92,106.79,106.84,8277.0,100.7031,100.7502,100.6277,100.6748,8277.0
2019-08-30 13:00:00,106.85,106.93,106.79,106.82,14740.0,100.6842,100.7596,100.6277,100.6559,14740.0
2019-08-30 13:10:00,106.82,106.86,106.78,106.82,14313.0,100.6559,100.6936,100.6183,100.6559,14313.0
2019-08-30 13:20:00,106.81,106.82,106.51,106.51,28724.0,100.6465,100.6559,100.3638,100.3638,28724.0
2019-08-30 13:30:00,106.46,106.49,106.32,106.39,9633.0,100.3167,100.345,100.1848,100.2508,9633.0
2019-08-30 13:40:00,106.37,106.41,106.31,106.32,6501.0,100.2319,100.2696,100.1754,100.1848,6501.0
2019-08-30 13:50:00,106.32,106.36,106.16,106.27,15954.0,100.1848,100.2225,100.034,100.1377,15954.0
2019-08-30 14:00:00,106.29,106.39,106.2,106.24,10544.0,100.1565,100.2508,100.0717,100.1094,10544.0
2019-08-30 14:10:00,106.24,106.33,106.21,106.33,15226.0,100.1094,100.1942,100.0811,100.1942,15226.0
2019-08-30 14:20:00,106.35,106.39,106.26,106.26,15425.0,100.2131,100.2508,100.1283,100.1283,15425.0
2019-08-30 14:30:00,106.27,106.36,106.21,106.26,24579.0,100.1377,100.2225,100.0811,100.1283,24579.0
2019-08-30 14:40:00,106.25,106.29,106.09,106.12,34266.0,100.1188,100.1565,99.9681,99.9963,34266.0
2019-08-30 14:50:00,106.14,106.22,106.08,106.09,12723.0,100.0152,100.0906,99.9586,99.9681,12723.0
2019-08-30 15:00:00,106.08,106.14,105.98,106.04,26401.0,99.9586,100.0152,99.8644,99.921,26401.0
2019-08-30 15:10:00,106.03,106.08,105.91,105.92,18929.0,99.9115,99.9586,99.7985,99.8079,18929.0
2019-08-30 15:20:00,105.92,106.14,105.89,106.09,22226.0,99.8079,100.0152,99.7796,99.9681,22226.0
2019-08-30 15:30:00,106.11,106.21,106.03,106.03,22235.0,99.9869,100.0811,99.9115,99.9115,22235.0
2019-08-30 15:40:00,106.03,106.08,105.98,105.98,35714.0,99.9115,99.9586,99.8644,99.8644,35714.0
2019-08-30 15:50:00,105.98,106.12,105.78,106.03,261485.0,99.8644,99.9963,99.676,99.9115,261485.0
2019-09-03 09:30:00,105.16,105.32,104.49,105.24,61301.0,99.0917,99.2425,98.4604,99.1671,61301.0
2019-09-03 09:40:00,105.27,105.99,105.27,105.96,87931.0,99.1954,99.8738,99.1954,99.8456,87931.0
2019-09-03 09:50:00,105.99,106.07,105.43,105.47,38411.0,99.8738,99.9492,99.3462,99.3838,38411.0
2019-09-03 10:00:00,105.4,105.47,104.57,104.83,99171.0,99.3179,99.3838,98.5358,98.7808,99171.0
2019-09-03 10:10:00,104.81,105.7,104.81,105.51,109060.0,98.7619,99.6006,98.7619,99.4215,109060.0
2019-09-03 10:20:00,105.52,105.74,105.05,105.38,23050.0,99.431,99.6383,98.9881,99.299,23050.0
2019-09-03 10:30:00,105.43,105.55,105.28,105.42,30657.0,99.3462,99.4592,99.2048,99.3367,30657.0
2019-09-03 10:40:00,105.4,105.98,105.4,105.91,48803.0,99.3179,99.8644,99.3179,99.7985,48803.0
2019-09-03 10:50:00,105.9,106.09,105.73,105.85,28254.0,99.789,99.9681,99.6288,99.7419,28254.0
2019-09-03 11:00:00,105.88,105.88,105.45,105.74,19686.0,99.7702,99.7702,99.365,99.6383,19686.0
2019-09-03 11:10:00,105.75,105.75,105.34,105.37,57891.0,99.6477,99.6477,99.2614,99.2896,57891.0
2019-09-03 11:20:00,105.37,105.5,105.17,105.23,38904.0,99.2896,99.4121,99.1012,99.1577,38904.0
2019-09-03 11:30:00,105.29,105.43,105.17,105.3,10582.0,99.2142,99.3462,99.1012,99.2237,10582.0
2019-09-03 11:40:00,105.28,105.41,105.06,105.35,11361.0,99.2048,99.3273,98.9975,99.2708,11361.0
2019-09-03 11:50:00,105.32,105.32,105.07,105.11,10097.0,99.2425,99.2425,99.0069,99.0446,10097.0
2019-09-03 12:00:00,105.08,105.18,105.01,105.06,10665.0,99.0164,99.1106,98.9504,98.9975,10665.0
2019-09-03 12:10:00,105.06,105.22,105.05,105.17,12865.0,98.9975,99.1483,98.9881,99.1012,12865.0
2019-09-03 12:20:00,105.18,105.18,104.82,104.9,27810.0,99.1106,99.1106,98.7714,98.8467,27810.0
2019-09-03 12:30:00,104.82,104.82,104.62,104.72,8371.0,98.7714,98.7714,98.5829,98.6771,8371.0
2019-09-03 12:40:00,104.72,104.72,104.49,104.61,56939.0,98.6771,98.6771,98.4604,98.5735,56939.0
2019-09-03 12:50:00,104.61,104.61,104.36,104.42,12447.0,98.5735,98.5735,98.3379,98.3944,12447.0
2019-09-03 13:00:00,104.44,104.56,104.41,104.46,15495.0,98.4133,98.5264,98.385,98.4321,15495.0
2019-09-03 13:10:00,104.48,104.49,104.4,104.41,15410.0,98.451,98.4604,98.3756,98.385,15410.0
2019-09-03 13:20:00,104.4,104.54,104.37,104.47,23499.0,98.3756,98.5075,98.3473,98.4416,23499.0
2019-09-03 13:30:00,104.44,104.48,104.29,104.36,12367.0,98.4133,98.451,98.2719,98.3379,12367.0
2019-09-03 13:40:00,104.3,104.3,104.07,104.26,17786.0,98.2814,98.2814,98.0646,98.2437,17786.0
2019-09-03 13:50:00,104.25,104.38,104.17,104.28,29889.0,98.2342,98.3567,98.1589,98.2625,29889.0
2019-09-03 14:00:00,104.29,104.43,104.23,104.23,10898.0,98.2719,98.4039,98.2154,98.2154,10898.0
2019-09-03 14:10:00,104.23,104.3,104.18,104.24,15296.0,98.2154,98.2814,98.1683,98.2248,15296.0
2019-09-03 14:20:00,104.23,104.36,104.23,104.32,25420.0,98.2154,98.3379,98.2154,98.3002,25420.0
2019-09-03 14:30:00,104.3,104.37,104.22,104.33,25096.0,98.2814,98.3473,98.206,98.3096,25096.0
2019-09-03 14:40:00,104.32,104.34,104.2,104.23,31466.0,98.3002,98.3191,98.1871,98.2154,31466.0
2019-09-03 14:50:00,104.24,104.35,104.21,104.3,24511.0,98.2248,98.3285,98.1966,98.2814,24511.0
2019-09-03 15:00:00,104.3,104.38,104.25,104.37,27383.0,98.2814,98.3567,98.2342,98.3473,27383.0
2019-09-03 15:10:00,104.38,104.53,104.31,104.49,29321.0,98.3567,98.4981,98.2908,98.4604,29321.0
2019-09-03 15:20:00,104.51,104.64,104.47,104.54,37824.0,98.4792,98.6017,98.4416,98.5075,37824.0
2019-09-03 15:30:00,104.56,104.86,104.5,104.77,71066.0,98.5264,98.809,98.4698,98.7242,71066.0
2019-09-03 15:40:00,104.78,104.99,104.76,104.98,64426.0,98.7337,98.9315,98.7148,98.9221,64426.0
2019-09-03 15:50:00,104.99,105.22,104.97,104.98,167411.0,98.9315,99.1483,98.9127,98.9221,167411.0
2019-09-04 09:30:00,105.48,105.76,105.25,105.36,72259.0,99.3933,99.6571,99.1765,99.2802,72259.0
2019-09-04 09:40:00,105.43,105.46,105.05,105.08,23548.0,99.3462,99.3744,98.9881,99.0164,23548.0
2019-09-04 09:50:00,105.06,105.1,104.92,105.04,16781.0,98.9975,99.0352,98.8656,98.9787,16781.0
2019-09-04 10:00:00,105.07,105.14,104.8,105.0,32403.0,99.0069,99.0729,98.7525,98.941,32403.0
2019-09-04 10:10:00,104.99,105.09,104.83,104.95,18487.0,98.9315,99.0258,98.7808,98.8939,18487.0
2019-09-04 10:20:00,105.0,105.14,104.92,105.09,20537.0,98.941,99.0729,98.8656,99.0258,20537.0
2019-09-04 10:30:00,105.09,105.24,105.09,105.11,23537.0,99.0258,99.1671,99.0258,99.0446,23537.0
2019-09-04 10:40:00,105.11,105.18,105.0,105.13,27346.0,99.0446,99.1106,98.941,99.0635,27346.0
2019-09-04 10:50:00,105.14,105.28,105.04,105.24,16883.0,99.0729,99.2048,98.9787,99.1671,16883.0
2019-09-04 11:00:00,105.27,105.37,105.24,105.33,14778.0,99.1954,99.2896,99.1671,99.2519,14778.0
2019-09-04 11:10:00,105.33,105.46,105.29,105.46,13914.0,99.2519,99.3744,99.2142,99.3744,13914.0
2019-09-04 11:20:00,105.52,105.69,105.5,105.69,14321.0,99.431,99.5912,99.4121,99.5912,14321.0
2019-09-04 11:30:00,105.7,105.76,105.64,105.69,12563.0,99.6006,99.6571,99.544,99.5912,12563.0
2019-09-04 11:40:00,105.74,105.9,105.71,105.89,14929.0,99.6383,99.789,99.61,99.7796,14929.0
2019-09-04 11:50:00,105.87,105.89,105.75,105.77,14370.0,99.7608,99.7796,99.6477,99.6665,14370.0
2019-09-04 12:00:00,105.77,105.86,105.77,105.85,6926.0,99.6665,99.7513,99.6665,99.7419,6926.0
2019-09-04 12:10:00,105.86,105.9,105.64,105.69,11096.0,99.7513,99.789,99.544,99.5912,11096.0
2019-09-04 12:20:00,105.69,105.69,105.57,105.6,10350.0,99.5912,99.5912,99.4781,99.5063,10350.0
2019-09-04 12:30:00,105.61,105.7,105.59,105.61,12322.0,99.5158,99.6006,99.4969,99.5158,12322.0
2019-09-04 12:40:00,105.58,105.73,105.57,105.69,9607.0,99.4875,99.6288,99.4781,99.5912,9607.0
2019-09-04 12:50:00,105.69,105.77,105.67,105.71,13208.0,99.5912,99.6665,99.5723,99.61,13208.0
2019-09-04 13:00:00,105.7,105.77,105.66,105.74,20934.0,99.6006,99.6665,99.5629,99.6383,20934.0
2019-09-04 13:10:00,105.72,105.8,105.65,105.67,52179.0,99.6194,99.6948,99.5535,99.5723,52179.0
2019-09-04 13:20:00,105.69,105.7,105.55,105.57,13317.0,99.5912,99.6006,99.4592,99.4781,13317.0
2019-09-04 13:30:00,105.55,105.91,105.55,105.74,17254.0,99.4592,99.7985,99.4592,99.6383,17254.0
2019-09-04 13:40:00,105.76,105.76,105.63,105.69,6415.0,99.6571,99.6571,99.5346,99.5912,6415.0
2019-09-04 13:50:00,105.71,105.71,105.61,105.64,13652.0,99.61,99.61,99.5158,99.544,13652.0
2019-09-04 14:00:00,105.65,105.71,105.55,105.57,39679.0,99.5535,99.61,99.4592,99.4781,39679.0
2019-09-04 14:10:00,105.6,105.62,105.48,105.54,13024.0,99.5063,99.5252,99.3933,99.4498,13024.0
2019-09-04 14:20:00,105.57,105.62,105.51,105.61,11828.0,99.4781,99.5252,99.4215,99.5158,11828.0
2019-09-04 14:30:00,105.62,105.72,105.61,105.66,14381.0,99.5252,99.6194,99.5158,99.5629,14381.0
2019-09-04 14:40:00,105.65,105.66,105.55,105.62,17186.0,99.5535,99.5629,99.4592,99.5252,17186.0
2019-09-04 14:50:00,105.62,105.65,105.5,105.58,30982.0,99.5252,99.5535,99.4121,99.4875,30982.0
2019-09-04 15:00:00,105.61,105.64,105.5,105.55,20010.0,99.5158,99.544,99.4121,99.4592,20010.0
2019-09-04 15:10:00,105.55,105.72,105.54,105.56,19097.0,99.4592,99.6194,99.4498,99.4687,19097.0
2019-09-04 15:20:00,105.56,105.59,105.44,105.57,21858.0,99.4687,99.4969,99.3556,99.4781,21858.0
2019-09-04 15:30:00,105.57,105.81,105.57,105.79,34787.0,99.4781,99.7042,99.4781,99.6854,34787.0
2019-09-04 15:40:00,105.78,105.85,105.71,105.79,44569.0,99.676,99.7419,99.61,99.6854,44569.0
2019-09-04 15:50:00,105.8,106.0,105.77,105.98,237118.0,99.6948,99.8833,99.6665,99.8644,237118.0
2019-09-05 09:30:00,107.0,107.79,106.74,107.7,84614.0,100.8256,101.57,100.5806,101.4852,84614.0
2019-09-05 09:40:00,107.71,108.14,107.7,108.05,25048.0,101.4946,101.8998,101.4852,101.815,25048.0
2019-09-05 09:50:00,108.01,108.24,107.9,108.19,42032.0,101.7773,101.994,101.6736,101.9469,42032.0
2019-09-05 10:00:00,108.21,108.68,108.12,108.67,48106.0,101.9657,102.4086,101.8809,102.3992,48106.0
2019-09-05 10:10:00,108.68,109.16,108.67,109.14,41301.0,102.4086,102.8609,102.3992,102.8421,41301.0
2019-09-05 10:20:00,109.08,109.25,108.62,108.67,39249.0,102.7855,102.9457,102.3521,102.3992,39249.0
2019-09-05 10:30:00,108.67,108.8,108.56,108.6,49386.0,102.3992,102.5217,102.2955,102.3332,49386.0
2019-09-05 10:40:00,108.58,108.74,108.54,108.67,25072.0,102.3144,102.4652,102.2767,102.3992,25072.0
2019-09-05 10:50:00,108.67,108.94,108.67,108.93,45100.0,102.3992,102.6536,102.3992,102.6442,45100.0
2019-09-05 11:00:00,108.92,108.97,108.72,108.81,21862.0,102.6348,102.6819,102.4463,102.5311,21862.0
2019-09-05 11:10:00,108.82,108.93,108.69,108.75,21821.0,102.5405,102.6442,102.418,102.4746,21821.0
2019-09-05 11:20:00,108.74,109.04,108.63,109.01,35999.0,102.4652,102.7478,102.3615,102.7196,35999.0
2019-09-05 11:30:00,109.02,109.16,108.95,109.06,15203.0,102.729,102.8609,102.663,102.7667,15203.0
2019-09-05 11:40:00,109.05,109.05,108.8,108.85,9316.0,102.7573,102.7573,102.5217,102.5688,9316.0
2019-09-05 11:50:00,108.82,108.88,108.75,108.81,13428.0,102.5405,102.5971,102.4746,102.5311,13428.0
2019-09-05 12:00:00,108.82,108.94,108.81,108.82,20497.0,102.5405,102.6536,102.5311,102.5405,20497.0
2019-09-05 12:10:00,108.82,109.03,108.82,108.88,14613.0,102.5405,102.7384,102.5405,102.5971,14613.0
2019-09-05 12:20:00,108.89,108.89,108.68,108.82,12247.0,102.6065,102.6065,102.4086,102.5405,12247.0
2019-09-05 12:30:00,108.79,108.86,108.73,108.81,11329.0,102.5123,102.5782,102.4557,102.5311,11329.0
2019-09-05 12:40:00,108.81,108.9,108.75,108.75,14441.0,102.5311,102.6159,102.4746,102.4746,14441.0
2019-09-05 12:50:00,108.78,109.1,108.78,109.1,11660.0,102.5028,102.8044,102.5028,102.8044,11660.0
2019-09-05 13:00:00,109.09,109.18,108.9,108.99,67547.0,102.795,102.8798,102.6159,102.7007,67547.0
2019-09-05 13:10:00,109.03,109.11,109.03,109.07,12160.0,102.7384,102.8138,102.7384,102.7761,12160.0
2019-09-05 13:20:00,109.09,109.25,109.05,109.18,15998.0,102.795,102.9457,102.7573,102.8798,15998.0
2019-09-05 13:30:00,109.18,109.27,109.16,109.24,33603.0,102.8798,102.9646,102.8609,102.9363,33603.0
2019-09-05 13:40:00,109.24,109.39,109.24,109.39,14728.0,102.9363,103.0776,102.9363,103.0776,14728.0
2019-09-05 13:50:00,109.39,109.48,109.35,109.39,14747.0,103.0776,103.1625,103.04,103.0776,14747.0
2019-09-05 14:00:00,109.39,109.4,109.16,109.31,28235.0,103.0776,103.0871,102.8609,103.0023,28235.0
2019-09-05 14:10:00,109.32,109.45,109.23,109.36,76351.0,103.0117,103.1342,102.9269,103.0494,76351.0
2019-09-05 14:20:00,109.36,109.38,109.2,109.34,26739.0,103.0494,103.0682,102.8986,103.0305,26739.0
2019-09-05 14:30:00,109.34,109.37,109.24,109.33,27124.0,103.0305,103.0588,102.9363,103.0211,27124.0
2019-09-05 14:40:00,109.34,109.36,109.11,109.16,77304.0,103.0305,103.0494,102.8138,102.8609,77304.0
2019-09-05 14:50:00,109.17,109.3,109.14,109.25,23847.0,102.8703,102.9928,102.8421,102.9457,23847.0
2019-09-05 15:00:00,109.24,109.4,109.23,109.36,31143.0,102.9363,103.0871,102.9269,103.0494,31143.0
2019-09-05 15:10:00,109.34,109.39,109.29,109.35,27158.0,103.0305,103.0776,102.9834,103.04,27158.0
2019-09-05 15:20:00,109.34,109.36,109.24,109.25,33294.0,103.0305,103.0494,102.9363,102.9457,33294.0
2019-09-05 15:30:00,109.26,109.36,109.06,109.06,60118.0,102.9551,103.0494,102.7667,102.7667,60118.0
2019-09-05 15:40:00,109.08,109.2,109.04,109.17,67714.0,102.7855,102.8986,102.7478,102.8703,67714.0
2019-09-05 15:50:00,109.17,109.48,109.11,109.37,235163.0,102.8703,103.1625,102.8138,103.0588,235163.0
2019-09-06 09:30:00,109.65,110.52,109.52,109.91,61059.0,103.3226,104.1424,103.2001,103.5676,61059.0
2019-09-06 09:40:00,109.9,110.54,109.75,110.47,19381.0,103.5582,104.1613,103.4169,104.0953,19381.0
2019-09-06 09:50:00,110.45,110.67,110.27,110.38,23093.0,104.0765,104.2838,103.9069,104.0105,23093.0
2019-09-06 10:00:00,110.41,110.41,109.9,109.93,26050.0,104.0388,104.0388,103.5582,103.5865,26050.0
2019-09-06 10:10:00,109.99,110.27,109.9,110.04,28665.0,103.643,103.9069,103.5582,103.6901,28665.0
2019-09-06 10:20:00,110.04,110.5,110.04,110.36,25369.0,103.6901,104.1236,103.6901,103.9917,25369.0
2019-09-06 10:30:00,110.38,110.47,110.28,110.47,14768.0,104.0105,104.0953,103.9163,104.0953,14768.0
2019-09-06 10:40:00,110.42,110.6,110.4,110.56,16879.0,104.0482,104.2178,104.0294,104.1801,16879.0
2019-09-06 10:50:00,110.54,110.59,110.36,110.46,21861.0,104.1613,104.2084,103.9917,104.0859,21861.0
2019-09-06 11:00:00,110.45,110.45,110.13,110.21,20734.0,104.0765,104.0765,103.7749,103.8503,20734.0
2019-09-06 11:10:00,110.23,110.26,109.95,110.05,27643.0,103.8692,103.8974,103.6053,103.6996,27643.0
2019-09-06 11:20:00,110.07,110.28,110.05,110.19,22511.0,103.7184,103.9163,103.6996,103.8315,22511.0
2019-09-06 11:30:00,110.2,110.2,109.93,110.03,16332.0,103.8409,103.8409,103.5865,103.6807,16332.0
2019-09-06 11:40:00,110.04,110.04,109.77,109.79,21507.0,103.6901,103.6901,103.4357,103.4546,21507.0
2019-09-06 11:50:00,109.8,109.9,109.78,109.86,11151.0,103.464,103.5582,103.4451,103.5205,11151.0
2019-09-06 12:00:00,109.89,110.01,109.88,109.98,14111.0,103.5488,103.6619,103.5394,103.6336,14111.0
2019-09-06 12:10:00,109.97,109.98,109.87,109.94,18325.0,103.6242,103.6336,103.5299,103.5959,18325.0
2019-09-06 12:20:00,109.97,110.06,109.9,109.93,12504.0,103.6242,103.709,103.5582,103.5865,12504.0
2019-09-06 12:30:00,109.97,109.97,109.87,109.95,12343.0,103.6242,103.6242,103.5299,103.6053,12343.0
2019-09-06 12:40:00,109.95,110.05,109.76,109.76,13615.0,103.6053,103.6996,103.4263,103.4263,13615.0
2019-09-06 12:50:00,109.83,109.88,109.69,109.83,9157.0,103.4923,103.5394,103.3603,103.4923,9157.0
2019-09-06 13:00:00,109.89,109.94,109.82,109.88,11731.0,103.5488,103.5959,103.4828,103.5394,11731.0
2019-09-06 13:10:00,109.87,109.87,109.7,109.7,19730.0,103.5299,103.5299,103.3698,103.3698,19730.0
2019-09-06 13:20:00,109.72,109.8,109.67,109.71,9718.0,103.3886,103.464,103.3415,103.3792,9718.0
2019-09-06 13:30:00,109.71,109.77,109.64,109.72,8669.0,103.3792,103.4357,103.3132,103.3886,8669.0
2019-09-06 13:40:00,109.71,109.73,109.6,109.68,10164.0,103.3792,103.398,103.2755,103.3509,10164.0
2019-09-06 13:50:00,109.7,109.75,109.66,109.73,10161.0,103.3698,103.4169,103.3321,103.398,10161.0
2019-09-06 14:00:00,109.74,109.74,109.51,109.57,9586.0,103.4074,103.4074,103.1907,103.2473,9586.0
2019-09-06 14:10:00,109.59,109.61,109.5,109.5,11455.0,103.2661,103.2849,103.1813,103.1813,11455.0
2019-09-06 14:20:00,109.51,109.56,109.46,109.48,12823.0,103.1907,103.2378,103.1436,103.1625,12823.0
2019-09-06 14:30:00,109.48,109.49,109.34,109.36,11805.0,103.1625,103.1719,103.0305,103.0494,11805.0
2019-09-06 14:40:00,109.34,109.38,109.22,109.27,11507.0,103.0305,103.0682,102.9175,102.9646,11507.0
2019-09-06 14:50:00,109.27,109.3,109.12,109.13,11981.0,102.9646,102.9928,102.8232,102.8326,11981.0
2019-09-06 15:00:00,109.16,109.25,109.12,109.25,43574.0,102.8609,102.9457,102.8232,102.9457,43574.0
2019-09-06 15:10:00,109.25,109.37,109.2,109.3,17123.0,102.9457,103.0588,102.8986,102.9928,17123.0
2019-09-06 15:20:00,109.31,109.4,109.31,109.38,18709.0,103.0023,103.0871,103.0023,103.0682,18709.0
2019-09-06 15:30:00,109.38,109.4,109.22,109.29,20139.0,103.0682,103.0871,102.9175,102.9834,20139.0
2019-09-06 15:40:00,109.3,109.46,109.27,109.38,38822.0,102.9928,103.1436,102.9646,103.0682,38822.0
2019-09-06 15:50:00,109.37,109.39,109.04,109.18,110701.0,103.0588,103.0776,102.7478,102.8798,110701.0
2019-09-09 09:30:00,109.31,109.69,108.5,109.02,31150.0,103.0023,103.3603,102.239,102.729,31150.0
2019-09-09 09:40:00,109.02,109.22,108.84,108.94,18286.0,102.729,102.9175,102.5594,102.6536,18286.0
2019-09-09 09:50:00,108.99,109.34,108.94,109.27,43064.0,102.7007,103.0305,102.6536,102.9646,43064.0
2019-09-09 10:00:00,109.26,109.28,109.09,109.14,31196.0,102.9551,102.974,102.795,102.8421,31196.0
2019-09-09 10:10:00,109.16,109.4,109.13,109.32,23888.0,102.8609,103.0871,102.8326,103.0117,23888.0
2019-09-09 10:20:00,109.32,109.32,108.92,109.11,36082.0,103.0117,103.0117,102.6348,102.8138,36082.0
2019-09-09 10:30:00,109.13,109.24,108.97,109.13,21820.0,102.8326,102.9363,102.6819,102.8326,21820.0
2019-09-09 10:40:00,109.17,109.22,108.73,108.78,29228.0,102.8703,102.9175,102.4557,102.5028,29228.0
2019-09-09 10:50:00,108.79,108.81,108.46,108.62,24854.0,102.5123,102.5311,102.2013,102.3521,24854.0
2019-09-09 11:00:00,108.59,108.62,108.42,108.61,20476.0,102.3238,102.3521,102.1636,102.3427,20476.0
2019-09-09 11:10:00,108.6,108.64,108.38,108.39,14578.0,102.3332,102.3709,102.1259,102.1353,14578.0
2019-09-09 11:20:00,108.4,108.58,108.25,108.27,13217.0,102.1448,102.3144,102.0034,102.0223,13217.0
2019-09-09 11:30:00,108.28,108.37,108.22,108.29,10079.0,102.0317,102.1165,101.9752,102.0411,10079.0
2019-09-09 11:40:00,108.3,108.3,108.12,108.17,25558.0,102.0505,102.0505,101.8809,101.928,25558.0
2019-09-09 11:50:00,108.16,108.18,108.05,108.05,16546.0,101.9186,101.9375,101.815,101.815,16546.0
2019-09-09 12:00:00,108.07,108.14,107.94,108.12,16877.0,101.8338,101.8998,101.7113,101.8809,16877.0
2019-09-09 12:10:00,108.1,108.14,107.98,107.98,23556.0,101.8621,101.8998,101.749,101.749,23556.0
2019-09-09 12:20:00,107.98,108.0,107.9,107.99,29313.0,101.749,101.7679,101.6736,101.7584,29313.0
2019-09-09 12:30:00,107.99,108.03,107.68,107.78,16106.0,101.7584,101.7961,101.4663,101.5605,16106.0
2019-09-09 12:40:00,107.81,108.01,107.8,107.88,11743.0,101.5888,101.7773,101.5794,101.6548,11743.0
2019-09-09 12:50:00,107.88,108.04,107.85,108.02,13871.0,101.6548,101.8055,101.6265,101.7867,13871.0
2019-09-09 13:00:00,108.04,108.18,108.01,108.13,24834.0,101.8055,101.9375,101.7773,101.8904,24834.0
2019-09-09 13:10:00,108.18,108.29,108.18,108.25,10462.0,101.9375,102.0411,101.9375,102.0034,10462.0
2019-09-09 13:20:00,108.27,108.27,108.11,108.12,15189.0,102.0223,102.0223,101.8715,101.8809,15189.0
2019-09-09 13:30:00,108.11,108.12,107.97,108.06,12468.0,101.8715,101.8809,101.7396,101.8244,12468.0
2019-09-09 13:40:00,108.08,108.29,108.02,108.29,12611.0,101.8432,102.0411,101.7867,102.0411,12611.0
2019-09-09 13:50:00,108.28,108.37,108.27,108.33,11490.0,102.0317,102.1165,102.0223,102.0788,11490.0
2019-09-09 14:00:00,108.31,108.34,108.14,108.19,8923.0,102.06,102.0882,101.8998,101.9469,8923.0
2019-09-09 14:10:00,108.19,108.35,108.14,108.3,7753.0,101.9469,102.0977,101.8998,102.0505,7753.0
2019-09-09 14:20:00,108.31,108.37,108.23,108.36,10893.0,102.06,102.1165,101.9846,102.1071,10893.0
2019-09-09 14:30:00,108.36,108.45,108.25,108.34,15693.0,102.1071,102.1919,102.0034,102.0882,15693.0
2019-09-09 14:40:00,108.36,108.44,108.29,108.44,10889.0,102.1071,102.1825,102.0411,102.1825,10889.0
2019-09-09 14:50:00,108.44,108.47,108.27,108.39,15337.0,102.1825,102.2107,102.0223,102.1353,15337.0
2019-09-09 15:00:00,108.39,108.54,108.35,108.51,20460.0,102.1353,102.2767,102.0977,102.2484,20460.0
2019-09-09 15:10:00,108.51,108.65,108.43,108.59,27392.0,102.2484,102.3803,102.173,102.3238,27392.0
2019-09-09 15:20:00,108.57,108.59,108.41,108.46,23809.0,102.305,102.3238,102.1542,102.2013,23809.0
2019-09-09 15:30:00,108.45,108.62,108.39,108.59,16266.0,102.1919,102.3521,102.1353,102.3238,16266.0
2019-09-09 15:40:00,108.62,108.63,108.5,108.52,28513.0,102.3521,102.3615,102.239,102.2578,28513.0
2019-09-09 15:50:00,108.53,108.54,108.38,108.44,126142.0,102.2673,102.2767,102.1259,102.1825,126142.0
2019-09-10 09:30:00,108.55,108.69,107.47,107.5,41230.0,102.2861,102.418,101.2684,101.2967,41230.0
2019-09-10 09:40:00,107.51,107.75,107.27,107.64,29621.0,101.3061,101.5323,101.08,101.4286,29621.0
2019-09-10 09:50:00,107.64,107.65,107.25,107.27,42002.0,101.4286,101.4381,101.0611,101.08,42002.0
2019-09-10 10:00:00,107.27,107.59,107.01,107.05,45480.0,101.08,101.3815,100.835,100.8727,45480.0
2019-09-10 10:10:00,107.04,107.33,106.72,106.9,57276.0,100.8633,101.1365,100.5617,100.7313,57276.0
2019-09-10 10:20:00,106.89,107.09,106.83,107.01,12632.0,100.7219,100.9104,100.6654,100.835,12632.0
2019-09-10 10:30:00,107.03,107.21,106.92,107.18,28366.0,100.8538,101.0234,100.7502,100.9952,28366.0
2019-09-10 10:40:00,107.14,107.14,106.87,106.91,10122.0,100.9575,100.9575,100.7031,100.7408,10122.0
2019-09-10 10:50:00,106.88,106.96,106.68,106.72,18152.0,100.7125,100.7879,100.524,100.5617,18152.0
2019-09-10 11:00:00,106.72,106.82,106.46,106.5,45158.0,100.5617,100.6559,100.3167,100.3544,45158.0
2019-09-10 11:10:00,106.51,106.67,106.49,106.59,25956.0,100.3638,100.5146,100.345,100.4392,25956.0
2019-09-10 11:20:00,106.61,106.74,106.5,106.54,50771.0,100.4581,100.5806,100.3544,100.3921,50771.0
2019-09-10 11:30:00,106.54,106.78,106.43,106.74,52669.0,100.3921,100.6183,100.2885,100.5806,52669.0
2019-09-10 11:40:00,106.76,107.1,106.76,107.07,24497.0,100.5994,100.9198,100.5994,100.8915,24497.0
2019-09-10 11:50:00,107.08,107.24,107.0,107.12,76535.0,100.9009,101.0517,100.8256,100.9386,76535.0
2019-09-10 12:00:00,107.11,107.29,107.09,107.28,18263.0,100.9292,101.0988,100.9104,101.0894,18263.0
2019-09-10 12:10:00,107.27,107.38,107.19,107.37,14209.0,101.08,101.1836,101.0046,101.1742,14209.0
2019-09-10 12:20:00,107.37,107.69,107.37,107.64,25139.0,101.1742,101.4757,101.1742,101.4286,25139.0
2019-09-10 12:30:00,107.65,107.76,107.65,107.71,12694.0,101.4381,101.5417,101.4381,101.4946,12694.0
2019-09-10 12:40:00,107.74,107.82,107.6,107.82,20736.0,101.5229,101.5982,101.3909,101.5982,20736.0
2019-09-10 12:50:00,107.81,107.82,107.7,107.7,11665.0,101.5888,101.5982,101.4852,101.4852,11665.0
2019-09-10 13:00:00,107.72,107.73,107.58,107.65,13333.0,101.504,101.5134,101.3721,101.4381,13333.0
2019-09-10 13:10:00,107.67,107.76,107.59,107.62,13336.0,101.4569,101.5417,101.3815,101.4098,13336.0
2019-09-10 13:20:00,107.66,107.82,107.64,107.78,15628.0,101.4475,101.5982,101.4286,101.5605,15628.0
2019-09-10 13:30:00,107.8,108.03,107.77,107.95,36235.0,101.5794,101.7961,101.5511,101.7207,36235.0
2019-09-10 13:40:00,107.96,108.01,107.77,107.83,36401.0,101.7302,101.7773,101.5511,101.6077,36401.0
2019-09-10 13:50:00,107.83,107.91,107.73,107.73,30373.0,101.6077,101.683,101.5134,101.5134,30373.0
2019-09-10 14:00:00,107.72,107.73,107.53,107.59,17087.0,101.504,101.5134,101.325,101.3815,17087.0
2019-09-10 14:10:00,107.6,107.6,107.39,107.44,14071.0,101.3909,101.3909,101.1931,101.2402,14071.0
2019-09-10 14:20:00,107.42,107.49,107.31,107.32,16787.0,101.2213,101.2873,101.1177,101.1271,16787.0
2019-09-10 14:30:00,107.32,107.34,107.18,107.22,42974.0,101.1271,101.1459,100.9952,101.0329,42974.0
2019-09-10 14:40:00,107.24,107.24,107.08,107.09,17007.0,101.0517,101.0517,100.9009,100.9104,17007.0
2019-09-10 14:50:00,107.08,107.24,107.08,107.2,52979.0,100.9009,101.0517,100.9009,101.014,52979.0
2019-09-10 15:00:00,107.21,107.38,107.16,107.35,25442.0,101.0234,101.1836,100.9763,101.1554,25442.0
2019-09-10 15:10:00,107.38,107.54,107.29,107.54,17315.0,101.1836,101.3344,101.0988,101.3344,17315.0
2019-09-10 15:20:00,107.54,107.56,107.44,107.55,29125.0,101.3344,101.3532,101.2402,101.3438,29125.0
2019-09-10 15:30:00,107.56,107.66,107.48,107.61,51918.0,101.3532,101.4475,101.2779,101.4004,51918.0
2019-09-10 15:40:00,107.61,107.73,107.58,107.63,48446.0,101.4004,101.5134,101.3721,101.4192,48446.0
2019-09-10 15:50:00,107.64,108.16,107.63,108.16,204900.0,101.4286,101.9186,101.4192,101.9186,204900.0
2019-09-11 09:30:00,107.38,108.13,106.67,107.49,93072.0,101.4219,102.1302,100.7512,101.5258,93072.0
2019-09-11 09:40:00,107.55,108.14,107.28,108.14,55343.0,101.5824,102.1397,101.3274,102.1397,55343.0
2019-09-11 09:50:00,108.14,108.16,107.66,107.9,20066.0,102.1397,102.1586,101.6863,101.913,20066.0
2019-09-11 10:00:00,107.92,108.3,107.81,107.96,57889.0,101.9319,102.2908,101.828,101.9697,57889.0
2019-09-11 10:10:00,107.96,108.01,107.7,107.75,28524.0,101.9697,102.0169,101.7241,101.7713,28524.0
2019-09-11 10:20:00,107.75,107.78,107.51,107.74,40683.0,101.7713,101.7997,101.5446,101.7619,40683.0
2019-09-11 10:30:00,107.83,107.94,107.78,107.85,37105.0,101.8469,101.9508,101.7997,101.8658,37105.0
2019-09-11 10:40:00,107.83,107.88,107.67,107.81,17019.0,101.8469,101.8941,101.6958,101.828,17019.0
2019-09-11 10:50:00,107.84,107.93,107.75,107.81,18551.0,101.8563,101.9413,101.7713,101.828,18551.0
2019-09-11 11:00:00,107.82,108.0,107.74,107.9,46463.0,101.8374,102.0075,101.7619,101.913,46463.0
2019-09-11 11:10:00,107.92,108.05,107.85,107.88,41712.0,101.9319,102.0547,101.8658,101.8941,41712.0
2019-09-11 11:20:00,107.89,108.05,107.79,107.89,17517.0,101.9036,102.0547,101.8091,101.9036,17517.0
2019-09-11 11:30:00,107.93,108.12,107.9,107.9,21749.0,101.9413,102.1208,101.913,101.913,21749.0
2019-09-11 11:40:00,107.89,108.1,107.86,107.98,12407.0,101.9036,102.1019,101.8752,101.9886,12407.0
2019-09-11 11:50:00,107.97,107.99,107.69,107.73,12557.0,101.9791,101.998,101.7147,101.7524,12557.0
2019-09-11 12:00:00,107.75,107.95,107.74,107.84,18207.0,101.7713,101.9602,101.7619,101.8563,18207.0
2019-09-11 12:10:00,107.86,107.96,107.83,107.85,15015.0,101.8752,101.9697,101.8469,101.8658,15015.0
2019-09-11 12:20:00,107.85,108.04,107.85,108.04,13581.0,101.8658,102.0452,101.8658,102.0452,13581.0
2019-09-11 12:30:00,108.05,108.25,107.98,108.23,28246.0,102.0547,102.2436,101.9886,102.2247,28246.0
2019-09-11 12:40:00,108.24,108.28,108.15,108.19,25871.0,102.2341,102.2719,102.1491,102.1869,25871.0
2019-09-11 12:50:00,108.21,108.42,108.16,108.34,13657.0,102.2058,102.4041,102.1586,102.3286,13657.0
2019-09-11 13:00:00,108.37,108.45,108.35,108.4,14704.0,102.3569,102.4325,102.338,102.3853,14704.0
2019-09-11 13:10:00,108.41,108.41,108.26,108.36,14863.0,102.3947,102.3947,102.253,102.3475,14863.0
2019-09-11 13:20:00,108.35,108.5,108.34,108.47,10400.0,102.338,102.4797,102.3286,102.4514,10400.0
2019-09-11 13:30:00,108.47,108.6,108.42,108.6,12049.0,102.4514,102.5742,102.4041,102.5742,12049.0
2019-09-11 13:40:00,108.59,108.6,108.39,108.5,31603.0,102.5647,102.5742,102.3758,102.4797,31603.0
2019-09-11 13:50:00,108.52,108.52,108.27,108.35,8909.0,102.4986,102.4986,102.2625,102.338,8909.0
2019-09-11 14:00:00,108.34,108.34,108.12,108.18,15235.0,102.3286,102.3286,102.1208,102.1775,15235.0
2019-09-11 14:10:00,108.21,108.28,108.15,108.17,14299.0,102.2058,102.2719,102.1491,102.168,14299.0
2019-09-11 14:20:00,108.16,108.19,108.01,108.07,17135.0,102.1586,102.1869,102.0169,102.0736,17135.0
2019-09-11 14:30:00,108.07,108.11,107.98,108.08,15462.0,102.0736,102.1113,101.9886,102.083,15462.0
2019-09-11 14:40:00,108.09,108.1,107.86,107.86,40195.0,102.0925,102.1019,101.8752,101.8752,40195.0
2019-09-11 14:50:00,107.88,107.97,107.78,107.93,13944.0,101.8941,101.9791,101.7997,101.9413,13944.0
2019-09-11 15:00:00,107.93,108.02,107.91,107.92,17574.0,101.9413,102.0263,101.9224,101.9319,17574.0
2019-09-11 15:10:00,107.92,107.93,107.82,107.85,24623.0,101.9319,101.9413,101.8374,101.8658,24623.0
2019-09-11 15:20:00,107.86,108.1,107.86,108.03,29835.0,101.8752,102.1019,101.8752,102.0358,29835.0
2019-09-11 15:30:00,108.04,108.08,107.95,108.03,40408.0,102.0452,102.083,101.9602,102.0358,40408.0
2019-09-11 15:40:00,108.03,108.06,107.82,107.9,39020.0,102.0358,102.0641,101.8374,101.913,39020.0
2019-09-11 15:50:00,107.91,108.43,107.91,108.36,264028.0,101.9224,102.4136,101.9224,102.3475,264028.0
2019-09-12 09:30:00,109.26,110.47,109.0,109.92,122315.0,103.1975,104.3404,102.952,103.8209,122315.0
2019-09-12 09:40:00,109.94,110.02,109.22,109.22,69819.0,103.8398,103.9154,103.1598,103.1598,69819.0
2019-09-12 09:50:00,109.19,110.32,109.19,110.28,53896.0,103.1314,104.1987,103.1314,104.1609,53896.0
2019-09-12 10:00:00,110.26,110.26,109.87,109.87,30605.0,104.1421,104.1421,103.7737,103.7737,30605.0
2019-09-12 10:10:00,109.85,110.47,109.74,110.28,79673.0,103.7548,104.3404,103.6509,104.1609,79673.0
2019-09-12 10:20:00,110.28,110.88,110.26,110.73,73626.0,104.1609,104.7277,104.1421,104.586,73626.0
2019-09-12 10:30:00,110.76,110.78,110.19,110.29,29955.0,104.6143,104.6332,104.0759,104.1704,29955.0
2019-09-12 10:40:00,110.28,110.31,109.94,110.06,23730.0,104.1609,104.1893,103.8398,103.9532,23730.0
2019-09-12 10:50:00,110.06,110.19,109.59,109.77,39706.0,103.9532,104.0759,103.5092,103.6792,39706.0
2019-09-12 11:00:00,109.77,109.79,109.58,109.68,55415.0,103.6792,103.6981,103.4998,103.5942,55415.0
2019-09-12 11:10:00,109.67,110.04,109.62,109.98,25042.0,103.5848,103.9343,103.5376,103.8776,25042.0
2019-09-12 11:20:00,109.99,110.29,109.99,110.2,39245.0,103.887,104.1704,103.887,104.0854,39245.0
2019-09-12 11:30:00,110.19,110.27,110.17,110.25,19874.0,104.0759,104.1515,104.057,104.1326,19874.0
2019-09-12 11:40:00,110.25,110.35,110.21,110.27,20644.0,104.1326,104.2271,104.0948,104.1515,20644.0
2019-09-12 11:50:00,110.23,110.28,110.13,110.2,18991.0,104.1137,104.1609,104.0193,104.0854,18991.0
2019-09-12 12:00:00,110.21,110.21,109.98,110.02,19221.0,104.0948,104.0948,103.8776,103.9154,19221.0
2019-09-12 12:10:00,110.02,110.1,109.9,109.92,11473.0,103.9154,103.9909,103.802,103.8209,11473.0
2019-09-12 12:20:00,109.93,110.21,109.91,110.19,23742.0,103.8304,104.0948,103.8115,104.0759,23742.0
2019-09-12 12:30:00,110.17,110.22,110.06,110.09,12950.0,104.057,104.1043,103.9532,103.9815,12950.0
2019-09-12 12:40:00,110.07,110.13,110.01,110.02,12354.0,103.9626,104.0193,103.9059,103.9154,12354.0
2019-09-12 12:50:00,110.01,110.14,109.97,110.09,36241.0,103.9059,104.0287,103.8681,103.9815,36241.0
2019-09-12 13:00:00,110.09,110.45,110.08,110.34,22488.0,103.9815,104.3215,103.972,104.2176,22488.0
2019-09-12 13:10:00,110.36,110.37,110.14,110.17,14736.0,104.2365,104.2459,104.0287,104.057,14736.0
2019-09-12 13:20:00,110.15,110.22,110.1,110.14,21035.0,104.0382,104.1043,103.9909,104.0287,21035.0
2019-09-12 13:30:00,110.14,110.16,110.01,110.06,15459.0,104.0287,104.0476,103.9059,103.9532,15459.0
2019-09-12 13:40:00,110.06,110.17,109.98,110.14,16986.0,103.9532,104.057,103.8776,104.0287,16986.0
2019-09-12 13:50:00,110.16,110.16,109.92,109.93,12150.0,104.0476,104.0476,103.8209,103.8304,12150.0
2019-09-12 14:00:00,109.93,109.93,109.76,109.82,14273.0,103.8304,103.8304,103.6698,103.7265,14273.0
2019-09-12 14:10:00,109.82,109.92,109.8,109.84,13321.0,103.7265,103.8209,103.7076,103.7454,13321.0
2019-09-12 14:20:00,109.83,109.91,109.74,109.9,26007.0,103.7359,103.8115,103.6509,103.802,26007.0
2019-09-12 14:30:00,109.89,110.04,109.88,109.99,20085.0,103.7926,103.9343,103.7831,103.887,20085.0
2019-09-12 14:40:00,110.03,110.11,109.86,109.91,19225.0,103.9248,104.0004,103.7642,103.8115,19225.0
2019-09-12 14:50:00,109.91,109.99,109.63,109.64,26262.0,103.8115,103.887,103.547,103.5565,26262.0
2019-09-12 15:00:00,109.64,109.68,109.52,109.54,31885.0,103.5565,103.5942,103.4431,103.462,31885.0
2019-09-12 15:10:00,109.54,109.54,109.44,109.44,35380.0,103.462,103.462,103.3676,103.3676,35380.0
2019-09-12 15:20:00,109.45,109.51,109.41,109.42,62589.0,103.377,103.4337,103.3392,103.3487,62589.0
2019-09-12 15:30:00,109.43,109.55,109.32,109.34,74162.0,103.3581,103.4714,103.2542,103.2731,74162.0
2019-09-12 15:40:00,109.32,109.37,109.15,109.3,69929.0,103.2542,103.3014,103.0936,103.2353,69929.0
2019-09-12 15:50:00,109.29,109.44,109.21,109.34,156231.0,103.2259,103.3676,103.1503,103.2731,156231.0
2019-09-13 09:30:00,109.61,110.2,109.46,109.71,30221.0,103.5281,104.0854,103.3864,103.6226,30221.0
2019-09-13 09:40:00,109.75,110.03,109.6,109.86,22791.0,103.6604,103.9248,103.5187,103.7642,22791.0
2019-09-13 09:50:00,109.87,109.91,109.7,109.84,18209.0,103.7737,103.8115,103.6131,103.7454,18209.0
2019-09-13 10:00:00,109.81,110.2,109.68,109.99,22146.0,103.717,104.0854,103.5942,103.887,22146.0
2019-09-13 10:10:00,109.99,110.15,109.9,109.97,47016.0,103.887,104.0382,103.802,103.8681,47016.0
2019-09-13 10:20:00,110.01,110.14,109.91,110.0,15090.0,103.9059,104.0287,103.8115,103.8965,15090.0
2019-09-13 10:30:00,110.0,110.19,109.94,110.07,17928.0,103.8965,104.0759,103.8398,103.9626,17928.0
2019-09-13 10:40:00,110.05,110.21,109.99,110.06,16758.0,103.9437,104.0948,103.887,103.9532,16758.0
2019-09-13 10:50:00,110.07,110.18,110.05,110.07,24398.0,103.9626,104.0665,103.9437,103.9626,24398.0
2019-09-13 11:00:00,110.05,110.11,109.88,110.02,15928.0,103.9437,104.0004,103.7831,103.9154,15928.0
2019-09-13 11:10:00,110.03,110.24,109.98,110.17,14755.0,103.9248,104.1232,103.8776,104.057,14755.0
2019-09-13 11:20:00,110.17,110.26,109.97,109.98,26408.0,104.057,104.1421,103.8681,103.8776,26408.0
2019-09-13 11:30:00,110.01,110.08,109.91,110.06,12172.0,103.9059,103.972,103.8115,103.9532,12172.0
2019-09-13 11:40:00,110.08,110.11,109.94,110.04,16670.0,103.972,104.0004,103.8398,103.9343,16670.0
2019-09-13 11:50:00,110.03,110.11,109.99,110.07,11265.0,103.9248,104.0004,103.887,103.9626,11265.0
2019-09-13 12:00:00,110.07,110.13,109.95,110.04,14431.0,103.9626,104.0193,103.8493,103.9343,14431.0
2019-09-13 12:10:00,110.06,110.13,109.95,109.99,12658.0,103.9532,104.0193,103.8493,103.887,12658.0
2019-09-13 12:20:00,109.99,109.99,109.8,109.85,11794.0,103.887,103.887,103.7076,103.7548,11794.0
2019-09-13 12:30:00,109.87,109.93,109.78,109.78,10481.0,103.7737,103.8304,103.6887,103.6887,10481.0
2019-09-13 12:40:00,109.78,109.82,109.6,109.65,10595.0,103.6887,103.7265,103.5187,103.5659,10595.0
2019-09-13 12:50:00,109.66,109.68,109.54,109.55,13215.0,103.5753,103.5942,103.462,103.4714,13215.0
2019-09-13 13:00:00,109.55,109.57,109.46,109.53,9328.0,103.4714,103.4903,103.3864,103.4526,9328.0
2019-09-13 13:10:00,109.52,109.56,109.42,109.56,11268.0,103.4431,103.4809,103.3487,103.4809,11268.0
2019-09-13 13:20:00,109.56,109.58,109.45,109.53,14183.0,103.4809,103.4998,103.377,103.4526,14183.0
2019-09-13 13:30:00,109.51,109.57,109.44,109.5,14993.0,103.4337,103.4903,103.3676,103.4242,14993.0
2019-09-13 13:40:00,109.45,109.48,109.31,109.39,24366.0,103.377,103.4053,103.2448,103.3203,24366.0
2019-09-13 13:50:00,109.41,109.57,109.41,109.48,11737.0,103.3392,103.4903,103.3392,103.4053,11737.0
2019-09-13 14:00:00,109.45,109.69,109.43,109.68,15597.0,103.377,103.6037,103.3581,103.5942,15597.0
2019-09-13 14:10:00,109.67,109.67,109.55,109.56,9987.0,103.5848,103.5848,103.4714,103.4809,9987.0
2019-09-13 14:20:00,109.56,109.72,109.53,109.72,10932.0,103.4809,103.632,103.4526,103.632,10932.0
2019-09-13 14:30:00,109.74,109.78,109.66,109.77,15965.0,103.6509,103.6887,103.5753,103.6792,15965.0
2019-09-13 14:40:00,109.77,109.81,109.59,109.62,18789.0,103.6792,103.717,103.5092,103.5376,18789.0
2019-09-13 14:50:00,109.64,109.71,109.61,109.65,19748.0,103.5565,103.6226,103.5281,103.5659,19748.0
2019-09-13 15:00:00,109.67,109.67,109.56,109.6,20318.0,103.5848,103.5848,103.4809,103.5187,20318.0
2019-09-13 15:10:00,109.6,109.6,109.33,109.37,31902.0,103.5187,103.5187,103.2637,103.3014,31902.0
2019-09-13 15:20:00,109.36,109.4,109.25,109.3,24509.0,103.292,103.3298,103.1881,103.2353,24509.0
2019-09-13 15:30:00,109.29,109.34,109.2,109.23,28554.0,103.2259,103.2731,103.1409,103.1692,28554.0
2019-09-13 15:40:00,109.23,109.26,109.17,109.25,51113.0,103.1692,103.1975,103.1125,103.1881,51113.0
2019-09-13 15:50:00,109.26,109.37,109.02,109.1,131117.0,103.1975,103.3014,102.9709,103.0464,131117.0
2019-09-16 09:30:00,108.58,108.58,107.83,107.89,36406.0,102.5553,102.5553,101.8469,101.9036,36406.0
2019-09-16 09:40:00,107.94,108.3,107.6,108.11,52650.0,101.9508,102.2908,101.6296,102.1113,52650.0
2019-09-16 09:50:00,108.1,108.36,108.06,108.36,22691.0,102.1019,102.3475,102.0641,102.3475,22691.0
2019-09-16 10:00:00,108.36,108.5,108.18,108.28,20316.0,102.3475,102.4797,102.1775,102.2719,20316.0
2019-09-16 10:10:00,108.34,108.34,107.97,108.0,17185.0,102.3286,102.3286,101.9791,102.0075,17185.0
2019-09-16 10:20:00,107.98,108.16,107.91,107.95,19361.0,101.9886,102.1586,101.9224,101.9602,19361.0
2019-09-16 10:30:00,107.96,108.07,107.88,108.06,12154.0,101.9697,102.0736,101.8941,102.0641,12154.0
2019-09-16 10:40:00,108.04,108.19,108.01,108.09,5863.0,102.0452,102.1869,102.0169,102.0925,5863.0
2019-09-16 10:50:00,108.08,108.08,107.86,107.92,5872.0,102.083,102.083,101.8752,101.9319,5872.0
2019-09-16 11:00:00,107.93,108.03,107.89,107.97,9585.0,101.9413,102.0358,101.9036,101.9791,9585.0
2019-09-16 11:10:00,108.0,108.15,107.99,108.12,6593.0,102.0075,102.1491,101.998,102.1208,6593.0
2019-09-16 11:20:00,108.12,108.23,108.02,108.16,8546.0,102.1208,102.2247,102.0263,102.1586,8546.0
2019-09-16 11:30:00,108.18,108.18,107.84,107.85,11417.0,102.1775,102.1775,101.8563,101.8658,11417.0
2019-09-16 11:40:00,107.84,107.91,107.73,107.77,9183.0,101.8563,101.9224,101.7524,101.7902,9183.0
2019-09-16 11:50:00,107.74,107.81,107.63,107.65,11930.0,101.7619,101.828,101.658,101.6769,11930.0
2019-09-16 12:00:00,107.66,107.78,107.63,107.77,17344.0,101.6863,101.7997,101.658,101.7902,17344.0
2019-09-16 12:10:00,107.75,107.8,107.7,107.78,8757.0,101.7713,101.8185,101.7241,101.7997,8757.0
2019-09-16 12:20:00,107.78,107.98,107.76,107.98,11344.0,101.7997,101.9886,101.7808,101.9886,11344.0
2019-09-16 12:30:00,108.0,108.01,107.87,107.94,9028.0,102.0075,102.0169,101.8847,101.9508,9028.0
2019-09-16 12:40:00,107.93,107.97,107.83,107.91,11369.0,101.9413,101.9791,101.8469,101.9224,11369.0
2019-09-16 12:50:00,107.94,108.01,107.92,107.98,8138.0,101.9508,102.0169,101.9319,101.9886,8138.0
2019-09-16 13:00:00,107.95,108.2,107.94,108.15,7621.0,101.9602,102.1964,101.9508,102.1491,7621.0
2019-09-16 13:10:00,108.15,108.17,108.05,108.08,5340.0,102.1491,102.168,102.0547,102.083,5340.0
2019-09-16 13:20:00,108.08,108.22,108.06,108.2,8261.0,102.083,102.2152,102.0641,102.1964,8261.0
2019-09-16 13:30:00,108.26,108.3,107.92,107.92,12164.0,102.253,102.2908,101.9319,101.9319,12164.0
2019-09-16 13:40:00,107.93,107.94,107.78,107.78,7406.0,101.9413,101.9508,101.7997,101.7997,7406.0
2019-09-16 13:50:00,107.78,108.2,107.76,108.16,74393.0,101.7997,102.1964,101.7808,102.1586,74393.0
2019-09-16 14:00:00,108.17,108.24,107.93,107.97,13703.0,102.168,102.2341,101.9413,101.9791,13703.0
2019-09-16 14:10:00,107.94,108.11,107.94,108.09,15503.0,101.9508,102.1113,101.9508,102.0925,15503.0
2019-09-16 14:20:00,108.09,108.11,107.94,108.01,12585.0,102.0925,102.1113,101.9508,102.0169,12585.0
2019-09-16 14:30:00,108.01,108.12,107.94,107.97,12685.0,102.0169,102.1208,101.9508,101.9791,12685.0
2019-09-16 14:40:00,107.97,107.98,107.87,107.91,12173.0,101.9791,101.9886,101.8847,101.9224,12173.0
2019-09-16 14:50:00,107.91,107.92,107.84,107.85,16401.0,101.9224,101.9319,101.8563,101.8658,16401.0
2019-09-16 15:00:00,107.85,107.93,107.77,107.81,16817.0,101.8658,101.9413,101.7902,101.828,16817.0
2019-09-16 15:10:00,107.79,107.96,107.79,107.88,15386.0,101.8091,101.9697,101.8091,101.8941,15386.0
2019-09-16 15:20:00,107.91,107.95,107.74,107.77,38345.0,101.9224,101.9602,101.7619,101.7902,38345.0
2019-09-16 15:30:00,107.77,107.78,107.68,107.72,26408.0,101.7902,101.7997,101.7052,101.743,26408.0
2019-09-16 15:40:00,107.73,107.91,107.67,107.84,103757.0,101.7524,101.9224,101.6958,101.8563,103757.0
2019-09-16 15:50:00,107.85,107.94,107.5,107.58,190931.0,101.8658,101.9508,101.5352,101.6108,190931.0
2019-09-17 09:30:00,107.81,108.32,107.39,108.32,57780.0,101.828,102.3097,101.4313,102.3097,57780.0
2019-09-17 09:40:00,108.32,108.66,108.19,108.62,38635.0,102.3097,102.6308,102.1869,102.5931,38635.0
2019-09-17 09:50:00,108.57,108.7,108.36,108.54,36088.0,102.5458,102.6686,102.3475,102.5175,36088.0
2019-09-17 10:00:00,108.51,108.54,108.28,108.49,17894.0,102.4892,102.5175,102.2719,102.4703,17894.0
2019-09-17 10:10:00,108.47,108.61,108.36,108.51,18260.0,102.4514,102.5836,102.3475,102.4892,18260.0
2019-09-17 10:20:00,108.55,108.92,108.49,108.88,19020.0,102.5269,102.8764,102.4703,102.8386,19020.0
2019-09-17 10:30:00,108.92,108.98,108.81,108.9,22560.0,102.8764,102.9331,102.7725,102.8575,22560.0
2019-09-17 10:40:00,108.91,108.95,108.65,108.66,19931.0,102.867,102.9047,102.6214,102.6308,19931.0
2019-09-17 10:50:00,108.65,108.66,108.52,108.53,14629.0,102.6214,102.6308,102.4986,102.508,14629.0
2019-09-17 11:00:00,108.54,108.61,108.44,108.47,12825.0,102.5175,102.5836,102.423,102.4514,12825.0
2019-09-17 11:10:00,108.42,108.51,108.29,108.29,14332.0,102.4041,102.4892,102.2814,102.2814,14332.0
2019-09-17 11:20:00,108.32,108.45,108.23,108.24,25108.0,102.3097,102.4325,102.2247,102.2341,25108.0
2019-09-17 11:30:00,108.26,108.31,108.06,108.23,33509.0,102.253,102.3003,102.0641,102.2247,33509.0
2019-09-17 11:40:00,108.26,108.37,108.24,108.29,10602.0,102.253,102.3569,102.2341,102.2814,10602.0
2019-09-17 11:50:00,108.28,108.39,108.21,108.34,15264.0,102.2719,102.3758,102.2058,102.3286,15264.0
2019-09-17 12:00:00,108.35,108.4,108.28,108.32,15234.0,102.338,102.3853,102.2719,102.3097,15234.0
2019-09-17 12:10:00,108.32,108.37,108.3,108.32,15686.0,102.3097,102.3569,102.2908,102.3097,15686.0
2019-09-17 12:20:00,108.34,108.34,108.24,108.32,7037.0,102.3286,102.3286,102.2341,102.3097,7037.0
2019-09-17 12:30:00,108.31,108.31,108.18,108.22,8815.0,102.3003,102.3003,102.1775,102.2152,8815.0
2019-09-17 12:40:00,108.22,108.27,107.93,107.93,19343.0,102.2152,102.2625,101.9413,101.9413,19343.0
2019-09-17 12:50:00,107.93,107.95,107.78,107.88,19160.0,101.9413,101.9602,101.7997,101.8941,19160.0
2019-09-17 13:00:00,107.9,108.06,107.88,108.03,11123.0,101.913,102.0641,101.8941,102.0358,11123.0
2019-09-17 13:10:00,108.02,108.06,107.91,108.05,11421.0,102.0263,102.0641,101.9224,102.0547,11421.0
2019-09-17 13:20:00,108.07,108.11,107.97,107.98,28212.0,102.0736,102.1113,101.9791,101.9886,28212.0
2019-09-17 13:30:00,107.98,108.03,107.94,108.0,10728.0,101.9886,102.0358,101.9508,102.0075,10728.0
2019-09-17 13:40:00,107.98,108.12,107.97,108.11,17724.0,101.9886,102.1208,101.9791,102.1113,17724.0
2019-09-17 13:50:00,108.11,108.4,108.11,108.25,16927.0,102.1113,102.3853,102.1113,102.2436,16927.0
2019-09-17 14:00:00,108.3,108.51,108.3,108.43,24566.0,102.2908,102.4892,102.2908,102.4136,24566.0
2019-09-17 14:10:00,108.45,108.74,108.44,108.73,26680.0,102.4325,102.7064,102.423,102.6969,26680.0
2019-09-17 14:20:00,108.76,108.77,108.53,108.57,26076.0,102.7253,102.7347,102.508,102.5458,26076.0
2019-09-17 14:30:00,108.57,108.61,108.42,108.45,15216.0,102.5458,102.5836,102.4041,102.4325,15216.0
2019-09-17 14:40:00,108.45,108.52,108.43,108.5,12351.0,102.4325,102.4986,102.4136,102.4797,12351.0
2019-09-17 14:50:00,108.47,108.59,108.47,108.58,11599.0,102.4514,102.5647,102.4514,102.5553,11599.0
2019-09-17 15:00:00,108.59,108.69,108.57,108.68,14878.0,102.5647,102.6592,102.5458,102.6497,14878.0
2019-09-17 15:10:00,108.67,108.69,108.58,108.62,18818.0,102.6403,102.6592,102.5553,102.5931,18818.0
2019-09-17 15:20:00,108.61,108.65,108.51,108.54,17991.0,102.5836,102.6214,102.4892,102.5175,17991.0
2019-09-17 15:30:00,108.53,108.6,108.44,108.6,39862.0,102.508,102.5742,102.423,102.5742,39862.0
2019-09-17 15:40:00,108.6,108.67,108.48,108.51,40286.0,102.5742,102.6403,102.4608,102.4892,40286.0
2019-09-17 15:50:00,108.5,108.5,108.04,108.14,323097.0,102.4797,102.4797,102.0452,102.1397,323097.0
2019-09-18 09:30:00,108.09,108.32,107.62,107.97,27810.0,102.0925,102.3097,101.6485,101.9791,27810.0
2019-09-18 09:40:00,107.75,107.94,107.68,107.79,27869.0,101.7713,101.9508,101.7052,101.8091,27869.0
2019-09-18 09:50:00,107.8,107.82,107.65,107.82,13637.0,101.8185,101.8374,101.6769,101.8374,13637.0
2019-09-18 10:00:00,107.79,108.01,107.79,107.89,14490.0,101.8091,102.0169,101.8091,101.9036,14490.0
2019-09-18 10:10:00,107.89,108.08,107.86,107.99,15754.0,101.9036,102.083,101.8752,101.998,15754.0
2019-09-18 10:20:00,107.97,108.33,107.95,108.31,14874.0,101.9791,102.3191,101.9602,102.3003,14874.0
2019-09-18 10:30:00,108.34,108.35,108.2,108.27,29200.0,102.3286,102.338,102.1964,102.2625,29200.0
2019-09-18 10:40:00,108.22,108.27,108.01,108.04,12004.0,102.2152,102.2625,102.0169,102.0452,12004.0
2019-09-18 10:50:00,108.01,108.13,107.94,107.98,11559.0,102.0169,102.1302,101.9508,101.9886,11559.0
2019-09-18 11:00:00,107.98,107.98,107.85,107.89,10969.0,101.9886,101.9886,101.8658,101.9036,10969.0
2019-09-18 11:10:00,107.92,108.04,107.87,108.0,21699.0,101.9319,102.0452,101.8847,102.0075,21699.0
2019-09-18 11:20:00,108.0,108.01,107.8,107.86,37323.0,102.0075,102.0169,101.8185,101.8752,37323.0
2019-09-18 11:30:00,107.85,107.86,107.74,107.81,15602.0,101.8658,101.8752,101.7619,101.828,15602.0
2019-09-18 11:40:00,107.81,108.05,107.81,108.03,11375.0,101.828,102.0547,101.828,102.0358,11375.0
2019-09-18 11:50:00,108.04,108.09,107.91,108.02,11282.0,102.0452,102.0925,101.9224,102.0263,11282.0
2019-09-18 12:00:00,108.03,108.12,108.01,108.06,7358.0,102.0358,102.1208,102.0169,102.0641,7358.0
2019-09-18 12:10:00,108.06,108.09,107.96,108.03,10057.0,102.0641,102.0925,101.9697,102.0358,10057.0
2019-09-18 12:20:00,108.03,108.11,108.02,108.11,16146.0,102.0358,102.1113,102.0263,102.1113,16146.0
2019-09-18 12:30:00,108.11,108.19,108.06,108.19,9314.0,102.1113,102.1869,102.0641,102.1869,9314.0
2019-09-18 12:40:00,108.19,108.21,108.05,108.2,8626.0,102.1869,102.2058,102.0547,102.1964,8626.0
2019-09-18 12:50:00,108.2,108.25,108.19,108.24,7953.0,102.1964,102.2436,102.1869,102.2341,7953.0
2019-09-18 13:00:00,108.23,108.25,108.09,108.11,7489.0,102.2247,102.2436,102.0925,102.1113,7489.0
2019-09-18 13:10:00,108.1,108.13,108.01,108.08,11911.0,102.1019,102.1302,102.0169,102.083,11911.0
2019-09-18 13:20:00,108.07,108.13,107.92,107.93,8525.0,102.0736,102.1302,101.9319,101.9413,8525.0
2019-09-18 13:30:00,107.93,108.06,107.92,108.05,8187.0,101.9413,102.0641,101.9319,102.0547,8187.0
2019-09-18 13:40:00,108.05,108.21,107.98,108.17,10154.0,102.0547,102.2058,101.9886,102.168,10154.0
2019-09-18 13:50:00,108.17,108.29,108.11,108.14,14247.0,102.168,102.2814,102.1113,102.1397,14247.0
2019-09-18 14:00:00,108.13,108.31,107.7,107.86,30286.0,102.1302,102.3003,101.7241,101.8752,30286.0
2019-09-18 14:10:00,107.82,107.82,107.44,107.53,20310.0,101.8374,101.8374,101.4785,101.5635,20310.0
2019-09-18 14:20:00,107.5,107.69,107.41,107.53,14484.0,101.5352,101.7147,101.4502,101.5635,14484.0
2019-09-18 14:30:00,107.51,107.66,107.45,107.5,22895.0,101.5446,101.6863,101.488,101.5352,22895.0
2019-09-18 14:40:00,107.49,107.68,107.32,107.42,23108.0,101.5258,101.7052,101.3652,101.4596,23108.0
2019-09-18 14:50:00,107.41,107.7,107.37,107.68,22769.0,101.4502,101.7241,101.4124,101.7052,22769.0
2019-09-18 15:00:00,107.67,107.8,107.55,107.76,23592.0,101.6958,101.8185,101.5824,101.7808,23592.0
2019-09-18 15:10:00,107.78,107.97,107.76,107.96,21044.0,101.7997,101.9791,101.7808,101.9697,21044.0
2019-09-18 15:20:00,108.0,108.26,107.98,108.2,28277.0,102.0075,102.253,101.9886,102.1964,28277.0
2019-09-18 15:30:00,108.23,108.53,108.21,108.48,47541.0,102.2247,102.508,102.2058,102.4608,47541.0
2019-09-18 15:40:00,108.48,108.67,108.46,108.67,44760.0,102.4608,102.6403,102.4419,102.6403,44760.0
2019-09-18 15:50:00,108.67,108.81,108.57,108.74,161424.0,102.6403,102.7725,102.5458,102.7064,161424.0
2019-09-19 09:30:00,108.81,109.64,108.81,108.83,47126.0,102.7725,103.5565,102.7725,102.7914,47126.0
2019-09-19 09:40:00,108.89,109.0,108.51,108.53,41385.0,102.8481,102.952,102.4892,102.508,41385.0
2019-09-19 09:50:00,108.54,108.78,108.39,108.64,26861.0,102.5175,102.7442,102.3758,102.6119,26861.0
2019-09-19 10:00:00,108.69,109.07,108.69,108.74,24520.0,102.6592,103.0181,102.6592,102.7064,24520.0
2019-09-19 10:10:00,108.78,108.82,108.59,108.64,18493.0,102.7442,102.782,102.5647,102.6119,18493.0
2019-09-19 10:20:00,108.67,108.82,108.61,108.78,15863.0,102.6403,102.782,102.5836,102.7442,15863.0
2019-09-19 10:30:00,108.78,109.01,108.76,108.94,25254.0,102.7442,102.9614,102.7253,102.8953,25254.0
2019-09-19 10:40:00,108.99,109.08,108.95,109.04,9262.0,102.9425,103.0275,102.9047,102.9897,9262.0
2019-09-19 10:50:00,109.03,109.11,108.93,108.95,12554.0,102.9803,103.0559,102.8858,102.9047,12554.0
2019-09-19 11:00:00,108.91,108.99,108.79,108.97,11871.0,102.867,102.9425,102.7536,102.9236,11871.0
2019-09-19 11:10:00,108.98,109.12,108.95,109.12,17071.0,102.9331,103.0653,102.9047,103.0653,17071.0
2019-09-19 11:20:00,109.14,109.17,109.07,109.1,10673.0,103.0842,103.1125,103.0181,103.0464,10673.0
2019-09-19 11:30:00,109.12,109.17,109.07,109.16,14686.0,103.0653,103.1125,103.0181,103.1031,14686.0
2019-09-19 11:40:00,109.16,109.17,108.92,108.96,16877.0,103.1031,103.1125,102.8764,102.9142,16877.0
2019-09-19 11:50:00,108.95,108.97,108.84,108.86,8982.0,102.9047,102.9236,102.8008,102.8197,8982.0
2019-09-19 12:00:00,108.87,109.1,108.87,109.0,11338.0,102.8292,103.0464,102.8292,102.952,11338.0
2019-09-19 12:10:00,108.98,109.06,108.87,108.88,8529.0,102.9331,103.0086,102.8292,102.8386,8529.0
2019-09-19 12:20:00,108.89,108.89,108.68,108.75,9524.0,102.8481,102.8481,102.6497,102.7158,9524.0
2019-09-19 12:30:00,108.72,108.95,108.72,108.94,6060.0,102.6875,102.9047,102.6875,102.8953,6060.0
2019-09-19 12:40:00,108.96,109.06,108.93,108.98,8440.0,102.9142,103.0086,102.8858,102.9331,8440.0
2019-09-19 12:50:00,109.0,109.08,108.94,109.03,6620.0,102.952,103.0275,102.8953,102.9803,6620.0
2019-09-19 13:00:00,109.04,109.11,109.0,109.03,12613.0,102.9897,103.0559,102.952,102.9803,12613.0
2019-09-19 13:10:00,109.0,109.07,108.85,109.05,14537.0,102.952,103.0181,102.8103,102.9992,14537.0
2019-09-19 13:20:00,109.07,109.08,109.0,109.05,9739.0,103.0181,103.0275,102.952,102.9992,9739.0
2019-09-19 13:30:00,109.0,109.02,108.83,108.93,10885.0,102.952,102.9709,102.7914,102.8858,10885.0
2019-09-19 13:40:00,108.95,108.96,108.71,108.95,8434.0,102.9047,102.9142,102.6781,102.9047,8434.0
2019-09-19 13:50:00,108.89,109.03,108.89,108.99,9592.0,102.8481,102.9803,102.8481,102.9425,9592.0
2019-09-19 14:00:00,108.98,109.07,108.87,108.9,13109.0,102.9331,103.0181,102.8292,102.8575,13109.0
2019-09-19 14:10:00,108.9,109.0,108.89,108.91,10713.0,102.8575,102.952,102.8481,102.867,10713.0
2019-09-19 14:20:00,108.92,108.92,108.78,108.8,12007.0,102.8764,102.8764,102.7442,102.7631,12007.0
2019-09-19 14:30:00,108.79,108.82,108.74,108.78,12752.0,102.7536,102.782,102.7064,102.7442,12752.0
2019-09-19 14:40:00,108.78,108.85,108.74,108.8,12179.0,102.7442,102.8103,102.7064,102.7631,12179.0
2019-09-19 14:50:00,108.8,108.85,108.77,108.77,11211.0,102.7631,102.8103,102.7347,102.7347,11211.0
2019-09-19 15:00:00,108.77,108.83,108.74,108.78,15401.0,102.7347,102.7914,102.7064,102.7442,15401.0
2019-09-19 15:10:00,108.79,108.81,108.73,108.79,14438.0,102.7536,102.7725,102.6969,102.7536,14438.0
2019-09-19 15:20:00,108.81,108.96,108.8,108.86,14430.0,102.7725,102.9142,102.7631,102.8197,14430.0
2019-09-19 15:30:00,108.86,108.87,108.67,108.86,24723.0,102.8197,102.8292,102.6403,102.8197,24723.0
2019-09-19 15:40:00,108.85,108.86,108.61,108.63,25595.0,102.8103,102.8197,102.5836,102.6025,25595.0
2019-09-19 15:50:00,108.63,108.69,108.55,108.61,104236.0,102.6025,102.6592,102.5269,102.5836,104236.0
2019-09-20 09:30:00,108.57,109.54,108.11,109.17,476832.0,102.5458,103.462,102.1113,103.1125,476832.0
2019-09-20 09:40:00,109.21,109.37,108.84,108.94,20915.0,103.1503,103.3014,102.8008,102.8953,20915.0
2019-09-20 09:50:00,108.93,109.03,108.73,108.78,10072.0,102.8858,102.9803,102.6969,102.7442,10072.0
2019-09-20 10:00:00,108.78,109.24,108.74,109.02,28110.0,102.7442,103.1786,102.7064,102.9709,28110.0
2019-09-20 10:10:00,108.99,109.2,108.98,109.07,15840.0,102.9425,103.1409,102.9331,103.0181,15840.0
2019-09-20 10:20:00,109.07,109.16,108.87,108.92,27663.0,103.0181,103.1031,102.8292,102.8764,27663.0
2019-09-20 10:30:00,108.94,109.22,108.81,108.87,10029.0,102.8953,103.1598,102.7725,102.8292,10029.0
2019-09-20 10:40:00,108.9,108.91,108.56,108.59,6598.0,102.8575,102.867,102.5364,102.5647,6598.0
2019-09-20 10:50:00,108.59,108.69,108.38,108.46,11841.0,102.5647,102.6592,102.3664,102.4419,11841.0
2019-09-20 11:00:00,108.44,108.56,108.43,108.46,10645.0,102.423,102.5364,102.4136,102.4419,10645.0
2019-09-20 11:10:00,108.44,108.51,108.39,108.4,11801.0,102.423,102.4892,102.3758,102.3853,11801.0
2019-09-20 11:20:00,108.39,108.44,108.34,108.34,8048.0,102.3758,102.423,102.3286,102.3286,8048.0
2019-09-20 11:30:00,108.36,108.45,108.26,108.3,12093.0,102.3475,102.4325,102.253,102.2908,12093.0
2019-09-20 11:40:00,108.31,108.39,108.24,108.36,11065.0,102.3003,102.3758,102.2341,102.3475,11065.0
2019-09-20 11:50:00,108.39,108.55,108.38,108.52,9144.0,102.3758,102.5269,102.3664,102.4986,9144.0
2019-09-20 12:00:00,108.54,108.57,108.39,108.39,7600.0,102.5175,102.5458,102.3758,102.3758,7600.0
2019-09-20 12:10:00,108.39,108.51,108.36,108.43,10412.0,102.3758,102.4892,102.3475,102.4136,10412.0
2019-09-20 12:20:00,108.43,108.46,108.31,108.37,12853.0,102.4136,102.4419,102.3003,102.3569,12853.0
2019-09-20 12:30:00,108.36,108.39,108.04,108.14,14090.0,102.3475,102.3758,102.0452,102.1397,14090.0
2019-09-20 12:40:00,108.13,108.13,107.99,108.09,13844.0,102.1302,102.1302,101.998,102.0925,13844.0
2019-09-20 12:50:00,108.1,108.12,108.04,108.05,8564.0,102.1019,102.1208,102.0452,102.0547,8564.0
2019-09-20 13:00:00,108.05,108.06,107.91,107.97,16493.0,102.0547,102.0641,101.9224,101.9791,16493.0
2019-09-20 13:10:00,107.97,107.99,107.0,107.44,37062.0,101.9791,101.998,101.0629,101.4785,37062.0
2019-09-20 13:20:00,107.41,107.41,107.12,107.15,10226.0,101.4502,101.4502,101.1763,101.2046,10226.0
2019-09-20 13:30:00,107.19,107.19,107.04,107.04,23730.0,101.2424,101.2424,101.1007,101.1007,23730.0
2019-09-20 13:40:00,107.04,107.07,106.88,106.91,24064.0,101.1007,101.1291,100.9496,100.9779,24064.0
2019-09-20 13:50:00,106.88,107.07,106.79,107.07,25531.0,100.9496,101.1291,100.8646,101.1291,25531.0
2019-09-20 14:00:00,107.06,107.23,106.92,106.95,21995.0,101.1196,101.2802,100.9874,101.0157,21995.0
2019-09-20 14:10:00,106.94,106.95,106.73,106.87,18485.0,101.0063,101.0157,100.8079,100.9402,18485.0
2019-09-20 14:20:00,106.87,106.92,106.78,106.81,23220.0,100.9402,100.9874,100.8551,100.8835,23220.0
2019-09-20 14:30:00,106.82,106.99,106.82,106.88,25424.0,100.8929,101.0535,100.8929,100.9496,25424.0
2019-09-20 14:40:00,106.89,106.91,106.64,106.72,27037.0,100.959,100.9779,100.7229,100.7985,27037.0
2019-09-20 14:50:00,106.72,106.73,106.48,106.52,32199.0,100.7985,100.8079,100.5718,100.6096,32199.0
2019-09-20 15:00:00,106.51,106.51,106.25,106.25,43395.0,100.6001,100.6001,100.3546,100.3546,43395.0
2019-09-20 15:10:00,106.25,106.25,106.05,106.09,50130.0,100.3546,100.3546,100.1657,100.2034,50130.0
2019-09-20 15:20:00,106.09,106.09,105.57,105.58,130009.0,100.2034,100.2034,99.7123,99.7217,130009.0
2019-09-20 15:30:00,105.59,105.68,105.22,105.22,103140.0,99.7312,99.8162,99.3817,99.3817,103140.0
2019-09-20 15:40:00,105.23,105.31,105.01,105.28,142635.0,99.3912,99.4667,99.1834,99.4384,142635.0
2019-09-20 15:50:00,105.28,105.42,104.57,104.7,560932.0,99.4384,99.5706,98.7678,98.8906,560932.0
2019-09-23 09:30:00,105.36,105.94,105.28,105.53,106328.0,99.5139,100.0618,99.4384,99.6745,106328.0
2019-09-23 09:40:00,105.65,105.86,105.38,105.47,44588.0,99.7878,99.9862,99.5328,99.6178,44588.0
2019-09-23 09:50:00,105.56,106.13,105.51,106.08,64633.0,99.7028,100.2412,99.6556,100.194,64633.0
2019-09-23 10:00:00,106.05,106.12,105.34,105.36,38187.0,100.1657,100.2318,99.495,99.5139,38187.0
2019-09-23 10:10:00,105.35,105.78,105.31,105.75,24890.0,99.5045,99.9106,99.4667,99.8823,24890.0
2019-09-23 10:20:00,105.73,105.99,105.69,105.98,62306.0,99.8634,100.109,99.8256,100.0995,62306.0
2019-09-23 10:30:00,105.99,106.12,105.88,105.97,29765.0,100.109,100.2318,100.0051,100.0901,29765.0
2019-09-23 10:40:00,106.04,106.06,105.81,105.88,52079.0,100.1562,100.1751,99.939,100.0051,52079.0
2019-09-23 10:50:00,105.88,105.97,105.75,105.82,29523.0,100.0051,100.0901,99.8823,99.9484,29523.0
2019-09-23 11:00:00,105.83,106.26,105.82,106.26,42267.0,99.9579,100.364,99.9484,100.364,42267.0
2019-09-23 11:10:00,106.24,106.62,106.14,106.59,37877.0,100.3451,100.704,100.2507,100.6757,37877.0
2019-09-23 11:20:00,106.62,106.77,106.54,106.68,29669.0,100.704,100.8457,100.6285,100.7607,29669.0
2019-09-23 11:30:00,106.67,107.0,106.67,106.98,21230.0,100.7512,101.0629,100.7512,101.044,21230.0
2019-09-23 11:40:00,106.97,107.0,106.64,106.68,28482.0,101.0346,101.0629,100.7229,100.7607,28482.0
2019-09-23 11:50:00,106.7,106.86,106.65,106.82,15127.0,100.7796,100.9307,100.7324,100.8929,15127.0
2019-09-23 12:00:00,106.8,106.85,106.55,106.84,35584.0,100.874,100.9213,100.6379,100.9118,35584.0
2019-09-23 12:10:00,106.84,106.84,106.67,106.78,20684.0,100.9118,100.9118,100.7512,100.8551,20684.0
2019-09-23 12:20:00,106.79,106.95,106.78,106.86,31680.0,100.8646,101.0157,100.8551,100.9307,31680.0
2019-09-23 12:30:00,106.85,106.86,106.68,106.76,13204.0,100.9213,100.9307,100.7607,100.8363,13204.0
2019-09-23 12:40:00,106.75,106.75,106.59,106.59,14920.0,100.8268,100.8268,100.6757,100.6757,14920.0
2019-09-23 12:50:00,106.57,106.72,106.55,106.63,17309.0,100.6568,100.7985,100.6379,100.7135,17309.0
2019-09-23 13:00:00,106.66,106.74,106.65,106.72,13469.0,100.7418,100.8174,100.7324,100.7985,13469.0
2019-09-23 13:10:00,106.73,106.85,106.66,106.85,23669.0,100.8079,100.9213,100.7418,100.9213,23669.0
2019-09-23 13:20:00,106.85,106.9,106.81,106.87,8805.0,100.9213,100.9685,100.8835,100.9402,8805.0
2019-09-23 13:30:00,106.85,106.89,106.7,106.7,11086.0,100.9213,100.959,100.7796,100.7796,11086.0
2019-09-23 13:40:00,106.69,106.93,106.69,106.93,12191.0,100.7701,100.9968,100.7701,100.9968,12191.0
2019-09-23 13:50:00,106.9,106.96,106.85,106.89,11270.0,100.9685,101.0252,100.9213,100.959,11270.0
2019-09-23 14:00:00,106.89,107.01,106.85,107.0,27091.0,100.959,101.0724,100.9213,101.0629,27091.0
2019-09-23 14:10:00,106.98,107.07,106.94,107.05,14473.0,101.044,101.1291,101.0063,101.1102,14473.0
2019-09-23 14:20:00,107.07,107.09,106.98,107.03,11674.0,101.1291,101.1479,101.044,101.0913,11674.0
2019-09-23 14:30:00,107.04,107.08,106.96,107.08,12350.0,101.1007,101.1385,101.0252,101.1385,12350.0
2019-09-23 14:40:00,107.07,107.17,107.07,107.11,12234.0,101.1291,101.2235,101.1291,101.1668,12234.0
2019-09-23 14:50:00,107.09,107.18,107.0,107.03,17016.0,101.1479,101.233,101.0629,101.0913,17016.0
2019-09-23 15:00:00,107.02,107.19,107.01,107.15,19257.0,101.0818,101.2424,101.0724,101.2046,19257.0
2019-09-23 15:10:00,107.15,107.16,107.01,107.08,48044.0,101.2046,101.2141,101.0724,101.1385,48044.0
2019-09-23 15:20:00,107.09,107.31,107.05,107.31,30091.0,101.1479,101.3557,101.1102,101.3557,30091.0
2019-09-23 15:30:00,107.31,107.31,107.09,107.11,37710.0,101.3557,101.3557,101.1479,101.1668,37710.0
2019-09-23 15:40:00,107.1,107.1,106.96,107.03,44762.0,101.1574,101.1574,101.0252,101.0913,44762.0
2019-09-23 15:50:00,107.03,107.18,106.97,106.99,201334.0,101.0913,101.233,101.0346,101.0535,201334.0
2019-09-24 09:30:00,108.3,108.79,107.84,108.56,66918.0,102.2908,102.7536,101.8563,102.5364,66918.0
2019-09-24 09:40:00,108.58,108.98,108.55,108.85,54259.0,102.5553,102.9331,102.5269,102.8103,54259.0
2019-09-24 09:50:00,108.88,109.12,108.61,109.03,89704.0,102.8386,103.0653,102.5836,102.9803,89704.0
2019-09-24 10:00:00,109.01,109.07,108.57,108.9,60987.0,102.9614,103.0181,102.5458,102.8575,60987.0
2019-09-24 10:10:00,108.91,109.07,108.41,108.47,48677.0,102.867,103.0181,102.3947,102.4514,48677.0
2019-09-24 10:20:00,108.45,108.52,108.13,108.33,30333.0,102.4325,102.4986,102.1302,102.3191,30333.0
2019-09-24 10:30:00,108.33,108.86,108.33,108.79,29743.0,102.3191,102.8197,102.3191,102.7536,29743.0
2019-09-24 10:40:00,108.79,108.96,108.63,108.7,24139.0,102.7536,102.9142,102.6025,102.6686,24139.0
2019-09-24 10:50:00,108.71,108.78,108.46,108.63,20876.0,102.6781,102.7442,102.4419,102.6025,20876.0
2019-09-24 11:00:00,108.64,108.64,108.26,108.28,23231.0,102.6119,102.6119,102.253,102.2719,23231.0
2019-09-24 11:10:00,108.29,108.43,108.24,108.35,19524.0,102.2814,102.4136,102.2341,102.338,19524.0
2019-09-24 11:20:00,108.35,108.47,108.18,108.34,28654.0,102.338,102.4514,102.1775,102.3286,28654.0
2019-09-24 11:30:00,108.36,108.36,107.63,107.64,69154.0,102.3475,102.3475,101.658,101.6674,69154.0
2019-09-24 11:40:00,107.66,107.77,107.37,107.69,20803.0,101.6863,101.7902,101.4124,101.7147,20803.0
2019-09-24 11:50:00,107.69,107.72,107.39,107.42,23667.0,101.7147,101.743,101.4313,101.4596,23667.0
2019-09-24 12:00:00,107.43,107.69,107.35,107.6,25866.0,101.4691,101.7147,101.3935,101.6296,25866.0
2019-09-24 12:10:00,107.62,107.74,107.41,107.41,19567.0,101.6485,101.7619,101.4502,101.4502,19567.0
2019-09-24 12:20:00,107.38,107.43,106.9,107.12,30015.0,101.4219,101.4691,100.9685,101.1763,30015.0
2019-09-24 12:30:00,107.1,107.2,106.89,106.92,12588.0,101.1574,101.2518,100.959,100.9874,12588.0
2019-09-24 12:40:00,106.95,107.16,106.77,107.12,11379.0,101.0157,101.2141,100.8457,101.1763,11379.0
2019-09-24 12:50:00,107.11,107.11,106.82,106.86,12179.0,101.1668,101.1668,100.8929,100.9307,12179.0
2019-09-24 13:00:00,106.87,107.37,106.85,107.37,8709.0,100.9402,101.4124,100.9213,101.4124,8709.0
2019-09-24 13:10:00,107.34,107.38,107.14,107.25,13383.0,101.3841,101.4219,101.1952,101.2991,13383.0
2019-09-24 13:20:00,107.27,107.32,107.14,107.14,12851.0,101.318,101.3652,101.1952,101.1952,12851.0
2019-09-24 13:30:00,107.15,107.43,107.15,107.32,13031.0,101.2046,101.4691,101.2046,101.3652,13031.0
2019-09-24 13:40:00,107.3,107.45,107.3,107.44,9693.0,101.3463,101.488,101.3463,101.4785,9693.0
2019-09-24 13:50:00,107.49,107.6,107.29,107.3,14485.0,101.5258,101.6296,101.3368,101.3463,14485.0
2019-09-24 14:00:00,107.32,107.33,107.17,107.17,13877.0,101.3652,101.3746,101.2235,101.2235,13877.0
2019-09-24 14:10:00,107.17,107.97,107.12,107.92,27781.0,101.2235,101.9791,101.1763,101.9319,27781.0
2019-09-24 14:20:00,107.89,107.92,107.79,107.9,10290.0,101.9036,101.9319,101.8091,101.913,10290.0
2019-09-24 14:30:00,107.9,108.0,107.54,107.65,20314.0,101.913,102.0075,101.573,101.6769,20314.0
2019-09-24 14:40:00,107.65,107.71,107.47,107.7,18517.0,101.6769,101.7335,101.5069,101.7241,18517.0
2019-09-24 14:50:00,107.7,107.8,107.61,107.65,21654.0,101.7241,101.8185,101.6391,101.6769,21654.0
2019-09-24 15:00:00,107.68,107.7,107.54,107.63,22513.0,101.7052,101.7241,101.573,101.658,22513.0
2019-09-24 15:10:00,107.64,107.88,107.6,107.75,21504.0,101.6674,101.8941,101.6296,101.7713,21504.0
2019-09-24 15:20:00,107.74,107.74,107.42,107.58,20002.0,101.7619,101.7619,101.4596,101.6108,20002.0
2019-09-24 15:30:00,107.58,107.58,107.25,107.3,25689.0,101.6108,101.6108,101.2991,101.3463,25689.0
2019-09-24 15:40:00,107.3,107.62,107.28,107.61,33492.0,101.3463,101.6485,101.3274,101.6391,33492.0
2019-09-24 15:50:00,107.61,107.73,107.35,107.65,211299.0,101.6391,101.7524,101.3935,101.6769,211299.0
2019-09-25 09:30:00,107.69,108.87,107.69,108.81,36547.0,101.7147,102.8292,101.7147,102.7725,36547.0
2019-09-25 09:40:00,108.81,108.87,108.44,108.85,23574.0,102.7725,102.8292,102.423,102.8103,23574.0
2019-09-25 09:50:00,108.89,109.09,108.54,108.63,43702.0,102.8481,103.037,102.5175,102.6025,43702.0
2019-09-25 10:00:00,108.58,108.64,107.93,108.42,40531.0,102.5553,102.6119,101.9413,102.4041,40531.0
2019-09-25 10:10:00,108.37,108.49,108.03,108.05,15057.0,102.3569,102.4703,102.0358,102.0547,15057.0
2019-09-25 10:20:00,108.05,108.12,107.85,107.99,36718.0,102.0547,102.1208,101.8658,101.998,36718.0
2019-09-25 10:30:00,108.05,108.67,108.01,108.54,21643.0,102.0547,102.6403,102.0169,102.5175,21643.0
2019-09-25 10:40:00,108.51,108.59,108.28,108.45,13628.0,102.4892,102.5647,102.2719,102.4325,13628.0
2019-09-25 10:50:00,108.47,108.9,108.33,108.77,25222.0,102.4514,102.8575,102.3191,102.7347,25222.0
2019-09-25 11:00:00,108.76,108.93,108.72,108.91,16624.0,102.7253,102.8858,102.6875,102.867,16624.0
2019-09-25 11:10:00,108.89,109.13,108.73,108.73,30392.0,102.8481,103.0748,102.6969,102.6969,30392.0
2019-09-25 11:20:00,108.77,109.01,108.7,108.8,24011.0,102.7347,102.9614,102.6686,102.7631,24011.0
2019-09-25 11:30:00,108.8,108.8,108.45,108.54,24200.0,102.7631,102.7631,102.4325,102.5175,24200.0
2019-09-25 11:40:00,108.54,108.59,108.23,108.27,24077.0,102.5175,102.5647,102.2247,102.2625,24077.0
2019-09-25 11:50:00,108.27,108.38,108.18,108.37,20803.0,102.2625,102.3664,102.1775,102.3569,20803.0
2019-09-25 12:00:00,108.41,108.49,108.3,108.46,17011.0,102.3947,102.4703,102.2908,102.4419,17011.0
2019-09-25 12:10:00,108.45,108.45,108.22,108.31,11781.0,102.4325,102.4325,102.2152,102.3003,11781.0
2019-09-25 12:20:00,108.31,108.43,108.3,108.39,11172.0,102.3003,102.4136,102.2908,102.3758,11172.0
2019-09-25 12:30:00,108.4,108.4,108.16,108.19,9650.0,102.3853,102.3853,102.1586,102.1869,9650.0
2019-09-25 12:40:00,108.16,108.21,108.09,108.19,13411.0,102.1586,102.2058,102.0925,102.1869,13411.0
2019-09-25 12:50:00,108.19,108.24,108.02,108.1,16579.0,102.1869,102.2341,102.0263,102.1019,16579.0
2019-09-25 13:00:00,108.1,108.34,108.1,108.33,10949.0,102.1019,102.3286,102.1019,102.3191,10949.0
2019-09-25 13:10:00,108.34,108.38,108.16,108.18,12503.0,102.3286,102.3664,102.1586,102.1775,12503.0
2019-09-25 13:20:00,108.18,108.22,108.11,108.13,12381.0,102.1775,102.2152,102.1113,102.1302,12381.0
2019-09-25 13:30:00,108.16,108.24,108.12,108.24,12730.0,102.1586,102.2341,102.1208,102.2341,12730.0
2019-09-25 13:40:00,108.24,108.31,108.21,108.23,106532.0,102.2341,102.3003,102.2058,102.2247,106532.0
2019-09-25 13:50:00,108.22,108.28,108.16,108.19,14611.0,102.2152,102.2719,102.1586,102.1869,14611.0
2019-09-25 14:00:00,108.19,108.41,108.19,108.36,21489.0,102.1869,102.3947,102.1869,102.3475,21489.0
2019-09-25 14:10:00,108.34,108.46,108.25,108.28,17529.0,102.3286,102.4419,102.2436,102.2719,17529.0
2019-09-25 14:20:00,108.27,108.28,108.08,108.08,21713.0,102.2625,102.2719,102.083,102.083,21713.0
2019-09-25 14:30:00,108.06,108.21,108.04,108.2,25063.0,102.0641,102.2058,102.0452,102.1964,25063.0
2019-09-25 14:40:00,108.22,108.34,108.22,108.3,40834.0,102.2152,102.3286,102.2152,102.2908,40834.0
2019-09-25 14:50:00,108.3,108.3,108.19,108.25,26452.0,102.2908,102.2908,102.1869,102.2436,26452.0
2019-09-25 15:00:00,108.24,108.26,108.13,108.22,18444.0,102.2341,102.253,102.1302,102.2152,18444.0
2019-09-25 15:10:00,108.23,108.26,108.11,108.2,27146.0,102.2247,102.253,102.1113,102.1964,27146.0
2019-09-25 15:20:00,108.2,108.21,108.09,108.14,22200.0,102.1964,102.2058,102.0925,102.1397,22200.0
2019-09-25 15:30:00,108.14,108.15,108.03,108.14,30498.0,102.1397,102.1491,102.0358,102.1397,30498.0
2019-09-25 15:40:00,108.14,108.37,108.14,108.34,29050.0,102.1397,102.3569,102.1397,102.3286,29050.0
2019-09-25 15:50:00,108.33,108.41,108.19,108.24,105991.0,102.3191,102.3947,102.1869,102.2341,105991.0
2019-09-26 09:30:00,108.71,109.0,108.21,108.26,51977.0,102.6781,102.952,102.2058,102.253,51977.0
2019-09-26 09:40:00,108.27,108.37,107.98,108.17,33553.0,102.2625,102.3569,101.9886,102.168,33553.0
2019-09-26 09:50:00,108.17,108.28,107.52,107.58,52274.0,102.168,102.2719,101.5541,101.6108,52274.0
2019-09-26 10:00:00,107.59,107.89,107.58,107.74,19943.0,101.6202,101.9036,101.6108,101.7619,19943.0
2019-09-26 10:10:00,107.76,107.82,107.43,107.43,23431.0,101.7808,101.8374,101.4691,101.4691,23431.0
2019-09-26 10:20:00,107.45,107.55,107.31,107.53,16450.0,101.488,101.5824,101.3557,101.5635,16450.0
2019-09-26 10:30:00,107.51,107.62,107.37,107.4,11462.0,101.5446,101.6485,101.4124,101.4407,11462.0
2019-09-26 10:40:00,107.42,107.6,107.35,107.6,17899.0,101.4596,101.6296,101.3935,101.6296,17899.0
2019-09-26 10:50:00,107.58,107.58,107.27,107.39,12288.0,101.6108,101.6108,101.318,101.4313,12288.0
2019-09-26 11:00:00,107.33,107.33,107.01,107.15,11200.0,101.3746,101.3746,101.0724,101.2046,11200.0
2019-09-26 11:10:00,107.2,107.41,107.07,107.07,13746.0,101.2518,101.4502,101.1291,101.1291,13746.0
2019-09-26 11:20:00,107.15,107.19,107.01,107.14,7334.0,101.2046,101.2424,101.0724,101.1952,7334.0
2019-09-26 11:30:00,107.18,107.34,106.99,107.27,9656.0,101.233,101.3841,101.0535,101.318,9656.0
2019-09-26 11:40:00,107.27,107.34,107.24,107.3,7121.0,101.318,101.3841,101.2896,101.3463,7121.0
2019-09-26 11:50:00,107.34,107.38,107.2,107.37,12114.0,101.3841,101.4219,101.2518,101.4124,12114.0
2019-09-26 12:00:00,107.37,107.65,107.26,107.62,11170.0,101.4124,101.6769,101.3085,101.6485,11170.0
2019-09-26 12:10:00,107.58,107.77,107.56,107.77,8846.0,101.6108,101.7902,101.5919,101.7902,8846.0
2019-09-26 12:20:00,107.75,107.91,107.65,107.85,13448.0,101.7713,101.9224,101.6769,101.8658,13448.0
2019-09-26 12:30:00,107.84,107.87,107.73,107.84,14443.0,101.8563,101.8847,101.7524,101.8563,14443.0
2019-09-26 12:40:00,107.86,107.87,107.7,107.76,9567.0,101.8752,101.8847,101.7241,101.7808,9567.0
2019-09-26 12:50:00,107.76,107.78,107.68,107.75,10151.0,101.7808,101.7997,101.7052,101.7713,10151.0
2019-09-26 13:00:00,107.79,107.8,107.63,107.63,16503.0,101.8091,101.8185,101.658,101.658,16503.0
2019-09-26 13:10:00,107.64,107.66,107.53,107.55,9110.0,101.6674,101.6863,101.5635,101.5824,9110.0
2019-09-26 13:20:00,107.53,107.6,107.48,107.51,21337.0,101.5635,101.6296,101.5163,101.5446,21337.0
2019-09-26 13:30:00,107.5,107.69,107.49,107.69,23866.0,101.5352,101.7147,101.5258,101.7147,23866.0
2019-09-26 13:40:00,107.68,107.72,107.54,107.61,29702.0,101.7052,101.743,101.573,101.6391,29702.0
2019-09-26 13:50:00,107.61,107.77,107.59,107.75,17234.0,101.6391,101.7902,101.6202,101.7713,17234.0
2019-09-26 14:00:00,107.77,108.01,107.76,108.01,10973.0,101.7902,102.0169,101.7808,102.0169,10973.0
2019-09-26 14:10:00,108.04,108.08,107.94,108.01,12862.0,102.0452,102.083,101.9508,102.0169,12862.0
2019-09-26 14:20:00,108.01,108.1,107.92,107.95,9854.0,102.0169,102.1019,101.9319,101.9602,9854.0
2019-09-26 14:30:00,107.95,108.03,107.94,107.94,9594.0,101.9602,102.0358,101.9508,101.9508,9594.0
2019-09-26 14:40:00,107.95,108.16,107.94,108.14,12079.0,101.9602,102.1586,101.9508,102.1397,12079.0
2019-09-26 14:50:00,108.13,108.13,107.98,108.02,14062.0,102.1302,102.1302,101.9886,102.0263,14062.0
2019-09-26 15:00:00,108.03,108.15,107.94,108.02,20359.0,102.0358,102.1491,101.9508,102.0263,20359.0
2019-09-26 15:10:00,108.04,108.09,107.97,108.06,16942.0,102.0452,102.0925,101.9791,102.0641,16942.0
2019-09-26 15:20:00,108.07,108.25,107.99,108.14,28882.0,102.0736,102.2436,101.998,102.1397,28882.0
2019-09-26 15:30:00,108.16,108.31,108.12,108.13,23573.0,102.1586,102.3003,102.1208,102.1302,23573.0
2019-09-26 15:40:00,108.09,108.1,107.89,107.97,24651.0,102.0925,102.1019,101.9036,101.9791,24651.0
2019-09-26 15:50:00,107.97,108.05,107.74,107.87,114605.0,101.9791,102.0547,101.7619,101.8847,114605.0
2019-09-27 09:30:00,108.61,108.88,108.45,108.66,52938.0,102.5836,102.8386,102.4325,102.6308,52938.0
2019-09-27 09:40:00,108.66,108.86,108.39,108.56,94922.0,102.6308,102.8197,102.3758,102.5364,94922.0
2019-09-27 09:50:00,108.56,108.59,108.26,108.44,56988.0,102.5364,102.5647,102.253,102.423,56988.0
2019-09-27 10:00:00,108.45,108.61,108.13,108.3,50594.0,102.4325,102.5836,102.1302,102.2908,50594.0
2019-09-27 10:10:00,108.25,108.45,108.15,108.19,50966.0,102.2436,102.4325,102.1491,102.1869,50966.0
2019-09-27 10:20:00,108.2,108.59,108.19,108.58,8066.0,102.1964,102.5647,102.1869,102.5553,8066.0
2019-09-27 10:30:00,108.59,108.81,108.59,108.76,23549.0,102.5647,102.7725,102.5647,102.7253,23549.0
2019-09-27 10:40:00,108.77,109.2,108.77,109.13,24847.0,102.7347,103.1409,102.7347,103.0748,24847.0
2019-09-27 10:50:00,109.16,109.29,109.05,109.22,17899.0,103.1031,103.2259,102.9992,103.1598,17899.0
2019-09-27 11:00:00,109.23,109.36,109.16,109.32,20969.0,103.1692,103.292,103.1031,103.2542,20969.0
2019-09-27 11:10:00,109.35,109.42,109.07,109.15,34497.0,103.2825,103.3487,103.0181,103.0936,34497.0
2019-09-27 11:20:00,109.16,109.25,109.09,109.25,19535.0,103.1031,103.1881,103.037,103.1881,19535.0
2019-09-27 11:30:00,109.25,109.43,108.47,108.79,45379.0,103.1881,103.3581,102.4514,102.7536,45379.0
2019-09-27 11:40:00,108.84,109.01,108.64,108.89,24838.0,102.8008,102.9614,102.6119,102.8481,24838.0
2019-09-27 11:50:00,108.88,109.38,108.79,109.18,21396.0,102.8386,103.3109,102.7536,103.122,21396.0
2019-09-27 12:00:00,109.18,109.18,108.83,108.91,15896.0,103.122,103.122,102.7914,102.867,15896.0
2019-09-27 12:10:00,108.82,108.95,108.65,108.7,35867.0,102.782,102.9047,102.6214,102.6686,35867.0
2019-09-27 12:20:00,108.72,109.03,108.72,109.03,10999.0,102.6875,102.9803,102.6875,102.9803,10999.0
2019-09-27 12:30:00,108.97,108.97,108.65,108.73,22357.0,102.9236,102.9236,102.6214,102.6969,22357.0
2019-09-27 12:40:00,108.73,108.79,108.6,108.65,47701.0,102.6969,102.7536,102.5742,102.6214,47701.0
2019-09-27 12:50:00,108.66,108.88,108.55,108.55,18300.0,102.6308,102.8386,102.5269,102.5269,18300.0
2019-09-27 13:00:00,108.51,108.79,108.27,108.73,25132.0,102.4892,102.7536,102.2625,102.6969,25132.0
2019-09-27 13:10:00,108.73,108.73,108.55,108.64,21106.0,102.6969,102.6969,102.5269,102.6119,21106.0
2019-09-27 13:20:00,108.63,108.69,108.54,108.67,10473.0,102.6025,102.6592,102.5175,102.6403,10473.0
2019-09-27 13:30:00,108.68,108.72,108.51,108.7,14838.0,102.6497,102.6875,102.4892,102.6686,14838.0
2019-09-27 13:40:00,108.7,108.74,108.37,108.41,16638.0,102.6686,102.7064,102.3569,102.3947,16638.0
2019-09-27 13:50:00,108.41,108.57,108.22,108.56,10434.0,102.3947,102.5458,102.2152,102.5364,10434.0
2019-09-27 14:00:00,108.56,108.56,108.45,108.45,10953.0,102.5364,102.5364,102.4325,102.4325,10953.0
2019-09-27 14:10:00,108.46,108.58,108.45,108.55,16469.0,102.4419,102.5553,102.4325,102.5269,16469.0
2019-09-27 14:20:00,108.57,108.66,108.47,108.53,13089.0,102.5458,102.6308,102.4514,102.508,13089.0
2019-09-27 14:30:00,108.52,108.55,108.43,108.44,22128.0,102.4986,102.5269,102.4136,102.423,22128.0
2019-09-27 14:40:00,108.46,108.49,108.36,108.37,24714.0,102.4419,102.4703,102.3475,102.3569,24714.0
2019-09-27 14:50:00,108.37,108.49,108.27,108.48,32286.0,102.3569,102.4703,102.2625,102.4608,32286.0
2019-09-27 15:00:00,108.48,108.57,108.39,108.46,13642.0,102.4608,102.5458,102.3758,102.4419,13642.0
2019-09-27 15:10:00,108.47,108.68,108.44,108.61,28266.0,102.4514,102.6497,102.423,102.5836,28266.0
2019-09-27 15:20:00,108.61,108.7,108.54,108.57,30988.0,102.5836,102.6686,102.5175,102.5458,30988.0
2019-09-27 15:30:00,108.53,108.78,108.52,108.73,27393.0,102.508,102.7442,102.4986,102.6969,27393.0
2019-09-27 15:40:00,108.71,108.82,108.66,108.82,26400.0,102.6781,102.782,102.6308,102.782,26400.0
2019-09-27 15:50:00,108.84,109.09,108.84,109.07,172070.0,102.8008,103.037,102.8008,103.0181,172070.0
2019-09-30 09:30:00,109.14,110.39,109.14,109.79,37512.0,103.0842,104.2648,103.0842,103.6981,37512.0
2019-09-30 09:40:00,109.88,110.07,109.66,109.74,15799.0,103.7831,103.9626,103.5753,103.6509,15799.0
2019-09-30 09:50:00,109.8,109.95,109.61,109.72,26020.0,103.7076,103.8493,103.5281,103.632,26020.0
2019-09-30 10:00:00,109.68,109.68,109.41,109.58,26570.0,103.5942,103.5942,103.3392,103.4998,26570.0
2019-09-30 10:10:00,109.56,109.74,109.5,109.56,19208.0,103.4809,103.6509,103.4242,103.4809,19208.0
2019-09-30 10:20:00,109.59,109.62,109.45,109.5,13420.0,103.5092,103.5376,103.377,103.4242,13420.0
2019-09-30 10:30:00,109.51,109.56,109.28,109.33,12074.0,103.4337,103.4809,103.2164,103.2637,12074.0
2019-09-30 10:40:00,109.36,109.47,109.24,109.28,16003.0,103.292,103.3959,103.1786,103.2164,16003.0
2019-09-30 10:50:00,109.27,109.54,109.27,109.45,13445.0,103.207,103.462,103.207,103.377,13445.0
2019-09-30 11:00:00,109.45,109.51,109.32,109.43,24433.0,103.377,103.4337,103.2542,103.3581,24433.0
2019-09-30 11:10:00,109.42,109.44,109.25,109.35,15561.0,103.3487,103.3676,103.1881,103.2825,15561.0
2019-09-30 11:20:00,109.36,109.58,109.36,109.54,16231.0,103.292,103.4998,103.292,103.462,16231.0
2019-09-30 11:30:00,109.57,109.65,109.49,109.57,11840.0,103.4903,103.5659,103.4148,103.4903,11840.0
2019-09-30 11:40:00,109.57,109.79,109.56,109.72,19537.0,103.4903,103.6981,103.4809,103.632,19537.0
2019-09-30 11:50:00,109.73,109.73,109.56,109.67,13850.0,103.6415,103.6415,103.4809,103.5848,13850.0
2019-09-30 12:00:00,109.7,109.73,109.61,109.64,14238.0,103.6131,103.6415,103.5281,103.5565,14238.0
2019-09-30 12:10:00,109.66,109.76,109.65,109.74,14973.0,103.5753,103.6698,103.5659,103.6509,14973.0
2019-09-30 12:20:00,109.72,109.87,109.67,109.82,14531.0,103.632,103.7737,103.5848,103.7265,14531.0
2019-09-30 12:30:00,109.84,109.88,109.7,109.79,10535.0,103.7454,103.7831,103.6131,103.6981,10535.0
2019-09-30 12:40:00,109.78,109.87,109.73,109.87,11218.0,103.6887,103.7737,103.6415,103.7737,11218.0
2019-09-30 12:50:00,109.87,109.96,109.84,109.84,10933.0,103.7737,103.8587,103.7454,103.7454,10933.0
2019-09-30 13:00:00,109.85,110.01,109.84,109.97,15298.0,103.7548,103.9059,103.7454,103.8681,15298.0
2019-09-30 13:10:00,109.97,110.05,109.96,109.96,26115.0,103.8681,103.9437,103.8587,103.8587,26115.0
2019-09-30 13:20:00,109.95,109.98,109.75,109.8,8634.0,103.8493,103.8776,103.6604,103.7076,8634.0
2019-09-30 13:30:00,109.82,109.88,109.79,109.87,22795.0,103.7265,103.7831,103.6981,103.7737,22795.0
2019-09-30 13:40:00,109.87,109.88,109.71,109.83,11163.0,103.7737,103.7831,103.6226,103.7359,11163.0
2019-09-30 13:50:00,109.83,109.86,109.76,109.81,10841.0,103.7359,103.7642,103.6698,103.717,10841.0
2019-09-30 14:00:00,109.81,109.9,109.73,109.9,21149.0,103.717,103.802,103.6415,103.802,21149.0
2019-09-30 14:10:00,109.9,110.0,109.88,109.97,9461.0,103.802,103.8965,103.7831,103.8681,9461.0
2019-09-30 14:20:00,109.98,110.03,109.96,110.03,16763.0,103.8776,103.9248,103.8587,103.9248,16763.0
2019-09-30 14:30:00,110.01,110.12,109.97,109.97,18357.0,103.9059,104.0098,103.8681,103.8681,18357.0
2019-09-30 14:40:00,110.0,110.13,109.96,110.11,26299.0,103.8965,104.0193,103.8587,104.0004,26299.0
2019-09-30 14:50:00,110.11,110.11,109.91,109.92,16057.0,104.0004,104.0004,103.8115,103.8209,16057.0
2019-09-30 15:00:00,109.92,109.95,109.7,109.78,32143.0,103.8209,103.8493,103.6131,103.6887,32143.0
2019-09-30 15:10:00,109.79,109.79,109.66,109.7,24295.0,103.6981,103.6981,103.5753,103.6131,24295.0
2019-09-30 15:20:00,109.71,109.74,109.66,109.69,27189.0,103.6226,103.6509,103.5753,103.6037,27189.0
2019-09-30 15:30:00,109.68,109.69,109.52,109.6,41989.0,103.5942,103.6037,103.4431,103.5187,41989.0
2019-09-30 15:40:00,109.59,109.84,109.57,109.71,56041.0,103.5092,103.7454,103.4903,103.6226,56041.0
2019-09-30 15:50:00,109.69,109.91,109.64,109.84,137182.0,103.6037,103.8115,103.5565,103.7454,137182.0
2019-10-01 09:30:00,110.37,111.42,110.37,110.7,77739.0,104.2459,105.2377,104.2459,104.5576,77739.0
2019-10-01 09:40:00,110.75,111.08,110.69,110.96,31014.0,104.6049,104.9166,104.5482,104.8032,31014.0
2019-10-01 09:50:00,110.96,110.97,110.72,110.81,26433.0,104.8032,104.8127,104.5765,104.6615,26433.0
2019-10-01 10:00:00,110.81,110.82,110.09,110.12,65479.0,104.6615,104.671,103.9815,104.0098,65479.0
2019-10-01 10:10:00,110.09,110.43,110.07,110.43,12444.0,103.9815,104.3026,103.9626,104.3026,12444.0
2019-10-01 10:20:00,110.39,110.41,110.08,110.41,31928.0,104.2648,104.2837,103.972,104.2837,31928.0
2019-10-01 10:30:00,110.41,110.62,110.41,110.61,42472.0,104.2837,104.4821,104.2837,104.4726,42472.0
2019-10-01 10:40:00,110.65,110.9,110.54,110.78,17278.0,104.5104,104.7465,104.4065,104.6332,17278.0
2019-10-01 10:50:00,110.71,110.92,110.61,110.64,38689.0,104.5671,104.7654,104.4726,104.501,38689.0
2019-10-01 11:00:00,110.59,110.67,110.43,110.6,44157.0,104.4537,104.5293,104.3026,104.4632,44157.0
2019-10-01 11:10:00,110.6,110.6,110.36,110.36,52129.0,104.4632,104.4632,104.2365,104.2365,52129.0
2019-10-01 11:20:00,110.36,110.37,110.18,110.24,51270.0,104.2365,104.2459,104.0665,104.1232,51270.0
2019-10-01 11:30:00,110.25,110.43,110.21,110.34,47054.0,104.1326,104.3026,104.0948,104.2176,47054.0
2019-10-01 11:40:00,110.32,110.32,110.11,110.17,27591.0,104.1987,104.1987,104.0004,104.057,27591.0
2019-10-01 11:50:00,110.2,110.26,110.16,110.23,13576.0,104.0854,104.1421,104.0476,104.1137,13576.0
2019-10-01 12:00:00,110.23,110.25,110.0,110.0,37786.0,104.1137,104.1326,103.8965,103.8965,37786.0
2019-10-01 12:10:00,109.96,110.04,109.82,109.94,10980.0,103.8587,103.9343,103.7265,103.8398,10980.0
2019-10-01 12:20:00,109.95,110.02,109.83,109.83,10533.0,103.8493,103.9154,103.7359,103.7359,10533.0
2019-10-01 12:30:00,109.85,110.09,109.83,110.0,12617.0,103.7548,103.9815,103.7359,103.8965,12617.0
2019-10-01 12:40:00,110.01,110.25,110.01,110.23,10350.0,103.9059,104.1326,103.9059,104.1137,10350.0
2019-10-01 12:50:00,110.24,110.24,110.02,110.03,12802.0,104.1232,104.1232,103.9154,103.9248,12802.0
2019-10-01 13:00:00,110.05,110.06,109.73,109.87,45895.0,103.9437,103.9532,103.6415,103.7737,45895.0
2019-10-01 13:10:00,109.84,109.89,109.8,109.87,11639.0,103.7454,103.7926,103.7076,103.7737,11639.0
2019-10-01 13:20:00,109.88,109.91,109.65,109.65,17800.0,103.7831,103.8115,103.5659,103.5659,17800.0
2019-10-01 13:30:00,109.66,109.67,109.47,109.53,56122.0,103.5753,103.5848,103.3959,103.4526,56122.0
2019-10-01 13:40:00,109.53,109.7,109.42,109.68,36422.0,103.4526,103.6131,103.3487,103.5942,36422.0
2019-10-01 13:50:00,109.68,109.9,109.63,109.82,15685.0,103.5942,103.802,103.547,103.7265,15685.0
2019-10-01 14:00:00,109.81,110.13,109.77,109.77,22463.0,103.717,104.0193,103.6792,103.6792,22463.0
2019-10-01 14:10:00,109.81,109.85,109.69,109.73,22114.0,103.717,103.7548,103.6037,103.6415,22114.0
2019-10-01 14:20:00,109.75,109.82,109.71,109.76,12448.0,103.6604,103.7265,103.6226,103.6698,12448.0
2019-10-01 14:30:00,109.77,109.92,109.75,109.82,16163.0,103.6792,103.8209,103.6604,103.7265,16163.0
2019-10-01 14:40:00,109.84,109.94,109.82,109.89,17169.0,103.7454,103.8398,103.7265,103.7926,17169.0
2019-10-01 14:50:00,109.89,109.9,109.67,109.69,16295.0,103.7926,103.802,103.5848,103.6037,16295.0
2019-10-01 15:00:00,109.69,109.73,109.51,109.69,21295.0,103.6037,103.6415,103.4337,103.6037,21295.0
2019-10-01 15:10:00,109.68,109.68,109.37,109.43,21596.0,103.5942,103.5942,103.3014,103.3581,21596.0
2019-10-01 15:20:00,109.42,109.74,109.4,109.71,38766.0,103.3487,103.6509,103.3298,103.6226,38766.0
2019-10-01 15:30:00,109.71,109.76,109.46,109.51,47323.0,103.6226,103.6698,103.3864,103.4337,47323.0
2019-10-01 15:40:00,109.5,109.53,109.36,109.39,41082.0,103.4242,103.4526,103.292,103.3203,41082.0
2019-10-01 15:50:00,109.39,109.48,109.24,109.29,143131.0,103.3203,103.4053,103.1786,103.2259,143131.0
2019-10-02 09:30:00,108.87,108.89,108.14,108.16,64665.0,102.8292,102.8481,102.1397,102.1586,64665.0
2019-10-02 09:40:00,108.22,108.46,108.0,108.06,18167.0,102.2152,102.4419,102.0075,102.0641,18167.0
2019-10-02 09:50:00,107.87,108.11,107.51,108.11,26128.0,101.8847,102.1113,101.5446,102.1113,26128.0
2019-10-02 10:00:00,108.11,108.15,107.68,108.12,12124.0,102.1113,102.1491,101.7052,102.1208,12124.0
2019-10-02 10:10:00,108.08,108.32,108.08,108.3,11124.0,102.083,102.3097,102.083,102.2908,11124.0
2019-10-02 10:20:00,108.34,108.34,107.72,107.72,21434.0,102.3286,102.3286,101.743,101.743,21434.0
2019-10-02 10:30:00,107.72,107.83,107.56,107.58,21731.0,101.743,101.8469,101.5919,101.6108,21731.0
2019-10-02 10:40:00,107.51,107.63,107.26,107.41,26957.0,101.5446,101.658,101.3085,101.4502,26957.0
2019-10-02 10:50:00,107.37,107.69,107.32,107.54,18801.0,101.4124,101.7147,101.3652,101.573,18801.0
2019-10-02 11:00:00,107.5,107.75,107.5,107.68,18222.0,101.5352,101.7713,101.5352,101.7052,18222.0
2019-10-02 11:10:00,107.68,107.71,107.31,107.47,18390.0,101.7052,101.7335,101.3557,101.5069,18390.0
2019-10-02 11:20:00,107.52,107.59,107.28,107.34,17195.0,101.5541,101.6202,101.3274,101.3841,17195.0
2019-10-02 11:30:00,107.28,107.42,107.06,107.41,21179.0,101.3274,101.4596,101.1196,101.4502,21179.0
2019-10-02 11:40:00,107.42,107.58,107.38,107.57,12899.0,101.4596,101.6108,101.4219,101.6013,12899.0
2019-10-02 11:50:00,107.59,107.7,107.45,107.64,13234.0,101.6202,101.7241,101.488,101.6674,13234.0
2019-10-02 12:00:00,107.63,107.63,107.47,107.55,9299.0,101.658,101.658,101.5069,101.5824,9299.0
2019-10-02 12:10:00,107.56,107.56,107.27,107.3,18005.0,101.5919,101.5919,101.318,101.3463,18005.0
2019-10-02 12:20:00,107.32,107.32,107.18,107.23,11271.0,101.3652,101.3652,101.233,101.2802,11271.0
2019-10-02 12:30:00,107.24,107.29,107.13,107.15,17237.0,101.2896,101.3368,101.1857,101.2046,17237.0
2019-10-02 12:40:00,107.15,107.26,107.1,107.1,7761.0,101.2046,101.3085,101.1574,101.1574,7761.0
2019-10-02 12:50:00,107.09,107.15,106.94,107.1,10200.0,101.1479,101.2046,101.0063,101.1574,10200.0
2019-10-02 13:00:00,107.07,107.24,107.01,107.24,11121.0,101.1291,101.2896,101.0724,101.2896,11121.0
2019-10-02 13:10:00,107.24,107.31,107.15,107.16,9545.0,101.2896,101.3557,101.2046,101.2141,9545.0
2019-10-02 13:20:00,107.13,107.29,107.0,107.26,11965.0,101.1857,101.3368,101.0629,101.3085,11965.0
2019-10-02 13:30:00,107.28,107.36,107.19,107.22,15790.0,101.3274,101.403,101.2424,101.2707,15790.0
2019-10-02 13:40:00,107.29,107.45,107.27,107.35,10852.0,101.3368,101.488,101.318,101.3935,10852.0
2019-10-02 13:50:00,107.33,107.49,107.25,107.48,7647.0,101.3746,101.5258,101.2991,101.5163,7647.0
2019-10-02 14:00:00,107.45,107.62,107.35,107.57,10671.0,101.488,101.6485,101.3935,101.6013,10671.0
2019-10-02 14:10:00,107.62,107.78,107.56,107.76,11754.0,101.6485,101.7997,101.5919,101.7808,11754.0
2019-10-02 14:20:00,107.78,107.97,107.77,107.93,38788.0,101.7997,101.9791,101.7902,101.9413,38788.0
2019-10-02 14:30:00,107.98,107.98,107.75,107.84,11323.0,101.9886,101.9886,101.7713,101.8563,11323.0
2019-10-02 14:40:00,107.86,108.02,107.82,107.98,11568.0,101.8752,102.0263,101.8374,101.9886,11568.0
2019-10-02 14:50:00,107.97,108.01,107.9,107.93,11370.0,101.9791,102.0169,101.913,101.9413,11370.0
2019-10-02 15:00:00,107.98,107.99,107.76,107.89,14300.0,101.9886,101.998,101.7808,101.9036,14300.0
2019-10-02 15:10:00,107.91,108.05,107.89,107.97,29091.0,101.9224,102.0547,101.9036,101.9791,29091.0
2019-10-02 15:20:00,107.99,108.12,107.97,108.0,19491.0,101.998,102.1208,101.9791,102.0075,19491.0
2019-10-02 15:30:00,108.0,108.06,107.82,107.83,35378.0,102.0075,102.0641,101.8374,101.8469,35378.0
2019-10-02 15:40:00,107.84,108.02,107.74,107.74,48516.0,101.8563,102.0263,101.7619,101.7619,48516.0
2019-10-02 15:50:00,107.72,107.73,107.46,107.52,197508.0,101.743,101.7524,101.4974,101.5541,197508.0
2019-10-03 09:30:00,107.05,107.24,106.25,106.51,84475.0,101.1102,101.2896,100.3546,100.6001,84475.0
2019-10-03 09:40:00,106.55,106.67,106.38,106.57,20257.0,100.6379,100.7512,100.4773,100.6568,20257.0
2019-10-03 09:50:00,106.55,106.85,106.52,106.76,14729.0,100.6379,100.9213,100.6096,100.8363,14729.0
2019-10-03 10:00:00,106.72,106.79,104.88,105.02,28574.0,100.7985,100.8646,99.0606,99.1928,28574.0
2019-10-03 10:10:00,105.02,105.44,104.82,105.44,31645.0,99.1928,99.5895,99.0039,99.5895,31645.0
2019-10-03 10:20:00,105.38,105.92,105.29,105.51,16553.0,99.5328,100.0429,99.4478,99.6556,16553.0
2019-10-03 10:30:00,105.51,105.52,105.14,105.4,21010.0,99.6556,99.6651,99.3061,99.5517,21010.0
2019-10-03 10:40:00,105.36,105.43,105.08,105.18,18253.0,99.5139,99.5801,99.2495,99.3439,18253.0
2019-10-03 10:50:00,105.18,105.31,104.95,105.31,12484.0,99.3439,99.4667,99.1267,99.4667,12484.0
2019-10-03 11:00:00,105.23,105.84,105.19,105.81,24768.0,99.3912,99.9673,99.3534,99.939,24768.0
2019-10-03 11:10:00,105.83,106.08,105.69,106.08,38898.0,99.9579,100.194,99.8256,100.194,38898.0
2019-10-03 11:20:00,106.04,106.08,105.94,106.06,18573.0,100.1562,100.194,100.0618,100.1751,18573.0
2019-10-03 11:30:00,106.03,106.1,105.78,105.85,17525.0,100.1468,100.2129,99.9106,99.9767,17525.0
2019-10-03 11:40:00,105.84,105.91,105.77,105.81,18997.0,99.9673,100.0334,99.9012,99.939,18997.0
2019-10-03 11:50:00,105.86,105.95,105.66,105.77,20155.0,99.9862,100.0712,99.7973,99.9012,20155.0
2019-10-03 12:00:00,105.83,106.16,105.83,106.02,38596.0,99.9579,100.2695,99.9579,100.1373,38596.0
2019-10-03 12:10:00,106.04,106.19,105.96,105.97,18080.0,100.1562,100.2979,100.0806,100.0901,18080.0
2019-10-03 12:20:00,105.95,106.35,105.91,106.31,10246.0,100.0712,100.449,100.0334,100.4112,10246.0
2019-10-03 12:30:00,106.31,106.45,106.31,106.44,17321.0,100.4112,100.5435,100.4112,100.534,17321.0
2019-10-03 12:40:00,106.43,106.6,106.38,106.5,11555.0,100.5246,100.6851,100.4773,100.5907,11555.0
2019-10-03 12:50:00,106.48,106.55,106.39,106.55,8062.0,100.5718,100.6379,100.4868,100.6379,8062.0
2019-10-03 13:00:00,106.56,106.64,106.39,106.39,14353.0,100.6474,100.7229,100.4868,100.4868,14353.0
2019-10-03 13:10:00,106.44,106.44,106.24,106.28,7929.0,100.534,100.534,100.3451,100.3829,7929.0
2019-10-03 13:20:00,106.25,106.49,106.24,106.46,14535.0,100.3546,100.5812,100.3451,100.5529,14535.0
2019-10-03 13:30:00,106.48,106.61,106.41,106.61,18274.0,100.5718,100.6946,100.5057,100.6946,18274.0
2019-10-03 13:40:00,106.69,106.91,106.69,106.91,9542.0,100.7701,100.9779,100.7701,100.9779,9542.0
2019-10-03 13:50:00,106.88,106.89,106.77,106.87,7886.0,100.9496,100.959,100.8457,100.9402,7886.0
2019-10-03 14:00:00,106.87,106.89,106.74,106.83,13632.0,100.9402,100.959,100.8174,100.9024,13632.0
2019-10-03 14:10:00,106.81,106.92,106.8,106.85,5842.0,100.8835,100.9874,100.874,100.9213,5842.0
2019-10-03 14:20:00,106.85,106.94,106.8,106.9,8616.0,100.9213,101.0063,100.874,100.9685,8616.0
2019-10-03 14:30:00,106.86,106.89,106.7,106.72,17174.0,100.9307,100.959,100.7796,100.7985,17174.0
2019-10-03 14:40:00,106.72,106.86,106.71,106.83,10443.0,100.7985,100.9307,100.789,100.9024,10443.0
2019-10-03 14:50:00,106.82,106.85,106.75,106.8,10891.0,100.8929,100.9213,100.8268,100.874,10891.0
2019-10-03 15:00:00,106.82,106.84,106.77,106.83,12671.0,100.8929,100.9118,100.8457,100.9024,12671.0
2019-10-03 15:10:00,106.82,106.91,106.72,106.79,17903.0,100.8929,100.9779,100.7985,100.8646,17903.0
2019-10-03 15:20:00,106.79,106.83,106.65,106.71,16000.0,100.8646,100.9024,100.7324,100.789,16000.0
2019-10-03 15:30:00,106.73,106.73,106.6,106.7,18193.0,100.8079,100.8079,100.6851,100.7796,18193.0
2019-10-03 15:40:00,106.69,106.82,106.45,106.48,25790.0,100.7701,100.8929,100.5435,100.5718,25790.0
2019-10-03 15:50:00,106.45,106.95,106.37,106.93,97013.0,100.5435,101.0157,100.4679,100.9968,97013.0
2019-10-04 09:30:00,107.32,108.05,107.26,107.96,25630.0,101.3652,102.0547,101.3085,101.9697,25630.0
2019-10-04 09:40:00,108.07,108.07,107.44,107.58,27967.0,102.0736,102.0736,101.4785,101.6108,27967.0
2019-10-04 09:50:00,107.59,108.03,107.51,108.03,14965.0,101.6202,102.0358,101.5446,102.0358,14965.0
2019-10-04 10:00:00,107.97,108.23,107.86,107.91,16265.0,101.9791,102.2247,101.8752,101.9224,16265.0
2019-10-04 10:10:00,107.91,108.04,107.75,108.01,15274.0,101.9224,102.0452,101.7713,102.0169,15274.0
2019-10-04 10:20:00,108.03,108.2,107.94,107.95,15113.0,102.0358,102.1964,101.9508,101.9602,15113.0
2019-10-04 10:30:00,107.98,108.03,107.76,107.92,17852.0,101.9886,102.0358,101.7808,101.9319,17852.0
2019-10-04 10:40:00,107.9,108.11,107.87,108.09,15551.0,101.913,102.1113,101.8847,102.0925,15551.0
2019-10-04 10:50:00,108.06,108.26,108.06,108.18,21274.0,102.0641,102.253,102.0641,102.1775,21274.0
2019-10-04 11:00:00,108.18,108.38,108.1,108.25,29749.0,102.1775,102.3664,102.1019,102.2436,29749.0
2019-10-04 11:10:00,108.25,108.38,108.16,108.26,20092.0,102.2436,102.3664,102.1586,102.253,20092.0
2019-10-04 11:20:00,108.26,108.47,108.16,108.4,10851.0,102.253,102.4514,102.1586,102.3853,10851.0
2019-10-04 11:30:00,108.4,108.79,108.33,108.77,14095.0,102.3853,102.7536,102.3191,102.7347,14095.0
2019-10-04 11:40:00,108.79,108.94,108.78,108.86,14945.0,102.7536,102.8953,102.7442,102.8197,14945.0
2019-10-04 11:50:00,108.86,109.03,108.85,109.02,16246.0,102.8197,102.9803,102.8103,102.9709,16246.0
2019-10-04 12:00:00,109.02,109.13,109.01,109.06,16844.0,102.9709,103.0748,102.9614,103.0086,16844.0
2019-10-04 12:10:00,109.05,109.06,108.85,108.85,13256.0,102.9992,103.0086,102.8103,102.8103,13256.0
2019-10-04 12:20:00,108.85,108.9,108.84,108.84,10587.0,102.8103,102.8575,102.8008,102.8008,10587.0
2019-10-04 12:30:00,108.89,108.91,108.71,108.71,16732.0,102.8481,102.867,102.6781,102.6781,16732.0
2019-10-04 12:40:00,108.71,108.76,108.65,108.73,18188.0,102.6781,102.7253,102.6214,102.6969,18188.0
2019-10-04 12:50:00,108.73,108.82,108.7,108.78,12478.0,102.6969,102.782,102.6686,102.7442,12478.0
2019-10-04 13:00:00,108.78,108.87,108.67,108.8,13180.0,102.7442,102.8292,102.6403,102.7631,13180.0
2019-10-04 13:10:00,108.84,109.05,108.83,108.93,11627.0,102.8008,102.9992,102.7914,102.8858,11627.0
2019-10-04 13:20:00,108.94,108.99,108.9,108.99,12991.0,102.8953,102.9425,102.8575,102.9425,12991.0
2019-10-04 13:30:00,109.02,109.07,108.94,108.98,13893.0,102.9709,103.0181,102.8953,102.9331,13893.0
2019-10-04 13:40:00,108.99,109.01,108.92,108.98,11882.0,102.9425,102.9614,102.8764,102.9331,11882.0
2019-10-04 13:50:00,108.97,109.25,108.97,109.1,23327.0,102.9236,103.1881,102.9236,103.0464,23327.0
2019-10-04 14:00:00,109.1,109.16,109.02,109.07,11518.0,103.0464,103.1031,102.9709,103.0181,11518.0
2019-10-04 14:10:00,109.06,109.21,109.01,109.12,13710.0,103.0086,103.1503,102.9614,103.0653,13710.0
2019-10-04 14:20:00,109.14,109.27,109.14,109.17,20940.0,103.0842,103.207,103.0842,103.1125,20940.0
2019-10-04 14:30:00,109.18,109.27,109.09,109.1,21313.0,103.122,103.207,103.037,103.0464,21313.0
2019-10-04 14:40:00,109.1,109.15,109.02,109.02,22692.0,103.0464,103.0936,102.9709,102.9709,22692.0
2019-10-04 14:50:00,109.01,109.02,108.9,108.94,19442.0,102.9614,102.9709,102.8575,102.8953,19442.0
2019-10-04 15:00:00,108.94,108.96,108.84,108.89,20240.0,102.8953,102.9142,102.8008,102.8481,20240.0
2019-10-04 15:10:00,108.91,108.93,108.79,108.88,19390.0,102.867,102.8858,102.7536,102.8386,19390.0
2019-10-04 15:20:00,108.89,108.97,108.83,108.88,23418.0,102.8481,102.9236,102.7914,102.8386,23418.0
2019-10-04 15:30:00,108.89,109.04,108.88,108.95,39596.0,102.8481,102.9897,102.8386,102.9047,39596.0
2019-10-04 15:40:00,108.96,109.24,108.95,109.18,48885.0,102.9142,103.1786,102.9047,103.122,48885.0
2019-10-04 15:50:00,109.19,109.24,108.83,108.9,151397.0,103.1314,103.1786,102.7914,102.8575,151397.0
2019-10-07 09:30:00,108.36,108.5,107.81,108.0,52576.0,102.3475,102.4797,101.828,102.0075,52576.0
2019-10-07 09:40:00,108.01,108.19,107.83,107.87,26581.0,102.0169,102.1869,101.8469,101.8847,26581.0
2019-10-07 09:50:00,107.86,108.25,107.83,107.95,27140.0,101.8752,102.2436,101.8469,101.9602,27140.0
2019-10-07 10:00:00,107.96,108.08,107.75,108.06,20416.0,101.9697,102.083,101.7713,102.0641,20416.0
2019-10-07 10:10:00,108.04,108.19,107.89,107.95,26375.0,102.0452,102.1869,101.9036,101.9602,26375.0
2019-10-07 10:20:00,107.95,108.1,107.89,108.01,15934.0,101.9602,102.1019,101.9036,102.0169,15934.0
2019-10-07 10:30:00,108.0,108.06,107.82,107.84,18111.0,102.0075,102.0641,101.8374,101.8563,18111.0
2019-10-07 10:40:00,107.85,108.15,107.85,108.07,17098.0,101.8658,102.1491,101.8658,102.0736,17098.0
2019-10-07 10:50:00,108.08,108.31,108.05,108.27,12696.0,102.083,102.3003,102.0547,102.2625,12696.0
2019-10-07 11:00:00,108.25,108.59,108.25,108.54,15101.0,102.2436,102.5647,102.2436,102.5175,15101.0
2019-10-07 11:10:00,108.57,108.58,108.42,108.51,18191.0,102.5458,102.5553,102.4041,102.4892,18191.0
2019-10-07 11:20:00,108.54,108.58,108.31,108.35,12339.0,102.5175,102.5553,102.3003,102.338,12339.0
2019-10-07 11:30:00,108.31,108.57,108.31,108.38,14752.0,102.3003,102.5458,102.3003,102.3664,14752.0
2019-10-07 11:40:00,108.37,108.46,108.29,108.31,12782.0,102.3569,102.4419,102.2814,102.3003,12782.0
2019-10-07 11:50:00,108.31,108.53,108.26,108.52,13420.0,102.3003,102.508,102.253,102.4986,13420.0
2019-10-07 12:00:00,108.55,108.64,108.43,108.43,16522.0,102.5269,102.6119,102.4136,102.4136,16522.0
2019-10-07 12:10:00,108.43,108.68,108.43,108.64,12844.0,102.4136,102.6497,102.4136,102.6119,12844.0
2019-10-07 12:20:00,108.64,108.65,108.4,108.41,30569.0,102.6119,102.6214,102.3853,102.3947,30569.0
2019-10-07 12:30:00,108.41,108.47,108.31,108.43,10898.0,102.3947,102.4514,102.3003,102.4136,10898.0
2019-10-07 12:40:00,108.43,108.65,108.43,108.64,11525.0,102.4136,102.6214,102.4136,102.6119,11525.0
2019-10-07 12:50:00,108.64,108.7,108.57,108.68,7300.0,102.6119,102.6686,102.5458,102.6497,7300.0
2019-10-07 13:00:00,108.66,108.75,108.43,108.43,15964.0,102.6308,102.7158,102.4136,102.4136,15964.0
2019-10-07 13:10:00,108.41,108.46,108.29,108.42,14643.0,102.3947,102.4419,102.2814,102.4041,14643.0
2019-10-07 13:20:00,108.41,108.59,108.41,108.54,18969.0,102.3947,102.5647,102.3947,102.5175,18969.0
2019-10-07 13:30:00,108.54,108.85,108.47,108.81,37204.0,102.5175,102.8103,102.4514,102.7725,37204.0
2019-10-07 13:40:00,108.79,108.83,108.72,108.81,14302.0,102.7536,102.7914,102.6875,102.7725,14302.0
2019-10-07 13:50:00,108.82,108.97,108.82,108.95,10005.0,102.782,102.9236,102.782,102.9047,10005.0
2019-10-07 14:00:00,108.95,108.96,108.67,108.7,16930.0,102.9047,102.9142,102.6403,102.6686,16930.0
2019-10-07 14:10:00,108.7,108.71,108.53,108.59,14132.0,102.6686,102.6781,102.508,102.5647,14132.0
2019-10-07 14:20:00,108.6,108.71,108.52,108.69,13647.0,102.5742,102.6781,102.4986,102.6592,13647.0
2019-10-07 14:30:00,108.68,108.69,108.32,108.46,16005.0,102.6497,102.6592,102.3097,102.4419,16005.0
2019-10-07 14:40:00,108.38,108.49,108.16,108.19,16380.0,102.3664,102.4703,102.1586,102.1869,16380.0
2019-10-07 14:50:00,108.19,108.28,108.04,108.25,23334.0,102.1869,102.2719,102.0452,102.2436,23334.0
2019-10-07 15:00:00,108.26,108.35,108.15,108.33,15359.0,102.253,102.338,102.1491,102.3191,15359.0
2019-10-07 15:10:00,108.31,108.5,108.2,108.38,15217.0,102.3003,102.4797,102.1964,102.3664,15217.0
2019-10-07 15:20:00,108.36,108.42,108.23,108.42,20708.0,102.3475,102.4041,102.2247,102.4041,20708.0
2019-10-07 15:30:00,108.39,108.4,108.16,108.3,48260.0,102.3758,102.3853,102.1586,102.2908,48260.0
2019-10-07 15:40:00,108.36,108.38,108.19,108.34,26494.0,102.3475,102.3664,102.1869,102.3286,26494.0
2019-10-07 15:50:00,108.34,108.45,108.09,108.12,183432.0,102.3286,102.4325,102.0925,102.1208,183432.0
2019-10-08 09:30:00,107.46,107.74,106.8,106.9,52052.0,101.4974,101.7619,100.874,100.9685,52052.0
2019-10-08 09:40:00,106.97,107.39,106.82,107.36,15330.0,101.0346,101.4313,100.8929,101.403,15330.0
2019-10-08 09:50:00,107.35,107.69,107.29,107.69,12903.0,101.3935,101.7147,101.3368,101.7147,12903.0
2019-10-08 10:00:00,107.67,107.67,107.19,107.21,34820.0,101.6958,101.6958,101.2424,101.2613,34820.0
2019-10-08 10:10:00,107.22,107.7,107.1,107.64,23922.0,101.2707,101.7241,101.1574,101.6674,23922.0
2019-10-08 10:20:00,107.65,107.7,107.3,107.36,22623.0,101.6769,101.7241,101.3463,101.403,22623.0
2019-10-08 10:30:00,107.34,107.74,107.29,107.74,16141.0,101.3841,101.7619,101.3368,101.7619,16141.0
2019-10-08 10:40:00,107.77,107.86,107.67,107.83,17266.0,101.7902,101.8752,101.6958,101.8469,17266.0
2019-10-08 10:50:00,107.81,108.36,107.8,108.3,16464.0,101.828,102.3475,101.8185,102.2908,16464.0
2019-10-08 11:00:00,108.34,108.48,108.31,108.42,25677.0,102.3286,102.4608,102.3003,102.4041,25677.0
2019-10-08 11:10:00,108.41,108.58,108.23,108.4,32303.0,102.3947,102.5553,102.2247,102.3853,32303.0
2019-10-08 11:20:00,108.39,108.39,108.03,108.07,17904.0,102.3758,102.3758,102.0358,102.0736,17904.0
2019-10-08 11:30:00,108.07,108.18,107.83,108.12,12375.0,102.0736,102.1775,101.8469,102.1208,12375.0
2019-10-08 11:40:00,108.11,108.27,108.05,108.11,16012.0,102.1113,102.2625,102.0547,102.1113,16012.0
2019-10-08 11:50:00,108.13,108.45,108.09,108.37,11460.0,102.1302,102.4325,102.0925,102.3569,11460.0
2019-10-08 12:00:00,108.37,108.41,108.27,108.34,13571.0,102.3569,102.3947,102.2625,102.3286,13571.0
2019-10-08 12:10:00,108.35,108.4,108.29,108.34,17832.0,102.338,102.3853,102.2814,102.3286,17832.0
2019-10-08 12:20:00,108.36,108.64,108.36,108.61,8329.0,102.3475,102.6119,102.3475,102.5836,8329.0
2019-10-08 12:30:00,108.58,108.61,108.45,108.48,11959.0,102.5553,102.5836,102.4325,102.4608,11959.0
2019-10-08 12:40:00,108.51,109.03,108.5,108.76,16356.0,102.4892,102.9803,102.4797,102.7253,16356.0
2019-10-08 12:50:00,108.76,108.78,108.55,108.56,12370.0,102.7253,102.7442,102.5269,102.5364,12370.0
2019-10-08 13:00:00,108.59,108.64,108.45,108.54,10756.0,102.5647,102.6119,102.4325,102.5175,10756.0
2019-10-08 13:10:00,108.51,108.69,108.5,108.64,12801.0,102.4892,102.6592,102.4797,102.6119,12801.0
2019-10-08 13:20:00,108.7,108.85,108.68,108.82,11336.0,102.6686,102.8103,102.6497,102.782,11336.0
2019-10-08 13:30:00,108.82,108.96,108.66,108.79,14173.0,102.782,102.9142,102.6308,102.7536,14173.0
2019-10-08 13:40:00,108.79,109.02,108.77,108.96,19107.0,102.7536,102.9709,102.7347,102.9142,19107.0
2019-10-08 13:50:00,108.95,108.97,108.75,108.78,16109.0,102.9047,102.9236,102.7158,102.7442,16109.0
2019-10-08 14:00:00,108.81,108.94,108.65,108.91,11987.0,102.7725,102.8953,102.6214,102.867,11987.0
2019-10-08 14:10:00,108.9,108.98,108.74,108.92,13757.0,102.8575,102.9331,102.7064,102.8764,13757.0
2019-10-08 14:20:00,108.94,109.03,108.88,108.95,11193.0,102.8953,102.9803,102.8386,102.9047,11193.0
2019-10-08 14:30:00,108.97,109.31,108.91,109.02,20894.0,102.9236,103.2448,102.867,102.9709,20894.0
2019-10-08 14:40:00,108.94,109.25,108.88,109.2,17454.0,102.8953,103.1881,102.8386,103.1409,17454.0
2019-10-08 14:50:00,109.24,109.24,108.4,108.56,40106.0,103.1786,103.1786,102.3853,102.5364,40106.0
2019-10-08 15:00:00,108.65,108.9,108.43,108.55,22582.0,102.6214,102.8575,102.4136,102.5269,22582.0
2019-10-08 15:10:00,108.52,108.61,108.26,108.6,20002.0,102.4986,102.5836,102.253,102.5742,20002.0
2019-10-08 15:20:00,108.59,108.72,108.57,108.66,29509.0,102.5647,102.6875,102.5458,102.6308,29509.0
2019-10-08 15:30:00,108.65,108.72,108.18,108.19,31708.0,102.6214,102.6875,102.1775,102.1869,31708.0
2019-10-08 15:40:00,108.21,108.25,107.98,108.05,46747.0,102.2058,102.2436,101.9886,102.0547,46747.0
2019-10-08 15:50:00,108.02,108.09,107.82,107.84,113650.0,102.0263,102.0925,101.8374,101.8563,113650.0
2019-10-09 09:30:00,108.76,109.17,108.26,108.65,26238.0,102.7253,103.1125,102.253,102.6214,26238.0
2019-10-09 09:40:00,108.69,108.95,108.32,108.36,36913.0,102.6592,102.9047,102.3097,102.3475,36913.0
2019-10-09 09:50:00,108.4,108.42,108.03,108.19,17713.0,102.3853,102.4041,102.0358,102.1869,17713.0
2019-10-09 10:00:00,108.21,108.45,108.15,108.32,25496.0,102.2058,102.4325,102.1491,102.3097,25496.0
2019-10-09 10:10:00,108.32,108.33,108.05,108.3,13428.0,102.3097,102.3191,102.0547,102.2908,13428.0
2019-10-09 10:20:00,108.39,108.58,108.37,108.58,24369.0,102.3758,102.5553,102.3569,102.5553,24369.0
2019-10-09 10:30:00,108.52,108.84,108.51,108.83,34420.0,102.4986,102.8008,102.4892,102.7914,34420.0
2019-10-09 10:40:00,108.82,108.96,108.82,108.89,33528.0,102.782,102.9142,102.782,102.8481,33528.0
2019-10-09 10:50:00,108.89,108.91,108.78,108.78,14509.0,102.8481,102.867,102.7442,102.7442,14509.0
2019-10-09 11:00:00,108.81,108.89,108.48,108.57,21022.0,102.7725,102.8481,102.4608,102.5458,21022.0
2019-10-09 11:10:00,108.58,108.85,108.54,108.83,19267.0,102.5553,102.8103,102.5175,102.7914,19267.0
2019-10-09 11:20:00,108.75,108.98,108.74,108.87,19588.0,102.7158,102.9331,102.7064,102.8292,19588.0
2019-10-09 11:30:00,108.89,109.15,108.89,109.1,34440.0,102.8481,103.0936,102.8481,103.0464,34440.0
2019-10-09 11:40:00,109.11,109.38,109.09,109.23,17159.0,103.0559,103.3109,103.037,103.1692,17159.0
2019-10-09 11:50:00,109.25,109.33,109.21,109.25,13875.0,103.1881,103.2637,103.1503,103.1881,13875.0
2019-10-09 12:00:00,109.26,109.43,109.25,109.37,18479.0,103.1975,103.3581,103.1881,103.3014,18479.0
2019-10-09 12:10:00,109.36,109.39,109.23,109.26,12491.0,103.292,103.3203,103.1692,103.1975,12491.0
2019-10-09 12:20:00,109.27,109.32,109.17,109.19,6663.0,103.207,103.2542,103.1125,103.1314,6663.0
2019-10-09 12:30:00,109.21,109.32,109.16,109.19,8811.0,103.1503,103.2542,103.1031,103.1314,8811.0
2019-10-09 12:40:00,109.18,109.18,109.03,109.08,11565.0,103.122,103.122,102.9803,103.0275,11565.0
2019-10-09 12:50:00,109.03,109.21,108.95,109.21,11894.0,102.9803,103.1503,102.9047,103.1503,11894.0
2019-10-09 13:00:00,109.22,109.41,109.09,109.24,19200.0,103.1598,103.3392,103.037,103.1786,19200.0
2019-10-09 13:10:00,109.19,109.29,109.02,109.02,21650.0,103.1314,103.2259,102.9709,102.9709,21650.0
2019-10-09 13:20:00,109.0,109.07,108.95,108.95,12460.0,102.952,103.0181,102.9047,102.9047,12460.0
2019-10-09 13:30:00,108.94,109.06,108.91,109.0,13862.0,102.8953,103.0086,102.867,102.952,13862.0
2019-10-09 13:40:00,108.99,108.99,108.8,108.97,12182.0,102.9425,102.9425,102.7631,102.9236,12182.0
2019-10-09 13:50:00,108.97,109.13,108.97,109.13,14532.0,102.9236,103.0748,102.9236,103.0748,14532.0
2019-10-09 14:00:00,109.09,109.18,108.94,108.99,14320.0,103.037,103.122,102.8953,102.9425,14320.0
2019-10-09 14:10:00,108.98,109.21,108.95,109.21,8751.0,102.9331,103.1503,102.9047,103.1503,8751.0
2019-10-09 14:20:00,109.17,109.21,109.0,109.02,15607.0,103.1125,103.1503,102.952,102.9709,15607.0
2019-10-09 14:30:00,109.02,109.18,109.01,109.18,8416.0,102.9709,103.122,102.9614,103.122,8416.0
2019-10-09 14:40:00,109.17,109.2,109.05,109.05,12098.0,103.1125,103.1409,102.9992,102.9992,12098.0
2019-10-09 14:50:00,109.05,109.26,109.05,109.14,11643.0,102.9992,103.1975,102.9992,103.0842,11643.0
2019-10-09 15:00:00,109.11,109.22,109.09,109.16,12520.0,103.0559,103.1598,103.037,103.1031,12520.0
2019-10-09 15:10:00,109.14,109.15,109.08,109.13,10088.0,103.0842,103.0936,103.0275,103.0748,10088.0
2019-10-09 15:20:00,109.11,109.18,109.05,109.14,15537.0,103.0559,103.122,102.9992,103.0842,15537.0
2019-10-09 15:30:00,109.14,109.34,109.11,109.34,19567.0,103.0842,103.2731,103.0559,103.2731,19567.0
2019-10-09 15:40:00,109.32,109.35,108.95,109.06,50064.0,103.2542,103.2825,102.9047,103.0086,50064.0
2019-10-09 15:50:00,109.09,109.43,109.09,109.18,73102.0,103.037,103.3581,103.037,103.122,73102.0
2019-10-10 09:30:00,108.87,109.55,108.52,109.4,38491.0,102.8292,103.4714,102.4986,103.3298,38491.0
2019-10-10 09:40:00,109.4,109.7,109.31,109.7,14128.0,103.3298,103.6131,103.2448,103.6131,14128.0
2019-10-10 09:50:00,109.79,110.21,109.78,110.2,12608.0,103.6981,104.0948,103.6887,104.0854,12608.0
2019-10-10 10:00:00,110.26,110.3,109.85,109.88,14729.0,104.1421,104.1798,103.7548,103.7831,14729.0
2019-10-10 10:10:00,109.89,110.1,109.87,110.05,11768.0,103.7926,103.9909,103.7737,103.9437,11768.0
2019-10-10 10:20:00,110.06,110.11,109.88,109.91,9487.0,103.9532,104.0004,103.7831,103.8115,9487.0
2019-10-10 10:30:00,109.92,110.1,109.88,110.02,12518.0,103.8209,103.9909,103.7831,103.9154,12518.0
2019-10-10 10:40:00,110.05,110.3,110.0,110.22,85188.0,103.9437,104.1798,103.8965,104.1043,85188.0
2019-10-10 10:50:00,110.22,110.55,110.22,110.55,29322.0,104.1043,104.416,104.1043,104.416,29322.0
2019-10-10 11:00:00,110.57,110.84,110.53,110.83,77345.0,104.4349,104.6899,104.3971,104.6804,77345.0
2019-10-10 11:10:00,110.84,110.88,110.64,110.67,25351.0,104.6899,104.7277,104.501,104.5293,25351.0
2019-10-10 11:20:00,110.68,110.84,110.67,110.83,9709.0,104.5387,104.6899,104.5293,104.6804,9709.0
2019-10-10 11:30:00,110.8,110.96,110.8,110.89,19034.0,104.6521,104.8032,104.6521,104.7371,19034.0
2019-10-10 11:40:00,110.88,110.98,110.82,110.93,34522.0,104.7277,104.8221,104.671,104.7749,34522.0
2019-10-10 11:50:00,110.91,111.19,110.91,111.15,26556.0,104.756,105.0205,104.756,104.9827,26556.0
2019-10-10 12:00:00,111.12,111.12,110.82,110.84,63134.0,104.9543,104.9543,104.671,104.6899,63134.0
2019-10-10 12:10:00,110.8,110.93,110.76,110.79,11060.0,104.6521,104.7749,104.6143,104.6426,11060.0
2019-10-10 12:20:00,110.75,110.75,110.54,110.54,24500.0,104.6049,104.6049,104.4065,104.4065,24500.0
2019-10-10 12:30:00,110.54,110.57,110.41,110.42,42593.0,104.4065,104.4349,104.2837,104.2932,42593.0
2019-10-10 12:40:00,110.4,110.45,110.37,110.42,4524.0,104.2743,104.3215,104.2459,104.2932,4524.0
2019-10-10 12:50:00,110.43,110.45,110.35,110.44,13874.0,104.3026,104.3215,104.2271,104.3121,13874.0
2019-10-10 13:00:00,110.43,110.49,110.33,110.43,21585.0,104.3026,104.3593,104.2082,104.3026,21585.0
2019-10-10 13:10:00,110.42,110.51,110.35,110.37,7887.0,104.2932,104.3782,104.2271,104.2459,7887.0
2019-10-10 13:20:00,110.38,110.44,110.36,110.4,8453.0,104.2554,104.3121,104.2365,104.2743,8453.0
2019-10-10 13:30:00,110.36,110.36,110.15,110.28,18156.0,104.2365,104.2365,104.0382,104.1609,18156.0
2019-10-10 13:40:00,110.27,110.48,110.27,110.42,11958.0,104.1515,104.3498,104.1515,104.2932,11958.0
2019-10-10 13:50:00,110.43,110.78,110.39,110.63,38831.0,104.3026,104.6332,104.2648,104.4915,38831.0
2019-10-10 14:00:00,110.62,110.67,110.06,110.23,12328.0,104.4821,104.5293,103.9532,104.1137,12328.0
2019-10-10 14:10:00,110.23,110.47,110.23,110.46,13920.0,104.1137,104.3404,104.1137,104.331,13920.0
2019-10-10 14:20:00,110.47,110.52,110.37,110.5,13704.0,104.3404,104.3876,104.2459,104.3687,13704.0
2019-10-10 14:30:00,110.5,110.63,110.46,110.54,8165.0,104.3687,104.4915,104.331,104.4065,8165.0
2019-10-10 14:40:00,110.54,110.55,110.42,110.5,40237.0,104.4065,104.416,104.2932,104.3687,40237.0
2019-10-10 14:50:00,110.54,110.57,110.37,110.47,6022.0,104.4065,104.4349,104.2459,104.3404,6022.0
2019-10-10 15:00:00,110.46,110.66,110.43,110.66,10729.0,104.331,104.5199,104.3026,104.5199,10729.0
2019-10-10 15:10:00,110.62,110.84,110.56,110.84,25807.0,104.4821,104.6899,104.4254,104.6899,25807.0
2019-10-10 15:20:00,110.84,110.85,110.71,110.76,12477.0,104.6899,104.6993,104.5671,104.6143,12477.0
2019-10-10 15:30:00,110.8,110.83,110.61,110.63,17835.0,104.6521,104.6804,104.4726,104.4915,17835.0
2019-10-10 15:40:00,110.64,110.85,110.58,110.85,23402.0,104.501,104.6993,104.4443,104.6993,23402.0
2019-10-10 15:50:00,110.86,111.05,110.85,111.01,126652.0,104.7088,104.8882,104.6993,104.8504,126652.0
2019-10-11 09:30:00,112.0,112.25,111.65,112.15,44363.0,105.7855,106.0216,105.4549,105.9272,44363.0
2019-10-11 09:40:00,112.16,112.27,111.9,112.05,41714.0,105.9366,106.0405,105.6911,105.8327,41714.0
2019-10-11 09:50:00,112.04,112.24,111.83,112.05,11057.0,105.8233,106.0122,105.6249,105.8327,11057.0
2019-10-11 10:00:00,112.14,112.45,112.14,112.4,12814.0,105.9177,106.2105,105.9177,106.1633,12814.0
2019-10-11 10:10:00,112.44,112.61,112.32,112.46,18960.0,106.2011,106.3617,106.0878,106.22,18960.0
2019-10-11 10:20:00,112.45,112.69,112.39,112.65,18738.0,106.2105,106.4372,106.1539,106.3994,18738.0
2019-10-11 10:30:00,112.65,112.95,112.61,112.83,15807.0,106.3994,106.6828,106.3617,106.5695,15807.0
2019-10-11 10:40:00,112.77,113.01,112.73,112.88,22712.0,106.5128,106.7395,106.475,106.6167,22712.0
2019-10-11 10:50:00,112.89,113.14,112.86,113.14,63526.0,106.6261,106.8623,106.5978,106.8623,63526.0
2019-10-11 11:00:00,113.16,113.51,113.13,113.46,54214.0,106.8811,107.2117,106.8528,107.1645,54214.0
2019-10-11 11:10:00,113.46,113.47,112.95,113.25,85277.0,107.1645,107.1739,106.6828,106.9661,85277.0
2019-10-11 11:20:00,113.23,113.39,113.14,113.16,51470.0,106.9473,107.0984,106.8623,106.8811,51470.0
2019-10-11 11:30:00,113.12,113.32,113.12,113.19,34858.0,106.8434,107.0323,106.8434,106.9095,34858.0
2019-10-11 11:40:00,113.18,113.22,112.67,112.76,18143.0,106.9,106.9378,106.4183,106.5033,18143.0
2019-10-11 11:50:00,112.75,112.89,112.58,112.74,27679.0,106.4939,106.6261,106.3333,106.4844,27679.0
2019-10-11 12:00:00,112.71,112.82,112.56,112.63,20377.0,106.4561,106.56,106.3144,106.3805,20377.0
2019-10-11 12:10:00,112.63,112.89,112.58,112.84,16757.0,106.3805,106.6261,106.3333,106.5789,16757.0
2019-10-11 12:20:00,112.84,112.98,112.7,112.7,34802.0,106.5789,106.7111,106.4467,106.4467,34802.0
2019-10-11 12:30:00,112.71,112.73,112.14,112.63,25826.0,106.4561,106.475,105.9177,106.3805,25826.0
2019-10-11 12:40:00,112.6,112.68,112.49,112.61,7031.0,106.3522,106.4278,106.2483,106.3617,7031.0
2019-10-11 12:50:00,112.64,112.88,112.61,112.87,30914.0,106.39,106.6167,106.3617,106.6072,30914.0
2019-10-11 13:00:00,112.87,112.93,112.7,112.7,20521.0,106.6072,106.6639,106.4467,106.4467,20521.0
2019-10-11 13:10:00,112.69,112.78,112.64,112.68,16011.0,106.4372,106.5222,106.39,106.4278,16011.0
2019-10-11 13:20:00,112.7,113.14,112.67,112.73,46216.0,106.4467,106.8623,106.4183,106.475,46216.0
2019-10-11 13:30:00,112.78,113.0,112.68,112.97,12675.0,106.5222,106.73,106.4278,106.7017,12675.0
2019-10-11 13:40:00,112.98,113.04,112.88,112.92,15430.0,106.7111,106.7678,106.6167,106.6545,15430.0
2019-10-11 13:50:00,112.89,112.95,112.74,112.82,20403.0,106.6261,106.6828,106.4844,106.56,20403.0
2019-10-11 14:00:00,112.84,112.86,112.71,112.73,16794.0,106.5789,106.5978,106.4561,106.475,16794.0
2019-10-11 14:10:00,112.74,112.74,112.5,112.6,24220.0,106.4844,106.4844,106.2578,106.3522,24220.0
2019-10-11 14:20:00,112.56,112.88,112.56,112.83,18551.0,106.3144,106.6167,106.3144,106.5695,18551.0
2019-10-11 14:30:00,112.78,112.9,112.77,112.87,25217.0,106.5222,106.6356,106.5128,106.6072,25217.0
2019-10-11 14:40:00,112.87,113.21,112.87,113.08,25612.0,106.6072,106.9284,106.6072,106.8056,25612.0
2019-10-11 14:50:00,113.08,113.21,113.05,113.21,16638.0,106.8056,106.9284,106.7772,106.9284,16638.0
2019-10-11 15:00:00,113.19,113.23,113.06,113.21,19906.0,106.9095,106.9473,106.7867,106.9284,19906.0
2019-10-11 15:10:00,113.2,113.28,113.12,113.13,27010.0,106.9189,106.9945,106.8434,106.8528,27010.0
2019-10-11 15:20:00,113.14,113.15,113.02,113.1,34413.0,106.8623,106.8717,106.7489,106.8245,34413.0
2019-10-11 15:30:00,113.11,113.2,112.83,113.2,49973.0,106.8339,106.9189,106.5695,106.9189,49973.0
2019-10-11 15:40:00,113.2,113.2,112.49,112.62,48829.0,106.9189,106.9189,106.2483,106.3711,48829.0
2019-10-11 15:50:00,112.57,112.7,112.33,112.45,182212.0,106.3239,106.4467,106.0972,106.2105,182212.0
2019-10-14 09:30:00,112.43,112.84,112.04,112.1,26151.0,106.1916,106.5789,105.8233,105.88,26151.0
2019-10-14 09:40:00,112.13,112.19,112.0,112.16,16745.0,105.9083,105.965,105.7855,105.9366,16745.0
2019-10-14 09:50:00,112.14,112.15,111.96,111.99,10382.0,105.9177,105.9272,105.7477,105.7761,10382.0
2019-10-14 10:00:00,112.01,112.33,112.0,112.31,11689.0,105.795,106.0972,105.7855,106.0783,11689.0
2019-10-14 10:10:00,112.31,112.39,112.26,112.28,6915.0,106.0783,106.1539,106.0311,106.05,6915.0
2019-10-14 10:20:00,112.27,112.3,112.05,112.05,5257.0,106.0405,106.0689,105.8327,105.8327,5257.0
2019-10-14 10:30:00,112.08,112.25,112.08,112.25,5500.0,105.8611,106.0216,105.8611,106.0216,5500.0
2019-10-14 10:40:00,112.23,112.41,112.22,112.22,6523.0,106.0027,106.1728,105.9933,105.9933,6523.0
2019-10-14 10:50:00,112.26,112.4,112.23,112.38,11075.0,106.0311,106.1633,106.0027,106.1444,11075.0
2019-10-14 11:00:00,112.37,112.37,112.08,112.08,6204.0,106.135,106.135,105.8611,105.8611,6204.0
2019-10-14 11:10:00,112.07,112.07,111.94,111.99,4348.0,105.8516,105.8516,105.7288,105.7761,4348.0
2019-10-14 11:20:00,111.98,112.07,111.9,112.07,7778.0,105.7666,105.8516,105.6911,105.8516,7778.0
2019-10-14 11:30:00,112.0,112.19,112.0,112.04,5617.0,105.7855,105.965,105.7855,105.8233,5617.0
2019-10-14 11:40:00,112.08,112.25,112.05,112.24,7883.0,105.8611,106.0216,105.8327,106.0122,7883.0
2019-10-14 11:50:00,112.23,112.26,112.09,112.17,7919.0,106.0027,106.0311,105.8705,105.9461,7919.0
2019-10-14 12:00:00,112.16,112.23,112.08,112.13,8380.0,105.9366,106.0027,105.8611,105.9083,8380.0
2019-10-14 12:10:00,112.13,112.21,112.04,112.21,9143.0,105.9083,105.9839,105.8233,105.9839,9143.0
2019-10-14 12:20:00,112.2,112.21,112.08,112.09,5123.0,105.9744,105.9839,105.8611,105.8705,5123.0
2019-10-14 12:30:00,112.09,112.11,112.02,112.09,6379.0,105.8705,105.8894,105.8044,105.8705,6379.0
2019-10-14 12:40:00,112.1,112.16,112.07,112.07,4662.0,105.88,105.9366,105.8516,105.8516,4662.0
2019-10-14 12:50:00,112.07,112.12,111.95,111.99,4654.0,105.8516,105.8988,105.7383,105.7761,4654.0
2019-10-14 13:00:00,111.97,112.02,111.93,112.01,5631.0,105.7572,105.8044,105.7194,105.795,5631.0
2019-10-14 13:10:00,112.01,112.13,112.0,112.12,7933.0,105.795,105.9083,105.7855,105.8988,7933.0
2019-10-14 13:20:00,112.11,112.17,112.06,112.09,6214.0,105.8894,105.9461,105.8422,105.8705,6214.0
2019-10-14 13:30:00,112.08,112.08,111.91,111.96,5507.0,105.8611,105.8611,105.7005,105.7477,5507.0
2019-10-14 13:40:00,111.97,112.08,111.96,112.01,6555.0,105.7572,105.8611,105.7477,105.795,6555.0
2019-10-14 13:50:00,112.01,112.09,111.95,111.95,11137.0,105.795,105.8705,105.7383,105.7383,11137.0
2019-10-14 14:00:00,111.95,111.99,111.86,111.97,8165.0,105.7383,105.7761,105.6533,105.7572,8165.0
2019-10-14 14:10:00,111.97,112.06,111.96,111.96,10440.0,105.7572,105.8422,105.7477,105.7477,10440.0
2019-10-14 14:20:00,111.96,111.98,111.85,111.85,6400.0,105.7477,105.7666,105.6438,105.6438,6400.0
2019-10-14 14:30:00,111.87,111.91,111.72,111.75,7827.0,105.6627,105.7005,105.521,105.5494,7827.0
2019-10-14 14:40:00,111.75,111.81,111.69,111.72,8093.0,105.5494,105.606,105.4927,105.521,8093.0
2019-10-14 14:50:00,111.74,111.82,111.67,111.71,12444.0,105.5399,105.6155,105.4738,105.5116,12444.0
2019-10-14 15:00:00,111.66,111.79,111.66,111.71,7418.0,105.4644,105.5872,105.4644,105.5116,7418.0
2019-10-14 15:10:00,111.71,111.8,111.67,111.78,8762.0,105.5116,105.5966,105.4738,105.5777,8762.0
2019-10-14 15:20:00,111.81,111.92,111.76,111.84,17990.0,105.606,105.7099,105.5588,105.6344,17990.0
2019-10-14 15:30:00,111.84,111.84,111.67,111.71,14487.0,105.6344,105.6344,105.4738,105.5116,14487.0
2019-10-14 15:40:00,111.7,111.71,111.6,111.61,17253.0,105.5022,105.5116,105.4077,105.4171,17253.0
2019-10-14 15:50:00,111.61,111.69,111.33,111.36,157467.0,105.4171,105.4927,105.1527,105.181,157467.0
2019-10-15 09:30:00,111.65,112.09,111.64,112.04,32214.0,105.4549,105.8705,105.4455,105.8233,32214.0
2019-10-15 09:40:00,112.02,112.28,112.0,112.17,43086.0,105.8044,106.05,105.7855,105.9461,43086.0
2019-10-15 09:50:00,112.16,112.2,111.97,112.06,47768.0,105.9366,105.9744,105.7572,105.8422,47768.0
2019-10-15 10:00:00,112.06,112.27,112.0,112.01,74620.0,105.8422,106.0405,105.7855,105.795,74620.0
2019-10-15 10:10:00,112.03,112.32,112.02,112.1,55145.0,105.8138,106.0878,105.8044,105.88,55145.0
2019-10-15 10:20:00,112.12,112.28,112.08,112.17,59506.0,105.8988,106.05,105.8611,105.9461,59506.0
2019-10-15 10:30:00,112.19,112.31,112.17,112.31,39363.0,105.965,106.0783,105.9461,106.0783,39363.0
2019-10-15 10:40:00,112.31,112.42,112.24,112.35,34703.0,106.0783,106.1822,106.0122,106.1161,34703.0
2019-10-15 10:50:00,112.37,112.5,112.17,112.24,54612.0,106.135,106.2578,105.9461,106.0122,54612.0
2019-10-15 11:00:00,112.24,112.27,111.96,111.98,18261.0,106.0122,106.0405,105.7477,105.7666,18261.0
2019-10-15 11:10:00,111.97,111.98,111.87,111.9,15687.0,105.7572,105.7666,105.6627,105.6911,15687.0
2019-10-15 11:20:00,111.9,111.99,111.77,111.99,12870.0,105.6911,105.7761,105.5683,105.7761,12870.0
2019-10-15 11:30:00,111.99,111.99,111.75,111.75,16511.0,105.7761,105.7761,105.5494,105.5494,16511.0
2019-10-15 11:40:00,111.74,111.92,111.66,111.92,17401.0,105.5399,105.7099,105.4644,105.7099,17401.0
2019-10-15 11:50:00,111.91,112.0,111.89,111.93,13706.0,105.7005,105.7855,105.6816,105.7194,13706.0
2019-10-15 12:00:00,111.96,112.12,111.96,112.0,22561.0,105.7477,105.8988,105.7477,105.7855,22561.0
2019-10-15 12:10:00,112.01,112.03,111.96,112.02,8997.0,105.795,105.8138,105.7477,105.8044,8997.0
2019-10-15 12:20:00,112.01,112.02,111.83,111.86,11327.0,105.795,105.8044,105.6249,105.6533,11327.0
2019-10-15 12:30:00,111.87,112.0,111.83,111.98,17569.0,105.6627,105.7855,105.6249,105.7666,17569.0
2019-10-15 12:40:00,111.98,112.01,111.85,111.89,9273.0,105.7666,105.795,105.6438,105.6816,9273.0
2019-10-15 12:50:00,111.89,111.92,111.83,111.91,9100.0,105.6816,105.7099,105.6249,105.7005,9100.0
2019-10-15 13:00:00,111.9,111.92,111.81,111.84,9376.0,105.6911,105.7099,105.606,105.6344,9376.0
2019-10-15 13:10:00,111.85,111.9,111.76,111.76,9202.0,105.6438,105.6911,105.5588,105.5588,9202.0
2019-10-15 13:20:00,111.8,111.82,111.68,111.72,6864.0,105.5966,105.6155,105.4833,105.521,6864.0
2019-10-15 13:30:00,111.72,111.83,111.72,111.8,13912.0,105.521,105.6249,105.521,105.5966,13912.0
2019-10-15 13:40:00,111.8,112.01,111.75,111.88,52510.0,105.5966,105.795,105.5494,105.6722,52510.0
2019-10-15 13:50:00,111.91,112.11,111.9,112.0,26476.0,105.7005,105.8894,105.6911,105.7855,26476.0
2019-10-15 14:00:00,111.99,112.19,111.98,112.11,28519.0,105.7761,105.965,105.7666,105.8894,28519.0
2019-10-15 14:10:00,112.11,112.14,111.94,112.04,16029.0,105.8894,105.9177,105.7288,105.8233,16029.0
2019-10-15 14:20:00,112.05,112.13,112.04,112.08,13237.0,105.8327,105.9083,105.8233,105.8611,13237.0
2019-10-15 14:30:00,112.07,112.14,112.06,112.09,9246.0,105.8516,105.9177,105.8422,105.8705,9246.0
2019-10-15 14:40:00,112.08,112.16,112.06,112.09,14881.0,105.8611,105.9366,105.8422,105.8705,14881.0
2019-10-15 14:50:00,112.09,112.11,112.03,112.08,15059.0,105.8705,105.8894,105.8138,105.8611,15059.0
2019-10-15 15:00:00,112.12,112.15,112.05,112.08,30470.0,105.8988,105.9272,105.8327,105.8611,30470.0
2019-10-15 15:10:00,112.07,112.09,111.98,112.07,16429.0,105.8516,105.8705,105.7666,105.8516,16429.0
2019-10-15 15:20:00,112.06,112.19,112.04,112.18,16330.0,105.8422,105.965,105.8233,105.9555,16330.0
2019-10-15 15:30:00,112.2,112.22,112.08,112.17,24521.0,105.9744,105.9933,105.8611,105.9461,24521.0
2019-10-15 15:40:00,112.16,112.19,111.95,111.98,34562.0,105.9366,105.965,105.7383,105.7666,34562.0
2019-10-15 15:50:00,111.97,112.05,111.86,111.91,138970.0,105.7572,105.8327,105.6533,105.7005,138970.0
2019-10-16 09:30:00,111.95,112.44,111.5,111.71,81378.0,105.7383,106.2011,105.3132,105.5116,81378.0
2019-10-16 09:40:00,111.89,111.99,111.77,111.93,19134.0,105.6816,105.7761,105.5683,105.7194,19134.0
2019-10-16 09:50:00,111.89,112.0,111.79,111.94,18420.0,105.6816,105.7855,105.5872,105.7288,18420.0
2019-10-16 10:00:00,111.93,111.96,111.8,111.91,11782.0,105.7194,105.7477,105.5966,105.7005,11782.0
2019-10-16 10:10:00,111.92,112.18,111.88,112.17,100992.0,105.7099,105.9555,105.6722,105.9461,100992.0
2019-10-16 10:20:00,112.17,112.21,111.91,112.08,40792.0,105.9461,105.9839,105.7005,105.8611,40792.0
2019-10-16 10:30:00,112.08,112.16,111.95,112.13,78344.0,105.8611,105.9366,105.7383,105.9083,78344.0
2019-10-16 10:40:00,112.13,112.25,112.07,112.2,48306.0,105.9083,106.0216,105.8516,105.9744,48306.0
2019-10-16 10:50:00,112.23,112.38,112.21,112.34,19459.0,106.0027,106.1444,105.9839,106.1066,19459.0
2019-10-16 11:00:00,112.33,112.52,112.33,112.5,29612.0,106.0972,106.2767,106.0972,106.2578,29612.0
2019-10-16 11:10:00,112.48,112.56,112.44,112.49,34105.0,106.2389,106.3144,106.2011,106.2483,34105.0
2019-10-16 11:20:00,112.49,112.51,112.36,112.42,12402.0,106.2483,106.2672,106.1255,106.1822,12402.0
2019-10-16 11:30:00,112.42,112.45,112.33,112.45,13079.0,106.1822,106.2105,106.0972,106.2105,13079.0
2019-10-16 11:40:00,112.44,112.55,112.44,112.5,15388.0,106.2011,106.305,106.2011,106.2578,15388.0
2019-10-16 11:50:00,112.5,112.68,112.48,112.65,15544.0,106.2578,106.4278,106.2389,106.3994,15544.0
2019-10-16 12:00:00,112.65,112.67,112.48,112.5,19022.0,106.3994,106.4183,106.2389,106.2578,19022.0
2019-10-16 12:10:00,112.49,112.5,112.37,112.38,8163.0,106.2483,106.2578,106.135,106.1444,8163.0
2019-10-16 12:20:00,112.38,112.44,112.35,112.41,10064.0,106.1444,106.2011,106.1161,106.1728,10064.0
2019-10-16 12:30:00,112.41,112.46,112.35,112.39,18929.0,106.1728,106.22,106.1161,106.1539,18929.0
2019-10-16 12:40:00,112.35,112.35,112.16,112.17,14770.0,106.1161,106.1161,105.9366,105.9461,14770.0
2019-10-16 12:50:00,112.17,112.23,112.13,112.2,10862.0,105.9461,106.0027,105.9083,105.9744,10862.0
2019-10-16 13:00:00,112.19,112.3,112.1,112.18,61950.0,105.965,106.0689,105.88,105.9555,61950.0
2019-10-16 13:10:00,112.2,112.21,112.09,112.14,9074.0,105.9744,105.9839,105.8705,105.9177,9074.0
2019-10-16 13:20:00,112.16,112.17,112.12,112.15,9487.0,105.9366,105.9461,105.8988,105.9272,9487.0
2019-10-16 13:30:00,112.16,112.25,112.06,112.13,50070.0,105.9366,106.0216,105.8422,105.9083,50070.0
2019-10-16 13:40:00,112.13,112.16,111.97,112.15,17614.0,105.9083,105.9366,105.7572,105.9272,17614.0
2019-10-16 13:50:00,112.17,112.3,112.17,112.2,25664.0,105.9461,106.0689,105.9461,105.9744,25664.0
2019-10-16 14:00:00,112.21,112.24,112.17,112.2,12486.0,105.9839,106.0122,105.9461,105.9744,12486.0
2019-10-16 14:10:00,112.22,112.36,112.17,112.36,10734.0,105.9933,106.1255,105.9461,106.1255,10734.0
2019-10-16 14:20:00,112.36,112.42,112.33,112.33,7550.0,106.1255,106.1822,106.0972,106.0972,7550.0
2019-10-16 14:30:00,112.33,112.43,112.2,112.31,26473.0,106.0972,106.1916,105.9744,106.0783,26473.0
2019-10-16 14:40:00,112.29,112.37,112.27,112.27,20469.0,106.0594,106.135,106.0405,106.0405,20469.0
2019-10-16 14:50:00,112.26,112.52,112.26,112.44,42647.0,106.0311,106.2767,106.0311,106.2011,42647.0
2019-10-16 15:00:00,112.45,112.5,112.43,112.45,13398.0,106.2105,106.2578,106.1916,106.2105,13398.0
2019-10-16 15:10:00,112.44,112.46,112.31,112.42,33625.0,106.2011,106.22,106.0783,106.1822,33625.0
2019-10-16 15:20:00,112.39,112.46,112.23,112.26,35696.0,106.1539,106.22,106.0027,106.0311,35696.0
2019-10-16 15:30:00,112.23,112.31,112.2,112.22,35653.0,106.0027,106.0783,105.9744,105.9933,35653.0
2019-10-16 15:40:00,112.22,112.26,112.18,112.19,37464.0,105.9933,106.0311,105.9555,105.965,37464.0
2019-10-16 15:50:00,112.2,112.3,112.14,112.24,197319.0,105.9744,106.0689,105.9177,106.0122,197319.0
2019-10-17 09:30:00,112.98,113.44,112.75,113.44,33555.0,106.7111,107.1456,106.4939,107.1456,33555.0
2019-10-17 09:40:00,113.46,113.58,113.2,113.48,42435.0,107.1645,107.2778,106.9189,107.1834,42435.0
2019-10-17 09:50:00,113.52,113.69,113.4,113.43,15372.0,107.2212,107.3817,107.1078,107.1362,15372.0
2019-10-17 10:00:00,113.38,113.38,113.12,113.22,18364.0,107.0889,107.0889,106.8434,106.9378,18364.0
2019-10-17 10:10:00,113.27,113.37,113.2,113.28,15913.0,106.985,107.0795,106.9189,106.9945,15913.0
2019-10-17 10:20:00,113.26,113.32,113.1,113.1,9448.0,106.9756,107.0323,106.8245,106.8245,9448.0
2019-10-17 10:30:00,113.12,113.14,112.97,113.04,13176.0,106.8434,106.8623,106.7017,106.7678,13176.0
2019-10-17 10:40:00,113.02,113.04,112.84,112.88,13575.0,106.7489,106.7678,106.5789,106.6167,13575.0
2019-10-17 10:50:00,112.87,112.9,112.75,112.78,6443.0,106.6072,106.6356,106.4939,106.5222,6443.0
2019-10-17 11:00:00,112.73,112.74,112.6,112.7,11214.0,106.475,106.4844,106.3522,106.4467,11214.0
2019-10-17 11:10:00,112.68,112.84,112.61,112.79,11735.0,106.4278,106.5789,106.3617,106.5317,11735.0
2019-10-17 11:20:00,112.74,112.82,112.71,112.74,5575.0,106.4844,106.56,106.4561,106.4844,5575.0
2019-10-17 11:30:00,112.7,112.95,112.68,112.95,41351.0,106.4467,106.6828,106.4278,106.6828,41351.0
2019-10-17 11:40:00,112.94,112.96,112.7,112.7,6206.0,106.6733,106.6922,106.4467,106.4467,6206.0
2019-10-17 11:50:00,112.68,112.89,112.59,112.88,13162.0,106.4278,106.6261,106.3428,106.6167,13162.0
2019-10-17 12:00:00,112.92,112.92,112.71,112.77,11840.0,106.6545,106.6545,106.4561,106.5128,11840.0
2019-10-17 12:10:00,112.76,112.78,112.68,112.72,11640.0,106.5033,106.5222,106.4278,106.4656,11640.0
2019-10-17 12:20:00,112.76,112.93,112.76,112.89,5096.0,106.5033,106.6639,106.5033,106.6261,5096.0
2019-10-17 12:30:00,112.92,112.94,112.84,112.85,6337.0,106.6545,106.6733,106.5789,106.5883,6337.0
2019-10-17 12:40:00,112.85,112.85,112.75,112.81,25500.0,106.5883,106.5883,106.4939,106.5506,25500.0
2019-10-17 12:50:00,112.81,112.91,112.81,112.85,5436.0,106.5506,106.645,106.5506,106.5883,5436.0
2019-10-17 13:00:00,112.89,112.94,112.87,112.87,4750.0,106.6261,106.6733,106.6072,106.6072,4750.0
2019-10-17 13:10:00,112.87,112.9,112.75,112.85,8258.0,106.6072,106.6356,106.4939,106.5883,8258.0
2019-10-17 13:20:00,112.82,112.84,112.71,112.73,4494.0,106.56,106.5789,106.4561,106.475,4494.0
2019-10-17 13:30:00,112.75,112.83,112.75,112.82,6110.0,106.4939,106.5695,106.4939,106.56,6110.0
2019-10-17 13:40:00,112.81,112.83,112.74,112.83,12094.0,106.5506,106.5695,106.4844,106.5695,12094.0
2019-10-17 13:50:00,112.85,112.85,112.72,112.77,7287.0,106.5883,106.5883,106.4656,106.5128,7287.0
2019-10-17 14:00:00,112.77,112.79,112.67,112.77,5738.0,106.5128,106.5317,106.4183,106.5128,5738.0
2019-10-17 14:10:00,112.78,112.81,112.73,112.76,8115.0,106.5222,106.5506,106.475,106.5033,8115.0
2019-10-17 14:20:00,112.77,112.81,112.75,112.76,10116.0,106.5128,106.5506,106.4939,106.5033,10116.0
2019-10-17 14:30:00,112.76,112.8,112.69,112.78,15112.0,106.5033,106.5411,106.4372,106.5222,15112.0
2019-10-17 14:40:00,112.79,112.97,112.76,112.96,8400.0,106.5317,106.7017,106.5033,106.6922,8400.0
2019-10-17 14:50:00,112.97,113.09,112.9,113.03,14265.0,106.7017,106.815,106.6356,106.7584,14265.0
2019-10-17 15:00:00,113.02,113.07,112.99,113.01,15596.0,106.7489,106.7961,106.7206,106.7395,15596.0
2019-10-17 15:10:00,113.0,113.08,112.94,112.95,9363.0,106.73,106.8056,106.6733,106.6828,9363.0
2019-10-17 15:20:00,112.93,112.98,112.88,112.91,32368.0,106.6639,106.7111,106.6167,106.645,32368.0
2019-10-17 15:30:00,112.92,113.07,112.92,113.02,22608.0,106.6545,106.7961,106.6545,106.7489,22608.0
2019-10-17 15:40:00,113.02,113.19,113.02,113.11,24130.0,106.7489,106.9095,106.7489,106.8339,24130.0
2019-10-17 15:50:00,113.11,113.23,112.96,113.02,96993.0,106.8339,106.9473,106.6922,106.7489,96993.0
2019-10-18 09:30:00,112.64,113.64,112.5,113.52,171758.0,106.39,107.3345,106.2578,107.2212,171758.0
2019-10-18 09:40:00,113.56,113.57,113.3,113.54,15362.0,107.2589,107.2684,107.0134,107.2401,15362.0
2019-10-18 09:50:00,113.53,113.98,113.36,113.94,26518.0,107.2306,107.6556,107.07,107.6179,26518.0
2019-10-18 10:00:00,113.92,113.92,113.48,113.54,16242.0,107.599,107.599,107.1834,107.2401,16242.0
2019-10-18 10:10:00,113.63,113.81,113.63,113.71,15628.0,107.3251,107.4951,107.3251,107.4006,15628.0
2019-10-18 10:20:00,113.7,113.95,113.65,113.88,19086.0,107.3912,107.6273,107.344,107.5612,19086.0
2019-10-18 10:30:00,113.88,114.14,113.87,114.1,31219.0,107.5612,107.8068,107.5517,107.769,31219.0
2019-10-18 10:40:00,114.07,114.22,113.94,114.04,21538.0,107.7406,107.8823,107.6179,107.7123,21538.0
2019-10-18 10:50:00,114.07,114.23,114.05,114.14,11698.0,107.7406,107.8918,107.7218,107.8068,11698.0
2019-10-18 11:00:00,114.09,114.32,114.09,114.28,10137.0,107.7595,107.9768,107.7595,107.939,10137.0
2019-10-18 11:10:00,114.27,114.57,114.26,114.41,16689.0,107.9296,108.2129,107.9201,108.0618,16689.0
2019-10-18 11:20:00,114.42,114.54,114.37,114.41,10320.0,108.0712,108.1846,108.024,108.0618,10320.0
2019-10-18 11:30:00,114.42,114.48,114.26,114.41,13200.0,108.0712,108.1279,107.9201,108.0618,13200.0
2019-10-18 11:40:00,114.37,114.42,114.18,114.26,12697.0,108.024,108.0712,107.8445,107.9201,12697.0
2019-10-18 11:50:00,114.23,114.27,114.12,114.19,13618.0,107.8918,107.9296,107.7879,107.854,13618.0
2019-10-18 12:00:00,114.12,114.3,114.09,114.29,10522.0,107.7879,107.9579,107.7595,107.9484,10522.0
2019-10-18 12:10:00,114.29,114.3,114.16,114.19,10529.0,107.9484,107.9579,107.8257,107.854,10529.0
2019-10-18 12:20:00,114.17,114.19,113.98,114.12,13491.0,107.8351,107.854,107.6556,107.7879,13491.0
2019-10-18 12:30:00,114.12,114.37,114.05,114.37,10737.0,107.7879,108.024,107.7218,108.024,10737.0
2019-10-18 12:40:00,114.34,114.46,114.34,114.41,6264.0,107.9957,108.109,107.9957,108.0618,6264.0
2019-10-18 12:50:00,114.39,114.48,114.32,114.47,10814.0,108.0429,108.1279,107.9768,108.1185,10814.0
2019-10-18 13:00:00,114.47,114.5,114.37,114.4,11552.0,108.1185,108.1468,108.024,108.0523,11552.0
2019-10-18 13:10:00,114.41,114.55,114.39,114.48,9430.0,108.0618,108.194,108.0429,108.1279,9430.0
2019-10-18 13:20:00,114.5,114.55,114.39,114.44,9950.0,108.1468,108.194,108.0429,108.0901,9950.0
2019-10-18 13:30:00,114.46,114.63,114.42,114.61,10617.0,108.109,108.2696,108.0712,108.2507,10617.0
2019-10-18 13:40:00,114.61,114.83,114.56,114.77,13193.0,108.2507,108.4585,108.2035,108.4018,13193.0
2019-10-18 13:50:00,114.78,114.8,114.69,114.76,6780.0,108.4113,108.4301,108.3262,108.3924,6780.0
2019-10-18 14:00:00,114.77,114.79,114.46,114.47,11475.0,108.4018,108.4207,108.109,108.1185,11475.0
2019-10-18 14:10:00,114.48,114.63,114.47,114.63,6247.0,108.1279,108.2696,108.1185,108.2696,6247.0
2019-10-18 14:20:00,114.63,114.68,114.56,114.63,7135.0,108.2696,108.3168,108.2035,108.2696,7135.0
2019-10-18 14:30:00,114.62,114.64,114.48,114.49,8267.0,108.2601,108.279,108.1279,108.1373,8267.0
2019-10-18 14:40:00,114.48,114.5,114.32,114.34,8223.0,108.1279,108.1468,107.9768,107.9957,8223.0
2019-10-18 14:50:00,114.36,114.55,114.36,114.54,6301.0,108.0146,108.194,108.0146,108.1846,6301.0
2019-10-18 15:00:00,114.56,114.61,114.51,114.51,14876.0,108.2035,108.2507,108.1562,108.1562,14876.0
2019-10-18 15:10:00,114.5,114.52,114.39,114.43,30731.0,108.1468,108.1657,108.0429,108.0807,30731.0
2019-10-18 15:20:00,114.42,114.5,114.36,114.4,17440.0,108.0712,108.1468,108.0146,108.0523,17440.0
2019-10-18 15:30:00,114.39,114.4,114.23,114.23,26538.0,108.0429,108.0523,107.8918,107.8918,26538.0
2019-10-18 15:40:00,114.24,114.25,114.16,114.2,27623.0,107.9012,107.9107,107.8257,107.8634,27623.0
2019-10-18 15:50:00,114.2,114.39,114.03,114.03,112011.0,107.8634,108.0429,107.7029,107.7029,112011.0
2019-10-21 09:30:00,111.5,113.22,111.25,113.0,370262.0,105.3132,106.9378,105.0771,106.73,370262.0
2019-10-21 09:40:00,112.93,112.93,111.95,112.09,47213.0,106.6639,106.6639,105.7383,105.8705,47213.0
2019-10-21 09:50:00,112.18,112.35,111.71,111.84,37961.0,105.9555,106.1161,105.5116,105.6344,37961.0
2019-10-21 10:00:00,111.93,111.94,111.31,111.56,54640.0,105.7194,105.7288,105.1338,105.3699,54640.0
2019-10-21 10:10:00,111.58,111.61,111.28,111.47,35457.0,105.3888,105.4171,105.1055,105.2849,35457.0
2019-10-21 10:20:00,111.48,111.74,111.29,111.47,95046.0,105.2944,105.5399,105.1149,105.2849,95046.0
2019-10-21 10:30:00,111.38,111.4,111.08,111.27,49023.0,105.1999,105.2188,104.9166,105.096,49023.0
2019-10-21 10:40:00,111.27,111.3,111.02,111.1,33757.0,105.096,105.1243,104.8599,104.9354,33757.0
2019-10-21 10:50:00,111.1,111.3,111.02,111.08,35853.0,104.9354,105.1243,104.8599,104.9166,35853.0
2019-10-21 11:00:00,111.06,111.09,110.78,110.99,34919.0,104.8977,104.926,104.6332,104.8315,34919.0
2019-10-21 11:10:00,111.02,111.1,110.77,110.77,24236.0,104.8599,104.9354,104.6238,104.6238,24236.0
2019-10-21 11:20:00,110.79,110.92,110.77,110.88,19854.0,104.6426,104.7654,104.6238,104.7277,19854.0
2019-10-21 11:30:00,110.86,110.89,110.63,110.64,16127.0,104.7088,104.7371,104.4915,104.501,16127.0
2019-10-21 11:40:00,110.66,110.82,110.63,110.75,43390.0,104.5199,104.671,104.4915,104.6049,43390.0
2019-10-21 11:50:00,110.77,110.8,110.53,110.53,25793.0,104.6238,104.6521,104.3971,104.3971,25793.0
2019-10-21 12:00:00,110.54,110.74,110.4,110.74,27170.0,104.4065,104.5954,104.2743,104.5954,27170.0
2019-10-21 12:10:00,110.71,110.81,110.64,110.76,26430.0,104.5671,104.6615,104.501,104.6143,26430.0
2019-10-21 12:20:00,110.74,110.88,110.72,110.78,17095.0,104.5954,104.7277,104.5765,104.6332,17095.0
2019-10-21 12:30:00,110.78,110.88,110.63,110.67,38661.0,104.6332,104.7277,104.4915,104.5293,38661.0
2019-10-21 12:40:00,110.67,110.71,110.42,110.45,14498.0,104.5293,104.5671,104.2932,104.3215,14498.0
2019-10-21 12:50:00,110.45,110.49,110.19,110.21,23649.0,104.3215,104.3593,104.0759,104.0948,23649.0
2019-10-21 13:00:00,110.2,110.42,110.17,110.33,36226.0,104.0854,104.2932,104.057,104.2082,36226.0
2019-10-21 13:10:00,110.32,110.36,110.15,110.32,16261.0,104.1987,104.2365,104.0382,104.1987,16261.0
2019-10-21 13:20:00,110.32,110.39,110.06,110.09,20233.0,104.1987,104.2648,103.9532,103.9815,20233.0
2019-10-21 13:30:00,110.1,110.14,109.72,109.76,28292.0,103.9909,104.0287,103.632,103.6698,28292.0
2019-10-21 13:40:00,109.75,110.44,109.3,109.34,52573.0,103.6604,104.3121,103.2353,103.2731,52573.0
2019-10-21 13:50:00,109.35,109.36,109.07,109.26,39463.0,103.2825,103.292,103.0181,103.1975,39463.0
2019-10-21 14:00:00,109.26,109.5,109.14,109.5,73533.0,103.1975,103.4242,103.0842,103.4242,73533.0
2019-10-21 14:10:00,109.52,109.81,109.47,109.75,52867.0,103.4431,103.717,103.3959,103.6604,52867.0
2019-10-21 14:20:00,109.75,110.1,109.74,110.07,41695.0,103.6604,103.9909,103.6509,103.9626,41695.0
2019-10-21 14:30:00,110.05,110.53,110.04,110.51,39282.0,103.9437,104.3971,103.9343,104.3782,39282.0
2019-10-21 14:40:00,110.53,110.69,110.26,110.5,77133.0,104.3971,104.5482,104.1421,104.3687,77133.0
2019-10-21 14:50:00,110.5,110.57,110.47,110.55,33397.0,104.3687,104.4349,104.3404,104.416,33397.0
2019-10-21 15:00:00,110.55,110.57,110.48,110.55,31039.0,104.416,104.4349,104.3498,104.416,31039.0
2019-10-21 15:10:00,110.54,110.55,110.39,110.48,25111.0,104.4065,104.416,104.2648,104.3498,25111.0
2019-10-21 15:20:00,110.47,110.82,110.46,110.55,72831.0,104.3404,104.671,104.331,104.416,72831.0
2019-10-21 15:30:00,110.54,110.98,110.53,110.97,53617.0,104.4065,104.8221,104.3971,104.8127,53617.0
2019-10-21 15:40:00,110.97,111.11,110.96,111.04,35042.0,104.8127,104.9449,104.8032,104.8788,35042.0
2019-10-21 15:50:00,111.05,111.17,110.85,110.99,123324.0,104.8882,105.0016,104.6993,104.8315,123324.0
2019-10-22 09:30:00,111.28,112.05,111.03,111.99,26614.0,105.1055,105.8327,104.8693,105.7761,26614.0
2019-10-22 09:40:00,111.95,112.28,111.64,111.69,15023.0,105.7383,106.05,105.4455,105.4927,15023.0
2019-10-22 09:50:00,111.69,111.74,111.45,111.71,13467.0,105.4927,105.5399,105.266,105.5116,13467.0
2019-10-22 10:00:00,111.68,111.85,111.6,111.81,22080.0,105.4833,105.6438,105.4077,105.606,22080.0
2019-10-22 10:10:00,111.83,112.17,111.65,112.17,24170.0,105.6249,105.9461,105.4549,105.9461,24170.0
2019-10-22 10:20:00,112.14,112.29,112.1,112.17,20433.0,105.9177,106.0594,105.88,105.9461,20433.0
2019-10-22 10:30:00,112.17,112.28,112.09,112.26,8374.0,105.9461,106.05,105.8705,106.0311,8374.0
2019-10-22 10:40:00,112.24,112.49,112.17,112.4,14965.0,106.0122,106.2483,105.9461,106.1633,14965.0
2019-10-22 10:50:00,112.41,112.55,112.31,112.34,10874.0,106.1728,106.305,106.0783,106.1066,10874.0
2019-10-22 11:00:00,112.31,112.5,112.29,112.5,18948.0,106.0783,106.2578,106.0594,106.2578,18948.0
2019-10-22 11:10:00,112.55,112.7,112.38,112.7,13704.0,106.305,106.4467,106.1444,106.4467,13704.0
2019-10-22 11:20:00,112.64,112.79,112.61,112.78,9565.0,106.39,106.5317,106.3617,106.5222,9565.0
2019-10-22 11:30:00,112.78,112.98,112.72,112.86,21312.0,106.5222,106.7111,106.4656,106.5978,21312.0
2019-10-22 11:40:00,112.86,112.95,112.84,112.9,19563.0,106.5978,106.6828,106.5789,106.6356,19563.0
2019-10-22 11:50:00,112.87,112.98,112.61,112.76,12430.0,106.6072,106.7111,106.3617,106.5033,12430.0
2019-10-22 12:00:00,112.74,112.84,112.71,112.83,10534.0,106.4844,106.5789,106.4561,106.5695,10534.0
2019-10-22 12:10:00,112.82,112.96,112.81,112.86,17230.0,106.56,106.6922,106.5506,106.5978,17230.0
2019-10-22 12:20:00,112.86,112.87,112.72,112.81,12957.0,106.5978,106.6072,106.4656,106.5506,12957.0
2019-10-22 12:30:00,112.81,112.81,112.43,112.43,14541.0,106.5506,106.5506,106.1916,106.1916,14541.0
2019-10-22 12:40:00,112.44,112.5,112.32,112.4,17625.0,106.2011,106.2578,106.0878,106.1633,17625.0
2019-10-22 12:50:00,112.4,112.69,112.37,112.68,20434.0,106.1633,106.4372,106.135,106.4278,20434.0
2019-10-22 13:00:00,112.68,112.75,112.59,112.64,12103.0,106.4278,106.4939,106.3428,106.39,12103.0
2019-10-22 13:10:00,112.62,112.67,112.56,112.62,11200.0,106.3711,106.4183,106.3144,106.3711,11200.0
2019-10-22 13:20:00,112.64,112.68,112.55,112.66,18511.0,106.39,106.4278,106.305,106.4089,18511.0
2019-10-22 13:30:00,112.66,112.9,112.64,112.88,16982.0,106.4089,106.6356,106.39,106.6167,16982.0
2019-10-22 13:40:00,112.87,112.9,112.7,112.71,9859.0,106.6072,106.6356,106.4467,106.4561,9859.0
2019-10-22 13:50:00,112.7,112.72,112.37,112.39,27937.0,106.4467,106.4656,106.135,106.1539,27937.0
2019-10-22 14:00:00,112.39,112.47,112.25,112.26,31281.0,106.1539,106.2294,106.0216,106.0311,31281.0
2019-10-22 14:10:00,112.25,112.38,112.21,112.21,12925.0,106.0216,106.1444,105.9839,105.9839,12925.0
2019-10-22 14:20:00,112.23,112.39,112.12,112.37,22528.0,106.0027,106.1539,105.8988,106.135,22528.0
2019-10-22 14:30:00,112.41,112.44,112.13,112.32,22578.0,106.1728,106.2011,105.9083,106.0878,22578.0
2019-10-22 14:40:00,112.31,112.35,112.2,112.2,12943.0,106.0783,106.1161,105.9744,105.9744,12943.0
2019-10-22 14:50:00,112.2,112.24,112.06,112.12,16978.0,105.9744,106.0122,105.8422,105.8988,16978.0
2019-10-22 15:00:00,112.17,112.25,112.11,112.24,21275.0,105.9461,106.0216,105.8894,106.0122,21275.0
2019-10-22 15:10:00,112.2,112.28,112.15,112.28,26448.0,105.9744,106.05,105.9272,106.05,26448.0
2019-10-22 15:20:00,112.27,112.4,112.22,112.38,20532.0,106.0405,106.1633,105.9933,106.1444,20532.0
2019-10-22 15:30:00,112.38,112.44,112.13,112.14,38925.0,106.1444,106.2011,105.9083,105.9177,38925.0
2019-10-22 15:40:00,112.15,112.17,111.61,111.7,68542.0,105.9272,105.9461,105.4171,105.5022,68542.0
2019-10-22 15:50:00,111.7,112.05,111.68,111.91,110010.0,105.5022,105.8327,105.4833,105.7005,110010.0
2019-10-23 09:30:00,111.98,112.22,111.46,111.46,41792.0,105.7666,105.9933,105.2755,105.2755,41792.0
2019-10-23 09:40:00,111.4,111.46,111.2,111.2,8461.0,105.2188,105.2755,105.0299,105.0299,8461.0
2019-10-23 09:50:00,111.19,111.25,111.0,111.06,13797.0,105.0205,105.0771,104.841,104.8977,13797.0
2019-10-23 10:00:00,111.06,111.08,110.92,110.97,11177.0,104.8977,104.9166,104.7654,104.8127,11177.0
2019-10-23 10:10:00,110.98,111.1,110.98,111.09,6339.0,104.8221,104.9354,104.8221,104.926,6339.0
2019-10-23 10:20:00,111.09,111.09,110.68,110.79,8334.0,104.926,104.926,104.5387,104.6426,8334.0
2019-10-23 10:30:00,110.81,110.84,110.63,110.75,10964.0,104.6615,104.6899,104.4915,104.6049,10964.0
2019-10-23 10:40:00,110.73,110.86,110.64,110.64,8062.0,104.586,104.7088,104.501,104.501,8062.0
2019-10-23 10:50:00,110.64,110.76,110.5,110.57,19478.0,104.501,104.6143,104.3687,104.4349,19478.0
2019-10-23 11:00:00,110.59,110.84,110.57,110.68,20696.0,104.4537,104.6899,104.4349,104.5387,20696.0
2019-10-23 11:10:00,110.67,110.7,110.54,110.62,10165.0,104.5293,104.5576,104.4065,104.4821,10165.0
2019-10-23 11:20:00,110.64,110.64,110.48,110.54,10416.0,104.501,104.501,104.3498,104.4065,10416.0
2019-10-23 11:30:00,110.56,110.56,110.38,110.49,23263.0,104.4254,104.4254,104.2554,104.3593,23263.0
2019-10-23 11:40:00,110.48,110.58,110.34,110.49,20068.0,104.3498,104.4443,104.2176,104.3593,20068.0
2019-10-23 11:50:00,110.54,110.54,110.45,110.53,8240.0,104.4065,104.4065,104.3215,104.3971,8240.0
2019-10-23 12:00:00,110.51,110.55,110.47,110.49,17235.0,104.3782,104.416,104.3404,104.3593,17235.0
2019-10-23 12:10:00,110.5,110.5,110.41,110.42,16050.0,104.3687,104.3687,104.2837,104.2932,16050.0
2019-10-23 12:20:00,110.42,110.42,110.3,110.33,16486.0,104.2932,104.2932,104.1798,104.2082,16486.0
2019-10-23 12:30:00,110.3,110.41,110.28,110.3,13166.0,104.1798,104.2837,104.1609,104.1798,13166.0
2019-10-23 12:40:00,110.33,110.34,110.19,110.24,14705.0,104.2082,104.2176,104.0759,104.1232,14705.0
2019-10-23 12:50:00,110.24,110.3,110.2,110.2,16659.0,104.1232,104.1798,104.0854,104.0854,16659.0
2019-10-23 13:00:00,110.22,110.26,110.15,110.16,16197.0,104.1043,104.1421,104.0382,104.0476,16197.0
2019-10-23 13:10:00,110.16,110.16,110.05,110.09,13946.0,104.0476,104.0476,103.9437,103.9815,13946.0
2019-10-23 13:20:00,110.08,110.16,110.05,110.15,11371.0,103.972,104.0476,103.9437,104.0382,11371.0
2019-10-23 13:30:00,110.16,110.23,110.06,110.08,37586.0,104.0476,104.1137,103.9532,103.972,37586.0
2019-10-23 13:40:00,110.09,110.19,110.07,110.07,22511.0,103.9815,104.0759,103.9626,103.9626,22511.0
2019-10-23 13:50:00,110.04,110.08,110.02,110.02,19804.0,103.9343,103.972,103.9154,103.9154,19804.0
2019-10-23 14:00:00,110.02,110.03,109.95,109.96,18961.0,103.9154,103.9248,103.8493,103.8587,18961.0
2019-10-23 14:10:00,109.96,109.99,109.91,109.98,10414.0,103.8587,103.887,103.8115,103.8776,10414.0
2019-10-23 14:20:00,109.97,110.02,109.91,109.94,11808.0,103.8681,103.9154,103.8115,103.8398,11808.0
2019-10-23 14:30:00,109.94,109.99,109.85,109.89,18531.0,103.8398,103.887,103.7548,103.7926,18531.0
2019-10-23 14:40:00,109.9,109.94,109.87,109.94,12472.0,103.802,103.8398,103.7737,103.8398,12472.0
2019-10-23 14:50:00,109.95,110.03,109.92,109.99,18636.0,103.8493,103.9248,103.8209,103.887,18636.0
2019-10-23 15:00:00,109.98,110.03,109.94,109.94,24978.0,103.8776,103.9248,103.8398,103.8398,24978.0
2019-10-23 15:10:00,109.95,109.95,109.75,109.77,40133.0,103.8493,103.8493,103.6604,103.6792,40133.0
2019-10-23 15:20:00,109.76,109.91,109.71,109.91,85838.0,103.6698,103.8115,103.6226,103.8115,85838.0
2019-10-23 15:30:00,109.93,110.03,109.67,109.69,52067.0,103.8304,103.9248,103.5848,103.6037,52067.0
2019-10-23 15:40:00,109.68,110.0,109.68,109.99,57086.0,103.5942,103.8965,103.5942,103.887,57086.0
2019-10-23 15:50:00,109.99,110.09,109.79,109.88,180055.0,103.887,103.9815,103.6981,103.7831,180055.0
2019-10-24 09:30:00,110.22,110.22,109.18,109.45,70513.0,104.1043,104.1043,103.122,103.377,70513.0
2019-10-24 09:40:00,109.45,109.78,109.27,109.7,118211.0,103.377,103.6887,103.207,103.6131,118211.0
2019-10-24 09:50:00,109.69,109.69,109.36,109.41,26005.0,103.6037,103.6037,103.292,103.3392,26005.0
2019-10-24 10:00:00,109.46,109.57,109.28,109.53,26900.0,103.3864,103.4903,103.2164,103.4526,26900.0
2019-10-24 10:10:00,109.56,109.65,109.35,109.38,19795.0,103.4809,103.5659,103.2825,103.3109,19795.0
2019-10-24 10:20:00,109.41,109.52,109.35,109.43,14555.0,103.3392,103.4431,103.2825,103.3581,14555.0
2019-10-24 10:30:00,109.4,109.57,109.23,109.53,13628.0,103.3298,103.4903,103.1692,103.4526,13628.0
2019-10-24 10:40:00,109.51,109.61,109.38,109.52,29448.0,103.4337,103.5281,103.3109,103.4431,29448.0
2019-10-24 10:50:00,109.54,109.63,109.48,109.6,18313.0,103.462,103.547,103.4053,103.5187,18313.0
2019-10-24 11:00:00,109.63,109.66,109.57,109.66,15329.0,103.547,103.5753,103.4903,103.5753,15329.0
2019-10-24 11:10:00,109.67,109.82,109.67,109.81,13451.0,103.5848,103.7265,103.5848,103.717,13451.0
2019-10-24 11:20:00,109.81,109.82,109.68,109.79,9211.0,103.717,103.7265,103.5942,103.6981,9211.0
2019-10-24 11:30:00,109.83,109.98,109.81,109.87,11333.0,103.7359,103.8776,103.717,103.7737,11333.0
2019-10-24 11:40:00,109.87,109.91,109.74,109.78,21956.0,103.7737,103.8115,103.6509,103.6887,21956.0
2019-10-24 11:50:00,109.78,109.81,109.63,109.73,11652.0,103.6887,103.717,103.547,103.6415,11652.0
2019-10-24 12:00:00,109.77,109.89,109.7,109.72,15632.0,103.6792,103.7926,103.6131,103.632,15632.0
2019-10-24 12:10:00,109.73,109.75,109.46,109.58,14645.0,103.6415,103.6604,103.3864,103.4998,14645.0
2019-10-24 12:20:00,109.6,109.61,109.48,109.52,8896.0,103.5187,103.5281,103.4053,103.4431,8896.0
2019-10-24 12:30:00,109.5,109.64,109.48,109.59,10948.0,103.4242,103.5565,103.4053,103.5092,10948.0
2019-10-24 12:40:00,109.57,109.63,109.53,109.62,5701.0,103.4903,103.547,103.4526,103.5376,5701.0
2019-10-24 12:50:00,109.62,109.68,109.57,109.63,7152.0,103.5376,103.5942,103.4903,103.547,7152.0
2019-10-24 13:00:00,109.65,109.67,109.46,109.46,8985.0,103.5659,103.5848,103.3864,103.3864,8985.0
2019-10-24 13:10:00,109.47,109.63,109.46,109.63,11709.0,103.3959,103.547,103.3864,103.547,11709.0
2019-10-24 13:20:00,109.66,109.83,109.66,109.81,9227.0,103.5753,103.7359,103.5753,103.717,9227.0
2019-10-24 13:30:00,109.8,109.93,109.76,109.88,12365.0,103.7076,103.8304,103.6698,103.7831,12365.0
2019-10-24 13:40:00,109.88,109.91,109.73,109.78,8917.0,103.7831,103.8115,103.6415,103.6887,8917.0
2019-10-24 13:50:00,109.78,109.88,109.72,109.88,6775.0,103.6887,103.7831,103.632,103.7831,6775.0
2019-10-24 14:00:00,109.87,109.99,109.84,109.96,14128.0,103.7737,103.887,103.7454,103.8587,14128.0
2019-10-24 14:10:00,109.97,110.06,109.94,110.02,12878.0,103.8681,103.9532,103.8398,103.9154,12878.0
2019-10-24 14:20:00,110.01,110.03,109.89,109.94,12274.0,103.9059,103.9248,103.7926,103.8398,12274.0
2019-10-24 14:30:00,109.94,110.17,109.94,110.15,8160.0,103.8398,104.057,103.8398,104.0382,8160.0
2019-10-24 14:40:00,110.15,110.16,110.05,110.14,9325.0,104.0382,104.0476,103.9437,104.0287,9325.0
2019-10-24 14:50:00,110.13,110.18,110.1,110.15,12796.0,104.0193,104.0665,103.9909,104.0382,12796.0
2019-10-24 15:00:00,110.14,110.28,110.14,110.25,12915.0,104.0287,104.1609,104.0287,104.1326,12915.0
2019-10-24 15:10:00,110.25,110.41,110.24,110.41,27153.0,104.1326,104.2837,104.1232,104.2837,27153.0
2019-10-24 15:20:00,110.42,110.56,110.4,110.5,29463.0,104.2932,104.4254,104.2743,104.3687,29463.0
2019-10-24 15:30:00,110.5,110.68,110.49,110.67,33356.0,104.3687,104.5387,104.3593,104.5293,33356.0
2019-10-24 15:40:00,110.66,110.69,110.59,110.62,31365.0,104.5199,104.5482,104.4537,104.4821,31365.0
2019-10-24 15:50:00,110.61,110.69,110.4,110.42,108403.0,104.4726,104.5482,104.2743,104.2932,108403.0
2019-10-25 09:30:00,110.1,110.17,109.65,109.74,36482.0,103.9909,104.057,103.5659,103.6509,36482.0
2019-10-25 09:40:00,109.78,110.48,109.76,110.48,28514.0,103.6887,104.3498,103.6698,104.3498,28514.0
2019-10-25 09:50:00,110.51,110.86,110.51,110.64,11926.0,104.3782,104.7088,104.3782,104.501,11926.0
2019-10-25 10:00:00,110.62,110.73,110.47,110.62,17892.0,104.4821,104.586,104.3404,104.4821,17892.0
2019-10-25 10:10:00,110.62,110.96,110.56,110.96,10792.0,104.4821,104.8032,104.4254,104.8032,10792.0
2019-10-25 10:20:00,110.99,111.16,110.94,111.06,10625.0,104.8315,104.9921,104.7843,104.8977,10625.0
2019-10-25 10:30:00,111.05,111.06,110.65,110.91,15261.0,104.8882,104.8977,104.5104,104.756,15261.0
2019-10-25 10:40:00,110.91,110.99,110.8,110.99,8433.0,104.756,104.8315,104.6521,104.8315,8433.0
2019-10-25 10:50:00,111.04,111.14,111.03,111.11,7749.0,104.8788,104.9732,104.8693,104.9449,7749.0
2019-10-25 11:00:00,111.11,111.13,110.9,111.01,13374.0,104.9449,104.9638,104.7465,104.8504,13374.0
2019-10-25 11:10:00,111.06,111.44,111.06,111.38,10799.0,104.8977,105.2566,104.8977,105.1999,10799.0
2019-10-25 11:20:00,111.36,111.61,111.34,111.56,11813.0,105.181,105.4171,105.1621,105.3699,11813.0
2019-10-25 11:30:00,111.56,111.58,111.2,111.3,13089.0,105.3699,105.3888,105.0299,105.1243,13089.0
2019-10-25 11:40:00,111.34,111.5,111.34,111.46,9980.0,105.1621,105.3132,105.1621,105.2755,9980.0
2019-10-25 11:50:00,111.45,111.51,111.36,111.4,8327.0,105.266,105.3227,105.181,105.2188,8327.0
2019-10-25 12:00:00,111.39,111.4,111.19,111.26,9842.0,105.2094,105.2188,105.0205,105.0866,9842.0
2019-10-25 12:10:00,111.29,111.31,111.03,111.06,11275.0,105.1149,105.1338,104.8693,104.8977,11275.0
2019-10-25 12:20:00,111.07,111.28,111.04,111.28,8896.0,104.9071,105.1055,104.8788,105.1055,8896.0
2019-10-25 12:30:00,111.28,111.28,111.13,111.2,7644.0,105.1055,105.1055,104.9638,105.0299,7644.0
2019-10-25 12:40:00,111.2,111.23,111.07,111.07,9130.0,105.0299,105.0582,104.9071,104.9071,9130.0
2019-10-25 12:50:00,111.01,111.04,110.85,110.88,10420.0,104.8504,104.8788,104.6993,104.7277,10420.0
2019-10-25 13:00:00,110.87,110.89,110.79,110.82,11124.0,104.7182,104.7371,104.6426,104.671,11124.0
2019-10-25 13:10:00,110.83,110.94,110.83,110.93,7300.0,104.6804,104.7843,104.6804,104.7749,7300.0
2019-10-25 13:20:00,110.92,110.96,110.79,110.96,6674.0,104.7654,104.8032,104.6426,104.8032,6674.0
2019-10-25 13:30:00,110.95,110.95,110.77,110.77,10428.0,104.7938,104.7938,104.6238,104.6238,10428.0
2019-10-25 13:40:00,110.74,110.91,110.73,110.86,9928.0,104.5954,104.756,104.586,104.7088,9928.0
2019-10-25 13:50:00,110.85,110.9,110.78,110.8,7309.0,104.6993,104.7465,104.6332,104.6521,7309.0
2019-10-25 14:00:00,110.78,110.87,110.76,110.8,8875.0,104.6332,104.7182,104.6143,104.6521,8875.0
2019-10-25 14:10:00,110.81,110.85,110.7,110.77,12770.0,104.6615,104.6993,104.5576,104.6238,12770.0
2019-10-25 14:20:00,110.75,110.76,110.66,110.68,7310.0,104.6049,104.6143,104.5199,104.5387,7310.0
2019-10-25 14:30:00,110.66,110.66,110.49,110.61,10157.0,104.5199,104.5199,104.3593,104.4726,10157.0
2019-10-25 14:40:00,110.61,110.7,110.59,110.62,10333.0,104.4726,104.5576,104.4537,104.4821,10333.0
2019-10-25 14:50:00,110.62,110.64,110.5,110.58,17431.0,104.4821,104.501,104.3687,104.4443,17431.0
2019-10-25 15:00:00,110.57,110.59,110.44,110.46,17414.0,104.4349,104.4537,104.3121,104.331,17414.0
2019-10-25 15:10:00,110.46,110.54,110.43,110.47,22626.0,104.331,104.4065,104.3026,104.3404,22626.0
2019-10-25 15:20:00,110.47,110.5,110.41,110.46,16693.0,104.3404,104.3687,104.2837,104.331,16693.0
2019-10-25 15:30:00,110.45,110.73,110.42,110.7,20544.0,104.3215,104.586,104.2932,104.5576,20544.0
2019-10-25 15:40:00,110.69,110.74,110.62,110.62,15744.0,104.5482,104.5954,104.4821,104.4821,15744.0
2019-10-25 15:50:00,110.64,110.89,110.57,110.68,138794.0,104.501,104.7371,104.4349,104.5387,138794.0
2019-10-28 09:30:00,110.62,111.12,110.61,110.98,33470.0,104.4821,104.9543,104.4726,104.8221,33470.0
2019-10-28 09:40:00,110.85,110.96,110.68,110.71,9450.0,104.6993,104.8032,104.5387,104.5671,9450.0
2019-10-28 09:50:00,110.7,110.88,110.64,110.74,14169.0,104.5576,104.7277,104.501,104.5954,14169.0
2019-10-28 10:00:00,110.78,110.79,110.46,110.6,18387.0,104.6332,104.6426,104.331,104.4632,18387.0
2019-10-28 10:10:00,110.6,110.73,110.53,110.53,9213.0,104.4632,104.586,104.3971,104.3971,9213.0
2019-10-28 10:20:00,110.53,110.64,110.24,110.24,17627.0,104.3971,104.501,104.1232,104.1232,17627.0
2019-10-28 10:30:00,110.2,110.26,109.86,109.87,28587.0,104.0854,104.1421,103.7642,103.7737,28587.0
2019-10-28 10:40:00,109.88,109.95,109.63,109.71,22513.0,103.7831,103.8493,103.547,103.6226,22513.0
2019-10-28 10:50:00,109.71,109.91,109.68,109.68,23816.0,103.6226,103.8115,103.5942,103.5942,23816.0
2019-10-28 11:00:00,109.67,109.78,109.57,109.57,17978.0,103.5848,103.6887,103.4903,103.4903,17978.0
2019-10-28 11:10:00,109.55,109.64,109.49,109.63,14896.0,103.4714,103.5565,103.4148,103.547,14896.0
2019-10-28 11:20:00,109.61,109.76,109.56,109.72,15110.0,103.5281,103.6698,103.4809,103.632,15110.0
2019-10-28 11:30:00,109.77,109.77,109.46,109.59,14784.0,103.6792,103.6792,103.3864,103.5092,14784.0
2019-10-28 11:40:00,109.61,109.79,109.56,109.76,29734.0,103.5281,103.6981,103.4809,103.6698,29734.0
2019-10-28 11:50:00,109.77,109.79,109.51,109.6,14963.0,103.6792,103.6981,103.4337,103.5187,14963.0
2019-10-28 12:00:00,109.6,109.73,109.6,109.71,23500.0,103.5187,103.6415,103.5187,103.6226,23500.0
2019-10-28 12:10:00,109.72,109.91,109.69,109.78,16800.0,103.632,103.8115,103.6037,103.6887,16800.0
2019-10-28 12:20:00,109.79,109.83,109.6,109.71,14395.0,103.6981,103.7359,103.5187,103.6226,14395.0
2019-10-28 12:30:00,109.69,109.78,109.63,109.7,13074.0,103.6037,103.6887,103.547,103.6131,13074.0
2019-10-28 12:40:00,109.72,109.75,109.63,109.66,17845.0,103.632,103.6604,103.547,103.5753,17845.0
2019-10-28 12:50:00,109.66,109.76,109.55,109.57,11228.0,103.5753,103.6698,103.4714,103.4903,11228.0
2019-10-28 13:00:00,109.57,109.6,109.54,109.59,13403.0,103.4903,103.5187,103.462,103.5092,13403.0
2019-10-28 13:10:00,109.58,109.82,109.56,109.79,18156.0,103.4998,103.7265,103.4809,103.6981,18156.0
2019-10-28 13:20:00,109.8,109.81,109.67,109.67,15260.0,103.7076,103.717,103.5848,103.5848,15260.0
2019-10-28 13:30:00,109.69,109.7,109.56,109.6,18918.0,103.6037,103.6131,103.4809,103.5187,18918.0
2019-10-28 13:40:00,109.6,109.77,109.59,109.77,16767.0,103.5187,103.6792,103.5092,103.6792,16767.0
2019-10-28 13:50:00,109.77,109.78,109.63,109.7,12900.0,103.6792,103.6887,103.547,103.6131,12900.0
2019-10-28 14:00:00,109.72,109.74,109.6,109.62,17223.0,103.632,103.6509,103.5187,103.5376,17223.0
2019-10-28 14:10:00,109.62,109.71,109.6,109.69,14787.0,103.5376,103.6226,103.5187,103.6037,14787.0
2019-10-28 14:20:00,109.69,109.7,109.4,109.45,20381.0,103.6037,103.6131,103.3298,103.377,20381.0
2019-10-28 14:30:00,109.45,109.51,109.33,109.4,14405.0,103.377,103.4337,103.2637,103.3298,14405.0
2019-10-28 14:40:00,109.39,109.48,109.39,109.45,13952.0,103.3203,103.4053,103.3203,103.377,13952.0
2019-10-28 14:50:00,109.45,109.45,109.31,109.36,22483.0,103.377,103.377,103.2448,103.292,22483.0
2019-10-28 15:00:00,109.35,109.5,109.32,109.48,28473.0,103.2825,103.4242,103.2542,103.4053,28473.0
2019-10-28 15:10:00,109.48,109.54,109.38,109.39,31518.0,103.4053,103.462,103.3109,103.3203,31518.0
2019-10-28 15:20:00,109.38,109.49,109.28,109.4,63023.0,103.3109,103.4148,103.2164,103.3298,63023.0
2019-10-28 15:30:00,109.39,109.41,109.34,109.37,36435.0,103.3203,103.3392,103.2731,103.3014,36435.0
2019-10-28 15:40:00,109.32,109.47,109.26,109.47,42013.0,103.2542,103.3959,103.1975,103.3959,42013.0
2019-10-28 15:50:00,109.47,109.53,109.32,109.44,152899.0,103.3959,103.4526,103.2542,103.3676,152899.0
2019-10-29 09:30:00,109.45,110.5,109.05,109.1,46151.0,103.377,104.3687,102.9992,103.0464,46151.0
2019-10-29 09:40:00,109.12,109.17,108.94,109.02,24898.0,103.0653,103.1125,102.8953,102.9709,24898.0
2019-10-29 09:50:00,109.04,109.22,109.03,109.14,17214.0,102.9897,103.1598,102.9803,103.0842,17214.0
2019-10-29 10:00:00,109.12,109.45,109.11,109.45,18519.0,103.0653,103.377,103.0559,103.377,18519.0
2019-10-29 10:10:00,109.45,109.45,109.2,109.23,22967.0,103.377,103.377,103.1409,103.1692,22967.0
2019-10-29 10:20:00,109.23,109.38,109.23,109.37,11213.0,103.1692,103.3109,103.1692,103.3014,11213.0
2019-10-29 10:30:00,109.37,109.68,109.32,109.68,19737.0,103.3014,103.5942,103.2542,103.5942,19737.0
2019-10-29 10:40:00,109.66,109.85,109.65,109.7,18933.0,103.5753,103.7548,103.5659,103.6131,18933.0
2019-10-29 10:50:00,109.7,109.91,109.67,109.91,19490.0,103.6131,103.8115,103.5848,103.8115,19490.0
2019-10-29 11:00:00,109.91,109.94,109.74,109.77,35915.0,103.8115,103.8398,103.6509,103.6792,35915.0
2019-10-29 11:10:00,109.77,109.81,109.59,109.62,51576.0,103.6792,103.717,103.5092,103.5376,51576.0
2019-10-29 11:20:00,109.64,109.69,109.58,109.6,51644.0,103.5565,103.6037,103.4998,103.5187,51644.0
2019-10-29 11:30:00,109.6,109.75,109.58,109.6,24937.0,103.5187,103.6604,103.4998,103.5187,24937.0
2019-10-29 11:40:00,109.62,109.65,109.57,109.59,19630.0,103.5376,103.5659,103.4903,103.5092,19630.0
2019-10-29 11:50:00,109.57,109.57,109.16,109.24,26410.0,103.4903,103.4903,103.1031,103.1786,26410.0
2019-10-29 12:00:00,109.22,109.47,109.12,109.37,20414.0,103.1598,103.3959,103.0653,103.3014,20414.0
2019-10-29 12:10:00,109.36,109.44,109.3,109.3,14641.0,103.292,103.3676,103.2353,103.2353,14641.0
2019-10-29 12:20:00,109.28,109.36,109.23,109.3,9757.0,103.2164,103.292,103.1692,103.2353,9757.0
2019-10-29 12:30:00,109.32,109.39,109.14,109.22,27286.0,103.2542,103.3203,103.0842,103.1598,27286.0
2019-10-29 12:40:00,109.21,109.22,109.11,109.11,9424.0,103.1503,103.1598,103.0559,103.0559,9424.0
2019-10-29 12:50:00,109.11,109.15,109.04,109.05,9913.0,103.0559,103.0936,102.9897,102.9992,9913.0
2019-10-29 13:00:00,109.06,109.1,108.94,108.94,22218.0,103.0086,103.0464,102.8953,102.8953,22218.0
2019-10-29 13:10:00,108.94,109.01,108.94,108.94,9559.0,102.8953,102.9614,102.8953,102.8953,9559.0
2019-10-29 13:20:00,108.95,108.98,108.87,108.97,13368.0,102.9047,102.9331,102.8292,102.9236,13368.0
2019-10-29 13:30:00,108.97,109.05,108.96,109.03,13021.0,102.9236,102.9992,102.9142,102.9803,13021.0
2019-10-29 13:40:00,109.03,109.04,108.96,108.98,10396.0,102.9803,102.9897,102.9142,102.9331,10396.0
2019-10-29 13:50:00,108.97,109.02,108.93,109.02,10706.0,102.9236,102.9709,102.8858,102.9709,10706.0
2019-10-29 14:00:00,109.0,109.06,108.96,109.06,12273.0,102.952,103.0086,102.9142,103.0086,12273.0
2019-10-29 14:10:00,109.08,109.09,108.97,109.01,29862.0,103.0275,103.037,102.9236,102.9614,29862.0
2019-10-29 14:20:00,109.01,109.14,109.01,109.14,12844.0,102.9614,103.0842,102.9614,103.0842,12844.0
2019-10-29 14:30:00,109.12,109.33,109.11,109.28,9843.0,103.0653,103.2637,103.0559,103.2164,9843.0
2019-10-29 14:40:00,109.27,109.28,109.01,109.03,12775.0,103.207,103.2164,102.9614,102.9803,12775.0
2019-10-29 14:50:00,109.03,109.06,108.89,108.89,20081.0,102.9803,103.0086,102.8481,102.8481,20081.0
2019-10-29 15:00:00,108.9,109.0,108.88,108.9,20959.0,102.8575,102.952,102.8386,102.8575,20959.0
2019-10-29 15:10:00,108.9,109.03,108.89,109.01,19460.0,102.8575,102.9803,102.8481,102.9614,19460.0
2019-10-29 15:20:00,109.01,109.06,108.99,109.0,23598.0,102.9614,103.0086,102.9425,102.952,23598.0
2019-10-29 15:30:00,109.01,109.02,108.8,108.84,36111.0,102.9614,102.9709,102.7631,102.8008,36111.0
2019-10-29 15:40:00,108.84,108.89,108.74,108.77,33943.0,102.8008,102.8481,102.7064,102.7347,33943.0
2019-10-29 15:50:00,108.77,109.02,108.75,108.81,153747.0,102.7347,102.9709,102.7158,102.7725,153747.0
2019-10-30 09:30:00,108.69,109.36,108.59,109.24,23067.0,102.6592,103.292,102.5647,103.1786,23067.0
2019-10-30 09:40:00,109.2,109.4,109.03,109.03,11010.0,103.1409,103.3298,102.9803,102.9803,11010.0
2019-10-30 09:50:00,109.03,109.04,108.83,108.98,10373.0,102.9803,102.9897,102.7914,102.9331,10373.0
2019-10-30 10:00:00,108.96,108.97,108.63,108.87,21171.0,102.9142,102.9236,102.6025,102.8292,21171.0
2019-10-30 10:10:00,108.92,109.08,108.9,109.07,6736.0,102.8764,103.0275,102.8575,103.0181,6736.0
2019-10-30 10:20:00,109.04,109.15,109.01,109.12,16188.0,102.9897,103.0936,102.9614,103.0653,16188.0
2019-10-30 10:30:00,109.15,109.28,109.1,109.24,19081.0,103.0936,103.2164,103.0464,103.1786,19081.0
2019-10-30 10:40:00,109.25,109.39,109.13,109.3,21245.0,103.1881,103.3203,103.0748,103.2353,21245.0
2019-10-30 10:50:00,109.31,109.59,109.29,109.54,23355.0,103.2448,103.5092,103.2259,103.462,23355.0
2019-10-30 11:00:00,109.52,109.53,109.41,109.47,13691.0,103.4431,103.4526,103.3392,103.3959,13691.0
2019-10-30 11:10:00,109.45,109.56,109.42,109.42,14286.0,103.377,103.4809,103.3487,103.3487,14286.0
2019-10-30 11:20:00,109.41,109.41,109.28,109.37,16006.0,103.3392,103.3392,103.2164,103.3014,16006.0
2019-10-30 11:30:00,109.37,109.52,109.33,109.48,12825.0,103.3014,103.4431,103.2637,103.4053,12825.0
2019-10-30 11:40:00,109.48,109.6,109.41,109.58,25331.0,103.4053,103.5187,103.3392,103.4998,25331.0
2019-10-30 11:50:00,109.58,109.59,109.4,109.5,12793.0,103.4998,103.5092,103.3298,103.4242,12793.0
2019-10-30 12:00:00,109.49,109.62,109.49,109.55,15720.0,103.4148,103.5376,103.4148,103.4714,15720.0
2019-10-30 12:10:00,109.54,109.66,109.46,109.64,11743.0,103.462,103.5753,103.3864,103.5565,11743.0
2019-10-30 12:20:00,109.64,109.78,109.63,109.69,13658.0,103.5565,103.6887,103.547,103.6037,13658.0
2019-10-30 12:30:00,109.7,109.89,109.62,109.84,9408.0,103.6131,103.7926,103.5376,103.7454,9408.0
2019-10-30 12:40:00,109.85,109.89,109.78,109.81,16154.0,103.7548,103.7926,103.6887,103.717,16154.0
2019-10-30 12:50:00,109.81,109.85,109.65,109.65,15752.0,103.717,103.7548,103.5659,103.5659,15752.0
2019-10-30 13:00:00,109.63,109.83,109.55,109.8,16375.0,103.547,103.7359,103.4714,103.7076,16375.0
2019-10-30 13:10:00,109.81,109.81,109.56,109.57,22116.0,103.717,103.717,103.4809,103.4903,22116.0
2019-10-30 13:20:00,109.56,109.67,109.52,109.55,24115.0,103.4809,103.5848,103.4431,103.4714,24115.0
2019-10-30 13:30:00,109.55,109.65,109.55,109.64,13622.0,103.4714,103.5659,103.4714,103.5565,13622.0
2019-10-30 13:40:00,109.64,109.7,109.54,109.6,22036.0,103.5565,103.6131,103.462,103.5187,22036.0
2019-10-30 13:50:00,109.59,109.63,109.51,109.54,13393.0,103.5092,103.547,103.4337,103.462,13393.0
2019-10-30 14:00:00,109.44,109.62,109.36,109.56,25622.0,103.3676,103.5376,103.292,103.4809,25622.0
2019-10-30 14:10:00,109.56,109.74,109.5,109.65,21943.0,103.4809,103.6509,103.4242,103.5659,21943.0
2019-10-30 14:20:00,109.67,109.72,109.49,109.55,47638.0,103.5848,103.632,103.4148,103.4714,47638.0
2019-10-30 14:30:00,109.54,109.55,109.32,109.37,18959.0,103.462,103.4714,103.2542,103.3014,18959.0
2019-10-30 14:40:00,109.4,109.73,109.37,109.65,31630.0,103.3298,103.6415,103.3014,103.5659,31630.0
2019-10-30 14:50:00,109.67,109.74,109.47,109.65,131344.0,103.5848,103.6509,103.3959,103.5659,131344.0
2019-10-30 15:00:00,109.7,109.75,109.51,109.74,53249.0,103.6131,103.6604,103.4337,103.6509,53249.0
2019-10-30 15:10:00,109.76,110.08,109.7,110.08,35346.0,103.6698,103.972,103.6131,103.972,35346.0
2019-10-30 15:20:00,110.15,110.34,110.06,110.08,33557.0,104.0382,104.2176,103.9532,103.972,33557.0
2019-10-30 15:30:00,110.1,110.1,109.88,109.9,32903.0,103.9909,103.9909,103.7831,103.802,32903.0
2019-10-30 15:40:00,109.89,110.06,109.88,110.03,44880.0,103.7926,103.9532,103.7831,103.9248,44880.0
2019-10-30 15:50:00,110.05,110.39,110.05,110.33,108757.0,103.9437,104.2648,103.9437,104.2082,108757.0
2019-10-31 09:30:00,110.49,110.97,110.36,110.68,52117.0,104.3593,104.8127,104.2365,104.5387,52117.0
2019-10-31 09:40:00,110.71,110.81,110.12,110.33,23104.0,104.5671,104.6615,104.0098,104.2082,23104.0
2019-10-31 09:50:00,110.34,110.41,110.12,110.18,23135.0,104.2176,104.2837,104.0098,104.0665,23135.0
2019-10-31 10:00:00,110.2,110.29,110.07,110.16,18623.0,104.0854,104.1704,103.9626,104.0476,18623.0
2019-10-31 10:10:00,110.16,110.22,109.89,110.21,13967.0,104.0476,104.1043,103.7926,104.0948,13967.0
2019-10-31 10:20:00,110.21,110.22,109.89,109.91,24838.0,104.0948,104.1043,103.7926,103.8115,24838.0
2019-10-31 10:30:00,109.91,110.17,109.74,110.17,14339.0,103.8115,104.057,103.6509,104.057,14339.0
2019-10-31 10:40:00,110.15,110.36,110.09,110.35,20576.0,104.0382,104.2365,103.9815,104.2271,20576.0
2019-10-31 10:50:00,110.36,110.47,110.31,110.37,19232.0,104.2365,104.3404,104.1893,104.2459,19232.0
2019-10-31 11:00:00,110.39,110.39,110.06,110.09,15270.0,104.2648,104.2648,103.9532,103.9815,15270.0
2019-10-31 11:10:00,110.09,110.09,109.79,109.82,18986.0,103.9815,103.9815,103.6981,103.7265,18986.0
2019-10-31 11:20:00,109.84,110.0,109.84,109.88,29110.0,103.7454,103.8965,103.7454,103.7831,29110.0
2019-10-31 11:30:00,109.87,110.04,109.86,110.01,35575.0,103.7737,103.9343,103.7642,103.9059,35575.0
2019-10-31 11:40:00,110.0,110.03,109.79,109.93,15890.0,103.8965,103.9248,103.6981,103.8304,15890.0
2019-10-31 11:50:00,109.94,110.0,109.75,109.78,15727.0,103.8398,103.8965,103.6604,103.6887,15727.0
2019-10-31 12:00:00,109.77,109.78,109.53,109.61,12729.0,103.6792,103.6887,103.4526,103.5281,12729.0
2019-10-31 12:10:00,109.62,109.7,109.53,109.54,18541.0,103.5376,103.6131,103.4526,103.462,18541.0
2019-10-31 12:20:00,109.56,109.68,109.55,109.59,13161.0,103.4809,103.5942,103.4714,103.5092,13161.0
2019-10-31 12:30:00,109.62,109.63,109.54,109.6,10452.0,103.5376,103.547,103.462,103.5187,10452.0
2019-10-31 12:40:00,109.59,109.59,109.48,109.53,15065.0,103.5092,103.5092,103.4053,103.4526,15065.0
2019-10-31 12:50:00,109.52,109.56,109.36,109.44,27577.0,103.4431,103.4809,103.292,103.3676,27577.0
2019-10-31 13:00:00,109.45,109.7,109.36,109.69,18808.0,103.377,103.6131,103.292,103.6037,18808.0
2019-10-31 13:10:00,109.71,109.78,109.68,109.78,12560.0,103.6226,103.6887,103.5942,103.6887,12560.0
2019-10-31 13:20:00,109.77,109.9,109.74,109.9,10832.0,103.6792,103.802,103.6509,103.802,10832.0
2019-10-31 13:30:00,109.89,110.04,109.81,109.97,13745.0,103.7926,103.9343,103.717,103.8681,13745.0
2019-10-31 13:40:00,109.91,109.95,109.77,109.8,12957.0,103.8115,103.8493,103.6792,103.7076,12957.0
2019-10-31 13:50:00,109.8,109.8,109.65,109.72,13769.0,103.7076,103.7076,103.5659,103.632,13769.0
2019-10-31 14:00:00,109.72,109.72,109.29,109.42,16314.0,103.632,103.632,103.2259,103.3487,16314.0
2019-10-31 14:10:00,109.41,109.44,109.36,109.41,17309.0,103.3392,103.3676,103.292,103.3392,17309.0
2019-10-31 14:20:00,109.42,109.69,109.41,109.58,20066.0,103.3487,103.6037,103.3392,103.4998,20066.0
2019-10-31 14:30:00,109.56,109.6,109.44,109.45,13040.0,103.4809,103.5187,103.3676,103.377,13040.0
2019-10-31 14:40:00,109.45,109.45,109.23,109.34,15436.0,103.377,103.377,103.1692,103.2731,15436.0
2019-10-31 14:50:00,109.34,109.4,109.3,109.39,15476.0,103.2731,103.3298,103.2353,103.3203,15476.0
2019-10-31 15:00:00,109.39,109.43,109.27,109.35,18308.0,103.3203,103.3581,103.207,103.2825,18308.0
2019-10-31 15:10:00,109.36,109.48,109.35,109.45,20235.0,103.292,103.4053,103.2825,103.377,20235.0
2019-10-31 15:20:00,109.45,109.46,109.34,109.42,28967.0,103.377,103.3864,103.2731,103.3487,28967.0
2019-10-31 15:30:00,109.42,109.56,109.32,109.32,34308.0,103.3487,103.4809,103.2542,103.2542,34308.0
2019-10-31 15:40:00,109.32,109.46,109.32,109.39,44012.0,103.2542,103.3864,103.2542,103.3203,44012.0
2019-10-31 15:50:00,109.39,109.74,109.32,109.67,179299.0,103.3203,103.6509,103.2542,103.5848,179299.0
2019-11-01 09:30:00,110.19,111.01,109.74,110.92,32583.0,104.0759,104.8504,103.6509,104.7654,32583.0
2019-11-01 09:40:00,110.84,110.84,110.34,110.41,22428.0,104.6899,104.6899,104.2176,104.2837,22428.0
2019-11-01 09:50:00,110.28,110.86,110.11,110.86,18254.0,104.1609,104.7088,104.0004,104.7088,18254.0
2019-11-01 10:00:00,110.82,111.24,110.77,111.22,31638.0,104.671,105.0677,104.6238,105.0488,31638.0
2019-11-01 10:10:00,111.25,111.29,110.96,111.07,24146.0,105.0771,105.1149,104.8032,104.9071,24146.0
2019-11-01 10:20:00,111.08,111.32,111.03,111.3,13316.0,104.9166,105.1432,104.8693,105.1243,13316.0
2019-11-01 10:30:00,111.29,111.29,110.96,110.99,14090.0,105.1149,105.1149,104.8032,104.8315,14090.0
2019-11-01 10:40:00,110.97,111.17,110.95,111.11,17457.0,104.8127,105.0016,104.7938,104.9449,17457.0
2019-11-01 10:50:00,111.1,111.32,111.08,111.28,21668.0,104.9354,105.1432,104.9166,105.1055,21668.0
2019-11-01 11:00:00,111.28,111.5,111.18,111.47,24624.0,105.1055,105.3132,105.011,105.2849,24624.0
2019-11-01 11:10:00,111.47,111.57,111.39,111.48,16897.0,105.2849,105.3794,105.2094,105.2944,16897.0
2019-11-01 11:20:00,111.49,111.52,111.32,111.37,19661.0,105.3038,105.3321,105.1432,105.1905,19661.0
2019-11-01 11:30:00,111.39,111.5,111.3,111.45,8195.0,105.2094,105.3132,105.1243,105.266,8195.0
2019-11-01 11:40:00,111.43,111.44,111.24,111.28,9609.0,105.2471,105.2566,105.0677,105.1055,9609.0
2019-11-01 11:50:00,111.29,111.37,111.27,111.29,10819.0,105.1149,105.1905,105.096,105.1149,10819.0
2019-11-01 12:00:00,111.29,111.29,111.05,111.09,20201.0,105.1149,105.1149,104.8882,104.926,20201.0
2019-11-01 12:10:00,111.09,111.11,110.97,111.02,16271.0,104.926,104.9449,104.8127,104.8599,16271.0
2019-11-01 12:20:00,111.02,111.03,110.76,110.78,22029.0,104.8599,104.8693,104.6143,104.6332,22029.0
2019-11-01 12:30:00,110.78,110.99,110.69,110.97,19190.0,104.6332,104.8315,104.5482,104.8127,19190.0
2019-11-01 12:40:00,110.97,110.97,110.78,110.79,12460.0,104.8127,104.8127,104.6332,104.6426,12460.0
2019-11-01 12:50:00,110.8,110.88,110.74,110.76,16010.0,104.6521,104.7277,104.5954,104.6143,16010.0
2019-11-01 13:00:00,110.76,110.83,110.68,110.83,19428.0,104.6143,104.6804,104.5387,104.6804,19428.0
2019-11-01 13:10:00,110.81,111.02,110.77,110.96,12838.0,104.6615,104.8599,104.6238,104.8032,12838.0
2019-11-01 13:20:00,111.01,111.02,110.86,110.92,11994.0,104.8504,104.8599,104.7088,104.7654,11994.0
2019-11-01 13:30:00,110.92,111.03,110.92,110.98,10278.0,104.7654,104.8693,104.7654,104.8221,10278.0
2019-11-01 13:40:00,111.01,111.02,110.94,110.97,10407.0,104.8504,104.8599,104.7843,104.8127,10407.0
2019-11-01 13:50:00,110.95,110.99,110.92,110.97,5835.0,104.7938,104.8315,104.7654,104.8127,5835.0
2019-11-01 14:00:00,111.0,111.02,110.89,110.91,13684.0,104.841,104.8599,104.7371,104.756,13684.0
2019-11-01 14:10:00,110.92,110.96,110.82,110.84,9930.0,104.7654,104.8032,104.671,104.6899,9930.0
2019-11-01 14:20:00,110.85,110.98,110.84,110.95,8997.0,104.6993,104.8221,104.6899,104.7938,8997.0
2019-11-01 14:30:00,110.97,110.98,110.87,110.88,12181.0,104.8127,104.8221,104.7182,104.7277,12181.0
2019-11-01 14:40:00,110.88,110.99,110.87,110.97,15010.0,104.7277,104.8315,104.7182,104.8127,15010.0
2019-11-01 14:50:00,110.98,111.0,110.82,110.93,13479.0,104.8221,104.841,104.671,104.7749,13479.0
2019-11-01 15:00:00,110.92,110.92,110.69,110.79,16660.0,104.7654,104.7654,104.5482,104.6426,16660.0
2019-11-01 15:10:00,110.79,110.83,110.74,110.76,14900.0,104.6426,104.6804,104.5954,104.6143,14900.0
2019-11-01 15:20:00,110.75,110.75,110.54,110.67,21127.0,104.6049,104.6049,104.4065,104.5293,21127.0
2019-11-01 15:30:00,110.69,110.83,110.67,110.82,24707.0,104.5482,104.6804,104.5293,104.671,24707.0
2019-11-01 15:40:00,110.82,110.94,110.68,110.94,35844.0,104.671,104.7843,104.5387,104.7843,35844.0
2019-11-01 15:50:00,110.95,111.07,110.88,110.98,94857.0,104.7938,104.9071,104.7277,104.8221,94857.0
2019-11-04 09:30:00,111.69,111.9,111.27,111.8,49913.0,105.4927,105.6911,105.096,105.5966,49913.0
2019-11-04 09:40:00,111.78,111.78,111.37,111.43,20380.0,105.5777,105.5777,105.1905,105.2471,20380.0
2019-11-04 09:50:00,111.43,111.67,111.37,111.67,16341.0,105.2471,105.4738,105.1905,105.4738,16341.0
2019-11-04 10:00:00,111.69,111.94,111.59,111.76,34867.0,105.4927,105.7288,105.3983,105.5588,34867.0
2019-11-04 10:10:00,111.8,112.01,111.8,111.91,12992.0,105.5966,105.795,105.5966,105.7005,12992.0
2019-11-04 10:20:00,111.92,112.02,111.8,111.84,12853.0,105.7099,105.8044,105.5966,105.6344,12853.0
2019-11-04 10:30:00,111.83,111.84,111.43,111.46,22836.0,105.6249,105.6344,105.2471,105.2755,22836.0
2019-11-04 10:40:00,111.48,111.77,111.46,111.77,16324.0,105.2944,105.5683,105.2755,105.5683,16324.0
2019-11-04 10:50:00,111.77,111.85,111.61,111.76,18959.0,105.5683,105.6438,105.4171,105.5588,18959.0
2019-11-04 11:00:00,111.8,111.8,111.57,111.58,20930.0,105.5966,105.5966,105.3794,105.3888,20930.0
2019-11-04 11:10:00,111.58,111.6,111.2,111.24,28378.0,105.3888,105.4077,105.0299,105.0677,28378.0
2019-11-04 11:20:00,111.23,111.48,111.23,111.32,13960.0,105.0582,105.2944,105.0582,105.1432,13960.0
2019-11-04 11:30:00,111.32,111.34,111.2,111.23,26504.0,105.1432,105.1621,105.0299,105.0582,26504.0
2019-11-04 11:40:00,111.22,111.26,111.06,111.08,15966.0,105.0488,105.0866,104.8977,104.9166,15966.0
2019-11-04 11:50:00,111.09,111.21,111.02,111.05,15389.0,104.926,105.0393,104.8599,104.8882,15389.0
2019-11-04 12:00:00,111.05,111.12,110.99,111.11,12164.0,104.8882,104.9543,104.8315,104.9449,12164.0
2019-11-04 12:10:00,111.11,111.29,111.1,111.29,12265.0,104.9449,105.1149,104.9354,105.1149,12265.0
2019-11-04 12:20:00,111.29,111.44,111.29,111.39,15012.0,105.1149,105.2566,105.1149,105.2094,15012.0
2019-11-04 12:30:00,111.4,111.47,111.4,111.44,11051.0,105.2188,105.2849,105.2188,105.2566,11051.0
2019-11-04 12:40:00,111.45,111.45,111.15,111.17,17952.0,105.266,105.266,104.9827,105.0016,17952.0
2019-11-04 12:50:00,111.19,111.3,111.15,111.29,13630.0,105.0205,105.1243,104.9827,105.1149,13630.0
2019-11-04 13:00:00,111.29,111.3,111.09,111.21,15765.0,105.1149,105.1243,104.926,105.0393,15765.0
2019-11-04 13:10:00,111.2,111.34,111.14,111.33,22566.0,105.0299,105.1621,104.9732,105.1527,22566.0
2019-11-04 13:20:00,111.32,111.4,111.31,111.34,20231.0,105.1432,105.2188,105.1338,105.1621,20231.0
2019-11-04 13:30:00,111.34,111.41,111.31,111.39,15764.0,105.1621,105.2282,105.1338,105.2094,15764.0
2019-11-04 13:40:00,111.39,111.44,111.34,111.35,20685.0,105.2094,105.2566,105.1621,105.1716,20685.0
2019-11-04 13:50:00,111.36,111.43,111.36,111.4,20663.0,105.181,105.2471,105.181,105.2188,20663.0
2019-11-04 14:00:00,111.4,111.41,111.26,111.38,17172.0,105.2188,105.2282,105.0866,105.1999,17172.0
2019-11-04 14:10:00,111.39,111.49,111.33,111.47,24990.0,105.2094,105.3038,105.1527,105.2849,24990.0
2019-11-04 14:20:00,111.46,111.58,111.46,111.56,20778.0,105.2755,105.3888,105.2755,105.3699,20778.0
2019-11-04 14:30:00,111.55,111.56,111.5,111.5,20754.0,105.3605,105.3699,105.3132,105.3132,20754.0
2019-11-04 14:40:00,111.49,111.5,111.39,111.4,15744.0,105.3038,105.3132,105.2094,105.2188,15744.0
2019-11-04 14:50:00,111.42,111.47,111.36,111.39,27540.0,105.2377,105.2849,105.181,105.2094,27540.0
2019-11-04 15:00:00,111.4,111.4,111.29,111.34,20565.0,105.2188,105.2188,105.1149,105.1621,20565.0
2019-11-04 15:10:00,111.33,111.44,111.3,111.41,25156.0,105.1527,105.2566,105.1243,105.2282,25156.0
2019-11-04 15:20:00,111.41,111.49,111.37,111.41,22969.0,105.2282,105.3038,105.1905,105.2282,22969.0
2019-11-04 15:30:00,111.45,111.52,111.43,111.45,38891.0,105.266,105.3321,105.2471,105.266,38891.0
2019-11-04 15:40:00,111.44,111.59,111.41,111.59,75127.0,105.2566,105.3983,105.2282,105.3983,75127.0
2019-11-04 15:50:00,111.59,111.81,111.55,111.8,134219.0,105.3983,105.606,105.3605,105.5966,134219.0
2019-11-05 09:30:00,111.81,112.8,111.49,112.55,81970.0,105.606,106.5411,105.3038,106.305,81970.0
2019-11-05 09:40:00,112.56,112.61,111.92,111.92,49758.0,106.3144,106.3617,105.7099,105.7099,49758.0
2019-11-05 09:50:00,111.92,112.14,111.92,112.07,14631.0,105.7099,105.9177,105.7099,105.8516,14631.0
2019-11-05 10:00:00,112.08,112.26,111.8,111.84,26946.0,105.8611,106.0311,105.5966,105.6344,26946.0
2019-11-05 10:10:00,111.78,111.87,111.61,111.76,23004.0,105.5777,105.6627,105.4171,105.5588,23004.0
2019-11-05 10:20:00,111.77,112.11,111.76,112.04,14602.0,105.5683,105.8894,105.5588,105.8233,14602.0
2019-11-05 10:30:00,112.05,112.13,111.51,111.52,21197.0,105.8327,105.9083,105.3227,105.3321,21197.0
2019-11-05 10:40:00,111.53,111.62,111.41,111.62,16611.0,105.3416,105.4266,105.2282,105.4266,16611.0
2019-11-05 10:50:00,111.64,111.9,111.46,111.84,43529.0,105.4455,105.6911,105.2755,105.6344,43529.0
2019-11-05 11:00:00,111.85,112.09,111.85,112.04,15892.0,105.6438,105.8705,105.6438,105.8233,15892.0
2019-11-05 11:10:00,112.04,112.12,111.93,112.03,27881.0,105.8233,105.8988,105.7194,105.8138,27881.0
2019-11-05 11:20:00,112.01,112.1,111.93,112.09,32354.0,105.795,105.88,105.7194,105.8705,32354.0
2019-11-05 11:30:00,112.1,112.24,112.09,112.23,20257.0,105.88,106.0122,105.8705,106.0027,20257.0
2019-11-05 11:40:00,112.23,112.3,112.11,112.21,18463.0,106.0027,106.0689,105.8894,105.9839,18463.0
2019-11-05 11:50:00,112.22,112.26,112.1,112.11,10422.0,105.9933,106.0311,105.88,105.8894,10422.0
2019-11-05 12:00:00,112.1,112.2,112.07,112.17,13684.0,105.88,105.9744,105.8516,105.9461,13684.0
2019-11-05 12:10:00,112.14,112.14,111.9,111.96,38219.0,105.9177,105.9177,105.6911,105.7477,38219.0
2019-11-05 12:20:00,111.95,112.0,111.72,111.77,11828.0,105.7383,105.7855,105.521,105.5683,11828.0
2019-11-05 12:30:00,111.76,111.78,111.71,111.77,9200.0,105.5588,105.5777,105.5116,105.5683,9200.0
2019-11-05 12:40:00,111.77,111.96,111.77,111.87,19465.0,105.5683,105.7477,105.5683,105.6627,19465.0
2019-11-05 12:50:00,111.84,111.94,111.82,111.93,31261.0,105.6344,105.7288,105.6155,105.7194,31261.0
2019-11-05 13:00:00,111.91,111.92,111.82,111.86,15349.0,105.7005,105.7099,105.6155,105.6533,15349.0
2019-11-05 13:10:00,111.86,112.04,111.84,111.98,33279.0,105.6533,105.8233,105.6344,105.7666,33279.0
2019-11-05 13:20:00,111.95,112.0,111.87,111.87,8976.0,105.7383,105.7855,105.6627,105.6627,8976.0
2019-11-05 13:30:00,111.89,111.95,111.79,111.95,18732.0,105.6816,105.7383,105.5872,105.7383,18732.0
2019-11-05 13:40:00,111.96,112.0,111.89,111.92,12772.0,105.7477,105.7855,105.6816,105.7099,12772.0
2019-11-05 13:50:00,111.9,112.03,111.89,112.03,13363.0,105.6911,105.8138,105.6816,105.8138,13363.0
2019-11-05 14:00:00,112.04,112.08,112.0,112.05,11721.0,105.8233,105.8611,105.7855,105.8327,11721.0
2019-11-05 14:10:00,112.05,112.15,112.03,112.1,16347.0,105.8327,105.9272,105.8138,105.88,16347.0
2019-11-05 14:20:00,112.08,112.08,111.99,112.08,12502.0,105.8611,105.8611,105.7761,105.8611,12502.0
2019-11-05 14:30:00,112.09,112.14,112.06,112.06,16841.0,105.8705,105.9177,105.8422,105.8422,16841.0
2019-11-05 14:40:00,112.06,112.08,112.0,112.01,12468.0,105.8422,105.8611,105.7855,105.795,12468.0
2019-11-05 14:50:00,112.01,112.03,111.96,112.0,14437.0,105.795,105.8138,105.7477,105.7855,14437.0
2019-11-05 15:00:00,112.0,112.07,111.93,111.96,15847.0,105.7855,105.8516,105.7194,105.7477,15847.0
2019-11-05 15:10:00,111.95,111.97,111.86,111.96,22394.0,105.7383,105.7572,105.6533,105.7477,22394.0
2019-11-05 15:20:00,111.95,112.07,111.94,112.02,20435.0,105.7383,105.8516,105.7288,105.8044,20435.0
2019-11-05 15:30:00,112.03,112.05,111.94,112.02,42709.0,105.8138,105.8327,105.7288,105.8044,42709.0
2019-11-05 15:40:00,112.03,112.12,112.0,112.06,58704.0,105.8138,105.8988,105.7855,105.8422,58704.0
2019-11-05 15:50:00,112.05,112.08,111.91,112.06,114983.0,105.8327,105.8611,105.7005,105.8422,114983.0
2019-11-06 09:30:00,112.45,112.45,111.6,111.78,22902.0,106.2105,106.2105,105.4077,105.5777,22902.0
2019-11-06 09:40:00,111.74,111.74,111.32,111.48,46199.0,105.5399,105.5399,105.1432,105.2944,46199.0
2019-11-06 09:50:00,111.49,111.56,111.33,111.56,26544.0,105.3038,105.3699,105.1527,105.3699,26544.0
2019-11-06 10:00:00,111.59,111.99,111.51,111.51,19124.0,105.3983,105.7761,105.3227,105.3227,19124.0
2019-11-06 10:10:00,111.53,111.91,111.46,111.89,24782.0,105.3416,105.7005,105.2755,105.6816,24782.0
2019-11-06 10:20:00,111.89,111.97,111.66,111.68,11401.0,105.6816,105.7572,105.4644,105.4833,11401.0
2019-11-06 10:30:00,111.65,111.83,111.63,111.64,17203.0,105.4549,105.6249,105.436,105.4455,17203.0
2019-11-06 10:40:00,111.59,111.88,111.57,111.85,10824.0,105.3983,105.6722,105.3794,105.6438,10824.0
2019-11-06 10:50:00,111.8,111.96,111.78,111.95,8116.0,105.5966,105.7477,105.5777,105.7383,8116.0
2019-11-06 11:00:00,111.98,112.06,111.95,112.06,10147.0,105.7666,105.8422,105.7383,105.8422,10147.0
2019-11-06 11:10:00,112.02,112.21,112.01,112.2,16480.0,105.8044,105.9839,105.795,105.9744,16480.0
2019-11-06 11:20:00,112.18,112.38,112.18,112.32,13141.0,105.9555,106.1444,105.9555,106.0878,13141.0
2019-11-06 11:30:00,112.34,112.49,112.34,112.37,10182.0,106.1066,106.2483,106.1066,106.135,10182.0
2019-11-06 11:40:00,112.38,112.52,112.14,112.27,36070.0,106.1444,106.2767,105.9177,106.0405,36070.0
2019-11-06 11:50:00,112.23,112.34,112.05,112.05,14167.0,106.0027,106.1066,105.8327,105.8327,14167.0
2019-11-06 12:00:00,112.06,112.09,111.97,112.07,7921.0,105.8422,105.8705,105.7572,105.8516,7921.0
2019-11-06 12:10:00,112.07,112.09,111.89,111.93,7156.0,105.8516,105.8705,105.6816,105.7194,7156.0
2019-11-06 12:20:00,111.9,111.93,111.85,111.88,7509.0,105.6911,105.7194,105.6438,105.6722,7509.0
2019-11-06 12:30:00,111.88,112.11,111.87,112.11,11013.0,105.6722,105.8894,105.6627,105.8894,11013.0
2019-11-06 12:40:00,112.13,112.13,111.96,112.12,17142.0,105.9083,105.9083,105.7477,105.8988,17142.0
2019-11-06 12:50:00,112.11,112.14,111.8,112.04,36598.0,105.8894,105.9177,105.5966,105.8233,36598.0
2019-11-06 13:00:00,112.07,112.12,112.05,112.06,6705.0,105.8516,105.8988,105.8327,105.8422,6705.0
2019-11-06 13:10:00,112.06,112.26,112.05,112.14,10803.0,105.8422,106.0311,105.8327,105.9177,10803.0
2019-11-06 13:20:00,112.14,112.21,112.14,112.21,13872.0,105.9177,105.9839,105.9177,105.9839,13872.0
2019-11-06 13:30:00,112.23,112.28,112.15,112.28,11955.0,106.0027,106.05,105.9272,106.05,11955.0
2019-11-06 13:40:00,112.29,112.29,112.05,112.12,13868.0,106.0594,106.0594,105.8327,105.8988,13868.0
2019-11-06 13:50:00,112.13,112.15,112.06,112.12,9274.0,105.9083,105.9272,105.8422,105.8988,9274.0
2019-11-06 14:00:00,112.1,112.19,112.1,112.11,14539.0,105.88,105.965,105.88,105.8894,14539.0
2019-11-06 14:10:00,112.07,112.16,112.04,112.12,7135.0,105.8516,105.9366,105.8233,105.8988,7135.0
2019-11-06 14:20:00,112.14,112.2,112.12,112.14,10856.0,105.9177,105.9744,105.8988,105.9177,10856.0
2019-11-06 14:30:00,112.14,112.18,112.12,112.16,9611.0,105.9177,105.9555,105.8988,105.9366,9611.0
2019-11-06 14:40:00,112.19,112.32,112.14,112.15,17467.0,105.965,106.0878,105.9177,105.9272,17467.0
2019-11-06 14:50:00,112.17,112.24,112.16,112.19,7210.0,105.9461,106.0122,105.9366,105.965,7210.0
2019-11-06 15:00:00,112.19,112.22,112.12,112.14,13574.0,105.965,105.9933,105.8988,105.9177,13574.0
2019-11-06 15:10:00,112.14,112.21,112.13,112.18,14732.0,105.9177,105.9839,105.9083,105.9555,14732.0
2019-11-06 15:20:00,112.17,112.19,112.11,112.12,19671.0,105.9461,105.965,105.8894,105.8988,19671.0
2019-11-06 15:30:00,112.12,112.31,112.1,112.28,30849.0,105.8988,106.0783,105.88,106.05,30849.0
2019-11-06 15:40:00,112.28,112.42,112.2,112.42,31243.0,106.05,106.1822,105.9744,106.1822,31243.0
2019-11-06 15:50:00,112.44,112.48,112.24,112.26,129624.0,106.2011,106.2389,106.0122,106.0311,129624.0
2019-11-07 09:30:00,112.35,113.31,112.18,113.24,97332.0,106.1161,107.0228,105.9555,106.9567,97332.0
2019-11-07 09:40:00,113.24,113.6,113.05,113.21,24663.0,106.9567,107.2967,106.7772,106.9284,24663.0
2019-11-07 09:50:00,113.21,113.59,113.09,113.58,16111.0,106.9284,107.2873,106.815,107.2778,16111.0
2019-11-07 10:00:00,113.62,113.68,113.39,113.61,21451.0,107.3156,107.3723,107.0984,107.3062,21451.0
2019-11-07 10:10:00,113.6,113.7,113.46,113.59,24462.0,107.2967,107.3912,107.1645,107.2873,24462.0
2019-11-07 10:20:00,113.6,113.63,113.41,113.47,8113.0,107.2967,107.3251,107.1173,107.1739,8113.0
2019-11-07 10:30:00,113.37,113.51,113.25,113.46,12202.0,107.0795,107.2117,106.9661,107.1645,12202.0
2019-11-07 10:40:00,113.46,113.46,113.33,113.37,16190.0,107.1645,107.1645,107.0417,107.0795,16190.0
2019-11-07 10:50:00,113.36,113.43,113.28,113.42,17447.0,107.07,107.1362,106.9945,107.1267,17447.0
2019-11-07 11:00:00,113.42,113.45,113.21,113.23,9365.0,107.1267,107.1551,106.9284,106.9473,9365.0
2019-11-07 11:10:00,113.23,113.3,113.18,113.23,19526.0,106.9473,107.0134,106.9,106.9473,19526.0
2019-11-07 11:20:00,113.3,113.49,113.28,113.33,17225.0,107.0134,107.1928,106.9945,107.0417,17225.0
2019-11-07 11:30:00,113.35,113.53,113.34,113.53,6800.0,107.0606,107.2306,107.0512,107.2306,6800.0
2019-11-07 11:40:00,113.5,113.53,113.39,113.47,9684.0,107.2023,107.2306,107.0984,107.1739,9684.0
2019-11-07 11:50:00,113.44,113.69,113.34,113.63,16355.0,107.1456,107.3817,107.0512,107.3251,16355.0
2019-11-07 12:00:00,113.69,113.72,113.5,113.64,8120.0,107.3817,107.4101,107.2023,107.3345,8120.0
2019-11-07 12:10:00,113.65,113.68,113.48,113.48,17132.0,107.344,107.3723,107.1834,107.1834,17132.0
2019-11-07 12:20:00,113.49,113.52,113.45,113.51,10200.0,107.1928,107.2212,107.1551,107.2117,10200.0
2019-11-07 12:30:00,113.51,113.52,113.46,113.51,19138.0,107.2117,107.2212,107.1645,107.2117,19138.0
2019-11-07 12:40:00,113.51,113.53,113.38,113.44,14600.0,107.2117,107.2306,107.0889,107.1456,14600.0
2019-11-07 12:50:00,113.48,113.59,113.47,113.59,11777.0,107.1834,107.2873,107.1739,107.2873,11777.0
2019-11-07 13:00:00,113.6,113.6,113.39,113.44,10515.0,107.2967,107.2967,107.0984,107.1456,10515.0
2019-11-07 13:10:00,113.48,113.51,113.39,113.51,8290.0,107.1834,107.2117,107.0984,107.2117,8290.0
2019-11-07 13:20:00,113.5,113.58,113.48,113.56,10429.0,107.2023,107.2778,107.1834,107.2589,10429.0
2019-11-07 13:30:00,113.56,113.6,113.48,113.52,8603.0,107.2589,107.2967,107.1834,107.2212,8603.0
2019-11-07 13:40:00,113.5,113.5,113.32,113.36,14413.0,107.2023,107.2023,107.0323,107.07,14413.0
2019-11-07 13:50:00,113.36,113.45,113.35,113.4,6696.0,107.07,107.1551,107.0606,107.1078,6696.0
2019-11-07 14:00:00,113.42,113.58,113.37,113.53,24487.0,107.1267,107.2778,107.0795,107.2306,24487.0
2019-11-07 14:10:00,113.52,113.52,113.42,113.5,12578.0,107.2212,107.2212,107.1267,107.2023,12578.0
2019-11-07 14:20:00,113.51,113.56,113.45,113.47,12885.0,107.2117,107.2589,107.1551,107.1739,12885.0
2019-11-07 14:30:00,113.46,113.46,113.3,113.37,15089.0,107.1645,107.1645,107.0134,107.0795,15089.0
2019-11-07 14:40:00,113.37,113.42,113.05,113.14,24058.0,107.0795,107.1267,106.7772,106.8623,24058.0
2019-11-07 14:50:00,113.15,113.4,113.09,113.37,15147.0,106.8717,107.1078,106.815,107.0795,15147.0
2019-11-07 15:00:00,113.35,113.39,113.27,113.27,11639.0,107.0606,107.0984,106.985,106.985,11639.0
2019-11-07 15:10:00,113.26,113.29,113.15,113.16,15315.0,106.9756,107.0039,106.8717,106.8811,15315.0
2019-11-07 15:20:00,113.18,113.25,113.09,113.25,19134.0,106.9,106.9661,106.815,106.9661,19134.0
2019-11-07 15:30:00,113.24,113.26,113.19,113.22,36805.0,106.9567,106.9756,106.9095,106.9378,36805.0
2019-11-07 15:40:00,113.23,113.24,113.05,113.17,45320.0,106.9473,106.9567,106.7772,106.8906,45320.0
2019-11-07 15:50:00,113.16,113.2,112.96,113.03,98652.0,106.8811,106.9189,106.6922,106.7584,98652.0
2019-11-08 09:30:00,112.77,113.06,112.25,112.77,17802.0,106.5128,106.7867,106.0216,106.5128,17802.0
2019-11-08 09:40:00,112.75,112.83,112.61,112.65,15200.0,106.4939,106.5695,106.3617,106.3994,15200.0
2019-11-08 09:50:00,112.59,112.71,111.92,112.06,12802.0,106.3428,106.4561,105.7099,105.8422,12802.0
2019-11-08 10:00:00,112.17,112.32,111.9,112.26,12251.0,105.9461,106.0878,105.6911,106.0311,12251.0
2019-11-08 10:10:00,112.28,112.4,112.23,112.38,6083.0,106.05,106.1633,106.0027,106.1444,6083.0
2019-11-08 10:20:00,112.37,112.37,112.19,112.22,10943.0,106.135,106.135,105.965,105.9933,10943.0
2019-11-08 10:30:00,112.21,112.23,112.1,112.1,9723.0,105.9839,106.0027,105.88,105.88,9723.0
2019-11-08 10:40:00,112.12,112.28,112.09,112.24,18235.0,105.8988,106.05,105.8705,106.0122,18235.0
2019-11-08 10:50:00,112.23,112.41,112.23,112.28,6231.0,106.0027,106.1728,106.0027,106.05,6231.0
2019-11-08 11:00:00,112.29,112.49,112.25,112.27,14012.0,106.0594,106.2483,106.0216,106.0405,14012.0
2019-11-08 11:10:00,112.29,112.3,112.05,112.07,9220.0,106.0594,106.0689,105.8327,105.8516,9220.0
2019-11-08 11:20:00,112.03,112.06,111.86,111.93,11425.0,105.8138,105.8422,105.6533,105.7194,11425.0
2019-11-08 11:30:00,111.94,112.02,111.78,111.78,11452.0,105.7288,105.8044,105.5777,105.5777,11452.0
2019-11-08 11:40:00,111.8,111.89,111.4,111.43,19793.0,105.5966,105.6816,105.2188,105.2471,19793.0
2019-11-08 11:50:00,111.43,111.54,111.42,111.47,19657.0,105.2471,105.351,105.2377,105.2849,19657.0
2019-11-08 12:00:00,111.46,111.72,111.46,111.72,18990.0,105.2755,105.521,105.2755,105.521,18990.0
2019-11-08 12:10:00,111.72,111.77,111.63,111.74,11223.0,105.521,105.5683,105.436,105.5399,11223.0
2019-11-08 12:20:00,111.72,111.96,111.72,111.85,26062.0,105.521,105.7477,105.521,105.6438,26062.0
2019-11-08 12:30:00,111.85,111.92,111.75,111.76,35678.0,105.6438,105.7099,105.5494,105.5588,35678.0
2019-11-08 12:40:00,111.77,111.8,111.66,111.68,11685.0,105.5683,105.5966,105.4644,105.4833,11685.0
2019-11-08 12:50:00,111.66,111.74,111.59,111.74,6778.0,105.4644,105.5399,105.3983,105.5399,6778.0
2019-11-08 13:00:00,111.73,111.77,111.67,111.67,5947.0,105.5305,105.5683,105.4738,105.4738,5947.0
2019-11-08 13:10:00,111.67,111.76,111.67,111.75,8868.0,105.4738,105.5588,105.4738,105.5494,8868.0
2019-11-08 13:20:00,111.72,111.73,111.65,111.67,4922.0,105.521,105.5305,105.4549,105.4738,4922.0
2019-11-08 13:30:00,111.66,111.68,111.61,111.65,5263.0,105.4644,105.4833,105.4171,105.4549,5263.0
2019-11-08 13:40:00,111.66,111.71,111.66,111.67,6076.0,105.4644,105.5116,105.4644,105.4738,6076.0
2019-11-08 13:50:00,111.66,111.66,111.55,111.6,9878.0,105.4644,105.4644,105.3605,105.4077,9878.0
2019-11-08 14:00:00,111.6,111.64,111.57,111.59,10335.0,105.4077,105.4455,105.3794,105.3983,10335.0
2019-11-08 14:10:00,111.58,111.59,111.54,111.58,9957.0,105.3888,105.3983,105.351,105.3888,9957.0
2019-11-08 14:20:00,111.56,111.59,111.42,111.47,10548.0,105.3699,105.3983,105.2377,105.2849,10548.0
2019-11-08 14:30:00,111.47,111.57,111.44,111.55,11737.0,105.2849,105.3794,105.2566,105.3605,11737.0
2019-11-08 14:40:00,111.57,111.59,111.53,111.56,8830.0,105.3794,105.3983,105.3416,105.3699,8830.0
2019-11-08 14:50:00,111.56,111.56,111.52,111.55,10840.0,105.3699,105.3699,105.3321,105.3605,10840.0
2019-11-08 15:00:00,111.54,111.55,111.46,111.53,14274.0,105.351,105.3605,105.2755,105.3416,14274.0
2019-11-08 15:10:00,111.53,111.53,111.47,111.51,18325.0,105.3416,105.3416,105.2849,105.3227,18325.0
2019-11-08 15:20:00,111.51,111.53,111.45,111.48,31508.0,105.3227,105.3416,105.266,105.2944,31508.0
2019-11-08 15:30:00,111.48,111.62,111.45,111.61,45618.0,105.2944,105.4266,105.266,105.4171,45618.0
2019-11-08 15:40:00,111.61,111.63,111.57,111.6,32419.0,105.4171,105.436,105.3794,105.4077,32419.0
2019-11-08 15:50:00,111.6,111.89,111.6,111.84,141588.0,105.4077,105.6816,105.4077,105.6344,141588.0
2019-11-11 09:30:00,111.66,112.0,111.11,111.8,43005.0,105.4644,105.7855,104.9449,105.5966,43005.0
2019-11-11 09:40:00,111.82,111.97,111.68,111.94,22811.0,105.6155,105.7572,105.4833,105.7288,22811.0
2019-11-11 09:50:00,111.94,111.97,111.67,111.67,8237.0,105.7288,105.7572,105.4738,105.4738,8237.0
2019-11-11 10:00:00,111.69,111.71,111.29,111.34,11846.0,105.4927,105.5116,105.1149,105.1621,11846.0
2019-11-11 10:10:00,111.35,111.52,111.17,111.48,14532.0,105.1716,105.3321,105.0016,105.2944,14532.0
2019-11-11 10:20:00,111.51,111.63,111.35,111.35,8046.0,105.3227,105.436,105.1716,105.1716,8046.0
2019-11-11 10:30:00,111.35,111.42,111.3,111.33,7499.0,105.1716,105.2377,105.1243,105.1527,7499.0
2019-11-11 10:40:00,111.33,111.41,111.32,111.34,4461.0,105.1527,105.2282,105.1432,105.1621,4461.0
2019-11-11 10:50:00,111.38,111.42,111.29,111.4,7188.0,105.1999,105.2377,105.1149,105.2188,7188.0
2019-11-11 11:00:00,111.4,111.67,111.39,111.66,10187.0,105.2188,105.4738,105.2094,105.4644,10187.0
2019-11-11 11:10:00,111.69,111.73,111.42,111.43,3491.0,105.4927,105.5305,105.2377,105.2471,3491.0
2019-11-11 11:20:00,111.44,111.51,111.39,111.42,7587.0,105.2566,105.3227,105.2094,105.2377,7587.0
2019-11-11 11:30:00,111.4,111.44,111.37,111.42,3876.0,105.2188,105.2566,105.1905,105.2377,3876.0
2019-11-11 11:40:00,111.38,111.43,111.32,111.32,6279.0,105.1999,105.2471,105.1432,105.1432,6279.0
2019-11-11 11:50:00,111.33,111.35,111.21,111.31,9129.0,105.1527,105.1716,105.0393,105.1338,9129.0
2019-11-11 12:00:00,111.35,111.58,111.34,111.54,4310.0,105.1716,105.3888,105.1621,105.351,4310.0
2019-11-11 12:10:00,111.57,111.58,111.5,111.52,3602.0,105.3794,105.3888,105.3132,105.3321,3602.0
2019-11-11 12:20:00,111.52,111.52,111.39,111.49,5900.0,105.3321,105.3321,105.2094,105.3038,5900.0
2019-11-11 12:30:00,111.55,111.72,111.55,111.64,5800.0,105.3605,105.521,105.3605,105.4455,5800.0
2019-11-11 12:40:00,111.63,111.64,111.56,111.58,4700.0,105.436,105.4455,105.3699,105.3888,4700.0
2019-11-11 12:50:00,111.58,111.58,111.49,111.52,15801.0,105.3888,105.3888,105.3038,105.3321,15801.0
2019-11-11 13:00:00,111.52,111.61,111.48,111.55,25710.0,105.3321,105.4171,105.2944,105.3605,25710.0
2019-11-11 13:10:00,111.56,111.58,111.46,111.56,18328.0,105.3699,105.3888,105.2755,105.3699,18328.0
2019-11-11 13:20:00,111.56,111.83,111.49,111.83,15363.0,105.3699,105.6249,105.3038,105.6249,15363.0
2019-11-11 13:30:00,111.82,111.97,111.52,111.76,79178.0,105.6155,105.7572,105.3321,105.5588,79178.0
2019-11-11 13:40:00,111.76,111.94,111.63,111.89,22286.0,105.5588,105.7288,105.436,105.6816,22286.0
2019-11-11 13:50:00,111.9,111.9,111.67,111.84,9345.0,105.6911,105.6911,105.4738,105.6344,9345.0
2019-11-11 14:00:00,111.84,111.9,111.77,111.85,9867.0,105.6344,105.6911,105.5683,105.6438,9867.0
2019-11-11 14:10:00,111.85,111.92,111.79,111.89,8228.0,105.6438,105.7099,105.5872,105.6816,8228.0
2019-11-11 14:20:00,111.9,111.98,111.84,111.91,8542.0,105.6911,105.7666,105.6344,105.7005,8542.0
2019-11-11 14:30:00,111.92,111.92,111.77,111.82,12839.0,105.7099,105.7099,105.5683,105.6155,12839.0
2019-11-11 14:40:00,111.81,111.86,111.68,111.7,12242.0,105.606,105.6533,105.4833,105.5022,12242.0
2019-11-11 14:50:00,111.71,111.77,111.59,111.72,23029.0,105.5116,105.5683,105.3983,105.521,23029.0
2019-11-11 15:00:00,111.7,111.87,111.69,111.82,14252.0,105.5022,105.6627,105.4927,105.6155,14252.0
2019-11-11 15:10:00,111.82,111.9,111.77,111.89,13243.0,105.6155,105.6911,105.5683,105.6816,13243.0
2019-11-11 15:20:00,111.91,111.97,111.81,111.96,53352.0,105.7005,105.7572,105.606,105.7477,53352.0
2019-11-11 15:30:00,111.95,112.12,111.94,112.1,22394.0,105.7383,105.8988,105.7288,105.88,22394.0
2019-11-11 15:40:00,112.09,112.1,111.96,112.06,21953.0,105.8705,105.88,105.7477,105.8422,21953.0
2019-11-11 15:50:00,112.06,112.38,112.02,112.16,117657.0,105.8422,106.1444,105.8044,105.9366,117657.0
2019-11-12 09:30:00,112.15,112.19,111.67,111.86,36730.0,105.9272,105.965,105.4738,105.6533,36730.0
2019-11-12 09:40:00,111.84,112.27,111.77,112.25,39053.0,105.6344,106.0405,105.5683,106.0216,39053.0
2019-11-12 09:50:00,112.22,112.41,112.01,112.16,11675.0,105.9933,106.1728,105.795,105.9366,11675.0
2019-11-12 10:00:00,112.12,112.37,112.04,112.06,12883.0,105.8988,106.135,105.8233,105.8422,12883.0
2019-11-12 10:10:00,112.07,112.34,111.98,111.98,10624.0,105.8516,106.1066,105.7666,105.7666,10624.0
2019-11-12 10:20:00,112.0,112.02,111.75,111.75,23953.0,105.7855,105.8044,105.5494,105.5494,23953.0
2019-11-12 10:30:00,111.73,111.93,111.72,111.93,11951.0,105.5305,105.7194,105.521,105.7194,11951.0
2019-11-12 10:40:00,111.94,112.06,111.81,111.83,10439.0,105.7288,105.8422,105.606,105.6249,10439.0
2019-11-12 10:50:00,111.83,111.9,111.65,111.65,23548.0,105.6249,105.6911,105.4549,105.4549,23548.0
2019-11-12 11:00:00,111.65,111.92,111.61,111.87,25270.0,105.4549,105.7099,105.4171,105.6627,25270.0
2019-11-12 11:10:00,111.87,111.87,111.61,111.65,47970.0,105.6627,105.6627,105.4171,105.4549,47970.0
2019-11-12 11:20:00,111.66,111.75,111.58,111.64,19961.0,105.4644,105.5494,105.3888,105.4455,19961.0
2019-11-12 11:30:00,111.66,111.7,111.55,111.55,17551.0,105.4644,105.5022,105.3605,105.3605,17551.0
2019-11-12 11:40:00,111.55,111.56,111.38,111.39,10634.0,105.3605,105.3699,105.1999,105.2094,10634.0
2019-11-12 11:50:00,111.42,111.44,111.28,111.3,11672.0,105.2377,105.2566,105.1055,105.1243,11672.0
2019-11-12 12:00:00,111.3,111.4,111.22,111.4,11798.0,105.1243,105.2188,105.0488,105.2188,11798.0
2019-11-12 12:10:00,111.43,111.63,111.43,111.53,6138.0,105.2471,105.436,105.2471,105.3416,6138.0
2019-11-12 12:20:00,111.51,111.54,111.47,111.53,9200.0,105.3227,105.351,105.2849,105.3416,9200.0
2019-11-12 12:30:00,111.54,111.57,111.47,111.56,5258.0,105.351,105.3794,105.2849,105.3699,5258.0
2019-11-12 12:40:00,111.58,111.58,111.42,111.44,7334.0,105.3888,105.3888,105.2377,105.2566,7334.0
2019-11-12 12:50:00,111.41,111.54,111.36,111.54,3556.0,105.2282,105.351,105.181,105.351,3556.0
2019-11-12 13:00:00,111.56,111.58,111.49,111.51,8099.0,105.3699,105.3888,105.3038,105.3227,8099.0
2019-11-12 13:10:00,111.53,111.57,111.5,111.56,15192.0,105.3416,105.3794,105.3132,105.3699,15192.0
2019-11-12 13:20:00,111.56,111.57,111.37,111.41,13294.0,105.3699,105.3794,105.1905,105.2282,13294.0
2019-11-12 13:30:00,111.41,111.5,111.41,111.5,7200.0,105.2282,105.3132,105.2282,105.3132,7200.0
2019-11-12 13:40:00,111.5,111.58,111.46,111.51,31754.0,105.3132,105.3888,105.2755,105.3227,31754.0
2019-11-12 13:50:00,111.49,111.58,111.45,111.45,39280.0,105.3038,105.3888,105.266,105.266,39280.0
2019-11-12 14:00:00,111.46,111.46,111.27,111.28,10902.0,105.2755,105.2755,105.096,105.1055,10902.0
2019-11-12 14:10:00,111.27,111.28,111.17,111.18,18670.0,105.096,105.1055,105.0016,105.011,18670.0
2019-11-12 14:20:00,111.19,111.19,111.0,111.02,13414.0,105.0205,105.0205,104.841,104.8599,13414.0
2019-11-12 14:30:00,110.99,111.06,110.97,111.02,13447.0,104.8315,104.8977,104.8127,104.8599,13447.0
2019-11-12 14:40:00,111.02,111.07,111.0,111.01,12610.0,104.8599,104.9071,104.841,104.8504,12610.0
2019-11-12 14:50:00,111.01,111.05,110.84,110.96,15883.0,104.8504,104.8882,104.6899,104.8032,15883.0
2019-11-12 15:00:00,110.97,111.0,110.94,110.97,11960.0,104.8127,104.841,104.7843,104.8127,11960.0
2019-11-12 15:10:00,110.97,111.02,110.94,111.0,17218.0,104.8127,104.8599,104.7843,104.841,17218.0
2019-11-12 15:20:00,111.0,111.17,111.0,111.12,14656.0,104.841,105.0016,104.841,104.9543,14656.0
2019-11-12 15:30:00,111.1,111.14,111.04,111.04,20618.0,104.9354,104.9732,104.8788,104.8788,20618.0
2019-11-12 15:40:00,111.05,111.26,110.99,111.0,50546.0,104.8882,105.0866,104.8315,104.841,50546.0
2019-11-12 15:50:00,111.01,111.05,110.94,110.97,123122.0,104.8504,104.8882,104.7843,104.8127,123122.0
2019-11-13 09:30:00,111.01,111.15,110.29,110.38,39852.0,104.8504,104.9827,104.1704,104.2554,39852.0
2019-11-13 09:40:00,110.42,110.46,109.81,109.83,103792.0,104.2932,104.331,103.717,103.7359,103792.0
2019-11-13 09:50:00,109.82,109.82,109.35,109.56,72550.0,103.7265,103.7265,103.2825,103.4809,72550.0
2019-11-13 10:00:00,109.56,109.87,109.33,109.87,35925.0,103.4809,103.7737,103.2637,103.7737,35925.0
2019-11-13 10:10:00,109.83,110.19,109.83,109.87,11280.0,103.7359,104.0759,103.7359,103.7737,11280.0
2019-11-13 10:20:00,109.85,109.9,109.66,109.75,31211.0,103.7548,103.802,103.5753,103.6604,31211.0
2019-11-13 10:30:00,109.76,110.22,109.71,110.16,12253.0,103.6698,104.1043,103.6226,104.0476,12253.0
2019-11-13 10:40:00,110.19,110.5,110.12,110.43,8895.0,104.0759,104.3687,104.0098,104.3026,8895.0
2019-11-13 10:50:00,110.44,110.69,110.37,110.68,19181.0,104.3121,104.5482,104.2459,104.5387,19181.0
2019-11-13 11:00:00,110.7,110.83,110.7,110.8,11350.0,104.5576,104.6804,104.5576,104.6521,11350.0
2019-11-13 11:10:00,110.83,111.16,110.8,111.11,13478.0,104.6804,104.9921,104.6521,104.9449,13478.0
2019-11-13 11:20:00,111.07,111.16,110.99,111.16,37529.0,104.9071,104.9921,104.8315,104.9921,37529.0
2019-11-13 11:30:00,111.13,111.15,110.97,111.0,26346.0,104.9638,104.9827,104.8127,104.841,26346.0
2019-11-13 11:40:00,110.98,111.08,110.95,111.04,19463.0,104.8221,104.9166,104.7938,104.8788,19463.0
2019-11-13 11:50:00,111.05,111.18,111.0,111.17,21942.0,104.8882,105.011,104.841,105.0016,21942.0
2019-11-13 12:00:00,111.2,111.32,111.06,111.18,28922.0,105.0299,105.1432,104.8977,105.011,28922.0
2019-11-13 12:10:00,111.25,111.4,111.2,111.32,8606.0,105.0771,105.2188,105.0299,105.1432,8606.0
2019-11-13 12:20:00,111.33,111.34,111.2,111.32,6208.0,105.1527,105.1621,105.0299,105.1432,6208.0
2019-11-13 12:30:00,111.31,111.44,111.29,111.4,9830.0,105.1338,105.2566,105.1149,105.2188,9830.0
2019-11-13 12:40:00,111.4,111.5,111.39,111.47,6222.0,105.2188,105.3132,105.2094,105.2849,6222.0
2019-11-13 12:50:00,111.43,111.6,111.4,111.6,8223.0,105.2471,105.4077,105.2188,105.4077,8223.0
2019-11-13 13:00:00,111.59,111.6,111.5,111.57,6833.0,105.3983,105.4077,105.3132,105.3794,6833.0
2019-11-13 13:10:00,111.55,111.64,111.46,111.59,8282.0,105.3605,105.4455,105.2755,105.3983,8282.0
2019-11-13 13:20:00,111.59,111.66,111.58,111.62,10146.0,105.3983,105.4644,105.3888,105.4266,10146.0
2019-11-13 13:30:00,111.61,111.62,111.53,111.6,6600.0,105.4171,105.4266,105.3416,105.4077,6600.0
2019-11-13 13:40:00,111.6,111.84,111.6,111.75,12809.0,105.4077,105.6344,105.4077,105.5494,12809.0
2019-11-13 13:50:00,111.75,111.87,111.42,111.54,22460.0,105.5494,105.6627,105.2377,105.351,22460.0
2019-11-13 14:00:00,111.53,111.63,111.45,111.6,10775.0,105.3416,105.436,105.266,105.4077,10775.0
2019-11-13 14:10:00,111.59,111.62,111.38,111.44,12777.0,105.3983,105.4266,105.1999,105.2566,12777.0
2019-11-13 14:20:00,111.46,111.5,111.31,111.39,9572.0,105.2755,105.3132,105.1338,105.2094,9572.0
2019-11-13 14:30:00,111.44,111.49,111.35,111.35,12283.0,105.2566,105.3038,105.1716,105.1716,12283.0
2019-11-13 14:40:00,111.36,111.48,111.35,111.36,10535.0,105.181,105.2944,105.1716,105.181,10535.0
2019-11-13 14:50:00,111.35,111.49,111.3,111.44,21663.0,105.1716,105.3038,105.1243,105.2566,21663.0
2019-11-13 15:00:00,111.46,111.71,111.4,111.64,19540.0,105.2755,105.5116,105.2188,105.4455,19540.0
2019-11-13 15:10:00,111.64,111.88,111.61,111.88,23477.0,105.4455,105.6722,105.4171,105.6722,23477.0
2019-11-13 15:20:00,111.9,111.94,111.66,111.85,26880.0,105.6911,105.7288,105.4644,105.6438,26880.0
2019-11-13 15:30:00,111.84,111.85,111.52,111.52,22942.0,105.6344,105.6438,105.3321,105.3321,22942.0
2019-11-13 15:40:00,111.54,111.58,111.42,111.43,68138.0,105.351,105.3888,105.2377,105.2471,68138.0
2019-11-13 15:50:00,111.41,111.41,111.2,111.41,131634.0,105.2282,105.2282,105.0299,105.2282,131634.0
2019-11-14 09:30:00,111.76,111.86,111.0,111.23,67702.0,105.5588,105.6533,104.841,105.0582,67702.0
2019-11-14 09:40:00,111.33,111.66,111.12,111.62,94041.0,105.1527,105.4644,104.9543,105.4266,94041.0
2019-11-14 09:50:00,111.61,112.2,111.44,112.12,99401.0,105.4171,105.9744,105.2566,105.8988,99401.0
2019-11-14 10:00:00,112.25,112.67,112.04,112.61,18783.0,106.0216,106.4183,105.8233,106.3617,18783.0
2019-11-14 10:10:00,112.58,112.88,112.45,112.87,16087.0,106.3333,106.6167,106.2105,106.6072,16087.0
2019-11-14 10:20:00,112.8,112.87,112.59,112.62,12421.0,106.5411,106.6072,106.3428,106.3711,12421.0
2019-11-14 10:30:00,112.63,112.84,112.63,112.75,9782.0,106.3805,106.5789,106.3805,106.4939,9782.0
2019-11-14 10:40:00,112.75,112.83,112.66,112.73,7518.0,106.4939,106.5695,106.4089,106.475,7518.0
2019-11-14 10:50:00,112.74,112.76,112.47,112.67,13328.0,106.4844,106.5033,106.2294,106.4183,13328.0
2019-11-14 11:00:00,112.65,112.97,112.57,112.92,26485.0,106.3994,106.7017,106.3239,106.6545,26485.0
2019-11-14 11:10:00,112.93,112.93,112.72,112.83,16732.0,106.6639,106.6639,106.4656,106.5695,16732.0
2019-11-14 11:20:00,112.82,112.85,112.6,112.74,23450.0,106.56,106.5883,106.3522,106.4844,23450.0
2019-11-14 11:30:00,112.76,112.78,112.12,112.19,19839.0,106.5033,106.5222,105.8988,105.965,19839.0
2019-11-14 11:40:00,112.14,112.18,111.75,111.84,19569.0,105.9177,105.9555,105.5494,105.6344,19569.0
2019-11-14 11:50:00,111.86,111.96,111.8,111.82,7951.0,105.6533,105.7477,105.5966,105.6155,7951.0
2019-11-14 12:00:00,111.81,112.08,111.77,112.08,10974.0,105.606,105.8611,105.5683,105.8611,10974.0
2019-11-14 12:10:00,112.07,112.12,111.95,112.12,15129.0,105.8516,105.8988,105.7383,105.8988,15129.0
2019-11-14 12:20:00,112.12,112.15,112.03,112.05,7442.0,105.8988,105.9272,105.8138,105.8327,7442.0
2019-11-14 12:30:00,112.07,112.2,112.03,112.15,7110.0,105.8516,105.9744,105.8138,105.9272,7110.0
2019-11-14 12:40:00,112.14,112.29,112.12,112.24,8897.0,105.9177,106.0594,105.8988,106.0122,8897.0
2019-11-14 12:50:00,112.22,112.3,112.2,112.23,4923.0,105.9933,106.0689,105.9744,106.0027,4923.0
2019-11-14 13:00:00,112.23,112.32,112.21,112.31,9356.0,106.0027,106.0878,105.9839,106.0783,9356.0
2019-11-14 13:10:00,112.29,112.35,112.21,112.35,7116.0,106.0594,106.1161,105.9839,106.1161,7116.0
2019-11-14 13:20:00,112.36,112.41,112.31,112.37,9141.0,106.1255,106.1728,106.0783,106.135,9141.0
2019-11-14 13:30:00,112.38,112.46,112.35,112.46,5900.0,106.1444,106.22,106.1161,106.22,5900.0
2019-11-14 13:40:00,112.46,112.57,112.42,112.55,6283.0,106.22,106.3239,106.1822,106.305,6283.0
2019-11-14 13:50:00,112.52,112.59,112.29,112.48,17791.0,106.2767,106.3428,106.0594,106.2389,17791.0
2019-11-14 14:00:00,112.45,112.5,112.39,112.44,3508.0,106.2105,106.2578,106.1539,106.2011,3508.0
2019-11-14 14:10:00,112.45,112.76,112.45,112.75,13171.0,106.2105,106.5033,106.2105,106.4939,13171.0
2019-11-14 14:20:00,112.73,112.78,112.68,112.78,12569.0,106.475,106.5222,106.4278,106.5222,12569.0
2019-11-14 14:30:00,112.75,112.77,112.67,112.71,16756.0,106.4939,106.5128,106.4183,106.4561,16756.0
2019-11-14 14:40:00,112.71,112.78,112.71,112.76,9004.0,106.4561,106.5222,106.4561,106.5033,9004.0
2019-11-14 14:50:00,112.76,112.79,112.7,112.73,10299.0,106.5033,106.5317,106.4467,106.475,10299.0
2019-11-14 15:00:00,112.74,112.75,112.66,112.66,15016.0,106.4844,106.4939,106.4089,106.4089,15016.0
2019-11-14 15:10:00,112.66,112.67,112.51,112.6,22446.0,106.4089,106.4183,106.2672,106.3522,22446.0
2019-11-14 15:20:00,112.6,112.66,112.52,112.55,20684.0,106.3522,106.4089,106.2767,106.305,20684.0
2019-11-14 15:30:00,112.57,112.73,112.56,112.66,18958.0,106.3239,106.475,106.3144,106.4089,18958.0
2019-11-14 15:40:00,112.66,112.9,112.66,112.88,32923.0,106.4089,106.6356,106.4089,106.6167,32923.0
2019-11-14 15:50:00,112.89,113.0,112.81,112.86,71289.0,106.6261,106.73,106.5506,106.5978,71289.0
2019-11-15 09:30:00,113.37,113.66,112.82,112.92,112990.0,107.0795,107.3534,106.56,106.6545,112990.0
2019-11-15 09:40:00,112.95,113.0,112.24,112.35,26222.0,106.6828,106.73,106.0122,106.1161,26222.0
2019-11-15 09:50:00,112.36,112.5,112.26,112.35,24937.0,106.1255,106.2578,106.0311,106.1161,24937.0
2019-11-15 10:00:00,112.36,112.51,112.27,112.42,17174.0,106.1255,106.2672,106.0405,106.1822,17174.0
2019-11-15 10:10:00,112.41,112.62,112.32,112.5,27592.0,106.1728,106.3711,106.0878,106.2578,27592.0
2019-11-15 10:20:00,112.5,112.55,112.33,112.48,11416.0,106.2578,106.305,106.0972,106.2389,11416.0
2019-11-15 10:30:00,112.51,112.83,112.46,112.83,11426.0,106.2672,106.5695,106.22,106.5695,11426.0
2019-11-15 10:40:00,112.81,112.94,112.8,112.87,10910.0,106.5506,106.6733,106.5411,106.6072,10910.0
2019-11-15 10:50:00,112.82,112.88,112.64,112.8,13542.0,106.56,106.6167,106.39,106.5411,13542.0
2019-11-15 11:00:00,112.77,113.13,112.77,113.1,10905.0,106.5128,106.8528,106.5128,106.8245,10905.0
2019-11-15 11:10:00,113.11,113.12,112.96,112.99,15618.0,106.8339,106.8434,106.6922,106.7206,15618.0
2019-11-15 11:20:00,112.99,113.08,112.93,113.05,12750.0,106.7206,106.8056,106.6639,106.7772,12750.0
2019-11-15 11:30:00,113.03,113.07,112.91,113.01,13454.0,106.7584,106.7961,106.645,106.7395,13454.0
2019-11-15 11:40:00,113.01,113.12,112.94,112.97,11509.0,106.7395,106.8434,106.6733,106.7017,11509.0
2019-11-15 11:50:00,112.96,113.22,112.95,113.22,15803.0,106.6922,106.9378,106.6828,106.9378,15803.0
2019-11-15 12:00:00,113.2,113.67,113.19,113.56,15508.0,106.9189,107.3628,106.9095,107.2589,15508.0
2019-11-15 12:10:00,113.58,113.66,113.53,113.54,6288.0,107.2778,107.3534,107.2306,107.2401,6288.0
2019-11-15 12:20:00,113.55,113.57,113.43,113.51,6262.0,107.2495,107.2684,107.1362,107.2117,6262.0
2019-11-15 12:30:00,113.52,113.59,113.43,113.58,6269.0,107.2212,107.2873,107.1362,107.2778,6269.0
2019-11-15 12:40:00,113.57,113.66,113.52,113.61,5503.0,107.2684,107.3534,107.2212,107.3062,5503.0
2019-11-15 12:50:00,113.62,113.65,113.5,113.53,5527.0,107.3156,107.344,107.2023,107.2306,5527.0
2019-11-15 13:00:00,113.53,113.54,113.37,113.4,5480.0,107.2306,107.2401,107.0795,107.1078,5480.0
2019-11-15 13:10:00,113.45,113.53,113.43,113.5,7489.0,107.1551,107.2306,107.1362,107.2023,7489.0
2019-11-15 13:20:00,113.49,113.54,113.45,113.49,7098.0,107.1928,107.2401,107.1551,107.1928,7098.0
2019-11-15 13:30:00,113.48,113.54,113.43,113.52,4482.0,107.1834,107.2401,107.1362,107.2212,4482.0
2019-11-15 13:40:00,113.51,113.54,113.45,113.49,4200.0,107.2117,107.2401,107.1551,107.1928,4200.0
2019-11-15 13:50:00,113.52,113.6,113.52,113.53,5848.0,107.2212,107.2967,107.2212,107.2306,5848.0
2019-11-15 14:00:00,113.52,113.55,113.42,113.49,11435.0,107.2212,107.2495,107.1267,107.1928,11435.0
2019-11-15 14:10:00,113.47,113.66,113.46,113.66,7069.0,107.1739,107.3534,107.1645,107.3534,7069.0
2019-11-15 14:20:00,113.66,113.68,113.49,113.53,8300.0,107.3534,107.3723,107.1928,107.2306,8300.0
2019-11-15 14:30:00,113.52,113.54,113.42,113.48,12386.0,107.2212,107.2401,107.1267,107.1834,12386.0
2019-11-15 14:40:00,113.51,113.59,113.43,113.45,16506.0,107.2117,107.2873,107.1362,107.1551,16506.0
2019-11-15 14:50:00,113.46,113.51,113.42,113.44,5295.0,107.1645,107.2117,107.1267,107.1456,5295.0
2019-11-15 15:00:00,113.44,113.51,113.42,113.45,6313.0,107.1456,107.2117,107.1267,107.1551,6313.0
2019-11-15 15:10:00,113.49,113.49,113.31,113.34,9636.0,107.1928,107.1928,107.0228,107.0512,9636.0
2019-11-15 15:20:00,113.35,113.43,113.3,113.42,14280.0,107.0606,107.1362,107.0134,107.1267,14280.0
2019-11-15 15:30:00,113.42,113.5,113.36,113.41,24291.0,107.1267,107.2023,107.07,107.1173,24291.0
2019-11-15 15:40:00,113.4,113.42,113.32,113.33,35869.0,107.1078,107.1267,107.0323,107.0417,35869.0
2019-11-15 15:50:00,113.34,113.37,113.16,113.37,92333.0,107.0512,107.0795,106.8811,107.0795,92333.0
2019-11-18 09:30:00,112.94,113.34,112.91,113.14,31413.0,106.6733,107.0512,106.645,106.8623,31413.0
2019-11-18 09:40:00,113.14,113.24,112.92,113.13,26240.0,106.8623,106.9567,106.6545,106.8528,26240.0
2019-11-18 09:50:00,113.11,113.16,112.9,112.97,14543.0,106.8339,106.8811,106.6356,106.7017,14543.0
2019-11-18 10:00:00,112.95,113.25,112.93,113.1,34463.0,106.6828,106.9661,106.6639,106.8245,34463.0
2019-11-18 10:10:00,113.1,113.11,112.77,112.8,31464.0,106.8245,106.8339,106.5128,106.5411,31464.0
2019-11-18 10:20:00,112.8,112.91,112.53,112.6,20078.0,106.5411,106.645,106.2861,106.3522,20078.0
2019-11-18 10:30:00,112.57,112.57,112.31,112.37,18251.0,106.3239,106.3239,106.0783,106.135,18251.0
2019-11-18 10:40:00,112.41,112.51,112.33,112.38,12159.0,106.1728,106.2672,106.0972,106.1444,12159.0
2019-11-18 10:50:00,112.38,112.68,112.36,112.53,23018.0,106.1444,106.4278,106.1255,106.2861,23018.0
2019-11-18 11:00:00,112.54,112.58,112.4,112.55,23450.0,106.2955,106.3333,106.1633,106.305,23450.0
2019-11-18 11:10:00,112.55,112.62,112.31,112.35,14174.0,106.305,106.3711,106.0783,106.1161,14174.0
2019-11-18 11:20:00,112.35,112.56,112.35,112.52,17539.0,106.1161,106.3144,106.1161,106.2767,17539.0
2019-11-18 11:30:00,112.54,112.61,112.45,112.52,13386.0,106.2955,106.3617,106.2105,106.2767,13386.0
2019-11-18 11:40:00,112.53,112.55,112.26,112.27,13621.0,106.2861,106.305,106.0311,106.0405,13621.0
2019-11-18 11:50:00,112.26,112.39,112.26,112.28,12748.0,106.0311,106.1539,106.0311,106.05,12748.0
2019-11-18 12:00:00,112.27,112.3,112.15,112.27,25486.0,106.0405,106.0689,105.9272,106.0405,25486.0
2019-11-18 12:10:00,112.25,112.34,112.18,112.25,31011.0,106.0216,106.1066,105.9555,106.0216,31011.0
2019-11-18 12:20:00,112.24,112.26,112.14,112.14,13007.0,106.0122,106.0311,105.9177,105.9177,13007.0
2019-11-18 12:30:00,112.16,112.26,112.13,112.19,27431.0,105.9366,106.0311,105.9083,105.965,27431.0
2019-11-18 12:40:00,112.2,112.24,112.07,112.09,26992.0,105.9744,106.0122,105.8516,105.8705,26992.0
2019-11-18 12:50:00,112.11,112.18,111.92,111.93,28999.0,105.8894,105.9555,105.7099,105.7194,28999.0
2019-11-18 13:00:00,111.92,112.2,111.92,112.07,32019.0,105.7099,105.9744,105.7099,105.8516,32019.0
2019-11-18 13:10:00,112.08,112.13,112.05,112.11,31592.0,105.8611,105.9083,105.8327,105.8894,31592.0
2019-11-18 13:20:00,112.11,112.12,112.0,112.04,13330.0,105.8894,105.8988,105.7855,105.8233,13330.0
2019-11-18 13:30:00,112.04,112.04,111.89,111.91,14947.0,105.8233,105.8233,105.6816,105.7005,14947.0
2019-11-18 13:40:00,111.89,112.06,111.83,112.06,13012.0,105.6816,105.8422,105.6249,105.8422,13012.0
2019-11-18 13:50:00,112.06,112.07,111.97,111.98,21801.0,105.8422,105.8516,105.7572,105.7666,21801.0
2019-11-18 14:00:00,111.97,112.05,111.85,112.04,21946.0,105.7572,105.8327,105.6438,105.8233,21946.0
2019-11-18 14:10:00,112.05,112.22,112.04,112.21,22176.0,105.8327,105.9933,105.8233,105.9839,22176.0
2019-11-18 14:20:00,112.21,112.23,112.06,112.11,18652.0,105.9839,106.0027,105.8422,105.8894,18652.0
2019-11-18 14:30:00,112.11,112.19,112.04,112.08,27422.0,105.8894,105.965,105.8233,105.8611,27422.0
2019-11-18 14:40:00,112.07,112.22,112.06,112.2,21171.0,105.8516,105.9933,105.8422,105.9744,21171.0
2019-11-18 14:50:00,112.18,112.33,112.16,112.23,17842.0,105.9555,106.0972,105.9366,106.0027,17842.0
2019-11-18 15:00:00,112.24,112.39,112.13,112.22,31546.0,106.0122,106.1539,105.9083,105.9933,31546.0
2019-11-18 15:10:00,112.2,112.36,112.12,112.36,18636.0,105.9744,106.1255,105.8988,106.1255,18636.0
2019-11-18 15:20:00,112.36,112.36,112.15,112.19,27998.0,106.1255,106.1255,105.9272,105.965,27998.0
2019-11-18 15:30:00,112.18,112.32,112.13,112.15,57960.0,105.9555,106.0878,105.9083,105.9272,57960.0
2019-11-18 15:40:00,112.15,112.19,112.01,112.16,47143.0,105.9272,105.965,105.795,105.9366,47143.0
2019-11-18 15:50:00,112.15,112.25,112.05,112.24,109018.0,105.9272,106.0216,105.8327,106.0122,109018.0
2019-11-19 09:30:00,112.72,113.96,112.36,113.84,67960.0,106.4656,107.6368,106.1255,107.5234,67960.0
2019-11-19 09:40:00,113.7,113.89,112.64,112.65,42137.0,107.3912,107.5706,106.39,106.3994,42137.0
2019-11-19 09:50:00,112.68,113.01,112.68,112.69,45722.0,106.4278,106.7395,106.4278,106.4372,45722.0
2019-11-19 10:00:00,112.72,112.83,112.56,112.58,68953.0,106.4656,106.5695,106.3144,106.3333,68953.0
2019-11-19 10:10:00,112.54,112.9,112.48,112.81,45635.0,106.2955,106.6356,106.2389,106.5506,45635.0
2019-11-19 10:20:00,112.82,112.87,112.47,112.58,35426.0,106.56,106.6072,106.2294,106.3333,35426.0
2019-11-19 10:30:00,112.6,112.63,112.19,112.24,62608.0,106.3522,106.3805,105.965,106.0122,62608.0
2019-11-19 10:40:00,112.22,112.39,111.98,112.05,40704.0,105.9933,106.1539,105.7666,105.8327,40704.0
2019-11-19 10:50:00,112.04,112.13,111.82,111.92,19576.0,105.8233,105.9083,105.6155,105.7099,19576.0
2019-11-19 11:00:00,111.94,112.13,111.86,111.96,32849.0,105.7288,105.9083,105.6533,105.7477,32849.0
2019-11-19 11:10:00,111.95,112.01,111.84,111.94,25789.0,105.7383,105.795,105.6344,105.7288,25789.0
2019-11-19 11:20:00,111.91,112.08,111.81,112.08,21963.0,105.7005,105.8611,105.606,105.8611,21963.0
2019-11-19 11:30:00,112.06,112.64,112.03,112.53,26948.0,105.8422,106.39,105.8138,106.2861,26948.0
2019-11-19 11:40:00,112.55,112.75,112.46,112.69,20481.0,106.305,106.4939,106.22,106.4372,20481.0
2019-11-19 11:50:00,112.69,112.83,112.61,112.79,12908.0,106.4372,106.5695,106.3617,106.5317,12908.0
2019-11-19 12:00:00,112.85,112.86,112.57,112.66,17187.0,106.5883,106.5978,106.3239,106.4089,17187.0
2019-11-19 12:10:00,112.67,112.83,112.63,112.79,11323.0,106.4183,106.5695,106.3805,106.5317,11323.0
2019-11-19 12:20:00,112.78,112.83,112.68,112.83,12172.0,106.5222,106.5695,106.4278,106.5695,12172.0
2019-11-19 12:30:00,112.86,112.86,112.55,112.65,12944.0,106.5978,106.5978,106.305,106.3994,12944.0
2019-11-19 12:40:00,112.65,112.77,112.55,112.76,9952.0,106.3994,106.5128,106.305,106.5033,9952.0
2019-11-19 12:50:00,112.74,112.74,112.59,112.65,13058.0,106.4844,106.4844,106.3428,106.3994,13058.0
2019-11-19 13:00:00,112.61,112.76,112.54,112.69,18898.0,106.3617,106.5033,106.2955,106.4372,18898.0
2019-11-19 13:10:00,112.71,112.75,112.66,112.7,14092.0,106.4561,106.4939,106.4089,106.4467,14092.0
2019-11-19 13:20:00,112.69,112.91,112.67,112.81,29944.0,106.4372,106.645,106.4183,106.5506,29944.0
2019-11-19 13:30:00,112.81,112.81,112.65,112.79,17185.0,106.5506,106.5506,106.3994,106.5317,17185.0
2019-11-19 13:40:00,112.77,112.87,112.64,112.67,60357.0,106.5128,106.6072,106.39,106.4183,60357.0
2019-11-19 13:50:00,112.66,112.68,112.52,112.55,12401.0,106.4089,106.4278,106.2767,106.305,12401.0
2019-11-19 14:00:00,112.56,112.71,112.52,112.6,15304.0,106.3144,106.4561,106.2767,106.3522,15304.0
2019-11-19 14:10:00,112.57,112.73,112.57,112.59,14212.0,106.3239,106.475,106.3239,106.3428,14212.0
2019-11-19 14:20:00,112.59,112.69,112.55,112.63,14110.0,106.3428,106.4372,106.305,106.3805,14110.0
2019-11-19 14:30:00,112.64,112.67,112.51,112.63,18582.0,106.39,106.4183,106.2672,106.3805,18582.0
2019-11-19 14:40:00,112.66,112.72,112.53,112.7,14592.0,106.4089,106.4656,106.2861,106.4467,14592.0
2019-11-19 14:50:00,112.7,112.7,112.57,112.61,16515.0,106.4467,106.4467,106.3239,106.3617,16515.0
2019-11-19 15:00:00,112.6,112.64,112.53,112.58,14984.0,106.3522,106.39,106.2861,106.3333,14984.0
2019-11-19 15:10:00,112.57,112.65,112.54,112.61,15504.0,106.3239,106.3994,106.2955,106.3617,15504.0
2019-11-19 15:20:00,112.59,112.59,112.39,112.4,20785.0,106.3428,106.3428,106.1539,106.1633,20785.0
2019-11-19 15:30:00,112.4,112.52,112.26,112.5,30614.0,106.1633,106.2767,106.0311,106.2578,30614.0
2019-11-19 15:40:00,112.49,112.54,112.31,112.53,36237.0,106.2483,106.2955,106.0783,106.2861,36237.0
2019-11-19 15:50:00,112.53,112.71,112.34,112.43,190677.0,106.2861,106.4561,106.1066,106.1916,190677.0
2019-11-20 09:30:00,112.4,112.91,111.83,112.55,44232.0,106.1633,106.645,105.6249,106.305,44232.0
2019-11-20 09:40:00,112.56,112.73,112.27,112.49,51453.0,106.3144,106.475,106.0405,106.2483,51453.0
2019-11-20 09:50:00,112.54,112.61,112.37,112.45,69216.0,106.2955,106.3617,106.135,106.2105,69216.0
2019-11-20 10:00:00,112.45,112.65,112.22,112.39,80101.0,106.2105,106.3994,105.9933,106.1539,80101.0
2019-11-20 10:10:00,112.32,112.38,112.1,112.23,16490.0,106.0878,106.1444,105.88,106.0027,16490.0
2019-11-20 10:20:00,112.27,112.27,111.87,112.0,25548.0,106.0405,106.0405,105.6627,105.7855,25548.0
2019-11-20 10:30:00,111.98,112.1,111.76,111.78,18153.0,105.7666,105.88,105.5588,105.5777,18153.0
2019-11-20 10:40:00,111.79,111.81,111.47,111.6,41227.0,105.5872,105.606,105.2849,105.4077,41227.0
2019-11-20 10:50:00,111.6,111.9,111.56,111.87,43851.0,105.4077,105.6911,105.3699,105.6627,43851.0
2019-11-20 11:00:00,111.89,111.95,111.36,111.42,60180.0,105.6816,105.7383,105.181,105.2377,60180.0
2019-11-20 11:10:00,111.44,111.44,111.15,111.26,22341.0,105.2566,105.2566,104.9827,105.0866,22341.0
2019-11-20 11:20:00,111.24,111.28,111.07,111.27,21186.0,105.0677,105.1055,104.9071,105.096,21186.0
2019-11-20 11:30:00,111.29,111.29,111.03,111.05,20691.0,105.1149,105.1149,104.8693,104.8882,20691.0
2019-11-20 11:40:00,111.05,111.06,110.82,110.84,28718.0,104.8882,104.8977,104.671,104.6899,28718.0
2019-11-20 11:50:00,110.8,111.01,110.8,110.81,24582.0,104.6521,104.8504,104.6521,104.6615,24582.0
2019-11-20 12:00:00,110.8,111.07,110.63,111.07,44775.0,104.6521,104.9071,104.4915,104.9071,44775.0
2019-11-20 12:10:00,111.1,111.1,110.76,110.82,21448.0,104.9354,104.9354,104.6143,104.671,21448.0
2019-11-20 12:20:00,110.82,111.0,110.82,110.99,9111.0,104.671,104.841,104.671,104.8315,9111.0
2019-11-20 12:30:00,110.95,110.97,110.79,110.94,11386.0,104.7938,104.8127,104.6426,104.7843,11386.0
2019-11-20 12:40:00,110.99,110.99,110.76,110.79,9623.0,104.8315,104.8315,104.6143,104.6426,9623.0
2019-11-20 12:50:00,110.83,110.85,110.21,110.44,34480.0,104.6804,104.6993,104.0948,104.3121,34480.0
2019-11-20 13:00:00,110.47,110.54,110.26,110.32,20160.0,104.3404,104.4065,104.1421,104.1987,20160.0
2019-11-20 13:10:00,110.31,110.37,110.05,110.16,15497.0,104.1893,104.2459,103.9437,104.0476,15497.0
2019-11-20 13:20:00,110.16,110.43,110.16,110.22,18066.0,104.0476,104.3026,104.0476,104.1043,18066.0
2019-11-20 13:30:00,110.26,110.32,110.08,110.12,18080.0,104.1421,104.1987,103.972,104.0098,18080.0
2019-11-20 13:40:00,110.1,110.31,109.98,110.23,31236.0,103.9909,104.1893,103.8776,104.1137,31236.0
2019-11-20 13:50:00,110.26,110.45,110.22,110.26,30194.0,104.1421,104.3215,104.1043,104.1421,30194.0
2019-11-20 14:00:00,110.23,110.29,110.02,110.13,13889.0,104.1137,104.1704,103.9154,104.0193,13889.0
2019-11-20 14:10:00,110.14,110.22,110.05,110.14,15499.0,104.0287,104.1043,103.9437,104.0287,15499.0
2019-11-20 14:20:00,110.16,110.22,110.07,110.22,25272.0,104.0476,104.1043,103.9626,104.1043,25272.0
2019-11-20 14:30:00,110.2,110.35,110.18,110.27,29980.0,104.0854,104.2271,104.0665,104.1515,29980.0
2019-11-20 14:40:00,110.27,110.31,110.12,110.22,23090.0,104.1515,104.1893,104.0098,104.1043,23090.0
2019-11-20 14:50:00,110.23,110.3,110.22,110.25,21245.0,104.1137,104.1798,104.1043,104.1326,21245.0
2019-11-20 15:00:00,110.25,110.46,110.2,110.45,31642.0,104.1326,104.331,104.0854,104.3215,31642.0
2019-11-20 15:10:00,110.45,110.48,110.17,110.17,44118.0,104.3215,104.3498,104.057,104.057,44118.0
2019-11-20 15:20:00,110.2,110.28,110.17,110.2,35488.0,104.0854,104.1609,104.057,104.0854,35488.0
2019-11-20 15:30:00,110.18,110.22,110.13,110.16,44149.0,104.0665,104.1043,104.0193,104.0476,44149.0
2019-11-20 15:40:00,110.17,110.51,110.17,110.5,66402.0,104.057,104.3782,104.057,104.3687,66402.0
2019-11-20 15:50:00,110.49,110.55,110.2,110.44,167155.0,104.3593,104.416,104.0854,104.3121,167155.0
2019-11-21 09:30:00,111.17,111.64,110.6,111.59,53602.0,105.0016,105.4455,104.4632,105.3983,53602.0
2019-11-21 09:40:00,111.58,111.69,111.1,111.22,62210.0,105.3888,105.4927,104.9354,105.0488,62210.0
2019-11-21 09:50:00,111.23,111.37,111.08,111.16,25481.0,105.0582,105.1905,104.9166,104.9921,25481.0
2019-11-21 10:00:00,111.2,111.51,111.11,111.39,34115.0,105.0299,105.3227,104.9449,105.2094,34115.0
2019-11-21 10:10:00,111.41,111.45,110.82,110.91,79965.0,105.2282,105.266,104.671,104.756,79965.0
2019-11-21 10:20:00,110.92,110.96,110.72,110.83,24081.0,104.7654,104.8032,104.5765,104.6804,24081.0
2019-11-21 10:30:00,110.83,110.91,110.7,110.86,31875.0,104.6804,104.756,104.5576,104.7088,31875.0
2019-11-21 10:40:00,110.88,110.97,110.79,110.79,33080.0,104.7277,104.8127,104.6426,104.6426,33080.0
2019-11-21 10:50:00,110.8,110.91,110.71,110.89,32118.0,104.6521,104.756,104.5671,104.7371,32118.0
2019-11-21 11:00:00,110.86,111.21,110.83,111.19,24414.0,104.7088,105.0393,104.6804,105.0205,24414.0
2019-11-21 11:10:00,111.19,111.44,111.15,111.15,34615.0,105.0205,105.2566,104.9827,104.9827,34615.0
2019-11-21 11:20:00,111.13,111.25,111.0,111.03,18992.0,104.9638,105.0771,104.841,104.8693,18992.0
2019-11-21 11:30:00,111.02,111.04,110.81,110.83,26367.0,104.8599,104.8788,104.6615,104.6804,26367.0
2019-11-21 11:40:00,110.83,110.98,110.83,110.93,29443.0,104.6804,104.8221,104.6804,104.7749,29443.0
2019-11-21 11:50:00,110.95,111.16,110.92,111.12,29929.0,104.7938,104.9921,104.7654,104.9543,29929.0
2019-11-21 12:00:00,111.14,111.51,111.12,111.4,48177.0,104.9732,105.3227,104.9543,105.2188,48177.0
2019-11-21 12:10:00,111.39,111.58,111.2,111.24,38597.0,105.2094,105.3888,105.0299,105.0677,38597.0
2019-11-21 12:20:00,111.25,111.52,111.25,111.43,14456.0,105.0771,105.3321,105.0771,105.2471,14456.0
2019-11-21 12:30:00,111.38,111.5,111.34,111.5,15218.0,105.1999,105.3132,105.1621,105.3132,15218.0
2019-11-21 12:40:00,111.52,111.67,111.38,111.38,18196.0,105.3321,105.4738,105.1999,105.1999,18196.0
2019-11-21 12:50:00,111.34,111.56,111.34,111.53,11778.0,105.1621,105.3699,105.1621,105.3416,11778.0
2019-11-21 13:00:00,111.55,111.55,111.42,111.43,10894.0,105.3605,105.3605,105.2377,105.2471,10894.0
2019-11-21 13:10:00,111.45,111.46,111.21,111.22,18501.0,105.266,105.2755,105.0393,105.0488,18501.0
2019-11-21 13:20:00,111.2,111.3,111.16,111.23,18017.0,105.0299,105.1243,104.9921,105.0582,18017.0
2019-11-21 13:30:00,111.25,111.43,111.23,111.42,24941.0,105.0771,105.2471,105.0582,105.2377,24941.0
2019-11-21 13:40:00,111.43,111.47,111.34,111.42,23498.0,105.2471,105.2849,105.1621,105.2377,23498.0
2019-11-21 13:50:00,111.43,111.47,111.34,111.36,21895.0,105.2471,105.2849,105.1621,105.181,21895.0
2019-11-21 14:00:00,111.35,111.66,111.31,111.56,28422.0,105.1716,105.4644,105.1338,105.3699,28422.0
2019-11-21 14:10:00,111.53,111.69,111.49,111.65,26921.0,105.3416,105.4927,105.3038,105.4549,26921.0
2019-11-21 14:20:00,111.64,111.65,111.48,111.49,22538.0,105.4455,105.4549,105.2944,105.3038,22538.0
2019-11-21 14:30:00,111.49,111.79,111.45,111.61,45956.0,105.3038,105.5872,105.266,105.4171,45956.0
2019-11-21 14:40:00,111.62,111.78,111.6,111.63,29086.0,105.4266,105.5777,105.4077,105.436,29086.0
2019-11-21 14:50:00,111.62,111.63,111.39,111.42,25056.0,105.4266,105.436,105.2094,105.2377,25056.0
2019-11-21 15:00:00,111.44,111.44,111.26,111.3,33164.0,105.2566,105.2566,105.0866,105.1243,33164.0
2019-11-21 15:10:00,111.32,111.65,111.31,111.65,54802.0,105.1432,105.4549,105.1338,105.4549,54802.0
2019-11-21 15:20:00,111.63,111.77,111.59,111.76,57665.0,105.436,105.5683,105.3983,105.5588,57665.0
2019-11-21 15:30:00,111.76,111.84,111.59,111.67,72723.0,105.5588,105.6344,105.3983,105.4738,72723.0
2019-11-21 15:40:00,111.67,111.72,111.45,111.52,80135.0,105.4738,105.521,105.266,105.3321,80135.0
2019-11-21 15:50:00,111.51,111.85,111.35,111.8,211778.0,105.3227,105.6438,105.1716,105.5966,211778.0
2019-11-22 09:30:00,113.08,113.89,109.04,110.17,306931.0,106.8056,107.5706,102.9897,104.057,306931.0
2019-11-22 09:40:00,110.19,110.25,109.2,109.24,156714.0,104.0759,104.1326,103.1409,103.1786,156714.0
2019-11-22 09:50:00,109.31,109.6,108.41,109.27,154610.0,103.2448,103.5187,102.3947,103.207,154610.0
2019-11-22 10:00:00,109.27,110.12,109.08,109.42,201353.0,103.207,104.0098,103.0275,103.3487,201353.0
2019-11-22 10:10:00,109.36,109.63,109.25,109.27,63718.0,103.292,103.547,103.1881,103.207,63718.0
2019-11-22 10:20:00,109.29,109.35,108.89,108.96,61406.0,103.2259,103.2825,102.8481,102.9142,61406.0
2019-11-22 10:30:00,108.97,109.56,108.74,109.34,51557.0,102.9236,103.4809,102.7064,103.2731,51557.0
2019-11-22 10:40:00,109.32,109.66,109.26,109.29,48122.0,103.2542,103.5753,103.1975,103.2259,48122.0
2019-11-22 10:50:00,109.28,109.35,108.93,109.22,72766.0,103.2164,103.2825,102.8858,103.1598,72766.0
2019-11-22 11:00:00,109.18,109.5,108.81,109.5,81669.0,103.122,103.4242,102.7725,103.4242,81669.0
2019-11-22 11:10:00,109.5,109.9,109.49,109.65,33394.0,103.4242,103.802,103.4148,103.5659,33394.0
2019-11-22 11:20:00,109.66,110.35,109.59,109.8,52386.0,103.5753,104.2271,103.5092,103.7076,52386.0
2019-11-22 11:30:00,109.82,110.4,109.74,110.24,41825.0,103.7265,104.2743,103.6509,104.1232,41825.0
2019-11-22 11:40:00,110.23,110.44,110.19,110.35,34858.0,104.1137,104.3121,104.0759,104.2271,34858.0
2019-11-22 11:50:00,110.37,110.42,110.24,110.32,27771.0,104.2459,104.2932,104.1232,104.1987,27771.0
2019-11-22 12:00:00,110.32,110.72,110.23,110.56,43722.0,104.1987,104.5765,104.1137,104.4254,43722.0
2019-11-22 12:10:00,110.57,110.93,110.55,110.9,62586.0,104.4349,104.7749,104.416,104.7465,62586.0
2019-11-22 12:20:00,110.9,111.09,110.89,111.05,39338.0,104.7465,104.926,104.7371,104.8882,39338.0
2019-11-22 12:30:00,111.07,111.23,110.48,110.5,65816.0,104.9071,105.0582,104.3498,104.3687,65816.0
2019-11-22 12:40:00,110.5,110.88,110.45,110.79,72605.0,104.3687,104.7277,104.3215,104.6426,72605.0
2019-11-22 12:50:00,110.79,110.82,110.58,110.74,41868.0,104.6426,104.671,104.4443,104.5954,41868.0
2019-11-22 13:00:00,110.74,110.74,110.21,110.41,24002.0,104.5954,104.5954,104.0948,104.2837,24002.0
2019-11-22 13:10:00,110.42,110.5,110.22,110.43,21185.0,104.2932,104.3687,104.1043,104.3026,21185.0
2019-11-22 13:20:00,110.42,110.5,110.29,110.48,18389.0,104.2932,104.3687,104.1704,104.3498,18389.0
2019-11-22 13:30:00,110.49,110.49,110.28,110.4,24600.0,104.3593,104.3593,104.1609,104.2743,24600.0
2019-11-22 13:40:00,110.38,110.42,110.06,110.34,23853.0,104.2554,104.2932,103.9532,104.2176,23853.0
2019-11-22 13:50:00,110.3,110.36,109.83,109.86,34254.0,104.1798,104.2365,103.7359,103.7642,34254.0
2019-11-22 14:00:00,109.87,110.45,109.87,110.44,63346.0,103.7737,104.3215,103.7737,104.3121,63346.0
2019-11-22 14:10:00,110.42,111.01,110.34,110.96,48764.0,104.2932,104.8504,104.2176,104.8032,48764.0
2019-11-22 14:20:00,111.0,111.04,110.73,110.84,30312.0,104.841,104.8788,104.586,104.6899,30312.0
2019-11-22 14:30:00,110.83,111.29,110.83,111.05,37511.0,104.6804,105.1149,104.6804,104.8882,37511.0
2019-11-22 14:40:00,111.04,111.34,111.02,111.31,89664.0,104.8788,105.1621,104.8599,105.1338,89664.0
2019-11-22 14:50:00,111.31,111.31,110.77,110.89,61653.0,105.1338,105.1338,104.6238,104.7371,61653.0
2019-11-22 15:00:00,110.91,111.04,110.8,110.91,45810.0,104.756,104.8788,104.6521,104.756,45810.0
2019-11-22 15:10:00,110.9,111.34,110.85,111.15,71323.0,104.7465,105.1621,104.6993,104.9827,71323.0
2019-11-22 15:20:00,111.14,111.18,110.99,111.13,69630.0,104.9732,105.011,104.8315,104.9638,69630.0
2019-11-22 15:30:00,111.13,111.3,110.9,111.29,100637.0,104.9638,105.1243,104.7465,105.1149,100637.0
2019-11-22 15:40:00,111.29,111.42,111.14,111.4,92368.0,105.1149,105.2377,104.9732,105.2188,92368.0
2019-11-22 15:50:00,111.4,111.62,111.34,111.5,348097.0,105.2188,105.4266,105.1621,105.3132,348097.0
2019-11-25 09:30:00,112.06,112.3,111.72,111.85,87415.0,105.8422,106.0689,105.521,105.6438,87415.0
2019-11-25 09:40:00,111.85,111.91,111.55,111.8,20874.0,105.6438,105.7005,105.3605,105.5966,20874.0
2019-11-25 09:50:00,111.72,112.7,111.64,112.7,64866.0,105.521,106.4467,105.4455,106.4467,64866.0
2019-11-25 10:00:00,112.68,113.14,112.67,113.02,86061.0,106.4278,106.8623,106.4183,106.7489,86061.0
2019-11-25 10:10:00,113.05,113.49,112.98,113.41,35176.0,106.7772,107.1928,106.7111,107.1173,35176.0
2019-11-25 10:20:00,113.41,113.82,113.3,113.74,37455.0,107.1173,107.5045,107.0134,107.429,37455.0
2019-11-25 10:30:00,113.76,113.99,113.68,113.81,58568.0,107.4478,107.6651,107.3723,107.4951,58568.0
2019-11-25 10:40:00,113.8,113.85,113.5,113.75,40654.0,107.4856,107.5329,107.2023,107.4384,40654.0
2019-11-25 10:50:00,113.77,113.93,113.7,113.78,32215.0,107.4573,107.6084,107.3912,107.4667,32215.0
2019-11-25 11:00:00,113.79,113.92,113.67,113.77,23570.0,107.4762,107.599,107.3628,107.4573,23570.0
2019-11-25 11:10:00,113.78,113.8,113.46,113.46,21724.0,107.4667,107.4856,107.1645,107.1645,21724.0
2019-11-25 11:20:00,113.48,113.48,113.15,113.35,27420.0,107.1834,107.1834,106.8717,107.0606,27420.0
2019-11-25 11:30:00,113.36,113.45,113.02,113.03,17779.0,107.07,107.1551,106.7489,106.7584,17779.0
2019-11-25 11:40:00,113.05,113.05,112.72,112.81,22141.0,106.7772,106.7772,106.4656,106.5506,22141.0
2019-11-25 11:50:00,112.79,112.94,112.67,112.69,14044.0,106.5317,106.6733,106.4183,106.4372,14044.0
2019-11-25 12:00:00,112.71,112.84,112.6,112.68,14204.0,106.4561,106.5789,106.3522,106.4278,14204.0
2019-11-25 12:10:00,112.69,112.69,112.45,112.45,13211.0,106.4372,106.4372,106.2105,106.2105,13211.0
2019-11-25 12:20:00,112.44,113.0,112.44,112.95,21987.0,106.2011,106.73,106.2011,106.6828,21987.0
2019-11-25 12:30:00,112.97,113.03,112.87,112.93,14445.0,106.7017,106.7584,106.6072,106.6639,14445.0
2019-11-25 12:40:00,112.93,112.97,112.84,112.93,12113.0,106.6639,106.7017,106.5789,106.6639,12113.0
2019-11-25 12:50:00,112.91,112.98,112.87,112.98,13721.0,106.645,106.7111,106.6072,106.7111,13721.0
2019-11-25 13:00:00,112.99,113.06,112.89,113.03,16520.0,106.7206,106.7867,106.6261,106.7584,16520.0
2019-11-25 13:10:00,113.03,113.09,112.92,113.06,11362.0,106.7584,106.815,106.6545,106.7867,11362.0
2019-11-25 13:20:00,113.07,113.1,112.97,113.05,14529.0,106.7961,106.8245,106.7017,106.7772,14529.0
2019-11-25 13:30:00,113.06,113.11,112.99,113.04,12687.0,106.7867,106.8339,106.7206,106.7678,12687.0
2019-11-25 13:40:00,113.04,113.04,112.92,112.92,10418.0,106.7678,106.7678,106.6545,106.6545,10418.0
2019-11-25 13:50:00,112.92,113.1,112.85,113.05,17732.0,106.6545,106.8245,106.5883,106.7772,17732.0
2019-11-25 14:00:00,113.07,113.16,113.01,113.04,14343.0,106.7961,106.8811,106.7395,106.7678,14343.0
2019-11-25 14:10:00,113.01,113.23,112.96,113.23,13476.0,106.7395,106.9473,106.6922,106.9473,13476.0
2019-11-25 14:20:00,113.23,113.25,113.17,113.25,30027.0,106.9473,106.9661,106.8906,106.9661,30027.0
2019-11-25 14:30:00,113.22,113.37,113.19,113.33,23912.0,106.9378,107.0795,106.9095,107.0417,23912.0
2019-11-25 14:40:00,113.34,113.46,113.33,113.42,19187.0,107.0512,107.1645,107.0417,107.1267,19187.0
2019-11-25 14:50:00,113.41,113.42,113.33,113.36,16818.0,107.1173,107.1267,107.0417,107.07,16818.0
2019-11-25 15:00:00,113.37,113.49,113.3,113.32,23004.0,107.0795,107.1928,107.0134,107.0323,23004.0
2019-11-25 15:10:00,113.34,113.43,113.34,113.4,22078.0,107.0512,107.1362,107.0512,107.1078,22078.0
2019-11-25 15:20:00,113.42,113.44,113.39,113.42,55072.0,107.1267,107.1456,107.0984,107.1267,55072.0
2019-11-25 15:30:00,113.42,113.45,113.37,113.41,45249.0,107.1267,107.1551,107.0795,107.1173,45249.0
2019-11-25 15:40:00,113.4,113.42,113.26,113.28,43850.0,107.1078,107.1267,106.9756,106.9945,43850.0
2019-11-25 15:50:00,113.26,113.37,113.23,113.34,155801.0,106.9756,107.0795,106.9473,107.0512,155801.0
2019-11-26 09:30:00,113.38,113.66,112.99,113.6,48521.0,107.0889,107.3534,106.7206,107.2967,48521.0
2019-11-26 09:40:00,113.65,114.33,113.62,114.32,36945.0,107.344,107.9862,107.3156,107.9768,36945.0
2019-11-26 09:50:00,114.32,114.96,114.21,114.94,51307.0,107.9768,108.5813,107.8729,108.5624,51307.0
2019-11-26 10:00:00,114.92,114.94,114.64,114.71,63724.0,108.5435,108.5624,108.279,108.3451,63724.0
2019-11-26 10:10:00,114.69,115.24,114.65,115.19,38479.0,108.3262,108.8457,108.2885,108.7985,38479.0
2019-11-26 10:20:00,115.2,115.52,115.16,115.35,69217.0,108.8079,109.1102,108.7702,108.9496,69217.0
2019-11-26 10:30:00,115.35,115.35,115.04,115.23,33987.0,108.9496,108.9496,108.6568,108.8363,33987.0
2019-11-26 10:40:00,115.21,115.66,115.2,115.52,31658.0,108.8174,109.2424,108.8079,109.1102,31658.0
2019-11-26 10:50:00,115.51,115.82,115.49,115.69,34960.0,109.1007,109.3935,109.0819,109.2708,34960.0
2019-11-26 11:00:00,115.68,115.87,115.39,115.53,47469.0,109.2613,109.4408,108.9874,109.1196,47469.0
2019-11-26 11:10:00,115.55,115.72,115.53,115.61,34587.0,109.1385,109.2991,109.1196,109.1952,34587.0
2019-11-26 11:20:00,115.61,115.94,115.61,115.74,38797.0,109.1952,109.5069,109.1952,109.318,38797.0
2019-11-26 11:30:00,115.73,115.73,115.42,115.56,22307.0,109.3085,109.3085,109.0157,109.148,22307.0
2019-11-26 11:40:00,115.56,115.64,115.43,115.46,27537.0,109.148,109.2235,109.0252,109.0535,27537.0
2019-11-26 11:50:00,115.48,115.62,115.48,115.56,13575.0,109.0724,109.2046,109.0724,109.148,13575.0
2019-11-26 12:00:00,115.56,115.56,115.33,115.43,28908.0,109.148,109.148,108.9307,109.0252,28908.0
2019-11-26 12:10:00,115.41,115.71,115.38,115.69,26208.0,109.0063,109.2897,108.978,109.2708,26208.0
2019-11-26 12:20:00,115.67,115.69,115.47,115.56,52586.0,109.2519,109.2708,109.063,109.148,52586.0
2019-11-26 12:30:00,115.57,115.59,115.48,115.56,19324.0,109.1574,109.1763,109.0724,109.148,19324.0
2019-11-26 12:40:00,115.55,115.65,115.45,115.45,22806.0,109.1385,109.233,109.0441,109.0441,22806.0
2019-11-26 12:50:00,115.45,115.53,115.39,115.5,13994.0,109.0441,109.1196,108.9874,109.0913,13994.0
2019-11-26 13:00:00,115.51,115.66,115.43,115.65,18789.0,109.1007,109.2424,109.0252,109.233,18789.0
2019-11-26 13:10:00,115.64,115.67,115.49,115.5,20890.0,109.2235,109.2519,109.0819,109.0913,20890.0
2019-11-26 13:20:00,115.5,115.65,115.45,115.54,38692.0,109.0913,109.233,109.0441,109.1291,38692.0
2019-11-26 13:30:00,115.54,115.58,115.3,115.38,27249.0,109.1291,109.1669,108.9024,108.978,27249.0
2019-11-26 13:40:00,115.38,115.46,115.3,115.3,13519.0,108.978,109.0535,108.9024,108.9024,13519.0
2019-11-26 13:50:00,115.33,115.42,115.29,115.37,16493.0,108.9307,109.0157,108.893,108.9685,16493.0
2019-11-26 14:00:00,115.37,115.54,115.3,115.52,18388.0,108.9685,109.1291,108.9024,109.1102,18388.0
2019-11-26 14:10:00,115.53,115.91,115.52,115.86,56224.0,109.1196,109.4786,109.1102,109.4313,56224.0
2019-11-26 14:20:00,115.87,115.98,115.8,115.87,52704.0,109.4408,109.5447,109.3747,109.4408,52704.0
2019-11-26 14:30:00,115.88,115.99,115.84,115.99,33448.0,109.4502,109.5541,109.4124,109.5541,33448.0
2019-11-26 14:40:00,115.99,115.99,115.8,115.93,25649.0,109.5541,109.5541,109.3747,109.4974,25649.0
2019-11-26 14:50:00,115.93,116.03,115.84,116.0,23626.0,109.4974,109.5919,109.4124,109.5636,23626.0
2019-11-26 15:00:00,115.99,116.0,115.7,115.71,28263.0,109.5541,109.5636,109.2802,109.2897,28263.0
2019-11-26 15:10:00,115.7,115.86,115.64,115.86,40969.0,109.2802,109.4313,109.2235,109.4313,40969.0
2019-11-26 15:20:00,115.86,115.94,115.7,115.72,41220.0,109.4313,109.5069,109.2802,109.2991,41220.0
2019-11-26 15:30:00,115.71,115.72,115.4,115.71,63953.0,109.2897,109.2991,108.9969,109.2897,63953.0
2019-11-26 15:40:00,115.71,115.71,115.49,115.49,65132.0,109.2897,109.2897,109.0819,109.0819,65132.0
2019-11-26 15:50:00,115.47,115.58,115.1,115.21,526187.0,109.063,109.1669,108.7135,108.8174,526187.0
2019-11-27 09:30:00,116.12,116.12,115.41,115.58,61623.0,109.6769,109.6769,109.0063,109.1669,61623.0
2019-11-27 09:40:00,115.48,115.54,115.2,115.54,39111.0,109.0724,109.1291,108.8079,109.1291,39111.0
2019-11-27 09:50:00,115.51,115.93,115.49,115.7,24398.0,109.1007,109.4974,109.0819,109.2802,24398.0
2019-11-27 10:00:00,115.75,115.87,115.69,115.78,22972.0,109.3274,109.4408,109.2708,109.3558,22972.0
2019-11-27 10:10:00,115.8,116.08,115.79,116.08,32660.0,109.3747,109.6391,109.3652,109.6391,32660.0
2019-11-27 10:20:00,116.08,116.23,115.9,115.9,15661.0,109.6391,109.7808,109.4691,109.4691,15661.0
2019-11-27 10:30:00,115.92,116.03,115.71,115.79,23631.0,109.488,109.5919,109.2897,109.3652,23631.0
2019-11-27 10:40:00,115.79,115.83,115.62,115.68,18255.0,109.3652,109.403,109.2046,109.2613,18255.0
2019-11-27 10:50:00,115.67,115.69,115.56,115.63,17588.0,109.2519,109.2708,109.148,109.2141,17588.0
2019-11-27 11:00:00,115.61,115.73,115.6,115.66,21706.0,109.1952,109.3085,109.1858,109.2424,21706.0
2019-11-27 11:10:00,115.66,116.14,115.65,116.0,33932.0,109.2424,109.6958,109.233,109.5636,33932.0
2019-11-27 11:20:00,116.0,116.03,115.87,115.96,9948.0,109.5636,109.5919,109.4408,109.5258,9948.0
2019-11-27 11:30:00,115.96,116.15,115.96,116.09,13832.0,109.5258,109.7052,109.5258,109.6486,13832.0
2019-11-27 11:40:00,116.1,116.25,116.08,116.17,23002.0,109.658,109.7997,109.6391,109.7241,23002.0
2019-11-27 11:50:00,116.18,116.35,116.16,116.34,18594.0,109.7336,109.8941,109.7147,109.8847,18594.0
2019-11-27 12:00:00,116.33,116.45,116.21,116.39,22552.0,109.8752,109.9886,109.7619,109.9319,22552.0
2019-11-27 12:10:00,116.41,116.47,116.19,116.47,22000.0,109.9508,110.0075,109.743,110.0075,22000.0
2019-11-27 12:20:00,116.46,116.49,116.23,116.25,19292.0,109.998,110.0264,109.7808,109.7997,19292.0
2019-11-27 12:30:00,116.25,116.31,116.19,116.28,17177.0,109.7997,109.8564,109.743,109.828,17177.0
2019-11-27 12:40:00,116.28,116.3,116.22,116.26,12714.0,109.828,109.8469,109.7714,109.8091,12714.0
2019-11-27 12:50:00,116.24,116.35,116.19,116.22,18802.0,109.7902,109.8941,109.743,109.7714,18802.0
2019-11-27 13:00:00,116.22,116.28,116.19,116.26,14119.0,109.7714,109.828,109.743,109.8091,14119.0
2019-11-27 13:10:00,116.27,116.4,116.23,116.38,23657.0,109.8186,109.9414,109.7808,109.9225,23657.0
2019-11-27 13:20:00,116.37,116.39,116.18,116.22,20101.0,109.913,109.9319,109.7336,109.7714,20101.0
2019-11-27 13:30:00,116.24,116.25,116.04,116.09,14868.0,109.7902,109.7997,109.6013,109.6486,14868.0
2019-11-27 13:40:00,116.09,116.13,116.01,116.01,16517.0,109.6486,109.6863,109.573,109.573,16517.0
2019-11-27 13:50:00,116.03,116.21,116.03,116.15,18504.0,109.5919,109.7619,109.5919,109.7052,18504.0
2019-11-27 14:00:00,116.15,116.23,116.01,116.05,20819.0,109.7052,109.7808,109.573,109.6108,20819.0
2019-11-27 14:10:00,116.03,116.1,116.01,116.09,15073.0,109.5919,109.658,109.573,109.6486,15073.0
2019-11-27 14:20:00,116.08,116.16,116.04,116.14,17528.0,109.6391,109.7147,109.6013,109.6958,17528.0
2019-11-27 14:30:00,116.15,116.23,116.1,116.22,16896.0,109.7052,109.7808,109.658,109.7714,16896.0
2019-11-27 14:40:00,116.21,116.26,116.18,116.25,15685.0,109.7619,109.8091,109.7336,109.7997,15685.0
2019-11-27 14:50:00,116.25,116.37,116.23,116.34,18531.0,109.7997,109.913,109.7808,109.8847,18531.0
2019-11-27 15:00:00,116.36,116.38,116.26,116.32,19752.0,109.9036,109.9225,109.8091,109.8658,19752.0
2019-11-27 15:10:00,116.33,116.33,116.23,116.31,29759.0,109.8752,109.8752,109.7808,109.8564,29759.0
2019-11-27 15:20:00,116.31,116.31,116.13,116.14,22114.0,109.8564,109.8564,109.6863,109.6958,22114.0
2019-11-27 15:30:00,116.13,116.26,116.08,116.23,40107.0,109.6863,109.8091,109.6391,109.7808,40107.0
2019-11-27 15:40:00,116.23,116.3,116.16,116.27,40355.0,109.7808,109.8469,109.7147,109.8186,40355.0
2019-11-27 15:50:00,116.26,116.46,116.22,116.33,103074.0,109.8091,109.998,109.7714,109.8752,103074.0
2019-11-29 09:30:00,116.58,116.78,116.4,116.68,51145.0,110.1114,110.3003,109.9414,110.2058,51145.0
2019-11-29 09:40:00,116.65,117.1,116.55,116.71,36093.0,110.1775,110.6025,110.083,110.2342,36093.0
2019-11-29 09:50:00,116.7,117.03,116.61,117.03,29450.0,110.2247,110.5364,110.1397,110.5364,29450.0
2019-11-29 10:00:00,117.06,117.22,116.97,117.18,28289.0,110.5647,110.7159,110.4797,110.6781,28289.0
2019-11-29 10:10:00,117.16,117.24,117.05,117.18,22176.0,110.6592,110.7348,110.5553,110.6781,22176.0
2019-11-29 10:20:00,117.19,117.23,117.1,117.1,11362.0,110.6875,110.7253,110.6025,110.6025,11362.0
2019-11-29 10:30:00,117.1,117.1,116.86,117.1,35569.0,110.6025,110.6025,110.3758,110.6025,35569.0
2019-11-29 10:40:00,117.09,117.11,116.88,116.91,14952.0,110.5931,110.612,110.3947,110.4231,14952.0
2019-11-29 10:50:00,116.91,116.91,116.76,116.81,13400.0,110.4231,110.4231,110.2814,110.3286,13400.0
2019-11-29 11:00:00,116.82,116.83,116.66,116.75,14790.0,110.3381,110.3475,110.1869,110.2719,14790.0
2019-11-29 11:10:00,116.74,116.75,116.52,116.67,11932.0,110.2625,110.2719,110.0547,110.1964,11932.0
2019-11-29 11:20:00,116.63,116.69,116.54,116.69,12879.0,110.1586,110.2153,110.0736,110.2153,12879.0
2019-11-29 11:30:00,116.69,116.72,116.55,116.63,10598.0,110.2153,110.2436,110.083,110.1586,10598.0
2019-11-29 11:40:00,116.64,116.64,116.3,116.38,12226.0,110.168,110.168,109.8469,109.9225,12226.0
2019-11-29 11:50:00,116.38,116.48,116.31,116.42,15582.0,109.9225,110.0169,109.8564,109.9603,15582.0
2019-11-29 12:00:00,116.41,116.58,116.36,116.5,18171.0,109.9508,110.1114,109.9036,110.0358,18171.0
2019-11-29 12:10:00,116.5,116.53,116.34,116.45,13795.0,110.0358,110.0642,109.8847,109.9886,13795.0
2019-11-29 12:20:00,116.45,116.51,116.37,116.37,15421.0,109.9886,110.0453,109.913,109.913,15421.0
2019-11-29 12:30:00,116.35,116.45,116.32,116.35,23317.0,109.8941,109.9886,109.8658,109.8941,23317.0
2019-11-29 12:40:00,116.32,116.32,116.08,116.1,20247.0,109.8658,109.8658,109.6391,109.658,20247.0
2019-11-29 12:50:00,116.07,116.33,116.05,116.14,91328.0,109.6297,109.8752,109.6108,109.6958,91328.0
2019-12-02 09:30:00,116.65,117.26,116.49,117.22,75290.0,110.1775,110.7536,110.0264,110.7159,75290.0
2019-12-02 09:40:00,117.19,117.58,117.0,117.21,73956.0,110.6875,111.0559,110.5081,110.7064,73956.0
2019-12-02 09:50:00,117.23,117.32,117.02,117.25,73903.0,110.7253,110.8103,110.527,110.7442,73903.0
2019-12-02 10:00:00,117.23,117.36,116.77,116.97,50336.0,110.7253,110.8481,110.2908,110.4797,50336.0
2019-12-02 10:10:00,116.94,117.36,116.9,117.25,31970.0,110.4514,110.8481,110.4136,110.7442,31970.0
2019-12-02 10:20:00,117.25,117.32,116.97,117.0,23365.0,110.7442,110.8103,110.4797,110.5081,23365.0
2019-12-02 10:30:00,117.0,117.03,116.67,117.0,22986.0,110.5081,110.5364,110.1964,110.5081,22986.0
2019-12-02 10:40:00,117.01,117.24,116.77,116.83,37590.0,110.5175,110.7348,110.2908,110.3475,37590.0
2019-12-02 10:50:00,116.81,116.96,116.71,116.82,21991.0,110.3286,110.4703,110.2342,110.3381,21991.0
2019-12-02 11:00:00,116.79,117.02,116.65,117.01,20236.0,110.3097,110.527,110.1775,110.5175,20236.0
2019-12-02 11:10:00,117.02,117.09,116.93,117.09,20404.0,110.527,110.5931,110.442,110.5931,20404.0
2019-12-02 11:20:00,117.07,117.11,116.87,116.88,35954.0,110.5742,110.612,110.3853,110.3947,35954.0
2019-12-02 11:30:00,116.87,116.93,116.66,116.9,22810.0,110.3853,110.442,110.1869,110.4136,22810.0
2019-12-02 11:40:00,116.9,116.97,116.76,116.86,40518.0,110.4136,110.4797,110.2814,110.3758,40518.0
2019-12-02 11:50:00,116.88,117.03,116.76,117.01,27137.0,110.3947,110.5364,110.2814,110.5175,27137.0
2019-12-02 12:00:00,117.02,117.06,116.85,116.91,15459.0,110.527,110.5647,110.3664,110.4231,15459.0
2019-12-02 12:10:00,116.93,116.94,116.82,116.91,11371.0,110.442,110.4514,110.3381,110.4231,11371.0
2019-12-02 12:20:00,116.91,116.91,116.63,116.75,17977.0,110.4231,110.4231,110.1586,110.2719,17977.0
2019-12-02 12:30:00,116.73,116.8,116.64,116.68,23837.0,110.2531,110.3192,110.168,110.2058,23837.0
2019-12-02 12:40:00,116.67,116.82,116.62,116.73,24396.0,110.1964,110.3381,110.1492,110.2531,24396.0
2019-12-02 12:50:00,116.76,116.76,116.45,116.45,15506.0,110.2814,110.2814,109.9886,109.9886,15506.0
2019-12-02 13:00:00,116.47,116.49,116.31,116.4,27097.0,110.0075,110.0264,109.8564,109.9414,27097.0
2019-12-02 13:10:00,116.4,116.41,116.19,116.2,39267.0,109.9414,109.9508,109.743,109.7525,39267.0
2019-12-02 13:20:00,116.19,116.26,116.15,116.26,24937.0,109.743,109.8091,109.7052,109.8091,24937.0
2019-12-02 13:30:00,116.24,116.47,116.18,116.46,21295.0,109.7902,110.0075,109.7336,109.998,21295.0
2019-12-02 13:40:00,116.46,116.52,116.32,116.32,24239.0,109.998,110.0547,109.8658,109.8658,24239.0
2019-12-02 13:50:00,116.31,116.35,116.12,116.23,47713.0,109.8564,109.8941,109.6769,109.7808,47713.0
2019-12-02 14:00:00,116.23,116.26,116.13,116.18,23405.0,109.7808,109.8091,109.6863,109.7336,23405.0
2019-12-02 14:10:00,116.18,116.22,116.09,116.14,26691.0,109.7336,109.7714,109.6486,109.6958,26691.0
2019-12-02 14:20:00,116.15,116.24,116.03,116.07,22462.0,109.7052,109.7902,109.5919,109.6297,22462.0
2019-12-02 14:30:00,116.07,116.15,116.01,116.04,34332.0,109.6297,109.7052,109.573,109.6013,34332.0
2019-12-02 14:40:00,116.04,116.18,115.89,116.18,38889.0,109.6013,109.7336,109.4597,109.7336,38889.0
2019-12-02 14:50:00,116.22,116.55,116.22,116.43,32601.0,109.7714,110.083,109.7714,109.9697,32601.0
2019-12-02 15:00:00,116.43,116.45,116.24,116.3,18902.0,109.9697,109.9886,109.7902,109.8469,18902.0
2019-12-02 15:10:00,116.3,116.39,116.25,116.39,19042.0,109.8469,109.9319,109.7997,109.9319,19042.0
2019-12-02 15:20:00,116.39,116.39,116.23,116.23,30527.0,109.9319,109.9319,109.7808,109.7808,30527.0
2019-12-02 15:30:00,116.23,116.4,116.17,116.32,36130.0,109.7808,109.9414,109.7241,109.8658,36130.0
2019-12-02 15:40:00,116.31,116.43,116.28,116.38,38540.0,109.8564,109.9697,109.828,109.9225,38540.0
2019-12-02 15:50:00,116.38,116.48,115.92,116.0,238318.0,109.9225,110.0169,109.488,109.5636,238318.0
2019-12-03 09:30:00,115.1,115.85,115.0,115.38,61739.0,108.7135,109.4219,108.619,108.978,61739.0
2019-12-03 09:40:00,115.39,115.39,114.41,114.42,34945.0,108.9874,108.9874,108.0618,108.0712,34945.0
2019-12-03 09:50:00,114.4,114.55,114.16,114.39,41769.0,108.0523,108.194,107.8257,108.0429,41769.0
2019-12-03 10:00:00,114.37,114.46,113.9,114.01,26095.0,108.024,108.109,107.5801,107.684,26095.0
2019-12-03 10:10:00,113.97,114.26,113.92,114.23,20731.0,107.6462,107.9201,107.599,107.8918,20731.0
2019-12-03 10:20:00,114.24,114.25,114.0,114.19,20597.0,107.9012,107.9107,107.6745,107.854,20597.0
2019-12-03 10:30:00,114.18,114.5,114.13,114.3,14207.0,107.8445,108.1468,107.7973,107.9579,14207.0
2019-12-03 10:40:00,114.34,114.37,114.0,114.0,21539.0,107.9957,108.024,107.6745,107.6745,21539.0
2019-12-03 10:50:00,114.0,114.0,113.76,113.89,16346.0,107.6745,107.6745,107.4478,107.5706,16346.0
2019-12-03 11:00:00,113.88,114.06,113.65,114.06,29870.0,107.5612,107.7312,107.344,107.7312,29870.0
2019-12-03 11:10:00,114.07,114.15,113.98,114.02,23493.0,107.7406,107.8162,107.6556,107.6934,23493.0
2019-12-03 11:20:00,114.05,114.2,114.02,114.08,13496.0,107.7218,107.8634,107.6934,107.7501,13496.0
2019-12-03 11:30:00,114.04,114.07,113.86,113.95,9802.0,107.7123,107.7406,107.5423,107.6273,9802.0
2019-12-03 11:40:00,113.94,113.99,113.86,113.88,15747.0,107.6179,107.6651,107.5423,107.5612,15747.0
2019-12-03 11:50:00,113.89,113.93,113.74,113.76,26465.0,107.5706,107.6084,107.429,107.4478,26465.0
2019-12-03 12:00:00,113.76,113.85,113.68,113.72,19074.0,107.4478,107.5329,107.3723,107.4101,19074.0
2019-12-03 12:10:00,113.74,113.75,113.58,113.71,18240.0,107.429,107.4384,107.2778,107.4006,18240.0
2019-12-03 12:20:00,113.71,113.77,113.65,113.69,13381.0,107.4006,107.4573,107.344,107.3817,13381.0
2019-12-03 12:30:00,113.68,113.86,113.68,113.82,12814.0,107.3723,107.5423,107.3723,107.5045,12814.0
2019-12-03 12:40:00,113.77,113.78,113.67,113.75,11747.0,107.4573,107.4667,107.3628,107.4384,11747.0
2019-12-03 12:50:00,113.75,113.92,113.75,113.84,12835.0,107.4384,107.599,107.4384,107.5234,12835.0
2019-12-03 13:00:00,113.83,113.99,113.83,113.96,17360.0,107.514,107.6651,107.514,107.6368,17360.0
2019-12-03 13:10:00,113.95,114.25,113.95,114.23,12315.0,107.6273,107.9107,107.6273,107.8918,12315.0
2019-12-03 13:20:00,114.21,114.34,114.21,114.31,39578.0,107.8729,107.9957,107.8729,107.9673,39578.0
2019-12-03 13:30:00,114.3,114.33,113.98,114.02,12414.0,107.9579,107.9862,107.6556,107.6934,12414.0
2019-12-03 13:40:00,114.03,114.24,114.02,114.12,18156.0,107.7029,107.9012,107.6934,107.7879,18156.0
2019-12-03 13:50:00,114.12,114.21,114.11,114.14,16105.0,107.7879,107.8729,107.7784,107.8068,16105.0
2019-12-03 14:00:00,114.12,114.23,114.12,114.18,22468.0,107.7879,107.8918,107.7879,107.8445,22468.0
2019-12-03 14:10:00,114.2,114.22,114.06,114.1,24517.0,107.8634,107.8823,107.7312,107.769,24517.0
2019-12-03 14:20:00,114.1,114.17,113.98,114.12,20300.0,107.769,107.8351,107.6556,107.7879,20300.0
2019-12-03 14:30:00,114.12,114.28,114.07,114.18,14381.0,107.7879,107.939,107.7406,107.8445,14381.0
2019-12-03 14:40:00,114.18,114.24,114.1,114.21,16640.0,107.8445,107.9012,107.769,107.8729,16640.0
2019-12-03 14:50:00,114.23,114.23,114.04,114.12,15659.0,107.8918,107.8918,107.7123,107.7879,15659.0
2019-12-03 15:00:00,114.11,114.17,114.05,114.12,13224.0,107.7784,107.8351,107.7218,107.7879,13224.0
2019-12-03 15:10:00,114.11,114.23,114.09,114.16,13777.0,107.7784,107.8918,107.7595,107.8257,13777.0
2019-12-03 15:20:00,114.17,114.32,114.16,114.32,17854.0,107.8351,107.9768,107.8257,107.9768,17854.0
2019-12-03 15:30:00,114.32,114.32,114.09,114.17,33700.0,107.9768,107.9768,107.7595,107.8351,33700.0
2019-12-03 15:40:00,114.15,114.18,113.97,114.08,24516.0,107.8162,107.8445,107.6462,107.7501,24516.0
2019-12-03 15:50:00,114.1,114.32,113.98,114.27,104012.0,107.769,107.9768,107.6556,107.9296,104012.0
2019-12-04 09:30:00,114.52,115.0,114.37,114.83,40590.0,108.1657,108.619,108.024,108.4585,40590.0
2019-12-04 09:40:00,114.8,115.12,114.62,114.79,65216.0,108.4301,108.7324,108.2601,108.4207,65216.0
2019-12-04 09:50:00,114.8,114.96,114.08,114.16,25380.0,108.4301,108.5813,107.7501,107.8257,25380.0
2019-12-04 10:00:00,114.15,114.36,113.87,113.98,31292.0,107.8162,108.0146,107.5517,107.6556,31292.0
2019-12-04 10:10:00,113.97,114.22,113.78,114.19,38597.0,107.6462,107.8823,107.4667,107.854,38597.0
2019-12-04 10:20:00,114.22,114.28,114.05,114.18,32269.0,107.8823,107.939,107.7218,107.8445,32269.0
2019-12-04 10:30:00,114.27,114.37,114.11,114.33,18212.0,107.9296,108.024,107.7784,107.9862,18212.0
2019-12-04 10:40:00,114.32,114.43,114.29,114.36,18477.0,107.9768,108.0807,107.9484,108.0146,18477.0
2019-12-04 10:50:00,114.36,114.39,114.26,114.32,10603.0,108.0146,108.0429,107.9201,107.9768,10603.0
2019-12-04 11:00:00,114.33,114.47,114.29,114.3,21367.0,107.9862,108.1185,107.9484,107.9579,21367.0
2019-12-04 11:10:00,114.28,114.38,114.19,114.36,24471.0,107.939,108.0334,107.854,108.0146,24471.0
2019-12-04 11:20:00,114.35,114.44,114.2,114.22,40674.0,108.0051,108.0901,107.8634,107.8823,40674.0
2019-12-04 11:30:00,114.24,114.35,114.11,114.25,44006.0,107.9012,108.0051,107.7784,107.9107,44006.0
2019-12-04 11:40:00,114.27,114.37,114.23,114.25,10680.0,107.9296,108.024,107.8918,107.9107,10680.0
2019-12-04 11:50:00,114.23,114.26,114.1,114.12,11920.0,107.8918,107.9201,107.769,107.7879,11920.0
2019-12-04 12:00:00,114.11,114.2,114.04,114.04,14579.0,107.7784,107.8634,107.7123,107.7123,14579.0
2019-12-04 12:10:00,114.06,114.18,114.02,114.06,16294.0,107.7312,107.8445,107.6934,107.7312,16294.0
2019-12-04 12:20:00,114.03,114.05,113.94,114.05,12940.0,107.7029,107.7218,107.6179,107.7218,12940.0
2019-12-04 12:30:00,114.07,114.07,113.89,113.89,17943.0,107.7406,107.7406,107.5706,107.5706,17943.0
2019-12-04 12:40:00,113.86,114.05,113.8,114.01,23938.0,107.5423,107.7218,107.4856,107.684,23938.0
2019-12-04 12:50:00,114.02,114.08,113.92,114.0,9654.0,107.6934,107.7501,107.599,107.6745,9654.0
2019-12-04 13:00:00,114.0,114.04,113.91,114.04,5300.0,107.6745,107.7123,107.5895,107.7123,5300.0
2019-12-04 13:10:00,114.01,114.06,113.9,113.91,13217.0,107.684,107.7312,107.5801,107.5895,13217.0
2019-12-04 13:20:00,113.91,113.91,113.82,113.89,9149.0,107.5895,107.5895,107.5045,107.5706,9149.0
2019-12-04 13:30:00,113.88,113.88,113.59,113.74,10288.0,107.5612,107.5612,107.2873,107.429,10288.0
2019-12-04 13:40:00,113.76,113.87,113.66,113.76,15153.0,107.4478,107.5517,107.3534,107.4478,15153.0
2019-12-04 13:50:00,113.77,114.01,113.76,113.96,14237.0,107.4573,107.684,107.4478,107.6368,14237.0
2019-12-04 14:00:00,113.96,114.06,113.88,113.96,18842.0,107.6368,107.7312,107.5612,107.6368,18842.0
2019-12-04 14:10:00,113.97,114.22,113.96,114.21,18262.0,107.6462,107.8823,107.6368,107.8729,18262.0
2019-12-04 14:20:00,114.24,114.24,114.0,114.05,9633.0,107.9012,107.9012,107.6745,107.7218,9633.0
2019-12-04 14:30:00,114.05,114.15,114.01,114.13,14442.0,107.7218,107.8162,107.684,107.7973,14442.0
2019-12-04 14:40:00,114.14,114.29,114.12,114.23,15004.0,107.8068,107.9484,107.7879,107.8918,15004.0
2019-12-04 14:50:00,114.25,114.3,114.17,114.3,28491.0,107.9107,107.9579,107.8351,107.9579,28491.0
2019-12-04 15:00:00,114.29,114.29,114.08,114.08,15639.0,107.9484,107.9484,107.7501,107.7501,15639.0
2019-12-04 15:10:00,114.06,114.1,114.0,114.05,16780.0,107.7312,107.769,107.6745,107.7218,16780.0
2019-12-04 15:20:00,114.07,114.14,114.03,114.07,15194.0,107.7406,107.8068,107.7029,107.7406,15194.0
2019-12-04 15:30:00,114.08,114.09,113.99,114.0,36317.0,107.7501,107.7595,107.6651,107.6745,36317.0
2019-12-04 15:40:00,114.0,114.12,113.92,114.12,37860.0,107.6745,107.7879,107.599,107.7879,37860.0
2019-12-04 15:50:00,114.12,114.29,113.99,114.15,177951.0,107.7879,107.9484,107.6651,107.8162,177951.0
2019-12-05 09:30:00,114.24,114.3,113.63,113.63,28178.0,108.1437,108.2005,107.5662,107.5662,28178.0
2019-12-05 09:40:00,113.6,113.79,113.3,113.57,43528.0,107.5378,107.7177,107.2538,107.5094,43528.0
2019-12-05 09:50:00,113.59,113.94,113.54,113.9,12970.0,107.5283,107.8597,107.481,107.8218,12970.0
2019-12-05 10:00:00,113.92,114.11,113.8,113.89,29299.0,107.8407,108.0206,107.7271,107.8123,29299.0
2019-12-05 10:10:00,113.83,113.9,113.62,113.7,17102.0,107.7555,107.8218,107.5567,107.6325,17102.0
2019-12-05 10:20:00,113.7,113.78,113.65,113.72,9495.0,107.6325,107.7082,107.5851,107.6514,9495.0
2019-12-05 10:30:00,113.74,114.01,113.69,113.78,24015.0,107.6703,107.9259,107.623,107.7082,24015.0
2019-12-05 10:40:00,113.78,113.83,113.5,113.56,11958.0,107.7082,107.7555,107.4431,107.4999,11958.0
2019-12-05 10:50:00,113.55,113.64,113.5,113.55,13940.0,107.4905,107.5757,107.4431,107.4905,13940.0
2019-12-05 11:00:00,113.57,113.63,113.51,113.56,9522.0,107.5094,107.5662,107.4526,107.4999,9522.0
2019-12-05 11:10:00,113.55,113.67,113.48,113.63,7375.0,107.4905,107.6041,107.4242,107.5662,7375.0
2019-12-05 11:20:00,113.63,113.64,113.5,113.54,12189.0,107.5662,107.5757,107.4431,107.481,12189.0
2019-12-05 11:30:00,113.52,113.52,113.31,113.31,11903.0,107.4621,107.4621,107.2633,107.2633,11903.0
2019-12-05 11:40:00,113.31,113.52,113.29,113.5,15044.0,107.2633,107.4621,107.2444,107.4431,15044.0
2019-12-05 11:50:00,113.48,113.52,113.36,113.38,12402.0,107.4242,107.4621,107.3106,107.3296,12402.0
2019-12-05 12:00:00,113.39,113.6,113.37,113.5,12668.0,107.339,107.5378,107.3201,107.4431,12668.0
2019-12-05 12:10:00,113.49,113.53,113.32,113.34,5658.0,107.4337,107.4715,107.2728,107.2917,5658.0
2019-12-05 12:20:00,113.33,113.42,113.24,113.42,16591.0,107.2822,107.3674,107.197,107.3674,16591.0
2019-12-05 12:30:00,113.44,113.44,113.34,113.36,5923.0,107.3864,107.3864,107.2917,107.3106,5923.0
2019-12-05 12:40:00,113.37,113.37,113.2,113.21,16040.0,107.3201,107.3201,107.1592,107.1686,16040.0
2019-12-05 12:50:00,113.25,113.41,113.25,113.36,6843.0,107.2065,107.358,107.2065,107.3106,6843.0
2019-12-05 13:00:00,113.33,113.33,113.25,113.29,4000.0,107.2822,107.2822,107.2065,107.2444,4000.0
2019-12-05 13:10:00,113.29,113.34,113.26,113.29,9766.0,107.2444,107.2917,107.216,107.2444,9766.0
2019-12-05 13:20:00,113.3,113.38,113.3,113.35,8956.0,107.2538,107.3296,107.2538,107.3012,8956.0
2019-12-05 13:30:00,113.37,113.47,113.35,113.44,10267.0,107.3201,107.4147,107.3012,107.3864,10267.0
2019-12-05 13:40:00,113.46,113.61,113.46,113.5,11469.0,107.4053,107.5473,107.4053,107.4431,11469.0
2019-12-05 13:50:00,113.5,113.6,113.37,113.38,9922.0,107.4431,107.5378,107.3201,107.3296,9922.0
2019-12-05 14:00:00,113.34,113.39,113.3,113.36,7949.0,107.2917,107.339,107.2538,107.3106,7949.0
2019-12-05 14:10:00,113.37,113.54,113.37,113.5,10379.0,107.3201,107.481,107.3201,107.4431,10379.0
2019-12-05 14:20:00,113.5,113.6,113.5,113.59,20211.0,107.4431,107.5378,107.4431,107.5283,20211.0
2019-12-05 14:30:00,113.58,113.63,113.42,113.43,18286.0,107.5189,107.5662,107.3674,107.3769,18286.0
2019-12-05 14:40:00,113.44,113.55,113.41,113.53,33120.0,107.3864,107.4905,107.358,107.4715,33120.0
2019-12-05 14:50:00,113.53,113.62,113.34,113.62,37865.0,107.4715,107.5567,107.2917,107.5567,37865.0
2019-12-05 15:00:00,113.64,113.7,113.56,113.59,19312.0,107.5757,107.6325,107.4999,107.5283,19312.0
2019-12-05 15:10:00,113.59,113.74,113.58,113.65,24582.0,107.5283,107.6703,107.5189,107.5851,24582.0
2019-12-05 15:20:00,113.66,113.71,113.58,113.68,23145.0,107.5946,107.6419,107.5189,107.6135,23145.0
2019-12-05 15:30:00,113.67,113.87,113.67,113.73,35885.0,107.6041,107.7934,107.6041,107.6609,35885.0
2019-12-05 15:40:00,113.74,113.76,113.51,113.59,46393.0,107.6703,107.6893,107.4526,107.5283,46393.0
2019-12-05 15:50:00,113.59,113.59,113.34,113.49,101616.0,107.5283,107.5283,107.2917,107.4337,101616.0
2019-12-06 09:30:00,114.84,115.0,114.48,114.77,47183.0,108.7116,108.8631,108.3709,108.6454,47183.0
2019-12-06 09:40:00,114.73,115.0,114.65,114.96,14437.0,108.6075,108.8631,108.5318,108.8252,14437.0
2019-12-06 09:50:00,114.96,115.05,114.74,115.05,16654.0,108.8252,108.9104,108.617,108.9104,16654.0
2019-12-06 10:00:00,114.98,114.99,114.67,114.97,17672.0,108.8442,108.8536,108.5507,108.8347,17672.0
2019-12-06 10:10:00,115.03,115.14,114.68,114.72,26434.0,108.8915,108.9956,108.5602,108.598,26434.0
2019-12-06 10:20:00,114.7,114.7,114.31,114.34,8413.0,108.5791,108.5791,108.2099,108.2383,8413.0
2019-12-06 10:30:00,114.35,114.54,114.33,114.41,8563.0,108.2478,108.4276,108.2289,108.3046,8563.0
2019-12-06 10:40:00,114.38,114.62,114.37,114.61,8259.0,108.2762,108.5034,108.2667,108.4939,8259.0
2019-12-06 10:50:00,114.61,114.71,114.56,114.69,8194.0,108.4939,108.5886,108.4466,108.5696,8194.0
2019-12-06 11:00:00,114.69,114.75,114.54,114.7,20714.0,108.5696,108.6264,108.4276,108.5791,20714.0
2019-12-06 11:10:00,114.7,114.7,114.44,114.57,17836.0,108.5791,108.5791,108.333,108.456,17836.0
2019-12-06 11:20:00,114.52,114.67,114.52,114.55,14158.0,108.4087,108.5507,108.4087,108.4371,14158.0
2019-12-06 11:30:00,114.57,114.57,114.43,114.52,12569.0,108.456,108.456,108.3235,108.4087,12569.0
2019-12-06 11:40:00,114.51,114.51,114.24,114.31,10407.0,108.3993,108.3993,108.1437,108.2099,10407.0
2019-12-06 11:50:00,114.28,114.31,114.17,114.25,12558.0,108.1815,108.2099,108.0774,108.1531,12558.0
2019-12-06 12:00:00,114.2,114.22,114.07,114.08,9633.0,108.1058,108.1247,107.9827,107.9922,9633.0
2019-12-06 12:10:00,114.09,114.14,113.92,114.04,11948.0,108.0017,108.049,107.8407,107.9543,11948.0
2019-12-06 12:20:00,114.01,114.07,113.97,114.02,4353.0,107.9259,107.9827,107.8881,107.9354,4353.0
2019-12-06 12:30:00,114.02,114.13,114.02,114.06,8623.0,107.9354,108.0395,107.9354,107.9733,8623.0
2019-12-06 12:40:00,114.07,114.1,114.04,114.1,5436.0,107.9827,108.0111,107.9543,108.0111,5436.0
2019-12-06 12:50:00,114.09,114.28,114.09,114.17,8424.0,108.0017,108.1815,108.0017,108.0774,8424.0
2019-12-06 13:00:00,114.17,114.17,114.0,114.04,7994.0,108.0774,108.0774,107.9165,107.9543,7994.0
2019-12-06 13:10:00,114.03,114.1,113.99,113.99,7548.0,107.9449,108.0111,107.907,107.907,7548.0
2019-12-06 13:20:00,113.99,114.03,113.95,114.0,9104.0,107.907,107.9449,107.8691,107.9165,9104.0
2019-12-06 13:30:00,114.01,114.03,113.85,113.87,13141.0,107.9259,107.9449,107.7745,107.7934,13141.0
2019-12-06 13:40:00,113.88,113.88,113.7,113.81,29395.0,107.8029,107.8029,107.6325,107.7366,29395.0
2019-12-06 13:50:00,113.81,114.06,113.8,114.03,12325.0,107.7366,107.9733,107.7271,107.9449,12325.0
2019-12-06 14:00:00,114.04,114.08,113.98,114.06,8570.0,107.9543,107.9922,107.8975,107.9733,8570.0
2019-12-06 14:10:00,114.03,114.08,113.94,113.98,6294.0,107.9449,107.9922,107.8597,107.8975,6294.0
2019-12-06 14:20:00,113.98,114.13,113.97,114.06,10127.0,107.8975,108.0395,107.8881,107.9733,10127.0
2019-12-06 14:30:00,114.06,114.06,113.95,114.01,6792.0,107.9733,107.9733,107.8691,107.9259,6792.0
2019-12-06 14:40:00,113.99,114.01,113.88,113.91,7829.0,107.907,107.9259,107.8029,107.8313,7829.0
2019-12-06 14:50:00,113.91,114.01,113.87,113.87,13014.0,107.8313,107.9259,107.7934,107.7934,13014.0
2019-12-06 15:00:00,113.88,113.93,113.86,113.9,9121.0,107.8029,107.8502,107.7839,107.8218,9121.0
2019-12-06 15:10:00,113.91,113.95,113.82,113.83,12656.0,107.8313,107.8691,107.7461,107.7555,12656.0
2019-12-06 15:20:00,113.83,113.95,113.83,113.89,15076.0,107.7555,107.8691,107.7555,107.8123,15076.0
2019-12-06 15:30:00,113.88,113.96,113.87,113.93,18251.0,107.8029,107.8786,107.7934,107.8502,18251.0
2019-12-06 15:40:00,113.93,114.01,113.75,113.75,28732.0,107.8502,107.9259,107.6798,107.6798,28732.0
2019-12-06 15:50:00,113.75,113.94,113.71,113.84,135654.0,107.6798,107.8597,107.6419,107.765,135654.0
2019-12-09 09:30:00,113.76,114.4,113.69,114.18,40332.0,107.6893,108.2951,107.623,108.0869,40332.0
2019-12-09 09:40:00,114.17,114.43,114.14,114.36,19957.0,108.0774,108.3235,108.049,108.2573,19957.0
2019-12-09 09:50:00,114.4,114.4,113.89,113.89,18843.0,108.2951,108.2951,107.8123,107.8123,18843.0
2019-12-09 10:00:00,113.91,114.26,113.83,114.19,32415.0,107.8313,108.1626,107.7555,108.0963,32415.0
2019-12-09 10:10:00,114.26,114.33,114.17,114.23,15763.0,108.1626,108.2289,108.0774,108.1342,15763.0
2019-12-09 10:20:00,114.23,114.27,114.08,114.13,19566.0,108.1342,108.1721,107.9922,108.0395,19566.0
2019-12-09 10:30:00,114.19,114.44,114.12,114.43,13639.0,108.0963,108.333,108.0301,108.3235,13639.0
2019-12-09 10:40:00,114.45,114.5,114.28,114.35,16054.0,108.3425,108.3898,108.1815,108.2478,16054.0
2019-12-09 10:50:00,114.35,114.57,114.35,114.56,10530.0,108.2478,108.456,108.2478,108.4466,10530.0
2019-12-09 11:00:00,114.59,114.63,114.5,114.5,13872.0,108.475,108.5128,108.3898,108.3898,13872.0
2019-12-09 11:10:00,114.49,114.66,114.47,114.55,17887.0,108.3803,108.5412,108.3614,108.4371,17887.0
2019-12-09 11:20:00,114.55,114.65,114.49,114.53,9504.0,108.4371,108.5318,108.3803,108.4182,9504.0
2019-12-09 11:30:00,114.53,114.63,114.45,114.58,13042.0,108.4182,108.5128,108.3425,108.4655,13042.0
2019-12-09 11:40:00,114.54,114.63,114.5,114.55,9815.0,108.4276,108.5128,108.3898,108.4371,9815.0
2019-12-09 11:50:00,114.58,114.64,114.5,114.64,20330.0,108.4655,108.5223,108.3898,108.5223,20330.0
2019-12-09 12:00:00,114.64,114.91,114.64,114.9,30255.0,108.5223,108.7779,108.5223,108.7684,30255.0
2019-12-09 12:10:00,114.91,115.06,114.91,115.04,19570.0,108.7779,108.9199,108.7779,108.901,19570.0
2019-12-09 12:20:00,115.01,115.06,114.93,114.98,17889.0,108.8726,108.9199,108.7968,108.8442,17889.0
2019-12-09 12:30:00,114.99,115.01,114.89,114.98,23742.0,108.8536,108.8726,108.759,108.8442,23742.0
2019-12-09 12:40:00,115.01,115.02,114.93,114.94,24277.0,108.8726,108.882,108.7968,108.8063,24277.0
2019-12-09 12:50:00,114.94,115.04,114.88,115.03,17376.0,108.8063,108.901,108.7495,108.8915,17376.0
2019-12-09 13:00:00,115.03,115.06,114.94,114.97,7306.0,108.8915,108.9199,108.8063,108.8347,7306.0
2019-12-09 13:10:00,114.95,115.02,114.93,114.98,13891.0,108.8158,108.882,108.7968,108.8442,13891.0
2019-12-09 13:20:00,115.0,115.03,114.92,114.92,10029.0,108.8631,108.8915,108.7874,108.7874,10029.0
2019-12-09 13:30:00,114.9,115.02,114.87,115.02,31895.0,108.7684,108.882,108.74,108.882,31895.0
2019-12-09 13:40:00,115.02,115.03,114.93,115.01,16907.0,108.882,108.8915,108.7968,108.8726,16907.0
2019-12-09 13:50:00,115.01,115.05,114.94,114.96,12128.0,108.8726,108.9104,108.8063,108.8252,12128.0
2019-12-09 14:00:00,114.96,115.0,114.88,114.93,45372.0,108.8252,108.8631,108.7495,108.7968,45372.0
2019-12-09 14:10:00,114.92,114.99,114.89,114.96,66682.0,108.7874,108.8536,108.759,108.8252,66682.0
2019-12-09 14:20:00,114.93,114.99,114.89,114.98,42261.0,108.7968,108.8536,108.759,108.8442,42261.0
2019-12-09 14:30:00,114.98,115.08,114.97,115.03,26434.0,108.8442,108.9388,108.8347,108.8915,26434.0
2019-12-09 14:40:00,115.02,115.06,114.94,115.01,13626.0,108.882,108.9199,108.8063,108.8726,13626.0
2019-12-09 14:50:00,114.98,115.11,114.98,115.1,12738.0,108.8442,108.9672,108.8442,108.9578,12738.0
2019-12-09 15:00:00,115.11,115.17,115.08,115.16,23892.0,108.9672,109.024,108.9388,109.0146,23892.0
2019-12-09 15:10:00,115.15,115.21,115.02,115.21,48174.0,109.0051,109.0619,108.882,109.0619,48174.0
2019-12-09 15:20:00,115.19,115.38,115.18,115.29,40253.0,109.043,109.2228,109.0335,109.1376,40253.0
2019-12-09 15:30:00,115.28,115.29,115.07,115.13,73350.0,109.1282,109.1376,108.9294,108.9862,73350.0
2019-12-09 15:40:00,115.12,115.16,114.94,115.0,68055.0,108.9767,109.0146,108.8063,108.8631,68055.0
2019-12-09 15:50:00,115.01,115.25,114.99,115.09,127786.0,108.8726,109.0998,108.8536,108.9483,127786.0
2019-12-10 09:30:00,114.98,114.98,114.37,114.37,31557.0,108.8442,108.8442,108.2667,108.2667,31557.0
2019-12-10 09:40:00,114.32,114.66,114.2,114.52,27853.0,108.2194,108.5412,108.1058,108.4087,27853.0
2019-12-10 09:50:00,114.52,114.67,114.49,114.56,20847.0,108.4087,108.5507,108.3803,108.4466,20847.0
2019-12-10 10:00:00,114.62,114.92,114.58,114.91,18845.0,108.5034,108.7874,108.4655,108.7779,18845.0
2019-12-10 10:10:00,114.9,115.15,114.84,115.06,21423.0,108.7684,109.0051,108.7116,108.9199,21423.0
2019-12-10 10:20:00,115.07,115.37,115.06,115.18,16570.0,108.9294,109.2134,108.9199,109.0335,16570.0
2019-12-10 10:30:00,115.1,115.13,114.99,115.1,9134.0,108.9578,108.9862,108.8536,108.9578,9134.0
2019-12-10 10:40:00,115.14,115.18,114.99,115.03,19428.0,108.9956,109.0335,108.8536,108.8915,19428.0
2019-12-10 10:50:00,115.03,115.24,114.96,115.2,36773.0,108.8915,109.0903,108.8252,109.0524,36773.0
2019-12-10 11:00:00,115.25,115.28,114.99,115.13,9210.0,109.0998,109.1282,108.8536,108.9862,9210.0
2019-12-10 11:10:00,115.18,115.21,114.99,115.03,9839.0,109.0335,109.0619,108.8536,108.8915,9839.0
2019-12-10 11:20:00,115.0,115.1,114.98,115.1,9692.0,108.8631,108.9578,108.8442,108.9578,9692.0
2019-12-10 11:30:00,115.1,115.17,115.0,115.03,7100.0,108.9578,109.024,108.8631,108.8915,7100.0
2019-12-10 11:40:00,115.0,115.17,114.99,115.11,15948.0,108.8631,109.024,108.8536,108.9672,15948.0
2019-12-10 11:50:00,115.09,115.15,115.05,115.11,5895.0,108.9483,109.0051,108.9104,108.9672,5895.0
2019-12-10 12:00:00,115.1,115.1,115.0,115.01,7652.0,108.9578,108.9578,108.8631,108.8726,7652.0
2019-12-10 12:10:00,115.02,115.08,115.0,115.06,10436.0,108.882,108.9388,108.8631,108.9199,10436.0
2019-12-10 12:20:00,115.07,115.11,114.88,114.88,13267.0,108.9294,108.9672,108.7495,108.7495,13267.0
2019-12-10 12:30:00,114.86,114.91,114.8,114.82,5169.0,108.7306,108.7779,108.6738,108.6927,5169.0
2019-12-10 12:40:00,114.81,114.93,114.81,114.92,11475.0,108.6832,108.7968,108.6832,108.7874,11475.0
2019-12-10 12:50:00,114.91,114.99,114.83,114.97,9104.0,108.7779,108.8536,108.7022,108.8347,9104.0
2019-12-10 13:00:00,114.99,115.0,114.89,114.9,8793.0,108.8536,108.8631,108.759,108.7684,8793.0
2019-12-10 13:10:00,114.9,115.08,114.89,115.08,5000.0,108.7684,108.9388,108.759,108.9388,5000.0
2019-12-10 13:20:00,115.1,115.21,115.1,115.11,7142.0,108.9578,109.0619,108.9578,108.9672,7142.0
2019-12-10 13:30:00,115.11,115.21,115.1,115.16,8558.0,108.9672,109.0619,108.9578,109.0146,8558.0
2019-12-10 13:40:00,115.16,115.16,114.98,114.98,7755.0,109.0146,109.0146,108.8442,108.8442,7755.0
2019-12-10 13:50:00,114.98,115.03,114.9,115.0,7270.0,108.8442,108.8915,108.7684,108.8631,7270.0
2019-12-10 14:00:00,115.02,115.08,114.94,115.05,8267.0,108.882,108.9388,108.8063,108.9104,8267.0
2019-12-10 14:10:00,115.06,115.13,115.05,115.07,10380.0,108.9199,108.9862,108.9104,108.9294,10380.0
2019-12-10 14:20:00,115.05,115.07,114.93,114.99,20312.0,108.9104,108.9294,108.7968,108.8536,20312.0
2019-12-10 14:30:00,115.02,115.05,114.94,114.95,9859.0,108.882,108.9104,108.8063,108.8158,9859.0
2019-12-10 14:40:00,114.96,114.96,114.91,114.95,19440.0,108.8252,108.8252,108.7779,108.8158,19440.0
2019-12-10 14:50:00,114.94,115.03,114.94,115.0,20972.0,108.8063,108.8915,108.8063,108.8631,20972.0
2019-12-10 15:00:00,115.01,115.03,115.0,115.01,16442.0,108.8726,108.8915,108.8631,108.8726,16442.0
2019-12-10 15:10:00,115.01,115.11,114.96,115.02,18832.0,108.8726,108.9672,108.8252,108.882,18832.0
2019-12-10 15:20:00,115.02,115.04,114.92,114.93,12701.0,108.882,108.901,108.7874,108.7968,12701.0
2019-12-10 15:30:00,114.92,114.94,114.79,114.84,67473.0,108.7874,108.8063,108.6643,108.7116,67473.0
2019-12-10 15:40:00,114.84,114.97,114.81,114.94,25210.0,108.7116,108.8347,108.6832,108.8063,25210.0
2019-12-10 15:50:00,114.94,115.0,114.82,114.97,75956.0,108.8063,108.8631,108.6927,108.8347,75956.0
2019-12-11 09:30:00,115.3,115.3,114.6,114.86,41184.0,109.1471,109.1471,108.4844,108.7306,41184.0
2019-12-11 09:40:00,114.8,114.9,114.64,114.9,22894.0,108.6738,108.7684,108.5223,108.7684,22894.0
2019-12-11 09:50:00,114.87,114.89,114.72,114.78,17140.0,108.74,108.759,108.598,108.6548,17140.0
2019-12-11 10:00:00,114.78,114.89,114.52,114.71,13232.0,108.6548,108.759,108.4087,108.5886,13232.0
2019-12-11 10:10:00,114.71,114.73,114.39,114.39,37302.0,108.5886,108.6075,108.2857,108.2857,37302.0
2019-12-11 10:20:00,114.4,114.44,114.13,114.4,47722.0,108.2951,108.333,108.0395,108.2951,47722.0
2019-12-11 10:30:00,114.37,114.38,114.14,114.22,24140.0,108.2667,108.2762,108.049,108.1247,24140.0
2019-12-11 10:40:00,114.22,114.28,114.17,114.28,9356.0,108.1247,108.1815,108.0774,108.1815,9356.0
2019-12-11 10:50:00,114.27,114.46,114.22,114.41,16219.0,108.1721,108.3519,108.1247,108.3046,16219.0
2019-12-11 11:00:00,114.41,114.41,114.15,114.16,16230.0,108.3046,108.3046,108.0585,108.0679,16230.0
2019-12-11 11:10:00,114.19,114.27,114.15,114.27,18602.0,108.0963,108.1721,108.0585,108.1721,18602.0
2019-12-11 11:20:00,114.25,114.35,114.19,114.3,11226.0,108.1531,108.2478,108.0963,108.2005,11226.0
2019-12-11 11:30:00,114.31,114.51,114.29,114.42,13858.0,108.2099,108.3993,108.191,108.3141,13858.0
2019-12-11 11:40:00,114.4,114.47,114.38,114.38,8477.0,108.2951,108.3614,108.2762,108.2762,8477.0
2019-12-11 11:50:00,114.38,114.52,114.34,114.36,16632.0,108.2762,108.4087,108.2383,108.2573,16632.0
2019-12-11 12:00:00,114.37,114.44,114.31,114.4,18621.0,108.2667,108.333,108.2099,108.2951,18621.0
2019-12-11 12:10:00,114.38,114.38,114.27,114.32,7739.0,108.2762,108.2762,108.1721,108.2194,7739.0
2019-12-11 12:20:00,114.3,114.34,114.26,114.28,12913.0,108.2005,108.2383,108.1626,108.1815,12913.0
2019-12-11 12:30:00,114.28,114.37,114.26,114.27,6716.0,108.1815,108.2667,108.1626,108.1721,6716.0
2019-12-11 12:40:00,114.3,114.32,114.21,114.3,10965.0,108.2005,108.2194,108.1153,108.2005,10965.0
2019-12-11 12:50:00,114.3,114.37,114.19,114.29,13124.0,108.2005,108.2667,108.0963,108.191,13124.0
2019-12-11 13:00:00,114.3,114.36,114.28,114.36,9504.0,108.2005,108.2573,108.1815,108.2573,9504.0
2019-12-11 13:10:00,114.34,114.53,114.34,114.46,13805.0,108.2383,108.4182,108.2383,108.3519,13805.0
2019-12-11 13:20:00,114.47,114.52,114.4,114.4,11049.0,108.3614,108.4087,108.2951,108.2951,11049.0
2019-12-11 13:30:00,114.4,114.53,114.34,114.51,17812.0,108.2951,108.4182,108.2383,108.3993,17812.0
2019-12-11 13:40:00,114.48,114.61,114.48,114.54,12398.0,108.3709,108.4939,108.3709,108.4276,12398.0
2019-12-11 13:50:00,114.54,114.58,114.42,114.52,12036.0,108.4276,108.4655,108.3141,108.4087,12036.0
2019-12-11 14:00:00,114.49,114.66,114.46,114.57,11772.0,108.3803,108.5412,108.3519,108.456,11772.0
2019-12-11 14:10:00,114.55,114.63,114.42,114.52,14029.0,108.4371,108.5128,108.3141,108.4087,14029.0
2019-12-11 14:20:00,114.55,114.64,114.52,114.55,17912.0,108.4371,108.5223,108.4087,108.4371,17912.0
2019-12-11 14:30:00,114.55,114.63,114.44,114.56,15503.0,108.4371,108.5128,108.333,108.4466,15503.0
2019-12-11 14:40:00,114.56,114.65,114.5,114.6,11069.0,108.4466,108.5318,108.3898,108.4844,11069.0
2019-12-11 14:50:00,114.59,114.76,114.55,114.66,12142.0,108.475,108.6359,108.4371,108.5412,12142.0
2019-12-11 15:00:00,114.7,114.78,114.65,114.68,8050.0,108.5791,108.6548,108.5318,108.5602,8050.0
2019-12-11 15:10:00,114.69,114.72,114.58,114.67,13119.0,108.5696,108.598,108.4655,108.5507,13119.0
2019-12-11 15:20:00,114.66,114.84,114.65,114.82,22396.0,108.5412,108.7116,108.5318,108.6927,22396.0
2019-12-11 15:30:00,114.81,114.88,114.78,114.79,30619.0,108.6832,108.7495,108.6548,108.6643,30619.0
2019-12-11 15:40:00,114.79,114.83,114.65,114.67,42371.0,108.6643,108.7022,108.5318,108.5507,42371.0
2019-12-11 15:50:00,114.68,114.93,114.67,114.86,82680.0,108.5602,108.7968,108.5507,108.7306,82680.0
2019-12-12 09:30:00,114.88,115.75,114.57,115.53,38701.0,108.7495,109.5731,108.456,109.3648,38701.0
2019-12-12 09:40:00,115.55,115.85,115.3,115.66,31200.0,109.3838,109.6677,109.1471,109.4879,31200.0
2019-12-12 09:50:00,115.66,116.23,115.6,116.19,37601.0,109.4879,110.0275,109.4311,109.9896,37601.0
2019-12-12 10:00:00,116.18,116.34,115.98,116.15,32376.0,109.9801,110.1316,109.7908,109.9517,32376.0
2019-12-12 10:10:00,116.17,116.3,115.98,116.2,21882.0,109.9707,110.0937,109.7908,109.9991,21882.0
2019-12-12 10:20:00,116.28,116.34,116.08,116.27,25017.0,110.0748,110.1316,109.8855,110.0653,25017.0
2019-12-12 10:30:00,116.27,116.27,116.02,116.04,27795.0,110.0653,110.0653,109.8287,109.8476,27795.0
2019-12-12 10:40:00,116.06,116.09,116.0,116.05,16852.0,109.8665,109.8949,109.8097,109.8571,16852.0
2019-12-12 10:50:00,116.02,116.33,116.02,116.21,16219.0,109.8287,110.1221,109.8287,110.0085,16219.0
2019-12-12 11:00:00,116.19,116.3,116.13,116.21,10268.0,109.9896,110.0937,109.9328,110.0085,10268.0
2019-12-12 11:10:00,116.22,116.25,116.09,116.16,6049.0,110.018,110.0464,109.8949,109.9612,6049.0
2019-12-12 11:20:00,116.15,116.18,116.0,116.02,17748.0,109.9517,109.9801,109.8097,109.8287,17748.0
2019-12-12 11:30:00,116.02,116.08,115.9,115.93,29941.0,109.8287,109.8855,109.7151,109.7435,29941.0
2019-12-12 11:40:00,115.88,115.96,115.85,115.89,16002.0,109.6961,109.7719,109.6677,109.7056,16002.0
2019-12-12 11:50:00,115.86,116.0,115.73,115.83,22098.0,109.6772,109.8097,109.5541,109.6488,22098.0
2019-12-12 12:00:00,115.8,115.88,115.77,115.87,10754.0,109.6204,109.6961,109.592,109.6867,10754.0
2019-12-12 12:10:00,115.87,115.87,115.72,115.78,14238.0,109.6867,109.6867,109.5447,109.6015,14238.0
2019-12-12 12:20:00,115.78,115.8,115.66,115.75,9624.0,109.6015,109.6204,109.4879,109.5731,9624.0
2019-12-12 12:30:00,115.81,116.0,115.79,115.94,6915.0,109.6299,109.8097,109.6109,109.7529,6915.0
2019-12-12 12:40:00,115.95,116.01,115.83,115.95,19806.0,109.7624,109.8192,109.6488,109.7624,19806.0
2019-12-12 12:50:00,115.94,116.05,115.91,115.96,20414.0,109.7529,109.8571,109.7245,109.7719,20414.0
2019-12-12 13:00:00,115.98,116.2,115.98,116.13,13769.0,109.7908,109.9991,109.7908,109.9328,13769.0
2019-12-12 13:10:00,116.1,116.25,116.08,116.22,14166.0,109.9044,110.0464,109.8855,110.018,14166.0
2019-12-12 13:20:00,116.22,116.22,116.07,116.17,11722.0,110.018,110.018,109.876,109.9707,11722.0
2019-12-12 13:30:00,116.16,116.17,116.06,116.07,13315.0,109.9612,109.9707,109.8665,109.876,13315.0
2019-12-12 13:40:00,116.08,116.14,115.97,116.01,19257.0,109.8855,109.9423,109.7813,109.8192,19257.0
2019-12-12 13:50:00,116.02,116.06,115.96,116.03,9587.0,109.8287,109.8665,109.7719,109.8381,9587.0
2019-12-12 14:00:00,116.05,116.13,115.95,116.13,10770.0,109.8571,109.9328,109.7624,109.9328,10770.0
2019-12-12 14:10:00,116.13,116.17,115.99,116.05,8823.0,109.9328,109.9707,109.8003,109.8571,8823.0
2019-12-12 14:20:00,116.04,116.05,115.95,116.04,11907.0,109.8476,109.8571,109.7624,109.8476,11907.0
2019-12-12 14:30:00,116.06,116.79,116.05,116.51,32979.0,109.8665,110.5576,109.8571,110.2925,32979.0
2019-12-12 14:40:00,116.58,116.69,116.31,116.34,14297.0,110.3588,110.4629,110.1032,110.1316,14297.0
2019-12-12 14:50:00,116.31,116.45,116.21,116.34,12966.0,110.1032,110.2357,110.0085,110.1316,12966.0
2019-12-12 15:00:00,116.35,116.52,116.34,116.43,20869.0,110.1411,110.302,110.1316,110.2168,20869.0
2019-12-12 15:10:00,116.43,116.45,116.25,116.33,16498.0,110.2168,110.2357,110.0464,110.1221,16498.0
2019-12-12 15:20:00,116.3,116.39,116.22,116.37,24904.0,110.0937,110.1789,110.018,110.16,24904.0
2019-12-12 15:30:00,116.37,116.39,116.25,116.31,24453.0,110.16,110.1789,110.0464,110.1032,24453.0
2019-12-12 15:40:00,116.31,116.5,116.3,116.46,29061.0,110.1032,110.2831,110.0937,110.2452,29061.0
2019-12-12 15:50:00,116.51,116.63,116.38,116.43,104900.0,110.2925,110.4061,110.1695,110.2168,104900.0
2019-12-13 09:30:00,116.3,116.3,115.71,115.78,49926.0,110.0937,110.0937,109.5352,109.6015,49926.0
2019-12-13 09:40:00,115.74,115.79,115.5,115.69,33941.0,109.5636,109.6109,109.3364,109.5163,33941.0
2019-12-13 09:50:00,115.7,115.77,115.58,115.68,14723.0,109.5257,109.592,109.4122,109.5068,14723.0
2019-12-13 10:00:00,115.65,116.35,115.56,116.19,19672.0,109.4784,110.1411,109.3932,109.9896,19672.0
2019-12-13 10:10:00,116.29,116.38,116.0,116.3,13559.0,110.0843,110.1695,109.8097,110.0937,13559.0
2019-12-13 10:20:00,116.35,116.39,115.98,116.0,19728.0,110.1411,110.1789,109.7908,109.8097,19728.0
2019-12-13 10:30:00,116.0,116.0,115.43,115.5,33395.0,109.8097,109.8097,109.2702,109.3364,33395.0
2019-12-13 10:40:00,115.48,115.78,115.48,115.73,27217.0,109.3175,109.6015,109.3175,109.5541,27217.0
2019-12-13 10:50:00,115.78,115.8,115.64,115.64,9765.0,109.6015,109.6204,109.4689,109.4689,9765.0
2019-12-13 11:00:00,115.65,115.65,115.36,115.52,25692.0,109.4784,109.4784,109.2039,109.3554,25692.0
2019-12-13 11:10:00,115.51,115.64,115.5,115.5,22309.0,109.3459,109.4689,109.3364,109.3364,22309.0
2019-12-13 11:20:00,115.51,115.53,115.4,115.46,22886.0,109.3459,109.3648,109.2418,109.2986,22886.0
2019-12-13 11:30:00,115.44,115.66,115.39,115.59,43122.0,109.2796,109.4879,109.2323,109.4216,43122.0
2019-12-13 11:40:00,115.57,115.64,115.44,115.6,24652.0,109.4027,109.4689,109.2796,109.4311,24652.0
2019-12-13 11:50:00,115.61,115.67,115.55,115.56,35789.0,109.4405,109.4973,109.3838,109.3932,35789.0
2019-12-13 12:00:00,115.58,115.71,115.55,115.57,15367.0,109.4122,109.5352,109.3838,109.4027,15367.0
2019-12-13 12:10:00,115.58,115.61,115.43,115.43,13310.0,109.4122,109.4405,109.2702,109.2702,13310.0
2019-12-13 12:20:00,115.43,115.46,115.36,115.44,13317.0,109.2702,109.2986,109.2039,109.2796,13317.0
2019-12-13 12:30:00,115.45,115.45,115.25,115.26,12932.0,109.2891,109.2891,109.0998,109.1092,12932.0
2019-12-13 12:40:00,115.27,115.37,115.25,115.31,24990.0,109.1187,109.2134,109.0998,109.1566,24990.0
2019-12-13 12:50:00,115.28,115.53,115.27,115.53,39846.0,109.1282,109.3648,109.1187,109.3648,39846.0
2019-12-13 13:00:00,115.57,115.58,115.27,115.33,11671.0,109.4027,109.4122,109.1187,109.1755,11671.0
2019-12-13 13:10:00,115.33,115.38,115.27,115.31,8579.0,109.1755,109.2228,109.1187,109.1566,8579.0
2019-12-13 13:20:00,115.31,115.33,115.25,115.25,7884.0,109.1566,109.1755,109.0998,109.0998,7884.0
2019-12-13 13:30:00,115.29,115.33,115.24,115.31,21790.0,109.1376,109.1755,109.0903,109.1566,21790.0
2019-12-13 13:40:00,115.32,115.4,115.32,115.39,6996.0,109.166,109.2418,109.166,109.2323,6996.0
2019-12-13 13:50:00,115.41,115.59,115.4,115.57,14736.0,109.2512,109.4216,109.2418,109.4027,14736.0
2019-12-13 14:00:00,115.58,115.68,115.58,115.67,5108.0,109.4122,109.5068,109.4122,109.4973,5108.0
2019-12-13 14:10:00,115.68,115.7,115.57,115.58,6852.0,109.5068,109.5257,109.4027,109.4122,6852.0
2019-12-13 14:20:00,115.57,115.6,115.36,115.38,6914.0,109.4027,109.4311,109.2039,109.2228,6914.0
2019-12-13 14:30:00,115.4,115.59,115.4,115.54,9060.0,109.2418,109.4216,109.2418,109.3743,9060.0
2019-12-13 14:40:00,115.57,115.67,115.55,115.66,6365.0,109.4027,109.4973,109.3838,109.4879,6365.0
2019-12-13 14:50:00,115.63,115.67,115.54,115.6,9883.0,109.4595,109.4973,109.3743,109.4311,9883.0
2019-12-13 15:00:00,115.62,115.68,115.55,115.57,5894.0,109.45,109.5068,109.3838,109.4027,5894.0
2019-12-13 15:10:00,115.55,115.63,115.53,115.59,9053.0,109.3838,109.4595,109.3648,109.4216,9053.0
2019-12-13 15:20:00,115.6,115.63,115.57,115.61,10666.0,109.4311,109.4595,109.4027,109.4405,10666.0
2019-12-13 15:30:00,115.61,115.76,115.59,115.76,17597.0,109.4405,109.5825,109.4216,109.5825,17597.0
2019-12-13 15:40:00,115.74,115.8,115.6,115.63,18318.0,109.5636,109.6204,109.4311,109.4595,18318.0
2019-12-13 15:50:00,115.63,115.68,115.41,115.49,69352.0,109.4595,109.5068,109.2512,109.327,69352.0
2019-12-16 09:30:00,116.03,116.53,115.82,116.0,43435.0,109.8381,110.3115,109.6393,109.8097,43435.0
2019-12-16 09:40:00,116.03,116.15,115.74,115.76,23038.0,109.8381,109.9517,109.5636,109.5825,23038.0
2019-12-16 09:50:00,115.84,115.85,115.5,115.69,41216.0,109.6583,109.6677,109.3364,109.5163,41216.0
2019-12-16 10:00:00,115.73,115.79,115.35,115.54,45848.0,109.5541,109.6109,109.1944,109.3743,45848.0
2019-12-16 10:10:00,115.52,115.58,115.48,115.54,25229.0,109.3554,109.4122,109.3175,109.3743,25229.0
2019-12-16 10:20:00,115.54,115.54,115.45,115.47,30670.0,109.3743,109.3743,109.2891,109.308,30670.0
2019-12-16 10:30:00,115.48,115.52,115.45,115.51,27880.0,109.3175,109.3554,109.2891,109.3459,27880.0
2019-12-16 10:40:00,115.54,115.57,115.47,115.48,25802.0,109.3743,109.4027,109.308,109.3175,25802.0
2019-12-16 10:50:00,115.51,115.51,115.25,115.31,23803.0,109.3459,109.3459,109.0998,109.1566,23803.0
2019-12-16 11:00:00,115.34,115.35,115.25,115.29,25952.0,109.185,109.1944,109.0998,109.1376,25952.0
2019-12-16 11:10:00,115.3,115.35,115.28,115.3,21672.0,109.1471,109.1944,109.1282,109.1471,21672.0
2019-12-16 11:20:00,115.29,115.32,115.09,115.16,31526.0,109.1376,109.166,108.9483,109.0146,31526.0
2019-12-16 11:30:00,115.18,115.25,115.16,115.25,20808.0,109.0335,109.0998,109.0146,109.0998,20808.0
2019-12-16 11:40:00,115.22,115.45,115.22,115.4,20915.0,109.0714,109.2891,109.0714,109.2418,20915.0
2019-12-16 11:50:00,115.39,115.42,115.33,115.38,25495.0,109.2323,109.2607,109.1755,109.2228,25495.0
2019-12-16 12:00:00,115.39,115.48,115.38,115.38,19598.0,109.2323,109.3175,109.2228,109.2228,19598.0
2019-12-16 12:10:00,115.39,115.44,115.32,115.32,24629.0,109.2323,109.2796,109.166,109.166,24629.0
2019-12-16 12:20:00,115.29,115.5,115.28,115.43,18783.0,109.1376,109.3364,109.1282,109.2702,18783.0
2019-12-16 12:30:00,115.44,115.46,115.34,115.43,10366.0,109.2796,109.2986,109.185,109.2702,10366.0
2019-12-16 12:40:00,115.43,115.43,115.32,115.32,13379.0,109.2702,109.2702,109.166,109.166,13379.0
2019-12-16 12:50:00,115.32,115.39,115.29,115.37,19548.0,109.166,109.2323,109.1376,109.2134,19548.0
2019-12-16 13:00:00,115.36,115.36,115.01,115.02,59901.0,109.2039,109.2039,108.8726,108.882,59901.0
2019-12-16 13:10:00,115.01,115.07,114.97,114.97,65161.0,108.8726,108.9294,108.8347,108.8347,65161.0
2019-12-16 13:20:00,114.98,115.13,114.92,115.08,17661.0,108.8442,108.9862,108.7874,108.9388,17661.0
2019-12-16 13:30:00,115.09,115.1,114.89,114.96,19109.0,108.9483,108.9578,108.759,108.8252,19109.0
2019-12-16 13:40:00,114.97,115.05,114.79,114.91,37736.0,108.8347,108.9104,108.6643,108.7779,37736.0
2019-12-16 13:50:00,114.91,114.95,114.81,114.85,16839.0,108.7779,108.8158,108.6832,108.7211,16839.0
2019-12-16 14:00:00,114.85,114.86,114.66,114.66,20724.0,108.7211,108.7306,108.5412,108.5412,20724.0
2019-12-16 14:10:00,114.67,114.76,114.66,114.7,38142.0,108.5507,108.6359,108.5412,108.5791,38142.0
2019-12-16 14:20:00,114.7,114.73,114.39,114.44,25469.0,108.5791,108.6075,108.2857,108.333,25469.0
2019-12-16 14:30:00,114.46,114.47,114.23,114.26,29203.0,108.3519,108.3614,108.1342,108.1626,29203.0
2019-12-16 14:40:00,114.29,114.43,114.28,114.35,16396.0,108.191,108.3235,108.1815,108.2478,16396.0
2019-12-16 14:50:00,114.35,114.36,114.18,114.18,29259.0,108.2478,108.2573,108.0869,108.0869,29259.0
2019-12-16 15:00:00,114.2,114.34,114.19,114.26,21447.0,108.1058,108.2383,108.0963,108.1626,21447.0
2019-12-16 15:10:00,114.25,114.48,114.24,114.47,23633.0,108.1531,108.3709,108.1437,108.3614,23633.0
2019-12-16 15:20:00,114.47,114.52,114.4,114.42,28158.0,108.3614,108.4087,108.2951,108.3141,28158.0
2019-12-16 15:30:00,114.43,114.55,114.39,114.52,44202.0,108.3235,108.4371,108.2857,108.4087,44202.0
2019-12-16 15:40:00,114.51,114.52,114.22,114.32,42166.0,108.3993,108.4087,108.1247,108.2194,42166.0
2019-12-16 15:50:00,114.33,114.51,114.32,114.4,121906.0,108.2289,108.3993,108.2194,108.2951,121906.0
2019-12-17 09:30:00,114.71,114.71,113.79,114.3,73015.0,108.5886,108.5886,107.7177,108.2005,73015.0
2019-12-17 09:40:00,114.36,114.37,113.73,113.77,57234.0,108.2573,108.2667,107.6609,107.6987,57234.0
2019-12-17 09:50:00,113.83,113.95,113.68,113.74,38485.0,107.7555,107.8691,107.6135,107.6703,38485.0
2019-12-17 10:00:00,113.7,113.95,113.62,113.85,30226.0,107.6325,107.8691,107.5567,107.7745,30226.0
2019-12-17 10:10:00,113.88,114.21,113.88,114.02,34368.0,107.8029,108.1153,107.8029,107.9354,34368.0
2019-12-17 10:20:00,114.01,114.12,113.82,114.01,22468.0,107.9259,108.0301,107.7461,107.9259,22468.0
2019-12-17 10:30:00,114.0,114.06,113.94,114.05,21358.0,107.9165,107.9733,107.8597,107.9638,21358.0
2019-12-17 10:40:00,114.07,114.12,113.91,113.96,16717.0,107.9827,108.0301,107.8313,107.8786,16717.0
2019-12-17 10:50:00,113.97,114.04,113.89,113.9,22826.0,107.8881,107.9543,107.8123,107.8218,22826.0
2019-12-17 11:00:00,113.91,113.93,113.71,113.75,17704.0,107.8313,107.8502,107.6419,107.6798,17704.0
2019-12-17 11:10:00,113.77,113.8,113.65,113.73,21033.0,107.6987,107.7271,107.5851,107.6609,21033.0
2019-12-17 11:20:00,113.74,114.01,113.71,114.0,21447.0,107.6703,107.9259,107.6419,107.9165,21447.0
2019-12-17 11:30:00,113.96,114.1,113.95,114.08,18983.0,107.8786,108.0111,107.8691,107.9922,18983.0
2019-12-17 11:40:00,114.09,114.1,113.94,114.01,16184.0,108.0017,108.0111,107.8597,107.9259,16184.0
2019-12-17 11:50:00,114.05,114.06,113.91,113.93,15593.0,107.9638,107.9733,107.8313,107.8502,15593.0
2019-12-17 12:00:00,113.93,113.95,113.81,113.87,34784.0,107.8502,107.8691,107.7366,107.7934,34784.0
2019-12-17 12:10:00,113.87,113.97,113.76,113.8,12820.0,107.7934,107.8881,107.6893,107.7271,12820.0
2019-12-17 12:20:00,113.82,113.86,113.77,113.8,14528.0,107.7461,107.7839,107.6987,107.7271,14528.0
2019-12-17 12:30:00,113.8,113.81,113.7,113.76,28437.0,107.7271,107.7366,107.6325,107.6893,28437.0
2019-12-17 12:40:00,113.77,113.9,113.75,113.9,13901.0,107.6987,107.8218,107.6798,107.8218,13901.0
2019-12-17 12:50:00,113.9,113.9,113.8,113.84,13429.0,107.8218,107.8218,107.7271,107.765,13429.0
2019-12-17 13:00:00,113.84,113.87,113.74,113.77,17335.0,107.765,107.7934,107.6703,107.6987,17335.0
2019-12-17 13:10:00,113.8,113.84,113.78,113.8,10749.0,107.7271,107.765,107.7082,107.7271,10749.0
2019-12-17 13:20:00,113.78,113.79,113.75,113.78,7614.0,107.7082,107.7177,107.6798,107.7082,7614.0
2019-12-17 13:30:00,113.75,113.76,113.63,113.64,17911.0,107.6798,107.6893,107.5662,107.5757,17911.0
2019-12-17 13:40:00,113.63,113.77,113.63,113.71,14188.0,107.5662,107.6987,107.5662,107.6419,14188.0
2019-12-17 13:50:00,113.68,113.71,113.62,113.69,12652.0,107.6135,107.6419,107.5567,107.623,12652.0
2019-12-17 14:00:00,113.69,113.71,113.57,113.6,25057.0,107.623,107.6419,107.5094,107.5378,25057.0
2019-12-17 14:10:00,113.59,113.82,113.57,113.8,21007.0,107.5283,107.7461,107.5094,107.7271,21007.0
2019-12-17 14:20:00,113.81,113.83,113.7,113.82,10890.0,107.7366,107.7555,107.6325,107.7461,10890.0
2019-12-17 14:30:00,113.81,113.86,113.76,113.82,22542.0,107.7366,107.7839,107.6893,107.7461,22542.0
2019-12-17 14:40:00,113.82,113.86,113.74,113.75,17143.0,107.7461,107.7839,107.6703,107.6798,17143.0
2019-12-17 14:50:00,113.76,113.77,113.71,113.72,15264.0,107.6893,107.6987,107.6419,107.6514,15264.0
2019-12-17 15:00:00,113.71,113.74,113.58,113.61,23728.0,107.6419,107.6703,107.5189,107.5473,23728.0
2019-12-17 15:10:00,113.61,113.68,113.5,113.55,19925.0,107.5473,107.6135,107.4431,107.4905,19925.0
2019-12-17 15:20:00,113.56,113.79,113.54,113.78,28774.0,107.4999,107.7177,107.481,107.7082,28774.0
2019-12-17 15:30:00,113.79,113.9,113.79,113.82,41426.0,107.7177,107.8218,107.7177,107.7461,41426.0
2019-12-17 15:40:00,113.81,113.82,113.74,113.8,49772.0,107.7366,107.7461,107.6703,107.7271,49772.0
2019-12-17 15:50:00,113.8,113.93,113.74,113.74,113239.0,107.7271,107.8502,107.6703,107.6703,113239.0
2019-12-18 09:30:00,113.81,114.15,113.59,114.0,76359.0,107.7366,108.0585,107.5283,107.9165,76359.0
2019-12-18 09:40:00,114.0,114.01,113.43,113.53,16695.0,107.9165,107.9259,107.3769,107.4715,16695.0
2019-12-18 09:50:00,113.59,113.75,113.49,113.6,8183.0,107.5283,107.6798,107.4337,107.5378,8183.0
2019-12-18 10:00:00,113.61,113.86,113.56,113.56,19525.0,107.5473,107.7839,107.4999,107.4999,19525.0
2019-12-18 10:10:00,113.61,113.86,113.6,113.8,13758.0,107.5473,107.7839,107.5378,107.7271,13758.0
2019-12-18 10:20:00,113.79,113.86,113.61,113.64,14398.0,107.7177,107.7839,107.5473,107.5757,14398.0
2019-12-18 10:30:00,113.66,113.67,113.52,113.57,8635.0,107.5946,107.6041,107.4621,107.5094,8635.0
2019-12-18 10:40:00,113.55,113.57,113.35,113.44,33050.0,107.4905,107.5094,107.3012,107.3864,33050.0
2019-12-18 10:50:00,113.44,113.45,112.86,112.92,44942.0,107.3864,107.3958,106.8373,106.8941,44942.0
2019-12-18 11:00:00,112.92,113.12,112.8,112.98,62176.0,106.8941,107.0834,106.7805,106.9509,62176.0
2019-12-18 11:10:00,112.96,113.1,112.79,112.8,106244.0,106.932,107.0645,106.771,106.7805,106244.0
2019-12-18 11:20:00,112.83,112.92,112.58,112.83,177121.0,106.8089,106.8941,106.5722,106.8089,177121.0
2019-12-18 11:30:00,112.84,113.4,112.82,113.3,35914.0,106.8184,107.3485,106.7994,107.2538,35914.0
2019-12-18 11:40:00,113.26,113.34,113.13,113.14,22031.0,107.216,107.2917,107.0929,107.1024,22031.0
2019-12-18 11:50:00,113.18,113.21,112.99,113.01,14814.0,107.1402,107.1686,106.9604,106.9793,14814.0
2019-12-18 12:00:00,113.04,113.27,113.02,113.02,23111.0,107.0077,107.2254,106.9888,106.9888,23111.0
2019-12-18 12:10:00,113.04,113.15,113.03,113.07,13050.0,107.0077,107.1118,106.9982,107.0361,13050.0
2019-12-18 12:20:00,113.08,113.15,113.02,113.12,17311.0,107.0456,107.1118,106.9888,107.0834,17311.0
2019-12-18 12:30:00,113.12,113.13,113.02,113.06,8378.0,107.0834,107.0929,106.9888,107.0266,8378.0
2019-12-18 12:40:00,113.1,113.13,113.03,113.06,6413.0,107.0645,107.0929,106.9982,107.0266,6413.0
2019-12-18 12:50:00,113.08,113.11,113.05,113.09,6729.0,107.0456,107.074,107.0172,107.055,6729.0
2019-12-18 13:00:00,113.1,113.22,113.1,113.18,8399.0,107.0645,107.1781,107.0645,107.1402,8399.0
2019-12-18 13:10:00,113.16,113.25,113.11,113.25,16196.0,107.1213,107.2065,107.074,107.2065,16196.0
2019-12-18 13:20:00,113.28,113.3,113.15,113.17,9067.0,107.2349,107.2538,107.1118,107.1308,9067.0
2019-12-18 13:30:00,113.18,113.34,113.17,113.28,10445.0,107.1402,107.2917,107.1308,107.2349,10445.0
2019-12-18 13:40:00,113.28,113.38,113.25,113.32,7891.0,107.2349,107.3296,107.2065,107.2728,7891.0
2019-12-18 13:50:00,113.37,113.4,113.24,113.25,10821.0,107.3201,107.3485,107.197,107.2065,10821.0
2019-12-18 14:00:00,113.27,113.4,113.27,113.37,7650.0,107.2254,107.3485,107.2254,107.3201,7650.0
2019-12-18 14:10:00,113.39,113.43,113.18,113.25,33010.0,107.339,107.3769,107.1402,107.2065,33010.0
2019-12-18 14:20:00,113.25,113.39,113.19,113.37,4776.0,107.2065,107.339,107.1497,107.3201,4776.0
2019-12-18 14:30:00,113.35,113.38,113.28,113.32,6011.0,107.3012,107.3296,107.2349,107.2728,6011.0
2019-12-18 14:40:00,113.33,113.34,113.23,113.26,35824.0,107.2822,107.2917,107.1876,107.216,35824.0
2019-12-18 14:50:00,113.24,113.44,113.21,113.44,9109.0,107.197,107.3864,107.1686,107.3864,9109.0
2019-12-18 15:00:00,113.44,113.59,113.37,113.59,25849.0,107.3864,107.5283,107.3201,107.5283,25849.0
2019-12-18 15:10:00,113.57,113.67,113.51,113.65,24224.0,107.5094,107.6041,107.4526,107.5851,24224.0
2019-12-18 15:20:00,113.67,113.7,113.59,113.67,18324.0,107.6041,107.6325,107.5283,107.6041,18324.0
2019-12-18 15:30:00,113.69,113.72,113.46,113.58,37473.0,107.623,107.6514,107.4053,107.5189,37473.0
2019-12-18 15:40:00,113.58,113.72,113.58,113.71,23681.0,107.5189,107.6514,107.5189,107.6419,23681.0
2019-12-18 15:50:00,113.73,113.74,113.46,113.48,107248.0,107.6609,107.6703,107.4053,107.4242,107248.0
2019-12-19 09:30:00,113.74,114.3,113.74,114.16,44157.0,107.6703,108.2005,107.6703,108.0679,44157.0
2019-12-19 09:40:00,114.24,114.71,114.23,114.33,43448.0,108.1437,108.5886,108.1342,108.2289,43448.0
2019-12-19 09:50:00,114.32,114.54,114.31,114.47,28091.0,108.2194,108.4276,108.2099,108.3614,28091.0
2019-12-19 10:00:00,114.47,114.51,114.09,114.09,28986.0,108.3614,108.3993,108.0017,108.0017,28986.0
2019-12-19 10:10:00,114.09,114.13,113.93,114.09,19447.0,108.0017,108.0395,107.8502,108.0017,19447.0
2019-12-19 10:20:00,114.11,114.14,114.0,114.01,19042.0,108.0206,108.049,107.9165,107.9259,19042.0
2019-12-19 10:30:00,114.0,114.15,113.98,114.12,10358.0,107.9165,108.0585,107.8975,108.0301,10358.0
2019-12-19 10:40:00,114.16,114.39,114.08,114.37,12985.0,108.0679,108.2857,107.9922,108.2667,12985.0
2019-12-19 10:50:00,114.36,114.43,114.21,114.21,19252.0,108.2573,108.3235,108.1153,108.1153,19252.0
2019-12-19 11:00:00,114.22,114.48,114.19,114.44,16398.0,108.1247,108.3709,108.0963,108.333,16398.0
2019-12-19 11:10:00,114.46,114.48,114.29,114.46,12117.0,108.3519,108.3709,108.191,108.3519,12117.0
2019-12-19 11:20:00,114.43,114.48,114.29,114.32,10043.0,108.3235,108.3709,108.191,108.2194,10043.0
2019-12-19 11:30:00,114.32,114.35,114.17,114.24,40306.0,108.2194,108.2478,108.0774,108.1437,40306.0
2019-12-19 11:40:00,114.19,114.27,114.14,114.22,24432.0,108.0963,108.1721,108.049,108.1247,24432.0
2019-12-19 11:50:00,114.24,114.32,114.21,114.26,5913.0,108.1437,108.2194,108.1153,108.1626,5913.0
2019-12-19 12:00:00,114.28,114.5,114.23,114.5,16542.0,108.1815,108.3898,108.1342,108.3898,16542.0
2019-12-19 12:10:00,114.5,114.56,114.47,114.53,12112.0,108.3898,108.4466,108.3614,108.4182,12112.0
2019-12-19 12:20:00,114.54,114.58,114.45,114.58,9753.0,108.4276,108.4655,108.3425,108.4655,9753.0
2019-12-19 12:30:00,114.58,114.69,114.55,114.63,10304.0,108.4655,108.5696,108.4371,108.5128,10304.0
2019-12-19 12:40:00,114.64,114.72,114.63,114.69,10398.0,108.5223,108.598,108.5128,108.5696,10398.0
2019-12-19 12:50:00,114.68,114.77,114.66,114.75,12189.0,108.5602,108.6454,108.5412,108.6264,12189.0
2019-12-19 13:00:00,114.73,114.85,114.72,114.82,12792.0,108.6075,108.7211,108.598,108.6927,12792.0
2019-12-19 13:10:00,114.83,114.93,114.77,114.92,19733.0,108.7022,108.7968,108.6454,108.7874,19733.0
2019-12-19 13:20:00,114.9,114.97,114.9,114.96,7902.0,108.7684,108.8347,108.7684,108.8252,7902.0
2019-12-19 13:30:00,114.94,114.98,114.92,114.97,13801.0,108.8063,108.8442,108.7874,108.8347,13801.0
2019-12-19 13:40:00,114.97,114.98,114.91,114.96,12717.0,108.8347,108.8442,108.7779,108.8252,12717.0
2019-12-19 13:50:00,114.96,115.11,114.95,115.11,16858.0,108.8252,108.9672,108.8158,108.9672,16858.0
2019-12-19 14:00:00,115.11,115.12,115.0,115.05,15211.0,108.9672,108.9767,108.8631,108.9104,15211.0
2019-12-19 14:10:00,115.07,115.13,115.03,115.03,13624.0,108.9294,108.9862,108.8915,108.8915,13624.0
2019-12-19 14:20:00,115.03,115.1,114.91,114.97,15278.0,108.8915,108.9578,108.7779,108.8347,15278.0
2019-12-19 14:30:00,114.96,115.04,114.95,115.03,13157.0,108.8252,108.901,108.8158,108.8915,13157.0
2019-12-19 14:40:00,115.04,115.08,114.96,115.06,16648.0,108.901,108.9388,108.8252,108.9199,16648.0
2019-12-19 14:50:00,115.06,115.08,114.98,115.08,13607.0,108.9199,108.9388,108.8442,108.9388,13607.0
2019-12-19 15:00:00,115.06,115.16,115.04,115.11,15161.0,108.9199,109.0146,108.901,108.9672,15161.0
2019-12-19 15:10:00,115.12,115.14,114.99,115.05,18210.0,108.9767,108.9956,108.8536,108.9104,18210.0
2019-12-19 15:20:00,115.06,115.1,114.98,114.98,17390.0,108.9199,108.9578,108.8442,108.8442,17390.0
2019-12-19 15:30:00,114.99,115.04,114.93,114.95,24027.0,108.8536,108.901,108.7968,108.8158,24027.0
2019-12-19 15:40:00,114.96,115.07,114.95,115.01,28441.0,108.8252,108.9294,108.8158,108.8726,28441.0
2019-12-19 15:50:00,115.0,115.2,114.88,115.18,108214.0,108.8631,109.0524,108.7495,109.0335,108214.0
2019-12-20 09:30:00,116.13,116.13,114.52,115.54,524228.0,109.9328,109.9328,108.4087,109.3743,524228.0
2019-12-20 09:40:00,115.59,115.87,115.48,115.79,33969.0,109.4216,109.6867,109.3175,109.6109,33969.0
2019-12-20 09:50:00,115.72,115.77,115.54,115.54,11463.0,109.5447,109.592,109.3743,109.3743,11463.0
2019-12-20 10:00:00,115.43,115.49,114.51,114.86,35202.0,109.2702,109.327,108.3993,108.7306,35202.0
2019-12-20 10:10:00,114.81,115.12,114.81,115.06,15220.0,108.6832,108.9767,108.6832,108.9199,15220.0
2019-12-20 10:20:00,115.05,115.15,114.9,114.98,8606.0,108.9104,109.0051,108.7684,108.8442,8606.0
2019-12-20 10:30:00,115.01,115.18,115.01,115.15,6685.0,108.8726,109.0335,108.8726,109.0051,6685.0
2019-12-20 10:40:00,115.13,115.41,115.04,115.4,13297.0,108.9862,109.2512,108.901,109.2418,13297.0
2019-12-20 10:50:00,115.38,115.42,115.28,115.38,9719.0,109.2228,109.2607,109.1282,109.2228,9719.0
2019-12-20 11:00:00,115.35,115.45,115.31,115.34,19964.0,109.1944,109.2891,109.1566,109.185,19964.0
2019-12-20 11:10:00,115.35,115.41,115.12,115.12,12116.0,109.1944,109.2512,108.9767,108.9767,12116.0
2019-12-20 11:20:00,115.16,115.19,115.02,115.1,21935.0,109.0146,109.043,108.882,108.9578,21935.0
2019-12-20 11:30:00,115.12,115.19,114.91,114.92,7020.0,108.9767,109.043,108.7779,108.7874,7020.0
2019-12-20 11:40:00,114.94,114.98,114.8,114.9,7175.0,108.8063,108.8442,108.6738,108.7684,7175.0
2019-12-20 11:50:00,114.9,114.9,114.77,114.8,23450.0,108.7684,108.7684,108.6454,108.6738,23450.0
2019-12-20 12:00:00,114.81,114.83,114.64,114.68,10421.0,108.6832,108.7022,108.5223,108.5602,10421.0
2019-12-20 12:10:00,114.66,114.75,114.66,114.73,10488.0,108.5412,108.6264,108.5412,108.6075,10488.0
2019-12-20 12:20:00,114.73,114.84,114.72,114.84,9272.0,108.6075,108.7116,108.598,108.7116,9272.0
2019-12-20 12:30:00,114.84,114.87,114.8,114.85,17053.0,108.7116,108.74,108.6738,108.7211,17053.0
2019-12-20 12:40:00,114.84,115.0,114.82,114.94,6242.0,108.7116,108.8631,108.6927,108.8063,6242.0
2019-12-20 12:50:00,114.98,115.06,114.96,114.98,13325.0,108.8442,108.9199,108.8252,108.8442,13325.0
2019-12-20 13:00:00,114.96,115.1,114.95,115.04,7045.0,108.8252,108.9578,108.8158,108.901,7045.0
2019-12-20 13:10:00,115.05,115.08,115.02,115.04,5646.0,108.9104,108.9388,108.882,108.901,5646.0
2019-12-20 13:20:00,115.05,115.11,115.02,115.11,8944.0,108.9104,108.9672,108.882,108.9672,8944.0
2019-12-20 13:30:00,115.14,115.15,115.07,115.12,7187.0,108.9956,109.0051,108.9294,108.9767,7187.0
2019-12-20 13:40:00,115.12,115.13,114.94,114.96,6863.0,108.9767,108.9862,108.8063,108.8252,6863.0
2019-12-20 13:50:00,114.95,115.0,114.93,114.95,6375.0,108.8158,108.8631,108.7968,108.8158,6375.0
2019-12-20 14:00:00,114.96,115.09,114.96,115.04,10375.0,108.8252,108.9483,108.8252,108.901,10375.0
2019-12-20 14:10:00,115.02,115.13,115.0,115.12,8470.0,108.882,108.9862,108.8631,108.9767,8470.0
2019-12-20 14:20:00,115.11,115.12,115.03,115.09,8641.0,108.9672,108.9767,108.8915,108.9483,8641.0
2019-12-20 14:30:00,115.09,115.11,115.04,115.04,7866.0,108.9483,108.9672,108.901,108.901,7866.0
2019-12-20 14:40:00,115.03,115.06,114.98,115.05,9833.0,108.8915,108.9199,108.8442,108.9104,9833.0
2019-12-20 14:50:00,115.03,115.1,115.01,115.04,7853.0,108.8915,108.9578,108.8726,108.901,7853.0
2019-12-20 15:00:00,115.01,115.04,114.9,114.91,13442.0,108.8726,108.901,108.7684,108.7779,13442.0
2019-12-20 15:10:00,114.92,114.93,114.87,114.93,11755.0,108.7874,108.7968,108.74,108.7968,11755.0
2019-12-20 15:20:00,114.94,115.01,114.89,114.92,23935.0,108.8063,108.8726,108.759,108.7874,23935.0
2019-12-20 15:30:00,114.92,115.07,114.91,115.03,20742.0,108.7874,108.9294,108.7779,108.8915,20742.0
2019-12-20 15:40:00,115.01,115.01,114.93,115.0,28989.0,108.8726,108.8726,108.7968,108.8631,28989.0
2019-12-20 15:50:00,115.01,115.38,114.97,115.24,324383.0,108.8726,109.2228,108.8347,109.0903,324383.0
2019-12-23 09:30:00,115.36,115.53,114.48,114.98,43186.0,109.2039,109.3648,108.3709,108.8442,43186.0
2019-12-23 09:40:00,114.98,114.98,114.65,114.65,15584.0,108.8442,108.8442,108.5318,108.5318,15584.0
2019-12-23 09:50:00,114.65,114.65,114.34,114.61,14544.0,108.5318,108.5318,108.2383,108.4939,14544.0
2019-12-23 10:00:00,114.62,114.8,114.44,114.56,17165.0,108.5034,108.6738,108.333,108.4466,17165.0
2019-12-23 10:10:00,114.67,114.95,114.49,114.93,9421.0,108.5507,108.8158,108.3803,108.7968,9421.0
2019-12-23 10:20:00,114.93,114.95,114.57,114.57,12049.0,108.7968,108.8158,108.456,108.456,12049.0
2019-12-23 10:30:00,114.58,114.66,114.47,114.62,9634.0,108.4655,108.5412,108.3614,108.5034,9634.0
2019-12-23 10:40:00,114.66,114.67,114.45,114.45,15425.0,108.5412,108.5507,108.3425,108.3425,15425.0
2019-12-23 10:50:00,114.48,114.51,114.34,114.44,13240.0,108.3709,108.3993,108.2383,108.333,13240.0
2019-12-23 11:00:00,114.42,114.57,114.38,114.56,12257.0,108.3141,108.456,108.2762,108.4466,12257.0
2019-12-23 11:10:00,114.54,114.68,114.51,114.68,11339.0,108.4276,108.5602,108.3993,108.5602,11339.0
2019-12-23 11:20:00,114.68,114.82,114.65,114.82,12695.0,108.5602,108.6927,108.5318,108.6927,12695.0
2019-12-23 11:30:00,114.83,114.89,114.82,114.82,9645.0,108.7022,108.759,108.6927,108.6927,9645.0
2019-12-23 11:40:00,114.84,114.85,114.74,114.76,7740.0,108.7116,108.7211,108.617,108.6359,7740.0
2019-12-23 11:50:00,114.78,114.88,114.71,114.74,13671.0,108.6548,108.7495,108.5886,108.617,13671.0
2019-12-23 12:00:00,114.78,114.88,114.7,114.74,7135.0,108.6548,108.7495,108.5791,108.617,7135.0
2019-12-23 12:10:00,114.74,114.75,114.67,114.74,14818.0,108.617,108.6264,108.5507,108.617,14818.0
2019-12-23 12:20:00,114.73,114.73,114.62,114.63,11521.0,108.6075,108.6075,108.5034,108.5128,11521.0
2019-12-23 12:30:00,114.63,114.66,114.59,114.64,5023.0,108.5128,108.5412,108.475,108.5223,5023.0
2019-12-23 12:40:00,114.63,114.66,114.51,114.56,15559.0,108.5128,108.5412,108.3993,108.4466,15559.0
2019-12-23 12:50:00,114.57,114.59,114.52,114.56,10984.0,108.456,108.475,108.4087,108.4466,10984.0
2019-12-23 13:00:00,114.56,114.64,114.55,114.64,9140.0,108.4466,108.5223,108.4371,108.5223,9140.0
2019-12-23 13:10:00,114.64,114.76,114.62,114.73,19572.0,108.5223,108.6359,108.5034,108.6075,19572.0
2019-12-23 13:20:00,114.73,114.78,114.68,114.78,11355.0,108.6075,108.6548,108.5602,108.6548,11355.0
2019-12-23 13:30:00,114.8,114.81,114.64,114.65,23321.0,108.6738,108.6832,108.5223,108.5318,23321.0
2019-12-23 13:40:00,114.64,114.7,114.6,114.62,14608.0,108.5223,108.5791,108.4844,108.5034,14608.0
2019-12-23 13:50:00,114.6,114.77,114.6,114.71,7505.0,108.4844,108.6454,108.4844,108.5886,7505.0
2019-12-23 14:00:00,114.73,114.78,114.68,114.74,5980.0,108.6075,108.6548,108.5602,108.617,5980.0
2019-12-23 14:10:00,114.74,114.79,114.63,114.64,17099.0,108.617,108.6643,108.5128,108.5223,17099.0
2019-12-23 14:20:00,114.62,114.67,114.58,114.66,13123.0,108.5034,108.5507,108.4655,108.5412,13123.0
2019-12-23 14:30:00,114.66,114.69,114.58,114.6,8683.0,108.5412,108.5696,108.4655,108.4844,8683.0
2019-12-23 14:40:00,114.59,114.62,114.48,114.55,13055.0,108.475,108.5034,108.3709,108.4371,13055.0
2019-12-23 14:50:00,114.57,114.57,114.48,114.55,13222.0,108.456,108.456,108.3709,108.4371,13222.0
2019-12-23 15:00:00,114.55,114.65,114.55,114.59,17099.0,108.4371,108.5318,108.4371,108.475,17099.0
2019-12-23 15:10:00,114.6,114.63,114.51,114.53,29235.0,108.4844,108.5128,108.3993,108.4182,29235.0
2019-12-23 15:20:00,114.53,114.54,114.27,114.34,36243.0,108.4182,108.4276,108.1721,108.2383,36243.0
2019-12-23 15:30:00,114.32,114.37,114.22,114.24,26409.0,108.2194,108.2667,108.1247,108.1437,26409.0
2019-12-23 15:40:00,114.25,114.27,114.15,114.2,24467.0,108.1531,108.1721,108.0585,108.1058,24467.0
2019-12-23 15:50:00,114.22,114.25,114.1,114.15,79908.0,108.1247,108.1531,108.0111,108.0585,79908.0
2019-12-24 09:30:00,114.55,115.19,114.27,115.18,36300.0,108.4371,109.043,108.1721,109.0335,36300.0
2019-12-24 09:40:00,115.11,115.11,114.87,114.97,15097.0,108.9672,108.9672,108.74,108.8347,15097.0
2019-12-24 09:50:00,114.99,115.1,114.74,114.75,19217.0,108.8536,108.9578,108.617,108.6264,19217.0
2019-12-24 10:00:00,114.73,115.13,114.7,115.13,27665.0,108.6075,108.9862,108.5791,108.9862,27665.0
2019-12-24 10:10:00,115.12,115.18,115.07,115.08,13800.0,108.9767,109.0335,108.9294,108.9388,13800.0
2019-12-24 10:20:00,115.08,115.21,115.07,115.21,10974.0,108.9388,109.0619,108.9294,109.0619,10974.0
2019-12-24 10:30:00,115.18,115.18,114.99,115.18,10639.0,109.0335,109.0335,108.8536,109.0335,10639.0
2019-12-24 10:40:00,115.18,115.23,115.05,115.16,13792.0,109.0335,109.0808,108.9104,109.0146,13792.0
2019-12-24 10:50:00,115.18,115.24,115.1,115.17,9590.0,109.0335,109.0903,108.9578,109.024,9590.0
2019-12-24 11:00:00,115.18,115.24,115.08,115.2,13227.0,109.0335,109.0903,108.9388,109.0524,13227.0
2019-12-24 11:10:00,115.21,115.22,115.15,115.18,6913.0,109.0619,109.0714,109.0051,109.0335,6913.0
2019-12-24 11:20:00,115.19,115.2,115.1,115.16,11051.0,109.043,109.0524,108.9578,109.0146,11051.0
2019-12-24 11:30:00,115.17,115.24,115.13,115.21,46567.0,109.024,109.0903,108.9862,109.0619,46567.0
2019-12-24 11:40:00,115.19,115.19,115.01,115.06,9531.0,109.043,109.043,108.8726,108.9199,9531.0
2019-12-24 11:50:00,115.05,115.13,115.03,115.12,8270.0,108.9104,108.9862,108.8915,108.9767,8270.0
2019-12-24 12:00:00,115.11,115.13,115.07,115.12,9682.0,108.9672,108.9862,108.9294,108.9767,9682.0
2019-12-24 12:10:00,115.12,115.25,115.08,115.24,15434.0,108.9767,109.0998,108.9388,109.0903,15434.0
2019-12-24 12:20:00,115.24,115.37,115.24,115.34,11247.0,109.0903,109.2134,109.0903,109.185,11247.0
2019-12-24 12:30:00,115.35,115.4,115.19,115.21,13347.0,109.1944,109.2418,109.043,109.0619,13347.0
2019-12-24 12:40:00,115.21,115.21,115.03,115.12,8354.0,109.0619,109.0619,108.8915,108.9767,8354.0
2019-12-24 12:50:00,115.11,115.19,115.09,115.18,24042.0,108.9672,109.043,108.9483,109.0335,24042.0
2019-12-26 09:30:00,115.05,115.6,115.05,115.23,12981.0,108.9104,109.4311,108.9104,109.0808,12981.0
2019-12-26 09:40:00,115.18,115.18,114.85,114.85,10418.0,109.0335,109.0335,108.7211,108.7211,10418.0
2019-12-26 09:50:00,114.85,115.01,114.75,115.01,8865.0,108.7211,108.8726,108.6264,108.8726,8865.0
2019-12-26 10:00:00,115.02,115.02,114.78,114.81,15273.0,108.882,108.882,108.6548,108.6832,15273.0
2019-12-26 10:10:00,114.82,114.98,114.78,114.79,9954.0,108.6927,108.8442,108.6548,108.6643,9954.0
2019-12-26 10:20:00,114.8,114.86,114.73,114.77,7029.0,108.6738,108.7306,108.6075,108.6454,7029.0
2019-12-26 10:30:00,114.77,114.78,114.64,114.65,7390.0,108.6454,108.6548,108.5223,108.5318,7390.0
2019-12-26 10:40:00,114.63,114.65,114.37,114.48,48911.0,108.5128,108.5318,108.2667,108.3709,48911.0
2019-12-26 10:50:00,114.47,114.85,114.47,114.74,42159.0,108.3614,108.7211,108.3614,108.617,42159.0
2019-12-26 11:00:00,114.72,114.76,114.47,114.59,22226.0,108.598,108.6359,108.3614,108.475,22226.0
2019-12-26 11:10:00,114.59,114.65,114.41,114.44,9211.0,108.475,108.5318,108.3046,108.333,9211.0
2019-12-26 11:20:00,114.41,114.42,114.27,114.29,10904.0,108.3046,108.3141,108.1721,108.191,10904.0
2019-12-26 11:30:00,114.3,114.38,114.3,114.38,10945.0,108.2005,108.2762,108.2005,108.2762,10945.0
2019-12-26 11:40:00,114.4,114.54,114.38,114.48,9827.0,108.2951,108.4276,108.2762,108.3709,9827.0
2019-12-26 11:50:00,114.51,114.51,114.38,114.43,7147.0,108.3993,108.3993,108.2762,108.3235,7147.0
2019-12-26 12:00:00,114.44,114.51,114.41,114.42,7724.0,108.333,108.3993,108.3046,108.3141,7724.0
2019-12-26 12:10:00,114.41,114.42,114.27,114.38,23750.0,108.3046,108.3141,108.1721,108.2762,23750.0
2019-12-26 12:20:00,114.39,114.49,114.37,114.39,9254.0,108.2857,108.3803,108.2667,108.2857,9254.0
2019-12-26 12:30:00,114.39,114.4,114.32,114.37,7804.0,108.2857,108.2951,108.2194,108.2667,7804.0
2019-12-26 12:40:00,114.38,114.44,114.34,114.37,18410.0,108.2762,108.333,108.2383,108.2667,18410.0
2019-12-26 12:50:00,114.36,114.55,114.34,114.55,23723.0,108.2573,108.4371,108.2383,108.4371,23723.0
2019-12-26 13:00:00,114.52,114.62,114.49,114.59,7140.0,108.4087,108.5034,108.3803,108.475,7140.0
2019-12-26 13:10:00,114.62,114.9,114.62,114.88,3827.0,108.5034,108.7684,108.5034,108.7495,3827.0
2019-12-26 13:20:00,114.86,114.88,114.8,114.83,7520.0,108.7306,108.7495,108.6738,108.7022,7520.0
2019-12-26 13:30:00,114.86,114.93,114.83,114.93,6985.0,108.7306,108.7968,108.7022,108.7968,6985.0
2019-12-26 13:40:00,114.93,114.98,114.75,114.77,24913.0,108.7968,108.8442,108.6264,108.6454,24913.0
2019-12-26 13:50:00,114.78,114.88,114.74,114.84,9659.0,108.6548,108.7495,108.617,108.7116,9659.0
2019-12-26 14:00:00,114.85,115.07,114.85,114.97,10224.0,108.7211,108.9294,108.7211,108.8347,10224.0
2019-12-26 14:10:00,114.96,115.02,114.91,115.0,8678.0,108.8252,108.882,108.7779,108.8631,8678.0
2019-12-26 14:20:00,115.0,115.05,114.99,115.04,4863.0,108.8631,108.9104,108.8536,108.901,4863.0
2019-12-26 14:30:00,115.03,115.04,115.0,115.03,4154.0,108.8915,108.901,108.8631,108.8915,4154.0
2019-12-26 14:40:00,115.0,115.07,115.0,115.04,8273.0,108.8631,108.9294,108.8631,108.901,8273.0
2019-12-26 14:50:00,115.04,115.05,115.0,115.02,7305.0,108.901,108.9104,108.8631,108.882,7305.0
2019-12-26 15:00:00,115.02,115.07,114.98,115.06,15923.0,108.882,108.9294,108.8442,108.9199,15923.0
2019-12-26 15:10:00,115.04,115.11,114.98,115.09,18111.0,108.901,108.9672,108.8442,108.9483,18111.0
2019-12-26 15:20:00,115.09,115.15,115.09,115.11,18893.0,108.9483,109.0051,108.9483,108.9672,18893.0
2019-12-26 15:30:00,115.1,115.13,115.0,115.1,23162.0,108.9578,108.9862,108.8631,108.9578,23162.0
2019-12-26 15:40:00,115.09,115.24,115.09,115.18,25463.0,108.9483,109.0903,108.9483,109.0335,25463.0
2019-12-26 15:50:00,115.17,115.38,115.17,115.31,74234.0,109.024,109.2228,109.024,109.1566,74234.0
2019-12-27 09:30:00,115.59,116.1,115.01,115.18,30597.0,109.4216,109.9044,108.8726,109.0335,30597.0
2019-12-27 09:40:00,115.18,115.31,114.91,114.91,16292.0,109.0335,109.1566,108.7779,108.7779,16292.0
2019-12-27 09:50:00,114.92,115.39,114.86,114.86,16702.0,108.7874,109.2323,108.7306,108.7306,16702.0
2019-12-27 10:00:00,114.86,114.95,114.57,114.8,23512.0,108.7306,108.8158,108.456,108.6738,23512.0
2019-12-27 10:10:00,114.75,114.82,114.65,114.69,18491.0,108.6264,108.6927,108.5318,108.5696,18491.0
2019-12-27 10:20:00,114.71,114.76,114.6,114.69,12300.0,108.5886,108.6359,108.4844,108.5696,12300.0
2019-12-27 10:30:00,114.7,114.7,114.55,114.67,8304.0,108.5791,108.5791,108.4371,108.5507,8304.0
2019-12-27 10:40:00,114.64,114.72,114.53,114.68,9658.0,108.5223,108.598,108.4182,108.5602,9658.0
2019-12-27 10:50:00,114.71,114.91,114.71,114.81,10762.0,108.5886,108.7779,108.5886,108.6832,10762.0
2019-12-27 11:00:00,114.78,114.91,114.77,114.77,8630.0,108.6548,108.7779,108.6454,108.6454,8630.0
2019-12-27 11:10:00,114.79,114.87,114.7,114.87,8144.0,108.6643,108.74,108.5791,108.74,8144.0
2019-12-27 11:20:00,114.86,114.87,114.71,114.77,7302.0,108.7306,108.74,108.5886,108.6454,7302.0
2019-12-27 11:30:00,114.78,114.98,114.77,114.88,6891.0,108.6548,108.8442,108.6454,108.7495,6891.0
2019-12-27 11:40:00,114.89,115.03,114.88,114.95,11159.0,108.759,108.8915,108.7495,108.8158,11159.0
2019-12-27 11:50:00,114.95,115.04,114.94,114.95,13809.0,108.8158,108.901,108.8063,108.8158,13809.0
2019-12-27 12:00:00,114.94,115.15,114.88,114.88,12517.0,108.8063,109.0051,108.7495,108.7495,12517.0
2019-12-27 12:10:00,114.9,114.95,114.81,114.94,8807.0,108.7684,108.8158,108.6832,108.8063,8807.0
2019-12-27 12:20:00,114.98,114.99,114.84,114.9,6929.0,108.8442,108.8536,108.7116,108.7684,6929.0
2019-12-27 12:30:00,114.93,114.93,114.79,114.84,7367.0,108.7968,108.7968,108.6643,108.7116,7367.0
2019-12-27 12:40:00,114.87,114.9,114.82,114.86,8102.0,108.74,108.7684,108.6927,108.7306,8102.0
2019-12-27 12:50:00,114.84,114.95,114.82,114.95,8920.0,108.7116,108.8158,108.6927,108.8158,8920.0
2019-12-27 13:00:00,114.92,114.95,114.88,114.88,7272.0,108.7874,108.8158,108.7495,108.7495,7272.0
2019-12-27 13:10:00,114.89,115.08,114.87,115.08,9431.0,108.759,108.9388,108.74,108.9388,9431.0
2019-12-27 13:20:00,115.06,115.09,114.98,115.0,11370.0,108.9199,108.9483,108.8442,108.8631,11370.0
2019-12-27 13:30:00,114.98,114.99,114.83,114.87,12677.0,108.8442,108.8536,108.7022,108.74,12677.0
2019-12-27 13:40:00,114.87,114.89,114.81,114.82,6296.0,108.74,108.759,108.6832,108.6927,6296.0
2019-12-27 13:50:00,114.82,114.9,114.73,114.9,5181.0,108.6927,108.7684,108.6075,108.7684,5181.0
2019-12-27 14:00:00,114.91,114.97,114.86,114.96,7823.0,108.7779,108.8347,108.7306,108.8252,7823.0
2019-12-27 14:10:00,114.93,114.93,114.82,114.85,6100.0,108.7968,108.7968,108.6927,108.7211,6100.0
2019-12-27 14:20:00,114.86,114.93,114.78,114.93,15207.0,108.7306,108.7968,108.6548,108.7968,15207.0
2019-12-27 14:30:00,114.94,115.07,114.94,114.99,9153.0,108.8063,108.9294,108.8063,108.8536,9153.0
2019-12-27 14:40:00,114.99,115.06,114.99,115.05,11306.0,108.8536,108.9199,108.8536,108.9104,11306.0
2019-12-27 14:50:00,115.05,115.06,114.98,115.0,6306.0,108.9104,108.9199,108.8442,108.8631,6306.0
2019-12-27 15:00:00,115.02,115.06,114.89,115.06,10660.0,108.882,108.9199,108.759,108.9199,10660.0
2019-12-27 15:10:00,115.05,115.12,115.02,115.09,9774.0,108.9104,108.9767,108.882,108.9483,9774.0
2019-12-27 15:20:00,115.09,115.14,114.97,114.98,15276.0,108.9483,108.9956,108.8347,108.8442,15276.0
2019-12-27 15:30:00,114.95,114.99,114.85,114.88,16284.0,108.8158,108.8536,108.7211,108.7495,16284.0
2019-12-27 15:40:00,114.86,114.93,114.65,114.65,16000.0,108.7306,108.7968,108.5318,108.5318,16000.0
2019-12-27 15:50:00,114.66,114.99,114.6,114.96,66751.0,108.5412,108.8536,108.4844,108.8252,66751.0
2019-12-30 09:30:00,114.67,114.94,114.16,114.38,32238.0,108.5507,108.8063,108.0679,108.2762,32238.0
2019-12-30 09:40:00,114.38,114.71,114.25,114.71,24983.0,108.2762,108.5886,108.1531,108.5886,24983.0
2019-12-30 09:50:00,114.71,114.78,114.53,114.77,16173.0,108.5886,108.6548,108.4182,108.6454,16173.0
2019-12-30 10:00:00,114.75,114.93,114.68,114.89,17287.0,108.6264,108.7968,108.5602,108.759,17287.0
2019-12-30 10:10:00,114.95,114.97,114.57,114.61,46360.0,108.8158,108.8347,108.456,108.4939,46360.0
2019-12-30 10:20:00,114.61,114.81,114.61,114.81,8829.0,108.4939,108.6832,108.4939,108.6832,8829.0
2019-12-30 10:30:00,114.82,115.08,114.77,115.05,18803.0,108.6927,108.9388,108.6454,108.9104,18803.0
2019-12-30 10:40:00,115.05,115.25,114.98,115.22,18486.0,108.9104,109.0998,108.8442,109.0714,18486.0
2019-12-30 10:50:00,115.27,115.42,115.19,115.42,10659.0,109.1187,109.2607,109.043,109.2607,10659.0
2019-12-30 11:00:00,115.39,115.44,115.31,115.37,15590.0,109.2323,109.2796,109.1566,109.2134,15590.0
2019-12-30 11:10:00,115.39,115.68,115.38,115.68,22028.0,109.2323,109.5068,109.2228,109.5068,22028.0
2019-12-30 11:20:00,115.65,115.82,115.6,115.69,17516.0,109.4784,109.6393,109.4311,109.5163,17516.0
2019-12-30 11:30:00,115.68,115.76,115.54,115.76,9509.0,109.5068,109.5825,109.3743,109.5825,9509.0
2019-12-30 11:40:00,115.77,116.17,115.75,116.04,55812.0,109.592,109.9707,109.5731,109.8476,55812.0
2019-12-30 11:50:00,116.02,116.16,115.96,116.02,14114.0,109.8287,109.9612,109.7719,109.8287,14114.0
2019-12-30 12:00:00,116.03,116.29,116.03,116.28,19369.0,109.8381,110.0843,109.8381,110.0748,19369.0
2019-12-30 12:10:00,116.25,116.61,116.24,116.52,40671.0,110.0464,110.3872,110.0369,110.302,40671.0
2019-12-30 12:20:00,116.52,116.54,116.36,116.51,21180.0,110.302,110.3209,110.1505,110.2925,21180.0
2019-12-30 12:30:00,116.51,116.77,116.51,116.76,18466.0,110.2925,110.5386,110.2925,110.5292,18466.0
2019-12-30 12:40:00,116.75,116.97,116.74,116.79,33015.0,110.5197,110.728,110.5102,110.5576,33015.0
2019-12-30 12:50:00,116.83,116.94,116.77,116.78,17006.0,110.5954,110.6996,110.5386,110.5481,17006.0
2019-12-30 13:00:00,116.79,116.82,116.66,116.76,24924.0,110.5576,110.586,110.4345,110.5292,24924.0
2019-12-30 13:10:00,116.76,116.93,116.71,116.82,22254.0,110.5292,110.6901,110.4818,110.586,22254.0
2019-12-30 13:20:00,116.82,117.01,116.81,116.92,31138.0,110.586,110.7658,110.5765,110.6806,31138.0
2019-12-30 13:30:00,116.94,116.94,116.81,116.87,11332.0,110.6996,110.6996,110.5765,110.6333,11332.0
2019-12-30 13:40:00,116.88,116.91,116.72,116.77,16556.0,110.6428,110.6712,110.4913,110.5386,16556.0
2019-12-30 13:50:00,116.77,116.97,116.77,116.89,19525.0,110.5386,110.728,110.5386,110.6522,19525.0
2019-12-30 14:00:00,116.89,116.89,116.68,116.68,11304.0,110.6522,110.6522,110.4534,110.4534,11304.0
2019-12-30 14:10:00,116.66,116.74,116.66,116.67,7691.0,110.4345,110.5102,110.4345,110.444,7691.0
2019-12-30 14:20:00,116.65,116.66,116.58,116.64,8405.0,110.4251,110.4345,110.3588,110.4156,8405.0
2019-12-30 14:30:00,116.64,116.66,116.56,116.64,7000.0,110.4156,110.4345,110.3399,110.4156,7000.0
2019-12-30 14:40:00,116.65,116.7,116.6,116.68,7214.0,110.4251,110.4724,110.3777,110.4534,7214.0
2019-12-30 14:50:00,116.68,116.71,116.63,116.64,9560.0,110.4534,110.4818,110.4061,110.4156,9560.0
2019-12-30 15:00:00,116.65,116.76,116.57,116.71,18293.0,110.4251,110.5292,110.3493,110.4818,18293.0
2019-12-30 15:10:00,116.68,116.74,116.67,116.73,12858.0,110.4534,110.5102,110.444,110.5008,12858.0
2019-12-30 15:20:00,116.73,116.88,116.64,116.7,32476.0,110.5008,110.6428,110.4156,110.4724,32476.0
2019-12-30 15:30:00,116.7,116.73,116.44,116.52,28993.0,110.4724,110.5008,110.2263,110.302,28993.0
2019-12-30 15:40:00,116.51,116.51,116.32,116.37,27651.0,110.2925,110.2925,110.1127,110.16,27651.0
2019-12-30 15:50:00,116.37,116.51,116.25,116.5,64044.0,110.16,110.2925,110.0464,110.2831,64044.0
2019-12-31 09:30:00,116.59,116.8,116.35,116.79,26152.0,110.3683,110.567,110.1411,110.5576,26152.0
2019-12-31 09:40:00,116.75,117.04,116.69,117.03,31218.0,110.5197,110.7942,110.4629,110.7848,31218.0
2019-12-31 09:50:00,117.01,117.02,116.72,116.89,13411.0,110.7658,110.7753,110.4913,110.6522,13411.0
2019-12-31 10:00:00,116.87,116.87,116.54,116.7,13248.0,110.6333,110.6333,110.3209,110.4724,13248.0
2019-12-31 10:10:00,116.69,116.71,116.48,116.55,8394.0,110.4629,110.4818,110.2641,110.3304,8394.0
2019-12-31 10:20:00,116.49,116.55,116.35,116.35,5942.0,110.2736,110.3304,110.1411,110.1411,5942.0
2019-12-31 10:30:00,116.34,116.37,116.09,116.18,11648.0,110.1316,110.16,109.8949,109.9801,11648.0
2019-12-31 10:40:00,116.19,116.29,116.08,116.25,8363.0,109.9896,110.0843,109.8855,110.0464,8363.0
2019-12-31 10:50:00,116.25,116.28,115.89,115.9,13835.0,110.0464,110.0748,109.7056,109.7151,13835.0
2019-12-31 11:00:00,115.84,116.15,115.84,116.06,16121.0,109.6583,109.9517,109.6583,109.8665,16121.0
2019-12-31 11:10:00,116.06,116.22,115.95,116.21,22885.0,109.8665,110.018,109.7624,110.0085,22885.0
2019-12-31 11:20:00,116.23,116.26,116.02,116.05,14854.0,110.0275,110.0559,109.8287,109.8571,14854.0
2019-12-31 11:30:00,116.06,116.09,115.83,115.84,11623.0,109.8665,109.8949,109.6488,109.6583,11623.0
2019-12-31 11:40:00,115.84,115.89,115.69,115.83,22231.0,109.6583,109.7056,109.5163,109.6488,22231.0
2019-12-31 11:50:00,115.82,115.93,115.8,115.89,9153.0,109.6393,109.7435,109.6204,109.7056,9153.0
2019-12-31 12:00:00,115.89,115.92,115.72,115.78,34215.0,109.7056,109.734,109.5447,109.6015,34215.0
2019-12-31 12:10:00,115.76,115.82,115.7,115.81,12615.0,109.5825,109.6393,109.5257,109.6299,12615.0
2019-12-31 12:20:00,115.81,115.82,115.65,115.73,9019.0,109.6299,109.6393,109.4784,109.5541,9019.0
2019-12-31 12:30:00,115.73,115.83,115.7,115.75,9650.0,109.5541,109.6488,109.5257,109.5731,9650.0
2019-12-31 12:40:00,115.74,115.77,115.65,115.75,9612.0,109.5636,109.592,109.4784,109.5731,9612.0
2019-12-31 12:50:00,115.77,115.92,115.77,115.82,8132.0,109.592,109.734,109.592,109.6393,8132.0
2019-12-31 13:00:00,115.8,115.83,115.75,115.79,7962.0,109.6204,109.6488,109.5731,109.6109,7962.0
2019-12-31 13:10:00,115.78,115.95,115.74,115.74,11309.0,109.6015,109.7624,109.5636,109.5636,11309.0
2019-12-31 13:20:00,115.73,116.04,115.73,115.92,11002.0,109.5541,109.8476,109.5541,109.734,11002.0
2019-12-31 13:30:00,115.95,116.1,115.92,116.04,7693.0,109.7624,109.9044,109.734,109.8476,7693.0
2019-12-31 13:40:00,116.09,116.12,116.02,116.04,8428.0,109.8949,109.9233,109.8287,109.8476,8428.0
2019-12-31 13:50:00,116.03,116.04,115.95,116.04,11853.0,109.8381,109.8476,109.7624,109.8476,11853.0
2019-12-31 14:00:00,116.04,116.04,115.95,115.97,17328.0,109.8476,109.8476,109.7624,109.7813,17328.0
2019-12-31 14:10:00,116.0,116.01,115.76,115.86,20006.0,109.8097,109.8192,109.5825,109.6772,20006.0
2019-12-31 14:20:00,115.87,116.1,115.84,116.07,10364.0,109.6867,109.9044,109.6583,109.876,10364.0
2019-12-31 14:30:00,116.07,116.12,116.02,116.09,10960.0,109.876,109.9233,109.8287,109.8949,10960.0
2019-12-31 14:40:00,116.1,116.1,115.93,116.04,10634.0,109.9044,109.9044,109.7435,109.8476,10634.0
2019-12-31 14:50:00,116.03,116.08,115.99,116.07,10425.0,109.8381,109.8855,109.8003,109.876,10425.0
2019-12-31 15:00:00,116.07,116.17,116.01,116.15,11900.0,109.876,109.9707,109.8192,109.9517,11900.0
2019-12-31 15:10:00,116.14,116.21,116.01,116.1,20876.0,109.9423,110.0085,109.8192,109.9044,20876.0
2019-12-31 15:20:00,116.09,116.22,116.09,116.21,15074.0,109.8949,110.018,109.8949,110.0085,15074.0
2019-12-31 15:30:00,116.21,116.29,116.19,116.25,20441.0,110.0085,110.0843,109.9896,110.0464,20441.0
2019-12-31 15:40:00,116.25,116.33,116.24,116.28,23458.0,110.0464,110.1221,110.0369,110.0748,23458.0
2019-12-31 15:50:00,116.29,116.46,116.06,116.42,218407.0,110.0843,110.2452,109.8665,110.2073,218407.0
2020-01-02 09:30:00,116.48,116.82,116.01,116.06,81330.0,110.2641,110.586,109.8192,109.8665,81330.0
2020-01-02 09:40:00,116.08,116.2,115.83,116.05,32119.0,109.8855,109.9991,109.6488,109.8571,32119.0
2020-01-02 09:50:00,116.05,116.43,116.01,116.39,41346.0,109.8571,110.2168,109.8192,110.1789,41346.0
2020-01-02 10:00:00,116.38,116.4,116.06,116.13,26463.0,110.1695,110.1884,109.8665,109.9328,26463.0
2020-01-02 10:10:00,116.12,116.2,115.78,115.85,29698.0,109.9233,109.9991,109.6015,109.6677,29698.0
2020-01-02 10:20:00,115.84,115.87,115.47,115.68,32223.0,109.6583,109.6867,109.308,109.5068,32223.0
2020-01-02 10:30:00,115.66,115.87,115.63,115.87,42626.0,109.4879,109.6867,109.4595,109.6867,42626.0
2020-01-02 10:40:00,115.92,115.92,115.63,115.76,12421.0,109.734,109.734,109.4595,109.5825,12421.0
2020-01-02 10:50:00,115.73,116.18,115.69,116.14,20452.0,109.5541,109.9801,109.5163,109.9423,20452.0
2020-01-02 11:00:00,116.11,116.34,116.07,116.3,18358.0,109.9139,110.1316,109.876,110.0937,18358.0
2020-01-02 11:10:00,116.33,116.4,116.23,116.32,19347.0,110.1221,110.1884,110.0275,110.1127,19347.0
2020-01-02 11:20:00,116.32,116.58,116.29,116.42,41048.0,110.1127,110.3588,110.0843,110.2073,41048.0
2020-01-02 11:30:00,116.4,116.52,116.18,116.29,25287.0,110.1884,110.302,109.9801,110.0843,25287.0
2020-01-02 11:40:00,116.3,116.52,116.29,116.47,22538.0,110.0937,110.302,110.0843,110.2547,22538.0
2020-01-02 11:50:00,116.48,116.61,116.44,116.59,21461.0,110.2641,110.3872,110.2263,110.3683,21461.0
2020-01-02 12:00:00,116.59,116.72,116.47,116.56,61531.0,110.3683,110.4913,110.2547,110.3399,61531.0
2020-01-02 12:10:00,116.56,116.56,116.41,116.45,13643.0,110.3399,110.3399,110.1979,110.2357,13643.0
2020-01-02 12:20:00,116.47,116.47,116.38,116.42,11989.0,110.2547,110.2547,110.1695,110.2073,11989.0
2020-01-02 12:30:00,116.42,116.53,116.4,116.52,14067.0,110.2073,110.3115,110.1884,110.302,14067.0
2020-01-02 12:40:00,116.52,116.52,116.32,116.34,7589.0,110.302,110.302,110.1127,110.1316,7589.0
2020-01-02 12:50:00,116.32,116.41,116.29,116.37,14947.0,110.1127,110.1979,110.0843,110.16,14947.0
2020-01-02 13:00:00,116.38,116.4,116.35,116.4,19109.0,110.1695,110.1884,110.1411,110.1884,19109.0
2020-01-02 13:10:00,116.39,116.41,116.33,116.37,29993.0,110.1789,110.1979,110.1221,110.16,29993.0
2020-01-02 13:20:00,116.38,116.43,116.27,116.31,12280.0,110.1695,110.2168,110.0653,110.1032,12280.0
2020-01-02 13:30:00,116.31,116.44,116.24,116.44,24066.0,110.1032,110.2263,110.0369,110.2263,24066.0
2020-01-02 13:40:00,116.44,116.46,116.31,116.43,11312.0,110.2263,110.2452,110.1032,110.2168,11312.0
2020-01-02 13:50:00,116.41,116.42,116.16,116.17,20087.0,110.1979,110.2073,109.9612,109.9707,20087.0
2020-01-02 14:00:00,116.17,116.29,116.17,116.29,13105.0,109.9707,110.0843,109.9707,110.0843,13105.0
2020-01-02 14:10:00,116.29,116.29,116.19,116.22,14314.0,110.0843,110.0843,109.9896,110.018,14314.0
2020-01-02 14:20:00,116.23,116.26,116.2,116.22,10408.0,110.0275,110.0559,109.9991,110.018,10408.0
2020-01-02 14:30:00,116.21,116.23,116.06,116.16,13937.0,110.0085,110.0275,109.8665,109.9612,13937.0
2020-01-02 14:40:00,116.15,116.22,116.07,116.19,14868.0,109.9517,110.018,109.876,109.9896,14868.0
2020-01-02 14:50:00,116.19,116.24,116.11,116.13,13900.0,109.9896,110.0369,109.9139,109.9328,13900.0
2020-01-02 15:00:00,116.13,116.27,116.12,116.26,10426.0,109.9328,110.0653,109.9233,110.0559,10426.0
2020-01-02 15:10:00,116.26,116.4,116.22,116.23,17369.0,110.0559,110.1884,110.018,110.0275,17369.0
2020-01-02 15:20:00,116.23,116.26,116.14,116.2,20477.0,110.0275,110.0559,109.9423,109.9991,20477.0
2020-01-02 15:30:00,116.19,116.24,116.16,116.17,19473.0,109.9896,110.0369,109.9612,109.9707,19473.0
2020-01-02 15:40:00,116.17,116.28,116.17,116.28,31919.0,109.9707,110.0748,109.9707,110.0748,31919.0
2020-01-02 15:50:00,116.28,116.84,116.28,116.84,160101.0,110.0748,110.6049,110.0748,110.6049,160101.0
2020-01-03 09:30:00,115.43,115.93,115.35,115.56,43749.0,109.2702,109.7435,109.1944,109.3932,43749.0
2020-01-03 09:40:00,115.53,115.63,115.31,115.5,19718.0,109.3648,109.4595,109.1566,109.3364,19718.0
2020-01-03 09:50:00,115.5,115.66,115.2,115.66,19553.0,109.3364,109.4879,109.0524,109.4879,19553.0
2020-01-03 10:00:00,115.62,115.96,115.38,115.96,20842.0,109.45,109.7719,109.2228,109.7719,20842.0
2020-01-03 10:10:00,115.94,116.24,115.88,115.9,16783.0,109.7529,110.0369,109.6961,109.7151,16783.0
2020-01-03 10:20:00,115.81,116.01,115.64,115.91,22663.0,109.6299,109.8192,109.4689,109.7245,22663.0
2020-01-03 10:30:00,115.92,115.97,115.69,115.72,33953.0,109.734,109.7813,109.5163,109.5447,33953.0
2020-01-03 10:40:00,115.73,115.86,115.68,115.77,20901.0,109.5541,109.6772,109.5068,109.592,20901.0
2020-01-03 10:50:00,115.73,115.82,115.59,115.72,32806.0,109.5541,109.6393,109.4216,109.5447,32806.0
2020-01-03 11:00:00,115.73,115.84,115.67,115.73,13638.0,109.5541,109.6583,109.4973,109.5541,13638.0
2020-01-03 11:10:00,115.72,116.03,115.68,115.98,13506.0,109.5447,109.8381,109.5068,109.7908,13506.0
2020-01-03 11:20:00,115.97,116.28,115.97,116.18,11470.0,109.7813,110.0748,109.7813,109.9801,11470.0
2020-01-03 11:30:00,116.17,116.46,116.17,116.35,12444.0,109.9707,110.2452,109.9707,110.1411,12444.0
2020-01-03 11:40:00,116.34,116.51,116.33,116.51,16699.0,110.1316,110.2925,110.1221,110.2925,16699.0
2020-01-03 11:50:00,116.48,116.59,116.43,116.52,13629.0,110.2641,110.3683,110.2168,110.302,13629.0
2020-01-03 12:00:00,116.51,116.79,116.51,116.69,22299.0,110.2925,110.5576,110.2925,110.4629,22299.0
2020-01-03 12:10:00,116.68,116.72,116.53,116.62,12154.0,110.4534,110.4913,110.3115,110.3967,12154.0
2020-01-03 12:20:00,116.62,116.65,116.55,116.57,10971.0,110.3967,110.4251,110.3304,110.3493,10971.0
2020-01-03 12:30:00,116.52,116.54,116.46,116.51,4869.0,110.302,110.3209,110.2452,110.2925,4869.0
2020-01-03 12:40:00,116.51,116.84,116.51,116.79,21432.0,110.2925,110.6049,110.2925,110.5576,21432.0
2020-01-03 12:50:00,116.81,116.92,116.64,116.68,14723.0,110.5765,110.6806,110.4156,110.4534,14723.0
2020-01-03 13:00:00,116.68,116.75,116.63,116.64,9516.0,110.4534,110.5197,110.4061,110.4156,9516.0
2020-01-03 13:10:00,116.63,116.7,116.55,116.57,14281.0,110.4061,110.4724,110.3304,110.3493,14281.0
2020-01-03 13:20:00,116.57,116.77,116.56,116.72,10746.0,110.3493,110.5386,110.3399,110.4913,10746.0
2020-01-03 13:30:00,116.72,116.72,116.28,116.53,11649.0,110.4913,110.4913,110.0748,110.3115,11649.0
2020-01-03 13:40:00,116.52,116.76,116.51,116.74,8610.0,110.302,110.5292,110.2925,110.5102,8610.0
2020-01-03 13:50:00,116.72,116.77,116.61,116.72,10407.0,110.4913,110.5386,110.3872,110.4913,10407.0
2020-01-03 14:00:00,116.71,116.71,116.46,116.53,11372.0,110.4818,110.4818,110.2452,110.3115,11372.0
2020-01-03 14:10:00,116.5,116.61,116.49,116.58,8278.0,110.2831,110.3872,110.2736,110.3588,8278.0
2020-01-03 14:20:00,116.58,116.66,116.5,116.62,9456.0,110.3588,110.4345,110.2831,110.3967,9456.0
2020-01-03 14:30:00,116.6,116.66,116.59,116.64,6525.0,110.3777,110.4345,110.3683,110.4156,6525.0
2020-01-03 14:40:00,116.64,116.65,116.58,116.58,9129.0,110.4156,110.4251,110.3588,110.3588,9129.0
2020-01-03 14:50:00,116.57,116.73,116.57,116.68,10001.0,110.3493,110.5008,110.3493,110.4534,10001.0
2020-01-03 15:00:00,116.69,116.83,116.61,116.7,18390.0,110.4629,110.5954,110.3872,110.4724,18390.0
2020-01-03 15:10:00,116.69,116.79,116.62,116.7,19599.0,110.4629,110.5576,110.3967,110.4724,19599.0
2020-01-03 15:20:00,116.7,116.73,116.56,116.61,13292.0,110.4724,110.5008,110.3399,110.3872,13292.0
2020-01-03 15:30:00,116.61,116.62,116.53,116.55,28449.0,110.3872,110.3967,110.3115,110.3304,28449.0
2020-01-03 15:40:00,116.56,116.73,116.56,116.7,38573.0,110.3399,110.5008,110.3399,110.4724,38573.0
2020-01-03 15:50:00,116.71,117.0,116.69,116.85,184184.0,110.4818,110.7564,110.4629,110.6144,184184.0
2020-01-06 09:30:00,116.25,116.53,115.95,116.28,37254.0,110.0464,110.3115,109.7624,110.0748,37254.0
2020-01-06 09:40:00,116.2,116.22,115.96,116.01,12583.0,109.9991,110.018,109.7719,109.8192,12583.0
2020-01-06 09:50:00,116.0,116.17,115.89,116.04,17817.0,109.8097,109.9707,109.7056,109.8476,17817.0
2020-01-06 10:00:00,116.05,116.09,115.64,115.79,19569.0,109.8571,109.8949,109.4689,109.6109,19569.0
2020-01-06 10:10:00,115.84,116.05,115.84,116.04,68519.0,109.6583,109.8571,109.6583,109.8476,68519.0
2020-01-06 10:20:00,116.04,116.15,115.91,116.02,22640.0,109.8476,109.9517,109.7245,109.8287,22640.0
2020-01-06 10:30:00,116.02,116.21,115.93,116.21,8900.0,109.8287,110.0085,109.7435,110.0085,8900.0
2020-01-06 10:40:00,116.29,116.58,116.26,116.45,12590.0,110.0843,110.3588,110.0559,110.2357,12590.0
2020-01-06 10:50:00,116.47,116.68,116.45,116.63,14309.0,110.2547,110.4534,110.2357,110.4061,14309.0
2020-01-06 11:00:00,116.68,116.84,116.6,116.79,10315.0,110.4534,110.6049,110.3777,110.5576,10315.0
2020-01-06 11:10:00,116.8,116.97,116.79,116.87,13133.0,110.567,110.728,110.5576,110.6333,13133.0
2020-01-06 11:20:00,116.88,117.15,116.86,117.12,16913.0,110.6428,110.8984,110.6238,110.87,16913.0
2020-01-06 11:30:00,117.12,117.3,117.12,117.15,9776.0,110.87,111.0404,110.87,110.8984,9776.0
2020-01-06 11:40:00,117.16,117.29,117.15,117.27,8129.0,110.9078,111.0309,110.8984,111.012,8129.0
2020-01-06 11:50:00,117.28,117.46,117.23,117.36,25994.0,111.0214,111.1918,110.9741,111.0972,25994.0
2020-01-06 12:00:00,117.34,117.36,117.2,117.33,22478.0,111.0782,111.0972,110.9457,111.0688,22478.0
2020-01-06 12:10:00,117.34,117.41,117.13,117.14,8687.0,111.0782,111.1445,110.8794,110.8889,8687.0
2020-01-06 12:20:00,117.15,117.15,117.01,117.05,9969.0,110.8984,110.8984,110.7658,110.8037,9969.0
2020-01-06 12:30:00,117.06,117.1,116.94,116.94,7093.0,110.8132,110.851,110.6996,110.6996,7093.0
2020-01-06 12:40:00,116.91,117.14,116.91,117.11,17825.0,110.6712,110.8889,110.6712,110.8605,17825.0
2020-01-06 12:50:00,117.14,117.22,117.11,117.21,11760.0,110.8889,110.9646,110.8605,110.9552,11760.0
2020-01-06 13:00:00,117.19,117.46,117.14,117.4,16012.0,110.9362,111.1918,110.8889,111.135,16012.0
2020-01-06 13:10:00,117.38,117.48,117.3,117.44,19310.0,111.1161,111.2108,111.0404,111.1729,19310.0
2020-01-06 13:20:00,117.42,117.45,117.14,117.19,19546.0,111.154,111.1824,110.8889,110.9362,19546.0
2020-01-06 13:30:00,117.21,117.21,117.05,117.1,9133.0,110.9552,110.9552,110.8037,110.851,9133.0
2020-01-06 13:40:00,117.1,117.14,117.01,117.05,8483.0,110.851,110.8889,110.7658,110.8037,8483.0
2020-01-06 13:50:00,117.03,117.03,116.88,117.0,12134.0,110.7848,110.7848,110.6428,110.7564,12134.0
2020-01-06 14:00:00,116.99,117.03,116.94,117.0,11308.0,110.7469,110.7848,110.6996,110.7564,11308.0
2020-01-06 14:10:00,117.0,117.05,116.85,116.85,16953.0,110.7564,110.8037,110.6144,110.6144,16953.0
2020-01-06 14:20:00,116.85,116.89,116.75,116.77,13825.0,110.6144,110.6522,110.5197,110.5386,13825.0
2020-01-06 14:30:00,116.78,116.81,116.6,116.6,18485.0,110.5481,110.5765,110.3777,110.3777,18485.0
2020-01-06 14:40:00,116.6,116.65,116.49,116.49,17965.0,110.3777,110.4251,110.2736,110.2736,17965.0
2020-01-06 14:50:00,116.51,116.67,116.49,116.66,15760.0,110.2925,110.444,110.2736,110.4345,15760.0
2020-01-06 15:00:00,116.66,116.93,116.66,116.89,10059.0,110.4345,110.6901,110.4345,110.6522,10059.0
2020-01-06 15:10:00,116.9,117.1,116.9,116.98,32533.0,110.6617,110.851,110.6617,110.7374,32533.0
2020-01-06 15:20:00,116.96,117.14,116.95,117.0,19610.0,110.7185,110.8889,110.709,110.7564,19610.0
2020-01-06 15:30:00,117.0,117.14,116.98,117.13,21415.0,110.7564,110.8889,110.7374,110.8794,21415.0
2020-01-06 15:40:00,117.14,117.31,117.13,117.29,19735.0,110.8889,111.0498,110.8794,111.0309,19735.0
2020-01-06 15:50:00,117.3,117.48,117.22,117.42,107037.0,111.0404,111.2108,110.9646,111.154,107037.0
2020-01-07 09:30:00,117.0,117.27,116.54,117.07,27632.0,110.7564,111.012,110.3209,110.8226,27632.0
2020-01-07 09:40:00,117.03,117.4,116.85,117.36,12201.0,110.7848,111.135,110.6144,111.0972,12201.0
2020-01-07 09:50:00,117.36,117.58,117.2,117.51,12852.0,111.0972,111.3054,110.9457,111.2392,12852.0
2020-01-07 10:00:00,117.44,117.73,117.44,117.7,10593.0,111.1729,111.4474,111.1729,111.419,10593.0
2020-01-07 10:10:00,117.7,117.96,117.66,117.84,10637.0,111.419,111.6651,111.3812,111.5515,10637.0
2020-01-07 10:20:00,117.85,117.92,117.6,117.77,10563.0,111.561,111.6273,111.3244,111.4853,10563.0
2020-01-07 10:30:00,117.77,117.86,117.5,117.59,14405.0,111.4853,111.5705,111.2297,111.3149,14405.0
2020-01-07 10:40:00,117.54,117.7,117.47,117.63,22850.0,111.2676,111.419,111.2013,111.3528,22850.0
2020-01-07 10:50:00,117.63,117.93,117.63,117.82,15120.0,111.3528,111.6367,111.3528,111.5326,15120.0
2020-01-07 11:00:00,117.84,117.9,117.77,117.84,11148.0,111.5515,111.6083,111.4853,111.5515,11148.0
2020-01-07 11:10:00,117.86,117.99,117.78,117.95,15293.0,111.5705,111.6935,111.4947,111.6557,15293.0
2020-01-07 11:20:00,117.94,117.94,117.77,117.81,13041.0,111.6462,111.6462,111.4853,111.5231,13041.0
2020-01-07 11:30:00,117.8,117.84,117.74,117.8,14082.0,111.5137,111.5515,111.4569,111.5137,14082.0
2020-01-07 11:40:00,117.78,117.78,117.65,117.68,9103.0,111.4947,111.4947,111.3717,111.4001,9103.0
2020-01-07 11:50:00,117.66,117.78,117.63,117.64,24173.0,111.3812,111.4947,111.3528,111.3622,24173.0
2020-01-07 12:00:00,117.64,117.81,117.62,117.69,44000.0,111.3622,111.5231,111.3433,111.4096,44000.0
2020-01-07 12:10:00,117.7,117.75,117.58,117.72,13441.0,111.419,111.4664,111.3054,111.438,13441.0
2020-01-07 12:20:00,117.72,117.77,117.62,117.65,10404.0,111.438,111.4853,111.3433,111.3717,10404.0
2020-01-07 12:30:00,117.66,117.77,117.56,117.77,21538.0,111.3812,111.4853,111.2865,111.4853,21538.0
2020-01-07 12:40:00,117.79,117.82,117.65,117.67,15873.0,111.5042,111.5326,111.3717,111.3906,15873.0
2020-01-07 12:50:00,117.66,117.79,117.6,117.75,15868.0,111.3812,111.5042,111.3244,111.4664,15868.0
2020-01-07 13:00:00,117.75,117.9,117.75,117.89,12204.0,111.4664,111.6083,111.4664,111.5989,12204.0
2020-01-07 13:10:00,117.89,117.99,117.89,117.95,13772.0,111.5989,111.6935,111.5989,111.6557,13772.0
2020-01-07 13:20:00,117.94,117.97,117.88,117.96,7796.0,111.6462,111.6746,111.5894,111.6651,7796.0
2020-01-07 13:30:00,117.97,118.11,117.9,117.92,19487.0,111.6746,111.8071,111.6083,111.6273,19487.0
2020-01-07 13:40:00,117.89,117.99,117.87,117.91,11900.0,111.5989,111.6935,111.5799,111.6178,11900.0
2020-01-07 13:50:00,117.9,118.01,117.85,117.91,13113.0,111.6083,111.7125,111.561,111.6178,13113.0
2020-01-07 14:00:00,117.88,118.06,117.83,118.06,14898.0,111.5894,111.7598,111.5421,111.7598,14898.0
2020-01-07 14:10:00,118.06,118.09,118.0,118.07,21624.0,111.7598,111.7882,111.703,111.7693,21624.0
2020-01-07 14:20:00,118.08,118.31,118.06,118.3,28010.0,111.7787,111.9965,111.7598,111.987,28010.0
2020-01-07 14:30:00,118.3,118.37,118.14,118.14,23064.0,111.987,112.0533,111.8355,111.8355,23064.0
2020-01-07 14:40:00,118.14,118.28,118.13,118.2,20040.0,111.8355,111.9681,111.8261,111.8923,20040.0
2020-01-07 14:50:00,118.23,118.35,118.2,118.34,24365.0,111.9207,112.0343,111.8923,112.0249,24365.0
2020-01-07 15:00:00,118.35,118.48,118.3,118.45,22333.0,112.0343,112.1574,111.987,112.129,22333.0
2020-01-07 15:10:00,118.45,118.61,118.41,118.59,52768.0,112.129,112.2805,112.0911,112.2615,52768.0
2020-01-07 15:20:00,118.6,118.73,118.56,118.71,36549.0,112.271,112.3941,112.2331,112.3751,36549.0
2020-01-07 15:30:00,118.71,118.74,118.55,118.66,28770.0,112.3751,112.4035,112.2237,112.3278,28770.0
2020-01-07 15:40:00,118.66,118.71,118.59,118.62,49839.0,112.3278,112.3751,112.2615,112.2899,49839.0
2020-01-07 15:50:00,118.62,118.88,118.52,118.82,289891.0,112.2899,112.536,112.1953,112.4793,289891.0
2020-01-08 09:30:00,119.11,119.86,119.11,119.61,38452.0,112.7538,113.4638,112.7538,113.2271,38452.0
2020-01-08 09:40:00,119.61,120.03,119.53,120.02,13428.0,113.2271,113.6247,113.1514,113.6152,13428.0
2020-01-08 09:50:00,120.09,120.09,119.78,119.87,23805.0,113.6815,113.6815,113.388,113.4732,23805.0
2020-01-08 10:00:00,119.84,119.95,119.7,119.79,18672.0,113.4448,113.5489,113.3123,113.3975,18672.0
2020-01-08 10:10:00,119.79,119.91,119.72,119.74,24259.0,113.3975,113.5111,113.3312,113.3502,24259.0
2020-01-08 10:20:00,119.73,119.73,118.95,119.13,45947.0,113.3407,113.3407,112.6023,112.7727,45947.0
2020-01-08 10:30:00,119.17,119.32,118.99,119.19,47792.0,112.8106,112.9526,112.6402,112.8295,47792.0
2020-01-08 10:40:00,119.16,119.33,119.09,119.33,13768.0,112.8011,112.962,112.7348,112.962,13768.0
2020-01-08 10:50:00,119.35,119.4,119.21,119.24,29994.0,112.981,113.0283,112.8484,112.8768,29994.0
2020-01-08 11:00:00,119.25,119.36,119.22,119.33,33779.0,112.8863,112.9904,112.8579,112.962,33779.0
2020-01-08 11:10:00,119.29,119.3,119.12,119.22,22518.0,112.9242,112.9336,112.7632,112.8579,22518.0
2020-01-08 11:20:00,119.22,119.58,119.12,119.43,38034.0,112.8579,113.1987,112.7632,113.0567,38034.0
2020-01-08 11:30:00,119.38,119.66,119.26,119.6,19040.0,113.0094,113.2744,112.8958,113.2176,19040.0
2020-01-08 11:40:00,119.6,119.94,119.6,119.93,19498.0,113.2176,113.5395,113.2176,113.53,19498.0
2020-01-08 11:50:00,119.92,119.95,119.71,119.71,16211.0,113.5205,113.5489,113.3218,113.3218,16211.0
2020-01-08 12:00:00,119.73,119.83,119.7,119.8,16327.0,113.3407,113.4354,113.3123,113.407,16327.0
2020-01-08 12:10:00,119.81,119.83,119.67,119.81,29034.0,113.4164,113.4354,113.2839,113.4164,29034.0
2020-01-08 12:20:00,119.82,119.84,119.68,119.7,12913.0,113.4259,113.4448,113.2934,113.3123,12913.0
2020-01-08 12:30:00,119.72,119.81,119.56,119.56,14240.0,113.3312,113.4164,113.1798,113.1798,14240.0
2020-01-08 12:40:00,119.54,119.55,119.48,119.48,11082.0,113.1608,113.1703,113.104,113.104,11082.0
2020-01-08 12:50:00,119.49,119.54,119.41,119.41,13083.0,113.1135,113.1608,113.0378,113.0378,13083.0
2020-01-08 13:00:00,119.38,119.45,119.35,119.39,20839.0,113.0094,113.0756,112.981,113.0188,20839.0
2020-01-08 13:10:00,119.39,119.4,119.26,119.29,15275.0,113.0188,113.0283,112.8958,112.9242,15275.0
2020-01-08 13:20:00,119.31,119.4,119.29,119.4,12310.0,112.9431,113.0283,112.9242,113.0283,12310.0
2020-01-08 13:30:00,119.39,119.5,119.33,119.43,14784.0,113.0188,113.123,112.962,113.0567,14784.0
2020-01-08 13:40:00,119.44,119.5,119.28,119.36,15141.0,113.0662,113.123,112.9147,112.9904,15141.0
2020-01-08 13:50:00,119.37,119.38,119.25,119.29,12429.0,112.9999,113.0094,112.8863,112.9242,12429.0
2020-01-08 14:00:00,119.29,119.43,119.27,119.42,17662.0,112.9242,113.0567,112.9052,113.0472,17662.0
2020-01-08 14:10:00,119.42,119.48,119.4,119.43,12422.0,113.0472,113.104,113.0283,113.0567,12422.0
2020-01-08 14:20:00,119.44,119.46,119.34,119.43,12796.0,113.0662,113.0851,112.9715,113.0567,12796.0
2020-01-08 14:30:00,119.43,119.43,119.25,119.31,11010.0,113.0567,113.0567,112.8863,112.9431,11010.0
2020-01-08 14:40:00,119.27,119.51,119.27,119.51,10485.0,112.9052,113.1324,112.9052,113.1324,10485.0
2020-01-08 14:50:00,119.49,119.6,119.43,119.57,12759.0,113.1135,113.2176,113.0567,113.1892,12759.0
2020-01-08 15:00:00,119.57,119.66,119.56,119.66,11848.0,113.1892,113.2744,113.1798,113.2744,11848.0
2020-01-08 15:10:00,119.67,119.75,119.64,119.72,16959.0,113.2839,113.3596,113.2555,113.3312,16959.0
2020-01-08 15:20:00,119.69,119.84,119.63,119.77,22241.0,113.3028,113.4448,113.246,113.3786,22241.0
2020-01-08 15:30:00,119.75,119.77,119.58,119.63,23990.0,113.3596,113.3786,113.1987,113.246,23990.0
2020-01-08 15:40:00,119.61,119.69,119.28,119.28,63094.0,113.2271,113.3028,112.9147,112.9147,63094.0
2020-01-08 15:50:00,119.31,119.31,119.05,119.11,124331.0,112.9431,112.9431,112.697,112.7538,124331.0
2020-01-09 09:30:00,120.67,122.25,119.54,122.24,127387.0,114.2305,115.7262,113.1608,115.7167,127387.0
2020-01-09 09:40:00,122.29,122.62,121.93,122.54,123805.0,115.7641,116.0765,115.4233,116.0007,123805.0
2020-01-09 09:50:00,122.62,122.62,122.13,122.37,56270.0,116.0765,116.0765,115.6126,115.8398,56270.0
2020-01-09 10:00:00,122.4,122.62,122.3,122.53,33928.0,115.8682,116.0765,115.7735,115.9913,33928.0
2020-01-09 10:10:00,122.51,122.59,122.28,122.36,91701.0,115.9723,116.0481,115.7546,115.8303,91701.0
2020-01-09 10:20:00,122.32,122.41,122.04,122.22,28372.0,115.7925,115.8777,115.5274,115.6978,28372.0
2020-01-09 10:30:00,122.24,122.53,122.23,122.52,18188.0,115.7167,115.9913,115.7073,115.9818,18188.0
2020-01-09 10:40:00,122.53,122.55,122.28,122.41,19276.0,115.9913,116.0102,115.7546,115.8777,19276.0
2020-01-09 10:50:00,122.46,122.46,122.21,122.26,21632.0,115.925,115.925,115.6883,115.7357,21632.0
2020-01-09 11:00:00,122.23,122.39,122.21,122.28,33685.0,115.7073,115.8587,115.6883,115.7546,33685.0
2020-01-09 11:10:00,122.27,122.35,122.22,122.32,92113.0,115.7451,115.8209,115.6978,115.7925,92113.0
2020-01-09 11:20:00,122.32,122.43,121.83,121.88,47179.0,115.7925,115.8966,115.3286,115.376,47179.0
2020-01-09 11:30:00,121.88,121.93,121.57,121.85,41467.0,115.376,115.4233,115.0825,115.3476,41467.0
2020-01-09 11:40:00,121.88,121.88,121.44,121.74,38481.0,115.376,115.376,114.9594,115.2434,38481.0
2020-01-09 11:50:00,121.74,121.86,121.72,121.84,29392.0,115.2434,115.357,115.2245,115.3381,29392.0
2020-01-09 12:00:00,121.86,121.98,121.72,121.89,30962.0,115.357,115.4706,115.2245,115.3854,30962.0
2020-01-09 12:10:00,121.9,121.97,121.82,121.84,15372.0,115.3949,115.4612,115.3192,115.3381,15372.0
2020-01-09 12:20:00,121.84,121.85,121.59,121.72,13373.0,115.3381,115.3476,115.1014,115.2245,13373.0
2020-01-09 12:30:00,121.71,121.76,121.49,121.59,22157.0,115.215,115.2624,115.0068,115.1014,22157.0
2020-01-09 12:40:00,121.57,121.64,121.49,121.6,12240.0,115.0825,115.1488,115.0068,115.1109,12240.0
2020-01-09 12:50:00,121.57,121.8,121.57,121.62,14699.0,115.0825,115.3002,115.0825,115.1298,14699.0
2020-01-09 13:00:00,121.61,121.75,121.58,121.63,11972.0,115.1204,115.2529,115.092,115.1393,11972.0
2020-01-09 13:10:00,121.61,121.62,121.49,121.5,20798.0,115.1204,115.1298,115.0068,115.0162,20798.0
2020-01-09 13:20:00,121.49,121.61,121.44,121.59,15112.0,115.0068,115.1204,114.9594,115.1014,15112.0
2020-01-09 13:30:00,121.57,121.63,121.55,121.62,9770.0,115.0825,115.1393,115.0636,115.1298,9770.0
2020-01-09 13:40:00,121.62,121.71,121.51,121.52,8180.0,115.1298,115.215,115.0257,115.0352,8180.0
2020-01-09 13:50:00,121.48,121.7,121.48,121.69,12800.0,114.9973,115.2056,114.9973,115.1961,12800.0
2020-01-09 14:00:00,121.69,121.8,121.67,121.69,18282.0,115.1961,115.3002,115.1772,115.1961,18282.0
2020-01-09 14:10:00,121.69,121.85,121.68,121.85,17703.0,115.1961,115.3476,115.1866,115.3476,17703.0
2020-01-09 14:20:00,121.82,121.9,121.79,121.83,13998.0,115.3192,115.3949,115.2908,115.3286,13998.0
2020-01-09 14:30:00,121.82,121.97,121.82,121.92,19894.0,115.3192,115.4612,115.3192,115.4138,19894.0
2020-01-09 14:40:00,121.92,122.0,121.8,121.83,13603.0,115.4138,115.4896,115.3002,115.3286,13603.0
2020-01-09 14:50:00,121.82,121.87,121.75,121.83,20680.0,115.3192,115.3665,115.2529,115.3286,20680.0
2020-01-09 15:00:00,121.82,122.0,121.79,121.97,15305.0,115.3192,115.4896,115.2908,115.4612,15305.0
2020-01-09 15:10:00,121.96,122.09,121.9,122.07,24912.0,115.4517,115.5747,115.3949,115.5558,24912.0
2020-01-09 15:20:00,122.07,122.19,121.9,122.14,35120.0,115.5558,115.6694,115.3949,115.6221,35120.0
2020-01-09 15:30:00,122.16,122.25,122.09,122.18,42203.0,115.641,115.7262,115.5747,115.6599,42203.0
2020-01-09 15:40:00,122.21,122.31,122.12,122.13,45116.0,115.6883,115.783,115.6031,115.6126,45116.0
2020-01-09 15:50:00,122.14,122.23,122.01,122.13,118789.0,115.6221,115.7073,115.499,115.6126,118789.0
2020-01-10 09:30:00,122.1,122.16,121.79,122.16,28815.0,115.5842,115.641,115.2908,115.641,28815.0
2020-01-10 09:40:00,122.2,122.38,122.03,122.19,23705.0,115.6789,115.8493,115.518,115.6694,23705.0
2020-01-10 09:50:00,122.19,122.36,122.08,122.34,16617.0,115.6694,115.8303,115.5653,115.8114,16617.0
2020-01-10 10:00:00,122.34,122.37,122.07,122.07,25111.0,115.8114,115.8398,115.5558,115.5558,25111.0
2020-01-10 10:10:00,122.09,122.21,121.99,122.18,28845.0,115.5747,115.6883,115.4801,115.6599,28845.0
2020-01-10 10:20:00,122.19,122.24,122.04,122.1,24684.0,115.6694,115.7167,115.5274,115.5842,24684.0
2020-01-10 10:30:00,122.09,122.1,121.71,121.73,21379.0,115.5747,115.5842,115.215,115.234,21379.0
2020-01-10 10:40:00,121.72,121.79,121.52,121.52,11758.0,115.2245,115.2908,115.0352,115.0352,11758.0
2020-01-10 10:50:00,121.48,121.55,121.4,121.51,12805.0,114.9973,115.0636,114.9216,115.0257,12805.0
2020-01-10 11:00:00,121.49,121.58,121.33,121.43,12283.0,115.0068,115.092,114.8553,114.95,12283.0
2020-01-10 11:10:00,121.43,121.62,121.39,121.49,15671.0,114.95,115.1298,114.9121,115.0068,15671.0
2020-01-10 11:20:00,121.55,121.62,121.36,121.4,12821.0,115.0636,115.1298,114.8837,114.9216,12821.0
2020-01-10 11:30:00,121.37,121.45,121.2,121.25,19358.0,114.8932,114.9689,114.7322,114.7796,19358.0
2020-01-10 11:40:00,121.25,121.31,121.16,121.2,9284.0,114.7796,114.8364,114.6944,114.7322,9284.0
2020-01-10 11:50:00,121.17,121.35,121.15,121.23,11251.0,114.7038,114.8742,114.6849,114.7606,11251.0
2020-01-10 12:00:00,121.23,121.26,121.13,121.2,23111.0,114.7606,114.789,114.666,114.7322,23111.0
2020-01-10 12:10:00,121.19,121.53,121.16,121.5,8252.0,114.7228,115.0446,114.6944,115.0162,8252.0
2020-01-10 12:20:00,121.54,121.58,121.43,121.52,11248.0,115.0541,115.092,114.95,115.0352,11248.0
2020-01-10 12:30:00,121.52,121.61,121.43,121.56,8223.0,115.0352,115.1204,114.95,115.073,8223.0
2020-01-10 12:40:00,121.54,121.6,121.46,121.55,4132.0,115.0541,115.1109,114.9784,115.0636,4132.0
2020-01-10 12:50:00,121.52,121.56,121.48,121.52,7192.0,115.0352,115.073,114.9973,115.0352,7192.0
2020-01-10 13:00:00,121.52,121.6,121.5,121.58,14559.0,115.0352,115.1109,115.0162,115.092,14559.0
2020-01-10 13:10:00,121.57,121.7,121.57,121.67,6346.0,115.0825,115.2056,115.0825,115.1772,6346.0
2020-01-10 13:20:00,121.67,121.71,121.51,121.54,36472.0,115.1772,115.215,115.0257,115.0541,36472.0
2020-01-10 13:30:00,121.55,121.7,121.54,121.67,6079.0,115.0636,115.2056,115.0541,115.1772,6079.0
2020-01-10 13:40:00,121.65,121.81,121.63,121.73,7166.0,115.1582,115.3097,115.1393,115.234,7166.0
2020-01-10 13:50:00,121.67,121.67,121.58,121.59,12301.0,115.1772,115.1772,115.092,115.1014,12301.0
2020-01-10 14:00:00,121.58,121.61,121.47,121.48,14597.0,115.092,115.1204,114.9878,114.9973,14597.0
2020-01-10 14:10:00,121.46,121.46,121.25,121.31,10381.0,114.9784,114.9784,114.7796,114.8364,10381.0
2020-01-10 14:20:00,121.31,121.31,121.01,121.15,41402.0,114.8364,114.8364,114.5524,114.6849,41402.0
2020-01-10 14:30:00,121.15,121.19,121.06,121.11,12679.0,114.6849,114.7228,114.5997,114.647,12679.0
2020-01-10 14:40:00,121.11,121.19,121.1,121.12,10771.0,114.647,114.7228,114.6376,114.6565,10771.0
2020-01-10 14:50:00,121.1,121.18,121.07,121.12,13077.0,114.6376,114.7133,114.6092,114.6565,13077.0
2020-01-10 15:00:00,121.11,121.11,120.9,120.95,17528.0,114.647,114.647,114.4483,114.4956,17528.0
2020-01-10 15:10:00,120.94,120.97,120.81,120.83,15980.0,114.4861,114.5145,114.3631,114.382,15980.0
2020-01-10 15:20:00,120.83,120.93,120.79,120.92,15184.0,114.382,114.4767,114.3441,114.4672,15184.0
2020-01-10 15:30:00,120.88,120.91,120.69,120.75,25880.0,114.4293,114.4577,114.2495,114.3063,25880.0
2020-01-10 15:40:00,120.75,120.79,120.57,120.57,37745.0,114.3063,114.3441,114.1359,114.1359,37745.0
2020-01-10 15:50:00,120.53,120.82,120.5,120.72,119086.0,114.098,114.3725,114.0696,114.2779,119086.0
2020-01-13 09:30:00,120.68,120.78,119.23,119.5,85013.0,114.24,114.3347,112.8674,113.123,85013.0
2020-01-13 09:40:00,119.39,120.19,119.24,120.16,39115.0,113.0188,113.7761,112.8768,113.7477,39115.0
2020-01-13 09:50:00,120.16,120.32,120.03,120.03,21832.0,113.7477,113.8992,113.6247,113.6247,21832.0
2020-01-13 10:00:00,120.07,120.12,119.87,119.91,70945.0,113.6625,113.7099,113.4732,113.5111,70945.0
2020-01-13 10:10:00,119.92,119.92,119.61,119.64,21276.0,113.5205,113.5205,113.2271,113.2555,21276.0
2020-01-13 10:20:00,119.63,120.0,119.63,119.83,22800.0,113.246,113.5963,113.246,113.4354,22800.0
2020-01-13 10:30:00,119.83,119.92,119.67,119.69,12249.0,113.4354,113.5205,113.2839,113.3028,12249.0
2020-01-13 10:40:00,119.78,119.88,119.71,119.8,12707.0,113.388,113.4827,113.3218,113.407,12707.0
2020-01-13 10:50:00,119.82,119.98,119.77,119.82,39446.0,113.4259,113.5773,113.3786,113.4259,39446.0
2020-01-13 11:00:00,119.82,119.85,119.67,119.73,20197.0,113.4259,113.4543,113.2839,113.3407,20197.0
2020-01-13 11:10:00,119.74,120.03,119.74,119.88,13178.0,113.3502,113.6247,113.3502,113.4827,13178.0
2020-01-13 11:20:00,119.92,120.13,119.84,120.02,21757.0,113.5205,113.7193,113.4448,113.6152,21757.0
2020-01-13 11:30:00,120.08,120.24,120.05,120.11,13635.0,113.672,113.8235,113.6436,113.7004,13635.0
2020-01-13 11:40:00,120.12,120.34,120.11,120.34,17948.0,113.7099,113.9181,113.7004,113.9181,17948.0
2020-01-13 11:50:00,120.34,120.37,120.22,120.34,13677.0,113.9181,113.9465,113.8045,113.9181,13677.0
2020-01-13 12:00:00,120.32,120.62,120.32,120.48,16033.0,113.8992,114.1832,113.8992,114.0507,16033.0
2020-01-13 12:10:00,120.47,120.5,120.34,120.41,10565.0,114.0412,114.0696,113.9181,113.9844,10565.0
2020-01-13 12:20:00,120.4,120.42,120.19,120.27,9003.0,113.9749,113.9939,113.7761,113.8519,9003.0
2020-01-13 12:30:00,120.29,120.44,120.19,120.2,11466.0,113.8708,114.0128,113.7761,113.7856,11466.0
2020-01-13 12:40:00,120.25,120.26,120.1,120.14,14085.0,113.8329,113.8424,113.6909,113.7288,14085.0
2020-01-13 12:50:00,120.17,120.22,120.04,120.07,8413.0,113.7572,113.8045,113.6341,113.6625,8413.0
2020-01-13 13:00:00,120.08,120.14,120.06,120.11,8602.0,113.672,113.7288,113.6531,113.7004,8602.0
2020-01-13 13:10:00,120.11,120.11,120.02,120.08,10448.0,113.7004,113.7004,113.6152,113.672,10448.0
2020-01-13 13:20:00,120.12,120.18,120.09,120.17,11188.0,113.7099,113.7667,113.6815,113.7572,11188.0
2020-01-13 13:30:00,120.17,120.26,120.14,120.26,7559.0,113.7572,113.8424,113.7288,113.8424,7559.0
2020-01-13 13:40:00,120.25,120.31,120.18,120.27,12115.0,113.8329,113.8897,113.7667,113.8519,12115.0
2020-01-13 13:50:00,120.29,120.42,120.28,120.4,7020.0,113.8708,113.9939,113.8613,113.9749,7020.0
2020-01-13 14:00:00,120.41,120.46,120.35,120.4,10067.0,113.9844,114.0317,113.9276,113.9749,10067.0
2020-01-13 14:10:00,120.37,120.46,120.29,120.35,18237.0,113.9465,114.0317,113.8708,113.9276,18237.0
2020-01-13 14:20:00,120.38,120.38,120.23,120.23,7349.0,113.956,113.956,113.814,113.814,7349.0
2020-01-13 14:30:00,120.26,120.31,120.14,120.15,12049.0,113.8424,113.8897,113.7288,113.7383,12049.0
2020-01-13 14:40:00,120.17,120.17,119.95,119.97,14059.0,113.7572,113.7572,113.5489,113.5679,14059.0
2020-01-13 14:50:00,119.98,120.07,119.95,120.01,16758.0,113.5773,113.6625,113.5489,113.6057,16758.0
2020-01-13 15:00:00,120.02,120.13,120.01,120.01,12738.0,113.6152,113.7193,113.6057,113.6057,12738.0
2020-01-13 15:10:00,120.0,120.14,119.99,120.14,12403.0,113.5963,113.7288,113.5868,113.7288,12403.0
2020-01-13 15:20:00,120.12,120.14,120.02,120.05,14923.0,113.7099,113.7288,113.6152,113.6436,14923.0
2020-01-13 15:30:00,120.05,120.16,119.98,120.16,22022.0,113.6436,113.7477,113.5773,113.7477,22022.0
2020-01-13 15:40:00,120.16,120.2,120.1,120.11,41758.0,113.7477,113.7856,113.6909,113.7004,41758.0
2020-01-13 15:50:00,120.13,120.17,119.89,119.97,126728.0,113.7193,113.7572,113.4922,113.5679,126728.0
2020-01-14 09:30:00,120.04,120.04,118.95,119.19,50604.0,113.6341,113.6341,112.6023,112.8295,50604.0
2020-01-14 09:40:00,119.21,119.91,119.21,119.79,25787.0,112.8484,113.5111,112.8484,113.3975,25787.0
2020-01-14 09:50:00,119.86,120.09,119.82,119.97,11445.0,113.4638,113.6815,113.4259,113.5679,11445.0
2020-01-14 10:00:00,119.98,119.98,119.65,119.77,17569.0,113.5773,113.5773,113.265,113.3786,17569.0
2020-01-14 10:10:00,119.77,119.86,119.66,119.84,14586.0,113.3786,113.4638,113.2744,113.4448,14586.0
2020-01-14 10:20:00,119.78,119.96,119.75,119.82,10229.0,113.388,113.5584,113.3596,113.4259,10229.0
2020-01-14 10:30:00,119.84,120.02,119.6,119.61,28628.0,113.4448,113.6152,113.2176,113.2271,28628.0
2020-01-14 10:40:00,119.62,119.83,119.62,119.78,11258.0,113.2366,113.4354,113.2366,113.388,11258.0
2020-01-14 10:50:00,119.8,119.8,119.6,119.64,9188.0,113.407,113.407,113.2176,113.2555,9188.0
2020-01-14 11:00:00,119.6,119.74,119.47,119.74,25313.0,113.2176,113.3502,113.0946,113.3502,25313.0
2020-01-14 11:10:00,119.69,119.8,119.63,119.75,8179.0,113.3028,113.407,113.246,113.3596,8179.0
2020-01-14 11:20:00,119.78,119.81,119.65,119.69,32996.0,113.388,113.4164,113.265,113.3028,32996.0
2020-01-14 11:30:00,119.71,119.75,119.65,119.65,8335.0,113.3218,113.3596,113.265,113.265,8335.0
2020-01-14 11:40:00,119.65,119.75,119.53,119.71,8322.0,113.265,113.3596,113.1514,113.3218,8322.0
2020-01-14 11:50:00,119.73,119.83,119.73,119.8,8587.0,113.3407,113.4354,113.3407,113.407,8587.0
2020-01-14 12:00:00,119.81,119.91,119.79,119.86,12357.0,113.4164,113.5111,113.3975,113.4638,12357.0
2020-01-14 12:10:00,119.85,119.9,119.79,119.8,9114.0,113.4543,113.5016,113.3975,113.407,9114.0
2020-01-14 12:20:00,119.8,119.88,119.76,119.79,9896.0,113.407,113.4827,113.3691,113.3975,9896.0
2020-01-14 12:30:00,119.79,120.02,119.79,120.02,6800.0,113.3975,113.6152,113.3975,113.6152,6800.0
2020-01-14 12:40:00,120.05,120.09,119.94,119.98,9587.0,113.6436,113.6815,113.5395,113.5773,9587.0
2020-01-14 12:50:00,119.98,120.05,119.92,119.93,12594.0,113.5773,113.6436,113.5205,113.53,12594.0
2020-01-14 13:00:00,119.95,120.13,119.93,120.05,9392.0,113.5489,113.7193,113.53,113.6436,9392.0
2020-01-14 13:10:00,120.02,120.03,119.88,119.89,24619.0,113.6152,113.6247,113.4827,113.4922,24619.0
2020-01-14 13:20:00,119.9,119.9,119.79,119.81,11727.0,113.5016,113.5016,113.3975,113.4164,11727.0
2020-01-14 13:30:00,119.81,119.89,119.41,119.82,33071.0,113.4164,113.4922,113.0378,113.4259,33071.0
2020-01-14 13:40:00,119.78,119.78,119.38,119.46,9864.0,113.388,113.388,113.0094,113.0851,9864.0
2020-01-14 13:50:00,119.5,119.56,119.41,119.45,8970.0,113.123,113.1798,113.0378,113.0756,8970.0
2020-01-14 14:00:00,119.44,119.44,119.13,119.17,14268.0,113.0662,113.0662,112.7727,112.8106,14268.0
2020-01-14 14:10:00,119.19,119.26,118.84,118.92,44749.0,112.8295,112.8958,112.4982,112.5739,44749.0
2020-01-14 14:20:00,118.89,119.45,118.81,119.24,51850.0,112.5455,113.0756,112.4698,112.8768,51850.0
2020-01-14 14:30:00,119.25,119.34,119.0,119.34,61381.0,112.8863,112.9715,112.6496,112.9715,61381.0
2020-01-14 14:40:00,119.34,119.41,119.26,119.33,17650.0,112.9715,113.0378,112.8958,112.962,17650.0
2020-01-14 14:50:00,119.3,119.31,119.07,119.21,56773.0,112.9336,112.9431,112.7159,112.8484,56773.0
2020-01-14 15:00:00,119.19,119.27,119.09,119.2,33711.0,112.8295,112.9052,112.7348,112.839,33711.0
2020-01-14 15:10:00,119.22,119.24,119.03,119.14,39078.0,112.8579,112.8768,112.678,112.7822,39078.0
2020-01-14 15:20:00,119.15,119.23,118.93,118.99,38396.0,112.7916,112.8674,112.5834,112.6402,38396.0
2020-01-14 15:30:00,118.97,119.03,118.88,118.93,42286.0,112.6212,112.678,112.536,112.5834,42286.0
2020-01-14 15:40:00,118.91,119.09,118.91,118.98,61747.0,112.5644,112.7348,112.5644,112.6307,61747.0
2020-01-14 15:50:00,118.96,119.07,118.86,119.04,191063.0,112.6118,112.7159,112.5171,112.6875,191063.0
2020-01-15 09:30:00,118.51,119.37,118.5,118.9,41600.0,112.1858,112.9999,112.1763,112.555,41600.0
2020-01-15 09:40:00,118.98,119.12,118.72,118.94,11177.0,112.6307,112.7632,112.3846,112.5928,11177.0
2020-01-15 09:50:00,118.97,118.97,118.72,118.83,10488.0,112.6212,112.6212,112.3846,112.4887,10488.0
2020-01-15 10:00:00,118.85,119.01,118.85,118.93,11403.0,112.5076,112.6591,112.5076,112.5834,11403.0
2020-01-15 10:10:00,118.93,118.97,118.71,118.76,12197.0,112.5834,112.6212,112.3751,112.4225,12197.0
2020-01-15 10:20:00,118.76,118.78,118.55,118.67,16636.0,112.4225,112.4414,112.2237,112.3373,16636.0
2020-01-15 10:30:00,118.7,118.8,118.56,118.74,26824.0,112.3657,112.4603,112.2331,112.4035,26824.0
2020-01-15 10:40:00,118.71,118.88,118.64,118.74,13774.0,112.3751,112.536,112.3089,112.4035,13774.0
2020-01-15 10:50:00,118.74,118.75,118.53,118.66,20023.0,112.4035,112.413,112.2047,112.3278,20023.0
2020-01-15 11:00:00,118.68,118.68,118.12,118.17,19461.0,112.3467,112.3467,111.8166,111.8639,19461.0
2020-01-15 11:10:00,118.17,118.29,118.13,118.16,29682.0,111.8639,111.9775,111.8261,111.8545,29682.0
2020-01-15 11:20:00,118.21,118.23,118.08,118.1,13243.0,111.9018,111.9207,111.7787,111.7977,13243.0
2020-01-15 11:30:00,118.14,118.32,118.13,118.3,7630.0,111.8355,112.0059,111.8261,111.987,7630.0
2020-01-15 11:40:00,118.29,118.29,118.11,118.23,12560.0,111.9775,111.9775,111.8071,111.9207,12560.0
2020-01-15 11:50:00,118.22,118.25,118.07,118.1,15442.0,111.9113,111.9397,111.7693,111.7977,15442.0
2020-01-15 12:00:00,118.09,118.12,118.0,118.01,13547.0,111.7882,111.8166,111.703,111.7125,13547.0
2020-01-15 12:10:00,118.01,118.12,117.98,117.98,10888.0,111.7125,111.8166,111.6841,111.6841,10888.0
2020-01-15 12:20:00,117.98,118.08,117.88,117.92,16136.0,111.6841,111.7787,111.5894,111.6273,16136.0
2020-01-15 12:30:00,117.92,118.0,117.88,117.93,12644.0,111.6273,111.703,111.5894,111.6367,12644.0
2020-01-15 12:40:00,117.93,117.98,117.87,117.87,9449.0,111.6367,111.6841,111.5799,111.5799,9449.0
2020-01-15 12:50:00,117.84,117.85,117.73,117.84,17231.0,111.5515,111.561,111.4474,111.5515,17231.0
2020-01-15 13:00:00,117.86,117.95,117.66,117.69,28765.0,111.5705,111.6557,111.3812,111.4096,28765.0
2020-01-15 13:10:00,117.68,117.72,117.59,117.71,10221.0,111.4001,111.438,111.3149,111.4285,10221.0
2020-01-15 13:20:00,117.7,117.81,117.62,117.81,8949.0,111.419,111.5231,111.3433,111.5231,8949.0
2020-01-15 13:30:00,117.79,117.83,117.63,117.82,10354.0,111.5042,111.5421,111.3528,111.5326,10354.0
2020-01-15 13:40:00,117.83,117.87,117.78,117.82,13823.0,111.5421,111.5799,111.4947,111.5326,13823.0
2020-01-15 13:50:00,117.81,117.88,117.73,117.78,30471.0,111.5231,111.5894,111.4474,111.4947,30471.0
2020-01-15 14:00:00,117.79,118.01,117.76,117.92,23679.0,111.5042,111.7125,111.4758,111.6273,23679.0
2020-01-15 14:10:00,117.92,117.99,117.86,117.96,14953.0,111.6273,111.6935,111.5705,111.6651,14953.0
2020-01-15 14:20:00,117.98,118.04,117.94,117.99,12839.0,111.6841,111.7409,111.6462,111.6935,12839.0
2020-01-15 14:30:00,118.0,118.1,117.92,117.95,16869.0,111.703,111.7977,111.6273,111.6557,16869.0
2020-01-15 14:40:00,117.97,117.99,117.81,117.83,10139.0,111.6746,111.6935,111.5231,111.5421,10139.0
2020-01-15 14:50:00,117.82,117.84,117.67,117.67,12312.0,111.5326,111.5515,111.3906,111.3906,12312.0
2020-01-15 15:00:00,117.71,117.83,117.65,117.71,14256.0,111.4285,111.5421,111.3717,111.4285,14256.0
2020-01-15 15:10:00,117.7,117.77,117.59,117.64,20488.0,111.419,111.4853,111.3149,111.3622,20488.0
2020-01-15 15:20:00,117.63,117.68,117.52,117.58,19157.0,111.3528,111.4001,111.2486,111.3054,19157.0
2020-01-15 15:30:00,117.59,117.87,117.45,117.86,29814.0,111.3149,111.5799,111.1824,111.5705,29814.0
2020-01-15 15:40:00,117.86,118.0,117.74,117.95,44853.0,111.5705,111.703,111.4569,111.6557,44853.0
2020-01-15 15:50:00,117.96,117.96,117.67,117.77,98805.0,111.6651,111.6651,111.3906,111.4853,98805.0
2020-01-16 09:30:00,118.39,118.92,117.97,118.25,58005.0,112.0722,112.5739,111.6746,111.9397,58005.0
2020-01-16 09:40:00,118.29,118.29,118.04,118.2,28218.0,111.9775,111.9775,111.7409,111.8923,28218.0
2020-01-16 09:50:00,118.2,118.33,118.08,118.16,43356.0,111.8923,112.0154,111.7787,111.8545,43356.0
2020-01-16 10:00:00,118.18,118.3,118.14,118.29,80318.0,111.8734,111.987,111.8355,111.9775,80318.0
2020-01-16 10:10:00,118.28,118.29,118.12,118.16,46379.0,111.9681,111.9775,111.8166,111.8545,46379.0
2020-01-16 10:20:00,118.15,118.26,118.02,118.24,21854.0,111.845,111.9491,111.7219,111.9302,21854.0
2020-01-16 10:30:00,118.28,118.34,118.12,118.28,33918.0,111.9681,112.0249,111.8166,111.9681,33918.0
2020-01-16 10:40:00,118.29,118.35,118.2,118.3,18171.0,111.9775,112.0343,111.8923,111.987,18171.0
2020-01-16 10:50:00,118.32,118.46,118.32,118.33,16524.0,112.0059,112.1385,112.0059,112.0154,16524.0
2020-01-16 11:00:00,118.32,118.34,118.21,118.25,17834.0,112.0059,112.0249,111.9018,111.9397,17834.0
2020-01-16 11:10:00,118.26,118.3,118.1,118.25,16390.0,111.9491,111.987,111.7977,111.9397,16390.0
2020-01-16 11:20:00,118.23,118.35,118.21,118.24,15038.0,111.9207,112.0343,111.9018,111.9302,15038.0
2020-01-16 11:30:00,118.23,118.3,118.0,118.06,37063.0,111.9207,111.987,111.703,111.7598,37063.0
2020-01-16 11:40:00,118.06,118.07,117.84,117.9,22200.0,111.7598,111.7693,111.5515,111.6083,22200.0
2020-01-16 11:50:00,117.9,117.9,117.6,117.65,41380.0,111.6083,111.6083,111.3244,111.3717,41380.0
2020-01-16 12:00:00,117.65,117.75,117.57,117.74,35625.0,111.3717,111.4664,111.296,111.4569,35625.0
2020-01-16 12:10:00,117.73,117.74,117.45,117.48,53213.0,111.4474,111.4569,111.1824,111.2108,53213.0
2020-01-16 12:20:00,117.5,117.62,117.47,117.59,29524.0,111.2297,111.3433,111.2013,111.3149,29524.0
2020-01-16 12:30:00,117.59,118.07,117.57,118.07,24162.0,111.3149,111.7693,111.296,111.7693,24162.0
2020-01-16 12:40:00,118.09,118.13,117.9,118.03,18878.0,111.7882,111.8261,111.6083,111.7314,18878.0
2020-01-16 12:50:00,118.03,118.06,117.93,118.0,25330.0,111.7314,111.7598,111.6367,111.703,25330.0
2020-01-16 13:00:00,118.02,118.02,117.94,117.97,15220.0,111.7219,111.7219,111.6462,111.6746,15220.0
2020-01-16 13:10:00,117.97,118.02,117.91,117.99,12602.0,111.6746,111.7219,111.6178,111.6935,12602.0
2020-01-16 13:20:00,118.0,118.05,118.0,118.0,15727.0,111.703,111.7503,111.703,111.703,15727.0
2020-01-16 13:30:00,117.97,118.02,117.95,117.96,22025.0,111.6746,111.7219,111.6557,111.6651,22025.0
2020-01-16 13:40:00,117.97,118.03,117.95,117.99,15788.0,111.6746,111.7314,111.6557,111.6935,15788.0
2020-01-16 13:50:00,117.99,118.08,117.97,118.0,24916.0,111.6935,111.7787,111.6746,111.703,24916.0
2020-01-16 14:00:00,118.0,118.03,117.81,117.82,11471.0,111.703,111.7314,111.5231,111.5326,11471.0
2020-01-16 14:10:00,117.8,117.9,117.78,117.82,17576.0,111.5137,111.6083,111.4947,111.5326,17576.0
2020-01-16 14:20:00,117.8,117.9,117.77,117.86,17933.0,111.5137,111.6083,111.4853,111.5705,17933.0
2020-01-16 14:30:00,117.85,117.88,117.76,117.83,17119.0,111.561,111.5894,111.4758,111.5421,17119.0
2020-01-16 14:40:00,117.84,117.9,117.69,117.69,19915.0,111.5515,111.6083,111.4096,111.4096,19915.0
2020-01-16 14:50:00,117.69,117.79,117.67,117.71,40196.0,111.4096,111.5042,111.3906,111.4285,40196.0
2020-01-16 15:00:00,117.73,117.74,117.63,117.65,25125.0,111.4474,111.4569,111.3528,111.3717,25125.0
2020-01-16 15:10:00,117.64,117.83,117.6,117.79,32491.0,111.3622,111.5421,111.3244,111.5042,32491.0
2020-01-16 15:20:00,117.79,117.96,117.79,117.91,22187.0,111.5042,111.6651,111.5042,111.6178,22187.0
2020-01-16 15:30:00,117.9,117.98,117.83,117.98,44180.0,111.6083,111.6841,111.5421,111.6841,44180.0
2020-01-16 15:40:00,117.98,118.12,117.96,118.07,33660.0,111.6841,111.8166,111.6651,111.7693,33660.0
2020-01-16 15:50:00,118.09,118.22,117.95,117.96,154643.0,111.7882,111.9113,111.6557,111.6651,154643.0
2020-01-17 09:30:00,118.22,118.72,117.77,117.94,173299.0,111.9113,112.3846,111.4853,111.6462,173299.0
2020-01-17 09:40:00,117.95,118.15,117.85,117.94,33602.0,111.6557,111.845,111.561,111.6462,33602.0
2020-01-17 09:50:00,117.94,117.97,117.7,117.75,40113.0,111.6462,111.6746,111.419,111.4664,40113.0
2020-01-17 10:00:00,117.76,117.93,117.6,117.93,36035.0,111.4758,111.6367,111.3244,111.6367,36035.0
2020-01-17 10:10:00,117.96,118.03,117.81,117.94,29896.0,111.6651,111.7314,111.5231,111.6462,29896.0
2020-01-17 10:20:00,117.94,118.14,117.93,118.06,23067.0,111.6462,111.8355,111.6367,111.7598,23067.0
2020-01-17 10:30:00,118.09,118.12,117.83,117.83,23080.0,111.7882,111.8166,111.5421,111.5421,23080.0
2020-01-17 10:40:00,117.82,117.86,117.54,117.59,16220.0,111.5326,111.5705,111.2676,111.3149,16220.0
2020-01-17 10:50:00,117.56,117.88,117.53,117.84,20086.0,111.2865,111.5894,111.2581,111.5515,20086.0
2020-01-17 11:00:00,117.83,118.04,117.81,117.92,27747.0,111.5421,111.7409,111.5231,111.6273,27747.0
2020-01-17 11:10:00,117.94,117.95,117.76,117.83,13771.0,111.6462,111.6557,111.4758,111.5421,13771.0
2020-01-17 11:20:00,117.84,117.86,117.71,117.78,11368.0,111.5515,111.5705,111.4285,111.4947,11368.0
2020-01-17 11:30:00,117.78,117.9,117.76,117.79,19842.0,111.4947,111.6083,111.4758,111.5042,19842.0
2020-01-17 11:40:00,117.78,117.85,117.76,117.79,9716.0,111.4947,111.561,111.4758,111.5042,9716.0
2020-01-17 11:50:00,117.8,117.8,117.61,117.69,14351.0,111.5137,111.5137,111.3338,111.4096,14351.0
2020-01-17 12:00:00,117.69,117.88,117.63,117.87,15176.0,111.4096,111.5894,111.3528,111.5799,15176.0
2020-01-17 12:10:00,117.87,117.89,117.79,117.86,28917.0,111.5799,111.5989,111.5042,111.5705,28917.0
2020-01-17 12:20:00,117.88,117.95,117.84,117.9,16174.0,111.5894,111.6557,111.5515,111.6083,16174.0
2020-01-17 12:30:00,117.92,117.92,117.83,117.9,24255.0,111.6273,111.6273,111.5421,111.6083,24255.0
2020-01-17 12:40:00,117.89,117.92,117.85,117.91,9409.0,111.5989,111.6273,111.561,111.6178,9409.0
2020-01-17 12:50:00,117.9,117.93,117.87,117.92,15232.0,111.6083,111.6367,111.5799,111.6273,15232.0
2020-01-17 13:00:00,117.9,117.93,117.88,117.88,22089.0,111.6083,111.6367,111.5894,111.5894,22089.0
2020-01-17 13:10:00,117.91,118.06,117.9,118.06,17192.0,111.6178,111.7598,111.6083,111.7598,17192.0
2020-01-17 13:20:00,118.07,118.07,117.95,117.99,11555.0,111.7693,111.7693,111.6557,111.6935,11555.0
2020-01-17 13:30:00,117.96,118.02,117.91,118.0,15463.0,111.6651,111.7219,111.6178,111.703,15463.0
2020-01-17 13:40:00,117.98,118.04,117.93,117.93,13096.0,111.6841,111.7409,111.6367,111.6367,13096.0
2020-01-17 13:50:00,117.95,118.01,117.94,117.99,18208.0,111.6557,111.7125,111.6462,111.6935,18208.0
2020-01-17 14:00:00,117.98,118.01,117.9,117.98,21109.0,111.6841,111.7125,111.6083,111.6841,21109.0
2020-01-17 14:10:00,118.0,118.01,117.91,117.93,33132.0,111.703,111.7125,111.6178,111.6367,33132.0
2020-01-17 14:20:00,117.94,117.95,117.73,117.83,22952.0,111.6462,111.6557,111.4474,111.5421,22952.0
2020-01-17 14:30:00,117.82,117.82,117.72,117.73,19182.0,111.5326,111.5326,111.438,111.4474,19182.0
2020-01-17 14:40:00,117.73,117.76,117.63,117.71,15000.0,111.4474,111.4758,111.3528,111.4285,15000.0
2020-01-17 14:50:00,117.74,117.76,117.64,117.65,15198.0,111.4569,111.4758,111.3622,111.3717,15198.0
2020-01-17 15:00:00,117.67,117.68,117.47,117.52,21679.0,111.3906,111.4001,111.2013,111.2486,21679.0
2020-01-17 15:10:00,117.51,117.62,117.45,117.55,17816.0,111.2392,111.3433,111.1824,111.277,17816.0
2020-01-17 15:20:00,117.56,117.62,117.5,117.58,19592.0,111.2865,111.3433,111.2297,111.3054,19592.0
2020-01-17 15:30:00,117.58,117.65,117.47,117.54,70525.0,111.3054,111.3717,111.2013,111.2676,70525.0
2020-01-17 15:40:00,117.55,117.59,117.46,117.56,54052.0,111.277,111.3149,111.1918,111.2865,54052.0
2020-01-17 15:50:00,117.58,117.74,117.54,117.67,167895.0,111.3054,111.4569,111.2676,111.3906,167895.0
2020-01-21 09:30:00,117.25,118.07,117.17,117.85,96138.0,110.993,111.7693,110.9173,111.561,96138.0
2020-01-21 09:40:00,117.85,117.88,117.46,117.66,15390.0,111.561,111.5894,111.1918,111.3812,15390.0
2020-01-21 09:50:00,117.66,117.95,117.57,117.88,19036.0,111.3812,111.6557,111.296,111.5894,19036.0
2020-01-21 10:00:00,117.82,118.03,117.73,117.8,41165.0,111.5326,111.7314,111.4474,111.5137,41165.0
2020-01-21 10:10:00,117.81,118.04,117.81,117.88,20441.0,111.5231,111.7409,111.5231,111.5894,20441.0
2020-01-21 10:20:00,117.89,117.93,117.64,117.9,18940.0,111.5989,111.6367,111.3622,111.6083,18940.0
2020-01-21 10:30:00,117.9,118.04,117.87,117.98,17787.0,111.6083,111.7409,111.5799,111.6841,17787.0
2020-01-21 10:40:00,118.01,118.05,117.94,117.98,12642.0,111.7125,111.7503,111.6462,111.6841,12642.0
2020-01-21 10:50:00,118.0,118.03,117.93,118.0,11991.0,111.703,111.7314,111.6367,111.703,11991.0
2020-01-21 11:00:00,118.0,118.19,117.98,118.05,15018.0,111.703,111.8829,111.6841,111.7503,15018.0
2020-01-21 11:10:00,118.07,118.13,117.99,118.03,27982.0,111.7693,111.8261,111.6935,111.7314,27982.0
2020-01-21 11:20:00,118.03,118.06,117.91,117.93,39100.0,111.7314,111.7598,111.6178,111.6367,39100.0
2020-01-21 11:30:00,117.93,118.08,117.92,118.0,13001.0,111.6367,111.7787,111.6273,111.703,13001.0
2020-01-21 11:40:00,118.0,118.1,117.99,118.06,11720.0,111.703,111.7977,111.6935,111.7598,11720.0
2020-01-21 11:50:00,118.05,118.08,117.95,118.06,26704.0,111.7503,111.7787,111.6557,111.7598,26704.0
2020-01-21 12:00:00,118.05,118.22,118.05,118.18,21447.0,111.7503,111.9113,111.7503,111.8734,21447.0
2020-01-21 12:10:00,118.16,118.16,118.03,118.05,13761.0,111.8545,111.8545,111.7314,111.7503,13761.0
2020-01-21 12:20:00,118.04,118.06,117.95,117.99,18528.0,111.7409,111.7598,111.6557,111.6935,18528.0
2020-01-21 12:30:00,117.98,118.08,117.98,118.06,14687.0,111.6841,111.7787,111.6841,111.7598,14687.0
2020-01-21 12:40:00,118.04,118.08,117.96,118.07,14578.0,111.7409,111.7787,111.6651,111.7693,14578.0
2020-01-21 12:50:00,118.06,118.06,117.99,118.05,13144.0,111.7598,111.7598,111.6935,111.7503,13144.0
2020-01-21 13:00:00,118.05,118.09,118.01,118.05,11230.0,111.7503,111.7882,111.7125,111.7503,11230.0
2020-01-21 13:10:00,118.05,118.13,117.96,117.98,26605.0,111.7503,111.8261,111.6651,111.6841,26605.0
2020-01-21 13:20:00,117.97,117.97,117.59,117.66,20970.0,111.6746,111.6746,111.3149,111.3812,20970.0
2020-01-21 13:30:00,117.66,117.66,117.38,117.38,14391.0,111.3812,111.3812,111.1161,111.1161,14391.0
2020-01-21 13:40:00,117.4,117.59,117.31,117.54,10813.0,111.135,111.3149,111.0498,111.2676,10813.0
2020-01-21 13:50:00,117.55,117.59,117.41,117.44,18993.0,111.277,111.3149,111.1445,111.1729,18993.0
2020-01-21 14:00:00,117.44,117.64,117.43,117.64,7712.0,111.1729,111.3622,111.1634,111.3622,7712.0
2020-01-21 14:10:00,117.67,117.68,117.58,117.68,10836.0,111.3906,111.4001,111.3054,111.4001,10836.0
2020-01-21 14:20:00,117.67,117.72,117.52,117.72,12757.0,111.3906,111.438,111.2486,111.438,12757.0
2020-01-21 14:30:00,117.72,117.86,117.66,117.86,11776.0,111.438,111.5705,111.3812,111.5705,11776.0
2020-01-21 14:40:00,117.83,117.89,117.76,117.79,10691.0,111.5421,111.5989,111.4758,111.5042,10691.0
2020-01-21 14:50:00,117.8,117.98,117.79,117.97,9280.0,111.5137,111.6841,111.5042,111.6746,9280.0
2020-01-21 15:00:00,117.97,118.09,117.95,118.0,16332.0,111.6746,111.7882,111.6557,111.703,16332.0
2020-01-21 15:10:00,117.99,118.05,117.97,117.97,16190.0,111.6935,111.7503,111.6746,111.6746,16190.0
2020-01-21 15:20:00,117.98,118.03,117.92,118.0,25513.0,111.6841,111.7314,111.6273,111.703,25513.0
2020-01-21 15:30:00,118.0,118.06,117.91,117.99,20993.0,111.703,111.7598,111.6178,111.6935,20993.0
2020-01-21 15:40:00,118.01,118.03,117.91,117.92,34032.0,111.7125,111.7314,111.6178,111.6273,34032.0
2020-01-21 15:50:00,117.76,117.88,117.61,117.84,147358.0,111.4758,111.5894,111.3338,111.5515,147358.0
2020-01-22 09:30:00,118.11,118.13,117.64,117.77,50766.0,111.8071,111.8261,111.3622,111.4853,50766.0
2020-01-22 09:40:00,117.72,118.11,117.72,118.01,23808.0,111.438,111.8071,111.438,111.7125,23808.0
2020-01-22 09:50:00,118.03,118.19,117.88,118.11,21222.0,111.7314,111.8829,111.5894,111.8071,21222.0
2020-01-22 10:00:00,118.11,118.2,117.85,118.11,27525.0,111.8071,111.8923,111.561,111.8071,27525.0
2020-01-22 10:10:00,118.12,118.34,118.06,118.16,23148.0,111.8166,112.0249,111.7598,111.8545,23148.0
2020-01-22 10:20:00,118.15,118.19,118.07,118.09,23981.0,111.845,111.8829,111.7693,111.7882,23981.0
2020-01-22 10:30:00,118.07,118.16,118.0,118.13,18682.0,111.7693,111.8545,111.703,111.8261,18682.0
2020-01-22 10:40:00,118.13,118.43,118.08,118.39,17955.0,111.8261,112.1101,111.7787,112.0722,17955.0
2020-01-22 10:50:00,118.33,118.46,118.25,118.44,40065.0,112.0154,112.1385,111.9397,112.1195,40065.0
2020-01-22 11:00:00,118.45,118.5,118.36,118.4,14751.0,112.129,112.1763,112.0438,112.0817,14751.0
2020-01-22 11:10:00,118.42,118.44,118.04,118.12,11114.0,112.1006,112.1195,111.7409,111.8166,11114.0
2020-01-22 11:20:00,118.12,118.23,118.07,118.13,9004.0,111.8166,111.9207,111.7693,111.8261,9004.0
2020-01-22 11:30:00,118.13,118.2,118.03,118.05,18269.0,111.8261,111.8923,111.7314,111.7503,18269.0
2020-01-22 11:40:00,118.05,118.12,117.99,118.07,10603.0,111.7503,111.8166,111.6935,111.7693,10603.0
2020-01-22 11:50:00,118.07,118.08,117.93,117.93,10471.0,111.7693,111.7787,111.6367,111.6367,10471.0
2020-01-22 12:00:00,117.93,118.01,117.92,117.98,11397.0,111.6367,111.7125,111.6273,111.6841,11397.0
2020-01-22 12:10:00,118.01,118.07,117.91,117.91,183338.0,111.7125,111.7693,111.6178,111.6178,183338.0
2020-01-22 12:20:00,117.93,118.02,117.88,118.01,17299.0,111.6367,111.7219,111.5894,111.7125,17299.0
2020-01-22 12:30:00,118.02,118.03,117.9,117.92,12492.0,111.7219,111.7314,111.6083,111.6273,12492.0
2020-01-22 12:40:00,117.9,118.11,117.9,118.11,10479.0,111.6083,111.8071,111.6083,111.8071,10479.0
2020-01-22 12:50:00,118.13,118.22,118.12,118.14,12770.0,111.8261,111.9113,111.8166,111.8355,12770.0
2020-01-22 13:00:00,118.14,118.16,117.97,117.97,30576.0,111.8355,111.8545,111.6746,111.6746,30576.0
2020-01-22 13:10:00,117.99,118.19,117.91,118.12,19005.0,111.6935,111.8829,111.6178,111.8166,19005.0
2020-01-22 13:20:00,118.11,118.18,118.05,118.05,18338.0,111.8071,111.8734,111.7503,111.7503,18338.0
2020-01-22 13:30:00,118.04,118.05,117.95,118.03,11494.0,111.7409,111.7503,111.6557,111.7314,11494.0
2020-01-22 13:40:00,118.05,118.06,117.96,117.98,12177.0,111.7503,111.7598,111.6651,111.6841,12177.0
2020-01-22 13:50:00,117.98,118.02,117.96,118.0,13114.0,111.6841,111.7219,111.6651,111.703,13114.0
2020-01-22 14:00:00,118.0,118.06,117.98,118.04,15994.0,111.703,111.7598,111.6841,111.7409,15994.0
2020-01-22 14:10:00,118.02,118.05,117.93,117.94,13790.0,111.7219,111.7503,111.6367,111.6462,13790.0
2020-01-22 14:20:00,117.94,117.95,117.83,117.89,12298.0,111.6462,111.6557,111.5421,111.5989,12298.0
2020-01-22 14:30:00,117.89,118.03,117.86,118.0,14519.0,111.5989,111.7314,111.5705,111.703,14519.0
2020-01-22 14:40:00,118.0,118.0,117.7,117.73,35507.0,111.703,111.703,111.419,111.4474,35507.0
2020-01-22 14:50:00,117.77,117.92,117.77,117.82,11976.0,111.4853,111.6273,111.4853,111.5326,11976.0
2020-01-22 15:00:00,117.78,117.84,117.68,117.79,40876.0,111.4947,111.5515,111.4001,111.5042,40876.0
2020-01-22 15:10:00,117.77,117.8,117.47,117.55,25406.0,111.4853,111.5137,111.2013,111.277,25406.0
2020-01-22 15:20:00,117.56,117.57,117.44,117.48,32865.0,111.2865,111.296,111.1729,111.2108,32865.0
2020-01-22 15:30:00,117.47,117.58,117.43,117.45,64403.0,111.2013,111.3054,111.1634,111.1824,64403.0
2020-01-22 15:40:00,117.46,117.57,117.4,117.51,47850.0,111.1918,111.296,111.135,111.2392,47850.0
2020-01-22 15:50:00,117.55,117.55,117.4,117.46,132505.0,111.277,111.277,111.135,111.1918,132505.0
2020-01-23 09:30:00,117.33,117.36,116.04,116.38,38459.0,111.0688,111.0972,109.8476,110.1695,38459.0
2020-01-23 09:40:00,116.47,116.62,116.37,116.45,12607.0,110.2547,110.3967,110.16,110.2357,12607.0
2020-01-23 09:50:00,116.44,116.75,116.25,116.68,24313.0,110.2263,110.5197,110.0464,110.4534,24313.0
2020-01-23 10:00:00,116.69,117.22,116.57,117.21,227125.0,110.4629,110.9646,110.3493,110.9552,227125.0
2020-01-23 10:10:00,117.23,117.31,117.11,117.3,12299.0,110.9741,111.0498,110.8605,111.0404,12299.0
2020-01-23 10:20:00,117.34,117.34,117.12,117.33,6594.0,111.0782,111.0782,110.87,111.0688,6594.0
2020-01-23 10:30:00,117.31,117.72,117.28,117.67,13177.0,111.0498,111.438,111.0214,111.3906,13177.0
2020-01-23 10:40:00,117.63,117.69,117.22,117.22,10618.0,111.3528,111.4096,110.9646,110.9646,10618.0
2020-01-23 10:50:00,117.26,117.35,117.05,117.07,6776.0,111.0025,111.0877,110.8037,110.8226,6776.0
2020-01-23 11:00:00,117.06,117.06,116.9,117.0,6357.0,110.8132,110.8132,110.6617,110.7564,6357.0
2020-01-23 11:10:00,116.97,117.0,116.87,116.89,4852.0,110.728,110.7564,110.6333,110.6522,4852.0
2020-01-23 11:20:00,116.9,117.04,116.86,116.92,6743.0,110.6617,110.7942,110.6238,110.6806,6743.0
2020-01-23 11:30:00,116.96,117.28,116.89,117.28,8914.0,110.7185,111.0214,110.6522,111.0214,8914.0
2020-01-23 11:40:00,117.27,117.35,117.18,117.18,6308.0,111.012,111.0877,110.9268,110.9268,6308.0
2020-01-23 11:50:00,117.18,117.18,117.07,117.18,8126.0,110.9268,110.9268,110.8226,110.9268,8126.0
2020-01-23 12:00:00,117.18,117.38,117.09,117.33,13166.0,110.9268,111.1161,110.8416,111.0688,13166.0
2020-01-23 12:10:00,117.33,117.47,117.31,117.34,6952.0,111.0688,111.2013,111.0498,111.0782,6952.0
2020-01-23 12:20:00,117.34,117.51,117.33,117.51,5573.0,111.0782,111.2392,111.0688,111.2392,5573.0
2020-01-23 12:30:00,117.48,117.48,117.36,117.37,6558.0,111.2108,111.2108,111.0972,111.1066,6558.0
2020-01-23 12:40:00,117.38,117.47,117.33,117.45,41996.0,111.1161,111.2013,111.0688,111.1824,41996.0
2020-01-23 12:50:00,117.45,117.49,117.39,117.44,6344.0,111.1824,111.2202,111.1256,111.1729,6344.0
2020-01-23 13:00:00,117.44,117.48,117.4,117.44,4559.0,111.1729,111.2108,111.135,111.1729,4559.0
2020-01-23 13:10:00,117.44,117.51,117.4,117.51,5971.0,111.1729,111.2392,111.135,111.2392,5971.0
2020-01-23 13:20:00,117.6,117.76,117.55,117.65,6998.0,111.3244,111.4758,111.277,111.3717,6998.0
2020-01-23 13:30:00,117.63,117.7,117.63,117.66,6108.0,111.3528,111.419,111.3528,111.3812,6108.0
2020-01-23 13:40:00,117.69,117.94,117.66,117.88,8699.0,111.4096,111.6462,111.3812,111.5894,8699.0
2020-01-23 13:50:00,117.87,117.95,117.81,117.9,8089.0,111.5799,111.6557,111.5231,111.6083,8089.0
2020-01-23 14:00:00,117.92,117.99,117.87,117.95,5783.0,111.6273,111.6935,111.5799,111.6557,5783.0
2020-01-23 14:10:00,118.01,118.14,117.98,118.14,4867.0,111.7125,111.8355,111.6841,111.8355,4867.0
2020-01-23 14:20:00,118.17,118.18,118.07,118.11,8695.0,111.8639,111.8734,111.7693,111.8071,8695.0
2020-01-23 14:30:00,118.1,118.21,118.09,118.15,15692.0,111.7977,111.9018,111.7882,111.845,15692.0
2020-01-23 14:40:00,118.15,118.16,118.04,118.06,118309.0,111.845,111.8545,111.7409,111.7598,118309.0
2020-01-23 14:50:00,118.07,118.37,118.02,118.31,80503.0,111.7693,112.0533,111.7219,111.9965,80503.0
2020-01-23 15:00:00,118.29,118.35,118.06,118.21,21143.0,111.9775,112.0343,111.7598,111.9018,21143.0
2020-01-23 15:10:00,118.18,118.28,118.16,118.28,12837.0,111.8734,111.9681,111.8545,111.9681,12837.0
2020-01-23 15:20:00,118.28,118.45,118.27,118.4,16412.0,111.9681,112.129,111.9586,112.0817,16412.0
2020-01-23 15:30:00,118.38,118.49,118.33,118.34,38254.0,112.0627,112.1669,112.0154,112.0249,38254.0
2020-01-23 15:40:00,118.34,118.62,118.32,118.56,28600.0,112.0249,112.2899,112.0059,112.2331,28600.0
2020-01-23 15:50:00,118.56,118.58,118.16,118.22,193189.0,112.2331,112.2521,111.8545,111.9113,193189.0
2020-01-24 09:30:00,117.99,118.4,117.51,117.51,51120.0,111.6935,112.0817,111.2392,111.2392,51120.0
2020-01-24 09:40:00,117.52,117.54,117.27,117.35,16531.0,111.2486,111.2676,111.012,111.0877,16531.0
2020-01-24 09:50:00,117.31,117.48,117.23,117.37,15850.0,111.0498,111.2108,110.9741,111.1066,15850.0
2020-01-24 10:00:00,117.38,117.48,117.15,117.16,35348.0,111.1161,111.2108,110.8984,110.9078,35348.0
2020-01-24 10:10:00,117.13,117.27,116.99,117.0,66897.0,110.8794,111.012,110.7469,110.7564,66897.0
2020-01-24 10:20:00,116.96,117.17,116.9,116.98,22417.0,110.7185,110.9173,110.6617,110.7374,22417.0
2020-01-24 10:30:00,116.98,117.12,116.93,116.96,28584.0,110.7374,110.87,110.6901,110.7185,28584.0
2020-01-24 10:40:00,116.94,117.09,116.51,116.51,44805.0,110.6996,110.8416,110.2925,110.2925,44805.0
2020-01-24 10:50:00,116.54,116.82,116.52,116.68,15663.0,110.3209,110.586,110.302,110.4534,15663.0
2020-01-24 11:00:00,116.67,116.8,116.6,116.72,29234.0,110.444,110.567,110.3777,110.4913,29234.0
2020-01-24 11:10:00,116.74,116.93,116.39,116.5,36123.0,110.5102,110.6901,110.1789,110.2831,36123.0
2020-01-24 11:20:00,116.47,116.55,116.31,116.55,22674.0,110.2547,110.3304,110.1032,110.3304,22674.0
2020-01-24 11:30:00,116.53,116.6,116.39,116.48,11929.0,110.3115,110.3777,110.1789,110.2641,11929.0
2020-01-24 11:40:00,116.48,116.68,116.36,116.44,26144.0,110.2641,110.4534,110.1505,110.2263,26144.0
2020-01-24 11:50:00,116.45,116.54,116.32,116.53,12285.0,110.2357,110.3209,110.1127,110.3115,12285.0
2020-01-24 12:00:00,116.5,116.53,116.4,116.42,23782.0,110.2831,110.3115,110.1884,110.2073,23782.0
2020-01-24 12:10:00,116.43,116.52,116.38,116.46,20146.0,110.2168,110.302,110.1695,110.2452,20146.0
2020-01-24 12:20:00,116.44,116.58,116.42,116.54,10489.0,110.2263,110.3588,110.2073,110.3209,10489.0
2020-01-24 12:30:00,116.58,116.74,116.56,116.71,8167.0,110.3588,110.5102,110.3399,110.4818,8167.0
2020-01-24 12:40:00,116.68,116.79,116.59,116.72,7179.0,110.4534,110.5576,110.3683,110.4913,7179.0
2020-01-24 12:50:00,116.73,116.73,116.41,116.52,10312.0,110.5008,110.5008,110.1979,110.302,10312.0
2020-01-24 13:00:00,116.49,116.52,116.17,116.27,12055.0,110.2736,110.302,109.9707,110.0653,12055.0
2020-01-24 13:10:00,116.26,116.27,115.85,115.88,20198.0,110.0559,110.0653,109.6677,109.6961,20198.0
2020-01-24 13:20:00,115.88,116.08,115.82,115.83,11008.0,109.6961,109.8855,109.6393,109.6488,11008.0
2020-01-24 13:30:00,115.84,115.89,115.74,115.82,11672.0,109.6583,109.7056,109.5636,109.6393,11672.0
2020-01-24 13:40:00,115.8,115.82,115.56,115.57,9549.0,109.6204,109.6393,109.3932,109.4027,9549.0
2020-01-24 13:50:00,115.59,115.7,115.49,115.7,7970.0,109.4216,109.5257,109.327,109.5257,7970.0
2020-01-24 14:00:00,115.66,115.73,115.52,115.73,10275.0,109.4879,109.5541,109.3554,109.5541,10275.0
2020-01-24 14:10:00,115.74,115.74,115.42,115.48,15947.0,109.5636,109.5636,109.2607,109.3175,15947.0
2020-01-24 14:20:00,115.48,115.61,115.27,115.3,23021.0,109.3175,109.4405,109.1187,109.1471,23021.0
2020-01-24 14:30:00,115.33,115.62,115.32,115.55,10204.0,109.1755,109.45,109.166,109.3838,10204.0
2020-01-24 14:40:00,115.53,115.59,115.29,115.47,12602.0,109.3648,109.4216,109.1376,109.308,12602.0
2020-01-24 14:50:00,115.47,115.87,115.46,115.85,11021.0,109.308,109.6867,109.2986,109.6677,11021.0
2020-01-24 15:00:00,115.85,115.98,115.79,115.93,16321.0,109.6677,109.7908,109.6109,109.7435,16321.0
2020-01-24 15:10:00,115.93,116.19,115.85,116.19,23054.0,109.7435,109.9896,109.6677,109.9896,23054.0
2020-01-24 15:20:00,116.17,116.28,116.13,116.21,21040.0,109.9707,110.0748,109.9328,110.0085,21040.0
2020-01-24 15:30:00,116.21,116.21,115.95,115.97,31311.0,110.0085,110.0085,109.7624,109.7813,31311.0
2020-01-24 15:40:00,115.94,115.94,115.7,115.82,56188.0,109.7529,109.7529,109.5257,109.6393,56188.0
2020-01-24 15:50:00,115.82,115.82,115.62,115.76,187398.0,109.6393,109.6393,109.45,109.5825,187398.0
2020-01-27 09:30:00,114.07,114.99,113.5,114.66,105412.0,107.9827,108.8536,107.4431,108.5412,105412.0
2020-01-27 09:40:00,114.7,115.36,114.52,115.12,120630.0,108.5791,109.2039,108.4087,108.9767,120630.0
2020-01-27 09:50:00,115.13,115.17,114.66,114.78,16536.0,108.9862,109.024,108.5412,108.6548,16536.0
2020-01-27 10:00:00,114.73,114.85,114.65,114.82,36150.0,108.6075,108.7211,108.5318,108.6927,36150.0
2020-01-27 10:10:00,114.82,114.82,114.44,114.48,17387.0,108.6927,108.6927,108.333,108.3709,17387.0
2020-01-27 10:20:00,114.48,114.85,114.44,114.79,27671.0,108.3709,108.7211,108.333,108.6643,27671.0
2020-01-27 10:30:00,114.72,114.82,114.44,114.71,16941.0,108.598,108.6927,108.333,108.5886,16941.0
2020-01-27 10:40:00,114.71,114.81,114.58,114.75,13225.0,108.5886,108.6832,108.4655,108.6264,13225.0
2020-01-27 10:50:00,114.77,114.9,114.64,114.89,25350.0,108.6454,108.7684,108.5223,108.759,25350.0
2020-01-27 11:00:00,114.89,115.02,114.84,114.93,48190.0,108.759,108.882,108.7116,108.7968,48190.0
2020-01-27 11:10:00,114.91,114.97,114.77,114.77,48029.0,108.7779,108.8347,108.6454,108.6454,48029.0
2020-01-27 11:20:00,114.78,114.85,114.72,114.82,30106.0,108.6548,108.7211,108.598,108.6927,30106.0
2020-01-27 11:30:00,114.8,114.88,114.7,114.85,133439.0,108.6738,108.7495,108.5791,108.7211,133439.0
2020-01-27 11:40:00,114.84,114.98,114.8,114.82,32845.0,108.7116,108.8442,108.6738,108.6927,32845.0
2020-01-27 11:50:00,114.83,114.86,114.78,114.84,56386.0,108.7022,108.7306,108.6548,108.7116,56386.0
2020-01-27 12:00:00,114.83,114.85,114.8,114.84,87877.0,108.7022,108.7211,108.6738,108.7116,87877.0
2020-01-27 12:10:00,114.85,115.12,114.8,114.98,38500.0,108.7211,108.9767,108.6738,108.8442,38500.0
2020-01-27 12:20:00,114.96,115.25,114.96,115.25,24144.0,108.8252,109.0998,108.8252,109.0998,24144.0
2020-01-27 12:30:00,115.22,115.32,115.13,115.14,25966.0,109.0714,109.166,108.9862,108.9956,25966.0
2020-01-27 12:40:00,115.15,115.29,115.1,115.23,21237.0,109.0051,109.1376,108.9578,109.0808,21237.0
2020-01-27 12:50:00,115.23,115.23,114.99,115.1,13887.0,109.0808,109.0808,108.8536,108.9578,13887.0
2020-01-27 13:00:00,115.09,115.39,115.09,115.29,17531.0,108.9483,109.2323,108.9483,109.1376,17531.0
2020-01-27 13:10:00,115.28,115.47,115.21,115.47,16149.0,109.1282,109.308,109.0619,109.308,16149.0
2020-01-27 13:20:00,115.47,115.5,115.28,115.28,21298.0,109.308,109.3364,109.1282,109.1282,21298.0
2020-01-27 13:30:00,115.25,115.3,115.23,115.25,14432.0,109.0998,109.1471,109.0808,109.0998,14432.0
2020-01-27 13:40:00,115.24,115.3,115.15,115.3,16171.0,109.0903,109.1471,109.0051,109.1471,16171.0
2020-01-27 13:50:00,115.3,115.3,115.1,115.12,20032.0,109.1471,109.1471,108.9578,108.9767,20032.0
2020-01-27 14:00:00,115.1,115.15,114.95,115.13,17737.0,108.9578,109.0051,108.8158,108.9862,17737.0
2020-01-27 14:10:00,115.16,115.33,115.14,115.26,47326.0,109.0146,109.1755,108.9956,109.1092,47326.0
2020-01-27 14:20:00,115.27,115.31,115.16,115.3,27566.0,109.1187,109.1566,109.0146,109.1471,27566.0
2020-01-27 14:30:00,115.3,115.43,115.29,115.41,33470.0,109.1471,109.2702,109.1376,109.2512,33470.0
2020-01-27 14:40:00,115.44,115.45,115.14,115.14,16169.0,109.2796,109.2891,108.9956,108.9956,16169.0
2020-01-27 14:50:00,115.14,115.2,115.03,115.17,20477.0,108.9956,109.0524,108.8915,109.024,20477.0
2020-01-27 15:00:00,115.13,115.24,115.09,115.19,17724.0,108.9862,109.0903,108.9483,109.043,17724.0
2020-01-27 15:10:00,115.17,115.3,115.09,115.28,19744.0,109.024,109.1471,108.9483,109.1282,19744.0
2020-01-27 15:20:00,115.28,115.3,115.16,115.25,24958.0,109.1282,109.1471,109.0146,109.0998,24958.0
2020-01-27 15:30:00,115.24,115.24,115.02,115.03,32110.0,109.0903,109.0903,108.882,108.8915,32110.0
2020-01-27 15:40:00,115.04,115.15,114.94,115.08,87221.0,108.901,109.0051,108.8063,108.9388,87221.0
2020-01-27 15:50:00,115.07,115.07,114.79,114.85,189875.0,108.9294,108.9294,108.6643,108.7211,189875.0
2020-01-28 09:30:00,115.11,115.2,114.77,114.81,42930.0,108.9672,109.0524,108.6454,108.6832,42930.0
2020-01-28 09:40:00,114.81,114.87,114.36,114.57,19161.0,108.6832,108.74,108.2573,108.456,19161.0
2020-01-28 09:50:00,114.61,114.78,114.47,114.5,21524.0,108.4939,108.6548,108.3614,108.3898,21524.0
2020-01-28 10:00:00,114.55,114.96,114.55,114.73,23739.0,108.4371,108.8252,108.4371,108.6075,23739.0
2020-01-28 10:10:00,114.67,114.87,114.61,114.83,19361.0,108.5507,108.74,108.4939,108.7022,19361.0
2020-01-28 10:20:00,114.84,115.04,114.82,114.95,28626.0,108.7116,108.901,108.6927,108.8158,28626.0
2020-01-28 10:30:00,115.0,115.03,114.84,114.84,24278.0,108.8631,108.8915,108.7116,108.7116,24278.0
2020-01-28 10:40:00,114.88,114.93,114.76,114.88,17071.0,108.7495,108.7968,108.6359,108.7495,17071.0
2020-01-28 10:50:00,114.91,115.02,114.82,115.0,28352.0,108.7779,108.882,108.6927,108.8631,28352.0
2020-01-28 11:00:00,115.02,115.14,114.94,115.12,20873.0,108.882,108.9956,108.8063,108.9767,20873.0
2020-01-28 11:10:00,115.13,115.22,115.04,115.18,18002.0,108.9862,109.0714,108.901,109.0335,18002.0
2020-01-28 11:20:00,115.18,115.41,115.14,115.39,16086.0,109.0335,109.2512,108.9956,109.2323,16086.0
2020-01-28 11:30:00,115.4,115.42,115.28,115.37,28288.0,109.2418,109.2607,109.1282,109.2134,28288.0
2020-01-28 11:40:00,115.34,115.37,115.16,115.17,11147.0,109.185,109.2134,109.0146,109.024,11147.0
2020-01-28 11:50:00,115.18,115.47,115.18,115.43,10588.0,109.0335,109.308,109.0335,109.2702,10588.0
2020-01-28 12:00:00,115.45,115.45,115.15,115.18,20263.0,109.2891,109.2891,109.0051,109.0335,20263.0
2020-01-28 12:10:00,115.2,115.22,115.11,115.11,11464.0,109.0524,109.0714,108.9672,108.9672,11464.0
2020-01-28 12:20:00,115.14,115.15,115.01,115.08,15353.0,108.9956,109.0051,108.8726,108.9388,15353.0
2020-01-28 12:30:00,115.09,115.1,114.99,115.02,11740.0,108.9483,108.9578,108.8536,108.882,11740.0
2020-01-28 12:40:00,115.01,115.01,114.88,114.97,10009.0,108.8726,108.8726,108.7495,108.8347,10009.0
2020-01-28 12:50:00,114.98,115.17,114.96,115.16,14743.0,108.8442,109.024,108.8252,109.0146,14743.0
2020-01-28 13:00:00,115.14,115.14,114.97,114.98,12385.0,108.9956,108.9956,108.8347,108.8442,12385.0
2020-01-28 13:10:00,115.0,115.03,114.94,114.99,13113.0,108.8631,108.8915,108.8063,108.8536,13113.0
2020-01-28 13:20:00,114.98,115.02,114.87,114.97,20760.0,108.8442,108.882,108.74,108.8347,20760.0
2020-01-28 13:30:00,114.95,114.95,114.64,114.82,25486.0,108.8158,108.8158,108.5223,108.6927,25486.0
2020-01-28 13:40:00,114.81,114.96,114.81,114.94,14159.0,108.6832,108.8252,108.6832,108.8063,14159.0
2020-01-28 13:50:00,114.97,115.04,114.92,114.98,14769.0,108.8347,108.901,108.7874,108.8442,14769.0
2020-01-28 14:00:00,115.0,115.0,114.91,114.91,10650.0,108.8631,108.8631,108.7779,108.7779,10650.0
2020-01-28 14:10:00,114.9,114.97,114.85,114.95,17536.0,108.7684,108.8347,108.7211,108.8158,17536.0
2020-01-28 14:20:00,114.94,115.0,114.82,114.84,23266.0,108.8063,108.8631,108.6927,108.7116,23266.0
2020-01-28 14:30:00,114.87,115.04,114.86,115.01,14262.0,108.74,108.901,108.7306,108.8726,14262.0
2020-01-28 14:40:00,115.03,115.05,114.9,114.91,17636.0,108.8915,108.9104,108.7684,108.7779,17636.0
2020-01-28 14:50:00,114.91,114.91,114.74,114.84,18449.0,108.7779,108.7779,108.617,108.7116,18449.0
2020-01-28 15:00:00,114.84,114.89,114.7,114.7,22737.0,108.7116,108.759,108.5791,108.5791,22737.0
2020-01-28 15:10:00,114.71,114.83,114.61,114.83,27297.0,108.5886,108.7022,108.4939,108.7022,27297.0
2020-01-28 15:20:00,114.87,114.92,114.75,114.79,60040.0,108.74,108.7874,108.6264,108.6643,60040.0
2020-01-28 15:30:00,114.78,114.8,114.57,114.59,35950.0,108.6548,108.6738,108.456,108.475,35950.0
2020-01-28 15:40:00,114.58,114.67,114.56,114.59,48485.0,108.4655,108.5507,108.4466,108.475,48485.0
2020-01-28 15:50:00,114.58,114.64,114.45,114.48,130959.0,108.4655,108.5223,108.3425,108.3709,130959.0
2020-01-29 09:30:00,114.73,115.42,114.48,114.95,29939.0,108.6075,109.2607,108.3709,108.8158,29939.0
2020-01-29 09:40:00,114.92,115.0,114.56,114.66,13605.0,108.7874,108.8631,108.4466,108.5412,13605.0
2020-01-29 09:50:00,114.7,114.87,114.41,114.46,13347.0,108.5791,108.74,108.3046,108.3519,13347.0
2020-01-29 10:00:00,114.44,114.61,114.24,114.34,17865.0,108.333,108.4939,108.1437,108.2383,17865.0
2020-01-29 10:10:00,114.38,114.61,114.24,114.36,10249.0,108.2762,108.4939,108.1437,108.2573,10249.0
2020-01-29 10:20:00,114.4,114.61,114.4,114.56,14123.0,108.2951,108.4939,108.2951,108.4466,14123.0
2020-01-29 10:30:00,114.55,114.59,114.17,114.29,34689.0,108.4371,108.475,108.0774,108.191,34689.0
2020-01-29 10:40:00,114.32,114.44,114.2,114.21,17256.0,108.2194,108.333,108.1058,108.1153,17256.0
2020-01-29 10:50:00,114.26,114.33,114.25,114.31,9633.0,108.1626,108.2289,108.1531,108.2099,9633.0
2020-01-29 11:00:00,114.31,114.33,114.17,114.3,18661.0,108.2099,108.2289,108.0774,108.2005,18661.0
2020-01-29 11:10:00,114.31,114.32,114.16,114.17,16542.0,108.2099,108.2194,108.0679,108.0774,16542.0
2020-01-29 11:20:00,114.19,114.34,114.18,114.26,16557.0,108.0963,108.2383,108.0869,108.1626,16557.0
2020-01-29 11:30:00,114.23,114.32,114.23,114.3,9316.0,108.1342,108.2194,108.1342,108.2005,9316.0
2020-01-29 11:40:00,114.29,114.33,114.22,114.25,8370.0,108.191,108.2289,108.1247,108.1531,8370.0
2020-01-29 11:50:00,114.24,114.25,114.18,114.22,14939.0,108.1437,108.1531,108.0869,108.1247,14939.0
2020-01-29 12:00:00,114.22,114.24,114.14,114.16,13809.0,108.1247,108.1437,108.049,108.0679,13809.0
2020-01-29 12:10:00,114.14,114.23,114.11,114.18,11507.0,108.049,108.1342,108.0206,108.0869,11507.0
2020-01-29 12:20:00,114.2,114.21,114.13,114.15,11487.0,108.1058,108.1153,108.0395,108.0585,11487.0
2020-01-29 12:30:00,114.16,114.2,114.04,114.15,15528.0,108.0679,108.1058,107.9543,108.0585,15528.0
2020-01-29 12:40:00,114.14,114.16,113.96,114.05,14195.0,108.049,108.0679,107.8786,107.9638,14195.0
2020-01-29 12:50:00,114.08,114.1,113.99,114.06,16118.0,107.9922,108.0111,107.907,107.9733,16118.0
2020-01-29 13:00:00,114.09,114.12,114.05,114.09,16008.0,108.0017,108.0301,107.9638,108.0017,16008.0
2020-01-29 13:10:00,114.1,114.11,114.05,114.06,18633.0,108.0111,108.0206,107.9638,107.9733,18633.0
2020-01-29 13:20:00,114.06,114.27,114.05,114.24,14227.0,107.9733,108.1721,107.9638,108.1437,14227.0
2020-01-29 13:30:00,114.23,114.49,114.23,114.43,12833.0,108.1342,108.3803,108.1342,108.3235,12833.0
2020-01-29 13:40:00,114.42,114.54,114.18,114.41,25656.0,108.3141,108.4276,108.0869,108.3046,25656.0
2020-01-29 13:50:00,114.42,114.7,114.4,114.7,11249.0,108.3141,108.5791,108.2951,108.5791,11249.0
2020-01-29 14:00:00,114.69,114.94,114.61,114.93,17346.0,108.5696,108.8063,108.4939,108.7968,17346.0
2020-01-29 14:10:00,114.92,114.97,114.82,114.97,14908.0,108.7874,108.8347,108.6927,108.8347,14908.0
2020-01-29 14:20:00,114.95,114.97,114.76,114.95,16761.0,108.8158,108.8347,108.6359,108.8158,16761.0
2020-01-29 14:30:00,114.91,115.06,114.87,115.0,22764.0,108.7779,108.9199,108.74,108.8631,22764.0
2020-01-29 14:40:00,115.0,115.0,114.7,114.75,18233.0,108.8631,108.8631,108.5791,108.6264,18233.0
2020-01-29 14:50:00,114.75,114.89,114.7,114.82,18277.0,108.6264,108.759,108.5791,108.6927,18277.0
2020-01-29 15:00:00,114.84,114.85,114.63,114.78,21708.0,108.7116,108.7211,108.5128,108.6548,21708.0
2020-01-29 15:10:00,114.79,114.79,114.45,114.5,22960.0,108.6643,108.6643,108.3425,108.3898,22960.0
2020-01-29 15:20:00,114.48,114.71,114.34,114.7,31879.0,108.3709,108.5886,108.2383,108.5791,31879.0
2020-01-29 15:30:00,114.71,114.72,114.52,114.52,32392.0,108.5886,108.598,108.4087,108.4087,32392.0
2020-01-29 15:40:00,114.51,114.51,114.33,114.38,34113.0,108.3993,108.3993,108.2289,108.2762,34113.0
2020-01-29 15:50:00,114.35,114.44,114.22,114.27,84174.0,108.2478,108.333,108.1247,108.1721,84174.0
2020-01-30 09:30:00,113.44,114.66,113.06,114.49,40390.0,107.3864,108.5412,107.0266,108.3803,40390.0
2020-01-30 09:40:00,114.49,114.66,114.35,114.4,20247.0,108.3803,108.5412,108.2478,108.2951,20247.0
2020-01-30 09:50:00,114.43,114.43,114.22,114.29,19924.0,108.3235,108.3235,108.1247,108.191,19924.0
2020-01-30 10:00:00,114.29,114.47,114.24,114.32,21323.0,108.191,108.3614,108.1437,108.2194,21323.0
2020-01-30 10:10:00,114.3,114.32,114.16,114.26,22696.0,108.2005,108.2194,108.0679,108.1626,22696.0
2020-01-30 10:20:00,114.27,114.45,114.26,114.33,13049.0,108.1721,108.3425,108.1626,108.2289,13049.0
2020-01-30 10:30:00,114.31,114.38,114.17,114.26,15384.0,108.2099,108.2762,108.0774,108.1626,15384.0
2020-01-30 10:40:00,114.24,114.24,114.05,114.14,14021.0,108.1437,108.1437,107.9638,108.049,14021.0
2020-01-30 10:50:00,114.17,114.32,114.07,114.24,10730.0,108.0774,108.2194,107.9827,108.1437,10730.0
2020-01-30 11:00:00,114.23,114.37,114.23,114.25,12038.0,108.1342,108.2667,108.1342,108.1531,12038.0
2020-01-30 11:10:00,114.26,114.37,114.23,114.31,14851.0,108.1626,108.2667,108.1342,108.2099,14851.0
2020-01-30 11:20:00,114.31,114.36,114.25,114.25,17719.0,108.2099,108.2573,108.1531,108.1531,17719.0
2020-01-30 11:30:00,114.25,114.38,114.2,114.37,19698.0,108.1531,108.2762,108.1058,108.2667,19698.0
2020-01-30 11:40:00,114.35,114.56,114.27,114.55,22848.0,108.2478,108.4466,108.1721,108.4371,22848.0
2020-01-30 11:50:00,114.52,114.58,114.31,114.42,28611.0,108.4087,108.4655,108.2099,108.3141,28611.0
2020-01-30 12:00:00,114.41,114.45,114.31,114.33,23620.0,108.3046,108.3425,108.2099,108.2289,23620.0
2020-01-30 12:10:00,114.34,114.37,114.17,114.32,10766.0,108.2383,108.2667,108.0774,108.2194,10766.0
2020-01-30 12:20:00,114.36,114.36,114.15,114.2,8446.0,108.2573,108.2573,108.0585,108.1058,8446.0
2020-01-30 12:30:00,114.23,114.26,113.91,113.91,14250.0,108.1342,108.1626,107.8313,107.8313,14250.0
2020-01-30 12:40:00,113.89,113.99,113.84,113.9,10363.0,107.8123,107.907,107.765,107.8218,10363.0
2020-01-30 12:50:00,113.88,114.1,113.88,113.97,10333.0,107.8029,108.0111,107.8029,107.8881,10333.0
2020-01-30 13:00:00,113.97,114.06,113.92,114.0,18231.0,107.8881,107.9733,107.8407,107.9165,18231.0
2020-01-30 13:10:00,113.98,114.14,113.94,114.0,10550.0,107.8975,108.049,107.8597,107.9165,10550.0
2020-01-30 13:20:00,113.96,113.98,113.88,113.93,8734.0,107.8786,107.8975,107.8029,107.8502,8734.0
2020-01-30 13:30:00,113.92,114.12,113.91,114.12,11441.0,107.8407,108.0301,107.8313,108.0301,11441.0
2020-01-30 13:40:00,114.1,114.18,114.04,114.04,7750.0,108.0111,108.0869,107.9543,107.9543,7750.0
2020-01-30 13:50:00,114.03,114.07,114.0,114.04,10018.0,107.9449,107.9827,107.9165,107.9543,10018.0
2020-01-30 14:00:00,114.08,114.14,114.0,114.14,11937.0,107.9922,108.049,107.9165,108.049,11937.0
2020-01-30 14:10:00,114.12,114.28,114.07,114.2,13291.0,108.0301,108.1815,107.9827,108.1058,13291.0
2020-01-30 14:20:00,114.18,114.23,114.16,114.19,11469.0,108.0869,108.1342,108.0679,108.0963,11469.0
2020-01-30 14:30:00,114.19,114.2,114.06,114.07,11435.0,108.0963,108.1058,107.9733,107.9827,11435.0
2020-01-30 14:40:00,114.08,114.41,113.89,114.18,39883.0,107.9922,108.3046,107.8123,108.0869,39883.0
2020-01-30 14:50:00,114.2,114.4,114.08,114.34,14425.0,108.1058,108.2951,107.9922,108.2383,14425.0
2020-01-30 15:00:00,114.35,114.39,114.22,114.22,29006.0,108.2478,108.2857,108.1247,108.1247,29006.0
2020-01-30 15:10:00,114.23,114.31,114.17,114.24,19647.0,108.1342,108.2099,108.0774,108.1437,19647.0
2020-01-30 15:20:00,114.25,114.31,114.05,114.09,41889.0,108.1531,108.2099,107.9638,108.0017,41889.0
2020-01-30 15:30:00,114.09,114.18,114.04,114.18,32914.0,108.0017,108.0869,107.9543,108.0869,32914.0
2020-01-30 15:40:00,114.17,114.25,114.11,114.13,74140.0,108.0774,108.1531,108.0206,108.0395,74140.0
2020-01-30 15:50:00,114.11,114.21,113.97,114.19,191803.0,108.0206,108.1153,107.8881,108.0963,191803.0
2020-01-31 09:30:00,113.84,114.04,113.02,113.61,37214.0,107.765,107.9543,106.9888,107.5473,37214.0
2020-01-31 09:40:00,113.61,113.84,113.38,113.67,45080.0,107.5473,107.765,107.3296,107.6041,45080.0
2020-01-31 09:50:00,113.7,113.85,113.53,113.8,13990.0,107.6325,107.7745,107.4715,107.7271,13990.0
2020-01-31 10:00:00,113.82,113.83,113.36,113.36,30290.0,107.7461,107.7555,107.3106,107.3106,30290.0
2020-01-31 10:10:00,113.4,113.54,113.03,113.12,12991.0,107.3485,107.481,106.9982,107.0834,12991.0
2020-01-31 10:20:00,113.13,113.34,113.02,113.04,26486.0,107.0929,107.2917,106.9888,107.0077,26486.0
2020-01-31 10:30:00,113.01,113.18,112.9,113.13,29480.0,106.9793,107.1402,106.8752,107.0929,29480.0
2020-01-31 10:40:00,113.13,113.27,113.02,113.02,17090.0,107.0929,107.2254,106.9888,106.9888,17090.0
2020-01-31 10:50:00,112.99,113.05,112.79,112.9,14113.0,106.9604,107.0172,106.771,106.8752,14113.0
2020-01-31 11:00:00,112.88,112.96,112.62,112.7,17779.0,106.8562,106.932,106.6101,106.6858,17779.0
2020-01-31 11:10:00,112.69,112.88,112.31,112.47,17588.0,106.6764,106.8562,106.3167,106.4681,17588.0
2020-01-31 11:20:00,112.44,112.53,112.22,112.26,13970.0,106.4397,106.5249,106.2315,106.2693,13970.0
2020-01-31 11:30:00,112.24,112.37,112.06,112.13,17893.0,106.2504,106.3735,106.08,106.1463,17893.0
2020-01-31 11:40:00,112.19,112.5,112.11,112.48,16811.0,106.2031,106.4965,106.1273,106.4776,16811.0
2020-01-31 11:50:00,112.44,112.54,112.24,112.54,14368.0,106.4397,106.5344,106.2504,106.5344,14368.0
2020-01-31 12:00:00,112.54,112.56,112.4,112.49,13305.0,106.5344,106.5533,106.4018,106.487,13305.0
2020-01-31 12:10:00,112.52,112.58,112.38,112.46,17037.0,106.5154,106.5722,106.3829,106.4586,17037.0
2020-01-31 12:20:00,112.49,112.5,112.23,112.35,12376.0,106.487,106.4965,106.2409,106.3545,12376.0
2020-01-31 12:30:00,112.31,112.33,111.93,111.96,16946.0,106.3167,106.3356,105.9569,105.9853,16946.0
2020-01-31 12:40:00,111.89,112.2,111.86,112.03,17768.0,105.9191,106.2125,105.8907,106.0516,17768.0
2020-01-31 12:50:00,112.01,112.18,111.88,112.07,20004.0,106.0327,106.1936,105.9096,106.0895,20004.0
2020-01-31 13:00:00,112.07,112.23,112.04,112.04,13049.0,106.0895,106.2409,106.0611,106.0611,13049.0
2020-01-31 13:10:00,112.01,112.05,111.9,111.94,12733.0,106.0327,106.0705,105.9285,105.9664,12733.0
2020-01-31 13:20:00,111.92,112.15,111.81,112.15,18328.0,105.9475,106.1652,105.8433,106.1652,18328.0
2020-01-31 13:30:00,112.11,112.11,111.81,111.95,14028.0,106.1273,106.1273,105.8433,105.9759,14028.0
2020-01-31 13:40:00,111.97,112.08,111.87,111.99,17833.0,105.9948,106.0989,105.9001,106.0137,17833.0
2020-01-31 13:50:00,111.98,112.16,111.88,112.1,14168.0,106.0043,106.1747,105.9096,106.1179,14168.0
2020-01-31 14:00:00,112.15,112.18,111.94,111.94,18194.0,106.1652,106.1936,105.9664,105.9664,18194.0
2020-01-31 14:10:00,111.95,112.01,111.87,112.01,14000.0,105.9759,106.0327,105.9001,106.0327,14000.0
2020-01-31 14:20:00,112.01,112.01,111.72,111.84,22668.0,106.0327,106.0327,105.7581,105.8717,22668.0
2020-01-31 14:30:00,111.84,112.12,111.83,111.99,13121.0,105.8717,106.1368,105.8623,106.0137,13121.0
2020-01-31 14:40:00,112.01,112.01,111.66,111.66,18439.0,106.0327,106.0327,105.7013,105.7013,18439.0
2020-01-31 14:50:00,111.67,111.84,111.63,111.73,19915.0,105.7108,105.8717,105.6729,105.7676,19915.0
2020-01-31 15:00:00,111.75,111.83,111.54,111.58,19757.0,105.7865,105.8623,105.5877,105.6256,19757.0
2020-01-31 15:10:00,111.63,111.69,111.49,111.62,21320.0,105.6729,105.7297,105.5404,105.6635,21320.0
2020-01-31 15:20:00,111.63,111.67,111.5,111.58,29387.0,105.6729,105.7108,105.5499,105.6256,29387.0
2020-01-31 15:30:00,111.56,111.65,111.48,111.55,41577.0,105.6067,105.6919,105.5309,105.5972,41577.0
2020-01-31 15:40:00,111.55,111.84,111.48,111.77,87415.0,105.5972,105.8717,105.5309,105.8055,87415.0
2020-01-31 15:50:00,111.74,112.86,111.74,112.21,672787.0,105.7771,106.8373,105.7771,106.222,672787.0
2020-02-03 09:30:00,112.56,113.6,112.54,113.58,70451.0,106.5533,107.5378,106.5344,107.5189,70451.0
2020-02-03 09:40:00,113.58,114.21,113.41,114.09,33115.0,107.5189,108.1153,107.358,108.0017,33115.0
2020-02-03 09:50:00,114.13,114.17,113.85,114.1,33805.0,108.0395,108.0774,107.7745,108.0111,33805.0
2020-02-03 10:00:00,114.14,114.45,113.91,114.08,26714.0,108.049,108.3425,107.8313,107.9922,26714.0
2020-02-03 10:10:00,114.12,114.33,114.09,114.33,9763.0,108.0301,108.2289,108.0017,108.2289,9763.0
2020-02-03 10:20:00,114.33,114.72,114.19,114.66,21735.0,108.2289,108.598,108.0963,108.5412,21735.0
2020-02-03 10:30:00,114.63,114.7,114.42,114.46,11713.0,108.5128,108.5791,108.3141,108.3519,11713.0
2020-02-03 10:40:00,114.5,114.61,114.34,114.48,15661.0,108.3898,108.4939,108.2383,108.3709,15661.0
2020-02-03 10:50:00,114.48,114.53,114.3,114.53,9347.0,108.3709,108.4182,108.2005,108.4182,9347.0
2020-02-03 11:00:00,114.52,114.68,114.46,114.58,20820.0,108.4087,108.5602,108.3519,108.4655,20820.0
2020-02-03 11:10:00,114.58,114.61,114.39,114.52,20397.0,108.4655,108.4939,108.2857,108.4087,20397.0
2020-02-03 11:20:00,114.57,114.66,114.46,114.47,17565.0,108.456,108.5412,108.3519,108.3614,17565.0
2020-02-03 11:30:00,114.44,114.45,114.33,114.38,11706.0,108.333,108.3425,108.2289,108.2762,11706.0
2020-02-03 11:40:00,114.4,114.4,113.96,114.13,10305.0,108.2951,108.2951,107.8786,108.0395,10305.0
2020-02-03 11:50:00,114.09,114.24,114.03,114.24,14615.0,108.0017,108.1437,107.9449,108.1437,14615.0
2020-02-03 12:00:00,114.22,114.24,114.09,114.1,10656.0,108.1247,108.1437,108.0017,108.0111,10656.0
2020-02-03 12:10:00,114.1,114.42,114.1,114.41,13209.0,108.0111,108.3141,108.0111,108.3046,13209.0
2020-02-03 12:20:00,114.43,114.52,114.39,114.44,6655.0,108.3235,108.4087,108.2857,108.333,6655.0
2020-02-03 12:30:00,114.43,114.49,114.24,114.32,14097.0,108.3235,108.3803,108.1437,108.2194,14097.0
2020-02-03 12:40:00,114.33,114.49,114.3,114.46,10475.0,108.2289,108.3803,108.2005,108.3519,10475.0
2020-02-03 12:50:00,114.44,114.57,114.44,114.46,10111.0,108.333,108.456,108.333,108.3519,10111.0
2020-02-03 13:00:00,114.43,114.46,114.31,114.32,7691.0,108.3235,108.3519,108.2099,108.2194,7691.0
2020-02-03 13:10:00,114.3,114.45,114.17,114.45,12100.0,108.2005,108.3425,108.0774,108.3425,12100.0
2020-02-03 13:20:00,114.48,114.53,114.39,114.4,12395.0,108.3709,108.4182,108.2857,108.2951,12395.0
2020-02-03 13:30:00,114.4,114.49,114.23,114.46,12104.0,108.2951,108.3803,108.1342,108.3519,12104.0
2020-02-03 13:40:00,114.46,114.49,114.35,114.49,8554.0,108.3519,108.3803,108.2478,108.3803,8554.0
2020-02-03 13:50:00,114.49,114.54,114.39,114.53,16506.0,108.3803,108.4276,108.2857,108.4182,16506.0
2020-02-03 14:00:00,114.51,114.51,114.12,114.14,15304.0,108.3993,108.3993,108.0301,108.049,15304.0
2020-02-03 14:10:00,114.14,114.3,114.07,114.3,10204.0,108.049,108.2005,107.9827,108.2005,10204.0
2020-02-03 14:20:00,114.29,114.46,114.28,114.34,15970.0,108.191,108.3519,108.1815,108.2383,15970.0
2020-02-03 14:30:00,114.37,114.46,114.14,114.19,8975.0,108.2667,108.3519,108.049,108.0963,8975.0
2020-02-03 14:40:00,114.19,114.46,114.11,114.39,14328.0,108.0963,108.3519,108.0206,108.2857,14328.0
2020-02-03 14:50:00,114.37,114.38,114.15,114.2,10305.0,108.2667,108.2762,108.0585,108.1058,10305.0
2020-02-03 15:00:00,114.18,114.25,114.08,114.19,11532.0,108.0869,108.1531,107.9922,108.0963,11532.0
2020-02-03 15:10:00,114.19,114.19,114.03,114.15,10292.0,108.0963,108.0963,107.9449,108.0585,10292.0
2020-02-03 15:20:00,114.18,114.28,114.15,114.24,19859.0,108.0869,108.1815,108.0585,108.1437,19859.0
2020-02-03 15:30:00,114.24,114.28,114.12,114.13,38378.0,108.1437,108.1815,108.0301,108.0395,38378.0
2020-02-03 15:40:00,114.14,114.33,114.13,114.2,68786.0,108.049,108.2289,108.0395,108.1058,68786.0
2020-02-03 15:50:00,114.2,114.25,113.76,113.79,174114.0,108.1058,108.1531,107.6893,107.7177,174114.0
2020-02-04 09:30:00,115.96,116.12,115.49,115.59,49602.0,109.7719,109.9233,109.327,109.4216,49602.0
2020-02-04 09:40:00,115.6,116.31,115.59,116.31,17332.0,109.4311,110.1032,109.4216,110.1032,17332.0
2020-02-04 09:50:00,116.31,116.58,116.15,116.43,15133.0,110.1032,110.3588,109.9517,110.2168,15133.0
2020-02-04 10:00:00,116.45,116.58,116.2,116.34,25856.0,110.2357,110.3588,109.9991,110.1316,25856.0
2020-02-04 10:10:00,116.36,116.65,116.24,116.64,25380.0,110.1505,110.4251,110.0369,110.4156,25380.0
2020-02-04 10:20:00,116.63,116.71,116.49,116.56,15754.0,110.4061,110.4818,110.2736,110.3399,15754.0
2020-02-04 10:30:00,116.56,116.69,116.43,116.49,19901.0,110.3399,110.4629,110.2168,110.2736,19901.0
2020-02-04 10:40:00,116.52,116.52,116.29,116.39,14804.0,110.302,110.302,110.0843,110.1789,14804.0
2020-02-04 10:50:00,116.37,116.39,115.94,115.96,26849.0,110.16,110.1789,109.7529,109.7719,26849.0
2020-02-04 11:00:00,115.98,116.04,115.25,115.5,54831.0,109.7908,109.8476,109.0998,109.3364,54831.0
2020-02-04 11:10:00,115.5,115.69,115.48,115.63,13658.0,109.3364,109.5163,109.3175,109.4595,13658.0
2020-02-04 11:20:00,115.62,115.87,115.58,115.77,14948.0,109.45,109.6867,109.4122,109.592,14948.0
2020-02-04 11:30:00,115.8,115.98,115.77,115.9,16506.0,109.6204,109.7908,109.592,109.7151,16506.0
2020-02-04 11:40:00,115.86,116.08,115.81,115.95,36356.0,109.6772,109.8855,109.6299,109.7624,36356.0
2020-02-04 11:50:00,115.97,115.98,115.82,115.95,14263.0,109.7813,109.7908,109.6393,109.7624,14263.0
2020-02-04 12:00:00,115.96,116.18,115.93,116.14,14220.0,109.7719,109.9801,109.7435,109.9423,14220.0
2020-02-04 12:10:00,116.17,116.46,116.17,116.42,19937.0,109.9707,110.2452,109.9707,110.2073,19937.0
2020-02-04 12:20:00,116.42,116.58,116.38,116.57,11525.0,110.2073,110.3588,110.1695,110.3493,11525.0
2020-02-04 12:30:00,116.56,116.56,116.42,116.49,9093.0,110.3399,110.3399,110.2073,110.2736,9093.0
2020-02-04 12:40:00,116.49,116.54,116.41,116.42,9215.0,110.2736,110.3209,110.1979,110.2073,9215.0
2020-02-04 12:50:00,116.43,116.52,116.37,116.43,12027.0,110.2168,110.302,110.16,110.2168,12027.0
2020-02-04 13:00:00,116.47,116.66,116.47,116.64,9288.0,110.2547,110.4345,110.2547,110.4156,9288.0
2020-02-04 13:10:00,116.64,116.66,116.49,116.54,9004.0,110.4156,110.4345,110.2736,110.3209,9004.0
2020-02-04 13:20:00,116.53,116.65,116.48,116.56,7629.0,110.3115,110.4251,110.2641,110.3399,7629.0
2020-02-04 13:30:00,116.57,116.72,116.49,116.72,10786.0,110.3493,110.4913,110.2736,110.4913,10786.0
2020-02-04 13:40:00,116.71,116.8,116.64,116.68,8754.0,110.4818,110.567,110.4156,110.4534,8754.0
2020-02-04 13:50:00,116.69,116.79,116.65,116.75,17640.0,110.4629,110.5576,110.4251,110.5197,17640.0
2020-02-04 14:00:00,116.8,116.8,116.62,116.67,13294.0,110.567,110.567,110.3967,110.444,13294.0
2020-02-04 14:10:00,116.68,116.78,116.63,116.63,11272.0,110.4534,110.5481,110.4061,110.4061,11272.0
2020-02-04 14:20:00,116.66,116.75,116.47,116.51,9771.0,110.4345,110.5197,110.2547,110.2925,9771.0
2020-02-04 14:30:00,116.51,116.76,116.44,116.62,11297.0,110.2925,110.5292,110.2263,110.3967,11297.0
2020-02-04 14:40:00,116.61,116.65,116.5,116.61,10913.0,110.3872,110.4251,110.2831,110.3872,10913.0
2020-02-04 14:50:00,116.6,116.6,116.43,116.47,14021.0,110.3777,110.3777,110.2168,110.2547,14021.0
2020-02-04 15:00:00,116.45,116.5,116.36,116.36,12869.0,110.2357,110.2831,110.1505,110.1505,12869.0
2020-02-04 15:10:00,116.35,116.42,116.26,116.38,16375.0,110.1411,110.2073,110.0559,110.1695,16375.0
2020-02-04 15:20:00,116.38,116.48,116.34,116.46,24211.0,110.1695,110.2641,110.1316,110.2452,24211.0
2020-02-04 15:30:00,116.45,116.5,116.28,116.3,17760.0,110.2357,110.2831,110.0748,110.0937,17760.0
2020-02-04 15:40:00,116.3,116.44,116.23,116.36,31624.0,110.0937,110.2263,110.0275,110.1505,31624.0
2020-02-04 15:50:00,116.35,116.42,116.15,116.36,159108.0,110.1411,110.2073,109.9517,110.1505,159108.0
2020-02-05 09:30:00,117.07,117.59,117.07,117.45,34510.0,110.8226,111.3149,110.8226,111.1824,34510.0
2020-02-05 09:40:00,117.44,117.83,117.34,117.7,17928.0,111.1729,111.5421,111.0782,111.419,17928.0
2020-02-05 09:50:00,117.6,117.76,117.37,117.46,17784.0,111.3244,111.4758,111.1066,111.1918,17784.0
2020-02-05 10:00:00,117.5,117.76,117.46,117.69,13077.0,111.2297,111.4758,111.1918,111.4096,13077.0
2020-02-05 10:10:00,117.7,117.83,117.62,117.68,17813.0,111.419,111.5421,111.3433,111.4001,17813.0
2020-02-05 10:20:00,117.72,117.81,117.48,117.61,18031.0,111.438,111.5231,111.2108,111.3338,18031.0
2020-02-05 10:30:00,117.61,117.84,117.44,117.79,17601.0,111.3338,111.5515,111.1729,111.5042,17601.0
2020-02-05 10:40:00,117.79,118.23,117.79,118.18,30447.0,111.5042,111.9207,111.5042,111.8734,30447.0
2020-02-05 10:50:00,118.21,118.3,118.05,118.25,20075.0,111.9018,111.987,111.7503,111.9397,20075.0
2020-02-05 11:00:00,118.26,118.26,117.95,118.09,15302.0,111.9491,111.9491,111.6557,111.7882,15302.0
2020-02-05 11:10:00,118.09,118.33,118.03,118.28,14862.0,111.7882,112.0154,111.7314,111.9681,14862.0
2020-02-05 11:20:00,118.31,118.56,118.31,118.5,16714.0,111.9965,112.2331,111.9965,112.1763,16714.0
2020-02-05 11:30:00,118.48,118.5,118.32,118.37,32956.0,112.1574,112.1763,112.0059,112.0533,32956.0
2020-02-05 11:40:00,118.37,118.66,118.28,118.64,14825.0,112.0533,112.3278,111.9681,112.3089,14825.0
2020-02-05 11:50:00,118.64,118.67,118.47,118.57,13848.0,112.3089,112.3373,112.1479,112.2426,13848.0
2020-02-05 12:00:00,118.57,118.64,118.45,118.59,13774.0,112.2426,112.3089,112.129,112.2615,13774.0
2020-02-05 12:10:00,118.59,118.65,118.5,118.64,8857.0,112.2615,112.3183,112.1763,112.3089,8857.0
2020-02-05 12:20:00,118.64,118.64,118.37,118.47,16506.0,112.3089,112.3089,112.0533,112.1479,16506.0
2020-02-05 12:30:00,118.44,118.52,118.38,118.48,6164.0,112.1195,112.1953,112.0627,112.1574,6164.0
2020-02-05 12:40:00,118.47,118.49,118.41,118.44,16537.0,112.1479,112.1669,112.0911,112.1195,16537.0
2020-02-05 12:50:00,118.45,118.52,118.29,118.34,22481.0,112.129,112.1953,111.9775,112.0249,22481.0
2020-02-05 13:00:00,118.33,118.44,118.28,118.36,11354.0,112.0154,112.1195,111.9681,112.0438,11354.0
2020-02-05 13:10:00,118.36,118.56,118.35,118.56,10936.0,112.0438,112.2331,112.0343,112.2331,10936.0
2020-02-05 13:20:00,118.59,118.63,118.51,118.55,12505.0,112.2615,112.2994,112.1858,112.2237,12505.0
2020-02-05 13:30:00,118.55,118.61,118.43,118.59,10568.0,112.2237,112.2805,112.1101,112.2615,10568.0
2020-02-05 13:40:00,118.55,118.73,118.51,118.65,10829.0,112.2237,112.3941,112.1858,112.3183,10829.0
2020-02-05 13:50:00,118.63,118.69,118.55,118.65,19360.0,112.2994,112.3562,112.2237,112.3183,19360.0
2020-02-05 14:00:00,118.6,118.66,118.55,118.62,14295.0,112.271,112.3278,112.2237,112.2899,14295.0
2020-02-05 14:10:00,118.59,118.61,118.47,118.56,14889.0,112.2615,112.2805,112.1479,112.2331,14889.0
2020-02-05 14:20:00,118.53,118.68,118.52,118.6,20670.0,112.2047,112.3467,112.1953,112.271,20670.0
2020-02-05 14:30:00,118.58,118.86,118.54,118.83,14617.0,112.2521,112.5171,112.2142,112.4887,14617.0
2020-02-05 14:40:00,118.85,118.92,118.74,118.81,17552.0,112.5076,112.5739,112.4035,112.4698,17552.0
2020-02-05 14:50:00,118.81,119.0,118.77,118.9,26241.0,112.4698,112.6496,112.4319,112.555,26241.0
2020-02-05 15:00:00,118.91,119.06,118.85,118.85,20291.0,112.5644,112.7064,112.5076,112.5076,20291.0
2020-02-05 15:10:00,118.87,118.88,118.69,118.84,16602.0,112.5266,112.536,112.3562,112.4982,16602.0
2020-02-05 15:20:00,118.85,119.05,118.85,119.0,23713.0,112.5076,112.697,112.5076,112.6496,23713.0
2020-02-05 15:30:00,119.0,119.08,118.91,118.91,35224.0,112.6496,112.7254,112.5644,112.5644,35224.0
2020-02-05 15:40:00,118.9,118.98,118.77,118.79,74062.0,112.555,112.6307,112.4319,112.4509,74062.0
2020-02-05 15:50:00,118.8,118.84,118.58,118.74,156560.0,112.4603,112.4982,112.2521,112.4035,156560.0
2020-02-06 09:30:00,119.34,119.65,118.89,119.1,39478.0,112.9715,113.265,112.5455,112.7443,39478.0
2020-02-06 09:40:00,119.05,119.1,118.59,118.7,26068.0,112.697,112.7443,112.2615,112.3657,26068.0
2020-02-06 09:50:00,118.7,118.86,118.62,118.74,12590.0,112.3657,112.5171,112.2899,112.4035,12590.0
2020-02-06 10:00:00,118.89,118.92,118.69,118.69,9791.0,112.5455,112.5739,112.3562,112.3562,9791.0
2020-02-06 10:10:00,118.58,118.88,118.41,118.41,30999.0,112.2521,112.536,112.0911,112.0911,30999.0
2020-02-06 10:20:00,118.34,118.42,118.15,118.38,17076.0,112.0249,112.1006,111.845,112.0627,17076.0
2020-02-06 10:30:00,118.36,118.43,118.27,118.4,5259.0,112.0438,112.1101,111.9586,112.0817,5259.0
2020-02-06 10:40:00,118.42,118.59,118.39,118.52,3802.0,112.1006,112.2615,112.0722,112.1953,3802.0
2020-02-06 10:50:00,118.54,118.58,118.43,118.55,8816.0,112.2142,112.2521,112.1101,112.2237,8816.0
2020-02-06 11:00:00,118.53,118.76,118.5,118.72,9303.0,112.2047,112.4225,112.1763,112.3846,9303.0
2020-02-06 11:10:00,118.71,118.8,118.68,118.77,7522.0,112.3751,112.4603,112.3467,112.4319,7522.0
2020-02-06 11:20:00,118.77,118.93,118.77,118.9,7539.0,112.4319,112.5834,112.4319,112.555,7539.0
2020-02-06 11:30:00,118.92,119.04,118.83,119.04,10005.0,112.5739,112.6875,112.4887,112.6875,10005.0
2020-02-06 11:40:00,119.04,119.06,118.74,118.89,12225.0,112.6875,112.7064,112.4035,112.5455,12225.0
2020-02-06 11:50:00,118.91,118.96,118.85,118.89,6577.0,112.5644,112.6118,112.5076,112.5455,6577.0
2020-02-06 12:00:00,118.85,118.88,118.73,118.87,19078.0,112.5076,112.536,112.3941,112.5266,19078.0
2020-02-06 12:10:00,118.88,118.98,118.74,118.93,7298.0,112.536,112.6307,112.4035,112.5834,7298.0
2020-02-06 12:20:00,118.93,118.98,118.86,118.94,38087.0,112.5834,112.6307,112.5171,112.5928,38087.0
2020-02-06 12:30:00,118.94,119.02,118.86,118.89,14264.0,112.5928,112.6686,112.5171,112.5455,14264.0
2020-02-06 12:40:00,118.86,118.88,118.78,118.83,6971.0,112.5171,112.536,112.4414,112.4887,6971.0
2020-02-06 12:50:00,118.8,118.86,118.72,118.78,6205.0,112.4603,112.5171,112.3846,112.4414,6205.0
2020-02-06 13:00:00,118.75,118.78,118.61,118.67,9729.0,112.413,112.4414,112.2805,112.3373,9729.0
2020-02-06 13:10:00,118.67,118.71,118.51,118.53,8106.0,112.3373,112.3751,112.1858,112.2047,8106.0
2020-02-06 13:20:00,118.51,118.62,118.46,118.55,9371.0,112.1858,112.2899,112.1385,112.2237,9371.0
2020-02-06 13:30:00,118.56,118.57,118.5,118.55,9977.0,112.2331,112.2426,112.1763,112.2237,9977.0
2020-02-06 13:40:00,118.53,118.79,118.49,118.78,11350.0,112.2047,112.4509,112.1669,112.4414,11350.0
2020-02-06 13:50:00,118.79,118.9,118.77,118.81,10388.0,112.4509,112.555,112.4319,112.4698,10388.0
2020-02-06 14:00:00,118.82,119.11,118.82,118.98,9443.0,112.4793,112.7538,112.4793,112.6307,9443.0
2020-02-06 14:10:00,118.96,119.07,118.9,118.9,26653.0,112.6118,112.7159,112.555,112.555,26653.0
2020-02-06 14:20:00,118.9,118.93,118.79,118.89,16627.0,112.555,112.5834,112.4509,112.5455,16627.0
2020-02-06 14:30:00,118.9,118.93,118.75,118.8,7959.0,112.555,112.5834,112.413,112.4603,7959.0
2020-02-06 14:40:00,118.82,118.91,118.79,118.85,6561.0,112.4793,112.5644,112.4509,112.5076,6561.0
2020-02-06 14:50:00,118.85,118.85,118.74,118.75,23640.0,112.5076,112.5076,112.4035,112.413,23640.0
2020-02-06 15:00:00,118.75,118.75,118.65,118.75,15716.0,112.413,112.413,112.3183,112.413,15716.0
2020-02-06 15:10:00,118.75,118.75,118.49,118.49,12429.0,112.413,112.413,112.1669,112.1669,12429.0
2020-02-06 15:20:00,118.48,118.57,118.41,118.48,13467.0,112.1574,112.2426,112.0911,112.1574,13467.0
2020-02-06 15:30:00,118.48,118.59,118.48,118.54,14828.0,112.1574,112.2615,112.1574,112.2142,14828.0
2020-02-06 15:40:00,118.55,118.57,118.39,118.39,21997.0,112.2237,112.2426,112.0722,112.0722,21997.0
2020-02-06 15:50:00,118.39,118.4,118.14,118.18,128361.0,112.0722,112.0817,111.8355,111.8734,128361.0
2020-02-07 09:30:00,118.02,118.03,117.17,117.79,31245.0,111.7219,111.7314,110.9173,111.5042,31245.0
2020-02-07 09:40:00,117.74,117.87,117.3,117.47,24063.0,111.4569,111.5799,111.0404,111.2013,24063.0
2020-02-07 09:50:00,117.45,117.55,116.81,117.06,16214.0,111.1824,111.277,110.5765,110.8132,16214.0
2020-02-07 10:00:00,117.07,117.26,116.91,117.14,20148.0,110.8226,111.0025,110.6712,110.8889,20148.0
2020-02-07 10:10:00,117.19,117.35,117.08,117.13,5900.0,110.9362,111.0877,110.8321,110.8794,5900.0
2020-02-07 10:20:00,117.09,117.32,117.09,117.26,6701.0,110.8416,111.0593,110.8416,111.0025,6701.0
2020-02-07 10:30:00,117.2,117.24,116.95,117.09,7553.0,110.9457,110.9836,110.709,110.8416,7553.0
2020-02-07 10:40:00,116.98,117.01,116.62,116.69,9486.0,110.7374,110.7658,110.3967,110.4629,9486.0
2020-02-07 10:50:00,116.67,116.79,116.64,116.71,6331.0,110.444,110.5576,110.4156,110.4818,6331.0
2020-02-07 11:00:00,116.71,116.72,116.53,116.54,9805.0,110.4818,110.4913,110.3115,110.3209,9805.0
2020-02-07 11:10:00,116.58,116.83,116.55,116.79,6600.0,110.3588,110.5954,110.3304,110.5576,6600.0
2020-02-07 11:20:00,116.8,117.08,116.8,116.98,9500.0,110.567,110.8321,110.567,110.7374,9500.0
2020-02-07 11:30:00,117.01,117.34,117.01,117.31,12517.0,110.7658,111.0782,110.7658,111.0498,12517.0
2020-02-07 11:40:00,117.32,117.35,117.06,117.07,4447.0,111.0593,111.0877,110.8132,110.8226,4447.0
2020-02-07 11:50:00,117.11,117.19,117.07,117.17,5219.0,110.8605,110.9362,110.8226,110.9173,5219.0
2020-02-07 12:00:00,117.15,117.34,117.1,117.34,4249.0,110.8984,111.0782,110.851,111.0782,4249.0
2020-02-07 12:10:00,117.32,117.45,117.29,117.41,5069.0,111.0593,111.1824,111.0309,111.1445,5069.0
2020-02-07 12:20:00,117.37,117.46,117.35,117.4,4262.0,111.1066,111.1918,111.0877,111.135,4262.0
2020-02-07 12:30:00,117.36,117.44,117.3,117.31,12318.0,111.0972,111.1729,111.0404,111.0498,12318.0
2020-02-07 12:40:00,117.34,117.34,117.2,117.25,6100.0,111.0782,111.0782,110.9457,110.993,6100.0
2020-02-07 12:50:00,117.23,117.3,117.19,117.29,4290.0,110.9741,111.0404,110.9362,111.0309,4290.0
2020-02-07 13:00:00,117.27,117.36,117.22,117.36,4978.0,111.012,111.0972,110.9646,111.0972,4978.0
2020-02-07 13:10:00,117.36,117.39,117.25,117.26,4137.0,111.0972,111.1256,110.993,111.0025,4137.0
2020-02-07 13:20:00,117.28,117.34,117.17,117.25,6400.0,111.0214,111.0782,110.9173,110.993,6400.0
2020-02-07 13:30:00,117.26,117.33,117.16,117.18,8221.0,111.0025,111.0688,110.9078,110.9268,8221.0
2020-02-07 13:40:00,117.15,117.25,117.13,117.14,5197.0,110.8984,110.993,110.8794,110.8889,5197.0
2020-02-07 13:50:00,117.14,117.19,116.98,117.02,6524.0,110.8889,110.9362,110.7374,110.7753,6524.0
2020-02-07 14:00:00,117.01,117.05,116.88,116.99,11197.0,110.7658,110.8037,110.6428,110.7469,11197.0
2020-02-07 14:10:00,116.99,117.1,116.91,117.02,11918.0,110.7469,110.851,110.6712,110.7753,11918.0
2020-02-07 14:20:00,117.03,117.15,116.99,117.15,5478.0,110.7848,110.8984,110.7469,110.8984,5478.0
2020-02-07 14:30:00,117.16,117.22,117.1,117.11,5123.0,110.9078,110.9646,110.851,110.8605,5123.0
2020-02-07 14:40:00,117.14,117.28,117.13,117.22,7431.0,110.8889,111.0214,110.8794,110.9646,7431.0
2020-02-07 14:50:00,117.21,117.4,117.14,117.36,6305.0,110.9552,111.135,110.8889,111.0972,6305.0
2020-02-07 15:00:00,117.38,117.46,117.31,117.43,8714.0,111.1161,111.1918,111.0498,111.1634,8714.0
2020-02-07 15:10:00,117.42,117.46,117.38,117.46,12939.0,111.154,111.1918,111.1161,111.1918,12939.0
2020-02-07 15:20:00,117.43,117.57,117.36,117.51,12802.0,111.1634,111.296,111.0972,111.2392,12802.0
2020-02-07 15:30:00,117.5,117.62,117.5,117.62,20222.0,111.2297,111.3433,111.2297,111.3433,20222.0
2020-02-07 15:40:00,117.62,117.72,117.57,117.57,13264.0,111.3433,111.438,111.296,111.296,13264.0
2020-02-07 15:50:00,117.58,117.65,117.24,117.46,95383.0,111.3054,111.3717,110.9836,111.1918,95383.0
2020-02-10 09:30:00,116.9,117.16,116.71,117.12,50154.0,110.6617,110.9078,110.4818,110.87,50154.0
2020-02-10 09:40:00,116.97,117.63,116.97,117.23,16324.0,110.728,111.3528,110.728,110.9741,16324.0
2020-02-10 09:50:00,117.31,117.62,117.18,117.62,16465.0,111.0498,111.3433,110.9268,111.3433,16465.0
2020-02-10 10:00:00,117.64,117.9,117.59,117.77,19578.0,111.3622,111.6083,111.3149,111.4853,19578.0
2020-02-10 10:10:00,117.71,117.84,117.7,117.75,14055.0,111.4285,111.5515,111.419,111.4664,14055.0
2020-02-10 10:20:00,117.75,117.79,117.64,117.68,10325.0,111.4664,111.5042,111.3622,111.4001,10325.0
2020-02-10 10:30:00,117.68,117.76,117.57,117.76,9096.0,111.4001,111.4758,111.296,111.4758,9096.0
2020-02-10 10:40:00,117.73,117.95,117.71,117.91,18476.0,111.4474,111.6557,111.4285,111.6178,18476.0
2020-02-10 10:50:00,117.91,118.05,117.82,117.9,9419.0,111.6178,111.7503,111.5326,111.6083,9419.0
2020-02-10 11:00:00,117.88,117.89,117.72,117.74,8474.0,111.5894,111.5989,111.438,111.4569,8474.0
2020-02-10 11:10:00,117.79,117.85,117.62,117.68,7083.0,111.5042,111.561,111.3433,111.4001,7083.0
2020-02-10 11:20:00,117.71,117.84,117.71,117.8,6832.0,111.4285,111.5515,111.4285,111.5137,6832.0
2020-02-10 11:30:00,117.79,117.82,117.51,117.72,9489.0,111.5042,111.5326,111.2392,111.438,9489.0
2020-02-10 11:40:00,117.75,117.85,117.66,117.76,7042.0,111.4664,111.561,111.3812,111.4758,7042.0
2020-02-10 11:50:00,117.74,117.83,117.61,117.77,7778.0,111.4569,111.5421,111.3338,111.4853,7778.0
2020-02-10 12:00:00,117.75,117.79,117.64,117.77,6741.0,111.4664,111.5042,111.3622,111.4853,6741.0
2020-02-10 12:10:00,117.77,117.82,117.75,117.82,5449.0,111.4853,111.5326,111.4664,111.5326,5449.0
2020-02-10 12:20:00,117.82,117.85,117.74,117.76,5514.0,111.5326,111.561,111.4569,111.4758,5514.0
2020-02-10 12:30:00,117.72,117.79,117.65,117.73,10591.0,111.438,111.5042,111.3717,111.4474,10591.0
2020-02-10 12:40:00,117.75,117.91,117.73,117.81,7636.0,111.4664,111.6178,111.4474,111.5231,7636.0
2020-02-10 12:50:00,117.77,117.8,117.7,117.74,12194.0,111.4853,111.5137,111.419,111.4569,12194.0
2020-02-10 13:00:00,117.75,117.77,117.59,117.65,7716.0,111.4664,111.4853,111.3149,111.3717,7716.0
2020-02-10 13:10:00,117.65,117.83,117.63,117.79,4149.0,111.3717,111.5421,111.3528,111.5042,4149.0
2020-02-10 13:20:00,117.75,117.86,117.74,117.74,4656.0,111.4664,111.5705,111.4569,111.4569,4656.0
2020-02-10 13:30:00,117.75,117.82,117.7,117.72,7449.0,111.4664,111.5326,111.419,111.438,7449.0
2020-02-10 13:40:00,117.74,117.77,117.57,117.68,12348.0,111.4569,111.4853,111.296,111.4001,12348.0
2020-02-10 13:50:00,117.68,117.71,117.6,117.68,6549.0,111.4001,111.4285,111.3244,111.4001,6549.0
2020-02-10 14:00:00,117.65,117.7,117.6,117.65,11280.0,111.3717,111.419,111.3244,111.3717,11280.0
2020-02-10 14:10:00,117.64,117.67,117.52,117.54,14102.0,111.3622,111.3906,111.2486,111.2676,14102.0
2020-02-10 14:20:00,117.53,117.74,117.53,117.66,11711.0,111.2581,111.4569,111.2581,111.3812,11711.0
2020-02-10 14:30:00,117.67,117.77,117.65,117.69,16623.0,111.3906,111.4853,111.3717,111.4096,16623.0
2020-02-10 14:40:00,117.67,117.8,117.64,117.73,13160.0,111.3906,111.5137,111.3622,111.4474,13160.0
2020-02-10 14:50:00,117.73,117.81,117.67,117.75,12024.0,111.4474,111.5231,111.3906,111.4664,12024.0
2020-02-10 15:00:00,117.75,117.89,117.73,117.85,13665.0,111.4664,111.5989,111.4474,111.561,13665.0
2020-02-10 15:10:00,117.85,117.92,117.82,117.87,17126.0,111.561,111.6273,111.5326,111.5799,17126.0
2020-02-10 15:20:00,117.87,118.15,117.87,118.13,16358.0,111.5799,111.845,111.5799,111.8261,16358.0
2020-02-10 15:30:00,118.13,118.14,117.97,117.98,24483.0,111.8261,111.8355,111.6746,111.6841,24483.0
2020-02-10 15:40:00,117.98,118.07,117.9,118.06,24222.0,111.6841,111.7693,111.6083,111.7598,24222.0
2020-02-10 15:50:00,118.07,118.4,118.06,118.32,200825.0,111.7693,112.0817,111.7598,112.0059,200825.0
2020-02-11 09:30:00,119.13,119.5,118.95,119.44,54952.0,112.7727,113.123,112.6023,113.0662,54952.0
2020-02-11 09:40:00,119.44,119.61,119.17,119.61,17370.0,113.0662,113.2271,112.8106,113.2271,17370.0
2020-02-11 09:50:00,119.54,119.93,119.53,119.75,22745.0,113.1608,113.53,113.1514,113.3596,22745.0
2020-02-11 10:00:00,119.78,119.87,119.46,119.5,50075.0,113.388,113.4732,113.0851,113.123,50075.0
2020-02-11 10:10:00,119.53,119.88,119.52,119.8,17497.0,113.1514,113.4827,113.1419,113.407,17497.0
2020-02-11 10:20:00,119.81,119.88,119.67,119.78,7321.0,113.4164,113.4827,113.2839,113.388,7321.0
2020-02-11 10:30:00,119.78,119.85,119.61,119.61,16324.0,113.388,113.4543,113.2271,113.2271,16324.0
2020-02-11 10:40:00,119.63,119.77,119.63,119.73,6384.0,113.246,113.3786,113.246,113.3407,6384.0
2020-02-11 10:50:00,119.74,119.74,119.47,119.52,10285.0,113.3502,113.3502,113.0946,113.1419,10285.0
2020-02-11 11:00:00,119.57,119.65,119.16,119.16,8290.0,113.1892,113.265,112.8011,112.8011,8290.0
2020-02-11 11:10:00,119.16,119.16,118.89,118.93,19798.0,112.8011,112.8011,112.5455,112.5834,19798.0
2020-02-11 11:20:00,118.95,118.97,118.67,118.84,17377.0,112.6023,112.6212,112.3373,112.4982,17377.0
2020-02-11 11:30:00,118.85,118.95,118.74,118.86,11028.0,112.5076,112.6023,112.4035,112.5171,11028.0
2020-02-11 11:40:00,118.85,119.03,118.85,118.98,10879.0,112.5076,112.678,112.5076,112.6307,10879.0
2020-02-11 11:50:00,118.98,119.08,118.95,119.06,6525.0,112.6307,112.7254,112.6023,112.7064,6525.0
2020-02-11 12:00:00,119.08,119.15,119.02,119.11,8614.0,112.7254,112.7916,112.6686,112.7538,8614.0
2020-02-11 12:10:00,119.08,119.21,119.05,119.15,6092.0,112.7254,112.8484,112.697,112.7916,6092.0
2020-02-11 12:20:00,119.15,119.25,119.1,119.16,6723.0,112.7916,112.8863,112.7443,112.8011,6723.0
2020-02-11 12:30:00,119.1,119.35,119.1,119.33,5626.0,112.7443,112.981,112.7443,112.962,5626.0
2020-02-11 12:40:00,119.34,119.34,119.22,119.24,7547.0,112.9715,112.9715,112.8579,112.8768,7547.0
2020-02-11 12:50:00,119.21,119.27,119.15,119.23,5331.0,112.8484,112.9052,112.7916,112.8674,5331.0
2020-02-11 13:00:00,119.26,119.43,119.23,119.43,4935.0,112.8958,113.0567,112.8674,113.0567,4935.0
2020-02-11 13:10:00,119.39,119.42,119.34,119.41,5070.0,113.0188,113.0472,112.9715,113.0378,5070.0
2020-02-11 13:20:00,119.41,119.42,119.32,119.42,8055.0,113.0378,113.0472,112.9526,113.0472,8055.0
2020-02-11 13:30:00,119.37,119.46,119.37,119.45,6583.0,112.9999,113.0851,112.9999,113.0756,6583.0
2020-02-11 13:40:00,119.44,119.56,119.44,119.56,11403.0,113.0662,113.1798,113.0662,113.1798,11403.0
2020-02-11 13:50:00,119.56,119.56,119.42,119.55,10711.0,113.1798,113.1798,113.0472,113.1703,10711.0
2020-02-11 14:00:00,119.55,119.6,119.34,119.47,11098.0,113.1703,113.2176,112.9715,113.0946,11098.0
2020-02-11 14:10:00,119.5,119.54,119.41,119.43,15125.0,113.123,113.1608,113.0378,113.0567,15125.0
2020-02-11 14:20:00,119.43,119.66,119.38,119.64,37926.0,113.0567,113.2744,113.0094,113.2555,37926.0
2020-02-11 14:30:00,119.62,119.79,119.57,119.72,6853.0,113.2366,113.3975,113.1892,113.3312,6853.0
2020-02-11 14:40:00,119.74,119.74,119.59,119.69,10046.0,113.3502,113.3502,113.2082,113.3028,10046.0
2020-02-11 14:50:00,119.69,119.74,119.59,119.59,13023.0,113.3028,113.3502,113.2082,113.2082,13023.0
2020-02-11 15:00:00,119.6,119.66,119.46,119.48,10248.0,113.2176,113.2744,113.0851,113.104,10248.0
2020-02-11 15:10:00,119.48,119.58,119.4,119.44,12254.0,113.104,113.1987,113.0283,113.0662,12254.0
2020-02-11 15:20:00,119.42,119.63,119.42,119.59,16588.0,113.0472,113.246,113.0472,113.2082,16588.0
2020-02-11 15:30:00,119.58,119.74,119.57,119.61,63680.0,113.1987,113.3502,113.1892,113.2271,63680.0
2020-02-11 15:40:00,119.63,119.76,119.59,119.68,31190.0,113.246,113.3691,113.2082,113.2934,31190.0
2020-02-11 15:50:00,119.69,119.86,119.55,119.71,140513.0,113.3028,113.4638,113.1703,113.3218,140513.0
2020-02-12 09:30:00,120.5,120.6,119.84,120.06,52790.0,114.0696,114.1643,113.4448,113.6531,52790.0
2020-02-12 09:40:00,120.03,120.57,119.92,120.37,14529.0,113.6247,114.1359,113.5205,113.9465,14529.0
2020-02-12 09:50:00,120.34,120.47,120.15,120.45,13530.0,113.9181,114.0412,113.7383,114.0223,13530.0
2020-02-12 10:00:00,120.45,120.51,119.96,120.05,13567.0,114.0223,114.0791,113.5584,113.6436,13567.0
2020-02-12 10:10:00,120.05,120.21,119.91,120.14,17802.0,113.6436,113.7951,113.5111,113.7288,17802.0
2020-02-12 10:20:00,120.22,120.22,120.04,120.15,11773.0,113.8045,113.8045,113.6341,113.7383,11773.0
2020-02-12 10:30:00,120.15,120.25,119.99,120.18,19098.0,113.7383,113.8329,113.5868,113.7667,19098.0
2020-02-12 10:40:00,120.16,120.17,119.78,119.8,15531.0,113.7477,113.7572,113.388,113.407,15531.0
2020-02-12 10:50:00,119.86,120.02,119.84,119.94,10554.0,113.4638,113.6152,113.4448,113.5395,10554.0
2020-02-12 11:00:00,119.94,120.02,119.67,119.96,14474.0,113.5395,113.6152,113.2839,113.5584,14474.0
2020-02-12 11:10:00,119.98,120.13,119.92,120.12,10420.0,113.5773,113.7193,113.5205,113.7099,10420.0
2020-02-12 11:20:00,120.15,120.44,120.12,120.41,18138.0,113.7383,114.0128,113.7099,113.9844,18138.0
2020-02-12 11:30:00,120.38,120.4,120.19,120.39,16127.0,113.956,113.9749,113.7761,113.9655,16127.0
2020-02-12 11:40:00,120.39,120.42,120.21,120.34,11408.0,113.9655,113.9939,113.7951,113.9181,11408.0
2020-02-12 11:50:00,120.35,120.4,120.25,120.29,7500.0,113.9276,113.9749,113.8329,113.8708,7500.0
2020-02-12 12:00:00,120.31,120.37,120.23,120.31,12971.0,113.8897,113.9465,113.814,113.8897,12971.0
2020-02-12 12:10:00,120.28,120.35,120.22,120.32,9267.0,113.8613,113.9276,113.8045,113.8992,9267.0
2020-02-12 12:20:00,120.33,120.39,120.23,120.29,9198.0,113.9087,113.9655,113.814,113.8708,9198.0
2020-02-12 12:30:00,120.32,120.45,120.26,120.4,12058.0,113.8992,114.0223,113.8424,113.9749,12058.0
2020-02-12 12:40:00,120.42,120.48,120.35,120.44,8308.0,113.9939,114.0507,113.9276,114.0128,8308.0
2020-02-12 12:50:00,120.46,120.51,120.34,120.37,9724.0,114.0317,114.0791,113.9181,113.9465,9724.0
2020-02-12 13:00:00,120.35,120.39,120.27,120.39,10450.0,113.9276,113.9655,113.8519,113.9655,10450.0
2020-02-12 13:10:00,120.39,120.44,120.3,120.38,10410.0,113.9655,114.0128,113.8803,113.956,10410.0
2020-02-12 13:20:00,120.37,120.39,120.3,120.34,7250.0,113.9465,113.9655,113.8803,113.9181,7250.0
2020-02-12 13:30:00,120.33,120.47,120.33,120.38,15011.0,113.9087,114.0412,113.9087,113.956,15011.0
2020-02-12 13:40:00,120.39,120.43,120.33,120.34,9513.0,113.9655,114.0033,113.9087,113.9181,9513.0
2020-02-12 13:50:00,120.36,120.46,120.34,120.42,14500.0,113.9371,114.0317,113.9181,113.9939,14500.0
2020-02-12 14:00:00,120.39,120.44,120.32,120.44,17914.0,113.9655,114.0128,113.8992,114.0128,17914.0
2020-02-12 14:10:00,120.45,120.48,120.34,120.37,13892.0,114.0223,114.0507,113.9181,113.9465,13892.0
2020-02-12 14:20:00,120.38,120.41,120.33,120.38,13927.0,113.956,113.9844,113.9087,113.956,13927.0
2020-02-12 14:30:00,120.38,120.45,120.36,120.43,8024.0,113.956,114.0223,113.9371,114.0033,8024.0
2020-02-12 14:40:00,120.42,120.44,120.24,120.28,85664.0,113.9939,114.0128,113.8235,113.8613,85664.0
2020-02-12 14:50:00,120.28,120.29,120.0,120.02,18723.0,113.8613,113.8708,113.5963,113.6152,18723.0
2020-02-12 15:00:00,120.03,120.25,120.01,120.16,17736.0,113.6247,113.8329,113.6057,113.7477,17736.0
2020-02-12 15:10:00,120.16,120.16,120.06,120.16,17861.0,113.7477,113.7477,113.6531,113.7477,17861.0
2020-02-12 15:20:00,120.17,120.31,120.13,120.18,22789.0,113.7572,113.8897,113.7193,113.7667,22789.0
2020-02-12 15:30:00,120.19,120.2,120.03,120.12,25096.0,113.7761,113.7856,113.6247,113.7099,25096.0
2020-02-12 15:40:00,120.11,120.11,119.98,120.0,33479.0,113.7004,113.7004,113.5773,113.5963,33479.0
2020-02-12 15:50:00,120.01,120.18,119.88,120.07,149243.0,113.6057,113.7667,113.4827,113.6625,149243.0
2020-02-13 09:30:00,119.75,119.98,119.56,119.62,33062.0,113.3596,113.5773,113.1798,113.2366,33062.0
2020-02-13 09:40:00,119.62,119.72,119.49,119.61,6700.0,113.2366,113.3312,113.1135,113.2271,6700.0
2020-02-13 09:50:00,119.68,120.0,119.48,119.52,11459.0,113.2934,113.5963,113.104,113.1419,11459.0
2020-02-13 10:00:00,119.64,119.8,119.49,119.8,11391.0,113.2555,113.407,113.1135,113.407,11391.0
2020-02-13 10:10:00,119.81,120.13,119.81,120.09,12551.0,113.4164,113.7193,113.4164,113.6815,12551.0
2020-02-13 10:20:00,120.07,120.11,119.87,119.87,16058.0,113.6625,113.7004,113.4732,113.4732,16058.0
2020-02-13 10:30:00,119.83,120.06,119.79,119.99,30861.0,113.4354,113.6531,113.3975,113.5868,30861.0
2020-02-13 10:40:00,120.01,120.34,120.0,120.34,8094.0,113.6057,113.9181,113.5963,113.9181,8094.0
2020-02-13 10:50:00,120.32,120.36,120.09,120.12,11249.0,113.8992,113.9371,113.6815,113.7099,11249.0
2020-02-13 11:00:00,120.1,120.11,119.95,120.04,9000.0,113.6909,113.7004,113.5489,113.6341,9000.0
2020-02-13 11:10:00,120.04,120.05,119.8,119.89,7894.0,113.6341,113.6436,113.407,113.4922,7894.0
2020-02-13 11:20:00,119.95,120.04,119.86,120.04,11345.0,113.5489,113.6341,113.4638,113.6341,11345.0
2020-02-13 11:30:00,119.98,120.11,119.98,120.05,14565.0,113.5773,113.7004,113.5773,113.6436,14565.0
2020-02-13 11:40:00,120.01,120.05,119.83,119.88,7994.0,113.6057,113.6436,113.4354,113.4827,7994.0
2020-02-13 11:50:00,119.86,119.88,119.72,119.75,8462.0,113.4638,113.4827,113.3312,113.3596,8462.0
2020-02-13 12:00:00,119.75,119.93,119.7,119.93,9521.0,113.3596,113.53,113.3123,113.53,9521.0
2020-02-13 12:10:00,119.91,119.94,119.82,119.92,9777.0,113.5111,113.5395,113.4259,113.5205,9777.0
2020-02-13 12:20:00,119.92,119.96,119.82,119.85,5215.0,113.5205,113.5584,113.4259,113.4543,5215.0
2020-02-13 12:30:00,119.85,119.91,119.83,119.89,4872.0,113.4543,113.5111,113.4354,113.4922,4872.0
2020-02-13 12:40:00,119.88,119.99,119.78,119.99,5815.0,113.4827,113.5868,113.388,113.5868,5815.0
2020-02-13 12:50:00,120.0,120.08,119.87,119.87,2623.0,113.5963,113.672,113.4732,113.4732,2623.0
2020-02-13 13:00:00,119.86,119.87,119.6,119.61,13878.0,113.4638,113.4732,113.2176,113.2271,13878.0
2020-02-13 13:10:00,119.54,119.8,119.54,119.8,7430.0,113.1608,113.407,113.1608,113.407,7430.0
2020-02-13 13:20:00,119.82,120.05,119.81,120.05,7111.0,113.4259,113.6436,113.4164,113.6436,7111.0
2020-02-13 13:30:00,120.03,120.16,120.01,120.16,9126.0,113.6247,113.7477,113.6057,113.7477,9126.0
2020-02-13 13:40:00,120.17,120.44,120.15,120.44,5021.0,113.7572,114.0128,113.7383,114.0128,5021.0
2020-02-13 13:50:00,120.45,120.46,120.32,120.4,8238.0,114.0223,114.0317,113.8992,113.9749,8238.0
2020-02-13 14:00:00,120.46,120.53,120.32,120.34,8093.0,114.0317,114.098,113.8992,113.9181,8093.0
2020-02-13 14:10:00,120.32,120.52,120.29,120.5,7722.0,113.8992,114.0885,113.8708,114.0696,7722.0
2020-02-13 14:20:00,120.51,120.56,120.46,120.46,7349.0,114.0791,114.1264,114.0317,114.0317,7349.0
2020-02-13 14:30:00,120.49,120.61,120.47,120.55,9727.0,114.0601,114.1737,114.0412,114.1169,9727.0
2020-02-13 14:40:00,120.55,120.55,120.45,120.51,6131.0,114.1169,114.1169,114.0223,114.0791,6131.0
2020-02-13 14:50:00,120.53,120.63,120.52,120.62,10545.0,114.098,114.1927,114.0885,114.1832,10545.0
2020-02-13 15:00:00,120.62,120.62,120.42,120.55,6490.0,114.1832,114.1832,113.9939,114.1169,6490.0
2020-02-13 15:10:00,120.53,120.55,120.43,120.51,8130.0,114.098,114.1169,114.0033,114.0791,8130.0
2020-02-13 15:20:00,120.51,120.59,120.47,120.5,9787.0,114.0791,114.1548,114.0412,114.0696,9787.0
2020-02-13 15:30:00,120.51,120.52,120.43,120.44,15954.0,114.0791,114.0885,114.0033,114.0128,15954.0
2020-02-13 15:40:00,120.43,120.59,120.35,120.59,14476.0,114.0033,114.1548,113.9276,114.1548,14476.0
2020-02-13 15:50:00,120.64,120.75,120.43,120.6,125304.0,114.2021,114.3063,114.0033,114.1643,125304.0
2020-02-14 09:30:00,120.91,121.15,120.68,120.81,25880.0,114.4577,114.6849,114.24,114.3631,25880.0
2020-02-14 09:40:00,120.81,121.33,120.81,121.0,14245.0,114.3631,114.8553,114.3631,114.5429,14245.0
2020-02-14 09:50:00,121.0,121.2,120.94,121.03,5638.0,114.5429,114.7322,114.4861,114.5713,5638.0
2020-02-14 10:00:00,121.01,121.08,120.9,121.08,8457.0,114.5524,114.6186,114.4483,114.6186,8457.0
2020-02-14 10:10:00,121.09,121.12,120.91,121.07,5779.0,114.6281,114.6565,114.4577,114.6092,5779.0
2020-02-14 10:20:00,121.11,121.25,121.07,121.15,5766.0,114.647,114.7796,114.6092,114.6849,5766.0
2020-02-14 10:30:00,121.18,121.21,121.05,121.05,5313.0,114.7133,114.7417,114.5902,114.5902,5313.0
2020-02-14 10:40:00,121.11,121.2,121.05,121.19,5963.0,114.647,114.7322,114.5902,114.7228,5963.0
2020-02-14 10:50:00,121.13,121.19,120.94,121.09,7798.0,114.666,114.7228,114.4861,114.6281,7798.0
2020-02-14 11:00:00,121.09,121.26,121.03,121.24,6148.0,114.6281,114.789,114.5713,114.7701,6148.0
2020-02-14 11:10:00,121.21,121.59,121.2,121.59,4919.0,114.7417,115.1014,114.7322,115.1014,4919.0
2020-02-14 11:20:00,121.57,121.62,121.4,121.42,9960.0,115.0825,115.1298,114.9216,114.9405,9960.0
2020-02-14 11:30:00,121.46,121.49,121.24,121.26,13286.0,114.9784,115.0068,114.7701,114.789,13286.0
2020-02-14 11:40:00,121.23,121.36,121.22,121.35,6369.0,114.7606,114.8837,114.7512,114.8742,6369.0
2020-02-14 11:50:00,121.28,121.42,121.2,121.37,5744.0,114.808,114.9405,114.7322,114.8932,5744.0
2020-02-14 12:00:00,121.37,121.39,121.17,121.24,7341.0,114.8932,114.9121,114.7038,114.7701,7341.0
2020-02-14 12:10:00,121.26,121.32,121.09,121.1,4338.0,114.789,114.8458,114.6281,114.6376,4338.0
2020-02-14 12:20:00,121.1,121.2,121.04,121.12,5386.0,114.6376,114.7322,114.5808,114.6565,5386.0
2020-02-14 12:30:00,121.19,121.21,121.14,121.15,4203.0,114.7228,114.7417,114.6754,114.6849,4203.0
2020-02-14 12:40:00,121.16,121.16,120.97,120.98,7112.0,114.6944,114.6944,114.5145,114.524,7112.0
2020-02-14 12:50:00,120.98,121.09,120.97,121.05,11897.0,114.524,114.6281,114.5145,114.5902,11897.0
2020-02-14 13:00:00,121.04,121.13,120.93,120.93,26541.0,114.5808,114.666,114.4767,114.4767,26541.0
2020-02-14 13:10:00,120.93,121.05,120.81,120.86,6152.0,114.4767,114.5902,114.3631,114.4104,6152.0
2020-02-14 13:20:00,120.85,120.96,120.81,120.9,7189.0,114.4009,114.5051,114.3631,114.4483,7189.0
2020-02-14 13:30:00,120.88,121.0,120.88,121.0,8160.0,114.4293,114.5429,114.4293,114.5429,8160.0
2020-02-14 13:40:00,120.97,121.04,120.95,121.0,13422.0,114.5145,114.5808,114.4956,114.5429,13422.0
2020-02-14 13:50:00,121.0,121.03,120.9,120.97,8686.0,114.5429,114.5713,114.4483,114.5145,8686.0
2020-02-14 14:00:00,120.98,121.14,120.98,121.11,5448.0,114.524,114.6754,114.524,114.647,5448.0
2020-02-14 14:10:00,121.2,121.26,121.0,121.02,5481.0,114.7322,114.789,114.5429,114.5618,5481.0
2020-02-14 14:20:00,121.02,121.32,121.02,121.29,7624.0,114.5618,114.8458,114.5618,114.8174,7624.0
2020-02-14 14:30:00,121.29,121.35,121.12,121.34,12439.0,114.8174,114.8742,114.6565,114.8648,12439.0
2020-02-14 14:40:00,121.32,121.32,121.03,121.06,10144.0,114.8458,114.8458,114.5713,114.5997,10144.0
2020-02-14 14:50:00,121.04,121.11,120.99,121.11,7028.0,114.5808,114.647,114.5334,114.647,7028.0
2020-02-14 15:00:00,121.09,121.11,121.01,121.06,6558.0,114.6281,114.647,114.5524,114.5997,6558.0
2020-02-14 15:10:00,121.09,121.1,120.91,121.0,8465.0,114.6281,114.6376,114.4577,114.5429,8465.0
2020-02-14 15:20:00,121.01,121.09,121.0,121.06,12524.0,114.5524,114.6281,114.5429,114.5997,12524.0
2020-02-14 15:30:00,121.06,121.17,121.04,121.1,17272.0,114.5997,114.7038,114.5808,114.6376,17272.0
2020-02-14 15:40:00,121.11,121.3,121.09,121.28,17662.0,114.647,114.8269,114.6281,114.808,17662.0
2020-02-14 15:50:00,121.3,121.97,121.3,121.85,277494.0,114.8269,115.4612,114.8269,115.3476,277494.0
2020-02-18 09:30:00,121.58,121.74,121.02,121.53,51027.0,115.092,115.2434,114.5618,115.0446,51027.0
2020-02-18 09:40:00,121.54,122.29,121.54,122.26,20446.0,115.0541,115.7641,115.0541,115.7357,20446.0
2020-02-18 09:50:00,122.22,122.39,122.07,122.31,8594.0,115.6978,115.8587,115.5558,115.783,8594.0
2020-02-18 10:00:00,122.3,122.41,122.21,122.27,18302.0,115.7735,115.8777,115.6883,115.7451,18302.0
2020-02-18 10:10:00,122.29,122.49,122.19,122.33,11666.0,115.7641,115.9534,115.6694,115.8019,11666.0
2020-02-18 10:20:00,122.33,122.56,122.25,122.32,35142.0,115.8019,116.0197,115.7262,115.7925,35142.0
2020-02-18 10:30:00,122.32,122.47,122.2,122.47,16409.0,115.7925,115.9345,115.6789,115.9345,16409.0
2020-02-18 10:40:00,122.47,122.52,122.35,122.42,10850.0,115.9345,115.9818,115.8209,115.8871,10850.0
2020-02-18 10:50:00,122.48,122.92,122.37,122.87,31177.0,115.9439,116.3605,115.8398,116.3131,31177.0
2020-02-18 11:00:00,122.91,123.01,122.66,122.79,12709.0,116.351,116.4457,116.1143,116.2374,12709.0
2020-02-18 11:10:00,122.77,122.78,122.56,122.64,16241.0,116.2185,116.2279,116.0197,116.0954,16241.0
2020-02-18 11:20:00,122.64,122.76,122.51,122.58,23481.0,116.0954,116.209,115.9723,116.0386,23481.0
2020-02-18 11:30:00,122.72,122.83,122.46,122.46,9463.0,116.1711,116.2753,115.925,115.925,9463.0
2020-02-18 11:40:00,122.49,122.49,122.31,122.4,19173.0,115.9534,115.9534,115.783,115.8682,19173.0
2020-02-18 11:50:00,122.42,122.6,122.42,122.51,13047.0,115.8871,116.0575,115.8871,115.9723,13047.0
2020-02-18 12:00:00,122.55,122.62,122.41,122.44,15610.0,116.0102,116.0765,115.8777,115.9061,15610.0
2020-02-18 12:10:00,122.48,122.64,122.31,122.36,12641.0,115.9439,116.0954,115.783,115.8303,12641.0
2020-02-18 12:20:00,122.37,122.46,122.24,122.37,18508.0,115.8398,115.925,115.7167,115.8398,18508.0
2020-02-18 12:30:00,122.42,122.57,122.41,122.44,12964.0,115.8871,116.0291,115.8777,115.9061,12964.0
2020-02-18 12:40:00,122.45,122.54,122.4,122.5,9479.0,115.9155,116.0007,115.8682,115.9629,9479.0
2020-02-18 12:50:00,122.5,122.53,122.37,122.53,8620.0,115.9629,115.9913,115.8398,115.9913,8620.0
2020-02-18 13:00:00,122.53,122.58,122.45,122.46,8764.0,115.9913,116.0386,115.9155,115.925,8764.0
2020-02-18 13:10:00,122.46,122.51,122.36,122.42,14996.0,115.925,115.9723,115.8303,115.8871,14996.0
2020-02-18 13:20:00,122.44,122.51,122.35,122.47,9798.0,115.9061,115.9723,115.8209,115.9345,9798.0
2020-02-18 13:30:00,122.46,122.53,122.38,122.42,7337.0,115.925,115.9913,115.8493,115.8871,7337.0
2020-02-18 13:40:00,122.39,122.45,122.34,122.38,7999.0,115.8587,115.9155,115.8114,115.8493,7999.0
2020-02-18 13:50:00,122.38,122.38,122.06,122.11,11054.0,115.8493,115.8493,115.5463,115.5937,11054.0
2020-02-18 14:00:00,122.13,122.2,121.98,121.98,11936.0,115.6126,115.6789,115.4706,115.4706,11936.0
2020-02-18 14:10:00,121.98,122.04,121.82,122.0,22709.0,115.4706,115.5274,115.3192,115.4896,22709.0
2020-02-18 14:20:00,121.98,122.23,121.89,122.12,19252.0,115.4706,115.7073,115.3854,115.6031,19252.0
2020-02-18 14:30:00,122.12,122.2,122.08,122.16,11622.0,115.6031,115.6789,115.5653,115.641,11622.0
2020-02-18 14:40:00,122.2,122.39,122.17,122.3,41573.0,115.6789,115.8587,115.6505,115.7735,41573.0
2020-02-18 14:50:00,122.31,122.35,122.25,122.31,14708.0,115.783,115.8209,115.7262,115.783,14708.0
2020-02-18 15:00:00,122.33,122.59,122.25,122.53,16693.0,115.8019,116.0481,115.7262,115.9913,16693.0
2020-02-18 15:10:00,122.51,122.71,122.47,122.52,42586.0,115.9723,116.1617,115.9345,115.9818,42586.0
2020-02-18 15:20:00,122.51,122.72,122.49,122.68,23972.0,115.9723,116.1711,115.9534,116.1333,23972.0
2020-02-18 15:30:00,122.68,122.68,122.48,122.56,23579.0,116.1333,116.1333,115.9439,116.0197,23579.0
2020-02-18 15:40:00,122.55,122.55,122.15,122.15,46365.0,116.0102,116.0102,115.6315,115.6315,46365.0
2020-02-18 15:50:00,122.18,122.5,122.09,122.49,128718.0,115.6599,115.9629,115.5747,115.9534,128718.0
2020-02-19 09:30:00,122.96,123.53,122.77,123.53,38232.0,116.3983,116.9379,116.2185,116.9379,38232.0
2020-02-19 09:40:00,123.38,123.53,123.24,123.33,9472.0,116.7959,116.9379,116.6634,116.7486,9472.0
2020-02-19 09:50:00,123.26,123.34,123.04,123.04,8631.0,116.6823,116.758,116.4741,116.4741,8631.0
2020-02-19 10:00:00,123.07,123.22,122.95,123.05,11341.0,116.5025,116.6444,116.3889,116.4835,11341.0
2020-02-19 10:10:00,123.06,123.06,122.81,122.91,26890.0,116.493,116.493,116.2563,116.351,26890.0
2020-02-19 10:20:00,122.92,123.05,122.84,122.85,9786.0,116.3605,116.4835,116.2847,116.2942,9786.0
2020-02-19 10:30:00,122.87,122.98,122.63,122.69,6574.0,116.3131,116.4173,116.0859,116.1427,6574.0
2020-02-19 10:40:00,122.68,122.71,122.56,122.67,7297.0,116.1333,116.1617,116.0197,116.1238,7297.0
2020-02-19 10:50:00,122.63,122.9,122.59,122.75,10437.0,116.0859,116.3415,116.0481,116.1995,10437.0
2020-02-19 11:00:00,122.79,122.92,122.68,122.89,10032.0,116.2374,116.3605,116.1333,116.3321,10032.0
2020-02-19 11:10:00,122.93,123.05,122.78,122.97,10161.0,116.3699,116.4835,116.2279,116.4078,10161.0
2020-02-19 11:20:00,122.97,123.32,122.93,123.32,13487.0,116.4078,116.7391,116.3699,116.7391,13487.0
2020-02-19 11:30:00,123.32,123.32,123.13,123.28,8292.0,116.7391,116.7391,116.5592,116.7012,8292.0
2020-02-19 11:40:00,123.28,123.4,123.21,123.4,8725.0,116.7012,116.8148,116.635,116.8148,8725.0
2020-02-19 11:50:00,123.4,123.43,123.31,123.36,4614.0,116.8148,116.8432,116.7296,116.777,4614.0
2020-02-19 12:00:00,123.38,123.48,123.37,123.47,7715.0,116.7959,116.8906,116.7864,116.8811,7715.0
2020-02-19 12:10:00,123.41,123.53,123.39,123.45,7780.0,116.8243,116.9379,116.8054,116.8622,7780.0
2020-02-19 12:20:00,123.45,123.45,123.24,123.37,6249.0,116.8622,116.8622,116.6634,116.7864,6249.0
2020-02-19 12:30:00,123.38,123.44,123.27,123.42,4752.0,116.7959,116.8527,116.6918,116.8338,4752.0
2020-02-19 12:40:00,123.42,123.56,123.4,123.49,18231.0,116.8338,116.9663,116.8148,116.9,18231.0
2020-02-19 12:50:00,123.45,123.45,123.33,123.45,9174.0,116.8622,116.8622,116.7486,116.8622,9174.0
2020-02-19 13:00:00,123.4,123.43,123.25,123.26,8816.0,116.8148,116.8432,116.6728,116.6823,8816.0
2020-02-19 13:10:00,123.24,123.29,123.14,123.28,6712.0,116.6634,116.7107,116.5687,116.7012,6712.0
2020-02-19 13:20:00,123.28,123.55,123.28,123.55,6571.0,116.7012,116.9568,116.7012,116.9568,6571.0
2020-02-19 13:30:00,123.52,123.63,123.49,123.52,20801.0,116.9284,117.0326,116.9,116.9284,20801.0
2020-02-19 13:40:00,123.55,123.55,123.33,123.33,6501.0,116.9568,116.9568,116.7486,116.7486,6501.0
2020-02-19 13:50:00,123.33,123.46,123.25,123.31,12637.0,116.7486,116.8716,116.6728,116.7296,12637.0
2020-02-19 14:00:00,123.31,123.36,123.1,123.24,10316.0,116.7296,116.777,116.5309,116.6634,10316.0
2020-02-19 14:10:00,123.24,123.3,123.13,123.18,9419.0,116.6634,116.7202,116.5592,116.6066,9419.0
2020-02-19 14:20:00,123.18,123.27,123.12,123.23,9479.0,116.6066,116.6918,116.5498,116.6539,9479.0
2020-02-19 14:30:00,123.26,123.26,123.07,123.11,8663.0,116.6823,116.6823,116.5025,116.5403,8663.0
2020-02-19 14:40:00,123.1,123.22,123.05,123.2,14069.0,116.5309,116.6444,116.4835,116.6255,14069.0
2020-02-19 14:50:00,123.17,123.21,123.07,123.16,10099.0,116.5971,116.635,116.5025,116.5876,10099.0
2020-02-19 15:00:00,123.17,123.25,123.14,123.21,9678.0,116.5971,116.6728,116.5687,116.635,9678.0
2020-02-19 15:10:00,123.24,123.25,123.15,123.23,18184.0,116.6634,116.6728,116.5782,116.6539,18184.0
2020-02-19 15:20:00,123.22,123.24,123.16,123.2,25312.0,116.6444,116.6634,116.5876,116.6255,25312.0
2020-02-19 15:30:00,123.23,123.48,123.21,123.42,18715.0,116.6539,116.8906,116.635,116.8338,18715.0
2020-02-19 15:40:00,123.43,123.45,123.02,123.06,25805.0,116.8432,116.8622,116.4551,116.493,25805.0
2020-02-19 15:50:00,123.01,123.1,122.89,122.94,125438.0,116.4457,116.5309,116.3321,116.3794,125438.0
2020-02-20 09:30:00,122.84,123.5,122.34,123.41,25743.0,116.2847,116.9095,115.8114,116.8243,25743.0
2020-02-20 09:40:00,123.41,123.78,123.26,123.78,7162.0,116.8243,117.1746,116.6823,117.1746,7162.0
2020-02-20 09:50:00,123.78,123.89,123.67,123.89,10210.0,117.1746,117.2787,117.0704,117.2787,10210.0
2020-02-20 10:00:00,123.92,124.16,123.72,124.09,30368.0,117.3071,117.5343,117.1178,117.468,30368.0
2020-02-20 10:10:00,124.09,124.16,123.8,123.85,17725.0,117.468,117.5343,117.1935,117.2408,17725.0
2020-02-20 10:20:00,123.88,124.05,123.8,124.02,11929.0,117.2692,117.4302,117.1935,117.4018,11929.0
2020-02-20 10:30:00,123.97,123.97,123.74,123.89,10487.0,117.3544,117.3544,117.1367,117.2787,10487.0
2020-02-20 10:40:00,123.88,123.89,123.67,123.73,6998.0,117.2692,117.2787,117.0704,117.1272,6998.0
2020-02-20 10:50:00,123.73,123.81,123.64,123.73,7835.0,117.1272,117.203,117.042,117.1272,7835.0
2020-02-20 11:00:00,123.73,123.77,123.64,123.67,5934.0,117.1272,117.1651,117.042,117.0704,5934.0
2020-02-20 11:10:00,123.67,123.67,123.17,123.31,12446.0,117.0704,117.0704,116.5971,116.7296,12446.0
2020-02-20 11:20:00,123.26,123.26,122.74,122.74,17496.0,116.6823,116.6823,116.1901,116.1901,17496.0
2020-02-20 11:30:00,122.72,122.81,121.94,122.54,28136.0,116.1711,116.2563,115.4328,116.0007,28136.0
2020-02-20 11:40:00,122.53,122.81,122.51,122.61,11109.0,115.9913,116.2563,115.9723,116.067,11109.0
2020-02-20 11:50:00,122.56,122.86,122.51,122.68,24446.0,116.0197,116.3037,115.9723,116.1333,24446.0
2020-02-20 12:00:00,122.63,122.71,122.48,122.51,8580.0,116.0859,116.1617,115.9439,115.9723,8580.0
2020-02-20 12:10:00,122.56,122.94,122.56,122.78,6773.0,116.0197,116.3794,116.0197,116.2279,6773.0
2020-02-20 12:20:00,122.75,122.77,122.58,122.77,4181.0,116.1995,116.2185,116.0386,116.2185,4181.0
2020-02-20 12:30:00,122.7,122.97,122.59,122.94,11943.0,116.1522,116.4078,116.0481,116.3794,11943.0
2020-02-20 12:40:00,122.97,123.02,122.81,122.9,58120.0,116.4078,116.4551,116.2563,116.3415,58120.0
2020-02-20 12:50:00,122.88,123.02,122.77,123.01,5171.0,116.3226,116.4551,116.2185,116.4457,5171.0
2020-02-20 13:00:00,123.0,123.15,122.93,123.09,5062.0,116.4362,116.5782,116.3699,116.5214,5062.0
2020-02-20 13:10:00,123.17,123.32,123.17,123.22,7536.0,116.5971,116.7391,116.5971,116.6444,7536.0
2020-02-20 13:20:00,123.23,123.3,123.12,123.15,11572.0,116.6539,116.7202,116.5498,116.5782,11572.0
2020-02-20 13:30:00,123.16,123.2,122.84,122.91,12772.0,116.5876,116.6255,116.2847,116.351,12772.0
2020-02-20 13:40:00,122.93,123.0,122.84,122.92,8593.0,116.3699,116.4362,116.2847,116.3605,8593.0
2020-02-20 13:50:00,122.86,122.97,122.76,122.78,6374.0,116.3037,116.4078,116.209,116.2279,6374.0
2020-02-20 14:00:00,122.86,123.11,122.86,122.89,9478.0,116.3037,116.5403,116.3037,116.3321,9478.0
2020-02-20 14:10:00,122.94,123.08,122.79,122.88,14645.0,116.3794,116.5119,116.2374,116.3226,14645.0
2020-02-20 14:20:00,122.84,122.96,122.82,122.85,9085.0,116.2847,116.3983,116.2658,116.2942,9085.0
2020-02-20 14:30:00,122.89,123.29,122.84,123.27,7974.0,116.3321,116.7107,116.2847,116.6918,7974.0
2020-02-20 14:40:00,123.23,123.34,123.11,123.25,13519.0,116.6539,116.758,116.5403,116.6728,13519.0
2020-02-20 14:50:00,123.29,123.32,123.08,123.17,8806.0,116.7107,116.7391,116.5119,116.5971,8806.0
2020-02-20 15:00:00,123.13,123.33,123.1,123.24,9078.0,116.5592,116.7486,116.5309,116.6634,9078.0
2020-02-20 15:10:00,123.29,123.37,123.09,123.37,7662.0,116.7107,116.7864,116.5214,116.7864,7662.0
2020-02-20 15:20:00,123.32,123.43,123.27,123.32,8699.0,116.7391,116.8432,116.6918,116.7391,8699.0
2020-02-20 15:30:00,123.33,123.58,123.31,123.51,15273.0,116.7486,116.9852,116.7296,116.919,15273.0
2020-02-20 15:40:00,123.57,123.65,123.49,123.51,20832.0,116.9758,117.0515,116.9,116.919,20832.0
2020-02-20 15:50:00,123.52,124.0,123.51,123.81,112596.0,116.9284,117.3828,116.919,117.203,112596.0
2020-02-21 09:30:00,123.26,123.87,123.09,123.43,109952.0,116.6823,117.2598,116.5214,116.8432,109952.0
2020-02-21 09:40:00,123.61,123.61,123.03,123.22,9717.0,117.0136,117.0136,116.4646,116.6444,9717.0
2020-02-21 09:50:00,123.16,123.63,123.11,123.62,14112.0,116.5876,117.0326,116.5403,117.0231,14112.0
2020-02-21 10:00:00,123.47,123.58,123.12,123.29,12584.0,116.8811,116.9852,116.5498,116.7107,12584.0
2020-02-21 10:10:00,123.31,123.31,123.13,123.19,9248.0,116.7296,116.7296,116.5592,116.616,9248.0
2020-02-21 10:20:00,123.28,123.57,123.24,123.37,7420.0,116.7012,116.9758,116.6634,116.7864,7420.0
2020-02-21 10:30:00,123.37,123.44,123.05,123.08,4005.0,116.7864,116.8527,116.4835,116.5119,4005.0
2020-02-21 10:40:00,123.11,123.11,122.69,122.82,11635.0,116.5403,116.5403,116.1427,116.2658,11635.0
2020-02-21 10:50:00,122.87,123.16,122.87,123.04,8582.0,116.3131,116.5876,116.3131,116.4741,8582.0
2020-02-21 11:00:00,123.04,123.18,122.91,123.12,7897.0,116.4741,116.6066,116.351,116.5498,7897.0
2020-02-21 11:10:00,123.12,123.12,122.89,122.89,6932.0,116.5498,116.5498,116.3321,116.3321,6932.0
2020-02-21 11:20:00,122.89,123.03,122.85,122.96,4062.0,116.3321,116.4646,116.2942,116.3983,4062.0
2020-02-21 11:30:00,123.0,123.06,122.79,123.02,8034.0,116.4362,116.493,116.2374,116.4551,8034.0
2020-02-21 11:40:00,122.98,123.06,122.85,122.88,6400.0,116.4173,116.493,116.2942,116.3226,6400.0
2020-02-21 11:50:00,122.91,123.13,122.9,123.01,4458.0,116.351,116.5592,116.3415,116.4457,4458.0
2020-02-21 12:00:00,123.04,123.27,122.99,123.18,9784.0,116.4741,116.6918,116.4267,116.6066,9784.0
2020-02-21 12:10:00,123.2,123.25,123.05,123.1,4053.0,116.6255,116.6728,116.4835,116.5309,4053.0
2020-02-21 12:20:00,123.1,123.13,122.99,123.0,3948.0,116.5309,116.5592,116.4267,116.4362,3948.0
2020-02-21 12:30:00,123.13,123.16,122.96,123.05,10140.0,116.5592,116.5876,116.3983,116.4835,10140.0
2020-02-21 12:40:00,123.04,123.17,123.02,123.07,6508.0,116.4741,116.5971,116.4551,116.5025,6508.0
2020-02-21 12:50:00,123.09,123.12,123.02,123.12,4805.0,116.5214,116.5498,116.4551,116.5498,4805.0
2020-02-21 13:00:00,123.13,123.31,123.12,123.18,10931.0,116.5592,116.7296,116.5498,116.6066,10931.0
2020-02-21 13:10:00,123.2,123.21,123.04,123.08,6482.0,116.6255,116.635,116.4741,116.5119,6482.0
2020-02-21 13:20:00,123.05,123.05,122.48,122.52,11134.0,116.4835,116.4835,115.9439,115.9818,11134.0
2020-02-21 13:30:00,122.49,122.61,122.36,122.45,9892.0,115.9534,116.067,115.8303,115.9155,9892.0
2020-02-21 13:40:00,122.49,122.53,122.29,122.35,7677.0,115.9534,115.9913,115.7641,115.8209,7677.0
2020-02-21 13:50:00,122.36,122.38,122.12,122.19,6206.0,115.8303,115.8493,115.6031,115.6694,6206.0
2020-02-21 14:00:00,122.22,122.48,122.14,122.42,13762.0,115.6978,115.9439,115.6221,115.8871,13762.0
2020-02-21 14:10:00,122.44,122.64,122.38,122.55,7399.0,115.9061,116.0954,115.8493,116.0102,7399.0
2020-02-21 14:20:00,122.57,122.7,122.45,122.61,5387.0,116.0291,116.1522,115.9155,116.067,5387.0
2020-02-21 14:30:00,122.63,122.8,122.49,122.55,8464.0,116.0859,116.2469,115.9534,116.0102,8464.0
2020-02-21 14:40:00,122.56,122.82,122.55,122.6,12881.0,116.0197,116.2658,116.0102,116.0575,12881.0
2020-02-21 14:50:00,122.59,122.77,122.58,122.63,7115.0,116.0481,116.2185,116.0386,116.0859,7115.0
2020-02-21 15:00:00,122.62,122.72,122.5,122.55,9018.0,116.0765,116.1711,115.9629,116.0102,9018.0
2020-02-21 15:10:00,122.59,122.69,122.48,122.48,11547.0,116.0481,116.1427,115.9439,115.9439,11547.0
2020-02-21 15:20:00,122.49,122.68,122.38,122.53,12550.0,115.9534,116.1333,115.8493,115.9913,12550.0
2020-02-21 15:30:00,122.53,122.55,122.23,122.33,15360.0,115.9913,116.0102,115.7073,115.8019,15360.0
2020-02-21 15:40:00,122.34,122.6,122.27,122.6,27505.0,115.8114,116.0575,115.7451,116.0575,27505.0
2020-02-21 15:50:00,122.62,123.46,122.61,123.25,228313.0,116.0765,116.8716,116.067,116.6728,228313.0
2020-02-24 09:30:00,122.0,122.3,121.23,121.74,91239.0,115.4896,115.7735,114.7606,115.2434,91239.0
2020-02-24 09:40:00,121.75,122.58,121.6,122.34,44874.0,115.2529,116.0386,115.1109,115.8114,44874.0
2020-02-24 09:50:00,122.35,122.5,122.12,122.25,28679.0,115.8209,115.9629,115.6031,115.7262,28679.0
2020-02-24 10:00:00,122.25,122.52,122.1,122.48,49288.0,115.7262,115.9818,115.5842,115.9439,49288.0
2020-02-24 10:10:00,122.43,122.82,122.36,122.41,27761.0,115.8966,116.2658,115.8303,115.8777,27761.0
2020-02-24 10:20:00,122.37,122.49,122.25,122.35,26133.0,115.8398,115.9534,115.7262,115.8209,26133.0
2020-02-24 10:30:00,122.31,122.67,122.28,122.6,41248.0,115.783,116.1238,115.7546,116.0575,41248.0
2020-02-24 10:40:00,122.6,122.83,122.5,122.75,18748.0,116.0575,116.2753,115.9629,116.1995,18748.0
2020-02-24 10:50:00,122.76,123.01,122.76,122.96,20132.0,116.209,116.4457,116.209,116.3983,20132.0
2020-02-24 11:00:00,122.93,122.97,122.6,122.72,19245.0,116.3699,116.4078,116.0575,116.1711,19245.0
2020-02-24 11:10:00,122.75,123.0,122.64,123.0,17236.0,116.1995,116.4362,116.0954,116.4362,17236.0
2020-02-24 11:20:00,122.99,123.18,122.9,122.99,20706.0,116.4267,116.6066,116.3415,116.4267,20706.0
2020-02-24 11:30:00,123.01,123.05,122.7,122.78,17453.0,116.4457,116.4835,116.1522,116.2279,17453.0
2020-02-24 11:40:00,122.78,122.78,122.32,122.34,26084.0,116.2279,116.2279,115.7925,115.8114,26084.0
2020-02-24 11:50:00,122.37,122.5,122.08,122.19,19752.0,115.8398,115.9629,115.5653,115.6694,19752.0
2020-02-24 12:00:00,122.2,122.21,121.7,121.7,12100.0,115.6789,115.6883,115.2056,115.2056,12100.0
2020-02-24 12:10:00,121.7,121.81,121.61,121.77,14153.0,115.2056,115.3097,115.1204,115.2718,14153.0
2020-02-24 12:20:00,121.76,121.76,121.54,121.54,6970.0,115.2624,115.2624,115.0541,115.0541,6970.0
2020-02-24 12:30:00,121.55,121.85,121.4,121.85,8520.0,115.0636,115.3476,114.9216,115.3476,8520.0
2020-02-24 12:40:00,121.82,122.02,121.75,121.87,10906.0,115.3192,115.5085,115.2529,115.3665,10906.0
2020-02-24 12:50:00,121.86,121.9,121.51,121.52,10384.0,115.357,115.3949,115.0257,115.0352,10384.0
2020-02-24 13:00:00,121.46,121.49,121.25,121.26,11442.0,114.9784,115.0068,114.7796,114.789,11442.0
2020-02-24 13:10:00,121.25,121.35,121.05,121.08,10627.0,114.7796,114.8742,114.5902,114.6186,10627.0
2020-02-24 13:20:00,121.1,121.43,121.06,121.43,13895.0,114.6376,114.95,114.5997,114.95,13895.0
2020-02-24 13:30:00,121.41,121.75,121.35,121.7,22246.0,114.931,115.2529,114.8742,115.2056,22246.0
2020-02-24 13:40:00,121.64,121.81,121.54,121.77,10645.0,115.1488,115.3097,115.0541,115.2718,10645.0
2020-02-24 13:50:00,121.77,121.9,121.67,121.89,8576.0,115.2718,115.3949,115.1772,115.3854,8576.0
2020-02-24 14:00:00,121.93,121.99,121.56,121.6,14331.0,115.4233,115.4801,115.073,115.1109,14331.0
2020-02-24 14:10:00,121.66,121.69,121.44,121.49,9282.0,115.1677,115.1961,114.9594,115.0068,9282.0
2020-02-24 14:20:00,121.54,122.13,121.51,122.09,15429.0,115.0541,115.6126,115.0257,115.5747,15429.0
2020-02-24 14:30:00,122.09,122.21,122.02,122.2,9148.0,115.5747,115.6883,115.5085,115.6789,9148.0
2020-02-24 14:40:00,122.26,122.39,122.17,122.35,14282.0,115.7357,115.8587,115.6505,115.8209,14282.0
2020-02-24 14:50:00,122.37,122.58,122.29,122.45,12997.0,115.8398,116.0386,115.7641,115.9155,12997.0
2020-02-24 15:00:00,122.45,122.7,122.32,122.65,15977.0,115.9155,116.1522,115.7925,116.1049,15977.0
2020-02-24 15:10:00,122.67,122.67,122.29,122.49,17108.0,116.1238,116.1238,115.7641,115.9534,17108.0
2020-02-24 15:20:00,122.49,122.59,122.31,122.33,21155.0,115.9534,116.0481,115.783,115.8019,21155.0
2020-02-24 15:30:00,122.32,122.47,122.19,122.2,29809.0,115.7925,115.9345,115.6694,115.6789,29809.0
2020-02-24 15:40:00,122.18,122.37,122.06,122.35,31132.0,115.6599,115.8398,115.5463,115.8209,31132.0
2020-02-24 15:50:00,122.33,122.33,121.61,121.61,203877.0,115.8019,115.8019,115.1204,115.1204,203877.0
2020-02-25 09:30:00,121.99,122.21,121.49,121.93,41097.0,115.4801,115.6883,115.0068,115.4233,41097.0
2020-02-25 09:40:00,121.93,121.94,121.23,121.59,36193.0,115.4233,115.4328,114.7606,115.1014,36193.0
2020-02-25 09:50:00,121.53,121.63,121.26,121.48,16100.0,115.0446,115.1393,114.789,114.9973,16100.0
2020-02-25 10:00:00,121.41,121.99,121.32,121.77,20187.0,114.931,115.4801,114.8458,115.2718,20187.0
2020-02-25 10:10:00,121.72,122.0,121.52,121.86,22274.0,115.2245,115.4896,115.0352,115.357,22274.0
2020-02-25 10:20:00,121.81,121.85,120.88,121.08,18050.0,115.3097,115.3476,114.4293,114.6186,18050.0
2020-02-25 10:30:00,121.12,121.2,120.9,120.91,21578.0,114.6565,114.7322,114.4483,114.4577,21578.0
2020-02-25 10:40:00,120.81,121.04,120.5,120.53,15645.0,114.3631,114.5808,114.0696,114.098,15645.0
2020-02-25 10:50:00,120.43,120.6,119.91,120.53,22798.0,114.0033,114.1643,113.5111,114.098,22798.0
2020-02-25 11:00:00,120.54,120.79,119.94,120.02,24537.0,114.1075,114.3441,113.5395,113.6152,24537.0
2020-02-25 11:10:00,119.98,120.37,119.59,119.73,26237.0,113.5773,113.9465,113.2082,113.3407,26237.0
2020-02-25 11:20:00,119.73,120.16,119.53,120.02,19509.0,113.3407,113.7477,113.1514,113.6152,19509.0
2020-02-25 11:30:00,120.03,120.36,119.88,120.22,17632.0,113.6247,113.9371,113.4827,113.8045,17632.0
2020-02-25 11:40:00,120.25,120.39,119.88,120.36,18986.0,113.8329,113.9655,113.4827,113.9371,18986.0
2020-02-25 11:50:00,120.35,120.46,120.21,120.27,11102.0,113.9276,114.0317,113.7951,113.8519,11102.0
2020-02-25 12:00:00,120.32,120.42,120.16,120.34,18708.0,113.8992,113.9939,113.7477,113.9181,18708.0
2020-02-25 12:10:00,120.39,120.47,119.77,119.87,13872.0,113.9655,114.0412,113.3786,113.4732,13872.0
2020-02-25 12:20:00,119.78,119.86,119.58,119.68,15110.0,113.388,113.4638,113.1987,113.2934,15110.0
2020-02-25 12:30:00,119.66,120.12,119.63,120.0,19529.0,113.2744,113.7099,113.246,113.5963,19529.0
2020-02-25 12:40:00,119.98,119.98,119.29,119.4,20381.0,113.5773,113.5773,112.9242,113.0283,20381.0
2020-02-25 12:50:00,119.41,119.54,119.22,119.26,10348.0,113.0378,113.1608,112.8579,112.8958,10348.0
2020-02-25 13:00:00,119.2,119.39,118.86,119.34,29949.0,112.839,113.0188,112.5171,112.9715,29949.0
2020-02-25 13:10:00,119.44,119.53,118.83,118.92,11952.0,113.0662,113.1514,112.4887,112.5739,11952.0
2020-02-25 13:20:00,118.92,119.1,118.9,119.0,8878.0,112.5739,112.7443,112.555,112.6496,8878.0
2020-02-25 13:30:00,118.98,118.98,118.59,118.64,31427.0,112.6307,112.6307,112.2615,112.3089,31427.0
2020-02-25 13:40:00,118.59,118.88,118.45,118.73,26256.0,112.2615,112.536,112.129,112.3941,26256.0
2020-02-25 13:50:00,118.74,119.02,118.37,118.37,17560.0,112.4035,112.6686,112.0533,112.0533,17560.0
2020-02-25 14:00:00,118.37,118.41,117.7,117.8,29872.0,112.0533,112.0911,111.419,111.5137,29872.0
2020-02-25 14:10:00,117.88,118.32,117.58,117.89,22379.0,111.5894,112.0059,111.3054,111.5989,22379.0
2020-02-25 14:20:00,117.89,118.01,117.5,117.59,25299.0,111.5989,111.7125,111.2297,111.3149,25299.0
2020-02-25 14:30:00,117.59,117.64,117.26,117.32,32216.0,111.3149,111.3622,111.0025,111.0593,32216.0
2020-02-25 14:40:00,117.34,117.92,117.3,117.85,30582.0,111.0782,111.6273,111.0404,111.561,30582.0
2020-02-25 14:50:00,117.86,118.3,117.69,118.13,28618.0,111.5705,111.987,111.4096,111.8261,28618.0
2020-02-25 15:00:00,118.17,118.6,118.17,118.43,23842.0,111.8639,112.271,111.8639,112.1101,23842.0
2020-02-25 15:10:00,118.39,118.51,117.75,117.84,24752.0,112.0722,112.1858,111.4664,111.5515,24752.0
2020-02-25 15:20:00,117.84,117.92,117.41,117.64,29992.0,111.5515,111.6273,111.1445,111.3622,29992.0
2020-02-25 15:30:00,117.59,117.62,117.01,117.13,53502.0,111.3149,111.3433,110.7658,110.8794,53502.0
2020-02-25 15:40:00,117.13,117.85,117.13,117.4,53797.0,110.8794,111.561,110.8794,111.135,53797.0
2020-02-25 15:50:00,117.44,117.44,116.56,116.74,368815.0,111.1729,111.1729,110.3399,110.5102,368815.0
2020-02-26 09:30:00,118.56,120.35,117.96,119.91,98320.0,112.2331,113.9276,111.6651,113.5111,98320.0
2020-02-26 09:40:00,119.83,120.68,119.66,119.82,40967.0,113.4354,114.24,113.2744,113.4259,40967.0
2020-02-26 09:50:00,119.84,120.17,119.59,120.17,64338.0,113.4448,113.7572,113.2082,113.7572,64338.0
2020-02-26 10:00:00,120.18,120.26,119.65,119.95,49174.0,113.7667,113.8424,113.265,113.5489,49174.0
2020-02-26 10:10:00,119.88,120.53,119.7,120.53,33355.0,113.4827,114.098,113.3123,114.098,33355.0
2020-02-26 10:20:00,120.53,120.94,120.39,120.73,73701.0,114.098,114.4861,113.9655,114.2873,73701.0
2020-02-26 10:30:00,120.74,121.17,120.67,120.86,47490.0,114.2968,114.7038,114.2305,114.4104,47490.0
2020-02-26 10:40:00,120.99,121.41,120.8,120.86,39362.0,114.5334,114.931,114.3536,114.4104,39362.0
2020-02-26 10:50:00,120.89,121.17,120.68,120.89,53387.0,114.4388,114.7038,114.24,114.4388,53387.0
2020-02-26 11:00:00,120.9,121.04,120.69,120.9,22745.0,114.4483,114.5808,114.2495,114.4483,22745.0
2020-02-26 11:10:00,120.9,121.16,120.75,121.15,21833.0,114.4483,114.6944,114.3063,114.6849,21833.0
2020-02-26 11:20:00,121.24,121.29,121.03,121.22,36099.0,114.7701,114.8174,114.5713,114.7512,36099.0
2020-02-26 11:30:00,121.19,121.33,120.92,121.06,58191.0,114.7228,114.8553,114.4672,114.5997,58191.0
2020-02-26 11:40:00,121.04,121.04,120.54,120.62,35342.0,114.5808,114.5808,114.1075,114.1832,35342.0
2020-02-26 11:50:00,120.62,120.64,120.32,120.51,14283.0,114.1832,114.2021,113.8992,114.0791,14283.0
2020-02-26 12:00:00,120.53,120.56,119.82,120.01,24762.0,114.098,114.1264,113.4259,113.6057,24762.0
2020-02-26 12:10:00,119.96,120.03,119.53,119.91,24275.0,113.5584,113.6247,113.1514,113.5111,24275.0
2020-02-26 12:20:00,119.89,120.24,119.89,120.04,27290.0,113.4922,113.8235,113.4922,113.6341,27290.0
2020-02-26 12:30:00,120.06,120.38,120.06,120.2,19025.0,113.6531,113.956,113.6531,113.7856,19025.0
2020-02-26 12:40:00,120.14,120.34,120.03,120.19,21232.0,113.7288,113.9181,113.6247,113.7761,21232.0
2020-02-26 12:50:00,120.22,120.35,119.77,119.99,15156.0,113.8045,113.9276,113.3786,113.5868,15156.0
2020-02-26 13:00:00,120.01,120.22,119.83,119.83,13959.0,113.6057,113.8045,113.4354,113.4354,13959.0
2020-02-26 13:10:00,119.87,119.99,119.72,119.74,22013.0,113.4732,113.5868,113.3312,113.3502,22013.0
2020-02-26 13:20:00,119.79,120.09,119.76,119.97,8500.0,113.3975,113.6815,113.3691,113.5679,8500.0
2020-02-26 13:30:00,119.94,119.97,118.88,118.9,21136.0,113.5395,113.5679,112.536,112.555,21136.0
2020-02-26 13:40:00,118.88,119.51,118.74,119.38,32911.0,112.536,113.1324,112.4035,113.0094,32911.0
2020-02-26 13:50:00,119.28,119.33,118.73,118.77,20516.0,112.9147,112.962,112.3941,112.4319,20516.0
2020-02-26 14:00:00,118.81,119.26,118.61,119.11,18443.0,112.4698,112.8958,112.2805,112.7538,18443.0
2020-02-26 14:10:00,119.03,119.57,119.03,119.08,17835.0,112.678,113.1892,112.678,112.7254,17835.0
2020-02-26 14:20:00,119.12,119.5,119.06,119.23,14242.0,112.7632,113.123,112.7064,112.8674,14242.0
2020-02-26 14:30:00,119.25,119.68,119.15,119.48,20334.0,112.8863,113.2934,112.7916,113.104,20334.0
2020-02-26 14:40:00,119.5,119.54,119.2,119.46,22786.0,113.123,113.1608,112.839,113.0851,22786.0
2020-02-26 14:50:00,119.45,119.5,119.02,119.03,18123.0,113.0756,113.123,112.6686,112.678,18123.0
2020-02-26 15:00:00,119.07,119.34,119.04,119.22,18683.0,112.7159,112.9715,112.6875,112.8579,18683.0
2020-02-26 15:10:00,119.24,119.75,119.16,119.59,28893.0,112.8768,113.3596,112.8011,113.2082,28893.0
2020-02-26 15:20:00,119.58,119.61,119.09,119.23,28516.0,113.1987,113.2271,112.7348,112.8674,28516.0
2020-02-26 15:30:00,119.23,119.47,119.09,119.47,36158.0,112.8674,113.0946,112.7348,113.0946,36158.0
2020-02-26 15:40:00,119.52,119.55,119.33,119.48,53521.0,113.1419,113.1703,112.962,113.104,53521.0
2020-02-26 15:50:00,119.48,119.72,119.14,119.2,198758.0,113.104,113.3312,112.7822,112.839,198758.0
2020-02-27 09:30:00,117.93,119.02,116.57,117.63,89097.0,111.6367,112.6686,110.3493,111.3528,89097.0
2020-02-27 09:40:00,117.67,117.67,115.72,116.28,41419.0,111.3906,111.3906,109.5447,110.0748,41419.0
2020-02-27 09:50:00,116.27,116.88,115.96,116.08,46285.0,110.0653,110.6428,109.7719,109.8855,46285.0
2020-02-27 10:00:00,116.05,116.41,115.69,115.7,41772.0,109.8571,110.1979,109.5163,109.5257,41772.0
2020-02-27 10:10:00,115.64,115.93,115.34,115.74,30315.0,109.4689,109.7435,109.185,109.5636,30315.0
2020-02-27 10:20:00,115.73,115.74,114.9,114.9,25425.0,109.5541,109.5636,108.7684,108.7684,25425.0
2020-02-27 10:30:00,114.99,115.24,114.37,115.24,28387.0,108.8536,109.0903,108.2667,109.0903,28387.0
2020-02-27 10:40:00,115.24,115.65,114.9,115.65,29119.0,109.0903,109.4784,108.7684,109.4784,29119.0
2020-02-27 10:50:00,115.63,116.07,115.48,116.07,39600.0,109.4595,109.876,109.3175,109.876,39600.0
2020-02-27 11:00:00,116.08,116.42,115.9,116.31,24388.0,109.8855,110.2073,109.7151,110.1032,24388.0
2020-02-27 11:10:00,116.26,116.4,115.92,116.38,29902.0,110.0559,110.1884,109.734,110.1695,29902.0
2020-02-27 11:20:00,116.47,116.48,115.74,115.81,45495.0,110.2547,110.2641,109.5636,109.6299,45495.0
2020-02-27 11:30:00,115.81,116.1,115.4,115.54,22139.0,109.6299,109.9044,109.2418,109.3743,22139.0
2020-02-27 11:40:00,115.47,115.87,115.26,115.79,25351.0,109.308,109.6867,109.1092,109.6109,25351.0
2020-02-27 11:50:00,115.8,116.42,115.66,116.29,14952.0,109.6204,110.2073,109.4879,110.0843,14952.0
2020-02-27 12:00:00,116.29,116.92,116.21,116.89,16433.0,110.0843,110.6806,110.0085,110.6522,16433.0
2020-02-27 12:10:00,116.9,117.06,116.71,117.04,19683.0,110.6617,110.8132,110.4818,110.7942,19683.0
2020-02-27 12:20:00,117.01,117.01,116.34,116.94,18365.0,110.7658,110.7658,110.1316,110.6996,18365.0
2020-02-27 12:30:00,116.93,117.33,116.91,117.3,16937.0,110.6901,111.0688,110.6712,111.0404,16937.0
2020-02-27 12:40:00,117.28,117.28,116.77,117.12,21022.0,111.0214,111.0214,110.5386,110.87,21022.0
2020-02-27 12:50:00,117.09,117.21,116.74,116.78,17130.0,110.8416,110.9552,110.5102,110.5481,17130.0
2020-02-27 13:00:00,116.75,117.25,116.57,117.07,21130.0,110.5197,110.993,110.3493,110.8226,21130.0
2020-02-27 13:10:00,117.1,117.4,116.93,117.08,13365.0,110.851,111.135,110.6901,110.8321,13365.0
2020-02-27 13:20:00,117.05,117.12,116.54,116.6,13322.0,110.8037,110.87,110.3209,110.3777,13322.0
2020-02-27 13:30:00,116.6,116.83,116.0,116.07,16720.0,110.3777,110.5954,109.8097,109.876,16720.0
2020-02-27 13:40:00,116.06,116.15,115.25,115.41,27409.0,109.8665,109.9517,109.0998,109.2512,27409.0
2020-02-27 13:50:00,115.47,115.99,115.04,115.32,19660.0,109.308,109.8003,108.901,109.166,19660.0
2020-02-27 14:00:00,115.22,115.22,114.6,114.74,28579.0,109.0714,109.0714,108.4844,108.617,28579.0
2020-02-27 14:10:00,114.66,115.21,114.54,114.54,36952.0,108.5412,109.0619,108.4276,108.4276,36952.0
2020-02-27 14:20:00,114.64,115.4,114.53,115.19,21489.0,108.5223,109.2418,108.4182,109.043,21489.0
2020-02-27 14:30:00,115.19,115.34,115.0,115.09,30359.0,109.043,109.185,108.8631,108.9483,30359.0
2020-02-27 14:40:00,115.08,115.25,114.94,115.16,21152.0,108.9388,109.0998,108.8063,109.0146,21152.0
2020-02-27 14:50:00,115.21,115.28,114.72,114.72,22160.0,109.0619,109.1282,108.598,108.598,22160.0
2020-02-27 15:00:00,114.73,114.78,114.21,114.77,28475.0,108.6075,108.6548,108.1153,108.6454,28475.0
2020-02-27 15:10:00,114.76,114.88,114.33,114.39,22390.0,108.6359,108.7495,108.2289,108.2857,22390.0
2020-02-27 15:20:00,114.42,114.46,114.05,114.05,44270.0,108.3141,108.3519,107.9638,107.9638,44270.0
2020-02-27 15:30:00,114.03,114.07,113.61,113.63,43509.0,107.9449,107.9827,107.5473,107.5662,43509.0
2020-02-27 15:40:00,113.66,113.71,113.18,113.35,62065.0,107.5946,107.6419,107.1402,107.3012,62065.0
2020-02-27 15:50:00,113.23,113.27,111.85,111.86,337588.0,107.1876,107.2254,105.8812,105.8907,337588.0
2020-02-28 09:30:00,108.83,110.66,107.27,110.12,88687.0,103.0224,104.7547,101.5456,104.2435,88687.0
2020-02-28 09:40:00,109.97,110.64,109.33,109.57,62266.0,104.1015,104.7358,103.4957,103.7229,62266.0
2020-02-28 09:50:00,109.57,109.71,108.0,108.66,52366.0,103.7229,103.8554,102.2367,102.8614,52366.0
2020-02-28 10:00:00,108.54,108.61,107.36,108.29,56951.0,102.7478,102.8141,101.6308,102.5112,56951.0
2020-02-28 10:10:00,108.28,108.56,107.46,108.19,71923.0,102.5017,102.7668,101.7255,102.4165,71923.0
2020-02-28 10:20:00,108.21,108.5,106.86,107.18,40512.0,102.4354,102.71,101.1575,101.4604,40512.0
2020-02-28 10:30:00,107.21,108.22,107.2,107.71,39492.0,101.4888,102.4449,101.4793,101.9621,39492.0
2020-02-28 10:40:00,107.62,107.86,107.31,107.33,33358.0,101.8769,102.1041,101.5835,101.6024,33358.0
2020-02-28 10:50:00,107.25,108.33,107.25,107.8,37442.0,101.5267,102.549,101.5267,102.0473,37442.0
2020-02-28 11:00:00,107.8,107.84,107.12,107.28,51489.0,102.0473,102.0852,101.4036,101.5551,51489.0
2020-02-28 11:10:00,107.32,108.38,107.25,108.33,58057.0,101.5929,102.5964,101.5267,102.549,58057.0
2020-02-28 11:20:00,108.49,108.67,108.12,108.67,39267.0,102.7005,102.8709,102.3502,102.8709,39267.0
2020-02-28 11:30:00,108.61,109.65,108.58,109.59,46292.0,102.8141,103.7986,102.7857,103.7418,46292.0
2020-02-28 11:40:00,109.59,110.37,109.13,109.42,36524.0,103.7418,104.4802,103.3064,103.5809,36524.0
2020-02-28 11:50:00,109.51,109.65,108.81,109.24,46180.0,103.6661,103.7986,103.0034,103.4105,46180.0
2020-02-28 12:00:00,109.13,109.22,108.52,108.79,27380.0,103.3064,103.3915,102.7289,102.9845,27380.0
2020-02-28 12:10:00,108.91,108.91,108.34,108.82,34260.0,103.0981,103.0981,102.5585,103.0129,34260.0
2020-02-28 12:20:00,109.03,109.23,108.67,109.23,32042.0,103.2117,103.401,102.8709,103.401,32042.0
2020-02-28 12:30:00,109.29,109.67,109.12,109.35,34046.0,103.4578,103.8175,103.2969,103.5146,34046.0
2020-02-28 12:40:00,109.35,109.63,108.57,108.85,28858.0,103.5146,103.7797,102.7762,103.0413,28858.0
2020-02-28 12:50:00,108.8,109.95,108.71,109.92,23690.0,102.994,104.0826,102.9088,104.0542,23690.0
2020-02-28 13:00:00,109.92,110.2,109.55,110.09,29994.0,104.0542,104.3193,103.7039,104.2151,29994.0
2020-02-28 13:10:00,109.91,109.91,108.95,109.6,25541.0,104.0447,104.0447,103.136,103.7513,25541.0
2020-02-28 13:20:00,109.54,109.8,109.28,109.36,30135.0,103.6945,103.9406,103.4483,103.5241,30135.0
2020-02-28 13:30:00,109.29,109.29,108.42,108.68,31579.0,103.4578,103.4578,102.6342,102.8804,31579.0
2020-02-28 13:40:00,108.56,108.56,107.84,108.36,36668.0,102.7668,102.7668,102.0852,102.5774,36668.0
2020-02-28 13:50:00,108.31,108.43,107.84,108.26,35185.0,102.5301,102.6437,102.0852,102.4828,35185.0
2020-02-28 14:00:00,108.28,108.34,107.41,107.52,44179.0,102.5017,102.5585,101.6781,101.7823,44179.0
2020-02-28 14:10:00,107.66,107.94,107.43,107.87,40174.0,101.9148,102.1799,101.6971,102.1136,40174.0
2020-02-28 14:20:00,107.82,108.16,107.23,107.38,48169.0,102.0663,102.3881,101.5077,101.6497,48169.0
2020-02-28 14:30:00,107.43,108.06,107.23,107.53,66679.0,101.6971,102.2935,101.5077,101.7917,66679.0
2020-02-28 14:40:00,107.49,109.06,107.49,108.9,63741.0,101.7539,103.2401,101.7539,103.0886,63741.0
2020-02-28 14:50:00,108.96,109.26,108.27,108.72,53246.0,103.1454,103.4294,102.4922,102.9182,53246.0
2020-02-28 15:00:00,108.59,108.78,107.61,107.9,47114.0,102.7952,102.975,101.8675,102.142,47114.0
2020-02-28 15:10:00,107.84,108.77,107.67,108.65,54000.0,102.0852,102.9656,101.9243,102.852,54000.0
2020-02-28 15:20:00,108.62,108.71,107.45,107.45,46515.0,102.8236,102.9088,101.716,101.716,46515.0
2020-02-28 15:30:00,107.45,108.16,107.44,107.73,78586.0,101.716,102.3881,101.7065,101.9811,78586.0
2020-02-28 15:40:00,107.76,107.93,106.76,107.92,109003.0,102.0095,102.1704,101.0628,102.1609,109003.0
2020-02-28 15:50:00,107.8,108.94,107.38,108.87,517241.0,102.0473,103.1265,101.6497,103.0602,517241.0
2020-03-02 09:30:00,109.22,109.78,107.57,107.65,116705.0,103.3915,103.9217,101.8296,101.9053,116705.0
2020-03-02 09:40:00,107.85,108.28,107.59,108.09,84846.0,102.0947,102.5017,101.8485,102.3218,84846.0
2020-03-02 09:50:00,108.02,108.46,107.89,107.91,55819.0,102.2556,102.6721,102.1325,102.1515,55819.0
2020-03-02 10:00:00,107.96,108.04,105.95,106.1,77028.0,102.1988,102.2745,100.296,100.438,77028.0
2020-03-02 10:10:00,106.2,107.12,106.17,106.42,77708.0,100.5327,101.4036,100.5043,100.741,77708.0
2020-03-02 10:20:00,106.53,107.08,106.03,106.98,71482.0,100.8451,101.3657,100.3718,101.2711,71482.0
2020-03-02 10:30:00,106.99,107.93,106.5,107.93,32854.0,101.2806,102.1704,100.8167,102.1704,32854.0
2020-03-02 10:40:00,107.97,108.5,107.8,108.5,42316.0,102.2083,102.71,102.0473,102.71,42316.0
2020-03-02 10:50:00,108.44,109.01,108.4,108.4,30520.0,102.6532,103.1928,102.6153,102.6153,30520.0
2020-03-02 11:00:00,108.38,108.78,108.24,108.5,58050.0,102.5964,102.975,102.4638,102.71,58050.0
2020-03-02 11:10:00,108.52,109.65,108.52,109.27,48173.0,102.7289,103.7986,102.7289,103.4389,48173.0
2020-03-02 11:20:00,109.34,109.99,109.34,109.94,35158.0,103.5051,104.1205,103.5051,104.0731,35158.0
2020-03-02 11:30:00,109.94,110.3,109.67,110.19,38580.0,104.0731,104.4139,103.8175,104.3098,38580.0
2020-03-02 11:40:00,110.2,110.2,109.7,110.03,34463.0,104.3193,104.3193,103.8459,104.1583,34463.0
2020-03-02 11:50:00,110.03,110.45,109.98,110.26,31217.0,104.1583,104.5559,104.111,104.376,31217.0
2020-03-02 12:00:00,110.28,110.42,110.15,110.18,22698.0,104.395,104.5275,104.2719,104.3003,22698.0
2020-03-02 12:10:00,110.22,110.28,109.95,110.05,26722.0,104.3382,104.395,104.0826,104.1773,26722.0
2020-03-02 12:20:00,110.14,110.14,109.55,109.89,34367.0,104.2625,104.2625,103.7039,104.0258,34367.0
2020-03-02 12:30:00,109.92,110.27,109.92,110.17,28944.0,104.0542,104.3855,104.0542,104.2909,28944.0
2020-03-02 12:40:00,110.18,110.33,109.95,110.11,24257.0,104.3003,104.4423,104.0826,104.2341,24257.0
2020-03-02 12:50:00,110.17,110.33,109.95,110.3,16130.0,104.2909,104.4423,104.0826,104.4139,16130.0
2020-03-02 13:00:00,110.3,110.45,110.04,110.17,13184.0,104.4139,104.5559,104.1678,104.2909,13184.0
2020-03-02 13:10:00,110.24,110.33,109.77,109.8,18144.0,104.3571,104.4423,103.9122,103.9406,18144.0
2020-03-02 13:20:00,109.95,110.01,109.38,109.46,14470.0,104.0826,104.1394,103.543,103.6187,14470.0
2020-03-02 13:30:00,109.52,109.83,109.3,109.8,21106.0,103.6755,103.969,103.4673,103.9406,21106.0
2020-03-02 13:40:00,109.76,109.86,109.46,109.76,28142.0,103.9027,103.9974,103.6187,103.9027,28142.0
2020-03-02 13:50:00,109.68,109.91,109.21,109.91,24537.0,103.827,104.0447,103.3821,104.0447,24537.0
2020-03-02 14:00:00,109.85,110.08,109.7,110.08,25947.0,103.9879,104.2057,103.8459,104.2057,25947.0
2020-03-02 14:10:00,110.11,110.26,109.94,109.94,24709.0,104.2341,104.376,104.0731,104.0731,24709.0
2020-03-02 14:20:00,109.97,110.09,109.36,109.42,26071.0,104.1015,104.2151,103.5241,103.5809,26071.0
2020-03-02 14:30:00,109.45,109.56,108.91,108.95,38797.0,103.6093,103.7134,103.0981,103.136,38797.0
2020-03-02 14:40:00,108.94,109.1,108.42,108.98,32859.0,103.1265,103.278,102.6342,103.1644,32859.0
2020-03-02 14:50:00,108.97,109.2,108.38,108.46,52912.0,103.1549,103.3726,102.5964,102.6721,52912.0
2020-03-02 15:00:00,108.45,109.27,108.45,109.17,30550.0,102.6626,103.4389,102.6626,103.3442,30550.0
2020-03-02 15:10:00,109.14,109.39,108.89,109.25,29526.0,103.3158,103.5525,103.0792,103.4199,29526.0
2020-03-02 15:20:00,109.26,109.99,109.22,109.84,32866.0,103.4294,104.1205,103.3915,103.9785,32866.0
2020-03-02 15:30:00,109.87,110.42,109.83,110.34,73173.0,104.0069,104.5275,103.969,104.4518,73173.0
2020-03-02 15:40:00,110.33,110.76,110.17,110.62,91044.0,104.4423,104.8494,104.2909,104.7168,91044.0
2020-03-02 15:50:00,110.68,112.0,110.65,111.99,303632.0,104.7736,106.0232,104.7452,106.0137,303632.0
2020-03-03 09:30:00,111.0,111.03,109.11,110.6,71909.0,105.0766,105.105,103.2874,104.6979,71909.0
2020-03-03 09:40:00,110.6,111.03,110.43,110.82,51162.0,104.6979,105.105,104.537,104.9062,51162.0
2020-03-03 09:50:00,110.78,111.15,110.31,110.65,56574.0,104.8683,105.2186,104.4234,104.7452,56574.0
2020-03-03 10:00:00,110.78,114.32,110.78,113.61,79554.0,104.8683,108.2194,104.8683,107.5473,79554.0
2020-03-03 10:10:00,113.72,113.94,111.87,112.81,42057.0,107.6514,107.8597,105.9001,106.79,42057.0
2020-03-03 10:20:00,112.8,113.5,112.73,113.01,59573.0,106.7805,107.4431,106.7142,106.9793,59573.0
2020-03-03 10:30:00,113.05,113.14,112.53,112.9,44095.0,107.0172,107.1024,106.5249,106.8752,44095.0
2020-03-03 10:40:00,112.83,113.44,112.17,112.23,31927.0,106.8089,107.3864,106.1841,106.2409,31927.0
2020-03-03 10:50:00,112.23,112.66,111.67,112.5,28218.0,106.2409,106.648,105.7108,106.4965,28218.0
2020-03-03 11:00:00,112.52,112.67,111.24,111.39,34567.0,106.5154,106.6574,105.3038,105.4457,34567.0
2020-03-03 11:10:00,111.35,111.35,110.56,110.8,54520.0,105.4079,105.4079,104.66,104.8872,54520.0
2020-03-03 11:20:00,110.82,110.99,109.98,110.0,46517.0,104.9062,105.0671,104.111,104.1299,46517.0
2020-03-03 11:30:00,110.05,110.95,110.0,110.85,33492.0,104.1773,105.0292,104.1299,104.9346,33492.0
2020-03-03 11:40:00,110.84,111.18,110.66,110.73,18987.0,104.9251,105.247,104.7547,104.821,18987.0
2020-03-03 11:50:00,110.7,111.56,110.59,111.47,21099.0,104.7926,105.6067,104.6884,105.5215,21099.0
2020-03-03 12:00:00,111.47,111.86,111.22,111.81,17502.0,105.5215,105.8907,105.2848,105.8433,17502.0
2020-03-03 12:10:00,111.8,111.83,110.76,110.84,13161.0,105.8339,105.8623,104.8494,104.9251,13161.0
2020-03-03 12:20:00,110.81,111.12,110.52,110.71,23166.0,104.8967,105.1902,104.6222,104.802,23166.0
2020-03-03 12:30:00,110.76,110.94,110.35,110.94,22867.0,104.8494,105.0198,104.4612,105.0198,22867.0
2020-03-03 12:40:00,110.89,111.59,110.7,111.3,43731.0,104.9724,105.6351,104.7926,105.3606,43731.0
2020-03-03 12:50:00,111.25,111.25,110.53,110.75,19299.0,105.3132,105.3132,104.6316,104.8399,19299.0
2020-03-03 13:00:00,110.72,110.77,110.19,110.6,48122.0,104.8115,104.8588,104.3098,104.6979,48122.0
2020-03-03 13:10:00,110.69,110.69,110.03,110.12,44552.0,104.7831,104.7831,104.1583,104.2435,44552.0
2020-03-03 13:20:00,110.2,110.31,109.48,110.11,62305.0,104.3193,104.4234,103.6377,104.2341,62305.0
2020-03-03 13:30:00,109.99,110.25,109.68,110.24,37895.0,104.1205,104.3666,103.827,104.3571,37895.0
2020-03-03 13:40:00,110.23,110.29,109.31,109.49,22848.0,104.3476,104.4044,103.4767,103.6471,22848.0
2020-03-03 13:50:00,109.46,109.6,109.03,109.13,23232.0,103.6187,103.7513,103.2117,103.3064,23232.0
2020-03-03 14:00:00,109.14,109.54,108.13,108.19,30400.0,103.3158,103.6945,102.3597,102.4165,30400.0
2020-03-03 14:10:00,108.28,108.89,107.8,107.81,64363.0,102.5017,103.0792,102.0473,102.0568,64363.0
2020-03-03 14:20:00,107.87,108.9,107.59,108.68,45161.0,102.1136,103.0886,101.8485,102.8804,45161.0
2020-03-03 14:30:00,108.58,109.08,108.36,108.36,61686.0,102.7857,103.259,102.5774,102.5774,61686.0
2020-03-03 14:40:00,108.3,109.17,108.02,109.01,27090.0,102.5206,103.3442,102.2556,103.1928,27090.0
2020-03-03 14:50:00,109.06,109.56,108.82,109.35,33025.0,103.2401,103.7134,103.0129,103.5146,33025.0
2020-03-03 15:00:00,109.35,109.84,109.16,109.27,51868.0,103.5146,103.9785,103.3347,103.4389,51868.0
2020-03-03 15:10:00,109.29,110.03,109.26,109.88,75322.0,103.4578,104.1583,103.4294,104.0163,75322.0
2020-03-03 15:20:00,109.87,110.06,108.85,110.0,81111.0,104.0069,104.1867,103.0413,104.1299,81111.0
2020-03-03 15:30:00,109.88,109.95,108.28,108.36,72915.0,104.0163,104.0826,102.5017,102.5774,72915.0
2020-03-03 15:40:00,108.37,109.75,108.25,109.14,116034.0,102.5869,103.8933,102.4733,103.3158,116034.0
2020-03-03 15:50:00,109.07,109.93,108.43,109.14,378477.0,103.2496,104.0637,102.6437,103.3158,378477.0
2020-03-04 09:30:00,109.38,110.5,107.46,107.62,208087.0,103.543,104.6032,101.7255,101.8769,208087.0
2020-03-04 09:40:00,107.68,108.58,107.35,108.04,143516.0,101.9337,102.7857,101.6213,102.2745,143516.0
2020-03-04 09:50:00,108.12,108.21,107.74,108.09,95069.0,102.3502,102.4354,101.9905,102.3218,95069.0
2020-03-04 10:00:00,108.02,108.6,107.99,108.39,75080.0,102.2556,102.8046,102.2272,102.6058,75080.0
2020-03-04 10:10:00,108.39,109.32,108.23,109.24,69044.0,102.6058,103.4862,102.4544,103.4105,69044.0
2020-03-04 10:20:00,109.18,109.18,108.59,109.03,100824.0,103.3537,103.3537,102.7952,103.2117,100824.0
2020-03-04 10:30:00,108.96,109.04,108.51,108.51,57195.0,103.1454,103.2212,102.7194,102.7194,57195.0
2020-03-04 10:40:00,108.51,108.52,107.56,107.68,83454.0,102.7194,102.7289,101.8201,101.9337,83454.0
2020-03-04 10:50:00,107.69,107.78,106.95,107.32,67155.0,101.9432,102.0284,101.2427,101.5929,67155.0
2020-03-04 11:00:00,107.37,107.77,107.1,107.48,98106.0,101.6403,102.0189,101.3847,101.7444,98106.0
2020-03-04 11:10:00,107.48,107.66,107.05,107.13,58073.0,101.7444,101.9148,101.3373,101.4131,58073.0
2020-03-04 11:20:00,107.13,107.59,106.91,107.57,41689.0,101.4131,101.8485,101.2048,101.8296,41689.0
2020-03-04 11:30:00,107.58,107.65,106.34,106.73,57157.0,101.8391,101.9053,100.6652,101.0344,57157.0
2020-03-04 11:40:00,106.7,107.0,106.48,106.72,37937.0,101.006,101.29,100.7978,101.025,37937.0
2020-03-04 11:50:00,106.73,107.22,106.45,107.01,63078.0,101.0344,101.4983,100.7694,101.2995,63078.0
2020-03-04 12:00:00,107.02,107.13,106.36,106.41,50640.0,101.3089,101.4131,100.6842,100.7315,50640.0
2020-03-04 12:10:00,106.38,106.97,106.37,106.62,38407.0,100.7031,101.2616,100.6936,100.9303,38407.0
2020-03-04 12:20:00,106.65,107.24,106.44,107.2,28913.0,100.9587,101.5172,100.7599,101.4793,28913.0
2020-03-04 12:30:00,107.17,107.39,106.67,106.72,51155.0,101.4509,101.6592,100.9776,101.025,51155.0
2020-03-04 12:40:00,106.71,106.75,105.81,106.04,73421.0,101.0155,101.0534,100.1635,100.3812,73421.0
2020-03-04 12:50:00,106.0,106.26,105.84,106.15,127786.0,100.3434,100.5895,100.1919,100.4854,127786.0
2020-03-04 13:00:00,106.17,106.68,106.09,106.36,114553.0,100.5043,100.9871,100.4286,100.6842,114553.0
2020-03-04 13:10:00,106.37,106.95,106.3,106.8,36666.0,100.6936,101.2427,100.6274,101.1007,36666.0
2020-03-04 13:20:00,106.72,106.93,106.52,106.64,62698.0,101.025,101.2238,100.8356,100.9492,62698.0
2020-03-04 13:30:00,106.69,106.95,106.32,106.34,58883.0,100.9966,101.2427,100.6463,100.6652,58883.0
2020-03-04 13:40:00,106.4,106.52,106.06,106.46,64162.0,100.722,100.8356,100.4002,100.7788,64162.0
2020-03-04 13:50:00,106.48,106.83,106.32,106.67,87883.0,100.7978,101.1291,100.6463,100.9776,87883.0
2020-03-04 14:00:00,106.68,107.13,106.49,107.09,50472.0,100.9871,101.4131,100.8072,101.3752,50472.0
2020-03-04 14:10:00,107.1,107.86,107.05,107.84,40560.0,101.3847,102.1041,101.3373,102.0852,40560.0
2020-03-04 14:20:00,107.81,108.74,107.67,108.7,62991.0,102.0568,102.9372,101.9243,102.8993,62991.0
2020-03-04 14:30:00,108.7,108.88,108.19,108.29,68069.0,102.8993,103.0697,102.4165,102.5112,68069.0
2020-03-04 14:40:00,108.26,108.66,108.26,108.5,56499.0,102.4828,102.8614,102.4828,102.71,56499.0
2020-03-04 14:50:00,108.52,108.83,108.08,108.3,76930.0,102.7289,103.0224,102.3124,102.5206,76930.0
2020-03-04 15:00:00,108.25,108.5,108.07,108.4,60114.0,102.4733,102.71,102.3029,102.6153,60114.0
2020-03-04 15:10:00,108.43,108.5,108.16,108.43,99552.0,102.6437,102.71,102.3881,102.6437,99552.0
2020-03-04 15:20:00,108.47,108.67,108.33,108.67,78989.0,102.6816,102.8709,102.549,102.8709,78989.0
2020-03-04 15:30:00,108.69,109.42,108.58,109.39,121590.0,102.8898,103.5809,102.7857,103.5525,121590.0
2020-03-04 15:40:00,109.37,109.38,108.68,108.8,162162.0,103.5335,103.543,102.8804,102.994,162162.0
2020-03-04 15:50:00,108.8,109.82,108.8,109.55,480635.0,102.994,103.9595,102.994,103.7039,480635.0
2020-03-05 09:30:00,106.2,107.16,105.18,106.55,119989.0,100.5327,101.4415,99.5671,100.864,119989.0
2020-03-05 09:40:00,106.6,106.74,105.82,106.18,62568.0,100.9114,101.0439,100.173,100.5138,62568.0
2020-03-05 09:50:00,106.22,106.24,105.58,105.85,118526.0,100.5516,100.5706,99.9458,100.2014,118526.0
2020-03-05 10:00:00,105.87,106.15,105.72,105.82,56561.0,100.2203,100.4854,100.0783,100.173,56561.0
2020-03-05 10:10:00,105.84,106.42,105.84,106.42,27969.0,100.1919,100.741,100.1919,100.741,27969.0
2020-03-05 10:20:00,106.39,107.0,106.38,106.45,29374.0,100.7126,101.29,100.7031,100.7694,29374.0
2020-03-05 10:30:00,106.43,106.55,106.15,106.18,21518.0,100.7504,100.864,100.4854,100.5138,21518.0
2020-03-05 10:40:00,106.12,106.36,105.64,105.71,45191.0,100.457,100.6842,100.0026,100.0689,45191.0
2020-03-05 10:50:00,105.7,105.8,105.29,105.34,31604.0,100.0594,100.1541,99.6713,99.7186,31604.0
2020-03-05 11:00:00,105.26,105.93,105.08,105.93,27160.0,99.6429,100.2771,99.4725,100.2771,27160.0
2020-03-05 11:10:00,105.93,106.2,105.84,106.03,20959.0,100.2771,100.5327,100.1919,100.3718,20959.0
2020-03-05 11:20:00,106.05,106.09,105.59,105.65,29630.0,100.3907,100.4286,99.9553,100.0121,29630.0
2020-03-05 11:30:00,105.66,105.72,105.05,105.13,28670.0,100.0215,100.0783,99.4441,99.5198,28670.0
2020-03-05 11:40:00,105.13,105.28,104.96,105.08,36691.0,99.5198,99.6618,99.3589,99.4725,36691.0
2020-03-05 11:50:00,105.08,105.16,104.72,104.86,31402.0,99.4725,99.5482,99.1317,99.2642,31402.0
2020-03-05 12:00:00,104.88,105.11,104.52,104.57,21301.0,99.2831,99.5009,98.9424,98.9897,21301.0
2020-03-05 12:10:00,104.55,104.81,104.25,104.29,37042.0,98.9708,99.2169,98.6868,98.7246,37042.0
2020-03-05 12:20:00,104.29,104.59,104.17,104.35,37043.0,98.7246,99.0086,98.611,98.7814,37043.0
2020-03-05 12:30:00,104.34,104.52,103.91,103.98,28960.0,98.772,98.9424,98.3649,98.4312,28960.0
2020-03-05 12:40:00,104.0,104.0,103.37,103.69,26970.0,98.4501,98.4501,97.8537,98.1567,26970.0
2020-03-05 12:50:00,103.72,103.73,103.07,103.11,27375.0,98.1851,98.1945,97.5697,97.6076,27375.0
2020-03-05 13:00:00,103.04,103.25,102.65,102.65,23453.0,97.5413,97.7401,97.1722,97.1722,23453.0
2020-03-05 13:10:00,102.64,102.89,102.51,102.64,30307.0,97.1627,97.3993,97.0396,97.1627,30307.0
2020-03-05 13:20:00,102.6,102.65,102.3,102.47,50318.0,97.1248,97.1722,96.8408,97.0018,50318.0
2020-03-05 13:30:00,102.52,102.91,102.43,102.7,39718.0,97.0491,97.4183,96.9639,97.2195,39718.0
2020-03-05 13:40:00,102.7,102.86,102.45,102.76,27402.0,97.2195,97.3709,96.9828,97.2763,27402.0
2020-03-05 13:50:00,102.73,102.83,102.29,102.6,20119.0,97.2479,97.3425,96.8314,97.1248,20119.0
2020-03-05 14:00:00,102.63,102.77,102.24,102.32,37248.0,97.1532,97.2857,96.784,96.8598,37248.0
2020-03-05 14:10:00,102.31,102.43,101.87,101.94,38985.0,96.8503,96.9639,96.4338,96.5,38985.0
2020-03-05 14:20:00,101.92,101.99,101.69,101.75,37123.0,96.4811,96.5474,96.2634,96.3202,37123.0
2020-03-05 14:30:00,101.72,102.22,101.72,102.14,28140.0,96.2918,96.7651,96.2918,96.6894,28140.0
2020-03-05 14:40:00,102.13,102.23,101.75,102.03,34412.0,96.6799,96.7746,96.3202,96.5852,34412.0
2020-03-05 14:50:00,102.08,102.17,101.62,101.99,42697.0,96.6326,96.7178,96.1971,96.5474,42697.0
2020-03-05 15:00:00,101.95,102.14,101.61,101.88,75071.0,96.5095,96.6894,96.1877,96.4432,75071.0
2020-03-05 15:10:00,101.84,101.96,101.19,101.32,36385.0,96.4054,96.519,95.7901,95.9131,36385.0
2020-03-05 15:20:00,101.34,101.51,100.84,100.89,89665.0,95.9321,96.093,95.4587,95.5061,89665.0
2020-03-05 15:30:00,100.86,101.85,100.7,101.38,85879.0,95.4777,96.4148,95.3262,95.9699,85879.0
2020-03-05 15:40:00,101.39,101.71,101.26,101.43,82274.0,95.9794,96.2823,95.8563,96.0173,82274.0
2020-03-05 15:50:00,101.44,102.19,101.39,101.67,317744.0,96.0267,96.7367,95.9794,96.2444,317744.0
2020-03-06 09:30:00,97.54,100.35,97.34,100.32,165566.0,92.3348,94.9949,92.1455,94.9665,165566.0
2020-03-06 09:40:00,100.39,100.43,99.53,99.89,86552.0,95.0328,95.0706,94.2186,94.5594,86552.0
2020-03-06 09:50:00,99.92,100.78,99.63,100.67,79485.0,94.5878,95.4019,94.3133,95.2978,79485.0
2020-03-06 10:00:00,100.62,101.06,100.16,100.33,55051.0,95.2505,95.667,94.815,94.976,55051.0
2020-03-06 10:10:00,100.32,101.25,100.12,100.92,36537.0,94.9665,95.8469,94.7772,95.5345,36537.0
2020-03-06 10:20:00,100.93,101.84,100.89,101.74,28503.0,95.5439,96.4054,95.5061,96.3107,28503.0
2020-03-06 10:30:00,101.81,101.98,100.95,101.56,72627.0,96.377,96.5379,95.5629,96.1403,72627.0
2020-03-06 10:40:00,101.51,101.59,101.25,101.59,30153.0,96.093,96.1687,95.8469,96.1687,30153.0
2020-03-06 10:50:00,101.63,101.84,101.28,101.6,22737.0,96.2066,96.4054,95.8753,96.1782,22737.0
2020-03-06 11:00:00,101.6,101.67,100.74,100.8,20775.0,96.1782,96.2444,95.3641,95.4209,20775.0
2020-03-06 11:10:00,100.82,100.95,100.39,100.41,27013.0,95.4398,95.5629,95.0328,95.0517,27013.0
2020-03-06 11:20:00,100.5,100.69,100.2,100.23,20515.0,95.1369,95.3167,94.8529,94.8813,20515.0
2020-03-06 11:30:00,100.34,100.57,100.0,100.26,28153.0,94.9854,95.2031,94.6636,94.9097,28153.0
2020-03-06 11:40:00,100.24,100.31,99.89,99.92,48442.0,94.8908,94.957,94.5594,94.5878,48442.0
2020-03-06 11:50:00,99.93,100.29,99.9,100.13,27271.0,94.5973,94.9381,94.5689,94.7866,27271.0
2020-03-06 12:00:00,100.15,100.2,99.75,100.0,51756.0,94.8056,94.8529,94.4269,94.6636,51756.0
2020-03-06 12:10:00,100.03,100.16,99.74,100.06,51272.0,94.692,94.815,94.4174,94.7204,51272.0
2020-03-06 12:20:00,100.01,100.38,100.01,100.03,21255.0,94.673,95.0233,94.673,94.692,21255.0
2020-03-06 12:30:00,100.09,100.95,99.97,100.75,27544.0,94.7488,95.5629,94.6352,95.3735,27544.0
2020-03-06 12:40:00,100.72,101.0,100.56,100.56,25007.0,95.3451,95.6102,95.1937,95.1937,25007.0
2020-03-06 12:50:00,100.53,100.54,100.17,100.24,15487.0,95.1653,95.1748,94.8245,94.8908,15487.0
2020-03-06 13:00:00,100.22,100.66,100.21,100.42,13912.0,94.8718,95.2883,94.8624,95.0612,13912.0
2020-03-06 13:10:00,100.51,100.57,100.08,100.3,29419.0,95.1464,95.2031,94.7393,94.9476,29419.0
2020-03-06 13:20:00,100.33,100.87,100.29,100.35,19972.0,94.976,95.4871,94.9381,94.9949,19972.0
2020-03-06 13:30:00,100.38,100.68,100.11,100.61,35099.0,95.0233,95.3073,94.7677,95.241,35099.0
2020-03-06 13:40:00,100.6,101.0,100.34,100.36,39137.0,95.2315,95.6102,94.9854,95.0044,39137.0
2020-03-06 13:50:00,100.35,100.45,100.05,100.16,28297.0,94.9949,95.0896,94.7109,94.815,28297.0
2020-03-06 14:00:00,100.14,100.24,99.91,100.01,43395.0,94.7961,94.8908,94.5784,94.673,43395.0
2020-03-06 14:10:00,100.01,100.24,99.95,100.05,38411.0,94.673,94.8908,94.6162,94.7109,38411.0
2020-03-06 14:20:00,100.04,100.52,99.96,100.31,49462.0,94.7014,95.1558,94.6257,94.957,49462.0
2020-03-06 14:30:00,100.29,100.33,99.74,99.74,112741.0,94.9381,94.976,94.4174,94.4174,112741.0
2020-03-06 14:40:00,99.79,100.0,99.61,99.65,84281.0,94.4648,94.6636,94.2944,94.3322,84281.0
2020-03-06 14:50:00,99.65,99.94,99.57,99.74,79104.0,94.3322,94.6068,94.2565,94.4174,79104.0
2020-03-06 15:00:00,99.72,100.07,99.68,100.03,93685.0,94.3985,94.7298,94.3606,94.692,93685.0
2020-03-06 15:10:00,100.01,100.73,99.98,100.66,87723.0,94.673,95.3546,94.6446,95.2883,87723.0
2020-03-06 15:20:00,100.67,100.73,100.24,100.39,62439.0,95.2978,95.3546,94.8908,95.0328,62439.0
2020-03-06 15:30:00,100.38,101.34,100.22,100.65,77890.0,95.0233,95.9321,94.8718,95.2789,77890.0
2020-03-06 15:40:00,100.7,101.5,100.7,101.34,118744.0,95.3262,96.0835,95.3262,95.9321,118744.0
2020-03-06 15:50:00,101.39,103.42,101.37,102.51,451627.0,95.9794,97.9011,95.9605,97.0396,451627.0
2020-03-09 09:30:00,96.99,97.82,96.07,96.2,39489.0,91.8142,92.5999,90.9433,91.0664,39489.0
2020-03-09 09:40:00,96.0,96.29,95.58,95.75,2317.0,90.877,91.1515,90.4794,90.6404,2317.0
2020-03-09 09:50:00,95.76,96.49,95.0,95.14,130903.0,90.6498,91.3409,89.9304,90.0629,130903.0
2020-03-09 10:00:00,95.15,96.25,94.93,96.03,151334.0,90.0724,91.1137,89.8641,90.9054,151334.0
2020-03-09 10:10:00,96.06,96.14,95.32,95.97,34270.0,90.9338,91.0096,90.2333,90.8486,34270.0
2020-03-09 10:20:00,96.02,96.54,95.78,96.35,53418.0,90.896,91.3882,90.6688,91.2083,53418.0
2020-03-09 10:30:00,96.24,97.26,96.21,96.94,67741.0,91.1042,92.0698,91.0758,91.7669,67741.0
2020-03-09 10:40:00,96.98,97.08,96.68,96.91,83525.0,91.8047,91.8994,91.5207,91.7385,83525.0
2020-03-09 10:50:00,96.83,97.0,96.36,96.51,35258.0,91.6627,91.8237,91.2178,91.3598,35258.0
2020-03-09 11:00:00,96.43,96.68,95.96,96.2,47633.0,91.2841,91.5207,90.8392,91.0664,47633.0
2020-03-09 11:10:00,96.24,97.05,96.24,96.92,41475.0,91.1042,91.871,91.1042,91.7479,41475.0
2020-03-09 11:20:00,96.77,97.1,96.73,96.88,53283.0,91.6059,91.9183,91.5681,91.7101,53283.0
2020-03-09 11:30:00,96.77,97.27,96.56,97.01,61515.0,91.6059,92.0793,91.4071,91.8331,61515.0
2020-03-09 11:40:00,97.04,97.68,96.84,97.65,32701.0,91.8615,92.4674,91.6722,92.439,32701.0
2020-03-09 11:50:00,97.72,97.8,97.14,97.15,34278.0,92.5052,92.581,91.9562,91.9657,34278.0
2020-03-09 12:00:00,97.07,97.32,96.66,97.26,26015.0,91.8899,92.1266,91.5018,92.0698,26015.0
2020-03-09 12:10:00,97.34,97.45,96.87,96.95,79311.0,92.1455,92.2496,91.7006,91.7763,79311.0
2020-03-09 12:20:00,96.95,96.95,96.24,96.39,44526.0,91.7763,91.7763,91.1042,91.2462,44526.0
2020-03-09 12:30:00,96.31,96.78,95.96,96.42,39053.0,91.1705,91.6154,90.8392,91.2746,39053.0
2020-03-09 12:40:00,96.46,96.51,95.84,95.86,31535.0,91.3125,91.3598,90.7256,90.7445,31535.0
2020-03-09 12:50:00,95.98,96.45,95.94,96.23,19780.0,90.8581,91.303,90.8202,91.0948,19780.0
2020-03-09 13:00:00,96.21,96.27,95.41,95.63,23574.0,91.0758,91.1326,90.3185,90.5268,23574.0
2020-03-09 13:10:00,95.61,96.1,95.52,95.66,24579.0,90.5078,90.9717,90.4226,90.5552,24579.0
2020-03-09 13:20:00,95.62,95.73,95.25,95.31,41211.0,90.5173,90.6214,90.167,90.2238,41211.0
2020-03-09 13:30:00,95.38,95.45,94.93,95.04,35354.0,90.2901,90.3564,89.8641,89.9683,35354.0
2020-03-09 13:40:00,95.06,95.5,94.75,95.38,30499.0,89.9872,90.4037,89.6937,90.2901,30499.0
2020-03-09 13:50:00,95.46,95.47,94.89,95.11,20710.0,90.3658,90.3753,89.8263,90.0345,20710.0
2020-03-09 14:00:00,95.15,95.24,94.72,94.88,31527.0,90.0724,90.1576,89.6653,89.8168,31527.0
2020-03-09 14:10:00,94.86,95.97,94.84,95.6,43348.0,89.7979,90.8486,89.7789,90.4984,43348.0
2020-03-09 14:20:00,95.65,95.85,95.11,95.11,34208.0,90.5457,90.735,90.0345,90.0345,34208.0
2020-03-09 14:30:00,95.05,95.34,94.73,95.15,37470.0,89.9777,90.2522,89.6748,90.0724,37470.0
2020-03-09 14:40:00,95.07,95.08,94.42,94.43,38737.0,89.9967,90.0061,89.3813,89.3908,38737.0
2020-03-09 14:50:00,94.49,95.39,94.49,95.09,34344.0,89.4476,90.2996,89.4476,90.0156,34344.0
2020-03-09 15:00:00,95.11,95.39,94.62,95.14,43999.0,90.0345,90.2996,89.5707,90.0629,43999.0
2020-03-09 15:10:00,95.06,95.36,94.78,94.85,57456.0,89.9872,90.2712,89.7221,89.7884,57456.0
2020-03-09 15:20:00,94.86,95.82,94.77,95.58,56270.0,89.7979,90.7066,89.7127,90.4794,56270.0
2020-03-09 15:30:00,95.55,95.87,95.06,95.73,73526.0,90.451,90.754,89.9872,90.6214,73526.0
2020-03-09 15:40:00,95.69,96.09,95.38,95.73,98774.0,90.5836,90.9622,90.2901,90.6214,98774.0
2020-03-09 15:50:00,95.65,95.65,94.41,94.53,445927.0,90.5457,90.5457,89.3719,89.4855,445927.0
2020-03-10 09:30:00,97.16,98.7,96.92,98.07,124388.0,91.9751,93.4329,91.7479,92.8366,124388.0
2020-03-10 09:40:00,97.99,98.51,97.31,98.41,136812.0,92.7608,93.2531,92.1171,93.1584,136812.0
2020-03-10 09:50:00,98.33,99.7,98.25,99.7,115796.0,93.0827,94.3796,93.007,94.3796,115796.0
2020-03-10 10:00:00,99.66,99.8,99.35,99.76,70241.0,94.3417,94.4742,94.0483,94.4364,70241.0
2020-03-10 10:10:00,99.78,99.99,99.45,99.49,71041.0,94.4553,94.6541,94.1429,94.1808,71041.0
2020-03-10 10:20:00,99.49,99.76,99.0,99.03,60736.0,94.1808,94.4364,93.7169,93.7453,60736.0
2020-03-10 10:30:00,99.0,99.0,98.5,98.51,53500.0,93.7169,93.7169,93.2436,93.2531,53500.0
2020-03-10 10:40:00,98.5,98.58,97.82,97.87,82272.0,93.2436,93.3193,92.5999,92.6472,82272.0
2020-03-10 10:50:00,97.9,98.08,97.42,97.48,43765.0,92.6756,92.846,92.2212,92.278,43765.0
2020-03-10 11:00:00,97.56,98.35,97.45,98.24,47346.0,92.3538,93.1016,92.2496,92.9975,47346.0
2020-03-10 11:10:00,98.21,98.25,97.48,97.5,43674.0,92.9691,93.007,92.278,92.297,43674.0
2020-03-10 11:20:00,97.5,97.57,96.34,96.68,59101.0,92.297,92.3632,91.1989,91.5207,59101.0
2020-03-10 11:30:00,96.49,96.75,95.78,96.16,40063.0,91.3409,91.587,90.6688,91.0285,40063.0
2020-03-10 11:40:00,96.14,97.19,95.93,97.19,35547.0,91.0096,92.0035,90.8108,92.0035,35547.0
2020-03-10 11:50:00,97.2,97.21,96.38,96.57,43895.0,92.013,92.0225,91.2367,91.4166,43895.0
2020-03-10 12:00:00,96.61,98.01,96.6,97.89,73257.0,91.4545,92.7798,91.445,92.6662,73257.0
2020-03-10 12:10:00,97.93,99.06,97.93,98.9,57862.0,92.704,93.7737,92.704,93.6223,57862.0
2020-03-10 12:20:00,98.93,98.98,98.32,98.4,56428.0,93.6507,93.698,93.0732,93.1489,56428.0
2020-03-10 12:30:00,98.39,98.48,97.74,98.38,70437.0,93.1395,93.2247,92.5242,93.13,70437.0
2020-03-10 12:40:00,98.41,98.68,97.96,98.48,50485.0,93.1584,93.414,92.7324,93.2247,50485.0
2020-03-10 12:50:00,98.51,98.58,98.09,98.09,26968.0,93.2531,93.3193,92.8555,92.8555,26968.0
2020-03-10 13:00:00,98.14,98.86,97.77,98.79,36302.0,92.9028,93.5844,92.5526,93.5181,36302.0
2020-03-10 13:10:00,98.77,99.22,98.28,99.02,35496.0,93.4992,93.9252,93.0354,93.7359,35496.0
2020-03-10 13:20:00,99.11,99.57,98.47,98.84,38478.0,93.8211,94.2565,93.2152,93.5655,38478.0
2020-03-10 13:30:00,98.9,99.12,98.47,98.68,24872.0,93.6223,93.8305,93.2152,93.414,24872.0
2020-03-10 13:40:00,98.74,98.89,98.21,98.31,84926.0,93.4708,93.6128,92.9691,93.0638,84926.0
2020-03-10 13:50:00,98.29,98.76,98.13,98.72,62709.0,93.0448,93.4897,92.8934,93.4519,62709.0
2020-03-10 14:00:00,98.72,98.92,98.33,98.81,94656.0,93.4519,93.6412,93.0827,93.5371,94656.0
2020-03-10 14:10:00,98.88,99.3,98.73,99.18,69396.0,93.6033,94.0009,93.4613,93.8873,69396.0
2020-03-10 14:20:00,99.23,99.4,98.58,99.36,71234.0,93.9347,94.0956,93.3193,94.0577,71234.0
2020-03-10 14:30:00,99.35,99.73,99.08,99.48,32520.0,94.0483,94.408,93.7927,94.1713,32520.0
2020-03-10 14:40:00,99.38,100.7,99.38,100.7,36946.0,94.0767,95.3262,94.0767,95.3262,36946.0
2020-03-10 14:50:00,100.72,100.72,100.02,100.33,24596.0,95.3451,95.3451,94.6825,94.976,24596.0
2020-03-10 15:00:00,100.46,101.07,100.38,100.72,41393.0,95.099,95.6765,95.0233,95.3451,41393.0
2020-03-10 15:10:00,100.8,101.43,100.62,101.26,37301.0,95.4209,96.0173,95.2505,95.8563,37301.0
2020-03-10 15:20:00,101.27,101.54,100.79,100.84,46169.0,95.8658,96.1214,95.4114,95.4587,46169.0
2020-03-10 15:30:00,100.86,101.39,100.44,101.27,75066.0,95.4777,95.9794,95.0801,95.8658,75066.0
2020-03-10 15:40:00,101.31,101.76,101.07,101.55,77215.0,95.9037,96.3296,95.6765,96.1309,77215.0
2020-03-10 15:50:00,101.49,101.92,101.39,101.87,279463.0,96.0741,96.4811,95.9794,96.4338,279463.0
2020-03-11 09:30:00,99.42,100.34,98.66,99.56,100808.0,94.1145,94.9854,93.3951,94.247,100808.0
2020-03-11 09:40:00,99.57,99.94,99.19,99.46,89012.0,94.2565,94.6068,93.8968,94.1524,89012.0
2020-03-11 09:50:00,99.45,100.9,99.32,100.8,62225.0,94.1429,95.5155,94.0199,95.4209,62225.0
2020-03-11 10:00:00,100.84,100.97,100.01,100.76,43115.0,95.4587,95.5818,94.673,95.383,43115.0
2020-03-11 10:10:00,100.82,100.96,100.54,100.96,41329.0,95.4398,95.5723,95.1748,95.5723,41329.0
2020-03-11 10:20:00,100.83,100.89,99.77,99.95,41789.0,95.4493,95.5061,94.4458,94.6162,41789.0
2020-03-11 10:30:00,99.9,100.26,99.54,100.05,44748.0,94.5689,94.9097,94.2281,94.7109,44748.0
2020-03-11 10:40:00,100.0,100.3,99.48,99.56,65624.0,94.6636,94.9476,94.1713,94.247,65624.0
2020-03-11 10:50:00,99.64,100.52,99.62,100.36,38392.0,94.3228,95.1558,94.3038,95.0044,38392.0
2020-03-11 11:00:00,100.37,100.62,100.18,100.55,28577.0,95.0138,95.2505,94.834,95.1842,28577.0
2020-03-11 11:10:00,100.55,100.97,100.29,100.29,29365.0,95.1842,95.5818,94.9381,94.9381,29365.0
2020-03-11 11:20:00,100.36,100.38,99.72,100.0,52469.0,95.0044,95.0233,94.3985,94.6636,52469.0
2020-03-11 11:30:00,100.06,100.62,99.82,100.53,23451.0,94.7204,95.2505,94.4932,95.1653,23451.0
2020-03-11 11:40:00,100.55,100.58,100.0,100.22,25914.0,95.1842,95.2126,94.6636,94.8718,25914.0
2020-03-11 11:50:00,100.27,100.35,99.83,100.11,49460.0,94.9192,94.9949,94.5026,94.7677,49460.0
2020-03-11 12:00:00,100.12,100.31,99.81,100.22,36433.0,94.7772,94.957,94.4837,94.8718,36433.0
2020-03-11 12:10:00,100.25,100.52,100.06,100.32,37804.0,94.9002,95.1558,94.7204,94.9665,37804.0
2020-03-11 12:20:00,100.3,100.34,99.71,99.87,64830.0,94.9476,94.9854,94.389,94.5405,64830.0
2020-03-11 12:30:00,99.85,99.96,99.31,99.35,52140.0,94.5216,94.6257,94.0104,94.0483,52140.0
2020-03-11 12:40:00,99.31,99.49,98.83,98.91,60135.0,94.0104,94.1808,93.556,93.6317,60135.0
2020-03-11 12:50:00,98.96,99.21,98.66,99.13,57716.0,93.6791,93.9157,93.3951,93.84,57716.0
2020-03-11 13:00:00,99.1,99.11,98.58,98.75,39610.0,93.8116,93.8211,93.3193,93.4803,39610.0
2020-03-11 13:10:00,98.72,99.07,98.72,99.02,24598.0,93.4519,93.7832,93.4519,93.7359,24598.0
2020-03-11 13:20:00,99.03,99.4,98.97,99.28,22636.0,93.7453,94.0956,93.6885,93.982,22636.0
2020-03-11 13:30:00,99.34,99.43,98.86,98.91,23134.0,94.0388,94.124,93.5844,93.6317,23134.0
2020-03-11 13:40:00,98.94,99.41,98.72,99.26,47425.0,93.6601,94.1051,93.4519,93.9631,47425.0
2020-03-11 13:50:00,99.3,99.51,98.9,99.16,28717.0,94.0009,94.1997,93.6223,93.8684,28717.0
2020-03-11 14:00:00,99.26,99.26,98.78,98.93,93161.0,93.9631,93.9631,93.5087,93.6507,93161.0
2020-03-11 14:10:00,98.95,99.08,98.69,98.85,58276.0,93.6696,93.7927,93.4235,93.5749,58276.0
2020-03-11 14:20:00,98.85,99.18,98.78,98.93,36505.0,93.5749,93.8873,93.5087,93.6507,36505.0
2020-03-11 14:30:00,98.95,99.33,98.88,99.24,32231.0,93.6696,94.0293,93.6033,93.9441,32231.0
2020-03-11 14:40:00,99.26,99.61,98.98,99.04,33343.0,93.9631,94.2944,93.698,93.7548,33343.0
2020-03-11 14:50:00,99.07,99.32,98.85,98.95,70174.0,93.7832,94.0199,93.5749,93.6696,70174.0
2020-03-11 15:00:00,98.94,99.02,97.93,98.11,70806.0,93.6601,93.7359,92.704,92.8744,70806.0
2020-03-11 15:10:00,98.14,98.55,97.91,98.34,88722.0,92.9028,93.2909,92.6851,93.0922,88722.0
2020-03-11 15:20:00,98.29,98.56,97.82,98.45,71625.0,93.0448,93.3004,92.5999,93.1963,71625.0
2020-03-11 15:30:00,98.46,99.21,98.36,98.98,73961.0,93.2057,93.9157,93.1111,93.698,73961.0
2020-03-11 15:40:00,98.97,99.22,98.5,98.88,79949.0,93.6885,93.9252,93.2436,93.6033,79949.0
2020-03-11 15:50:00,98.87,99.11,98.37,98.55,441095.0,93.5939,93.8211,93.1206,93.2909,441095.0
2020-03-12 09:30:00,92.58,93.3,92.0,93.15,95349.0,87.6395,88.3211,87.0905,88.1791,95349.0
2020-03-12 09:40:00,93.15,93.15,93.15,93.15,0.0,88.1791,88.1791,88.1791,88.1791,0.0
2020-03-12 09:50:00,92.9,93.81,91.57,93.78,78548.0,87.9425,88.8039,86.6834,88.7755,78548.0
2020-03-12 10:00:00,93.55,93.73,92.29,92.75,49925.0,88.5578,88.7282,87.365,87.8005,49925.0
2020-03-12 10:10:00,92.75,94.45,92.75,93.94,117758.0,87.8005,89.4097,87.8005,88.927,117758.0
2020-03-12 10:20:00,93.93,94.11,93.44,93.76,34929.0,88.9175,89.0879,88.4536,88.7566,34929.0
2020-03-12 10:30:00,93.69,94.02,93.0,93.19,81938.0,88.6903,89.0027,88.0371,88.217,81938.0
2020-03-12 10:40:00,93.26,94.14,93.15,93.94,100936.0,88.2832,89.1163,88.1791,88.927,100936.0
2020-03-12 10:50:00,93.97,94.71,93.78,94.16,47585.0,88.9554,89.6559,88.7755,89.1352,47585.0
2020-03-12 11:00:00,94.07,94.16,93.16,93.22,56703.0,89.05,89.1352,88.1886,88.2454,56703.0
2020-03-12 11:10:00,93.22,93.3,92.63,92.85,98344.0,88.2454,88.3211,87.6869,87.8951,98344.0
2020-03-12 11:20:00,92.94,93.21,92.33,92.35,68794.0,87.9803,88.2359,87.4029,87.4218,68794.0
2020-03-12 11:30:00,92.34,92.58,91.12,91.14,55825.0,87.4123,87.6395,86.2574,86.2764,55825.0
2020-03-12 11:40:00,91.23,91.51,91.03,91.28,80906.0,86.3616,86.6266,86.1722,86.4089,80906.0
2020-03-12 11:50:00,91.24,92.24,91.11,92.0,108796.0,86.371,87.3177,86.248,87.0905,108796.0
2020-03-12 12:00:00,92.01,92.16,91.54,91.54,70125.0,87.0999,87.2419,86.655,86.655,70125.0
2020-03-12 12:10:00,91.53,91.54,91.05,91.37,104007.0,86.6456,86.655,86.1912,86.4941,104007.0
2020-03-12 12:20:00,91.38,92.6,91.32,92.4,44208.0,86.5036,87.6585,86.4468,87.4691,44208.0
2020-03-12 12:30:00,92.36,92.36,91.76,91.89,57246.0,87.4313,87.4313,86.8633,86.9864,57246.0
2020-03-12 12:40:00,91.85,91.87,91.22,91.48,72744.0,86.9485,86.9674,86.3521,86.5982,72744.0
2020-03-12 12:50:00,91.51,94.54,91.51,94.0,87291.0,86.6266,89.4949,86.6266,88.9838,87291.0
2020-03-12 13:00:00,93.96,96.46,93.48,96.04,89083.0,88.9459,91.3125,88.4915,90.9149,89083.0
2020-03-12 13:10:00,95.91,96.08,94.1,94.63,48644.0,90.7918,90.9528,89.0784,89.5801,48644.0
2020-03-12 13:20:00,94.59,94.74,94.23,94.6,48002.0,89.5423,89.6843,89.2015,89.5517,48002.0
2020-03-12 13:30:00,94.6,94.84,92.65,92.81,61560.0,89.5517,89.7789,87.7058,87.8573,61560.0
2020-03-12 13:40:00,92.79,93.68,92.64,93.5,87770.0,87.8383,88.6808,87.6963,88.5104,87770.0
2020-03-12 13:50:00,93.5,93.86,93.06,93.66,52864.0,88.5104,88.8512,88.0939,88.6619,52864.0
2020-03-12 14:00:00,93.67,93.89,92.79,93.51,71864.0,88.6714,88.8796,87.8383,88.5199,71864.0
2020-03-12 14:10:00,93.65,93.66,92.5,92.65,58412.0,88.6524,88.6619,87.5638,87.7058,58412.0
2020-03-12 14:20:00,92.64,92.78,92.21,92.44,53218.0,87.6963,87.8289,87.2893,87.507,53218.0
2020-03-12 14:30:00,92.41,92.86,92.25,92.31,80766.0,87.4786,87.9046,87.3271,87.3839,80766.0
2020-03-12 14:40:00,92.29,93.55,92.23,93.5,73143.0,87.365,88.5578,87.3082,88.5104,73143.0
2020-03-12 14:50:00,93.49,94.03,92.63,92.63,109430.0,88.501,89.0122,87.6869,87.6869,109430.0
2020-03-12 15:00:00,92.65,93.25,92.45,93.04,127715.0,87.7058,88.2738,87.5165,88.075,127715.0
2020-03-12 15:10:00,93.07,93.57,92.11,92.68,120550.0,88.1034,88.5767,87.1946,87.7342,120550.0
2020-03-12 15:20:00,92.63,92.65,91.98,91.99,130542.0,87.6869,87.7058,87.0715,87.081,130542.0
2020-03-12 15:30:00,91.99,92.63,91.99,92.44,156308.0,87.081,87.6869,87.081,87.507,156308.0
2020-03-12 15:40:00,92.39,93.16,92.02,93.06,159631.0,87.4597,88.1886,87.1094,88.0939,159631.0
2020-03-12 15:50:00,93.09,93.68,91.15,91.31,503569.0,88.1223,88.6808,86.2858,86.4373,503569.0
2020-03-13 09:30:00,95.63,97.13,93.01,94.57,117019.0,90.5268,91.9467,88.0466,89.5233,117019.0
2020-03-13 09:40:00,94.48,94.62,93.1,93.43,91245.0,89.4381,89.5707,88.1318,88.4442,91245.0
2020-03-13 09:50:00,93.58,93.58,92.0,92.41,46683.0,88.5862,88.5862,87.0905,87.4786,46683.0
2020-03-13 10:00:00,92.57,92.79,91.94,92.17,61230.0,87.6301,87.8383,87.0337,87.2514,61230.0
2020-03-13 10:10:00,92.15,93.25,91.9,93.2,19305.0,87.2325,88.2738,86.9958,88.2264,19305.0
2020-03-13 10:20:00,93.36,93.93,92.89,92.92,31343.0,88.3779,88.9175,87.933,87.9614,31343.0
2020-03-13 10:30:00,93.12,93.12,92.27,92.47,30681.0,88.1507,88.1507,87.3461,87.5354,30681.0
2020-03-13 10:40:00,92.53,92.58,91.24,91.36,44286.0,87.5922,87.6395,86.371,86.4846,44286.0
2020-03-13 10:50:00,91.44,91.55,89.88,90.0,88128.0,86.5604,86.6645,85.0836,85.1972,88128.0
2020-03-13 11:00:00,89.96,90.73,89.83,90.06,80490.0,85.1593,85.8883,85.0363,85.254,80490.0
2020-03-13 11:10:00,90.01,90.1,89.24,89.29,62251.0,85.2067,85.2919,84.4778,84.5251,62251.0
2020-03-13 11:20:00,89.46,89.85,88.38,88.38,57464.0,84.686,85.0552,83.6637,83.6637,57464.0
2020-03-13 11:30:00,88.44,88.82,87.85,88.11,51439.0,83.7205,84.0802,83.1619,83.4081,51439.0
2020-03-13 11:40:00,88.05,88.24,87.6,87.62,42117.0,83.3513,83.5311,82.9253,82.9442,42117.0
2020-03-13 11:50:00,87.61,88.7,87.61,88.23,48860.0,82.9348,83.9666,82.9348,83.5217,48860.0
2020-03-13 12:00:00,88.45,88.53,87.48,87.86,43248.0,83.7299,83.8057,82.8117,83.1714,43248.0
2020-03-13 12:10:00,87.78,88.49,87.57,88.18,25723.0,83.0957,83.7678,82.8969,83.4743,25723.0
2020-03-13 12:20:00,88.14,88.44,87.98,88.03,24731.0,83.4365,83.7205,83.285,83.3323,24731.0
2020-03-13 12:30:00,88.09,89.32,88.04,89.29,20584.0,83.3891,84.5535,83.3418,84.5251,20584.0
2020-03-13 12:40:00,89.2,89.9,89.13,89.81,29136.0,84.4399,85.1025,84.3736,85.0173,29136.0
2020-03-13 12:50:00,89.89,90.12,89.05,89.13,25245.0,85.0931,85.3108,84.2979,84.3736,25245.0
2020-03-13 13:00:00,89.12,89.38,88.62,88.81,22576.0,84.3642,84.6103,83.8909,84.0707,22576.0
2020-03-13 13:10:00,88.76,89.28,88.65,89.28,21393.0,84.0234,84.5156,83.9193,84.5156,21393.0
2020-03-13 13:20:00,89.26,89.91,89.25,89.81,15138.0,84.4967,85.112,84.4872,85.0173,15138.0
2020-03-13 13:30:00,89.92,90.2,88.97,89.45,26739.0,85.1215,85.3865,84.2222,84.6766,26739.0
2020-03-13 13:40:00,89.56,90.02,89.47,89.98,15691.0,84.7807,85.2161,84.6955,85.1783,15691.0
2020-03-13 13:50:00,89.96,90.05,89.53,89.62,23317.0,85.1593,85.2445,84.7523,84.8375,23317.0
2020-03-13 14:00:00,89.61,89.63,88.75,88.88,49614.0,84.828,84.847,84.0139,84.137,49614.0
2020-03-13 14:10:00,88.95,89.23,88.79,88.91,26224.0,84.2032,84.4683,84.0518,84.1654,26224.0
2020-03-13 14:20:00,88.9,89.23,88.7,88.72,45684.0,84.1559,84.4683,83.9666,83.9855,45684.0
2020-03-13 14:30:00,88.89,88.95,88.25,88.49,29336.0,84.1464,84.2032,83.5406,83.7678,29336.0
2020-03-13 14:40:00,88.52,89.29,88.23,88.9,63611.0,83.7962,84.5251,83.5217,84.1559,63611.0
2020-03-13 14:50:00,88.87,89.47,88.78,89.38,70411.0,84.1275,84.6955,84.0423,84.6103,70411.0
2020-03-13 15:00:00,89.38,90.32,89.21,90.17,79544.0,84.6103,85.5001,84.4494,85.3581,79544.0
2020-03-13 15:10:00,90.17,90.47,89.7,90.29,82654.0,85.3581,85.6421,84.9132,85.4717,82654.0
2020-03-13 15:20:00,90.21,90.72,90.1,90.43,41117.0,85.396,85.8788,85.2919,85.6043,41117.0
2020-03-13 15:30:00,90.4,90.71,87.81,88.87,171077.0,85.5759,85.8693,83.1241,84.1275,171077.0
2020-03-13 15:40:00,88.95,90.28,88.59,90.28,201418.0,84.2032,85.4623,83.8625,85.4623,201418.0
2020-03-13 15:50:00,90.27,92.82,90.1,92.63,429458.0,85.4528,87.8667,85.2919,87.6869,429458.0
2020-03-16 09:30:00,82.0,82.0,82.0,82.0,0.0,77.9234,77.9234,77.9234,77.9234,0.0
2020-03-16 09:40:00,84.34,84.34,78.8,79.68,111065.0,80.147,80.147,74.8825,75.7187,111065.0
2020-03-16 09:50:00,79.68,81.53,79.34,80.46,95599.0,75.7187,77.4767,75.3956,76.4599,95599.0
2020-03-16 10:00:00,80.53,80.53,78.31,78.91,67953.0,76.5264,76.5264,74.4168,74.987,67953.0
2020-03-16 10:10:00,78.98,79.78,78.92,79.29,74473.0,75.0535,75.8137,74.9965,75.3481,74473.0
2020-03-16 10:20:00,79.31,80.08,79.09,79.85,67777.0,75.3671,76.0988,75.158,75.8803,67777.0
2020-03-16 10:30:00,79.89,80.55,79.7,80.52,104430.0,75.9183,76.5455,75.7377,76.5169,104430.0
2020-03-16 10:40:00,80.51,80.51,79.55,79.62,58451.0,76.5074,76.5074,75.5952,75.6617,58451.0
2020-03-16 10:50:00,79.67,80.05,79.38,79.92,219982.0,75.7092,76.0703,75.4336,75.9468,219982.0
2020-03-16 11:00:00,79.78,80.18,79.06,80.09,185452.0,75.8137,76.1938,75.1295,76.1083,185452.0
2020-03-16 11:10:00,80.13,80.57,79.83,80.29,87745.0,76.1463,76.5645,75.8612,76.2984,87745.0
2020-03-16 11:20:00,80.2,80.43,79.77,79.93,59105.0,76.2129,76.4314,75.8042,75.9563,59105.0
2020-03-16 11:30:00,80.03,80.12,79.0,79.1,50704.0,76.0513,76.1368,75.0725,75.1675,50704.0
2020-03-16 11:40:00,79.01,79.11,78.52,79.02,68297.0,75.082,75.177,74.6164,75.0915,68297.0
2020-03-16 11:50:00,79.03,79.39,78.79,79.39,51961.0,75.101,75.4431,74.873,75.4431,51961.0
2020-03-16 12:00:00,79.38,79.44,78.74,78.76,56347.0,75.4336,75.4906,74.8254,74.8444,56347.0
2020-03-16 12:10:00,78.74,79.03,78.68,78.78,66067.0,74.8254,75.101,74.7684,74.8634,66067.0
2020-03-16 12:20:00,78.75,79.31,78.58,78.88,59677.0,74.8349,75.3671,74.6734,74.9585,59677.0
2020-03-16 12:30:00,78.89,79.1,78.52,78.57,58309.0,74.968,75.1675,74.6164,74.6639,58309.0
2020-03-16 12:40:00,78.6,78.69,78.5,78.6,57845.0,74.6924,74.7779,74.5974,74.6924,57845.0
2020-03-16 12:50:00,78.56,78.57,77.46,77.69,44460.0,74.6544,74.6639,73.6091,73.8276,44460.0
2020-03-16 13:00:00,77.72,78.13,77.63,77.7,37071.0,73.8561,74.2458,73.7706,73.8371,37071.0
2020-03-16 13:10:00,77.66,78.07,77.38,77.47,38341.0,73.7991,74.1887,73.533,73.6186,38341.0
2020-03-16 13:20:00,77.45,77.69,77.05,77.43,46838.0,73.5996,73.8276,73.2195,73.5806,46838.0
2020-03-16 13:30:00,77.4,77.68,77.02,77.45,103211.0,73.5521,73.8181,73.1909,73.5996,103211.0
2020-03-16 13:40:00,77.41,77.59,77.02,77.55,86386.0,73.5616,73.7326,73.1909,73.6946,86386.0
2020-03-16 13:50:00,77.57,77.65,77.16,77.22,49090.0,73.7136,73.7896,73.324,73.381,49090.0
2020-03-16 14:00:00,77.18,77.22,76.14,76.16,84480.0,73.343,73.381,72.3547,72.3737,84480.0
2020-03-16 14:10:00,76.14,76.33,75.88,76.09,75094.0,72.3547,72.5353,72.1076,72.3072,75094.0
2020-03-16 14:20:00,76.1,76.78,75.99,76.77,105386.0,72.3167,72.9629,72.2122,72.9534,105386.0
2020-03-16 14:30:00,76.77,78.41,76.76,77.76,63694.0,72.9534,74.5118,72.9439,73.8942,63694.0
2020-03-16 14:40:00,77.72,77.78,76.94,77.24,66155.0,73.8561,73.9132,73.1149,73.4,66155.0
2020-03-16 14:50:00,77.34,78.0,77.09,77.58,69785.0,73.495,74.1222,73.2575,73.7231,69785.0
2020-03-16 15:00:00,77.62,77.78,76.87,77.01,80893.0,73.7611,73.9132,73.0484,73.1814,80893.0
2020-03-16 15:10:00,76.97,77.01,76.17,76.49,111449.0,73.1434,73.1814,72.3832,72.6873,111449.0
2020-03-16 15:20:00,76.48,77.02,76.25,76.59,130195.0,72.6778,73.1909,72.4592,72.7823,130195.0
2020-03-16 15:30:00,76.63,76.69,75.88,76.18,154216.0,72.8203,72.8774,72.1076,72.3927,154216.0
2020-03-16 15:40:00,76.17,76.96,75.96,76.34,134338.0,72.3832,73.1339,72.1836,72.5448,134338.0
2020-03-16 15:50:00,76.24,76.31,73.19,73.94,400035.0,72.4497,72.5162,69.5514,70.2641,400035.0
2020-03-17 09:30:00,74.43,74.67,72.0,72.2,123410.0,70.7297,70.9578,68.4205,68.6106,123410.0
2020-03-17 09:40:00,72.2,73.47,71.76,72.42,184902.0,68.6106,69.8174,68.1924,68.8196,184902.0
2020-03-17 09:50:00,72.44,72.44,70.01,70.04,111748.0,68.8386,68.8386,66.5294,66.558,111748.0
2020-03-17 10:00:00,70.02,70.96,69.16,70.4,100793.0,66.539,67.4322,65.7217,66.9001,100793.0
2020-03-17 10:10:00,70.36,70.74,70.26,70.7,158187.0,66.862,67.2232,66.767,67.1851,158187.0
2020-03-17 10:20:00,70.75,70.75,69.94,70.25,154097.0,67.2327,67.2327,66.4629,66.7575,154097.0
2020-03-17 10:30:00,70.23,70.63,69.14,69.27,122046.0,66.7385,67.1186,65.7027,65.8262,122046.0
2020-03-17 10:40:00,69.24,69.8,68.84,69.53,109543.0,65.7977,66.3299,65.4176,66.0733,109543.0
2020-03-17 10:50:00,69.47,69.5,67.69,68.11,136646.0,66.0163,66.0448,64.3248,64.7239,136646.0
2020-03-17 11:00:00,68.15,69.19,68.01,68.98,96088.0,64.7619,65.7502,64.6289,65.5507,96088.0
2020-03-17 11:10:00,69.0,69.96,68.59,69.92,182976.0,65.5697,66.4819,65.18,66.4439,182976.0
2020-03-17 11:20:00,69.95,70.2,68.14,68.55,232820.0,66.4724,66.71,64.7524,65.142,232820.0
2020-03-17 11:30:00,68.52,69.94,68.5,69.4,171262.0,65.1135,66.4629,65.0945,65.9498,171262.0
2020-03-17 11:40:00,69.45,70.19,69.32,70.05,176878.0,65.9973,66.7005,65.8738,66.5675,176878.0
2020-03-17 11:50:00,70.05,71.49,70.01,71.44,182493.0,66.5675,67.9359,66.5294,67.8884,182493.0
2020-03-17 12:00:00,71.44,73.48,71.43,73.23,117657.0,67.8884,69.8269,67.8789,69.5894,117657.0
2020-03-17 12:10:00,73.26,73.41,72.43,72.67,95074.0,69.6179,69.7604,68.8291,69.0572,95074.0
2020-03-17 12:20:00,72.69,72.73,71.75,71.92,82806.0,69.0762,69.1142,68.1829,68.3445,82806.0
2020-03-17 12:30:00,71.91,72.28,71.66,72.01,111750.0,68.335,68.6866,68.0974,68.43,111750.0
2020-03-17 12:40:00,72.06,72.07,71.63,71.66,45864.0,68.4775,68.487,68.0689,68.0974,45864.0
2020-03-17 12:50:00,71.64,71.66,71.01,71.55,77778.0,68.0784,68.0974,67.4797,67.9929,77778.0
2020-03-17 13:00:00,71.58,72.16,71.26,71.28,46536.0,68.0214,68.5726,67.7173,67.7363,46536.0
2020-03-17 13:10:00,71.31,71.31,70.6,70.67,55777.0,67.7648,67.7648,67.0901,67.1566,55777.0
2020-03-17 13:20:00,70.61,71.0,70.5,70.75,45016.0,67.0996,67.4702,66.9951,67.2327,45016.0
2020-03-17 13:30:00,70.76,71.65,70.55,71.65,46840.0,67.2422,68.0879,67.0426,68.0879,46840.0
2020-03-17 13:40:00,71.62,71.8,71.26,71.52,71976.0,68.0594,68.2305,67.7173,67.9644,71976.0
2020-03-17 13:50:00,71.58,71.78,71.19,71.35,49912.0,68.0214,68.2115,67.6508,67.8028,49912.0
2020-03-17 14:00:00,71.36,71.92,71.03,71.85,85084.0,67.8123,68.3445,67.4987,68.278,85084.0
2020-03-17 14:10:00,71.85,72.39,71.37,72.35,195813.0,68.278,68.7911,67.8218,68.7531,195813.0
2020-03-17 14:20:00,72.34,72.68,71.71,72.65,65171.0,68.7436,69.0667,68.1449,69.0382,65171.0
2020-03-17 14:30:00,72.71,72.93,71.62,71.86,73400.0,69.0952,69.3043,68.0594,68.2875,73400.0
2020-03-17 14:40:00,71.85,71.85,69.73,69.99,135466.0,68.278,68.278,66.2634,66.5104,135466.0
2020-03-17 14:50:00,69.98,71.14,69.7,71.07,84274.0,66.5009,67.6033,66.2349,67.5368,84274.0
2020-03-17 15:00:00,71.09,71.11,69.83,70.56,96667.0,67.5558,67.5748,66.3584,67.0521,96667.0
2020-03-17 15:10:00,70.52,70.65,70.05,70.15,104474.0,67.0141,67.1376,66.5675,66.6625,104474.0
2020-03-17 15:20:00,70.07,70.35,69.37,69.41,194593.0,66.5865,66.8525,65.9213,65.9593,194593.0
2020-03-17 15:30:00,69.41,69.92,68.35,69.92,199790.0,65.9593,66.4439,64.952,66.4439,199790.0
2020-03-17 15:40:00,69.92,70.4,69.56,69.89,656487.0,66.4439,66.9001,66.1018,66.4154,656487.0
2020-03-17 15:50:00,69.89,70.11,68.26,69.56,797298.0,66.4154,66.6245,64.8665,66.1018,797298.0
2020-03-18 09:30:00,65.3,65.95,62.52,62.58,172488.0,62.0536,62.6713,59.4118,59.4688,172488.0
2020-03-18 09:40:00,62.63,63.68,61.82,61.86,138075.0,59.5163,60.5141,58.7466,58.7846,138075.0
2020-03-18 09:50:00,61.87,63.21,61.62,62.67,157493.0,58.7941,60.0675,58.5566,59.5544,157493.0
2020-03-18 10:00:00,62.68,63.0,62.05,62.06,110856.0,59.5639,59.868,58.9652,58.9747,110856.0
2020-03-18 10:10:00,62.08,62.32,61.47,61.47,67354.0,58.9937,59.2218,58.414,58.414,67354.0
2020-03-18 10:20:00,61.48,61.59,60.45,60.73,103023.0,58.4235,58.528,57.4447,57.7108,103023.0
2020-03-18 10:30:00,60.76,60.82,58.94,58.99,108695.0,57.7393,57.7963,56.0098,56.0573,108695.0
2020-03-18 10:40:00,59.12,59.23,57.86,58.85,189285.0,56.1808,56.2854,54.9835,55.9243,189285.0
2020-03-18 10:50:00,58.85,59.12,58.45,58.45,103292.0,55.9243,56.1808,55.5442,55.5442,103292.0
2020-03-18 11:00:00,58.44,58.77,58.21,58.69,160250.0,55.5347,55.8482,55.3161,55.7722,160250.0
2020-03-18 11:10:00,58.69,58.69,57.65,58.46,430643.0,55.7722,55.7722,54.7839,55.5537,430643.0
2020-03-18 11:20:00,58.42,58.55,56.67,56.67,108692.0,55.5156,55.6392,53.8526,53.8526,108692.0
2020-03-18 11:30:00,56.68,57.58,56.43,57.06,154879.0,53.8622,54.7174,53.6246,54.2233,154879.0
2020-03-18 11:40:00,57.06,57.32,56.35,57.32,268506.0,54.2233,54.4703,53.5486,54.4703,268506.0
2020-03-18 11:50:00,57.28,58.15,57.27,57.86,140971.0,54.4323,55.2591,54.4228,54.9835,140971.0
2020-03-18 12:00:00,57.83,58.04,56.95,57.39,135037.0,54.955,55.1545,54.1187,54.5369,135037.0
2020-03-18 12:10:00,57.39,57.89,56.3,57.06,117731.0,54.5369,55.012,53.501,54.2233,117731.0
2020-03-18 12:20:00,57.09,58.33,56.96,58.33,125975.0,54.2518,55.4301,54.1282,55.4301,125975.0
2020-03-18 12:30:00,58.33,58.48,57.87,58.44,159610.0,55.4301,55.5727,54.993,55.5347,159610.0
2020-03-18 12:40:00,58.48,58.5,58.02,58.21,118354.0,55.5727,55.5917,55.1355,55.3161,118354.0
2020-03-18 12:50:00,58.13,58.25,58.05,58.06,38421.0,55.2401,55.3541,55.164,55.1735,38421.0
2020-03-18 13:00:00,58.06,58.06,58.06,58.06,0.0,55.1735,55.1735,55.1735,55.1735,0.0
2020-03-18 13:10:00,58.06,58.48,58.01,58.45,166156.0,55.1735,55.5727,55.126,55.5442,166156.0
2020-03-18 13:20:00,58.54,60.19,58.42,59.95,131865.0,55.6297,57.1977,55.5156,56.9696,131865.0
2020-03-18 13:30:00,59.95,60.31,59.31,60.12,118531.0,56.9696,57.3117,56.3614,57.1311,118531.0
2020-03-18 13:40:00,60.06,60.77,59.63,59.94,87289.0,57.0741,57.7488,56.6655,56.9601,87289.0
2020-03-18 13:50:00,59.95,59.95,59.15,59.23,136885.0,56.9696,56.9696,56.2094,56.2854,136885.0
2020-03-18 14:00:00,59.27,59.47,58.97,59.34,104139.0,56.3234,56.5134,56.0383,56.3899,104139.0
2020-03-18 14:10:00,59.34,59.44,58.63,58.63,98521.0,56.3899,56.4849,55.7152,55.7152,98521.0
2020-03-18 14:20:00,58.62,59.22,58.61,58.67,94589.0,55.7057,56.2759,55.6962,55.7532,94589.0
2020-03-18 14:30:00,58.66,58.76,58.36,58.52,146694.0,55.7437,55.8387,55.4586,55.6107,146694.0
2020-03-18 14:40:00,58.59,58.79,57.96,58.56,194430.0,55.6772,55.8673,55.0785,55.6487,194430.0
2020-03-18 14:50:00,58.57,59.87,58.36,59.79,190403.0,55.6582,56.8936,55.4586,56.8175,190403.0
2020-03-18 15:00:00,59.79,60.1,58.52,58.66,128799.0,56.8175,57.1121,55.6107,55.7437,128799.0
2020-03-18 15:10:00,58.64,59.07,58.08,58.87,152401.0,55.7247,56.1333,55.1925,55.9433,152401.0
2020-03-18 15:20:00,58.87,59.17,58.46,58.56,302688.0,55.9433,56.2284,55.5537,55.6487,302688.0
2020-03-18 15:30:00,58.48,59.15,58.29,58.62,203839.0,55.5727,56.2094,55.3921,55.7057,203839.0
2020-03-18 15:40:00,58.63,59.81,58.63,59.58,279104.0,55.7152,56.8365,55.7152,56.618,279104.0
2020-03-18 15:50:00,59.53,61.17,59.17,60.0,710551.0,56.5705,58.1289,56.2284,57.0171,710551.0
2020-03-19 09:30:00,59.62,59.97,59.09,59.24,171436.0,56.656,56.9886,56.1523,56.2949,171436.0
2020-03-19 09:40:00,59.23,59.4,57.66,58.17,133210.0,56.2854,56.4469,54.7934,55.2781,133210.0
2020-03-19 09:50:00,58.17,60.71,58.07,60.5,79466.0,55.2781,57.6918,55.183,57.4922,79466.0
2020-03-19 10:00:00,60.49,62.33,59.77,62.33,111558.0,57.4827,59.2313,56.7985,59.2313,111558.0
2020-03-19 10:10:00,62.38,66.87,62.33,66.18,236479.0,59.2788,63.5456,59.2313,62.8899,236479.0
2020-03-19 10:20:00,66.18,66.92,65.27,66.81,169350.0,62.8899,63.5931,62.0251,63.4885,169350.0
2020-03-19 10:30:00,66.81,67.57,65.84,65.91,187514.0,63.4885,64.2108,62.5668,62.6333,187514.0
2020-03-19 10:40:00,65.87,65.99,64.0,64.23,126908.0,62.5953,62.7093,60.8182,61.0368,126908.0
2020-03-19 10:50:00,64.3,64.64,63.73,63.82,89652.0,61.1033,61.4264,60.5617,60.6472,89652.0
2020-03-19 11:00:00,63.79,64.11,62.65,62.71,76745.0,60.6187,60.9228,59.5354,59.5924,76745.0
2020-03-19 11:10:00,62.72,63.01,62.39,62.45,105005.0,59.6019,59.8775,59.2883,59.3453,105005.0
2020-03-19 11:20:00,62.44,65.14,62.25,65.09,224550.0,59.3358,61.9016,59.1552,61.854,224550.0
2020-03-19 11:30:00,65.09,66.09,64.49,65.84,283720.0,61.854,62.8043,61.2839,62.5668,283720.0
2020-03-19 11:40:00,65.85,66.09,64.24,64.41,167898.0,62.5763,62.8043,61.0463,61.2079,167898.0
2020-03-19 11:50:00,64.36,64.96,64.22,64.49,79514.0,61.1603,61.7305,61.0273,61.2839,79514.0
2020-03-19 12:00:00,64.49,64.69,64.04,64.09,109834.0,61.2839,61.4739,60.8562,60.9038,109834.0
2020-03-19 12:10:00,64.12,64.12,58.69,59.66,252359.0,60.9323,60.9323,55.7722,56.694,252359.0
2020-03-19 12:20:00,59.67,60.77,59.66,60.58,123227.0,56.7035,57.7488,56.694,57.5683,123227.0
2020-03-19 12:30:00,60.59,61.35,59.84,61.28,78412.0,57.5778,58.3,56.8651,58.2335,78412.0
2020-03-19 12:40:00,61.28,63.29,60.94,63.19,232001.0,58.2335,60.1435,57.9104,60.0485,232001.0
2020-03-19 12:50:00,63.19,64.23,63.14,63.69,216317.0,60.0485,61.0368,60.001,60.5236,216317.0
2020-03-19 13:00:00,63.69,63.74,62.84,63.07,94645.0,60.5236,60.5712,59.7159,59.9345,94645.0
2020-03-19 13:10:00,63.07,63.27,62.44,63.25,149844.0,59.9345,60.1245,59.3358,60.1055,149844.0
2020-03-19 13:20:00,63.26,63.61,62.94,63.3,73159.0,60.115,60.4476,59.8109,60.153,73159.0
2020-03-19 13:30:00,63.3,65.19,63.24,65.05,168663.0,60.153,61.9491,60.096,61.816,168663.0
2020-03-19 13:40:00,65.05,66.77,64.82,66.77,116804.0,61.816,63.4505,61.5975,63.4505,116804.0
2020-03-19 13:50:00,66.88,67.85,66.82,67.72,61882.0,63.5551,64.4768,63.498,64.3533,61882.0
2020-03-19 14:00:00,67.85,67.85,66.1,66.22,150059.0,64.4768,64.4768,62.8138,62.9279,150059.0
2020-03-19 14:10:00,66.22,67.75,66.18,67.62,96662.0,62.9279,64.3818,62.8899,64.2583,96662.0
2020-03-19 14:20:00,67.59,67.94,67.22,67.88,157322.0,64.2298,64.5624,63.8782,64.5053,157322.0
2020-03-19 14:30:00,67.94,68.19,67.65,68.13,104171.0,64.5624,64.7999,64.2868,64.7429,104171.0
2020-03-19 14:40:00,68.1,69.33,68.1,68.72,87062.0,64.7144,65.8833,64.7144,65.3036,87062.0
2020-03-19 14:50:00,68.76,68.83,66.59,67.0,173493.0,65.3416,65.4081,63.2795,63.6691,173493.0
2020-03-19 15:00:00,67.07,67.33,66.56,66.62,108573.0,63.7356,63.9827,63.251,63.308,108573.0
2020-03-19 15:10:00,66.65,66.97,65.21,66.83,160934.0,63.3365,63.6406,61.9681,63.5075,160934.0
2020-03-19 15:20:00,66.79,67.35,66.55,67.27,97275.0,63.4695,64.0017,63.2415,63.9257,97275.0
2020-03-19 15:30:00,67.32,68.06,66.84,67.38,321836.0,63.9732,64.6764,63.517,64.0302,321836.0
2020-03-19 15:40:00,67.38,68.24,67.16,68.08,187294.0,64.0302,64.8474,63.8211,64.6954,187294.0
2020-03-19 15:50:00,68.09,68.09,64.95,64.98,609417.0,64.7049,64.7049,61.721,61.7495,609417.0
2020-03-20 09:30:00,65.43,69.98,65.07,68.36,859999.0,62.1771,66.5009,61.835,64.9615,859999.0
2020-03-20 09:40:00,68.46,69.89,67.99,69.34,147573.0,65.0565,66.4154,64.6099,65.8928,147573.0
2020-03-20 09:50:00,69.26,69.49,68.4,68.76,144601.0,65.8167,66.0353,64.9995,65.3416,144601.0
2020-03-20 10:00:00,68.69,68.95,67.68,67.68,268445.0,65.2751,65.5221,64.3153,64.3153,268445.0
2020-03-20 10:10:00,67.64,68.66,67.42,68.0,770855.0,64.2773,65.2466,64.0682,64.6194,770855.0
2020-03-20 10:20:00,68.0,69.04,67.87,68.54,1089950.0,64.6194,65.6077,64.4958,65.1325,1089950.0
2020-03-20 10:30:00,68.58,69.5,68.55,68.9,105068.0,65.1705,66.0448,65.142,65.4746,105068.0
2020-03-20 10:40:00,68.92,69.19,68.26,69.11,78578.0,65.4936,65.7502,64.8665,65.6742,78578.0
2020-03-20 10:50:00,69.11,69.33,68.62,68.92,89986.0,65.6742,65.8833,65.2086,65.4936,89986.0
2020-03-20 11:00:00,68.88,69.83,68.46,69.75,99363.0,65.4556,66.3584,65.0565,66.2824,99363.0
2020-03-20 11:10:00,69.71,70.0,69.39,69.48,89743.0,66.2444,66.5199,65.9403,66.0258,89743.0
2020-03-20 11:20:00,69.49,69.49,67.74,67.76,70801.0,66.0353,66.0353,64.3723,64.3913,70801.0
2020-03-20 11:30:00,67.78,68.19,67.18,67.81,79347.0,64.4103,64.7999,63.8401,64.4388,79347.0
2020-03-20 11:40:00,67.8,68.17,67.61,67.77,54950.0,64.4293,64.7809,64.2488,64.4008,54950.0
2020-03-20 11:50:00,67.69,68.51,67.5,68.45,48178.0,64.3248,65.104,64.1442,65.047,48178.0
2020-03-20 12:00:00,68.45,69.11,67.58,67.68,129126.0,65.047,65.6742,64.2203,64.3153,129126.0
2020-03-20 12:10:00,67.58,68.43,67.11,67.52,64170.0,64.2203,65.028,63.7736,64.1632,64170.0
2020-03-20 12:20:00,67.46,67.53,66.58,67.08,64636.0,64.1062,64.1727,63.27,63.7451,64636.0
2020-03-20 12:30:00,67.06,68.3,67.0,67.64,458291.0,63.7261,64.9045,63.6691,64.2773,458291.0
2020-03-20 12:40:00,67.7,67.95,67.21,67.62,47601.0,64.3343,64.5719,63.8687,64.2583,47601.0
2020-03-20 12:50:00,67.47,67.9,67.15,67.21,40145.0,64.1157,64.5243,63.8116,63.8687,40145.0
2020-03-20 13:00:00,67.14,68.0,67.05,68.0,38302.0,63.8021,64.6194,63.7166,64.6194,38302.0
2020-03-20 13:10:00,67.95,68.07,67.13,67.45,41185.0,64.5719,64.6859,63.7926,64.0967,41185.0
2020-03-20 13:20:00,67.37,67.55,66.13,66.3,60268.0,64.0207,64.1917,62.8423,63.0039,60268.0
2020-03-20 13:30:00,66.32,66.82,65.98,66.43,51971.0,63.0229,63.498,62.6998,63.1274,51971.0
2020-03-20 13:40:00,66.36,67.01,65.96,66.3,48668.0,63.0609,63.6786,62.6808,63.0039,48668.0
2020-03-20 13:50:00,66.31,67.69,66.24,67.63,42110.0,63.0134,64.3248,62.9469,64.2678,42110.0
2020-03-20 14:00:00,67.74,67.75,67.12,67.12,51852.0,64.3723,64.3818,63.7831,63.7831,51852.0
2020-03-20 14:10:00,67.09,67.22,66.62,66.88,86291.0,63.7546,63.8782,63.308,63.5551,86291.0
2020-03-20 14:20:00,66.94,67.02,66.16,66.56,95568.0,63.6121,63.6881,62.8709,63.251,95568.0
2020-03-20 14:30:00,66.56,66.72,66.25,66.52,74016.0,63.251,63.403,62.9564,63.213,74016.0
2020-03-20 14:40:00,66.48,67.51,66.24,67.02,69412.0,63.1749,64.1537,62.9469,63.6881,69412.0
2020-03-20 14:50:00,66.94,67.03,65.9,66.41,83856.0,63.6121,63.6976,62.6238,63.1084,83856.0
2020-03-20 15:00:00,66.42,66.55,65.37,66.02,453045.0,63.1179,63.2415,62.1201,62.7378,453045.0
2020-03-20 15:10:00,65.98,66.23,64.66,64.9,487932.0,62.6998,62.9374,61.4454,61.6735,487932.0
2020-03-20 15:20:00,64.91,65.87,64.86,65.31,204429.0,61.683,62.5953,61.6355,62.0631,204429.0
2020-03-20 15:30:00,65.38,65.78,64.88,65.11,85368.0,62.1296,62.5097,61.6545,61.8731,85368.0
2020-03-20 15:40:00,65.07,65.41,64.41,64.45,828093.0,61.835,62.1581,61.2079,61.2459,828093.0
2020-03-20 15:50:00,64.48,64.54,63.85,63.88,531981.0,61.2744,61.3314,60.6757,60.7042,531981.0
2020-03-23 09:30:00,62.69,63.9,60.51,61.36,186376.0,59.5734,60.7232,57.5017,58.3095,186376.0
2020-03-23 09:40:00,61.34,64.4,61.2,64.0,125198.0,58.2905,61.1984,58.1574,60.8182,125198.0
2020-03-23 09:50:00,64.22,66.43,62.95,65.96,362269.0,61.0273,63.1274,59.8204,62.6808,362269.0
2020-03-23 10:00:00,65.82,66.03,64.37,64.92,119319.0,62.5478,62.7473,61.1698,61.6925,119319.0
2020-03-23 10:10:00,65.02,66.21,64.64,64.75,140359.0,61.7875,62.9184,61.4264,61.531,140359.0
2020-03-23 10:20:00,64.62,65.08,64.2,64.47,54946.0,61.4074,61.8445,61.0083,61.2649,54946.0
2020-03-23 10:30:00,64.29,64.8,63.03,63.57,99402.0,61.0938,61.5785,59.8965,60.4096,99402.0
2020-03-23 10:40:00,63.56,64.54,63.48,63.89,37450.0,60.4001,61.3314,60.3241,60.7137,37450.0
2020-03-23 10:50:00,63.85,63.98,63.2,63.56,90411.0,60.6757,60.7992,60.058,60.4001,90411.0
2020-03-23 11:00:00,63.49,63.91,62.69,62.99,83100.0,60.3336,60.7327,59.5734,59.8584,83100.0
2020-03-23 11:10:00,63.02,63.41,62.27,62.71,73988.0,59.887,60.2576,59.1742,59.5924,73988.0
2020-03-23 11:20:00,62.63,62.75,61.93,62.08,58811.0,59.5163,59.6304,58.8511,58.9937,58811.0
2020-03-23 11:30:00,62.11,62.91,62.06,62.43,52725.0,59.0222,59.7824,58.9747,59.3263,52725.0
2020-03-23 11:40:00,62.38,62.58,61.67,61.72,69974.0,59.2788,59.4688,58.6041,58.6516,69974.0
2020-03-23 11:50:00,61.68,62.39,61.63,62.12,66571.0,58.6136,59.2883,58.5661,59.0317,66571.0
2020-03-23 12:00:00,62.11,62.42,61.21,61.37,74192.0,59.0222,59.3168,58.1669,58.319,74192.0
2020-03-23 12:10:00,61.3,62.56,61.12,62.34,86649.0,58.2525,59.4498,58.0814,59.2408,86649.0
2020-03-23 12:20:00,62.5,63.57,62.35,63.01,77932.0,59.3928,60.4096,59.2503,59.8775,77932.0
2020-03-23 12:30:00,63.05,63.05,62.4,62.56,88530.0,59.9155,59.9155,59.2978,59.4498,88530.0
2020-03-23 12:40:00,62.6,63.79,62.46,63.74,115438.0,59.4878,60.6187,59.3548,60.5712,115438.0
2020-03-23 12:50:00,63.72,64.17,63.1,63.86,86681.0,60.5522,60.9798,59.963,60.6852,86681.0
2020-03-23 13:00:00,63.88,64.22,63.47,63.87,106465.0,60.7042,61.0273,60.3146,60.6947,106465.0
2020-03-23 13:10:00,63.88,64.3,63.71,63.81,73826.0,60.7042,61.1033,60.5427,60.6377,73826.0
2020-03-23 13:20:00,63.74,63.95,63.34,63.38,59309.0,60.5712,60.7707,60.191,60.2291,59309.0
2020-03-23 13:30:00,63.34,63.44,62.71,62.83,70922.0,60.191,60.2861,59.5924,59.7064,70922.0
2020-03-23 13:40:00,62.86,63.53,62.54,63.49,114642.0,59.7349,60.3716,59.4308,60.3336,114642.0
2020-03-23 13:50:00,63.51,63.51,61.64,62.04,79823.0,60.3526,60.3526,58.5756,58.9557,79823.0
2020-03-23 14:00:00,62.04,62.28,61.52,61.81,67364.0,58.9557,59.1837,58.4615,58.7371,67364.0
2020-03-23 14:10:00,61.82,62.46,61.78,62.08,61828.0,58.7466,59.3548,58.7086,58.9937,61828.0
2020-03-23 14:20:00,62.05,62.94,61.85,62.81,48519.0,58.9652,59.8109,58.7751,59.6874,48519.0
2020-03-23 14:30:00,62.79,62.8,62.16,62.5,56983.0,59.6684,59.6779,59.0697,59.3928,56983.0
2020-03-23 14:40:00,62.58,63.12,62.34,63.09,65772.0,59.4688,59.982,59.2408,59.9535,65772.0
2020-03-23 14:50:00,63.0,63.01,62.44,62.68,153968.0,59.868,59.8775,59.3358,59.5639,153968.0
2020-03-23 15:00:00,62.68,62.89,62.12,62.55,128033.0,59.5639,59.7634,59.0317,59.4403,128033.0
2020-03-23 15:10:00,62.55,62.7,62.07,62.14,146191.0,59.4403,59.5829,58.9842,59.0507,146191.0
2020-03-23 15:20:00,62.11,62.45,61.97,62.09,199443.0,59.0222,59.3453,58.8892,59.0032,199443.0
2020-03-23 15:30:00,62.08,62.33,61.41,62.06,113955.0,58.9937,59.2313,58.357,58.9747,113955.0
2020-03-23 15:40:00,62.08,62.87,61.71,62.32,190555.0,58.9937,59.7444,58.6421,59.2218,190555.0
2020-03-23 15:50:00,62.27,63.64,62.25,62.75,539025.0,59.1742,60.4761,59.1552,59.6304,539025.0
2020-03-24 09:30:00,67.82,70.48,66.07,69.2,151942.0,64.4483,66.9761,62.7853,65.7597,151942.0
2020-03-24 09:40:00,69.42,69.42,67.4,68.87,206707.0,65.9688,65.9688,64.0492,65.4461,206707.0
2020-03-24 09:50:00,68.94,69.82,67.66,67.8,105979.0,65.5126,66.3489,64.2963,64.4293,105979.0
2020-03-24 10:00:00,67.84,68.85,67.62,68.04,148960.0,64.4673,65.4271,64.2583,64.6574,148960.0
2020-03-24 10:10:00,68.12,69.21,67.46,68.81,154794.0,64.7334,65.7692,64.1062,65.3891,154794.0
2020-03-24 10:20:00,68.8,69.64,68.29,69.27,260950.0,65.3796,66.1778,64.895,65.8262,260950.0
2020-03-24 10:30:00,69.27,70.37,69.11,69.83,276501.0,65.8262,66.8716,65.6742,66.3584,276501.0
2020-03-24 10:40:00,69.73,70.34,69.45,69.69,455218.0,66.2634,66.843,65.9973,66.2254,455218.0
2020-03-24 10:50:00,69.69,69.76,69.0,69.32,66397.0,66.2254,66.2919,65.5697,65.8738,66397.0
2020-03-24 11:00:00,69.39,70.22,69.38,69.89,50145.0,65.9403,66.729,65.9308,66.4154,50145.0
2020-03-24 11:10:00,69.85,70.95,69.83,70.83,78161.0,66.3774,67.4227,66.3584,67.3087,78161.0
2020-03-24 11:20:00,70.73,70.79,70.19,70.45,63793.0,67.2137,67.2707,66.7005,66.9476,63793.0
2020-03-24 11:30:00,70.45,70.59,69.85,70.41,93359.0,66.9476,67.0806,66.3774,66.9096,93359.0
2020-03-24 11:40:00,70.41,70.54,70.0,70.06,98970.0,66.9096,67.0331,66.5199,66.577,98970.0
2020-03-24 11:50:00,70.09,70.32,69.67,70.2,95888.0,66.6055,66.824,66.2064,66.71,95888.0
2020-03-24 12:00:00,70.2,70.42,70.14,70.41,82925.0,66.71,66.9191,66.653,66.9096,82925.0
2020-03-24 12:10:00,70.49,70.77,70.0,70.56,1241842.0,66.9856,67.2517,66.5199,67.0521,1241842.0
2020-03-24 12:20:00,70.56,71.16,70.5,70.72,365835.0,67.0521,67.6223,66.9951,67.2042,365835.0
2020-03-24 12:30:00,70.73,71.12,70.45,71.01,68154.0,67.2137,67.5843,66.9476,67.4797,68154.0
2020-03-24 12:40:00,71.03,71.06,70.0,70.08,73821.0,67.4987,67.5272,66.5199,66.596,73821.0
2020-03-24 12:50:00,70.19,70.52,69.85,69.87,74845.0,66.7005,67.0141,66.3774,66.3964,74845.0
2020-03-24 13:00:00,69.8,70.41,69.7,69.8,59390.0,66.3299,66.9096,66.2349,66.3299,59390.0
2020-03-24 13:10:00,69.72,70.0,69.42,69.52,125723.0,66.2539,66.5199,65.9688,66.0638,125723.0
2020-03-24 13:20:00,69.49,70.53,69.28,70.24,47517.0,66.0353,67.0236,65.8357,66.748,47517.0
2020-03-24 13:30:00,70.24,70.42,70.14,70.25,73629.0,66.748,66.9191,66.653,66.7575,73629.0
2020-03-24 13:40:00,70.3,70.3,69.82,69.92,58287.0,66.805,66.805,66.3489,66.4439,58287.0
2020-03-24 13:50:00,69.92,69.97,69.29,69.41,62717.0,66.4439,66.4914,65.8452,65.9593,62717.0
2020-03-24 14:00:00,69.44,69.73,68.82,68.85,58305.0,65.9878,66.2634,65.3986,65.4271,58305.0
2020-03-24 14:10:00,68.86,69.7,68.62,69.59,54357.0,65.4366,66.2349,65.2086,66.1303,54357.0
2020-03-24 14:20:00,69.62,70.08,69.45,69.9,256188.0,66.1588,66.596,65.9973,66.4249,256188.0
2020-03-24 14:30:00,69.9,70.78,69.67,70.74,62055.0,66.4249,67.2612,66.2064,67.2232,62055.0
2020-03-24 14:40:00,70.81,70.98,70.0,70.26,88841.0,67.2897,67.4512,66.5199,66.767,88841.0
2020-03-24 14:50:00,70.33,70.99,70.11,70.92,67770.0,66.8335,67.4607,66.6245,67.3942,67770.0
2020-03-24 15:00:00,70.91,71.05,70.38,71.05,52166.0,67.3847,67.5177,66.8811,67.5177,52166.0
2020-03-24 15:10:00,71.06,71.07,70.69,70.72,71920.0,67.5272,67.5368,67.1756,67.2042,71920.0
2020-03-24 15:20:00,70.7,71.01,70.63,70.92,73196.0,67.1851,67.4797,67.1186,67.3942,73196.0
2020-03-24 15:30:00,70.95,71.21,70.63,70.93,150172.0,67.4227,67.6698,67.1186,67.4037,150172.0
2020-03-24 15:40:00,70.94,71.13,70.48,70.57,283063.0,67.4132,67.5938,66.9761,67.0616,283063.0
2020-03-24 15:50:00,70.55,71.8,70.36,71.58,609437.0,67.0426,68.2305,66.862,68.0214,609437.0
2020-03-25 09:30:00,74.0,75.13,72.79,74.42,125580.0,70.3211,71.3949,69.1712,70.7202,125580.0
2020-03-25 09:40:00,74.59,74.83,74.13,74.33,64924.0,70.8818,71.1098,70.4446,70.6347,64924.0
2020-03-25 09:50:00,74.39,75.33,74.12,74.6,126525.0,70.6917,71.585,70.4351,70.8913,126525.0
2020-03-25 10:00:00,74.63,74.78,74.18,74.72,101492.0,70.9198,71.0623,70.4921,71.0053,101492.0
2020-03-25 10:10:00,74.75,75.03,73.17,73.85,137180.0,71.0338,71.2999,69.5323,70.1785,137180.0
2020-03-25 10:20:00,73.98,75.09,73.98,74.58,68427.0,70.3021,71.3569,70.3021,70.8723,68427.0
2020-03-25 10:30:00,74.59,77.22,74.59,77.22,105760.0,70.8818,73.381,70.8818,73.381,105760.0
2020-03-25 10:40:00,77.24,78.49,77.2,77.3,103550.0,73.4,74.5879,73.362,73.457,103550.0
2020-03-25 10:50:00,77.34,78.88,76.45,78.75,152166.0,73.495,74.9585,72.6493,74.8349,152166.0
2020-03-25 11:00:00,78.82,79.9,78.42,79.87,79713.0,74.9015,75.9278,74.5213,75.8993,79713.0
2020-03-25 11:10:00,79.75,79.92,78.36,78.73,66328.0,75.7852,75.9468,74.4643,74.8159,66328.0
2020-03-25 11:20:00,78.47,79.77,78.24,78.65,45953.0,74.5689,75.8042,74.3503,74.7399,45953.0
2020-03-25 11:30:00,78.84,79.73,78.51,79.62,42449.0,74.9205,75.7662,74.6069,75.6617,42449.0
2020-03-25 11:40:00,79.55,79.75,78.81,79.58,52678.0,75.5952,75.7852,74.892,75.6237,52678.0
2020-03-25 11:50:00,79.57,80.28,78.95,79.89,65248.0,75.6142,76.2889,75.025,75.9183,65248.0
2020-03-25 12:00:00,79.91,81.49,79.66,80.79,59660.0,75.9373,77.4387,75.6997,76.7735,59660.0
2020-03-25 12:10:00,80.79,82.17,80.16,81.84,89411.0,76.7735,78.0849,76.1748,77.7713,89411.0
2020-03-25 12:20:00,81.87,83.23,81.28,82.99,110886.0,77.7998,79.0922,77.2392,78.8641,110886.0
2020-03-25 12:30:00,82.95,82.96,81.84,82.65,57486.0,78.8261,78.8356,77.7713,78.5411,57486.0
2020-03-25 12:40:00,82.63,83.19,82.39,82.55,64105.0,78.522,79.0542,78.294,78.446,64105.0
2020-03-25 12:50:00,82.59,82.8,82.09,82.71,104609.0,78.484,78.6836,78.0089,78.5981,104609.0
2020-03-25 13:00:00,82.69,83.85,82.53,83.71,55770.0,78.5791,79.6814,78.427,79.5484,55770.0
2020-03-25 13:10:00,83.65,83.79,82.85,83.48,108805.0,79.4913,79.6244,78.7311,79.3298,108805.0
2020-03-25 13:20:00,83.51,83.71,83.07,83.39,91633.0,79.3583,79.5484,78.9402,79.2443,91633.0
2020-03-25 13:30:00,83.48,83.71,82.52,82.83,88430.0,79.3298,79.5484,78.4175,78.7121,88430.0
2020-03-25 13:40:00,82.92,83.62,82.63,83.07,48638.0,78.7976,79.4628,78.522,78.9402,48638.0
2020-03-25 13:50:00,83.01,83.11,81.77,82.29,102545.0,78.8832,78.9782,77.7048,78.1989,102545.0
2020-03-25 14:00:00,82.37,82.55,80.42,81.09,124340.0,78.275,78.446,76.4219,77.0586,124340.0
2020-03-25 14:10:00,81.0,83.46,80.86,82.94,114950.0,76.9731,79.3108,76.84,78.8166,114950.0
2020-03-25 14:20:00,82.97,83.25,82.23,82.87,77326.0,78.8451,79.1112,78.1419,78.7501,77326.0
2020-03-25 14:30:00,82.82,82.82,81.84,82.74,62603.0,78.7026,78.7026,77.7713,78.6266,62603.0
2020-03-25 14:40:00,82.69,83.73,82.07,83.56,70931.0,78.5791,79.5674,77.9899,79.4058,70931.0
2020-03-25 14:50:00,83.58,84.27,82.63,83.61,114632.0,79.4248,80.0805,78.522,79.4533,114632.0
2020-03-25 15:00:00,83.54,84.86,83.49,84.31,125102.0,79.3868,80.6412,79.3393,80.1185,125102.0
2020-03-25 15:10:00,84.29,84.29,83.74,83.84,73817.0,80.0995,80.0995,79.5769,79.6719,73817.0
2020-03-25 15:20:00,83.84,84.04,83.06,83.06,92082.0,79.6719,79.8619,78.9307,78.9307,92082.0
2020-03-25 15:30:00,83.13,83.82,82.86,83.41,86569.0,78.9972,79.6529,78.7406,79.2633,86569.0
2020-03-25 15:40:00,83.46,83.6,82.21,82.41,151958.0,79.3108,79.4438,78.1229,78.313,151958.0
2020-03-25 15:50:00,82.33,82.41,80.99,81.13,453634.0,78.237,78.313,76.9636,77.0966,453634.0
2020-03-26 09:30:00,82.3,83.99,81.31,83.48,217734.0,78.2085,79.8144,77.2677,79.3298,217734.0
2020-03-26 09:40:00,83.56,84.55,83.06,83.87,158366.0,79.4058,80.3466,78.9307,79.7004,158366.0
2020-03-26 09:50:00,83.94,86.83,83.72,86.05,97064.0,79.7669,82.5132,79.5579,81.772,97064.0
2020-03-26 10:00:00,86.09,86.35,84.84,85.82,106595.0,81.81,82.0571,80.6222,81.5535,106595.0
2020-03-26 10:10:00,85.81,86.12,85.33,85.89,63574.0,81.544,81.8385,81.0878,81.62,63574.0
2020-03-26 10:20:00,85.93,86.3,85.45,85.57,51946.0,81.658,82.0096,81.2018,81.3159,51946.0
2020-03-26 10:30:00,85.59,86.45,85.2,85.26,62528.0,81.3349,82.1521,80.9643,81.0213,62528.0
2020-03-26 10:40:00,85.33,85.85,84.88,85.18,60800.0,81.0878,81.582,80.6602,80.9453,60800.0
2020-03-26 10:50:00,85.15,86.02,85.01,85.7,87433.0,80.9168,81.7435,80.7837,81.4394,87433.0
2020-03-26 11:00:00,85.74,85.91,84.98,85.13,61061.0,81.4774,81.639,80.7552,80.8978,61061.0
2020-03-26 11:10:00,85.14,85.83,84.99,85.79,49819.0,80.9073,81.563,80.7647,81.5249,49819.0
2020-03-26 11:20:00,85.87,85.9,85.35,85.75,33435.0,81.601,81.6295,81.1068,81.4869,33435.0
2020-03-26 11:30:00,85.68,85.83,85.14,85.47,50167.0,81.4204,81.563,80.9073,81.2209,50167.0
2020-03-26 11:40:00,85.38,85.75,85.28,85.41,56419.0,81.1353,81.4869,81.0403,81.1638,56419.0
2020-03-26 11:50:00,85.41,86.1,85.28,85.81,57506.0,81.1638,81.8195,81.0403,81.544,57506.0
2020-03-26 12:00:00,85.77,86.01,85.27,85.38,36134.0,81.5059,81.734,81.0308,81.1353,36134.0
2020-03-26 12:10:00,85.46,85.47,84.9,85.15,52124.0,81.2114,81.2209,80.6792,80.9168,52124.0
2020-03-26 12:20:00,85.17,86.1,84.95,86.03,59431.0,80.9358,81.8195,80.7267,81.753,59431.0
2020-03-26 12:30:00,86.02,86.29,85.56,85.72,55459.0,81.7435,82.0001,81.3064,81.4584,55459.0
2020-03-26 12:40:00,85.72,85.95,85.33,85.65,56029.0,81.4584,81.677,81.0878,81.3919,56029.0
2020-03-26 12:50:00,85.62,86.09,85.12,85.43,36039.0,81.3634,81.81,80.8883,81.1828,36039.0
2020-03-26 13:00:00,85.43,86.1,84.81,85.05,67060.0,81.1828,81.8195,80.5937,80.8217,67060.0
2020-03-26 13:10:00,85.05,85.21,84.73,85.03,41447.0,80.8217,80.9738,80.5176,80.8027,41447.0
2020-03-26 13:20:00,84.98,85.36,84.59,84.59,50197.0,80.7552,81.1163,80.3846,80.3846,50197.0
2020-03-26 13:30:00,84.62,85.11,84.26,85.08,42045.0,80.4131,80.8788,80.071,80.8502,42045.0
2020-03-26 13:40:00,85.08,85.25,84.9,85.15,27584.0,80.8502,81.0118,80.6792,80.9168,27584.0
2020-03-26 13:50:00,85.08,85.18,84.7,84.91,33407.0,80.8502,80.9453,80.4891,80.6887,33407.0
2020-03-26 14:00:00,84.85,85.4,84.64,84.8,45109.0,80.6317,81.1543,80.4321,80.5842,45109.0
2020-03-26 14:10:00,84.84,85.25,84.73,84.84,41191.0,80.6222,81.0118,80.5176,80.6222,41191.0
2020-03-26 14:20:00,84.74,85.44,84.72,85.15,38362.0,80.5271,81.1923,80.5081,80.9168,38362.0
2020-03-26 14:30:00,85.17,86.19,85.17,85.94,62551.0,80.9358,81.9051,80.9358,81.6675,62551.0
2020-03-26 14:40:00,85.89,86.36,85.86,86.21,70148.0,81.62,82.0666,81.5915,81.9241,70148.0
2020-03-26 14:50:00,86.24,86.37,85.83,86.09,59123.0,81.9526,82.0761,81.563,81.81,59123.0
2020-03-26 15:00:00,86.07,86.17,85.2,85.63,363739.0,81.791,81.8861,80.9643,81.3729,363739.0
2020-03-26 15:10:00,85.58,85.68,84.51,84.69,198817.0,81.3254,81.4204,80.3086,80.4796,198817.0
2020-03-26 15:20:00,84.66,84.81,83.68,84.41,175227.0,80.4511,80.5937,79.5198,80.2136,175227.0
2020-03-26 15:30:00,84.42,85.22,84.35,84.72,149284.0,80.2231,80.9833,80.1565,80.5081,149284.0
2020-03-26 15:40:00,84.77,85.11,84.45,84.66,153160.0,80.5557,80.8788,80.2516,80.4511,153160.0
2020-03-26 15:50:00,84.68,86.33,84.67,85.71,400583.0,80.4701,82.0381,80.4606,81.4489,400583.0
2020-03-27 09:30:00,81.96,82.66,81.13,81.78,211924.0,77.8854,78.5506,77.0966,77.7143,211924.0
2020-03-27 09:40:00,81.64,82.03,80.0,80.33,96569.0,77.5813,77.9519,76.0228,76.3364,96569.0
2020-03-27 09:50:00,80.28,81.5,80.22,81.44,111296.0,76.2889,77.4482,76.2319,77.3912,111296.0
2020-03-27 10:00:00,81.43,82.74,80.84,82.66,130896.0,77.3817,78.6266,76.821,78.5506,130896.0
2020-03-27 10:10:00,82.65,82.87,82.0,82.4,79563.0,78.5411,78.7501,77.9234,78.3035,79563.0
2020-03-27 10:20:00,82.28,82.6,81.99,82.34,35977.0,78.1894,78.4935,77.9139,78.2465,35977.0
2020-03-27 10:30:00,82.42,82.51,81.89,82.18,35983.0,78.3225,78.408,77.8188,78.0944,35983.0
2020-03-27 10:40:00,82.14,82.35,81.95,82.29,53595.0,78.0564,78.256,77.8759,78.1989,53595.0
2020-03-27 10:50:00,82.25,82.33,81.85,82.15,37350.0,78.1609,78.237,77.7808,78.0659,37350.0
2020-03-27 11:00:00,82.09,82.96,81.94,82.95,71197.0,78.0089,78.8356,77.8663,78.8261,71197.0
2020-03-27 11:10:00,82.9,83.98,82.84,83.88,150627.0,78.7786,79.8049,78.7216,79.7099,150627.0
2020-03-27 11:20:00,83.85,84.25,83.34,83.72,75468.0,79.6814,80.0615,79.1967,79.5579,75468.0
2020-03-27 11:30:00,83.76,83.81,83.06,83.19,36454.0,79.5959,79.6434,78.9307,79.0542,36454.0
2020-03-27 11:40:00,83.18,83.32,82.15,82.5,29691.0,79.0447,79.1777,78.0659,78.3985,29691.0
2020-03-27 11:50:00,82.34,82.41,81.9,82.16,34113.0,78.2465,78.313,77.8283,78.0754,34113.0
2020-03-27 12:00:00,82.15,82.23,81.54,81.84,61901.0,78.0659,78.1419,77.4862,77.7713,61901.0
2020-03-27 12:10:00,81.84,82.34,81.69,82.34,30197.0,77.7713,78.2465,77.6288,78.2465,30197.0
2020-03-27 12:20:00,82.34,82.36,81.78,81.85,14842.0,78.2465,78.2655,77.7143,77.7808,14842.0
2020-03-27 12:30:00,81.84,82.28,81.69,82.11,33677.0,77.7713,78.1894,77.6288,78.0279,33677.0
2020-03-27 12:40:00,82.02,82.28,81.95,82.12,15373.0,77.9424,78.1894,77.8759,78.0374,15373.0
2020-03-27 12:50:00,82.12,82.65,82.06,82.65,11911.0,78.0374,78.5411,77.9804,78.5411,11911.0
2020-03-27 13:00:00,82.6,82.66,82.22,82.31,17087.0,78.4935,78.5506,78.1324,78.218,17087.0
2020-03-27 13:10:00,82.29,82.44,82.09,82.29,45321.0,78.1989,78.3415,78.0089,78.1989,45321.0
2020-03-27 13:20:00,82.32,82.88,82.26,82.47,33984.0,78.2275,78.7596,78.1704,78.37,33984.0
2020-03-27 13:30:00,82.48,83.27,82.39,83.24,44298.0,78.3795,79.1302,78.294,79.1017,44298.0
2020-03-27 13:40:00,83.27,83.8,83.15,83.71,54141.0,79.1302,79.6339,79.0162,79.5484,54141.0
2020-03-27 13:50:00,83.63,83.9,83.54,83.73,49836.0,79.4723,79.7289,79.3868,79.5674,49836.0
2020-03-27 14:00:00,83.69,83.84,83.13,83.3,61488.0,79.5293,79.6719,78.9972,79.1587,61488.0
2020-03-27 14:10:00,83.29,83.77,83.29,83.67,21405.0,79.1492,79.6054,79.1492,79.5103,21405.0
2020-03-27 14:20:00,83.64,83.71,83.21,83.47,22713.0,79.4818,79.5484,79.0732,79.3203,22713.0
2020-03-27 14:30:00,83.58,84.11,83.49,83.89,32353.0,79.4248,79.9285,79.3393,79.7194,32353.0
2020-03-27 14:40:00,83.95,84.01,83.1,83.19,56031.0,79.7764,79.8334,78.9687,79.0542,56031.0
2020-03-27 14:50:00,83.2,83.86,82.98,83.83,30985.0,79.0637,79.6909,78.8546,79.6624,30985.0
2020-03-27 15:00:00,83.86,84.85,83.76,84.7,48555.0,79.6909,80.6317,79.5959,80.4891,48555.0
2020-03-27 15:10:00,84.79,85.28,84.71,84.89,55638.0,80.5747,81.0403,80.4986,80.6697,55638.0
2020-03-27 15:20:00,84.9,85.78,84.88,85.51,50164.0,80.6792,81.5154,80.6602,81.2589,50164.0
2020-03-27 15:30:00,85.52,85.56,84.3,84.39,63018.0,81.2684,81.3064,80.109,80.1945,63018.0
2020-03-27 15:40:00,84.36,84.46,83.75,83.87,53258.0,80.166,80.2611,79.5864,79.7004,53258.0
2020-03-27 15:50:00,83.74,83.74,82.25,82.55,290631.0,79.5769,79.5769,78.1609,78.446,290631.0
2020-03-30 09:30:00,82.59,83.34,80.58,81.11,118220.0,78.484,79.1967,76.574,77.0776,118220.0
2020-03-30 09:40:00,81.11,82.95,80.77,82.71,41381.0,77.0776,78.8261,76.7545,78.5981,41381.0
2020-03-30 09:50:00,82.59,82.96,82.02,82.96,33084.0,78.484,78.8356,77.9424,78.8356,33084.0
2020-03-30 10:00:00,82.96,83.17,82.22,82.81,41555.0,78.8356,79.0352,78.1324,78.6931,41555.0
2020-03-30 10:10:00,82.86,83.67,82.7,82.97,46415.0,78.7406,79.5103,78.5886,78.8451,46415.0
2020-03-30 10:20:00,82.98,83.15,82.12,82.38,61519.0,78.8546,79.0162,78.0374,78.2845,61519.0
2020-03-30 10:30:00,82.35,84.46,82.14,84.42,46929.0,78.256,80.2611,78.0564,80.2231,46929.0
2020-03-30 10:40:00,84.42,84.9,84.08,84.48,55333.0,80.2231,80.6792,79.9,80.2801,55333.0
2020-03-30 10:50:00,84.5,84.79,83.98,84.67,41752.0,80.2991,80.5747,79.8049,80.4606,41752.0
2020-03-30 11:00:00,84.7,85.1,84.55,84.76,34076.0,80.4891,80.8692,80.3466,80.5462,34076.0
2020-03-30 11:10:00,84.67,84.72,83.86,84.57,36649.0,80.4606,80.5081,79.6909,80.3656,36649.0
2020-03-30 11:20:00,84.56,84.96,84.52,84.66,21994.0,80.3561,80.7362,80.3181,80.4511,21994.0
2020-03-30 11:30:00,84.7,84.82,83.95,84.41,67130.0,80.4891,80.6032,79.7764,80.2136,67130.0
2020-03-30 11:40:00,84.42,85.19,84.41,84.88,35648.0,80.2231,80.9548,80.2136,80.6602,35648.0
2020-03-30 11:50:00,84.87,85.5,84.73,85.22,53727.0,80.6507,81.2494,80.5176,80.9833,53727.0
2020-03-30 12:00:00,85.2,85.43,84.53,84.81,57899.0,80.9643,81.1828,80.3276,80.5937,57899.0
2020-03-30 12:10:00,84.78,85.22,84.74,85.1,24445.0,80.5652,80.9833,80.5271,80.8692,24445.0
2020-03-30 12:20:00,85.09,85.45,85.04,85.2,26856.0,80.8597,81.2018,80.8122,80.9643,26856.0
2020-03-30 12:30:00,85.2,85.2,84.7,84.8,21933.0,80.9643,80.9643,80.4891,80.5842,21933.0
2020-03-30 12:40:00,84.78,84.86,84.41,84.6,69150.0,80.5652,80.6412,80.2136,80.3941,69150.0
2020-03-30 12:50:00,84.68,84.94,84.68,84.93,11846.0,80.4701,80.7172,80.4701,80.7077,11846.0
2020-03-30 13:00:00,84.86,84.89,84.04,84.23,32505.0,80.6412,80.6697,79.8619,80.0425,32505.0
2020-03-30 13:10:00,84.29,84.66,84.24,84.55,18136.0,80.0995,80.4511,80.052,80.3466,18136.0
2020-03-30 13:20:00,84.47,84.66,84.27,84.62,12536.0,80.2706,80.4511,80.0805,80.4131,12536.0
2020-03-30 13:30:00,84.66,84.69,84.22,84.37,30410.0,80.4511,80.4796,80.033,80.1755,30410.0
2020-03-30 13:40:00,84.45,84.55,84.09,84.52,113508.0,80.2516,80.3466,79.9095,80.3181,113508.0
2020-03-30 13:50:00,84.48,84.55,83.96,84.1,16224.0,80.2801,80.3466,79.7859,79.919,16224.0
2020-03-30 14:00:00,84.02,84.02,83.11,83.15,39562.0,79.8429,79.8429,78.9782,79.0162,39562.0
2020-03-30 14:10:00,83.14,83.22,82.9,83.17,55721.0,79.0067,79.0827,78.7786,79.0352,55721.0
2020-03-30 14:20:00,83.13,83.95,82.97,83.88,37125.0,78.9972,79.7764,78.8451,79.7099,37125.0
2020-03-30 14:30:00,83.84,83.96,83.42,83.58,32056.0,79.6719,79.7859,79.2728,79.4248,32056.0
2020-03-30 14:40:00,83.54,84.08,83.43,83.87,37451.0,79.3868,79.9,79.2823,79.7004,37451.0
2020-03-30 14:50:00,83.87,84.25,83.45,83.52,33034.0,79.7004,80.0615,79.3013,79.3678,33034.0
2020-03-30 15:00:00,83.58,83.97,83.49,83.95,28313.0,79.4248,79.7954,79.3393,79.7764,28313.0
2020-03-30 15:10:00,83.96,84.63,83.95,84.62,34258.0,79.7859,80.4226,79.7764,80.4131,34258.0
2020-03-30 15:20:00,84.63,84.78,83.7,84.26,53493.0,80.4226,80.5652,79.5389,80.071,53493.0
2020-03-30 15:30:00,84.29,84.58,84.04,84.58,54394.0,80.0995,80.3751,79.8619,80.3751,54394.0
2020-03-30 15:40:00,84.57,85.08,84.44,84.69,67556.0,80.3656,80.8502,80.2421,80.4796,67556.0
2020-03-30 15:50:00,84.67,85.24,84.52,84.87,216181.0,80.4606,81.0023,80.3181,80.6507,216181.0
2020-03-31 09:30:00,84.1,85.3,84.1,84.27,73686.0,79.919,81.0593,79.919,80.0805,73686.0
2020-03-31 09:40:00,84.23,84.83,83.74,84.36,28116.0,80.0425,80.6127,79.5769,80.166,28116.0
2020-03-31 09:50:00,84.37,84.96,84.0,84.83,59461.0,80.1755,80.7362,79.8239,80.6127,59461.0
2020-03-31 10:00:00,84.73,86.02,84.73,85.75,66076.0,80.5176,81.7435,80.5176,81.4869,66076.0
2020-03-31 10:10:00,85.76,87.55,85.73,87.38,194266.0,81.4964,83.1974,81.4679,83.0359,194266.0
2020-03-31 10:20:00,87.3,87.34,86.31,86.57,129285.0,82.9599,82.9979,82.0191,82.2662,129285.0
2020-03-31 10:30:00,86.52,86.58,85.79,86.22,45860.0,82.2187,82.2757,81.5249,81.9336,45860.0
2020-03-31 10:40:00,86.11,86.44,85.87,86.26,39980.0,81.829,82.1426,81.601,81.9716,39980.0
2020-03-31 10:50:00,86.16,86.49,86.01,86.05,44597.0,81.8766,82.1901,81.734,81.772,44597.0
2020-03-31 11:00:00,86.1,86.34,85.89,86.34,36992.0,81.8195,82.0476,81.62,82.0476,36992.0
2020-03-31 11:10:00,86.28,86.57,86.04,86.48,34624.0,81.9906,82.2662,81.7625,82.1806,34624.0
2020-03-31 11:20:00,86.48,87.09,86.17,86.99,32282.0,82.1806,82.7603,81.8861,82.6653,32282.0
2020-03-31 11:30:00,87.01,87.14,86.86,87.14,78743.0,82.6843,82.8078,82.5418,82.8078,78743.0
2020-03-31 11:40:00,87.15,87.6,86.86,86.98,64416.0,82.8173,83.245,82.5418,82.6558,64416.0
2020-03-31 11:50:00,86.97,87.42,86.75,87.28,101141.0,82.6463,83.0739,82.4372,82.9409,101141.0
2020-03-31 12:00:00,87.17,87.47,86.9,87.44,83595.0,82.8363,83.1214,82.5798,83.0929,83595.0
2020-03-31 12:10:00,87.37,87.71,87.24,87.52,77095.0,83.0264,83.3495,82.9029,83.1689,77095.0
2020-03-31 12:20:00,87.48,87.69,86.49,87.07,165189.0,83.1309,83.3305,82.1901,82.7413,165189.0
2020-03-31 12:30:00,87.05,87.11,86.56,86.67,38229.0,82.7223,82.7793,82.2567,82.3612,38229.0
2020-03-31 12:40:00,86.66,86.83,86.48,86.77,25845.0,82.3517,82.5132,82.1806,82.4562,25845.0
2020-03-31 12:50:00,86.7,87.04,86.63,86.84,81540.0,82.3897,82.7128,82.3232,82.5227,81540.0
2020-03-31 13:00:00,86.83,87.11,86.57,86.95,58888.0,82.5132,82.7793,82.2662,82.6273,58888.0
2020-03-31 13:10:00,86.95,87.17,86.85,87.08,32334.0,82.6273,82.8363,82.5322,82.7508,32334.0
2020-03-31 13:20:00,87.03,87.46,86.78,87.42,66683.0,82.7033,83.1119,82.4657,83.0739,66683.0
2020-03-31 13:30:00,87.46,87.83,87.34,87.67,56800.0,83.1119,83.4635,82.9979,83.3115,56800.0
2020-03-31 13:40:00,87.72,88.11,87.67,87.99,45079.0,83.359,83.7296,83.3115,83.6156,45079.0
2020-03-31 13:50:00,87.92,87.97,87.48,87.97,85924.0,83.5491,83.5966,83.1309,83.5966,85924.0
2020-03-31 14:00:00,87.91,88.22,87.57,88.13,59251.0,83.5395,83.8341,83.2165,83.7486,59251.0
2020-03-31 14:10:00,88.07,88.21,87.88,88.17,82775.0,83.6916,83.8246,83.511,83.7866,82775.0
2020-03-31 14:20:00,88.1,88.5,87.98,88.42,65111.0,83.7201,84.1002,83.6061,84.0242,65111.0
2020-03-31 14:30:00,88.44,88.73,88.26,88.7,55626.0,84.0432,84.3188,83.8721,84.2903,55626.0
2020-03-31 14:40:00,88.63,88.73,88.22,88.54,69518.0,84.2238,84.3188,83.8341,84.1382,69518.0
2020-03-31 14:50:00,88.59,88.79,87.77,87.81,102807.0,84.1857,84.3758,83.4065,83.4445,102807.0
2020-03-31 15:00:00,87.71,88.1,87.06,87.25,68080.0,83.3495,83.7201,82.7318,82.9124,68080.0
2020-03-31 15:10:00,87.26,87.26,86.45,86.61,73546.0,82.9219,82.9219,82.1521,82.3042,73546.0
2020-03-31 15:20:00,86.61,86.95,86.5,86.5,89818.0,82.3042,82.6273,82.1996,82.1996,89818.0
2020-03-31 15:30:00,86.5,86.98,86.5,86.89,125200.0,82.1996,82.6558,82.1996,82.5703,125200.0
2020-03-31 15:40:00,86.89,86.94,86.19,86.25,155229.0,82.5703,82.6178,81.9051,81.9621,155229.0
2020-03-31 15:50:00,86.28,87.3,86.27,86.97,541786.0,81.9906,82.9599,81.9811,82.6463,541786.0
2020-04-01 09:30:00,82.3,85.22,81.26,84.71,166268.0,78.2085,80.9833,77.2202,80.4986,166268.0
2020-04-01 09:40:00,84.73,85.37,84.07,84.87,55671.0,80.5176,81.1258,79.8905,80.6507,55671.0
2020-04-01 09:50:00,84.83,85.0,83.57,83.8,108989.0,80.6127,80.7742,79.4153,79.6339,108989.0
2020-04-01 10:00:00,83.76,84.12,83.25,83.87,83088.0,79.5959,79.938,79.1112,79.7004,83088.0
2020-04-01 10:10:00,83.88,83.96,83.16,83.18,50322.0,79.7099,79.7859,79.0257,79.0447,50322.0
2020-04-01 10:20:00,83.23,83.29,82.66,82.73,123432.0,79.0922,79.1492,78.5506,78.6171,123432.0
2020-04-01 10:30:00,82.74,83.47,82.53,83.25,130028.0,78.6266,79.3203,78.427,79.1112,130028.0
2020-04-01 10:40:00,83.23,83.31,82.63,82.73,60026.0,79.0922,79.1682,78.522,78.6171,60026.0
2020-04-01 10:50:00,82.76,83.12,82.34,82.58,61319.0,78.6456,78.9877,78.2465,78.4745,61319.0
2020-04-01 11:00:00,82.55,83.81,82.54,83.79,59433.0,78.446,79.6434,78.4365,79.6244,59433.0
2020-04-01 11:10:00,83.76,84.76,83.71,84.52,121483.0,79.5959,80.5462,79.5484,80.3181,121483.0
2020-04-01 11:20:00,84.52,84.58,83.5,83.64,123127.0,80.3181,80.3751,79.3488,79.4818,123127.0
2020-04-01 11:30:00,83.6,83.93,83.31,83.36,85743.0,79.4438,79.7574,79.1682,79.2158,85743.0
2020-04-01 11:40:00,83.4,83.42,82.95,83.4,32946.0,79.2538,79.2728,78.8261,79.2538,32946.0
2020-04-01 11:50:00,83.4,84.01,83.29,83.29,69337.0,79.2538,79.8334,79.1492,79.1492,69337.0
2020-04-01 12:00:00,83.26,83.48,82.92,83.39,107289.0,79.1207,79.3298,78.7976,79.2443,107289.0
2020-04-01 12:10:00,83.36,83.44,82.8,82.83,43380.0,79.2158,79.2918,78.6836,78.7121,43380.0
2020-04-01 12:20:00,82.86,83.04,82.57,82.64,84070.0,78.7406,78.9117,78.465,78.5315,84070.0
2020-04-01 12:30:00,82.7,82.84,82.13,82.32,80743.0,78.5886,78.7216,78.0469,78.2275,80743.0
2020-04-01 12:40:00,82.34,82.9,82.34,82.74,39135.0,78.2465,78.7786,78.2465,78.6266,39135.0
2020-04-01 12:50:00,82.71,82.71,82.24,82.28,66540.0,78.5981,78.5981,78.1514,78.1894,66540.0
2020-04-01 13:00:00,82.25,82.56,82.12,82.4,28672.0,78.1609,78.4555,78.0374,78.3035,28672.0
2020-04-01 13:10:00,82.37,82.37,81.98,82.14,45609.0,78.275,78.275,77.9044,78.0564,45609.0
2020-04-01 13:20:00,82.11,82.8,82.0,82.5,76481.0,78.0279,78.6836,77.9234,78.3985,76481.0
2020-04-01 13:30:00,82.48,82.71,81.98,82.07,47978.0,78.3795,78.5981,77.9044,77.9899,47978.0
2020-04-01 13:40:00,82.07,82.36,81.79,82.21,122989.0,77.9899,78.2655,77.7238,78.1229,122989.0
2020-04-01 13:50:00,82.19,82.48,82.11,82.2,35153.0,78.1039,78.3795,78.0279,78.1134,35153.0
2020-04-01 14:00:00,82.19,82.2,81.66,82.04,43786.0,78.1039,78.1134,77.6003,77.9614,43786.0
2020-04-01 14:10:00,82.01,82.07,81.44,81.58,65146.0,77.9329,77.9899,77.3912,77.5242,65146.0
2020-04-01 14:20:00,81.58,81.94,81.46,81.75,78959.0,77.5242,77.8663,77.4102,77.6858,78959.0
2020-04-01 14:30:00,81.7,81.7,81.16,81.62,49686.0,77.6383,77.6383,77.1251,77.5623,49686.0
2020-04-01 14:40:00,81.59,81.91,81.41,81.62,88706.0,77.5337,77.8378,77.3627,77.5623,88706.0
2020-04-01 14:50:00,81.57,81.6,80.99,81.05,62618.0,77.5147,77.5433,76.9636,77.0206,62618.0
2020-04-01 15:00:00,81.03,81.26,80.53,80.7,52099.0,77.0016,77.2202,76.5264,76.688,52099.0
2020-04-01 15:10:00,80.68,81.05,80.6,81.0,68289.0,76.669,77.0206,76.593,76.9731,68289.0
2020-04-01 15:20:00,80.93,80.94,80.53,80.7,71863.0,76.9066,76.9161,76.5264,76.688,71863.0
2020-04-01 15:30:00,80.67,80.95,80.34,80.36,101897.0,76.6595,76.9256,76.3459,76.3649,101897.0
2020-04-01 15:40:00,80.4,80.76,79.88,80.6,155111.0,76.4029,76.745,75.9088,76.593,155111.0
2020-04-01 15:50:00,80.56,81.72,80.56,80.98,316482.0,76.555,77.6573,76.555,76.9541,316482.0
2020-04-02 09:30:00,80.0,82.27,79.23,81.74,146559.0,76.0228,78.1799,75.2911,77.6763,146559.0
2020-04-02 09:40:00,81.92,82.21,80.2,80.28,47554.0,77.8473,78.1229,76.2129,76.2889,47554.0
2020-04-02 09:50:00,80.38,80.87,80.18,80.78,24780.0,76.3839,76.8495,76.1938,76.764,24780.0
2020-04-02 10:00:00,80.85,81.16,79.68,79.68,43111.0,76.8305,77.1251,75.7187,75.7187,43111.0
2020-04-02 10:10:00,79.8,80.12,79.43,79.88,46305.0,75.8327,76.1368,75.4811,75.9088,46305.0
2020-04-02 10:20:00,80.01,80.17,79.72,80.1,58662.0,76.0323,76.1843,75.7567,76.1178,58662.0
2020-04-02 10:30:00,80.08,81.89,79.96,81.82,98979.0,76.0988,77.8188,75.9848,77.7523,98979.0
2020-04-02 10:40:00,81.72,81.74,80.08,80.08,48365.0,77.6573,77.6763,76.0988,76.0988,48365.0
2020-04-02 10:50:00,80.15,80.77,79.83,80.5,76348.0,76.1653,76.7545,75.8612,76.4979,76348.0
2020-04-02 11:00:00,80.5,80.76,80.06,80.72,137188.0,76.4979,76.745,76.0798,76.707,137188.0
2020-04-02 11:10:00,80.72,80.72,79.57,79.61,51168.0,76.707,76.707,75.6142,75.6522,51168.0
2020-04-02 11:20:00,79.6,79.71,78.52,78.67,108896.0,75.6427,75.7472,74.6164,74.7589,108896.0
2020-04-02 11:30:00,78.67,79.59,78.44,79.59,54476.0,74.7589,75.6332,74.5404,75.6332,54476.0
2020-04-02 11:40:00,79.66,79.96,79.63,79.72,52566.0,75.6997,75.9848,75.6712,75.7567,52566.0
2020-04-02 11:50:00,79.73,79.86,79.37,79.48,53514.0,75.7662,75.8898,75.4241,75.5286,53514.0
2020-04-02 12:00:00,79.42,79.93,79.34,79.55,94730.0,75.4716,75.9563,75.3956,75.5952,94730.0
2020-04-02 12:10:00,79.48,79.84,79.02,79.12,66380.0,75.5286,75.8708,75.0915,75.1865,66380.0
2020-04-02 12:20:00,79.13,79.28,78.4,78.5,51801.0,75.196,75.3386,74.5023,74.5974,51801.0
2020-04-02 12:30:00,78.5,79.31,78.5,79.2,82587.0,74.5974,75.3671,74.5974,75.2626,82587.0
2020-04-02 12:40:00,79.2,79.42,78.93,79.14,53269.0,75.2626,75.4716,75.006,75.2056,53269.0
2020-04-02 12:50:00,79.18,79.62,79.15,79.51,43839.0,75.2436,75.6617,75.2151,75.5572,43839.0
2020-04-02 13:00:00,79.5,79.68,79.27,79.3,25070.0,75.5477,75.7187,75.3291,75.3576,25070.0
2020-04-02 13:10:00,79.22,79.39,78.86,79.05,42071.0,75.2816,75.4431,74.9395,75.12,42071.0
2020-04-02 13:20:00,78.94,79.06,78.26,78.27,26313.0,75.0155,75.1295,74.3693,74.3788,26313.0
2020-04-02 13:30:00,78.17,78.18,77.47,77.49,44979.0,74.2838,74.2933,73.6186,73.6376,44979.0
2020-04-02 13:40:00,77.51,77.74,77.2,77.68,35130.0,73.6566,73.8752,73.362,73.8181,35130.0
2020-04-02 13:50:00,77.67,77.84,77.39,77.43,45533.0,73.8086,73.9702,73.5426,73.5806,45533.0
2020-04-02 14:00:00,77.47,77.5,76.38,76.53,66813.0,73.6186,73.6471,72.5828,72.7253,66813.0
2020-04-02 14:10:00,76.51,76.54,75.64,75.7,79875.0,72.7063,72.7348,71.8796,71.9366,79875.0
2020-04-02 14:20:00,75.76,76.39,75.63,76.39,57055.0,71.9936,72.5923,71.8701,72.5923,57055.0
2020-04-02 14:30:00,76.38,76.87,76.24,76.86,83211.0,72.5828,73.0484,72.4497,73.0389,83211.0
2020-04-02 14:40:00,76.82,76.85,76.14,76.18,43029.0,73.0009,73.0294,72.3547,72.3927,43029.0
2020-04-02 14:50:00,76.13,77.25,76.13,77.24,56713.0,72.3452,73.4095,72.3452,73.4,56713.0
2020-04-02 15:00:00,77.26,77.39,77.01,77.27,49453.0,73.419,73.5426,73.1814,73.4285,49453.0
2020-04-02 15:10:00,77.26,77.61,76.98,77.57,98000.0,73.419,73.7516,73.1529,73.7136,98000.0
2020-04-02 15:20:00,77.57,78.02,77.54,77.92,89779.0,73.7136,74.1412,73.6851,74.0462,89779.0
2020-04-02 15:30:00,77.95,78.25,77.8,78.0,122112.0,74.0747,74.3598,73.9322,74.1222,122112.0
2020-04-02 15:40:00,78.01,78.93,77.86,78.74,239213.0,74.1317,75.006,73.9892,74.8254,239213.0
2020-04-02 15:50:00,78.87,79.86,78.71,79.4,364189.0,74.949,75.8898,74.7969,75.4526,364189.0
2020-04-03 09:30:00,78.7,79.23,76.72,77.84,121523.0,74.7874,75.2911,72.9059,73.9702,121523.0
2020-04-03 09:40:00,77.83,78.55,77.04,78.12,81670.0,73.9607,74.6449,73.21,74.2363,81670.0
2020-04-03 09:50:00,77.96,78.33,77.37,78.13,41208.0,74.0842,74.4358,73.5235,74.2458,41208.0
2020-04-03 10:00:00,78.36,78.62,77.77,78.03,31398.0,74.4643,74.7114,73.9037,74.1507,31398.0
2020-04-03 10:10:00,77.93,78.02,77.22,77.24,41681.0,74.0557,74.1412,73.381,73.4,41681.0
2020-04-03 10:20:00,77.19,77.55,77.05,77.43,52108.0,73.3525,73.6946,73.2195,73.5806,52108.0
2020-04-03 10:30:00,77.4,77.66,76.53,76.68,110237.0,73.5521,73.7991,72.7253,72.8678,110237.0
2020-04-03 10:40:00,76.72,76.88,76.2,76.25,97359.0,72.9059,73.0579,72.4117,72.4592,97359.0
2020-04-03 10:50:00,76.23,76.56,76.03,76.21,55497.0,72.4402,72.7538,72.2502,72.4212,55497.0
2020-04-03 11:00:00,76.19,76.76,76.15,76.76,34013.0,72.4022,72.9439,72.3642,72.9439,34013.0
2020-04-03 11:10:00,76.66,76.77,76.21,76.53,28664.0,72.8488,72.9534,72.4212,72.7253,28664.0
2020-04-03 11:20:00,76.62,76.75,76.32,76.52,36149.0,72.8108,72.9344,72.5257,72.7158,36149.0
2020-04-03 11:30:00,76.52,76.77,76.15,76.73,43208.0,72.7158,72.9534,72.3642,72.9154,43208.0
2020-04-03 11:40:00,76.76,77.03,76.09,76.32,67433.0,72.9439,73.2004,72.3072,72.5257,67433.0
2020-04-03 11:50:00,76.43,76.48,76.09,76.31,21697.0,72.6303,72.6778,72.3072,72.5162,21697.0
2020-04-03 12:00:00,76.35,76.53,75.62,75.68,50217.0,72.5543,72.7253,71.8605,71.9176,50217.0
2020-04-03 12:10:00,75.72,75.72,75.25,75.42,28289.0,71.9556,71.9556,71.5089,71.6705,28289.0
2020-04-03 12:20:00,75.45,75.55,75.19,75.36,27691.0,71.699,71.794,71.4519,71.6135,27691.0
2020-04-03 12:30:00,75.34,75.88,75.32,75.84,39780.0,71.5945,72.1076,71.5755,72.0696,39780.0
2020-04-03 12:40:00,75.88,76.27,75.75,75.86,141874.0,72.1076,72.4782,71.9841,72.0886,141874.0
2020-04-03 12:50:00,75.89,76.15,75.82,75.86,53453.0,72.1171,72.3642,72.0506,72.0886,53453.0
2020-04-03 13:00:00,75.86,75.97,75.73,75.95,14404.0,72.0886,72.1931,71.9651,72.1741,14404.0
2020-04-03 13:10:00,75.95,76.03,75.65,75.93,13350.0,72.1741,72.2502,71.8891,72.1551,13350.0
2020-04-03 13:20:00,75.95,75.99,75.28,75.28,13898.0,72.1741,72.2122,71.5375,71.5375,13898.0
2020-04-03 13:30:00,75.22,75.27,74.99,75.11,68245.0,71.4804,71.5279,71.2619,71.3759,68245.0
2020-04-03 13:40:00,75.06,75.44,74.93,75.31,22025.0,71.3284,71.6895,71.2049,71.566,22025.0
2020-04-03 13:50:00,75.35,75.4,75.08,75.4,10991.0,71.604,71.6515,71.3474,71.6515,10991.0
2020-04-03 14:00:00,75.47,75.72,75.08,75.21,19993.0,71.718,71.9556,71.3474,71.4709,19993.0
2020-04-03 14:10:00,75.26,75.28,74.99,75.18,18341.0,71.5184,71.5375,71.2619,71.4424,18341.0
2020-04-03 14:20:00,75.24,75.74,75.24,75.74,39348.0,71.4994,71.9746,71.4994,71.9746,39348.0
2020-04-03 14:30:00,75.68,75.77,75.37,75.73,36616.0,71.9176,72.0031,71.623,71.9651,36616.0
2020-04-03 14:40:00,75.78,75.95,75.5,75.67,52675.0,72.0126,72.1741,71.7465,71.9081,52675.0
2020-04-03 14:50:00,75.67,76.07,75.65,75.87,37216.0,71.9081,72.2882,71.8891,72.0981,37216.0
2020-04-03 15:00:00,75.84,76.14,75.6,75.76,50253.0,72.0696,72.3547,71.8415,71.9936,50253.0
2020-04-03 15:10:00,75.66,75.97,75.52,75.8,51517.0,71.8986,72.1931,71.7655,72.0316,51517.0
2020-04-03 15:20:00,75.78,75.83,75.18,75.5,81044.0,72.0126,72.0601,71.4424,71.7465,81044.0
2020-04-03 15:30:00,75.54,75.74,74.8,74.86,95997.0,71.7845,71.9746,71.0813,71.1383,95997.0
2020-04-03 15:40:00,74.88,75.09,74.3,75.01,112188.0,71.1573,71.3569,70.6062,71.2809,112188.0
2020-04-03 15:50:00,75.05,75.16,74.17,74.7,381349.0,71.3189,71.4234,70.4826,70.9863,381349.0
2020-04-06 09:30:00,79.94,80.95,78.15,79.31,200143.0,75.9658,76.9256,74.2648,75.3671,200143.0
2020-04-06 09:40:00,79.33,80.66,79.18,80.66,100924.0,75.3861,76.65,75.2436,76.65,100924.0
2020-04-06 09:50:00,80.67,83.33,80.47,83.32,177769.0,76.6595,79.1872,76.4694,79.1777,177769.0
2020-04-06 10:00:00,83.36,84.51,83.06,84.14,139621.0,79.2158,80.3086,78.9307,79.957,139621.0
2020-04-06 10:10:00,84.17,84.2,82.74,83.0,119949.0,79.9855,80.014,78.6266,78.8737,119949.0
2020-04-06 10:20:00,83.03,83.16,82.37,82.46,84984.0,78.9022,79.0257,78.275,78.3605,84984.0
2020-04-06 10:30:00,82.5,82.58,81.93,82.41,52267.0,78.3985,78.4745,77.8568,78.313,52267.0
2020-04-06 10:40:00,82.49,82.63,82.06,82.22,48959.0,78.389,78.522,77.9804,78.1324,48959.0
2020-04-06 10:50:00,82.09,82.99,81.87,82.62,95383.0,78.0089,78.8641,77.7998,78.5125,95383.0
2020-04-06 11:00:00,82.6,82.68,82.0,82.53,78637.0,78.4935,78.5696,77.9234,78.427,78637.0
2020-04-06 11:10:00,82.52,83.0,82.36,82.38,95210.0,78.4175,78.8737,78.2655,78.2845,95210.0
2020-04-06 11:20:00,82.38,83.41,82.25,83.41,53392.0,78.2845,79.2633,78.1609,79.2633,53392.0
2020-04-06 11:30:00,83.47,84.04,83.02,83.95,72663.0,79.3203,79.8619,78.8927,79.7764,72663.0
2020-04-06 11:40:00,83.86,84.63,83.82,84.63,36899.0,79.6909,80.4226,79.6529,80.4226,36899.0
2020-04-06 11:50:00,84.65,85.69,84.65,85.68,68401.0,80.4416,81.4299,80.4416,81.4204,68401.0
2020-04-06 12:00:00,85.61,85.72,85.32,85.54,49648.0,81.3539,81.4584,81.0783,81.2874,49648.0
2020-04-06 12:10:00,85.55,85.85,85.38,85.74,49775.0,81.2969,81.582,81.1353,81.4774,49775.0
2020-04-06 12:20:00,85.74,86.47,85.74,86.4,59230.0,81.4774,82.1711,81.4774,82.1046,59230.0
2020-04-06 12:30:00,86.32,86.9,86.11,86.43,84569.0,82.0286,82.5798,81.829,82.1331,84569.0
2020-04-06 12:40:00,86.49,86.72,86.37,86.55,74628.0,82.1901,82.4087,82.0761,82.2472,74628.0
2020-04-06 12:50:00,86.45,87.25,86.38,87.08,56784.0,82.1521,82.9124,82.0856,82.7508,56784.0
2020-04-06 13:00:00,87.08,87.41,86.84,86.94,40215.0,82.7508,83.0644,82.5227,82.6178,40215.0
2020-04-06 13:10:00,86.99,87.36,86.7,86.88,62174.0,82.6653,83.0169,82.3897,82.5608,62174.0
2020-04-06 13:20:00,86.8,87.07,86.55,86.69,79460.0,82.4847,82.7413,82.2472,82.3802,79460.0
2020-04-06 13:30:00,86.68,86.94,86.55,86.94,81572.0,82.3707,82.6178,82.2472,82.6178,81572.0
2020-04-06 13:40:00,86.98,87.87,86.96,87.82,48254.0,82.6558,83.5015,82.6368,83.454,48254.0
2020-04-06 13:50:00,87.79,87.83,87.35,87.71,54147.0,83.4255,83.4635,83.0074,83.3495,54147.0
2020-04-06 14:00:00,87.75,87.75,86.9,87.03,40246.0,83.3875,83.3875,82.5798,82.7033,40246.0
2020-04-06 14:10:00,87.04,87.48,86.88,87.41,45213.0,82.7128,83.1309,82.5608,83.0644,45213.0
2020-04-06 14:20:00,87.36,87.43,86.2,86.36,153937.0,83.0169,83.0834,81.9146,82.0666,153937.0
2020-04-06 14:30:00,86.44,86.79,86.15,86.35,95458.0,82.1426,82.4752,81.867,82.0571,95458.0
2020-04-06 14:40:00,86.28,86.82,86.05,86.78,78200.0,81.9906,82.5037,81.772,82.4657,78200.0
2020-04-06 14:50:00,86.74,87.03,86.59,87.0,25594.0,82.4277,82.7033,82.2852,82.6748,25594.0
2020-04-06 15:00:00,87.03,87.15,86.6,87.04,156451.0,82.7033,82.8173,82.2947,82.7128,156451.0
2020-04-06 15:10:00,87.06,87.31,86.58,86.6,92582.0,82.7318,82.9694,82.2757,82.2947,92582.0
2020-04-06 15:20:00,86.6,87.11,86.47,87.1,129207.0,82.2947,82.7793,82.1711,82.7698,129207.0
2020-04-06 15:30:00,87.1,87.1,86.13,86.48,120821.0,82.7698,82.7698,81.848,82.1806,120821.0
2020-04-06 15:40:00,86.42,86.78,86.09,86.25,287062.0,82.1236,82.4657,81.81,81.9621,287062.0
2020-04-06 15:50:00,86.27,88.06,86.15,87.37,533542.0,81.9811,83.6821,81.867,83.0264,533542.0
2020-04-07 09:30:00,93.48,95.97,92.06,92.39,240816.0,88.8326,91.1988,87.4832,87.7968,240816.0
2020-04-07 09:40:00,92.45,93.54,91.65,92.54,98597.0,87.8538,88.8897,87.0936,87.9394,98597.0
2020-04-07 09:50:00,92.58,95.06,92.45,94.85,117058.0,87.9774,90.3341,87.8538,90.1345,117058.0
2020-04-07 10:00:00,94.84,95.04,93.18,93.58,150790.0,90.125,90.3151,88.5476,88.9277,150790.0
2020-04-07 10:10:00,93.38,93.77,91.01,91.8,259067.0,88.7376,89.1082,86.4854,87.2362,259067.0
2020-04-07 10:20:00,91.84,92.23,91.38,91.72,166273.0,87.2742,87.6448,86.837,87.1601,166273.0
2020-04-07 10:30:00,91.73,92.55,91.46,91.62,161796.0,87.1696,87.9489,86.9131,87.0651,161796.0
2020-04-07 10:40:00,91.67,91.67,89.8,89.82,79736.0,87.1126,87.1126,85.3356,85.3546,79736.0
2020-04-07 10:50:00,89.74,90.09,88.58,89.63,129783.0,85.2786,85.6112,84.1762,85.174,129783.0
2020-04-07 11:00:00,89.71,91.13,89.35,90.81,118413.0,85.2501,86.5995,84.908,86.2954,118413.0
2020-04-07 11:10:00,90.96,90.96,90.17,90.53,104014.0,86.4379,86.4379,85.6872,86.0293,104014.0
2020-04-07 11:20:00,90.53,90.59,89.32,89.38,105633.0,86.0293,86.0863,84.8795,84.9365,105633.0
2020-04-07 11:30:00,89.34,89.91,89.22,89.89,45991.0,84.8985,85.4401,84.7844,85.4211,45991.0
2020-04-07 11:40:00,89.94,89.96,89.37,89.38,64327.0,85.4686,85.4876,84.927,84.9365,64327.0
2020-04-07 11:50:00,89.38,89.47,88.78,89.3,82438.0,84.9365,85.022,84.3663,84.8604,82438.0
2020-04-07 12:00:00,89.39,90.26,89.21,89.88,53262.0,84.946,85.7727,84.7749,85.4116,53262.0
2020-04-07 12:10:00,89.86,90.35,89.59,90.0,80400.0,85.3926,85.8582,85.136,85.5256,80400.0
2020-04-07 12:20:00,90.09,90.28,89.49,89.76,86004.0,85.6112,85.7917,85.041,85.2976,86004.0
2020-04-07 12:30:00,89.77,89.83,89.22,89.42,53748.0,85.3071,85.3641,84.7844,84.9745,53748.0
2020-04-07 12:40:00,89.4,89.52,88.99,89.02,31992.0,84.9555,85.0695,84.5659,84.5944,31992.0
2020-04-07 12:50:00,88.97,89.12,88.71,88.81,38238.0,84.5469,84.6894,84.2998,84.3948,38238.0
2020-04-07 13:00:00,88.92,89.15,88.22,88.5,25408.0,84.4993,84.7179,83.8341,84.1002,25408.0
2020-04-07 13:10:00,88.39,88.43,88.01,88.1,42879.0,83.9957,84.0337,83.6346,83.7201,42879.0
2020-04-07 13:20:00,88.1,88.34,87.98,88.15,38749.0,83.7201,83.9482,83.6061,83.7676,38749.0
2020-04-07 13:30:00,88.17,88.18,87.56,87.59,34021.0,83.7866,83.7961,83.207,83.2355,34021.0
2020-04-07 13:40:00,87.51,87.88,87.21,87.75,46118.0,83.1594,83.511,82.8744,83.3875,46118.0
2020-04-07 13:50:00,87.7,87.89,86.8,87.54,62006.0,83.34,83.5205,82.4847,83.1879,62006.0
2020-04-07 14:00:00,87.59,87.66,86.26,86.59,78189.0,83.2355,83.302,81.9716,82.2852,78189.0
2020-04-07 14:10:00,86.59,86.7,86.32,86.45,99677.0,82.2852,82.3897,82.0286,82.1521,99677.0
2020-04-07 14:20:00,86.47,86.79,85.94,86.13,93780.0,82.1711,82.4752,81.6675,81.848,93780.0
2020-04-07 14:30:00,86.12,86.27,85.29,85.33,63105.0,81.8385,81.9811,81.0498,81.0878,63105.0
2020-04-07 14:40:00,85.32,85.83,85.04,85.69,78800.0,81.0783,81.563,80.8122,81.4299,78800.0
2020-04-07 14:50:00,85.67,86.04,85.15,85.42,64885.0,81.4109,81.7625,80.9168,81.1733,64885.0
2020-04-07 15:00:00,85.41,86.38,85.35,86.38,69051.0,81.1638,82.0856,81.1068,82.0856,69051.0
2020-04-07 15:10:00,86.33,86.72,85.75,85.88,63514.0,82.0381,82.4087,81.4869,81.6105,63514.0
2020-04-07 15:20:00,85.9,86.08,85.25,85.27,64812.0,81.6295,81.8005,81.0118,81.0308,64812.0
2020-04-07 15:30:00,85.28,86.32,85.03,85.99,106296.0,81.0403,82.0286,80.8027,81.715,106296.0
2020-04-07 15:40:00,86.0,86.24,85.73,86.0,201219.0,81.7245,81.9526,81.4679,81.7245,201219.0
2020-04-07 15:50:00,86.02,86.02,84.47,84.86,420077.0,81.7435,81.7435,80.2706,80.6412,420077.0
2020-04-08 09:30:00,85.75,86.78,84.7,85.73,49901.0,81.4869,82.4657,80.4891,81.4679,49901.0
2020-04-08 09:40:00,85.95,86.37,85.53,85.54,44181.0,81.677,82.0761,81.2779,81.2874,44181.0
2020-04-08 09:50:00,85.53,85.77,84.75,84.88,58796.0,81.2779,81.5059,80.5366,80.6602,58796.0
2020-04-08 10:00:00,84.94,85.6,84.89,85.18,48952.0,80.7172,81.3444,80.6697,80.9453,48952.0
2020-04-08 10:10:00,85.2,85.66,85.13,85.63,30777.0,80.9643,81.4014,80.8978,81.3729,30777.0
2020-04-08 10:20:00,85.6,86.74,85.41,86.59,35842.0,81.3444,82.4277,81.1638,82.2852,35842.0
2020-04-08 10:30:00,86.57,86.57,86.21,86.21,25716.0,82.2662,82.2662,81.9241,81.9241,25716.0
2020-04-08 10:40:00,86.21,86.42,85.68,86.36,35130.0,81.9241,82.1236,81.4204,82.0666,35130.0
2020-04-08 10:50:00,86.3,87.26,86.3,87.24,58264.0,82.0096,82.9219,82.0096,82.9029,58264.0
2020-04-08 11:00:00,87.19,88.05,87.18,88.01,44167.0,82.8553,83.6726,82.8458,83.6346,44167.0
2020-04-08 11:10:00,88.0,89.94,88.0,89.79,77324.0,83.6251,85.4686,83.6251,85.3261,77324.0
2020-04-08 11:20:00,89.79,90.88,89.68,90.85,58533.0,85.3261,86.3619,85.2216,86.3334,58533.0
2020-04-08 11:30:00,90.8,91.66,90.71,91.62,41159.0,86.2859,87.1031,86.2003,87.0651,41159.0
2020-04-08 11:40:00,91.52,91.86,91.11,91.54,41357.0,86.9701,87.2932,86.5805,86.9891,41357.0
2020-04-08 11:50:00,91.58,91.65,90.53,90.75,38181.0,87.0271,87.0936,86.0293,86.2384,38181.0
2020-04-08 12:00:00,90.79,90.85,89.95,90.48,40516.0,86.2764,86.3334,85.4781,85.9818,40516.0
2020-04-08 12:10:00,90.58,90.77,90.27,90.66,32607.0,86.0768,86.2574,85.7822,86.1528,32607.0
2020-04-08 12:20:00,90.65,90.7,90.33,90.52,79800.0,86.1433,86.1908,85.8392,86.0198,79800.0
2020-04-08 12:30:00,90.57,90.69,90.1,90.53,122046.0,86.0673,86.1813,85.6207,86.0293,122046.0
2020-04-08 12:40:00,90.52,91.06,90.34,90.76,75276.0,86.0198,86.5329,85.8487,86.2479,75276.0
2020-04-08 12:50:00,90.78,90.94,90.32,90.75,22618.0,86.2669,86.4189,85.8297,86.2384,22618.0
2020-04-08 13:00:00,90.76,90.79,89.75,90.05,32315.0,86.2479,86.2764,85.2881,85.5732,32315.0
2020-04-08 13:10:00,90.06,90.39,89.9,90.36,31834.0,85.5827,85.8963,85.4306,85.8677,31834.0
2020-04-08 13:20:00,90.39,90.83,90.27,90.29,28863.0,85.8963,86.3144,85.7822,85.8012,28863.0
2020-04-08 13:30:00,90.32,90.45,89.54,89.72,24610.0,85.8297,85.9533,85.0885,85.2596,24610.0
2020-04-08 13:40:00,89.76,90.03,89.53,89.55,29532.0,85.2976,85.5542,85.079,85.098,29532.0
2020-04-08 13:50:00,89.59,90.03,89.54,89.76,26402.0,85.136,85.5542,85.0885,85.2976,26402.0
2020-04-08 14:00:00,89.74,89.88,89.45,89.76,29345.0,85.2786,85.4116,85.003,85.2976,29345.0
2020-04-08 14:10:00,89.75,89.94,89.45,89.54,37064.0,85.2881,85.4686,85.003,85.0885,37064.0
2020-04-08 14:20:00,89.6,89.97,89.48,89.73,32656.0,85.1455,85.4971,85.0315,85.2691,32656.0
2020-04-08 14:30:00,89.71,90.04,89.55,89.58,37946.0,85.2501,85.5637,85.098,85.1265,37946.0
2020-04-08 14:40:00,89.56,89.7,89.03,89.06,50473.0,85.1075,85.2406,84.6039,84.6324,50473.0
2020-04-08 14:50:00,89.07,89.52,89.07,89.36,29421.0,84.6419,85.0695,84.6419,84.9175,29421.0
2020-04-08 15:00:00,89.36,89.62,89.21,89.48,67240.0,84.9175,85.1645,84.7749,85.0315,67240.0
2020-04-08 15:10:00,89.52,89.61,89.01,89.13,39875.0,85.0695,85.155,84.5849,84.6989,39875.0
2020-04-08 15:20:00,89.16,89.21,88.65,89.0,84441.0,84.7274,84.7749,84.2428,84.5754,84441.0
2020-04-08 15:30:00,88.99,89.32,88.44,88.64,60190.0,84.5659,84.8795,84.0432,84.2333,60190.0
2020-04-08 15:40:00,88.65,89.03,88.37,89.03,132016.0,84.2428,84.6039,83.9767,84.6039,132016.0
2020-04-08 15:50:00,89.11,89.45,88.89,89.12,222388.0,84.6799,85.003,84.4708,84.6894,222388.0
2020-04-09 09:30:00,90.61,91.67,89.12,89.84,87820.0,86.1053,87.1126,84.6894,85.3736,87820.0
2020-04-09 09:40:00,89.93,91.85,89.77,91.81,65318.0,85.4591,87.2837,85.3071,87.2457,65318.0
2020-04-09 09:50:00,91.8,92.44,91.22,92.19,32850.0,87.2362,87.8443,86.685,87.6068,32850.0
2020-04-09 10:00:00,92.22,92.64,91.79,91.87,58806.0,87.6353,88.0344,87.2267,87.3027,58806.0
2020-04-09 10:10:00,91.79,91.8,90.58,90.58,52768.0,87.2267,87.2362,86.0768,86.0768,52768.0
2020-04-09 10:20:00,90.68,90.78,89.74,90.61,83677.0,86.1718,86.2669,85.2786,86.1053,83677.0
2020-04-09 10:30:00,90.7,90.7,89.72,90.5,44445.0,86.1908,86.1908,85.2596,86.0008,44445.0
2020-04-09 10:40:00,90.45,90.65,90.05,90.07,65216.0,85.9533,86.1433,85.5732,85.5922,65216.0
2020-04-09 10:50:00,90.07,90.23,89.74,89.9,53033.0,85.5922,85.7442,85.2786,85.4306,53033.0
2020-04-09 11:00:00,89.92,89.92,89.21,89.59,25373.0,85.4496,85.4496,84.7749,85.136,25373.0
2020-04-09 11:10:00,89.74,89.9,89.24,89.5,20479.0,85.2786,85.4306,84.8034,85.0505,20479.0
2020-04-09 11:20:00,89.54,89.74,89.14,89.53,16925.0,85.0885,85.2786,84.7084,85.079,16925.0
2020-04-09 11:30:00,89.61,90.03,89.37,89.9,12193.0,85.155,85.5542,84.927,85.4306,12193.0
2020-04-09 11:40:00,89.9,90.0,89.66,89.93,40609.0,85.4306,85.5256,85.2025,85.4591,40609.0
2020-04-09 11:50:00,89.93,90.21,89.78,90.06,28266.0,85.4591,85.7252,85.3166,85.5827,28266.0
2020-04-09 12:00:00,90.08,90.22,89.9,90.12,41255.0,85.6017,85.7347,85.4306,85.6397,41255.0
2020-04-09 12:10:00,90.01,90.21,89.84,90.16,21776.0,85.5351,85.7252,85.3736,85.6777,21776.0
2020-04-09 12:20:00,90.2,90.23,89.75,89.81,43392.0,85.7157,85.7442,85.2881,85.3451,43392.0
2020-04-09 12:30:00,89.82,90.0,89.42,89.48,31542.0,85.3546,85.5256,84.9745,85.0315,31542.0
2020-04-09 12:40:00,89.5,89.85,89.41,89.77,24937.0,85.0505,85.3831,84.965,85.3071,24937.0
2020-04-09 12:50:00,89.89,90.39,89.84,90.17,31786.0,85.4211,85.8963,85.3736,85.6872,31786.0
2020-04-09 13:00:00,90.09,90.4,90.07,90.24,31884.0,85.6112,85.9058,85.5922,85.7537,31884.0
2020-04-09 13:10:00,90.26,90.28,90.02,90.14,34968.0,85.7727,85.7917,85.5447,85.6587,34968.0
2020-04-09 13:20:00,90.14,90.15,89.46,89.86,34574.0,85.6587,85.6682,85.0125,85.3926,34574.0
2020-04-09 13:30:00,89.89,90.04,89.27,89.4,45499.0,85.4211,85.5637,84.8319,84.9555,45499.0
2020-04-09 13:40:00,89.38,89.65,89.05,89.08,29149.0,84.9365,85.193,84.6229,84.6514,29149.0
2020-04-09 13:50:00,89.03,89.58,88.76,89.53,41405.0,84.6039,85.1265,84.3473,85.079,41405.0
2020-04-09 14:00:00,89.52,89.56,88.66,88.96,36302.0,85.0695,85.1075,84.2523,84.5373,36302.0
2020-04-09 14:10:00,89.05,89.33,88.92,89.1,40660.0,84.6229,84.889,84.4993,84.6704,40660.0
2020-04-09 14:20:00,89.1,89.11,88.3,88.57,67118.0,84.6704,84.6799,83.9102,84.1667,67118.0
2020-04-09 14:30:00,88.54,89.34,88.54,89.14,39678.0,84.1382,84.8985,84.1382,84.7084,39678.0
2020-04-09 14:40:00,89.15,89.3,88.49,88.61,34372.0,84.7179,84.8604,84.0907,84.2047,34372.0
2020-04-09 14:50:00,88.66,88.73,87.89,88.6,93548.0,84.2523,84.3188,83.5205,84.1952,93548.0
2020-04-09 15:00:00,88.6,88.96,88.34,88.95,56776.0,84.1952,84.5373,83.9482,84.5278,56776.0
2020-04-09 15:10:00,88.95,89.21,88.72,88.9,30847.0,84.5278,84.7749,84.3093,84.4803,30847.0
2020-04-09 15:20:00,88.99,88.99,88.52,88.94,31020.0,84.5659,84.5659,84.1192,84.5183,31020.0
2020-04-09 15:30:00,88.93,89.49,88.93,89.45,42376.0,84.5088,85.041,84.5088,85.003,42376.0
2020-04-09 15:40:00,89.5,89.63,88.77,88.83,79778.0,85.0505,85.174,84.3568,84.4138,79778.0
2020-04-09 15:50:00,88.8,89.08,88.32,88.74,236303.0,84.3853,84.6514,83.9292,84.3283,236303.0
2020-04-13 09:30:00,89.02,89.02,86.27,87.01,69335.0,84.5944,84.5944,81.9811,82.6843,69335.0
2020-04-13 09:40:00,87.23,87.31,85.82,85.97,41964.0,82.8934,82.9694,81.5535,81.696,41964.0
2020-04-13 09:50:00,85.95,86.53,85.74,86.03,33979.0,81.677,82.2282,81.4774,81.753,33979.0
2020-04-13 10:00:00,85.86,86.09,85.58,86.01,32068.0,81.5915,81.81,81.3254,81.734,32068.0
2020-04-13 10:10:00,86.04,86.11,85.44,85.77,39510.0,81.7625,81.829,81.1923,81.5059,39510.0
2020-04-13 10:20:00,85.79,85.84,85.1,85.52,59537.0,81.5249,81.5725,80.8692,81.2684,59537.0
2020-04-13 10:30:00,85.44,85.92,85.32,85.48,37064.0,81.1923,81.6485,81.0783,81.2304,37064.0
2020-04-13 10:40:00,85.53,85.79,85.45,85.63,47224.0,81.2779,81.5249,81.2018,81.3729,47224.0
2020-04-13 10:50:00,85.52,85.78,85.48,85.69,25088.0,81.2684,81.5154,81.2304,81.4299,25088.0
2020-04-13 11:00:00,85.7,85.95,85.15,85.3,49850.0,81.4394,81.677,80.9168,81.0593,49850.0
2020-04-13 11:10:00,85.33,85.79,85.33,85.76,26512.0,81.0878,81.5249,81.0878,81.4964,26512.0
2020-04-13 11:20:00,85.72,86.06,85.63,85.91,27658.0,81.4584,81.7815,81.3729,81.639,27658.0
2020-04-13 11:30:00,85.79,85.94,85.54,85.55,32064.0,81.5249,81.6675,81.2874,81.2969,32064.0
2020-04-13 11:40:00,85.5,85.66,85.27,85.6,43331.0,81.2494,81.4014,81.0308,81.3444,43331.0
2020-04-13 11:50:00,85.6,86.04,85.53,85.83,38487.0,81.3444,81.7625,81.2779,81.563,38487.0
2020-04-13 12:00:00,85.84,86.6,85.8,86.5,25027.0,81.5725,82.2947,81.5344,82.1996,25027.0
2020-04-13 12:10:00,86.54,87.11,86.46,87.06,36699.0,82.2377,82.7793,82.1616,82.7318,36699.0
2020-04-13 12:20:00,87.09,87.15,86.54,86.64,31316.0,82.7603,82.8173,82.2377,82.3327,31316.0
2020-04-13 12:30:00,86.57,86.59,85.91,86.0,21807.0,82.2662,82.2852,81.639,81.7245,21807.0
2020-04-13 12:40:00,86.0,86.23,85.92,86.21,28848.0,81.7245,81.9431,81.6485,81.9241,28848.0
2020-04-13 12:50:00,86.12,86.24,85.86,85.99,16364.0,81.8385,81.9526,81.5915,81.715,16364.0
2020-04-13 13:00:00,85.98,86.44,85.92,86.44,29694.0,81.7055,82.1426,81.6485,82.1426,29694.0
2020-04-13 13:10:00,86.49,86.5,86.04,86.3,13645.0,82.1901,82.1996,81.7625,82.0096,13645.0
2020-04-13 13:20:00,86.26,86.45,86.23,86.38,36875.0,81.9716,82.1521,81.9431,82.0856,36875.0
2020-04-13 13:30:00,86.33,86.84,86.33,86.8,44812.0,82.0381,82.5227,82.0381,82.4847,44812.0
2020-04-13 13:40:00,86.79,86.93,86.12,86.2,54408.0,82.4752,82.6083,81.8385,81.9146,54408.0
2020-04-13 13:50:00,86.25,86.46,86.0,86.05,21287.0,81.9621,82.1616,81.7245,81.772,21287.0
2020-04-13 14:00:00,86.05,86.28,85.87,86.0,35756.0,81.772,81.9906,81.601,81.7245,35756.0
2020-04-13 14:10:00,86.01,86.08,85.59,86.03,35082.0,81.734,81.8005,81.3349,81.753,35082.0
2020-04-13 14:20:00,86.09,86.42,85.93,86.42,30615.0,81.81,82.1236,81.658,82.1236,30615.0
2020-04-13 14:30:00,86.45,86.45,86.09,86.3,20323.0,82.1521,82.1521,81.81,82.0096,20323.0
2020-04-13 14:40:00,86.3,86.44,85.91,86.18,20782.0,82.0096,82.1426,81.639,81.8956,20782.0
2020-04-13 14:50:00,86.17,86.41,86.04,86.41,26542.0,81.8861,82.1141,81.7625,82.1141,26542.0
2020-04-13 15:00:00,86.38,86.41,86.07,86.31,24550.0,82.0856,82.1141,81.791,82.0191,24550.0
2020-04-13 15:10:00,86.31,86.86,86.31,86.86,21180.0,82.0191,82.5418,82.0191,82.5418,21180.0
2020-04-13 15:20:00,86.81,86.93,86.51,86.69,30342.0,82.4942,82.6083,82.2092,82.3802,30342.0
2020-04-13 15:30:00,86.7,86.98,86.6,86.95,29420.0,82.3897,82.6558,82.2947,82.6273,29420.0
2020-04-13 15:40:00,86.97,87.1,86.5,86.84,94171.0,82.6463,82.7698,82.1996,82.5227,94171.0
2020-04-13 15:50:00,86.79,87.24,86.46,86.99,189967.0,82.4752,82.9029,82.1616,82.6653,189967.0
2020-04-14 09:30:00,88.51,89.76,88.34,89.68,67402.0,84.1097,85.2976,83.9482,85.2216,67402.0
2020-04-14 09:40:00,89.56,89.81,89.02,89.61,33472.0,85.1075,85.3451,84.5944,85.155,33472.0
2020-04-14 09:50:00,89.69,89.91,89.15,89.28,53180.0,85.2311,85.4401,84.7179,84.8414,53180.0
2020-04-14 10:00:00,89.28,89.32,88.52,89.14,52499.0,84.8414,84.8795,84.1192,84.7084,52499.0
2020-04-14 10:10:00,89.12,90.1,88.98,89.79,40596.0,84.6894,85.6207,84.5564,85.3261,40596.0
2020-04-14 10:20:00,89.86,89.95,89.2,89.42,25731.0,85.3926,85.4781,84.7654,84.9745,25731.0
2020-04-14 10:30:00,89.42,89.43,88.87,89.1,21102.0,84.9745,84.984,84.4518,84.6704,21102.0
2020-04-14 10:40:00,89.14,90.27,88.99,90.04,30398.0,84.7084,85.7822,84.5659,85.5637,30398.0
2020-04-14 10:50:00,90.14,90.14,89.58,89.71,44437.0,85.6587,85.6587,85.1265,85.2501,44437.0
2020-04-14 11:00:00,89.65,90.08,89.48,89.79,43567.0,85.193,85.6017,85.0315,85.3261,43567.0
2020-04-14 11:10:00,89.85,90.05,89.48,89.48,25830.0,85.3831,85.5732,85.0315,85.0315,25830.0
2020-04-14 11:20:00,89.54,90.0,89.36,89.41,32077.0,85.0885,85.5256,84.9175,84.965,32077.0
2020-04-14 11:30:00,89.46,89.89,89.43,89.72,17500.0,85.0125,85.4211,84.984,85.2596,17500.0
2020-04-14 11:40:00,89.76,89.82,89.5,89.62,11018.0,85.2976,85.3546,85.0505,85.1645,11018.0
2020-04-14 11:50:00,89.63,89.7,89.19,89.29,15119.0,85.174,85.2406,84.7559,84.8509,15119.0
2020-04-14 12:00:00,89.34,89.75,89.29,89.75,83520.0,84.8985,85.2881,84.8509,85.2881,83520.0
2020-04-14 12:10:00,89.75,90.12,89.6,90.11,15617.0,85.2881,85.6397,85.1455,85.6302,15617.0
2020-04-14 12:20:00,90.13,90.47,89.95,90.36,34672.0,85.6492,85.9723,85.4781,85.8677,34672.0
2020-04-14 12:30:00,90.45,90.75,90.41,90.58,31010.0,85.9533,86.2384,85.9153,86.0768,31010.0
2020-04-14 12:40:00,90.6,90.73,90.4,90.51,24627.0,86.0958,86.2194,85.9058,86.0103,24627.0
2020-04-14 12:50:00,90.58,90.75,90.5,90.63,19591.0,86.0768,86.2384,86.0008,86.1243,19591.0
2020-04-14 13:00:00,90.62,90.88,90.52,90.63,22042.0,86.1148,86.3619,86.0198,86.1243,22042.0
2020-04-14 13:10:00,90.67,90.89,90.58,90.8,26839.0,86.1623,86.3714,86.0768,86.2859,26839.0
2020-04-14 13:20:00,90.81,91.11,90.78,90.86,38055.0,86.2954,86.5805,86.2669,86.3429,38055.0
2020-04-14 13:30:00,90.87,91.14,90.86,91.09,31589.0,86.3524,86.609,86.3429,86.5615,31589.0
2020-04-14 13:40:00,91.14,91.36,91.07,91.3,33193.0,86.609,86.818,86.5425,86.761,33193.0
2020-04-14 13:50:00,91.32,91.33,91.02,91.09,23345.0,86.78,86.7895,86.4949,86.5615,23345.0
2020-04-14 14:00:00,91.03,91.08,90.76,90.84,36446.0,86.5044,86.552,86.2479,86.3239,36446.0
2020-04-14 14:10:00,90.87,91.05,90.8,90.99,17376.0,86.3524,86.5234,86.2859,86.4664,17376.0
2020-04-14 14:20:00,90.99,91.14,90.49,90.63,57840.0,86.4664,86.609,85.9913,86.1243,57840.0
2020-04-14 14:30:00,90.64,90.72,90.26,90.54,72652.0,86.1338,86.2099,85.7727,86.0388,72652.0
2020-04-14 14:40:00,90.57,90.79,90.54,90.64,19645.0,86.0673,86.2764,86.0388,86.1338,19645.0
2020-04-14 14:50:00,90.77,91.0,90.71,90.93,73507.0,86.2574,86.4759,86.2003,86.4094,73507.0
2020-04-14 15:00:00,90.91,90.91,90.59,90.77,41574.0,86.3904,86.3904,86.0863,86.2574,41574.0
2020-04-14 15:10:00,90.76,90.78,90.1,90.36,46735.0,86.2479,86.2669,85.6207,85.8677,46735.0
2020-04-14 15:20:00,90.34,90.92,90.25,90.92,46144.0,85.8487,86.3999,85.7632,86.3999,46144.0
2020-04-14 15:30:00,90.89,91.02,90.79,90.98,58215.0,86.3714,86.4949,86.2764,86.4569,58215.0
2020-04-14 15:40:00,91.0,91.01,90.71,90.94,51185.0,86.4759,86.4854,86.2003,86.4189,51185.0
2020-04-14 15:50:00,90.96,91.02,90.82,90.92,266446.0,86.4379,86.4949,86.3049,86.3999,266446.0
2020-04-15 09:30:00,86.47,88.11,86.4,87.82,71292.0,82.1711,83.7296,82.1046,83.454,71292.0
2020-04-15 09:40:00,87.75,88.89,87.71,88.16,89220.0,83.3875,84.4708,83.3495,83.7771,89220.0
2020-04-15 09:50:00,88.14,88.28,87.14,87.34,65743.0,83.7581,83.8912,82.8078,82.9979,65743.0
2020-04-15 10:00:00,87.34,87.37,86.7,87.04,39604.0,82.9979,83.0264,82.3897,82.7128,39604.0
2020-04-15 10:10:00,86.98,87.16,86.7,86.78,59226.0,82.6558,82.8268,82.3897,82.4657,59226.0
2020-04-15 10:20:00,86.76,87.02,86.53,86.99,27258.0,82.4467,82.6938,82.2282,82.6653,27258.0
2020-04-15 10:30:00,86.98,87.23,86.83,86.99,23531.0,82.6558,82.8934,82.5132,82.6653,23531.0
2020-04-15 10:40:00,87.03,87.42,86.96,87.27,46685.0,82.7033,83.0739,82.6368,82.9314,46685.0
2020-04-15 10:50:00,87.2,87.42,87.06,87.09,27413.0,82.8648,83.0739,82.7318,82.7603,27413.0
2020-04-15 11:00:00,87.09,87.15,86.8,86.8,53498.0,82.7603,82.8173,82.4847,82.4847,53498.0
2020-04-15 11:10:00,86.85,86.89,86.52,86.72,52656.0,82.5322,82.5703,82.2187,82.4087,52656.0
2020-04-15 11:20:00,86.72,86.96,86.67,86.77,42351.0,82.4087,82.6368,82.3612,82.4562,42351.0
2020-04-15 11:30:00,86.76,87.27,86.7,86.8,26544.0,82.4467,82.9314,82.3897,82.4847,26544.0
2020-04-15 11:40:00,86.72,86.76,86.2,86.24,13649.0,82.4087,82.4467,81.9146,81.9526,13649.0
2020-04-15 11:50:00,86.28,86.59,86.27,86.45,13385.0,81.9906,82.2852,81.9811,82.1521,13385.0
2020-04-15 12:00:00,86.48,86.63,86.4,86.58,6325.0,82.1806,82.3232,82.1046,82.2757,6325.0
2020-04-15 12:10:00,86.63,87.27,86.58,87.17,37598.0,82.3232,82.9314,82.2757,82.8363,37598.0
2020-04-15 12:20:00,87.2,87.62,87.11,87.42,79877.0,82.8648,83.264,82.7793,83.0739,79877.0
2020-04-15 12:30:00,87.41,87.59,86.97,86.97,39381.0,83.0644,83.2355,82.6463,82.6463,39381.0
2020-04-15 12:40:00,86.98,87.59,86.9,87.55,23287.0,82.6558,83.2355,82.5798,83.1974,23287.0
2020-04-15 12:50:00,87.59,87.87,87.55,87.72,10278.0,83.2355,83.5015,83.1974,83.359,10278.0
2020-04-15 13:00:00,87.67,87.86,87.56,87.86,14318.0,83.3115,83.492,83.207,83.492,14318.0
2020-04-15 13:10:00,87.95,88.36,87.88,88.36,6965.0,83.5776,83.9672,83.511,83.9672,6965.0
2020-04-15 13:20:00,88.37,88.38,88.12,88.32,13325.0,83.9767,83.9862,83.7391,83.9292,13325.0
2020-04-15 13:30:00,88.33,88.33,87.95,88.05,12533.0,83.9387,83.9387,83.5776,83.6726,12533.0
2020-04-15 13:40:00,87.95,88.06,87.82,88.02,13343.0,83.5776,83.6821,83.454,83.6441,13343.0
2020-04-15 13:50:00,88.04,88.2,88.0,88.19,13457.0,83.6631,83.8151,83.6251,83.8056,13457.0
2020-04-15 14:00:00,88.19,88.7,88.18,88.4,18201.0,83.8056,84.2903,83.7961,84.0052,18201.0
2020-04-15 14:10:00,88.46,88.87,88.45,88.77,23281.0,84.0622,84.4518,84.0527,84.3568,23281.0
2020-04-15 14:20:00,88.73,88.96,88.62,88.76,30044.0,84.3188,84.5373,84.2143,84.3473,30044.0
2020-04-15 14:30:00,88.79,89.27,88.79,89.27,19523.0,84.3758,84.8319,84.3758,84.8319,19523.0
2020-04-15 14:40:00,89.24,89.24,88.87,88.88,14409.0,84.8034,84.8034,84.4518,84.4613,14409.0
2020-04-15 14:50:00,88.82,89.27,88.73,89.27,16819.0,84.4043,84.8319,84.3188,84.8319,16819.0
2020-04-15 15:00:00,89.24,89.35,88.85,88.85,17951.0,84.8034,84.908,84.4328,84.4328,17951.0
2020-04-15 15:10:00,88.8,89.14,88.77,89.05,21173.0,84.3853,84.7084,84.3568,84.6229,21173.0
2020-04-15 15:20:00,89.05,89.08,88.63,88.77,28368.0,84.6229,84.6514,84.2238,84.3568,28368.0
2020-04-15 15:30:00,88.76,88.81,88.57,88.71,26867.0,84.3473,84.3948,84.1667,84.2998,26867.0
2020-04-15 15:40:00,88.73,88.99,88.55,88.85,50513.0,84.3188,84.5659,84.1477,84.4328,50513.0
2020-04-15 15:50:00,88.8,88.83,88.3,88.58,163105.0,84.3853,84.4138,83.9102,84.1762,163105.0
2020-04-16 09:30:00,88.55,88.71,87.6,87.77,51965.0,84.1477,84.2998,83.245,83.4065,51965.0
2020-04-16 09:40:00,88.03,88.44,87.85,87.85,52554.0,83.6536,84.0432,83.4825,83.4825,52554.0
2020-04-16 09:50:00,87.83,88.16,87.48,87.92,45954.0,83.4635,83.7771,83.1309,83.5491,45954.0
2020-04-16 10:00:00,87.92,88.14,87.38,87.39,118209.0,83.5491,83.7581,83.0359,83.0454,118209.0
2020-04-16 10:10:00,87.44,87.44,86.79,87.17,37808.0,83.0929,83.0929,82.4752,82.8363,37808.0
2020-04-16 10:20:00,87.09,87.44,87.02,87.36,25062.0,82.7603,83.0929,82.6938,83.0169,25062.0
2020-04-16 10:30:00,87.38,87.56,86.89,87.01,18259.0,83.0359,83.207,82.5703,82.6843,18259.0
2020-04-16 10:40:00,86.96,87.75,86.96,87.75,44636.0,82.6368,83.3875,82.6368,83.3875,44636.0
2020-04-16 10:50:00,87.67,88.48,87.6,88.42,176949.0,83.3115,84.0812,83.245,84.0242,176949.0
2020-04-16 11:00:00,88.39,88.82,88.21,88.53,27654.0,83.9957,84.4043,83.8246,84.1287,27654.0
2020-04-16 11:10:00,88.54,88.56,87.78,88.03,56259.0,84.1382,84.1572,83.416,83.6536,56259.0
2020-04-16 11:20:00,88.06,88.21,87.8,87.85,48941.0,83.6821,83.8246,83.435,83.4825,48941.0
2020-04-16 11:30:00,87.84,87.86,87.51,87.78,22297.0,83.473,83.492,83.1594,83.416,22297.0
2020-04-16 11:40:00,87.74,87.96,87.66,87.9,21157.0,83.378,83.5871,83.302,83.53,21157.0
2020-04-16 11:50:00,87.93,88.47,87.92,88.33,21732.0,83.5586,84.0717,83.5491,83.9387,21732.0
2020-04-16 12:00:00,88.37,88.43,87.4,87.41,27865.0,83.9767,84.0337,83.0549,83.0644,27865.0
2020-04-16 12:10:00,87.42,87.47,86.88,86.94,29657.0,83.0739,83.1214,82.5608,82.6178,29657.0
2020-04-16 12:20:00,86.93,87.09,86.84,86.98,20114.0,82.6083,82.7603,82.5227,82.6558,20114.0
2020-04-16 12:30:00,86.84,86.85,86.37,86.53,18674.0,82.5227,82.5322,82.0761,82.2282,18674.0
2020-04-16 12:40:00,86.47,86.86,86.45,86.8,17712.0,82.1711,82.5418,82.1521,82.4847,17712.0
2020-04-16 12:50:00,86.79,87.32,86.77,87.24,22066.0,82.4752,82.9789,82.4562,82.9029,22066.0
2020-04-16 13:00:00,87.24,87.32,87.03,87.14,18224.0,82.9029,82.9789,82.7033,82.8078,18224.0
2020-04-16 13:10:00,87.13,87.38,87.08,87.32,26004.0,82.7983,83.0359,82.7508,82.9789,26004.0
2020-04-16 13:20:00,87.42,87.47,87.26,87.37,11464.0,83.0739,83.1214,82.9219,83.0264,11464.0
2020-04-16 13:30:00,87.36,87.55,87.08,87.08,12730.0,83.0169,83.1974,82.7508,82.7508,12730.0
2020-04-16 13:40:00,87.1,87.27,87.03,87.26,13896.0,82.7698,82.9314,82.7033,82.9219,13896.0
2020-04-16 13:50:00,87.26,87.28,87.07,87.19,16400.0,82.9219,82.9409,82.7413,82.8553,16400.0
2020-04-16 14:00:00,87.18,87.43,86.97,87.41,22227.0,82.8458,83.0834,82.6463,83.0644,22227.0
2020-04-16 14:10:00,87.46,87.62,87.32,87.46,25382.0,83.1119,83.264,82.9789,83.1119,25382.0
2020-04-16 14:20:00,87.42,87.71,87.42,87.6,38849.0,83.0739,83.3495,83.0739,83.245,38849.0
2020-04-16 14:30:00,87.61,87.96,87.46,87.83,46173.0,83.2545,83.5871,83.1119,83.4635,46173.0
2020-04-16 14:40:00,87.86,87.95,87.2,87.23,35830.0,83.492,83.5776,82.8648,82.8934,35830.0
2020-04-16 14:50:00,87.22,87.25,87.08,87.2,24483.0,82.8839,82.9124,82.7508,82.8648,24483.0
2020-04-16 15:00:00,87.2,87.31,87.16,87.3,50712.0,82.8648,82.9694,82.8268,82.9599,50712.0
2020-04-16 15:10:00,87.29,87.33,87.0,87.33,21201.0,82.9504,82.9884,82.6748,82.9884,21201.0
2020-04-16 15:20:00,87.32,87.76,87.26,87.72,36435.0,82.9789,83.397,82.9219,83.359,36435.0
2020-04-16 15:30:00,87.69,87.9,87.43,87.7,52457.0,83.3305,83.53,83.0834,83.34,52457.0
2020-04-16 15:40:00,87.68,87.85,87.51,87.51,70239.0,83.321,83.4825,83.1594,83.1594,70239.0
2020-04-16 15:50:00,87.5,87.99,87.07,87.2,236108.0,83.1499,83.6156,82.7413,82.8648,236108.0
2020-04-17 09:30:00,89.96,92.0,89.96,91.88,317436.0,85.4876,87.4262,85.4876,87.3122,317436.0
2020-04-17 09:40:00,91.87,91.94,90.7,91.42,86789.0,87.3027,87.3692,86.1908,86.875,86789.0
2020-04-17 09:50:00,91.32,91.35,90.44,91.03,120102.0,86.78,86.8085,85.9438,86.5044,120102.0
2020-04-17 10:00:00,91.04,91.13,90.17,90.39,129910.0,86.5139,86.5995,85.6872,85.8963,129910.0
2020-04-17 10:10:00,90.39,90.45,89.93,90.12,43158.0,85.8963,85.9533,85.4591,85.6397,43158.0
2020-04-17 10:20:00,90.18,90.34,89.96,89.99,29546.0,85.6967,85.8487,85.4876,85.5161,29546.0
2020-04-17 10:30:00,90.01,90.02,89.53,89.59,30071.0,85.5351,85.5447,85.079,85.136,30071.0
2020-04-17 10:40:00,89.58,89.86,89.21,89.21,32495.0,85.1265,85.3926,84.7749,84.7749,32495.0
2020-04-17 10:50:00,89.26,89.86,89.22,89.58,45417.0,84.8224,85.3926,84.7844,85.1265,45417.0
2020-04-17 11:00:00,89.57,89.92,89.29,89.34,37669.0,85.117,85.4496,84.8509,84.8985,37669.0
2020-04-17 11:10:00,89.29,89.36,89.0,89.21,44273.0,84.8509,84.9175,84.5754,84.7749,44273.0
2020-04-17 11:20:00,89.2,89.26,88.83,88.9,48060.0,84.7654,84.8224,84.4138,84.4803,48060.0
2020-04-17 11:30:00,88.91,89.13,88.8,89.05,122173.0,84.4898,84.6989,84.3853,84.6229,122173.0
2020-04-17 11:40:00,89.03,89.32,88.77,88.8,60718.0,84.6039,84.8795,84.3568,84.3853,60718.0
2020-04-17 11:50:00,88.82,89.39,88.72,89.2,68024.0,84.4043,84.946,84.3093,84.7654,68024.0
2020-04-17 12:00:00,89.2,89.31,88.99,89.04,43595.0,84.7654,84.8699,84.5659,84.6134,43595.0
2020-04-17 12:10:00,89.0,89.21,88.9,89.17,31993.0,84.5754,84.7749,84.4803,84.7369,31993.0
2020-04-17 12:20:00,89.2,89.48,88.9,89.48,82716.0,84.7654,85.0315,84.4803,85.0315,82716.0
2020-04-17 12:30:00,89.45,89.88,89.34,89.84,87065.0,85.003,85.4116,84.8985,85.3736,87065.0
2020-04-17 12:40:00,89.88,90.21,89.78,89.97,71611.0,85.4116,85.7252,85.3166,85.4971,71611.0
2020-04-17 12:50:00,90.05,90.41,89.92,90.02,143570.0,85.5732,85.9153,85.4496,85.5447,143570.0
2020-04-17 13:00:00,90.0,90.56,89.98,90.2,104553.0,85.5256,86.0578,85.5066,85.7157,104553.0
2020-04-17 13:10:00,90.18,90.44,89.99,90.44,145537.0,85.6967,85.9438,85.5161,85.9438,145537.0
2020-04-17 13:20:00,90.36,90.59,90.08,90.55,38879.0,85.8677,86.0863,85.6017,86.0483,38879.0
2020-04-17 13:30:00,90.59,90.63,90.08,90.16,102089.0,86.0863,86.1243,85.6017,85.6777,102089.0
2020-04-17 13:40:00,90.13,90.27,89.97,90.05,45770.0,85.6492,85.7822,85.4971,85.5732,45770.0
2020-04-17 13:50:00,90.05,90.25,90.02,90.11,25869.0,85.5732,85.7632,85.5447,85.6302,25869.0
2020-04-17 14:00:00,90.08,90.1,89.39,89.61,88647.0,85.6017,85.6207,84.946,85.155,88647.0
2020-04-17 14:10:00,89.64,89.81,89.55,89.75,38014.0,85.1835,85.3451,85.098,85.2881,38014.0
2020-04-17 14:20:00,89.71,90.06,89.71,89.95,28603.0,85.2501,85.5827,85.2501,85.4781,28603.0
2020-04-17 14:30:00,89.93,89.93,89.37,89.7,38232.0,85.4591,85.4591,84.927,85.2406,38232.0
2020-04-17 14:40:00,89.69,90.09,89.55,90.04,31674.0,85.2311,85.6112,85.098,85.5637,31674.0
2020-04-17 14:50:00,90.04,90.08,89.57,89.84,28660.0,85.5637,85.6017,85.117,85.3736,28660.0
2020-04-17 15:00:00,89.88,90.05,89.82,90.02,46447.0,85.4116,85.5732,85.3546,85.5447,46447.0
2020-04-17 15:10:00,90.05,90.14,89.93,90.09,44938.0,85.5732,85.6587,85.4591,85.6112,44938.0
2020-04-17 15:20:00,90.07,90.41,89.93,90.31,54075.0,85.5922,85.9153,85.4591,85.8202,54075.0
2020-04-17 15:30:00,90.3,90.93,90.29,90.89,102716.0,85.8107,86.4094,85.8012,86.3714,102716.0
2020-04-17 15:40:00,90.89,91.63,90.89,91.56,122358.0,86.3714,87.0746,86.3714,87.0081,122358.0
2020-04-17 15:50:00,91.56,92.02,91.38,91.73,408397.0,87.0081,87.4452,86.837,87.1696,408397.0
2020-04-20 09:30:00,90.48,90.48,88.33,88.84,82589.0,85.9818,85.9818,83.9387,84.4233,82589.0
2020-04-20 09:40:00,88.61,89.89,88.01,89.48,85480.0,84.2047,85.4211,83.6346,85.0315,85480.0
2020-04-20 09:50:00,89.64,89.75,88.79,89.05,136236.0,85.1835,85.2881,84.3758,84.6229,136236.0
2020-04-20 10:00:00,89.09,89.55,88.58,88.81,107465.0,84.6609,85.098,84.1762,84.3948,107465.0
2020-04-20 10:10:00,88.81,88.85,88.36,88.83,53270.0,84.3948,84.4328,83.9672,84.4138,53270.0
2020-04-20 10:20:00,88.84,89.18,88.67,89.01,15503.0,84.4233,84.7464,84.2618,84.5849,15503.0
2020-04-20 10:30:00,89.06,89.15,88.64,88.74,14595.0,84.6324,84.7179,84.2333,84.3283,14595.0
2020-04-20 10:40:00,88.79,89.37,88.74,89.21,32623.0,84.3758,84.927,84.3283,84.7749,32623.0
2020-04-20 10:50:00,89.21,89.73,89.2,89.43,30459.0,84.7749,85.2691,84.7654,84.984,30459.0
2020-04-20 11:00:00,89.36,89.45,89.07,89.18,36133.0,84.9175,85.003,84.6419,84.7464,36133.0
2020-04-20 11:10:00,89.24,89.31,88.84,88.89,30009.0,84.8034,84.8699,84.4233,84.4708,30009.0
2020-04-20 11:20:00,88.9,89.07,88.52,88.63,120715.0,84.4803,84.6419,84.1192,84.2238,120715.0
2020-04-20 11:30:00,88.62,88.63,88.32,88.52,38827.0,84.2143,84.2238,83.9292,84.1192,38827.0
2020-04-20 11:40:00,88.52,88.87,88.48,88.78,43021.0,84.1192,84.4518,84.0812,84.3663,43021.0
2020-04-20 11:50:00,88.74,88.8,88.4,88.48,23956.0,84.3283,84.3853,84.0052,84.0812,23956.0
2020-04-20 12:00:00,88.51,88.51,87.23,87.25,91453.0,84.1097,84.1097,82.8934,82.9124,91453.0
2020-04-20 12:10:00,87.3,87.38,86.68,87.02,103366.0,82.9599,83.0359,82.3707,82.6938,103366.0
2020-04-20 12:20:00,86.99,87.24,86.65,87.21,117935.0,82.6653,82.9029,82.3422,82.8744,117935.0
2020-04-20 12:30:00,87.21,87.51,87.06,87.31,75745.0,82.8744,83.1594,82.7318,82.9694,75745.0
2020-04-20 12:40:00,87.32,87.88,87.32,87.84,25918.0,82.9789,83.511,82.9789,83.473,25918.0
2020-04-20 12:50:00,87.81,87.82,87.44,87.78,30918.0,83.4445,83.454,83.0929,83.416,30918.0
2020-04-20 13:00:00,87.79,87.82,87.5,87.66,35134.0,83.4255,83.454,83.1499,83.302,35134.0
2020-04-20 13:10:00,87.66,87.68,87.09,87.28,38027.0,83.302,83.321,82.7603,82.9409,38027.0
2020-04-20 13:20:00,87.27,87.56,87.0,87.48,53015.0,82.9314,83.207,82.6748,83.1309,53015.0
2020-04-20 13:30:00,87.49,87.77,87.27,87.74,38001.0,83.1404,83.4065,82.9314,83.378,38001.0
2020-04-20 13:40:00,87.71,87.99,87.61,87.68,22428.0,83.3495,83.6156,83.2545,83.321,22428.0
2020-04-20 13:50:00,87.67,87.8,87.42,87.47,41250.0,83.3115,83.435,83.0739,83.1214,41250.0
2020-04-20 14:00:00,87.5,87.6,87.37,87.51,45983.0,83.1499,83.245,83.0264,83.1594,45983.0
2020-04-20 14:10:00,87.5,87.56,87.14,87.26,78158.0,83.1499,83.207,82.8078,82.9219,78158.0
2020-04-20 14:20:00,87.31,87.36,86.96,86.99,17673.0,82.9694,83.0169,82.6368,82.6653,17673.0
2020-04-20 14:30:00,86.99,87.21,86.81,87.07,29702.0,82.6653,82.8744,82.4942,82.7413,29702.0
2020-04-20 14:40:00,87.17,87.57,87.04,87.53,26970.0,82.8363,83.2165,82.7128,83.1784,26970.0
2020-04-20 14:50:00,87.54,87.56,86.52,86.64,52734.0,83.1879,83.207,82.2187,82.3327,52734.0
2020-04-20 15:00:00,86.66,87.21,86.62,86.88,83337.0,82.3517,82.8744,82.3137,82.5608,83337.0
2020-04-20 15:10:00,86.93,87.06,86.64,86.64,30101.0,82.6083,82.7318,82.3327,82.3327,30101.0
2020-04-20 15:20:00,86.66,86.92,86.62,86.89,50274.0,82.3517,82.5988,82.3137,82.5703,50274.0
2020-04-20 15:30:00,86.89,87.03,86.59,86.61,86910.0,82.5703,82.7033,82.2852,82.3042,86910.0
2020-04-20 15:40:00,86.62,87.09,86.59,86.96,162951.0,82.3137,82.7603,82.2852,82.6368,162951.0
2020-04-20 15:50:00,86.96,86.97,86.46,86.49,288158.0,82.6368,82.6463,82.1616,82.1901,288158.0
2020-04-21 09:30:00,83.62,84.54,83.46,84.31,129676.0,79.4628,80.3371,79.3108,80.1185,129676.0
2020-04-21 09:40:00,84.31,84.97,84.18,84.85,110914.0,80.1185,80.7457,79.995,80.6317,110914.0
2020-04-21 09:50:00,84.8,85.19,84.21,84.87,91837.0,80.5842,80.9548,80.0235,80.6507,91837.0
2020-04-21 10:00:00,84.79,85.51,84.48,84.57,49835.0,80.5747,81.2589,80.2801,80.3656,49835.0
2020-04-21 10:10:00,84.56,84.7,84.11,84.37,135173.0,80.3561,80.4891,79.9285,80.1755,135173.0
2020-04-21 10:20:00,84.37,84.59,84.05,84.18,212671.0,80.1755,80.3846,79.8714,79.995,212671.0
2020-04-21 10:30:00,84.23,84.24,83.79,83.95,60232.0,80.0425,80.052,79.6244,79.7764,60232.0
2020-04-21 10:40:00,83.85,84.05,83.31,83.31,61791.0,79.6814,79.8714,79.1682,79.1682,61791.0
2020-04-21 10:50:00,83.35,83.44,82.7,82.84,90709.0,79.2063,79.2918,78.5886,78.7216,90709.0
2020-04-21 11:00:00,82.83,83.02,82.46,82.46,54689.0,78.7121,78.8927,78.3605,78.3605,54689.0
2020-04-21 11:10:00,82.48,82.58,81.98,82.42,72420.0,78.3795,78.4745,77.9044,78.3225,72420.0
2020-04-21 11:20:00,82.46,82.66,82.09,82.21,56328.0,78.3605,78.5506,78.0089,78.1229,56328.0
2020-04-21 11:30:00,82.17,82.44,81.63,81.96,62543.0,78.0849,78.3415,77.5718,77.8854,62543.0
2020-04-21 11:40:00,81.92,82.31,81.82,82.19,60115.0,77.8473,78.218,77.7523,78.1039,60115.0
2020-04-21 11:50:00,82.19,82.53,82.1,82.33,40293.0,78.1039,78.427,78.0184,78.237,40293.0
2020-04-21 12:00:00,82.34,82.34,81.89,81.95,82101.0,78.2465,78.2465,77.8188,77.8759,82101.0
2020-04-21 12:10:00,81.89,82.58,81.85,82.53,77723.0,77.8188,78.4745,77.7808,78.427,77723.0
2020-04-21 12:20:00,82.59,82.63,82.25,82.56,22942.0,78.484,78.522,78.1609,78.4555,22942.0
2020-04-21 12:30:00,82.55,82.61,82.4,82.47,19838.0,78.446,78.503,78.3035,78.37,19838.0
2020-04-21 12:40:00,82.47,82.5,82.1,82.19,42907.0,78.37,78.3985,78.0184,78.1039,42907.0
2020-04-21 12:50:00,82.22,82.53,82.14,82.31,49200.0,78.1324,78.427,78.0564,78.218,49200.0
2020-04-21 13:00:00,82.31,82.83,82.28,82.78,25153.0,78.218,78.7121,78.1894,78.6646,25153.0
2020-04-21 13:10:00,82.72,82.93,82.57,82.57,32993.0,78.6076,78.8071,78.465,78.465,32993.0
2020-04-21 13:20:00,82.59,82.91,82.55,82.9,46382.0,78.484,78.7881,78.446,78.7786,46382.0
2020-04-21 13:30:00,82.82,83.65,82.74,83.61,13203.0,78.7026,79.4913,78.6266,79.4533,13203.0
2020-04-21 13:40:00,83.57,83.58,82.77,82.81,51525.0,79.4153,79.4248,78.6551,78.6931,51525.0
2020-04-21 13:50:00,82.75,82.97,82.62,82.66,35812.0,78.6361,78.8451,78.5125,78.5506,35812.0
2020-04-21 14:00:00,82.64,82.87,82.44,82.67,32579.0,78.5315,78.7501,78.3415,78.5601,32579.0
2020-04-21 14:10:00,82.67,82.74,82.54,82.74,25781.0,78.5601,78.6266,78.4365,78.6266,25781.0
2020-04-21 14:20:00,82.68,83.38,82.68,82.97,134068.0,78.5696,79.2348,78.5696,78.8451,134068.0
2020-04-21 14:30:00,82.99,83.09,82.75,82.83,28533.0,78.8641,78.9592,78.6361,78.7121,28533.0
2020-04-21 14:40:00,82.82,82.82,82.5,82.6,69697.0,78.7026,78.7026,78.3985,78.4935,69697.0
2020-04-21 14:50:00,82.55,82.66,82.37,82.59,57713.0,78.446,78.5506,78.275,78.484,57713.0
2020-04-21 15:00:00,82.64,82.94,82.37,82.58,29163.0,78.5315,78.8166,78.275,78.4745,29163.0
2020-04-21 15:10:00,82.57,83.08,82.51,82.95,28751.0,78.465,78.9497,78.408,78.8261,28751.0
2020-04-21 15:20:00,82.95,83.05,82.74,82.87,26589.0,78.8261,78.9212,78.6266,78.7501,26589.0
2020-04-21 15:30:00,82.87,83.58,82.76,83.51,180000.0,78.7501,79.4248,78.6456,79.3583,180000.0
2020-04-21 15:40:00,83.5,83.59,83.17,83.22,99708.0,79.3488,79.4343,79.0352,79.0827,99708.0
2020-04-21 15:50:00,83.22,83.22,82.61,82.69,279694.0,79.0827,79.0827,78.503,78.5791,279694.0
2020-04-22 09:30:00,85.07,85.82,84.23,85.71,192951.0,80.8407,81.5535,80.0425,81.4489,192951.0
2020-04-22 09:40:00,85.77,85.98,84.27,84.41,99851.0,81.5059,81.7055,80.0805,80.2136,99851.0
2020-04-22 09:50:00,84.5,84.8,84.11,84.51,91791.0,80.2991,80.5842,79.9285,80.3086,91791.0
2020-04-22 10:00:00,84.61,84.72,83.9,83.97,50767.0,80.4036,80.5081,79.7289,79.7954,50767.0
2020-04-22 10:10:00,84.01,84.27,83.69,83.69,85057.0,79.8334,80.0805,79.5293,79.5293,85057.0
2020-04-22 10:20:00,83.67,83.93,83.5,83.81,176846.0,79.5103,79.7574,79.3488,79.6434,176846.0
2020-04-22 10:30:00,83.76,83.89,83.44,83.55,116675.0,79.5959,79.7194,79.2918,79.3963,116675.0
2020-04-22 10:40:00,83.58,83.6,83.28,83.53,34883.0,79.4248,79.4438,79.1397,79.3773,34883.0
2020-04-22 10:50:00,83.49,83.49,82.5,82.69,63642.0,79.3393,79.3393,78.3985,78.5791,63642.0
2020-04-22 11:00:00,82.67,82.76,81.94,82.08,162583.0,78.5601,78.6456,77.8663,77.9994,162583.0
2020-04-22 11:10:00,82.13,83.06,82.13,82.95,103647.0,78.0469,78.9307,78.0469,78.8261,103647.0
2020-04-22 11:20:00,82.97,83.1,82.77,82.84,17019.0,78.8451,78.9687,78.6551,78.7216,17019.0
2020-04-22 11:30:00,82.93,83.13,82.84,83.08,16161.0,78.8071,78.9972,78.7216,78.9497,16161.0
2020-04-22 11:40:00,83.09,83.32,83.05,83.09,51299.0,78.9592,79.1777,78.9212,78.9592,51299.0
2020-04-22 11:50:00,83.12,83.45,83.12,83.31,39452.0,78.9877,79.3013,78.9877,79.1682,39452.0
2020-04-22 12:00:00,83.36,83.45,83.13,83.13,20956.0,79.2158,79.3013,78.9972,78.9972,20956.0
2020-04-22 12:10:00,83.09,83.44,83.09,83.32,52167.0,78.9592,79.2918,78.9592,79.1777,52167.0
2020-04-22 12:20:00,83.36,83.99,83.29,83.81,76631.0,79.2158,79.8144,79.1492,79.6434,76631.0
2020-04-22 12:30:00,83.81,83.81,83.48,83.67,18835.0,79.6434,79.6434,79.3298,79.5103,18835.0
2020-04-22 12:40:00,83.67,83.92,83.67,83.82,31565.0,79.5103,79.7479,79.5103,79.6529,31565.0
2020-04-22 12:50:00,83.83,83.89,83.62,83.82,17378.0,79.6624,79.7194,79.4628,79.6529,17378.0
2020-04-22 13:00:00,83.81,83.81,83.48,83.54,24247.0,79.6434,79.6434,79.3298,79.3868,24247.0
2020-04-22 13:10:00,83.56,83.6,83.47,83.5,28128.0,79.4058,79.4438,79.3203,79.3488,28128.0
2020-04-22 13:20:00,83.48,83.93,83.44,83.9,31327.0,79.3298,79.7574,79.2918,79.7289,31327.0
2020-04-22 13:30:00,83.92,83.94,83.57,83.57,23872.0,79.7479,79.7669,79.4153,79.4153,23872.0
2020-04-22 13:40:00,83.54,84.0,83.32,83.69,94968.0,79.3868,79.8239,79.1777,79.5293,94968.0
2020-04-22 13:50:00,83.7,83.74,83.46,83.47,47048.0,79.5389,79.5769,79.3108,79.3203,47048.0
2020-04-22 14:00:00,83.49,83.65,83.23,83.42,44282.0,79.3393,79.4913,79.0922,79.2728,44282.0
2020-04-22 14:10:00,83.4,83.41,83.14,83.17,46034.0,79.2538,79.2633,79.0067,79.0352,46034.0
2020-04-22 14:20:00,83.18,83.25,82.94,83.2,60729.0,79.0447,79.1112,78.8166,79.0637,60729.0
2020-04-22 14:30:00,83.22,83.66,83.22,83.61,39108.0,79.0827,79.5008,79.0827,79.4533,39108.0
2020-04-22 14:40:00,83.6,83.84,83.57,83.73,28711.0,79.4438,79.6719,79.4153,79.5674,28711.0
2020-04-22 14:50:00,83.73,83.81,83.52,83.58,16326.0,79.5674,79.6434,79.3678,79.4248,16326.0
2020-04-22 15:00:00,83.58,84.03,83.54,83.99,34808.0,79.4248,79.8524,79.3868,79.8144,34808.0
2020-04-22 15:10:00,84.01,84.1,83.85,83.99,86579.0,79.8334,79.919,79.6814,79.8144,86579.0
2020-04-22 15:20:00,83.99,84.23,83.94,84.07,67830.0,79.8144,80.0425,79.7669,79.8905,67830.0
2020-04-22 15:30:00,84.07,84.36,84.03,84.08,77794.0,79.8905,80.166,79.8524,79.9,77794.0
2020-04-22 15:40:00,84.1,84.45,83.96,84.38,63195.0,79.919,80.2516,79.7859,80.185,63195.0
2020-04-22 15:50:00,84.36,84.62,83.82,83.82,140862.0,80.166,80.4131,79.6529,79.6529,140862.0
2020-04-23 09:30:00,84.69,84.72,83.59,84.02,62351.0,80.4796,80.5081,79.4343,79.8429,62351.0
2020-04-23 09:40:00,84.03,84.08,83.55,83.97,77267.0,79.8524,79.9,79.3963,79.7954,77267.0
2020-04-23 09:50:00,84.03,84.53,83.74,84.53,52479.0,79.8524,80.3276,79.5769,80.3276,52479.0
2020-04-23 10:00:00,84.52,84.66,84.21,84.26,55729.0,80.3181,80.4511,80.0235,80.071,55729.0
2020-04-23 10:10:00,84.29,84.33,83.75,83.93,54654.0,80.0995,80.1375,79.5864,79.7574,54654.0
2020-04-23 10:20:00,83.94,84.05,83.78,84.01,59059.0,79.7669,79.8714,79.6149,79.8334,59059.0
2020-04-23 10:30:00,84.03,84.33,83.96,84.29,44892.0,79.8524,80.1375,79.7859,80.0995,44892.0
2020-04-23 10:40:00,84.3,84.86,84.14,84.84,79432.0,80.109,80.6412,79.957,80.6222,79432.0
2020-04-23 10:50:00,84.88,85.25,84.68,84.86,39602.0,80.6602,81.0118,80.4701,80.6412,39602.0
2020-04-23 11:00:00,84.85,85.07,84.71,84.85,26604.0,80.6317,80.8407,80.4986,80.6317,26604.0
2020-04-23 11:10:00,84.83,84.86,84.42,84.53,106061.0,80.6127,80.6412,80.2231,80.3276,106061.0
2020-04-23 11:20:00,84.49,84.65,84.42,84.56,50643.0,80.2896,80.4416,80.2231,80.3561,50643.0
2020-04-23 11:30:00,84.56,84.63,84.07,84.32,90615.0,80.3561,80.4226,79.8905,80.128,90615.0
2020-04-23 11:40:00,84.33,84.59,84.3,84.44,52078.0,80.1375,80.3846,80.109,80.2421,52078.0
2020-04-23 11:50:00,84.41,84.61,84.28,84.39,76193.0,80.2136,80.4036,80.09,80.1945,76193.0
2020-04-23 12:00:00,84.42,84.6,84.22,84.49,47714.0,80.2231,80.3941,80.033,80.2896,47714.0
2020-04-23 12:10:00,84.49,84.93,84.49,84.8,28640.0,80.2896,80.7077,80.2896,80.5842,28640.0
2020-04-23 12:20:00,84.83,85.33,84.81,85.24,26739.0,80.6127,81.0878,80.5937,81.0023,26739.0
2020-04-23 12:30:00,85.25,85.25,84.93,85.14,16765.0,81.0118,81.0118,80.7077,80.9073,16765.0
2020-04-23 12:40:00,85.14,85.14,83.58,84.37,45453.0,80.9073,80.9073,79.4248,80.1755,45453.0
2020-04-23 12:50:00,84.31,84.31,83.77,84.13,55234.0,80.1185,80.1185,79.6054,79.9475,55234.0
2020-04-23 13:00:00,84.19,84.55,84.09,84.39,23505.0,80.0045,80.3466,79.9095,80.1945,23505.0
2020-04-23 13:10:00,84.43,84.87,84.43,84.56,17979.0,80.2326,80.6507,80.2326,80.3561,17979.0
2020-04-23 13:20:00,84.54,84.54,83.83,84.19,43751.0,80.3371,80.3371,79.6624,80.0045,43751.0
2020-04-23 13:30:00,84.09,84.29,83.95,83.95,26912.0,79.9095,80.0995,79.7764,79.7764,26912.0
2020-04-23 13:40:00,83.99,84.09,83.66,83.69,24089.0,79.8144,79.9095,79.5008,79.5293,24089.0
2020-04-23 13:50:00,83.69,83.78,83.41,83.7,19851.0,79.5293,79.6149,79.2633,79.5389,19851.0
2020-04-23 14:00:00,83.75,83.91,83.54,83.56,20773.0,79.5864,79.7384,79.3868,79.4058,20773.0
2020-04-23 14:10:00,83.55,84.02,83.31,83.96,25282.0,79.3963,79.8429,79.1682,79.7859,25282.0
2020-04-23 14:20:00,83.89,84.08,83.8,83.89,22624.0,79.7194,79.9,79.6339,79.7194,22624.0
2020-04-23 14:30:00,83.93,84.04,83.73,83.78,18985.0,79.7574,79.8619,79.5674,79.6149,18985.0
2020-04-23 14:40:00,83.77,83.96,83.7,83.7,19707.0,79.6054,79.7859,79.5389,79.5389,19707.0
2020-04-23 14:50:00,83.75,84.14,83.71,83.97,57423.0,79.5864,79.957,79.5484,79.7954,57423.0
2020-04-23 15:00:00,84.0,84.0,83.48,83.49,36073.0,79.8239,79.8239,79.3298,79.3393,36073.0
2020-04-23 15:10:00,83.53,83.59,83.11,83.23,46675.0,79.3773,79.4343,78.9782,79.0922,46675.0
2020-04-23 15:20:00,83.24,83.46,83.13,83.34,138191.0,79.1017,79.3108,78.9972,79.1967,138191.0
2020-04-23 15:30:00,83.32,83.67,83.13,83.54,82590.0,79.1777,79.5103,78.9972,79.3868,82590.0
2020-04-23 15:40:00,83.58,83.65,83.04,83.19,119251.0,79.4248,79.4913,78.9117,79.0542,119251.0
2020-04-23 15:50:00,83.18,83.42,82.32,82.63,410959.0,79.0447,79.2728,78.2275,78.522,410959.0
2020-04-24 09:30:00,83.01,83.75,82.73,83.23,44361.0,78.8832,79.5864,78.6171,79.0922,44361.0
2020-04-24 09:40:00,83.12,83.22,82.61,82.89,14127.0,78.9877,79.0827,78.503,78.7691,14127.0
2020-04-24 09:50:00,82.77,83.56,82.65,82.93,39319.0,78.6551,79.4058,78.5411,78.8071,39319.0
2020-04-24 10:00:00,83.02,83.28,82.84,82.9,48523.0,78.8927,79.1397,78.7216,78.7786,48523.0
2020-04-24 10:10:00,83.0,83.63,83.0,83.41,27992.0,78.8737,79.4723,78.8737,79.2633,27992.0
2020-04-24 10:20:00,83.39,83.6,83.19,83.19,16829.0,79.2443,79.4438,79.0542,79.0542,16829.0
2020-04-24 10:30:00,83.07,83.65,83.0,83.62,10588.0,78.9402,79.4913,78.8737,79.4628,10588.0
2020-04-24 10:40:00,83.62,83.66,83.43,83.61,9974.0,79.4628,79.5008,79.2823,79.4533,9974.0
2020-04-24 10:50:00,83.61,84.11,83.61,83.8,24793.0,79.4533,79.9285,79.4533,79.6339,24793.0
2020-04-24 11:00:00,83.76,83.78,83.35,83.4,31009.0,79.5959,79.6149,79.2063,79.2538,31009.0
2020-04-24 11:10:00,83.36,83.69,83.15,83.62,40326.0,79.2158,79.5293,79.0162,79.4628,40326.0
2020-04-24 11:20:00,83.65,83.8,83.56,83.56,8147.0,79.4913,79.6339,79.4058,79.4058,8147.0
2020-04-24 11:30:00,83.6,83.6,83.32,83.39,9505.0,79.4438,79.4438,79.1777,79.2443,9505.0
2020-04-24 11:40:00,83.44,83.56,83.25,83.49,7963.0,79.2918,79.4058,79.1112,79.3393,7963.0
2020-04-24 11:50:00,83.44,83.55,83.37,83.47,11740.0,79.2918,79.3963,79.2253,79.3203,11740.0
2020-04-24 12:00:00,83.49,83.7,83.42,83.62,14430.0,79.3393,79.5389,79.2728,79.4628,14430.0
2020-04-24 12:10:00,83.6,83.67,83.26,83.32,22887.0,79.4438,79.5103,79.1207,79.1777,22887.0
2020-04-24 12:20:00,83.26,83.54,83.13,83.52,24560.0,79.1207,79.3868,78.9972,79.3678,24560.0
2020-04-24 12:30:00,83.51,83.55,83.32,83.46,9799.0,79.3583,79.3963,79.1777,79.3108,9799.0
2020-04-24 12:40:00,83.51,83.54,83.13,83.24,50288.0,79.3583,79.3868,78.9972,79.1017,50288.0
2020-04-24 12:50:00,83.2,83.4,83.02,83.33,49305.0,79.0637,79.2538,78.8927,79.1872,49305.0
2020-04-24 13:00:00,83.39,83.58,83.28,83.5,23744.0,79.2443,79.4248,79.1397,79.3488,23744.0
2020-04-24 13:10:00,83.5,83.84,83.45,83.79,57937.0,79.3488,79.6719,79.3013,79.6244,57937.0
2020-04-24 13:20:00,83.88,84.58,83.88,84.56,19234.0,79.7099,80.3751,79.7099,80.3561,19234.0
2020-04-24 13:30:00,84.57,84.8,84.52,84.68,26265.0,80.3656,80.5842,80.3181,80.4701,26265.0
2020-04-24 13:40:00,84.68,84.9,84.61,84.69,25524.0,80.4701,80.6792,80.4036,80.4796,25524.0
2020-04-24 13:50:00,84.67,85.25,84.67,85.25,32036.0,80.4606,81.0118,80.4606,81.0118,32036.0
2020-04-24 14:00:00,85.19,85.46,85.04,85.45,44612.0,80.9548,81.2114,80.8122,81.2018,44612.0
2020-04-24 14:10:00,85.44,85.48,85.21,85.3,19119.0,81.1923,81.2304,80.9738,81.0593,19119.0
2020-04-24 14:20:00,85.31,85.52,85.29,85.52,23947.0,81.0688,81.2684,81.0498,81.2684,23947.0
2020-04-24 14:30:00,85.54,85.9,85.5,85.87,30682.0,81.2874,81.6295,81.2494,81.601,30682.0
2020-04-24 14:40:00,85.89,86.13,85.84,86.01,31661.0,81.62,81.848,81.5725,81.734,31661.0
2020-04-24 14:50:00,86.06,86.12,85.79,86.02,21547.0,81.7815,81.8385,81.5249,81.7435,21547.0
2020-04-24 15:00:00,86.01,86.3,85.91,86.16,53600.0,81.734,82.0096,81.639,81.8766,53600.0
2020-04-24 15:10:00,86.18,86.22,85.82,85.98,59230.0,81.8956,81.9336,81.5535,81.7055,59230.0
2020-04-24 15:20:00,85.97,86.11,85.89,85.97,56924.0,81.696,81.829,81.62,81.696,56924.0
2020-04-24 15:30:00,85.98,86.16,85.86,85.99,61871.0,81.7055,81.8766,81.5915,81.715,61871.0
2020-04-24 15:40:00,86.0,86.27,85.98,86.06,65340.0,81.7245,81.9811,81.7055,81.7815,65340.0
2020-04-24 15:50:00,86.07,86.09,85.39,85.49,189503.0,81.791,81.81,81.1448,81.2399,189503.0
2020-04-27 09:30:00,86.91,89.68,86.49,88.33,182093.0,82.5893,85.2216,82.1901,83.9387,182093.0
2020-04-27 09:40:00,88.26,88.41,86.76,87.33,79361.0,83.8721,84.0147,82.4467,82.9884,79361.0
2020-04-27 09:50:00,87.29,87.58,87.12,87.47,45338.0,82.9504,83.226,82.7888,83.1214,45338.0
2020-04-27 10:00:00,87.49,87.73,87.17,87.56,56238.0,83.1404,83.3685,82.8363,83.207,56238.0
2020-04-27 10:10:00,87.57,88.11,87.51,87.94,43081.0,83.2165,83.7296,83.1594,83.5681,43081.0
2020-04-27 10:20:00,87.98,88.07,87.72,88.02,36465.0,83.6061,83.6916,83.359,83.6441,36465.0
2020-04-27 10:30:00,88.02,88.38,87.96,88.36,58950.0,83.6441,83.9862,83.5871,83.9672,58950.0
2020-04-27 10:40:00,88.44,88.53,88.17,88.31,39071.0,84.0432,84.1287,83.7866,83.9197,39071.0
2020-04-27 10:50:00,88.31,88.8,88.18,88.72,38038.0,83.9197,84.3853,83.7961,84.3093,38038.0
2020-04-27 11:00:00,88.72,89.03,88.72,89.03,57765.0,84.3093,84.6039,84.3093,84.6039,57765.0
2020-04-27 11:10:00,89.04,89.26,88.95,89.2,77191.0,84.6134,84.8224,84.5278,84.7654,77191.0
2020-04-27 11:20:00,89.18,89.23,89.02,89.23,38402.0,84.7464,84.7939,84.5944,84.7939,38402.0
2020-04-27 11:30:00,89.2,89.66,89.13,89.64,26657.0,84.7654,85.2025,84.6989,85.1835,26657.0
2020-04-27 11:40:00,89.65,89.9,89.57,89.58,82415.0,85.193,85.4306,85.117,85.1265,82415.0
2020-04-27 11:50:00,89.54,89.77,89.4,89.75,29033.0,85.0885,85.3071,84.9555,85.2881,29033.0
2020-04-27 12:00:00,89.74,89.79,89.5,89.79,31298.0,85.2786,85.3261,85.0505,85.3261,31298.0
2020-04-27 12:10:00,89.78,89.97,89.72,89.89,39814.0,85.3166,85.4971,85.2596,85.4211,39814.0
2020-04-27 12:20:00,89.91,89.92,89.4,89.42,33098.0,85.4401,85.4496,84.9555,84.9745,33098.0
2020-04-27 12:30:00,89.47,89.76,89.3,89.6,27972.0,85.022,85.2976,84.8604,85.1455,27972.0
2020-04-27 12:40:00,89.59,89.75,89.49,89.56,22051.0,85.136,85.2881,85.041,85.1075,22051.0
2020-04-27 12:50:00,89.57,89.8,89.51,89.79,42396.0,85.117,85.3356,85.06,85.3261,42396.0
2020-04-27 13:00:00,89.74,89.86,89.62,89.78,26340.0,85.2786,85.3926,85.1645,85.3166,26340.0
2020-04-27 13:10:00,89.77,90.03,89.72,89.93,47529.0,85.3071,85.5542,85.2596,85.4591,47529.0
2020-04-27 13:20:00,89.93,90.21,89.75,90.06,67782.0,85.4591,85.7252,85.2881,85.5827,67782.0
2020-04-27 13:30:00,90.07,90.17,89.83,89.96,47857.0,85.5922,85.6872,85.3641,85.4876,47857.0
2020-04-27 13:40:00,89.98,90.17,89.88,90.09,39224.0,85.5066,85.6872,85.4116,85.6112,39224.0
2020-04-27 13:50:00,90.16,90.37,90.08,90.34,46158.0,85.6777,85.8773,85.6017,85.8487,46158.0
2020-04-27 14:00:00,90.37,90.54,90.27,90.35,33621.0,85.8773,86.0388,85.7822,85.8582,33621.0
2020-04-27 14:10:00,90.34,90.48,90.13,90.3,41784.0,85.8487,85.9818,85.6492,85.8107,41784.0
2020-04-27 14:20:00,90.28,90.78,90.23,90.42,61754.0,85.7917,86.2669,85.7442,85.9248,61754.0
2020-04-27 14:30:00,90.46,90.52,90.18,90.21,33326.0,85.9628,86.0198,85.6967,85.7252,33326.0
2020-04-27 14:40:00,90.22,90.46,90.07,90.18,26935.0,85.7347,85.9628,85.5922,85.6967,26935.0
2020-04-27 14:50:00,90.21,90.38,90.16,90.27,74748.0,85.7252,85.8868,85.6777,85.7822,74748.0
2020-04-27 15:00:00,90.26,90.5,90.19,90.38,47642.0,85.7727,86.0008,85.7062,85.8868,47642.0
2020-04-27 15:10:00,90.37,90.66,90.34,90.47,33989.0,85.8773,86.1528,85.8487,85.9723,33989.0
2020-04-27 15:20:00,90.47,90.68,90.38,90.6,71477.0,85.9723,86.1718,85.8868,86.0958,71477.0
2020-04-27 15:30:00,90.64,90.72,90.49,90.59,60276.0,86.1338,86.2099,85.9913,86.0863,60276.0
2020-04-27 15:40:00,90.6,90.93,90.54,90.92,54013.0,86.0958,86.4094,86.0388,86.3999,54013.0
2020-04-27 15:50:00,90.93,91.1,90.49,90.83,265755.0,86.4094,86.571,85.9913,86.3144,265755.0
2020-04-28 09:30:00,94.05,101.08,94.05,96.18,428101.0,89.3743,96.0548,89.3743,91.3984,428101.0
2020-04-28 09:40:00,96.17,96.17,95.05,95.91,149466.0,91.3889,91.3889,90.3246,91.1418,149466.0
2020-04-28 09:50:00,95.82,96.37,94.95,95.0,87956.0,91.0563,91.579,90.2296,90.2771,87956.0
2020-04-28 10:00:00,94.9,95.47,94.41,95.15,128925.0,90.182,90.7237,89.7164,90.4196,128925.0
2020-04-28 10:10:00,95.19,95.5,94.79,95.0,38703.0,90.4576,90.7522,90.0775,90.2771,38703.0
2020-04-28 10:20:00,95.04,95.21,94.84,95.0,136499.0,90.3151,90.4766,90.125,90.2771,136499.0
2020-04-28 10:30:00,95.0,95.26,94.99,95.13,37190.0,90.2771,90.5241,90.2676,90.4006,37190.0
2020-04-28 10:40:00,95.06,95.06,93.95,94.46,85348.0,90.3341,90.3341,89.2793,89.7639,85348.0
2020-04-28 10:50:00,94.44,94.49,93.32,93.4,50760.0,89.7449,89.7924,88.6806,88.7566,50760.0
2020-04-28 11:00:00,93.56,94.24,93.36,93.91,41850.0,88.9087,89.5549,88.7186,89.2413,41850.0
2020-04-28 11:10:00,93.9,94.39,93.83,94.01,110825.0,89.2318,89.6974,89.1652,89.3363,110825.0
2020-04-28 11:20:00,94.01,94.07,93.66,93.66,52731.0,89.3363,89.3933,89.0037,89.0037,52731.0
2020-04-28 11:30:00,93.61,94.05,93.56,93.79,94929.0,88.9562,89.3743,88.9087,89.1272,94929.0
2020-04-28 11:40:00,93.73,94.17,93.7,93.77,94397.0,89.0702,89.4883,89.0417,89.1082,94397.0
2020-04-28 11:50:00,93.8,93.99,93.25,93.34,65822.0,89.1367,89.3173,88.6141,88.6996,65822.0
2020-04-28 12:00:00,93.39,93.59,93.16,93.35,32423.0,88.7471,88.9372,88.5285,88.7091,32423.0
2020-04-28 12:10:00,93.37,93.84,93.04,93.08,96336.0,88.7281,89.1747,88.4145,88.4525,96336.0
2020-04-28 12:20:00,93.08,93.17,92.4,92.4,106688.0,88.4525,88.538,87.8063,87.8063,106688.0
2020-04-28 12:30:00,92.39,93.05,92.24,93.01,40280.0,87.7968,88.424,87.6543,88.386,40280.0
2020-04-28 12:40:00,92.97,93.07,92.7,92.9,32671.0,88.348,88.443,88.0914,88.2815,32671.0
2020-04-28 12:50:00,92.96,93.25,92.72,92.83,54306.0,88.3385,88.6141,88.1104,88.215,54306.0
2020-04-28 13:00:00,92.88,93.63,92.88,93.37,123319.0,88.2625,88.9752,88.2625,88.7281,123319.0
2020-04-28 13:10:00,93.37,93.39,92.81,92.9,55511.0,88.7281,88.7471,88.1959,88.2815,55511.0
2020-04-28 13:20:00,92.98,93.18,92.92,93.04,25724.0,88.3575,88.5476,88.3005,88.4145,25724.0
2020-04-28 13:30:00,93.01,93.19,92.82,93.08,36524.0,88.386,88.5571,88.2054,88.4525,36524.0
2020-04-28 13:40:00,93.1,93.5,93.1,93.2,28695.0,88.4715,88.8516,88.4715,88.5666,28695.0
2020-04-28 13:50:00,93.16,93.16,92.77,92.94,24239.0,88.5285,88.5285,88.1579,88.3195,24239.0
2020-04-28 14:00:00,92.91,93.08,92.89,92.95,36802.0,88.291,88.4525,88.272,88.329,36802.0
2020-04-28 14:10:00,92.97,93.28,92.95,93.08,37531.0,88.348,88.6426,88.329,88.4525,37531.0
2020-04-28 14:20:00,93.08,93.25,93.08,93.19,27775.0,88.4525,88.6141,88.4525,88.5571,27775.0
2020-04-28 14:30:00,93.16,93.38,93.01,93.06,42015.0,88.5285,88.7376,88.386,88.4335,42015.0
2020-04-28 14:40:00,93.03,93.3,92.99,93.3,29420.0,88.405,88.6616,88.367,88.6616,29420.0
2020-04-28 14:50:00,93.25,93.34,92.93,93.0,52360.0,88.6141,88.6996,88.31,88.3765,52360.0
2020-04-28 15:00:00,93.0,93.13,92.98,93.04,66727.0,88.3765,88.5,88.3575,88.4145,66727.0
2020-04-28 15:10:00,93.02,93.26,92.97,93.12,39195.0,88.3955,88.6236,88.348,88.4905,39195.0
2020-04-28 15:20:00,93.1,93.21,92.96,93.1,178094.0,88.4715,88.5761,88.3385,88.4715,178094.0
2020-04-28 15:30:00,93.09,93.12,92.86,93.0,144674.0,88.462,88.4905,88.2435,88.3765,144674.0
2020-04-28 15:40:00,93.01,93.04,92.51,92.52,209313.0,88.386,88.4145,87.9109,87.9204,209313.0
2020-04-28 15:50:00,92.51,92.81,92.16,92.51,387892.0,87.9109,88.1959,87.5783,87.9109,387892.0
2020-04-29 09:30:00,97.14,97.23,95.15,95.77,91388.0,92.3107,92.3962,90.4196,91.0088,91388.0
2020-04-29 09:40:00,95.8,96.07,95.12,95.76,36381.0,91.0373,91.2939,90.3911,90.9993,36381.0
2020-04-29 09:50:00,95.76,96.83,95.62,96.82,96116.0,90.9993,92.0161,90.8662,92.0066,96116.0
2020-04-29 10:00:00,96.86,97.26,96.69,96.98,184067.0,92.0446,92.4247,91.8831,92.1586,184067.0
2020-04-29 10:10:00,97.01,97.41,96.68,96.97,108194.0,92.1871,92.5673,91.8735,92.1491,108194.0
2020-04-29 10:20:00,96.92,97.28,96.81,96.92,34165.0,92.1016,92.4437,91.9971,92.1016,34165.0
2020-04-29 10:30:00,97.0,97.58,96.89,97.15,39266.0,92.1776,92.7288,92.0731,92.3202,39266.0
2020-04-29 10:40:00,97.14,97.91,97.04,97.9,77572.0,92.3107,93.0424,92.2157,93.0329,77572.0
2020-04-29 10:50:00,97.9,98.19,97.81,97.84,54221.0,93.0329,93.3085,92.9474,92.9759,54221.0
2020-04-29 11:00:00,97.76,98.17,97.63,97.8,58256.0,92.8999,93.2895,92.7763,92.9379,58256.0
2020-04-29 11:10:00,97.82,98.34,97.72,98.31,99442.0,92.9569,93.451,92.8618,93.4225,99442.0
2020-04-29 11:20:00,98.32,98.7,98.32,98.48,49007.0,93.432,93.7931,93.432,93.5841,49007.0
2020-04-29 11:30:00,98.45,98.51,97.95,98.09,46748.0,93.5556,93.6126,93.0804,93.2135,46748.0
2020-04-29 11:40:00,98.09,98.09,97.36,97.63,96916.0,93.2135,93.2135,92.5197,92.7763,96916.0
2020-04-29 11:50:00,97.67,97.71,97.41,97.41,31225.0,92.8143,92.8523,92.5673,92.5673,31225.0
2020-04-29 12:00:00,97.46,97.68,97.46,97.6,31607.0,92.6148,92.8238,92.6148,92.7478,31607.0
2020-04-29 12:10:00,97.6,97.88,97.5,97.68,50681.0,92.7478,93.0139,92.6528,92.8238,50681.0
2020-04-29 12:20:00,97.66,98.05,97.64,98.01,32443.0,92.8048,93.1754,92.7858,93.1374,32443.0
2020-04-29 12:30:00,98.02,98.27,97.94,98.18,27584.0,93.1469,93.3845,93.0709,93.299,27584.0
2020-04-29 12:40:00,98.16,98.29,98.09,98.25,68335.0,93.28,93.4035,93.2135,93.3655,68335.0
2020-04-29 12:50:00,98.22,98.54,98.18,98.42,80438.0,93.337,93.6411,93.299,93.527,80438.0
2020-04-29 13:00:00,98.4,98.6,98.21,98.5,68726.0,93.508,93.6981,93.3275,93.6031,68726.0
2020-04-29 13:10:00,98.44,98.46,98.24,98.34,27724.0,93.5461,93.5651,93.356,93.451,27724.0
2020-04-29 13:20:00,98.33,98.58,97.94,98.0,46535.0,93.4415,93.6791,93.0709,93.1279,46535.0
2020-04-29 13:30:00,98.04,98.06,97.77,97.78,46671.0,93.1659,93.1849,92.9094,92.9189,46671.0
2020-04-29 13:40:00,97.82,97.96,97.51,97.64,74938.0,92.9569,93.0899,92.6623,92.7858,74938.0
2020-04-29 13:50:00,97.66,97.79,96.87,97.01,54393.0,92.8048,92.9284,92.0541,92.1871,54393.0
2020-04-29 14:00:00,97.04,97.14,96.67,96.76,55223.0,92.2157,92.3107,91.864,91.9496,55223.0
2020-04-29 14:10:00,96.75,97.17,96.69,96.9,45495.0,91.9401,92.3392,91.8831,92.0826,45495.0
2020-04-29 14:20:00,96.94,97.41,96.92,97.1,43661.0,92.1206,92.5673,92.1016,92.2727,43661.0
2020-04-29 14:30:00,97.13,97.32,96.91,97.31,27926.0,92.3012,92.4817,92.0921,92.4722,27926.0
2020-04-29 14:40:00,97.28,97.5,97.12,97.26,29941.0,92.4437,92.6528,92.2917,92.4247,29941.0
2020-04-29 14:50:00,97.25,97.82,97.22,97.82,49390.0,92.4152,92.9569,92.3867,92.9569,49390.0
2020-04-29 15:00:00,97.83,97.96,97.6,97.74,55298.0,92.9664,93.0899,92.7478,92.8809,55298.0
2020-04-29 15:10:00,97.73,97.78,97.32,97.43,56788.0,92.8713,92.9189,92.4817,92.5863,56788.0
2020-04-29 15:20:00,97.43,97.66,97.4,97.6,43504.0,92.5863,92.8048,92.5578,92.7478,43504.0
2020-04-29 15:30:00,97.65,97.78,97.47,97.73,47539.0,92.7953,92.9189,92.6243,92.8713,47539.0
2020-04-29 15:40:00,97.73,97.95,97.52,97.83,97898.0,92.8713,93.0804,92.6718,92.9664,97898.0
2020-04-29 15:50:00,97.82,97.85,96.99,97.14,200096.0,92.9569,92.9854,92.1681,92.3107,200096.0
2020-04-30 09:30:00,95.39,96.08,94.07,94.41,81314.0,90.6477,91.3034,89.3933,89.7164,81314.0
2020-04-30 09:40:00,94.31,95.89,94.22,95.3,50090.0,89.6214,91.1228,89.5358,90.5622,50090.0
2020-04-30 09:50:00,95.33,95.7,95.05,95.24,24983.0,90.5907,90.9423,90.3246,90.5051,24983.0
2020-04-30 10:00:00,95.28,95.54,94.67,95.05,51781.0,90.5431,90.7902,89.9635,90.3246,51781.0
2020-04-30 10:10:00,95.05,95.44,94.68,94.79,84988.0,90.3246,90.6952,89.973,90.0775,84988.0
2020-04-30 10:20:00,94.81,95.08,94.72,95.08,81732.0,90.0965,90.3531,90.011,90.3531,81732.0
2020-04-30 10:30:00,95.07,95.26,94.18,94.18,40350.0,90.3436,90.5241,89.4978,89.4978,40350.0
2020-04-30 10:40:00,94.17,94.24,93.56,93.92,41393.0,89.4883,89.5549,88.9087,89.2508,41393.0
2020-04-30 10:50:00,93.98,94.26,93.82,93.85,24002.0,89.3078,89.5739,89.1557,89.1842,24002.0
2020-04-30 11:00:00,93.82,94.06,93.67,93.76,22288.0,89.1557,89.3838,89.0132,89.0987,22288.0
2020-04-30 11:10:00,93.75,93.93,93.3,93.32,25966.0,89.0892,89.2603,88.6616,88.6806,25966.0
2020-04-30 11:20:00,93.35,93.39,93.06,93.15,14150.0,88.7091,88.7471,88.4335,88.519,14150.0
2020-04-30 11:30:00,93.08,93.14,92.7,92.85,22811.0,88.4525,88.5095,88.0914,88.234,22811.0
2020-04-30 11:40:00,92.77,93.04,92.55,92.55,31558.0,88.1579,88.4145,87.9489,87.9489,31558.0
2020-04-30 11:50:00,92.5,92.67,92.05,92.1,26309.0,87.9014,88.0629,87.4737,87.5212,26309.0
2020-04-30 12:00:00,92.0,92.0,91.56,91.71,38956.0,87.4262,87.4262,87.0081,87.1506,38956.0
2020-04-30 12:10:00,91.66,92.16,91.63,91.81,46700.0,87.1031,87.5783,87.0746,87.2457,46700.0
2020-04-30 12:20:00,91.81,91.92,91.55,91.79,29022.0,87.2457,87.3502,86.9986,87.2267,29022.0
2020-04-30 12:30:00,91.8,91.83,91.5,91.7,25898.0,87.2362,87.2647,86.9511,87.1411,25898.0
2020-04-30 12:40:00,91.71,91.84,91.36,91.53,53398.0,87.1506,87.2742,86.818,86.9796,53398.0
2020-04-30 12:50:00,91.49,91.67,91.33,91.55,57106.0,86.9416,87.1126,86.7895,86.9986,57106.0
2020-04-30 13:00:00,91.54,91.79,91.31,91.77,30300.0,86.9891,87.2267,86.7705,87.2076,30300.0
2020-04-30 13:10:00,91.77,92.15,91.72,92.08,39388.0,87.2076,87.5688,87.1601,87.5022,39388.0
2020-04-30 13:20:00,92.12,92.16,91.59,91.64,18874.0,87.5402,87.5783,87.0366,87.0841,18874.0
2020-04-30 13:30:00,91.6,91.61,91.22,91.31,30748.0,87.0461,87.0556,86.685,86.7705,30748.0
2020-04-30 13:40:00,91.3,91.32,91.08,91.25,24901.0,86.761,86.78,86.552,86.7135,24901.0
2020-04-30 13:50:00,91.22,91.33,91.05,91.22,22380.0,86.685,86.7895,86.5234,86.685,22380.0
2020-04-30 14:00:00,91.23,91.43,91.08,91.32,23399.0,86.6945,86.8846,86.552,86.78,23399.0
2020-04-30 14:10:00,91.34,91.61,91.33,91.44,28091.0,86.799,87.0556,86.7895,86.8941,28091.0
2020-04-30 14:20:00,91.45,91.69,91.45,91.64,17241.0,86.9036,87.1316,86.9036,87.0841,17241.0
2020-04-30 14:30:00,91.62,91.91,91.35,91.4,19286.0,87.0651,87.3407,86.8085,86.856,19286.0
2020-04-30 14:40:00,91.37,91.38,91.22,91.31,16697.0,86.8275,86.837,86.685,86.7705,16697.0
2020-04-30 14:50:00,91.33,91.42,91.17,91.41,28502.0,86.7895,86.875,86.6375,86.8655,28502.0
2020-04-30 15:00:00,91.4,91.73,91.38,91.59,44882.0,86.856,87.1696,86.837,87.0366,44882.0
2020-04-30 15:10:00,91.54,91.69,91.29,91.59,30237.0,86.9891,87.1316,86.7515,87.0366,30237.0
2020-04-30 15:20:00,91.57,91.75,91.47,91.52,33555.0,87.0176,87.1886,86.9226,86.9701,33555.0
2020-04-30 15:30:00,91.53,91.65,91.22,91.26,34195.0,86.9796,87.0936,86.685,86.723,34195.0
2020-04-30 15:40:00,91.22,91.32,91.14,91.26,62689.0,86.685,86.78,86.609,86.723,62689.0
2020-04-30 15:50:00,91.24,91.82,91.23,91.36,202907.0,86.704,87.2552,86.6945,86.818,202907.0
2020-05-01 09:30:00,88.29,89.54,88.0,89.31,70890.0,83.9007,85.0885,83.6251,84.8699,70890.0
2020-05-01 09:40:00,89.16,89.53,88.78,89.21,105506.0,84.7274,85.079,84.3663,84.7749,105506.0
2020-05-01 09:50:00,89.24,89.58,88.79,88.93,106266.0,84.8034,85.1265,84.3758,84.5088,106266.0
2020-05-01 10:00:00,88.97,89.55,88.73,89.14,63471.0,84.5469,85.098,84.3188,84.7084,63471.0
2020-05-01 10:10:00,89.09,89.28,88.66,88.66,35886.0,84.6609,84.8414,84.2523,84.2523,35886.0
2020-05-01 10:20:00,88.57,88.68,88.4,88.59,27343.0,84.1667,84.2713,84.0052,84.1857,27343.0
2020-05-01 10:30:00,88.63,89.05,88.51,89.0,21387.0,84.2238,84.6229,84.1097,84.5754,21387.0
2020-05-01 10:40:00,89.02,89.08,88.51,88.65,17538.0,84.5944,84.6514,84.1097,84.2428,17538.0
2020-05-01 10:50:00,88.65,88.82,88.4,88.4,14281.0,84.2428,84.4043,84.0052,84.0052,14281.0
2020-05-01 11:00:00,88.35,88.46,88.21,88.46,19939.0,83.9577,84.0622,83.8246,84.0622,19939.0
2020-05-01 11:10:00,88.44,88.47,88.15,88.19,18078.0,84.0432,84.0717,83.7676,83.8056,18078.0
2020-05-01 11:20:00,88.22,88.27,88.03,88.06,18733.0,83.8341,83.8817,83.6536,83.6821,18733.0
2020-05-01 11:30:00,88.03,88.19,87.57,87.87,48948.0,83.6536,83.8056,83.2165,83.5015,48948.0
2020-05-01 11:40:00,87.84,87.87,87.45,87.47,12474.0,83.473,83.5015,83.1024,83.1214,12474.0
2020-05-01 11:50:00,87.42,87.76,87.37,87.76,16854.0,83.0739,83.397,83.0264,83.397,16854.0
2020-05-01 12:00:00,87.74,87.84,87.51,87.73,22888.0,83.378,83.473,83.1594,83.3685,22888.0
2020-05-01 12:10:00,87.78,88.0,87.71,87.73,19213.0,83.416,83.6251,83.3495,83.3685,19213.0
2020-05-01 12:20:00,87.78,87.95,87.78,87.85,12908.0,83.416,83.5776,83.416,83.4825,12908.0
2020-05-01 12:30:00,87.84,88.01,87.74,87.89,16336.0,83.473,83.6346,83.378,83.5205,16336.0
2020-05-01 12:40:00,87.86,88.17,87.85,87.97,20625.0,83.492,83.7866,83.4825,83.5966,20625.0
2020-05-01 12:50:00,88.04,88.66,88.04,88.66,30206.0,83.6631,84.2523,83.6631,84.2523,30206.0
2020-05-01 13:00:00,88.6,89.1,88.57,88.63,47521.0,84.1952,84.6704,84.1667,84.2238,47521.0
2020-05-01 13:10:00,88.63,88.74,88.22,88.27,72761.0,84.2238,84.3283,83.8341,83.8817,72761.0
2020-05-01 13:20:00,88.27,88.63,88.23,88.59,18303.0,83.8817,84.2238,83.8436,84.1857,18303.0
2020-05-01 13:30:00,88.57,88.77,88.41,88.51,10253.0,84.1667,84.3568,84.0147,84.1097,10253.0
2020-05-01 13:40:00,88.5,88.66,88.35,88.52,20432.0,84.1002,84.2523,83.9577,84.1192,20432.0
2020-05-01 13:50:00,88.52,88.6,88.41,88.48,11398.0,84.1192,84.1952,84.0147,84.0812,11398.0
2020-05-01 14:00:00,88.42,88.62,88.25,88.56,18732.0,84.0242,84.2143,83.8626,84.1572,18732.0
2020-05-01 14:10:00,88.55,88.57,88.45,88.54,18115.0,84.1477,84.1667,84.0527,84.1382,18115.0
2020-05-01 14:20:00,88.55,88.9,88.55,88.9,21151.0,84.1477,84.4803,84.1477,84.4803,21151.0
2020-05-01 14:30:00,88.83,89.0,88.74,88.98,9197.0,84.4138,84.5754,84.3283,84.5564,9197.0
2020-05-01 14:40:00,88.95,89.18,88.9,89.01,11620.0,84.5278,84.7464,84.4803,84.5849,11620.0
2020-05-01 14:50:00,88.96,89.15,88.88,89.07,13943.0,84.5373,84.7179,84.4613,84.6419,13943.0
2020-05-01 15:00:00,89.01,89.12,88.83,89.02,24949.0,84.5849,84.6894,84.4138,84.5944,24949.0
2020-05-01 15:10:00,88.99,89.16,88.96,89.16,65204.0,84.5659,84.7274,84.5373,84.7274,65204.0
2020-05-01 15:20:00,89.19,89.56,88.9,88.9,24407.0,84.7559,85.1075,84.4803,84.4803,24407.0
2020-05-01 15:30:00,88.89,88.93,88.58,88.91,28224.0,84.4708,84.5088,84.1762,84.4898,28224.0
2020-05-01 15:40:00,88.94,89.03,88.75,88.97,28809.0,84.5183,84.6039,84.3378,84.5469,28809.0
2020-05-01 15:50:00,88.93,89.04,88.65,88.96,170088.0,84.5088,84.6134,84.2428,84.5373,170088.0
2020-05-04 09:30:00,87.37,87.93,85.7,85.9,83389.0,83.0264,83.5586,81.4394,81.6295,83389.0
2020-05-04 09:40:00,85.98,87.42,85.88,87.42,96575.0,81.7055,83.0739,81.6105,83.0739,96575.0
2020-05-04 09:50:00,87.35,88.12,87.25,87.82,31182.0,83.0074,83.7391,82.9124,83.454,31182.0
2020-05-04 10:00:00,87.88,88.22,87.47,87.47,21012.0,83.511,83.8341,83.1214,83.1214,21012.0
2020-05-04 10:10:00,87.47,88.21,87.18,88.07,39667.0,83.1214,83.8246,82.8458,83.6916,39667.0
2020-05-04 10:20:00,88.08,88.27,87.59,87.78,25736.0,83.7011,83.8817,83.2355,83.416,25736.0
2020-05-04 10:30:00,87.76,88.01,87.54,87.96,31245.0,83.397,83.6346,83.1879,83.5871,31245.0
2020-05-04 10:40:00,87.94,88.31,87.92,87.97,19615.0,83.5681,83.9197,83.5491,83.5966,19615.0
2020-05-04 10:50:00,88.0,88.02,87.3,87.32,12780.0,83.6251,83.6441,82.9599,82.9789,12780.0
2020-05-04 11:00:00,87.26,87.7,87.23,87.6,35705.0,82.9219,83.34,82.8934,83.245,35705.0
2020-05-04 11:10:00,87.58,87.75,87.47,87.7,17103.0,83.226,83.3875,83.1214,83.34,17103.0
2020-05-04 11:20:00,87.69,87.84,87.5,87.62,22767.0,83.3305,83.473,83.1499,83.264,22767.0
2020-05-04 11:30:00,87.64,87.78,87.55,87.76,17717.0,83.283,83.416,83.1974,83.397,17717.0
2020-05-04 11:40:00,87.73,87.73,87.55,87.63,11949.0,83.3685,83.3685,83.1974,83.2735,11949.0
2020-05-04 11:50:00,87.56,87.71,87.46,87.59,24141.0,83.207,83.3495,83.1119,83.2355,24141.0
2020-05-04 12:00:00,87.62,87.66,87.53,87.63,15423.0,83.264,83.302,83.1784,83.2735,15423.0
2020-05-04 12:10:00,87.61,87.75,87.51,87.64,17097.0,83.2545,83.3875,83.1594,83.283,17097.0
2020-05-04 12:20:00,87.66,88.09,87.66,87.95,18674.0,83.302,83.7106,83.302,83.5776,18674.0
2020-05-04 12:30:00,87.97,88.03,87.85,88.01,16802.0,83.5966,83.6536,83.4825,83.6346,16802.0
2020-05-04 12:40:00,88.03,88.06,87.85,87.85,16053.0,83.6536,83.6821,83.4825,83.4825,16053.0
2020-05-04 12:50:00,87.9,87.98,87.82,87.87,15485.0,83.53,83.6061,83.454,83.5015,15485.0
2020-05-04 13:00:00,87.87,87.9,87.74,87.81,12908.0,83.5015,83.53,83.378,83.4445,12908.0
2020-05-04 13:10:00,87.78,88.0,87.6,87.72,40508.0,83.416,83.6251,83.245,83.359,40508.0
2020-05-04 13:20:00,87.71,87.89,87.61,87.74,28386.0,83.3495,83.5205,83.2545,83.378,28386.0
2020-05-04 13:30:00,87.74,87.78,87.59,87.63,15807.0,83.378,83.416,83.2355,83.2735,15807.0
2020-05-04 13:40:00,87.62,87.7,87.59,87.61,14406.0,83.264,83.34,83.2355,83.2545,14406.0
2020-05-04 13:50:00,87.61,87.7,87.6,87.69,26798.0,83.2545,83.34,83.245,83.3305,26798.0
2020-05-04 14:00:00,87.71,87.74,87.16,87.23,47516.0,83.3495,83.378,82.8268,82.8934,47516.0
2020-05-04 14:10:00,87.19,87.46,87.19,87.43,15833.0,82.8553,83.1119,82.8553,83.0834,15833.0
2020-05-04 14:20:00,87.33,87.5,87.33,87.44,23814.0,82.9884,83.1499,82.9884,83.0929,23814.0
2020-05-04 14:30:00,87.45,87.8,87.22,87.23,27117.0,83.1024,83.435,82.8839,82.8934,27117.0
2020-05-04 14:40:00,87.23,87.53,87.23,87.53,14204.0,82.8934,83.1784,82.8934,83.1784,14204.0
2020-05-04 14:50:00,87.56,87.73,87.43,87.69,16916.0,83.207,83.3685,83.0834,83.3305,16916.0
2020-05-04 15:00:00,87.65,87.68,87.51,87.67,15925.0,83.2925,83.321,83.1594,83.3115,15925.0
2020-05-04 15:10:00,87.68,88.06,87.68,88.01,37914.0,83.321,83.6821,83.321,83.6346,37914.0
2020-05-04 15:20:00,88.01,88.33,88.0,88.3,43601.0,83.6346,83.9387,83.6251,83.9102,43601.0
2020-05-04 15:30:00,88.28,88.67,88.22,88.66,49941.0,83.8912,84.2618,83.8341,84.2523,49941.0
2020-05-04 15:40:00,88.68,88.8,88.43,88.59,54056.0,84.2713,84.3853,84.0337,84.1857,54056.0
2020-05-04 15:50:00,88.6,88.7,88.34,88.38,134147.0,84.1952,84.2903,83.9482,83.9862,134147.0
2020-05-05 09:30:00,90.0,90.98,89.66,90.24,65752.0,85.5256,86.4569,85.2025,85.7537,65752.0
2020-05-05 09:40:00,90.05,90.27,89.7,89.84,29145.0,85.5732,85.7822,85.2406,85.3736,29145.0
2020-05-05 09:50:00,89.94,90.15,89.76,90.03,25154.0,85.4686,85.6682,85.2976,85.5542,25154.0
2020-05-05 10:00:00,90.06,90.2,89.45,89.45,46734.0,85.5827,85.7157,85.003,85.003,46734.0
2020-05-05 10:10:00,89.43,89.43,88.92,89.03,62384.0,84.984,84.984,84.4993,84.6039,62384.0
2020-05-05 10:20:00,89.04,89.16,88.59,88.86,45250.0,84.6134,84.7274,84.1857,84.4423,45250.0
2020-05-05 10:30:00,88.86,89.41,88.78,89.41,38695.0,84.4423,84.965,84.3663,84.965,38695.0
2020-05-05 10:40:00,89.4,89.65,88.87,88.99,92320.0,84.9555,85.193,84.4518,84.5659,92320.0
2020-05-05 10:50:00,89.03,89.18,88.93,88.97,50213.0,84.6039,84.7464,84.5088,84.5469,50213.0
2020-05-05 11:00:00,88.99,89.05,88.78,88.95,27972.0,84.5659,84.6229,84.3663,84.5278,27972.0
2020-05-05 11:10:00,88.95,89.1,88.84,88.97,40637.0,84.5278,84.6704,84.4233,84.5469,40637.0
2020-05-05 11:20:00,88.95,89.29,88.92,89.13,17470.0,84.5278,84.8509,84.4993,84.6989,17470.0
2020-05-05 11:30:00,89.13,89.21,89.07,89.14,47164.0,84.6989,84.7749,84.6419,84.7084,47164.0
2020-05-05 11:40:00,89.16,89.41,89.08,89.15,24221.0,84.7274,84.965,84.6514,84.7179,24221.0
2020-05-05 11:50:00,89.14,89.22,88.74,88.77,26444.0,84.7084,84.7844,84.3283,84.3568,26444.0
2020-05-05 12:00:00,88.82,89.02,88.78,88.9,62192.0,84.4043,84.5944,84.3663,84.4803,62192.0
2020-05-05 12:10:00,88.9,89.05,88.82,89.02,25578.0,84.4803,84.6229,84.4043,84.5944,25578.0
2020-05-05 12:20:00,88.99,89.16,88.8,88.82,25797.0,84.5659,84.7274,84.3853,84.4043,25797.0
2020-05-05 12:30:00,88.81,88.93,88.72,88.75,31511.0,84.3948,84.5088,84.3093,84.3378,31511.0
2020-05-05 12:40:00,88.77,88.8,88.73,88.74,32976.0,84.3568,84.3853,84.3188,84.3283,32976.0
2020-05-05 12:50:00,88.74,88.78,88.7,88.75,67586.0,84.3283,84.3663,84.2903,84.3378,67586.0
2020-05-05 13:00:00,88.75,88.79,88.35,88.39,26631.0,84.3378,84.3758,83.9577,83.9957,26631.0
2020-05-05 13:10:00,88.43,88.67,88.39,88.63,28199.0,84.0337,84.2618,83.9957,84.2238,28199.0
2020-05-05 13:20:00,88.61,88.63,88.34,88.56,36649.0,84.2047,84.2238,83.9482,84.1572,36649.0
2020-05-05 13:30:00,88.56,88.65,88.32,88.37,28060.0,84.1572,84.2428,83.9292,83.9767,28060.0
2020-05-05 13:40:00,88.33,88.45,88.3,88.41,14785.0,83.9387,84.0527,83.9102,84.0147,14785.0
2020-05-05 13:50:00,88.39,88.48,88.22,88.42,32695.0,83.9957,84.0812,83.8341,84.0242,32695.0
2020-05-05 14:00:00,88.4,88.69,88.39,88.67,15198.0,84.0052,84.2808,83.9957,84.2618,15198.0
2020-05-05 14:10:00,88.64,88.83,88.64,88.7,21703.0,84.2333,84.4138,84.2333,84.2903,21703.0
2020-05-05 14:20:00,88.72,88.83,88.66,88.83,24064.0,84.3093,84.4138,84.2523,84.4138,24064.0
2020-05-05 14:30:00,88.85,88.9,88.63,88.63,18217.0,84.4328,84.4803,84.2238,84.2238,18217.0
2020-05-05 14:40:00,88.62,88.69,88.51,88.62,17100.0,84.2143,84.2808,84.1097,84.2143,17100.0
2020-05-05 14:50:00,88.62,88.74,88.52,88.7,24090.0,84.2143,84.3283,84.1192,84.2903,24090.0
2020-05-05 15:00:00,88.67,88.69,88.55,88.57,21349.0,84.2618,84.2808,84.1477,84.1667,21349.0
2020-05-05 15:10:00,88.56,88.62,88.22,88.25,64673.0,84.1572,84.2143,83.8341,83.8626,64673.0
2020-05-05 15:20:00,88.27,88.56,88.12,88.35,45426.0,83.8817,84.1572,83.7391,83.9577,45426.0
2020-05-05 15:30:00,88.31,88.52,88.18,88.2,106257.0,83.9197,84.1192,83.7961,83.8151,106257.0
2020-05-05 15:40:00,88.2,88.49,88.08,88.45,78471.0,83.8151,84.0907,83.7011,84.0527,78471.0
2020-05-05 15:50:00,88.53,88.97,88.31,88.73,275822.0,84.1287,84.5469,83.9197,84.3188,275822.0
2020-05-06 09:30:00,89.33,90.0,89.31,89.67,28190.0,84.889,85.5256,84.8699,85.2121,28190.0
2020-05-06 09:40:00,89.76,90.29,89.56,89.83,48747.0,85.2976,85.8012,85.1075,85.3641,48747.0
2020-05-06 09:50:00,89.89,89.94,88.72,89.01,16370.0,85.4211,85.4686,84.3093,84.5849,16370.0
2020-05-06 10:00:00,88.92,89.17,88.65,88.88,56013.0,84.4993,84.7369,84.2428,84.4613,56013.0
2020-05-06 10:10:00,88.78,88.9,88.39,88.81,79114.0,84.3663,84.4803,83.9957,84.3948,79114.0
2020-05-06 10:20:00,88.78,89.17,88.72,89.07,17140.0,84.3663,84.7369,84.3093,84.6419,17140.0
2020-05-06 10:30:00,89.04,89.5,89.02,89.25,8462.0,84.6134,85.0505,84.5944,84.8129,8462.0
2020-05-06 10:40:00,89.23,89.44,89.17,89.3,25362.0,84.7939,84.9935,84.7369,84.8604,25362.0
2020-05-06 10:50:00,89.31,89.37,88.8,88.84,14386.0,84.8699,84.927,84.3853,84.4233,14386.0
2020-05-06 11:00:00,88.84,88.97,88.71,88.92,59682.0,84.4233,84.5469,84.2998,84.4993,59682.0
2020-05-06 11:10:00,88.91,89.09,88.79,88.88,23143.0,84.4898,84.6609,84.3758,84.4613,23143.0
2020-05-06 11:20:00,88.89,89.05,88.74,88.97,38623.0,84.4708,84.6229,84.3283,84.5469,38623.0
2020-05-06 11:30:00,88.92,89.28,88.91,89.16,12056.0,84.4993,84.8414,84.4898,84.7274,12056.0
2020-05-06 11:40:00,89.17,89.19,88.72,88.81,25143.0,84.7369,84.7559,84.3093,84.3948,25143.0
2020-05-06 11:50:00,88.79,88.8,88.52,88.7,32451.0,84.3758,84.3853,84.1192,84.2903,32451.0
2020-05-06 12:00:00,88.7,88.9,88.64,88.64,13946.0,84.2903,84.4803,84.2333,84.2333,13946.0
2020-05-06 12:10:00,88.67,88.88,88.59,88.88,9085.0,84.2618,84.4613,84.1857,84.4613,9085.0
2020-05-06 12:20:00,88.84,88.9,88.71,88.87,7877.0,84.4233,84.4803,84.2998,84.4518,7877.0
2020-05-06 12:30:00,88.93,89.1,88.82,89.05,8515.0,84.5088,84.6704,84.4043,84.6229,8515.0
2020-05-06 12:40:00,89.0,89.29,88.9,89.19,13427.0,84.5754,84.8509,84.4803,84.7559,13427.0
2020-05-06 12:50:00,89.18,89.35,89.18,89.19,15432.0,84.7464,84.908,84.7464,84.7559,15432.0
2020-05-06 13:00:00,89.21,89.29,89.08,89.14,11919.0,84.7749,84.8509,84.6514,84.7084,11919.0
2020-05-06 13:10:00,89.14,89.15,88.92,89.1,10643.0,84.7084,84.7179,84.4993,84.6704,10643.0
2020-05-06 13:20:00,89.11,89.32,88.92,89.29,74649.0,84.6799,84.8795,84.4993,84.8509,74649.0
2020-05-06 13:30:00,89.31,89.62,89.29,89.59,16316.0,84.8699,85.1645,84.8509,85.136,16316.0
2020-05-06 13:40:00,89.56,89.75,89.45,89.59,20606.0,85.1075,85.2881,85.003,85.136,20606.0
2020-05-06 13:50:00,89.61,89.74,89.58,89.69,10580.0,85.155,85.2786,85.1265,85.2311,10580.0
2020-05-06 14:00:00,89.67,89.72,89.38,89.4,75942.0,85.2121,85.2596,84.9365,84.9555,75942.0
2020-05-06 14:10:00,89.39,89.45,89.24,89.34,31513.0,84.946,85.003,84.8034,84.8985,31513.0
2020-05-06 14:20:00,89.31,89.49,89.13,89.15,16894.0,84.8699,85.041,84.6989,84.7179,16894.0
2020-05-06 14:30:00,89.16,89.44,89.01,89.42,18397.0,84.7274,84.9935,84.5849,84.9745,18397.0
2020-05-06 14:40:00,89.41,89.52,89.32,89.48,17290.0,84.965,85.0695,84.8795,85.0315,17290.0
2020-05-06 14:50:00,89.45,89.51,89.22,89.22,10251.0,85.003,85.06,84.7844,84.7844,10251.0
2020-05-06 15:00:00,89.28,89.55,89.2,89.41,28245.0,84.8414,85.098,84.7654,84.965,28245.0
2020-05-06 15:10:00,89.4,89.45,89.12,89.19,15415.0,84.9555,85.003,84.6894,84.7559,15415.0
2020-05-06 15:20:00,89.19,89.19,88.98,89.03,14612.0,84.7559,84.7559,84.5564,84.6039,14612.0
2020-05-06 15:30:00,89.0,89.0,88.55,88.68,28599.0,84.5754,84.5754,84.1477,84.2713,28599.0
2020-05-06 15:40:00,88.71,88.95,88.6,88.61,42673.0,84.2998,84.5278,84.1952,84.2047,42673.0
2020-05-06 15:50:00,88.59,88.95,88.52,88.86,169758.0,84.1857,84.5278,84.1192,84.4423,169758.0
2020-05-07 09:30:00,90.64,90.89,90.16,90.71,72973.0,86.1338,86.3714,85.6777,86.2003,72973.0
2020-05-07 09:40:00,90.71,91.69,90.59,91.59,32279.0,86.2003,87.1316,86.0863,87.0366,32279.0
2020-05-07 09:50:00,91.54,91.54,90.8,90.96,38620.0,86.9891,86.9891,86.2859,86.4379,38620.0
2020-05-07 10:00:00,90.95,91.11,90.5,90.68,39503.0,86.4284,86.5805,86.0008,86.1718,39503.0
2020-05-07 10:10:00,90.74,90.86,90.31,90.54,32972.0,86.2289,86.3429,85.8202,86.0388,32972.0
2020-05-07 10:20:00,90.5,91.27,90.5,90.88,42661.0,86.0008,86.7325,86.0008,86.3619,42661.0
2020-05-07 10:30:00,90.97,91.4,90.96,91.14,45989.0,86.4474,86.856,86.4379,86.609,45989.0
2020-05-07 10:40:00,91.14,91.28,90.95,90.95,45126.0,86.609,86.742,86.4284,86.4284,45126.0
2020-05-07 10:50:00,90.9,91.09,90.79,90.97,12393.0,86.3809,86.5615,86.2764,86.4474,12393.0
2020-05-07 11:00:00,91.01,91.21,90.99,91.13,28289.0,86.4854,86.6755,86.4664,86.5995,28289.0
2020-05-07 11:10:00,91.17,91.45,91.17,91.42,21417.0,86.6375,86.9036,86.6375,86.875,21417.0
2020-05-07 11:20:00,91.41,91.51,91.25,91.4,19480.0,86.8655,86.9606,86.7135,86.856,19480.0
2020-05-07 11:30:00,91.41,91.62,90.9,90.94,159527.0,86.8655,87.0651,86.3809,86.4189,159527.0
2020-05-07 11:40:00,90.96,91.46,90.94,91.42,129250.0,86.4379,86.9131,86.4189,86.875,129250.0
2020-05-07 11:50:00,91.44,91.44,91.17,91.26,11362.0,86.8941,86.8941,86.6375,86.723,11362.0
2020-05-07 12:00:00,91.27,91.46,91.0,91.08,111109.0,86.7325,86.9131,86.4759,86.552,111109.0
2020-05-07 12:10:00,91.07,91.79,91.07,91.75,37373.0,86.5425,87.2267,86.5425,87.1886,37373.0
2020-05-07 12:20:00,91.78,91.87,91.62,91.68,42123.0,87.2172,87.3027,87.0651,87.1221,42123.0
2020-05-07 12:30:00,91.66,91.8,91.39,91.39,35657.0,87.1031,87.2362,86.8465,86.8465,35657.0
2020-05-07 12:40:00,91.39,91.39,91.0,91.07,19167.0,86.8465,86.8465,86.4759,86.5425,19167.0
2020-05-07 12:50:00,91.05,91.13,90.96,91.09,21922.0,86.5234,86.5995,86.4379,86.5615,21922.0
2020-05-07 13:00:00,91.1,91.27,91.09,91.27,8465.0,86.571,86.7325,86.5615,86.7325,8465.0
2020-05-07 13:10:00,91.25,91.42,91.11,91.16,15625.0,86.7135,86.875,86.5805,86.628,15625.0
2020-05-07 13:20:00,91.16,91.26,90.98,91.02,14855.0,86.628,86.723,86.4569,86.4949,14855.0
2020-05-07 13:30:00,91.07,91.31,91.01,91.2,7825.0,86.5425,86.7705,86.4854,86.666,7825.0
2020-05-07 13:40:00,91.2,91.26,91.09,91.1,13289.0,86.666,86.723,86.5615,86.571,13289.0
2020-05-07 13:50:00,91.11,91.16,90.92,91.16,10361.0,86.5805,86.628,86.3999,86.628,10361.0
2020-05-07 14:00:00,91.17,91.17,91.02,91.12,13629.0,86.6375,86.6375,86.4949,86.59,13629.0
2020-05-07 14:10:00,91.1,91.22,91.06,91.13,15003.0,86.571,86.685,86.5329,86.5995,15003.0
2020-05-07 14:20:00,91.0,91.0,90.65,90.86,17641.0,86.4759,86.4759,86.1433,86.3429,17641.0
2020-05-07 14:30:00,90.86,90.92,90.74,90.81,16292.0,86.3429,86.3999,86.2289,86.2954,16292.0
2020-05-07 14:40:00,90.8,90.81,90.48,90.58,23519.0,86.2859,86.2954,85.9818,86.0768,23519.0
2020-05-07 14:50:00,90.58,90.7,90.38,90.43,11964.0,86.0768,86.1908,85.8868,85.9343,11964.0
2020-05-07 15:00:00,90.41,90.57,90.21,90.52,20896.0,85.9153,86.0673,85.7252,86.0198,20896.0
2020-05-07 15:10:00,90.53,90.59,90.19,90.5,20147.0,86.0293,86.0863,85.7062,86.0008,20147.0
2020-05-07 15:20:00,90.44,90.7,90.44,90.62,27305.0,85.9438,86.1908,85.9438,86.1148,27305.0
2020-05-07 15:30:00,90.61,90.65,90.34,90.51,40999.0,86.1053,86.1433,85.8487,86.0103,40999.0
2020-05-07 15:40:00,90.48,90.51,89.94,89.96,83672.0,85.9818,86.0103,85.4686,85.4876,83672.0
2020-05-07 15:50:00,89.99,90.15,89.76,89.85,242187.0,85.5161,85.6682,85.2976,85.3831,242187.0
2020-05-08 09:30:00,91.07,91.5,90.46,90.51,44047.0,86.5425,86.9511,85.9628,86.0103,44047.0
2020-05-08 09:40:00,90.51,91.06,90.5,91.04,14985.0,86.0103,86.5329,86.0008,86.5139,14985.0
2020-05-08 09:50:00,91.0,91.58,90.69,91.35,28562.0,86.4759,87.0271,86.1813,86.8085,28562.0
2020-05-08 10:00:00,91.3,91.53,90.94,91.25,13651.0,86.761,86.9796,86.4189,86.7135,13651.0
2020-05-08 10:10:00,91.28,91.57,91.26,91.51,15955.0,86.742,87.0176,86.723,86.9606,15955.0
2020-05-08 10:20:00,91.55,91.55,91.06,91.12,14861.0,86.9986,86.9986,86.5329,86.59,14861.0
2020-05-08 10:30:00,91.13,91.24,91.01,91.17,11362.0,86.5995,86.704,86.4854,86.6375,11362.0
2020-05-08 10:40:00,91.14,91.29,90.69,91.0,23927.0,86.609,86.7515,86.1813,86.4759,23927.0
2020-05-08 10:50:00,91.0,91.09,90.83,90.89,44798.0,86.4759,86.5615,86.3144,86.3714,44798.0
2020-05-08 11:00:00,90.9,91.2,90.71,91.16,18095.0,86.3809,86.666,86.2003,86.628,18095.0
2020-05-08 11:10:00,91.12,91.28,91.08,91.24,16469.0,86.59,86.742,86.552,86.704,16469.0
2020-05-08 11:20:00,91.21,91.23,91.0,91.1,10739.0,86.6755,86.6945,86.4759,86.571,10739.0
2020-05-08 11:30:00,91.08,91.22,91.04,91.13,6653.0,86.552,86.685,86.5139,86.5995,6653.0
2020-05-08 11:40:00,91.16,91.28,91.05,91.1,11430.0,86.628,86.742,86.5234,86.571,11430.0
2020-05-08 11:50:00,91.14,91.2,91.05,91.16,9654.0,86.609,86.666,86.5234,86.628,9654.0
2020-05-08 12:00:00,91.2,91.34,91.18,91.28,18439.0,86.666,86.799,86.647,86.742,18439.0
2020-05-08 12:10:00,91.25,91.29,91.11,91.17,11713.0,86.7135,86.7515,86.5805,86.6375,11713.0
2020-05-08 12:20:00,91.16,91.27,91.04,91.13,10827.0,86.628,86.7325,86.5139,86.5995,10827.0
2020-05-08 12:30:00,91.11,91.28,91.08,91.27,23965.0,86.5805,86.742,86.552,86.7325,23965.0
2020-05-08 12:40:00,91.28,91.33,91.12,91.22,29572.0,86.742,86.7895,86.59,86.685,29572.0
2020-05-08 12:50:00,91.21,91.3,91.08,91.09,20742.0,86.6755,86.761,86.552,86.5615,20742.0
2020-05-08 13:00:00,91.1,91.16,90.95,91.02,20535.0,86.571,86.628,86.4284,86.4949,20535.0
2020-05-08 13:10:00,91.02,91.13,91.0,91.11,13350.0,86.4949,86.5995,86.4759,86.5805,13350.0
2020-05-08 13:20:00,91.09,91.16,90.98,90.99,18718.0,86.5615,86.628,86.4569,86.4664,18718.0
2020-05-08 13:30:00,91.01,91.08,90.97,91.0,19018.0,86.4854,86.552,86.4474,86.4759,19018.0
2020-05-08 13:40:00,90.98,91.01,90.76,90.89,24657.0,86.4569,86.4854,86.2479,86.3714,24657.0
2020-05-08 13:50:00,90.9,91.01,90.85,90.97,20862.0,86.3809,86.4854,86.3334,86.4474,20862.0
2020-05-08 14:00:00,90.99,91.0,90.78,90.85,18408.0,86.4664,86.4759,86.2669,86.3334,18408.0
2020-05-08 14:10:00,90.83,91.0,90.81,90.93,18869.0,86.3144,86.4759,86.2954,86.4094,18869.0
2020-05-08 14:20:00,90.94,91.09,90.88,91.01,22992.0,86.4189,86.5615,86.3619,86.4854,22992.0
2020-05-08 14:30:00,91.03,91.07,90.81,90.82,17478.0,86.5044,86.5425,86.2954,86.3049,17478.0
2020-05-08 14:40:00,90.85,91.15,90.82,90.9,16764.0,86.3334,86.6185,86.3049,86.3809,16764.0
2020-05-08 14:50:00,90.88,91.12,90.88,91.02,14858.0,86.3619,86.59,86.3619,86.4949,14858.0
2020-05-08 15:00:00,91.08,91.2,91.03,91.08,21921.0,86.552,86.666,86.5044,86.552,21921.0
2020-05-08 15:10:00,91.08,91.13,90.93,91.0,46465.0,86.552,86.5995,86.4094,86.4759,46465.0
2020-05-08 15:20:00,90.99,91.15,90.92,91.01,30685.0,86.4664,86.6185,86.3999,86.4854,30685.0
2020-05-08 15:30:00,91.01,91.24,90.93,91.21,47394.0,86.4854,86.704,86.4094,86.6755,47394.0
2020-05-08 15:40:00,91.23,91.57,91.23,91.51,30330.0,86.6945,87.0176,86.6945,86.9606,30330.0
2020-05-08 15:50:00,91.51,91.6,91.32,91.46,121389.0,86.9606,87.0461,86.78,86.9131,121389.0
2020-05-11 09:30:00,90.1,90.74,89.16,89.28,44726.0,85.6207,86.2289,84.7274,84.8414,44726.0
2020-05-11 09:40:00,89.29,89.39,89.0,89.01,13479.0,84.8509,84.946,84.5754,84.5849,13479.0
2020-05-11 09:50:00,89.02,89.19,88.85,89.07,42509.0,84.5944,84.7559,84.4328,84.6419,42509.0
2020-05-11 10:00:00,89.07,89.6,89.06,89.55,29739.0,84.6419,85.1455,84.6324,85.098,29739.0
2020-05-11 10:10:00,89.58,89.61,88.86,88.96,46595.0,85.1265,85.155,84.4423,84.5373,46595.0
2020-05-11 10:20:00,88.97,89.5,88.96,89.43,13145.0,84.5469,85.0505,84.5373,84.984,13145.0
2020-05-11 10:30:00,89.31,89.65,89.23,89.47,29482.0,84.8699,85.193,84.7939,85.022,29482.0
2020-05-11 10:40:00,89.46,89.48,89.06,89.2,18779.0,85.0125,85.0315,84.6324,84.7654,18779.0
2020-05-11 10:50:00,89.13,89.21,88.96,89.17,15746.0,84.6989,84.7749,84.5373,84.7369,15746.0
2020-05-11 11:00:00,89.15,89.28,89.07,89.21,15405.0,84.7179,84.8414,84.6419,84.7749,15405.0
2020-05-11 11:10:00,89.2,89.49,89.18,89.49,34990.0,84.7654,85.041,84.7464,85.041,34990.0
2020-05-11 11:20:00,89.47,89.7,89.34,89.62,17905.0,85.022,85.2406,84.8985,85.1645,17905.0
2020-05-11 11:30:00,89.66,89.99,89.61,89.98,13008.0,85.2025,85.5161,85.155,85.5066,13008.0
2020-05-11 11:40:00,89.99,90.11,89.91,90.07,22755.0,85.5161,85.6302,85.4401,85.5922,22755.0
2020-05-11 11:50:00,90.08,90.25,90.0,90.08,9426.0,85.6017,85.7632,85.5256,85.6017,9426.0
2020-05-11 12:00:00,90.11,90.26,90.06,90.06,11164.0,85.6302,85.7727,85.5827,85.5827,11164.0
2020-05-11 12:10:00,90.12,90.68,90.12,90.65,15084.0,85.6397,86.1718,85.6397,86.1433,15084.0
2020-05-11 12:20:00,90.66,90.9,90.63,90.88,15995.0,86.1528,86.3809,86.1243,86.3619,15995.0
2020-05-11 12:30:00,90.86,91.15,90.77,90.97,23593.0,86.3429,86.6185,86.2574,86.4474,23593.0
2020-05-11 12:40:00,90.95,90.97,90.63,90.63,10504.0,86.4284,86.4474,86.1243,86.1243,10504.0
2020-05-11 12:50:00,90.63,90.8,90.56,90.8,11734.0,86.1243,86.2859,86.0578,86.2859,11734.0
2020-05-11 13:00:00,90.76,90.78,90.61,90.73,8635.0,86.2479,86.2669,86.1053,86.2194,8635.0
2020-05-11 13:10:00,90.73,90.91,90.73,90.78,16615.0,86.2194,86.3904,86.2194,86.2669,16615.0
2020-05-11 13:20:00,90.8,91.01,90.73,90.93,10633.0,86.2859,86.4854,86.2194,86.4094,10633.0
2020-05-11 13:30:00,90.92,91.23,90.9,91.2,13105.0,86.3999,86.6945,86.3809,86.666,13105.0
2020-05-11 13:40:00,91.21,91.25,90.94,91.24,16637.0,86.6755,86.7135,86.4189,86.704,16637.0
2020-05-11 13:50:00,91.27,91.41,91.21,91.24,9209.0,86.7325,86.8655,86.6755,86.704,9209.0
2020-05-11 14:00:00,91.24,91.27,90.89,90.96,15552.0,86.704,86.7325,86.3714,86.4379,15552.0
2020-05-11 14:10:00,90.93,90.96,90.61,90.9,22007.0,86.4094,86.4379,86.1053,86.3809,22007.0
2020-05-11 14:20:00,90.89,90.95,90.79,90.84,11887.0,86.3714,86.4284,86.2764,86.3239,11887.0
2020-05-11 14:30:00,90.84,91.06,90.84,91.0,24945.0,86.3239,86.5329,86.3239,86.4759,24945.0
2020-05-11 14:40:00,91.0,91.06,90.92,91.01,28781.0,86.4759,86.5329,86.3999,86.4854,28781.0
2020-05-11 14:50:00,91.03,91.05,90.78,90.87,15016.0,86.5044,86.5234,86.2669,86.3524,15016.0
2020-05-11 15:00:00,90.87,91.14,90.87,91.06,19781.0,86.3524,86.609,86.3524,86.5329,19781.0
2020-05-11 15:10:00,91.07,91.27,91.02,91.15,25607.0,86.5425,86.7325,86.4949,86.6185,25607.0
2020-05-11 15:20:00,91.12,91.13,90.91,91.01,20725.0,86.59,86.5995,86.3904,86.4854,20725.0
2020-05-11 15:30:00,90.99,91.02,90.73,90.84,29339.0,86.4664,86.4949,86.2194,86.3239,29339.0
2020-05-11 15:40:00,90.83,91.06,90.76,90.95,36614.0,86.3144,86.5329,86.2479,86.4284,36614.0
2020-05-11 15:50:00,90.98,91.1,90.72,90.75,156435.0,86.4569,86.571,86.2099,86.2384,156435.0
2020-05-12 09:30:00,91.02,91.22,90.41,90.72,40557.0,86.4949,86.685,85.9153,86.2099,40557.0
2020-05-12 09:40:00,90.65,90.71,89.71,89.73,19478.0,86.1433,86.2003,85.2501,85.2691,19478.0
2020-05-12 09:50:00,89.58,89.73,89.2,89.57,25553.0,85.1265,85.2691,84.7654,85.117,25553.0
2020-05-12 10:00:00,89.58,90.09,89.32,90.04,49371.0,85.1265,85.6112,84.8795,85.5637,49371.0
2020-05-12 10:10:00,90.06,90.85,89.99,90.75,26475.0,85.5827,86.3334,85.5161,86.2384,26475.0
2020-05-12 10:20:00,90.76,90.77,89.94,90.09,24272.0,86.2479,86.2574,85.4686,85.6112,24272.0
2020-05-12 10:30:00,90.06,90.31,89.85,89.85,43862.0,85.5827,85.8202,85.3831,85.3831,43862.0
2020-05-12 10:40:00,89.85,89.97,89.39,89.39,31296.0,85.3831,85.4971,84.946,84.946,31296.0
2020-05-12 10:50:00,89.43,90.17,89.43,90.01,26748.0,84.984,85.6872,84.984,85.5351,26748.0
2020-05-12 11:00:00,89.96,90.1,89.79,90.07,19418.0,85.4876,85.6207,85.3261,85.5922,19418.0
2020-05-12 11:10:00,90.07,90.07,89.89,89.94,16784.0,85.5922,85.5922,85.4211,85.4686,16784.0
2020-05-12 11:20:00,89.89,90.07,89.86,89.95,16101.0,85.4211,85.5922,85.3926,85.4781,16101.0
2020-05-12 11:30:00,89.95,90.09,89.61,89.66,24230.0,85.4781,85.6112,85.155,85.2025,24230.0
2020-05-12 11:40:00,89.63,89.64,89.46,89.59,20591.0,85.174,85.1835,85.0125,85.136,20591.0
2020-05-12 11:50:00,89.58,89.96,89.53,89.96,13949.0,85.1265,85.4876,85.079,85.4876,13949.0
2020-05-12 12:00:00,89.97,90.22,89.8,89.81,12187.0,85.4971,85.7347,85.3356,85.3451,12187.0
2020-05-12 12:10:00,89.76,89.81,89.44,89.55,67033.0,85.2976,85.3451,84.9935,85.098,67033.0
2020-05-12 12:20:00,89.53,89.53,89.3,89.46,18020.0,85.079,85.079,84.8604,85.0125,18020.0
2020-05-12 12:30:00,89.46,89.59,89.37,89.44,17506.0,85.0125,85.136,84.927,84.9935,17506.0
2020-05-12 12:40:00,89.41,89.41,89.09,89.2,16634.0,84.965,84.965,84.6609,84.7654,16634.0
2020-05-12 12:50:00,89.15,89.23,88.95,89.22,19653.0,84.7179,84.7939,84.5278,84.7844,19653.0
2020-05-12 13:00:00,89.18,89.18,88.89,89.03,18652.0,84.7464,84.7464,84.4708,84.6039,18652.0
2020-05-12 13:10:00,89.02,89.02,88.78,88.83,19962.0,84.5944,84.5944,84.3663,84.4138,19962.0
2020-05-12 13:20:00,88.81,88.81,88.38,88.6,18999.0,84.3948,84.3948,83.9862,84.1952,18999.0
2020-05-12 13:30:00,88.63,88.73,88.59,88.71,12922.0,84.2238,84.3188,84.1857,84.2998,12922.0
2020-05-12 13:40:00,88.69,88.82,88.6,88.8,13336.0,84.2808,84.4043,84.1952,84.3853,13336.0
2020-05-12 13:50:00,88.81,88.94,88.8,88.91,18266.0,84.3948,84.5183,84.3853,84.4898,18266.0
2020-05-12 14:00:00,88.89,88.93,88.38,88.38,16646.0,84.4708,84.5088,83.9862,83.9862,16646.0
2020-05-12 14:10:00,88.36,88.4,88.09,88.13,17384.0,83.9672,84.0052,83.7106,83.7486,17384.0
2020-05-12 14:20:00,88.18,88.21,88.09,88.09,21067.0,83.7961,83.8246,83.7106,83.7106,21067.0
2020-05-12 14:30:00,88.08,88.27,88.04,88.22,17540.0,83.7011,83.8817,83.6631,83.8341,17540.0
2020-05-12 14:40:00,88.2,88.32,87.95,88.29,54118.0,83.8151,83.9292,83.5776,83.9007,54118.0
2020-05-12 14:50:00,88.31,88.5,88.25,88.35,34375.0,83.9197,84.1002,83.8626,83.9577,34375.0
2020-05-12 15:00:00,88.32,88.41,88.24,88.31,29930.0,83.9292,84.0147,83.8531,83.9197,29930.0
2020-05-12 15:10:00,88.3,88.3,87.81,87.99,77954.0,83.9102,83.9102,83.4445,83.6156,77954.0
2020-05-12 15:20:00,88.01,88.09,87.88,87.89,55796.0,83.6346,83.7106,83.511,83.5205,55796.0
2020-05-12 15:30:00,87.91,88.07,87.54,87.54,71301.0,83.5395,83.6916,83.1879,83.1879,71301.0
2020-05-12 15:40:00,87.55,87.56,86.56,86.61,87079.0,83.1974,83.207,82.2567,82.3042,87079.0
2020-05-12 15:50:00,86.3,86.88,86.12,86.62,293949.0,82.0096,82.5608,81.8385,82.3137,293949.0
2020-05-13 09:30:00,86.01,86.18,84.34,85.11,59922.0,81.734,81.8956,80.147,80.8788,59922.0
2020-05-13 09:40:00,85.11,85.67,84.79,85.47,28743.0,80.8788,81.4109,80.5747,81.2209,28743.0
2020-05-13 09:50:00,85.31,85.5,84.62,84.76,18557.0,81.0688,81.2494,80.4131,80.5462,18557.0
2020-05-13 10:00:00,84.82,85.41,84.81,85.11,54738.0,80.6032,81.1638,80.5937,80.8788,54738.0
2020-05-13 10:10:00,85.07,85.81,85.02,85.59,32265.0,80.8407,81.544,80.7932,81.3349,32265.0
2020-05-13 10:20:00,85.57,85.91,85.16,85.9,27483.0,81.3159,81.639,80.9263,81.6295,27483.0
2020-05-13 10:30:00,85.89,86.35,85.5,85.75,51193.0,81.62,82.0571,81.2494,81.4869,51193.0
2020-05-13 10:40:00,85.8,85.82,85.32,85.42,19062.0,81.5344,81.5535,81.0783,81.1733,19062.0
2020-05-13 10:50:00,85.49,85.68,84.85,84.95,20014.0,81.2399,81.4204,80.6317,80.7267,20014.0
2020-05-13 11:00:00,84.97,85.09,84.81,85.01,25588.0,80.7457,80.8597,80.5937,80.7837,25588.0
2020-05-13 11:10:00,85.01,85.32,84.77,84.86,31885.0,80.7837,81.0783,80.5557,80.6412,31885.0
2020-05-13 11:20:00,84.84,84.84,84.32,84.73,27739.0,80.6222,80.6222,80.128,80.5176,27739.0
2020-05-13 11:30:00,84.71,84.74,84.08,84.25,37055.0,80.4986,80.5271,79.9,80.0615,37055.0
2020-05-13 11:40:00,84.26,84.3,83.91,84.07,36899.0,80.071,80.109,79.7384,79.8905,36899.0
2020-05-13 11:50:00,84.16,84.39,84.01,84.28,56470.0,79.976,80.1945,79.8334,80.09,56470.0
2020-05-13 12:00:00,84.26,84.44,83.77,83.79,34981.0,80.071,80.2421,79.6054,79.6244,34981.0
2020-05-13 12:10:00,83.9,83.99,83.37,83.48,22411.0,79.7289,79.8144,79.2253,79.3298,22411.0
2020-05-13 12:20:00,83.53,84.02,83.53,83.93,32008.0,79.3773,79.8429,79.3773,79.7574,32008.0
2020-05-13 12:30:00,83.91,84.27,83.87,84.18,28987.0,79.7384,80.0805,79.7004,79.995,28987.0
2020-05-13 12:40:00,84.15,84.15,83.86,84.06,17713.0,79.9665,79.9665,79.6909,79.881,17713.0
2020-05-13 12:50:00,84.06,84.27,84.02,84.22,27504.0,79.881,80.0805,79.8429,80.033,27504.0
2020-05-13 13:00:00,84.3,84.44,83.92,84.2,23703.0,80.109,80.2421,79.7479,80.014,23703.0
2020-05-13 13:10:00,84.25,84.75,84.24,84.7,26883.0,80.0615,80.5366,80.052,80.4891,26883.0
2020-05-13 13:20:00,84.75,84.75,84.25,84.52,19702.0,80.5366,80.5366,80.0615,80.3181,19702.0
2020-05-13 13:30:00,84.49,84.53,84.12,84.16,54939.0,80.2896,80.3276,79.938,79.976,54939.0
2020-05-13 13:40:00,84.19,84.23,83.95,84.01,21697.0,80.0045,80.0425,79.7764,79.8334,21697.0
2020-05-13 13:50:00,84.0,84.0,83.76,83.86,20144.0,79.8239,79.8239,79.5959,79.6909,20144.0
2020-05-13 14:00:00,83.83,84.04,83.71,84.04,18684.0,79.6624,79.8619,79.5484,79.8619,18684.0
2020-05-13 14:10:00,84.01,84.44,83.94,84.28,27928.0,79.8334,80.2421,79.7669,80.09,27928.0
2020-05-13 14:20:00,84.22,84.4,83.96,83.98,30542.0,80.033,80.204,79.7859,79.8049,30542.0
2020-05-13 14:30:00,83.94,84.04,83.61,83.61,20818.0,79.7669,79.8619,79.4533,79.4533,20818.0
2020-05-13 14:40:00,83.67,83.73,83.5,83.59,24087.0,79.5103,79.5674,79.3488,79.4343,24087.0
2020-05-13 14:50:00,83.6,83.65,83.27,83.28,22124.0,79.4438,79.4913,79.1302,79.1397,22124.0
2020-05-13 15:00:00,83.3,83.73,83.28,83.28,32255.0,79.1587,79.5674,79.1397,79.1397,32255.0
2020-05-13 15:10:00,83.33,83.42,83.1,83.14,22120.0,79.1872,79.2728,78.9687,79.0067,22120.0
2020-05-13 15:20:00,83.18,83.2,82.62,82.95,44696.0,79.0447,79.0637,78.5125,78.8261,44696.0
2020-05-13 15:30:00,82.9,83.33,82.82,83.23,56326.0,78.7786,79.1872,78.7026,79.0922,56326.0
2020-05-13 15:40:00,83.23,83.58,83.1,83.51,58614.0,79.0922,79.4248,78.9687,79.3583,58614.0
2020-05-13 15:50:00,83.5,83.93,83.47,83.72,229589.0,79.3488,79.7574,79.3203,79.5579,229589.0
2020-05-14 09:30:00,82.26,83.15,81.53,81.63,72882.0,78.1704,79.0162,77.4767,77.5718,72882.0
2020-05-14 09:40:00,81.6,81.93,81.41,81.41,34021.0,77.5433,77.8568,77.3627,77.3627,34021.0
2020-05-14 09:50:00,81.41,81.45,80.57,80.57,67147.0,77.3627,77.4007,76.5645,76.5645,67147.0
2020-05-14 10:00:00,80.62,80.72,79.86,80.71,112709.0,76.612,76.707,75.8898,76.6975,112709.0
2020-05-14 10:10:00,80.72,81.22,80.55,81.16,48053.0,76.707,77.1821,76.5455,77.1251,48053.0
2020-05-14 10:20:00,81.2,81.78,81.07,81.25,17637.0,77.1631,77.7143,77.0396,77.2107,17637.0
2020-05-14 10:30:00,81.31,81.86,81.13,81.77,135455.0,77.2677,77.7903,77.0966,77.7048,135455.0
2020-05-14 10:40:00,81.79,83.07,81.63,83.07,73696.0,77.7238,78.9402,77.5718,78.9402,73696.0
2020-05-14 10:50:00,83.09,84.04,82.92,83.69,32213.0,78.9592,79.8619,78.7976,79.5293,32213.0
2020-05-14 11:00:00,83.7,83.95,83.52,83.55,47498.0,79.5389,79.7764,79.3678,79.3963,47498.0
2020-05-14 11:10:00,83.58,84.06,83.48,83.96,72084.0,79.4248,79.881,79.3298,79.7859,72084.0
2020-05-14 11:20:00,83.91,83.92,83.0,83.07,45013.0,79.7384,79.7479,78.8737,78.9402,45013.0
2020-05-14 11:30:00,83.09,83.4,82.79,82.84,44626.0,78.9592,79.2538,78.6741,78.7216,44626.0
2020-05-14 11:40:00,82.86,82.92,82.51,82.7,19317.0,78.7406,78.7976,78.408,78.5886,19317.0
2020-05-14 11:50:00,82.7,83.27,82.69,82.85,11045.0,78.5886,79.1302,78.5791,78.7311,11045.0
2020-05-14 12:00:00,82.83,83.11,82.71,83.1,8066.0,78.7121,78.9782,78.5981,78.9687,8066.0
2020-05-14 12:10:00,83.06,83.28,83.03,83.14,9588.0,78.9307,79.1397,78.9022,79.0067,9588.0
2020-05-14 12:20:00,83.12,83.42,82.92,83.01,23488.0,78.9877,79.2728,78.7976,78.8832,23488.0
2020-05-14 12:30:00,83.01,83.18,83.01,83.09,8291.0,78.8832,79.0447,78.8832,78.9592,8291.0
2020-05-14 12:40:00,83.04,83.1,82.91,83.02,9688.0,78.9117,78.9687,78.7881,78.8927,9688.0
2020-05-14 12:50:00,83.05,83.57,82.98,83.54,13539.0,78.9212,79.4153,78.8546,79.3868,13539.0
2020-05-14 13:00:00,83.65,83.65,83.15,83.24,11096.0,79.4913,79.4913,79.0162,79.1017,11096.0
2020-05-14 13:10:00,83.29,83.44,83.18,83.35,10596.0,79.1492,79.2918,79.0447,79.2063,10596.0
2020-05-14 13:20:00,83.33,83.71,83.32,83.68,14473.0,79.1872,79.5484,79.1777,79.5198,14473.0
2020-05-14 13:30:00,83.74,83.88,83.33,83.45,17046.0,79.5769,79.7099,79.1872,79.3013,17046.0
2020-05-14 13:40:00,83.42,83.43,83.18,83.35,12877.0,79.2728,79.2823,79.0447,79.2063,12877.0
2020-05-14 13:50:00,83.33,83.35,83.09,83.1,7714.0,79.1872,79.2063,78.9592,78.9687,7714.0
2020-05-14 14:00:00,83.05,83.08,82.54,82.81,19549.0,78.9212,78.9497,78.4365,78.6931,19549.0
2020-05-14 14:10:00,82.84,83.02,82.71,82.87,10943.0,78.7216,78.8927,78.5981,78.7501,10943.0
2020-05-14 14:20:00,82.89,83.08,82.83,83.07,11970.0,78.7691,78.9497,78.7121,78.9402,11970.0
2020-05-14 14:30:00,83.1,83.21,82.71,82.71,12686.0,78.9687,79.0732,78.5981,78.5981,12686.0
2020-05-14 14:40:00,82.78,82.85,82.52,82.68,20698.0,78.6646,78.7311,78.4175,78.5696,20698.0
2020-05-14 14:50:00,82.65,83.15,82.56,83.08,16927.0,78.5411,79.0162,78.4555,78.9497,16927.0
2020-05-14 15:00:00,83.06,83.64,82.97,83.64,47827.0,78.9307,79.4818,78.8451,79.4818,47827.0
2020-05-14 15:10:00,83.62,83.9,83.44,83.78,44399.0,79.4628,79.7289,79.2918,79.6149,44399.0
2020-05-14 15:20:00,83.79,84.22,83.78,84.06,20835.0,79.6244,80.033,79.6149,79.881,20835.0
2020-05-14 15:30:00,84.11,84.26,83.65,83.77,28063.0,79.9285,80.071,79.4913,79.6054,28063.0
2020-05-14 15:40:00,83.75,84.49,83.63,84.49,51568.0,79.5864,80.2896,79.4723,80.2896,51568.0
2020-05-14 15:50:00,84.54,84.69,84.42,84.52,198224.0,80.3371,80.4796,80.2231,80.3181,198224.0
2020-05-15 09:30:00,83.73,83.73,82.34,83.32,111423.0,79.5674,79.5674,78.2465,79.1777,111423.0
2020-05-15 09:40:00,83.33,83.35,82.87,83.18,38089.0,79.1872,79.2063,78.7501,79.0447,38089.0
2020-05-15 09:50:00,83.12,83.5,82.86,83.07,52205.0,78.9877,79.3488,78.7406,78.9402,52205.0
2020-05-15 10:00:00,83.16,83.29,82.79,83.25,48760.0,79.0257,79.1492,78.6741,79.1112,48760.0
2020-05-15 10:10:00,83.24,83.94,83.22,83.78,33168.0,79.1017,79.7669,79.0827,79.6149,33168.0
2020-05-15 10:20:00,83.83,83.89,83.56,83.8,46499.0,79.6624,79.7194,79.4058,79.6339,46499.0
2020-05-15 10:30:00,83.72,83.91,83.37,83.79,36728.0,79.5579,79.7384,79.2253,79.6244,36728.0
2020-05-15 10:40:00,83.76,83.93,83.55,83.88,23205.0,79.5959,79.7574,79.3963,79.7099,23205.0
2020-05-15 10:50:00,83.85,83.96,83.51,83.71,61345.0,79.6814,79.7859,79.3583,79.5484,61345.0
2020-05-15 11:00:00,83.61,83.7,83.24,83.55,94936.0,79.4533,79.5389,79.1017,79.3963,94936.0
2020-05-15 11:10:00,83.53,83.75,83.44,83.58,18049.0,79.3773,79.5864,79.2918,79.4248,18049.0
2020-05-15 11:20:00,83.56,84.02,83.56,83.74,18909.0,79.4058,79.8429,79.4058,79.5769,18909.0
2020-05-15 11:30:00,83.68,83.77,83.41,83.53,16086.0,79.5198,79.6054,79.2633,79.3773,16086.0
2020-05-15 11:40:00,83.54,83.68,83.38,83.46,16407.0,79.3868,79.5198,79.2348,79.3108,16407.0
2020-05-15 11:50:00,83.46,83.57,83.3,83.42,26039.0,79.3108,79.4153,79.1587,79.2728,26039.0
2020-05-15 12:00:00,83.43,84.45,83.4,84.39,55801.0,79.2823,80.2516,79.2538,80.1945,55801.0
2020-05-15 12:10:00,84.44,84.71,84.33,84.52,16827.0,80.2421,80.4986,80.1375,80.3181,16827.0
2020-05-15 12:20:00,84.49,84.74,84.49,84.61,19596.0,80.2896,80.5271,80.2896,80.4036,19596.0
2020-05-15 12:30:00,84.62,84.86,84.55,84.86,27826.0,80.4131,80.6412,80.3466,80.6412,27826.0
2020-05-15 12:40:00,84.82,85.11,84.56,84.73,70077.0,80.6032,80.8788,80.3561,80.5176,70077.0
2020-05-15 12:50:00,84.69,84.82,84.49,84.82,22607.0,80.4796,80.6032,80.2896,80.6032,22607.0
2020-05-15 13:00:00,84.81,84.94,84.72,84.72,34704.0,80.5937,80.7172,80.5081,80.5081,34704.0
2020-05-15 13:10:00,84.8,84.99,84.71,84.84,73269.0,80.5842,80.7647,80.4986,80.6222,73269.0
2020-05-15 13:20:00,84.84,84.89,84.58,84.76,35247.0,80.6222,80.6697,80.3751,80.5462,35247.0
2020-05-15 13:30:00,84.72,84.92,84.64,84.87,21936.0,80.5081,80.6982,80.4321,80.6507,21936.0
2020-05-15 13:40:00,84.88,85.27,84.88,85.12,45519.0,80.6602,81.0308,80.6602,80.8883,45519.0
2020-05-15 13:50:00,85.16,85.45,85.11,85.45,28938.0,80.9263,81.2018,80.8788,81.2018,28938.0
2020-05-15 14:00:00,85.48,86.0,85.43,85.76,25178.0,81.2304,81.7245,81.1828,81.4964,25178.0
2020-05-15 14:10:00,85.78,85.79,85.39,85.42,25182.0,81.5154,81.5249,81.1448,81.1733,25182.0
2020-05-15 14:20:00,85.47,85.61,85.36,85.43,23568.0,81.2209,81.3539,81.1163,81.1828,23568.0
2020-05-15 14:30:00,85.44,85.49,84.7,84.81,70347.0,81.1923,81.2399,80.4891,80.5937,70347.0
2020-05-15 14:40:00,84.84,84.86,84.56,84.6,51918.0,80.6222,80.6412,80.3561,80.3941,51918.0
2020-05-15 14:50:00,84.62,84.91,84.62,84.75,22320.0,80.4131,80.6887,80.4131,80.5366,22320.0
2020-05-15 15:00:00,84.83,85.13,84.69,84.69,49070.0,80.6127,80.8978,80.4796,80.4796,49070.0
2020-05-15 15:10:00,84.69,84.75,84.57,84.69,35917.0,80.4796,80.5366,80.3656,80.4796,35917.0
2020-05-15 15:20:00,84.65,84.77,84.51,84.67,72969.0,80.4416,80.5557,80.3086,80.4606,72969.0
2020-05-15 15:30:00,84.69,84.88,84.47,84.59,59361.0,80.4796,80.6602,80.2706,80.3846,59361.0
2020-05-15 15:40:00,84.58,85.07,84.38,85.07,71054.0,80.3751,80.8407,80.185,80.8407,71054.0
2020-05-15 15:50:00,85.04,85.36,84.73,85.32,217722.0,80.8122,81.1163,80.5176,81.0783,217722.0
2020-05-18 09:30:00,90.32,92.4,89.66,90.98,162411.0,85.8297,87.8063,85.2025,86.4569,162411.0
2020-05-18 09:40:00,91.01,91.13,90.18,90.43,104456.0,86.4854,86.5995,85.6967,85.9343,104456.0
2020-05-18 09:50:00,90.37,90.79,89.94,90.5,36476.0,85.8773,86.2764,85.4686,86.0008,36476.0
2020-05-18 10:00:00,90.68,90.68,90.05,90.24,53894.0,86.1718,86.1718,85.5732,85.7537,53894.0
2020-05-18 10:10:00,90.24,90.3,89.09,89.17,60584.0,85.7537,85.8107,84.6609,84.7369,60584.0
2020-05-18 10:20:00,89.14,89.24,88.88,88.89,31325.0,84.7084,84.8034,84.4613,84.4708,31325.0
2020-05-18 10:30:00,88.95,89.72,88.78,89.72,19204.0,84.5278,85.2596,84.3663,85.2596,19204.0
2020-05-18 10:40:00,89.73,90.01,89.67,89.98,24244.0,85.2691,85.5351,85.2121,85.5066,24244.0
2020-05-18 10:50:00,89.99,90.22,89.42,89.48,52815.0,85.5161,85.7347,84.9745,85.0315,52815.0
2020-05-18 11:00:00,89.41,89.75,89.25,89.75,33512.0,84.965,85.2881,84.8129,85.2881,33512.0
2020-05-18 11:10:00,89.75,90.1,89.61,89.95,42909.0,85.2881,85.6207,85.155,85.4781,42909.0
2020-05-18 11:20:00,89.97,90.41,89.97,90.24,37763.0,85.4971,85.9153,85.4971,85.7537,37763.0
2020-05-18 11:30:00,90.21,90.39,89.85,90.2,143155.0,85.7252,85.8963,85.3831,85.7157,143155.0
2020-05-18 11:40:00,90.18,90.54,89.94,90.0,33619.0,85.6967,86.0388,85.4686,85.5256,33619.0
2020-05-18 11:50:00,89.96,90.18,89.82,90.09,21101.0,85.4876,85.6967,85.3546,85.6112,21101.0
2020-05-18 12:00:00,90.08,90.11,89.89,90.02,28377.0,85.6017,85.6302,85.4211,85.5447,28377.0
2020-05-18 12:10:00,90.02,90.06,89.75,89.75,26478.0,85.5447,85.5827,85.2881,85.2881,26478.0
2020-05-18 12:20:00,89.77,90.02,89.73,89.97,21986.0,85.3071,85.5447,85.2691,85.4971,21986.0
2020-05-18 12:30:00,89.99,90.0,89.8,90.0,23043.0,85.5161,85.5256,85.3356,85.5256,23043.0
2020-05-18 12:40:00,89.97,90.02,89.59,89.73,26579.0,85.4971,85.5447,85.136,85.2691,26579.0
2020-05-18 12:50:00,89.77,89.94,89.71,89.89,18061.0,85.3071,85.4686,85.2501,85.4211,18061.0
2020-05-18 13:00:00,89.88,90.42,89.88,90.29,34296.0,85.4116,85.9248,85.4116,85.8012,34296.0
2020-05-18 13:10:00,90.31,90.42,90.18,90.34,28285.0,85.8202,85.9248,85.6967,85.8487,28285.0
2020-05-18 13:20:00,90.35,90.52,90.26,90.46,16265.0,85.8582,86.0198,85.7727,85.9628,16265.0
2020-05-18 13:30:00,90.47,90.52,90.26,90.35,22142.0,85.9723,86.0198,85.7727,85.8582,22142.0
2020-05-18 13:40:00,90.34,90.37,90.17,90.17,28880.0,85.8487,85.8773,85.6872,85.6872,28880.0
2020-05-18 13:50:00,90.19,90.29,90.09,90.16,17512.0,85.7062,85.8012,85.6112,85.6777,17512.0
2020-05-18 14:00:00,90.11,90.21,89.96,90.06,31566.0,85.6302,85.7252,85.4876,85.5827,31566.0
2020-05-18 14:10:00,90.08,90.08,89.7,89.73,25872.0,85.6017,85.6017,85.2406,85.2691,25872.0
2020-05-18 14:20:00,89.76,89.88,89.64,89.78,25399.0,85.2976,85.4116,85.1835,85.3166,25399.0
2020-05-18 14:30:00,89.74,89.98,89.71,89.73,23541.0,85.2786,85.5066,85.2501,85.2691,23541.0
2020-05-18 14:40:00,89.71,89.84,89.62,89.69,48577.0,85.2501,85.3736,85.1645,85.2311,48577.0
2020-05-18 14:50:00,89.67,90.12,89.59,90.07,34482.0,85.2121,85.6397,85.136,85.5922,34482.0
2020-05-18 15:00:00,90.09,90.46,90.04,90.44,39038.0,85.6112,85.9628,85.5637,85.9438,39038.0
2020-05-18 15:10:00,90.45,90.59,90.27,90.56,39739.0,85.9533,86.0863,85.7822,86.0578,39739.0
2020-05-18 15:20:00,90.56,90.67,90.34,90.58,46605.0,86.0578,86.1623,85.8487,86.0768,46605.0
2020-05-18 15:30:00,90.59,91.21,90.55,91.17,81965.0,86.0863,86.6755,86.0483,86.6375,81965.0
2020-05-18 15:40:00,91.17,91.5,91.05,91.47,94181.0,86.6375,86.9511,86.5234,86.9226,94181.0
2020-05-18 15:50:00,91.54,91.56,90.58,90.63,200815.0,86.9891,87.0081,86.0768,86.1243,200815.0
2020-05-19 09:30:00,90.54,90.84,89.6,89.91,113868.0,86.0388,86.3239,85.1455,85.4401,113868.0
2020-05-19 09:40:00,89.91,89.91,88.34,88.42,121136.0,85.4401,85.4401,83.9482,84.0242,121136.0
2020-05-19 09:50:00,88.38,89.02,88.33,88.77,88997.0,83.9862,84.5944,83.9387,84.3568,88997.0
2020-05-19 10:00:00,88.79,89.37,88.33,89.16,153091.0,84.3758,84.927,83.9387,84.7274,153091.0
2020-05-19 10:10:00,89.16,89.19,88.21,88.3,100445.0,84.7274,84.7559,83.8246,83.9102,100445.0
2020-05-19 10:20:00,88.31,88.62,88.23,88.51,49705.0,83.9197,84.2143,83.8436,84.1097,49705.0
2020-05-19 10:30:00,88.49,88.52,88.27,88.44,40514.0,84.0907,84.1192,83.8817,84.0432,40514.0
2020-05-19 10:40:00,88.42,88.54,87.94,88.52,58386.0,84.0242,84.1382,83.5681,84.1192,58386.0
2020-05-19 10:50:00,88.52,88.85,88.5,88.85,62233.0,84.1192,84.4328,84.1002,84.4328,62233.0
2020-05-19 11:00:00,88.92,89.79,88.88,89.39,71587.0,84.4993,85.3261,84.4613,84.946,71587.0
2020-05-19 11:10:00,89.37,89.66,89.05,89.63,82469.0,84.927,85.2025,84.6229,85.174,82469.0
2020-05-19 11:20:00,89.66,90.18,89.5,90.03,81025.0,85.2025,85.6967,85.0505,85.5542,81025.0
2020-05-19 11:30:00,90.04,90.34,89.83,89.9,37496.0,85.5637,85.8487,85.3641,85.4306,37496.0
2020-05-19 11:40:00,89.92,90.04,89.55,89.56,45586.0,85.4496,85.5637,85.098,85.1075,45586.0
2020-05-19 11:50:00,89.6,89.75,89.35,89.59,43617.0,85.1455,85.2881,84.908,85.136,43617.0
2020-05-19 12:00:00,89.62,90.17,89.53,90.15,59560.0,85.1645,85.6872,85.079,85.6682,59560.0
2020-05-19 12:10:00,90.17,90.53,90.14,90.18,45319.0,85.6872,86.0293,85.6587,85.6967,45319.0
2020-05-19 12:20:00,90.2,90.42,90.14,90.31,30044.0,85.7157,85.9248,85.6587,85.8202,30044.0
2020-05-19 12:30:00,90.35,90.41,89.64,89.64,33246.0,85.8582,85.9153,85.1835,85.1835,33246.0
2020-05-19 12:40:00,89.64,89.85,89.41,89.75,29263.0,85.1835,85.3831,84.965,85.2881,29263.0
2020-05-19 12:50:00,89.76,90.23,89.76,90.14,18777.0,85.2976,85.7442,85.2976,85.6587,18777.0
2020-05-19 13:00:00,90.15,90.32,90.05,90.29,41419.0,85.6682,85.8297,85.5732,85.8012,41419.0
2020-05-19 13:10:00,90.29,90.56,90.24,90.54,19635.0,85.8012,86.0578,85.7537,86.0388,19635.0
2020-05-19 13:20:00,90.53,90.71,90.47,90.68,19465.0,86.0293,86.2003,85.9723,86.1718,19465.0
2020-05-19 13:30:00,90.68,90.9,90.63,90.85,22286.0,86.1718,86.3809,86.1243,86.3334,22286.0
2020-05-19 13:40:00,90.88,91.15,90.87,91.14,32646.0,86.3619,86.6185,86.3524,86.609,32646.0
2020-05-19 13:50:00,91.13,91.31,91.01,91.3,25907.0,86.5995,86.7705,86.4854,86.761,25907.0
2020-05-19 14:00:00,91.33,91.46,91.03,91.38,36845.0,86.7895,86.9131,86.5044,86.837,36845.0
2020-05-19 14:10:00,91.37,91.39,91.25,91.35,31688.0,86.8275,86.8465,86.7135,86.8085,31688.0
2020-05-19 14:20:00,91.35,91.61,91.31,91.38,63971.0,86.8085,87.0556,86.7705,86.837,63971.0
2020-05-19 14:30:00,91.34,91.61,91.32,91.53,36957.0,86.799,87.0556,86.78,86.9796,36957.0
2020-05-19 14:40:00,91.53,91.57,91.27,91.35,42456.0,86.9796,87.0176,86.7325,86.8085,42456.0
2020-05-19 14:50:00,91.32,91.36,90.22,90.37,57493.0,86.78,86.818,85.7347,85.8773,57493.0
2020-05-19 15:00:00,90.35,90.79,90.2,90.7,74459.0,85.8582,86.2764,85.7157,86.1908,74459.0
2020-05-19 15:10:00,90.7,91.11,90.58,90.58,53853.0,86.1908,86.5805,86.0768,86.0768,53853.0
2020-05-19 15:20:00,90.6,90.82,90.41,90.61,46510.0,86.0958,86.3049,85.9153,86.1053,46510.0
2020-05-19 15:30:00,90.59,90.68,90.07,90.28,73965.0,86.0863,86.1718,85.5922,85.7917,73965.0
2020-05-19 15:40:00,90.27,90.45,90.02,90.02,97725.0,85.7822,85.9533,85.5447,85.5447,97725.0
2020-05-19 15:50:00,89.91,90.15,89.4,89.9,253116.0,85.4401,85.6682,84.9555,85.4306,253116.0
2020-05-20 09:30:00,90.82,91.41,90.34,91.15,39706.0,86.3049,86.8655,85.8487,86.6185,39706.0
2020-05-20 09:40:00,91.19,91.91,91.03,91.9,60543.0,86.6565,87.3407,86.5044,87.3312,60543.0
2020-05-20 09:50:00,91.94,92.05,91.67,91.87,24878.0,87.3692,87.4737,87.1126,87.3027,24878.0
2020-05-20 10:00:00,91.9,92.3,91.81,91.86,37847.0,87.3312,87.7113,87.2457,87.2932,37847.0
2020-05-20 10:10:00,91.87,91.99,91.34,91.41,27826.0,87.3027,87.4167,86.799,86.8655,27826.0
2020-05-20 10:20:00,91.41,91.54,90.63,90.8,45788.0,86.8655,86.9891,86.1243,86.2859,45788.0
2020-05-20 10:30:00,90.75,91.62,90.75,91.13,44431.0,86.2384,87.0651,86.2384,86.5995,44431.0
2020-05-20 10:40:00,91.03,91.33,90.76,91.06,33246.0,86.5044,86.7895,86.2479,86.5329,33246.0
2020-05-20 10:50:00,91.07,91.16,90.51,90.77,32935.0,86.5425,86.628,86.0103,86.2574,32935.0
2020-05-20 11:00:00,90.8,90.85,90.0,90.74,19547.0,86.2859,86.3334,85.5256,86.2289,19547.0
2020-05-20 11:10:00,90.69,91.39,90.6,91.39,18781.0,86.1813,86.8465,86.0958,86.8465,18781.0
2020-05-20 11:20:00,91.3,91.46,91.21,91.26,17636.0,86.761,86.9131,86.6755,86.723,17636.0
2020-05-20 11:30:00,91.21,91.34,91.06,91.21,15900.0,86.6755,86.799,86.5329,86.6755,15900.0
2020-05-20 11:40:00,91.25,91.35,91.1,91.24,12506.0,86.7135,86.8085,86.571,86.704,12506.0
2020-05-20 11:50:00,91.26,91.69,91.25,91.66,28629.0,86.723,87.1316,86.7135,87.1031,28629.0
2020-05-20 12:00:00,91.66,91.75,91.41,91.51,39225.0,87.1031,87.1886,86.8655,86.9606,39225.0
2020-05-20 12:10:00,91.48,91.66,91.14,91.3,34340.0,86.9321,87.1031,86.609,86.761,34340.0
2020-05-20 12:20:00,91.31,91.51,91.0,91.45,38345.0,86.7705,86.9606,86.4759,86.9036,38345.0
2020-05-20 12:30:00,91.45,91.47,91.27,91.32,29113.0,86.9036,86.9226,86.7325,86.78,29113.0
2020-05-20 12:40:00,91.31,91.67,91.26,91.62,51832.0,86.7705,87.1126,86.723,87.0651,51832.0
2020-05-20 12:50:00,91.59,91.94,91.59,91.93,47241.0,87.0366,87.3692,87.0366,87.3597,47241.0
2020-05-20 13:00:00,91.95,91.98,91.57,91.59,32576.0,87.3787,87.4072,87.0176,87.0366,32576.0
2020-05-20 13:10:00,91.65,91.85,91.54,91.73,27961.0,87.0936,87.2837,86.9891,87.1696,27961.0
2020-05-20 13:20:00,91.72,91.73,91.3,91.44,29567.0,87.1601,87.1696,86.761,86.8941,29567.0
2020-05-20 13:30:00,91.48,91.58,91.26,91.35,32571.0,86.9321,87.0271,86.723,86.8085,32571.0
2020-05-20 13:40:00,91.35,91.42,91.07,91.29,33293.0,86.8085,86.875,86.5425,86.7515,33293.0
2020-05-20 13:50:00,91.31,91.38,91.03,91.23,25253.0,86.7705,86.837,86.5044,86.6945,25253.0
2020-05-20 14:00:00,91.22,91.7,91.13,91.52,31626.0,86.685,87.1411,86.5995,86.9701,31626.0
2020-05-20 14:10:00,91.42,91.49,91.14,91.31,30732.0,86.875,86.9416,86.609,86.7705,30732.0
2020-05-20 14:20:00,91.28,91.44,91.22,91.31,35591.0,86.742,86.8941,86.685,86.7705,35591.0
2020-05-20 14:30:00,91.28,91.47,91.11,91.17,37300.0,86.742,86.9226,86.5805,86.6375,37300.0
2020-05-20 14:40:00,91.19,91.45,91.11,91.43,37657.0,86.6565,86.9036,86.5805,86.8846,37657.0
2020-05-20 14:50:00,91.4,91.57,91.37,91.44,33066.0,86.856,87.0176,86.8275,86.8941,33066.0
2020-05-20 15:00:00,91.42,91.51,90.96,90.98,34285.0,86.875,86.9606,86.4379,86.4569,34285.0
2020-05-20 15:10:00,91.0,91.14,90.88,91.04,34078.0,86.4759,86.609,86.3619,86.5139,34078.0
2020-05-20 15:20:00,91.04,91.17,90.87,91.17,40620.0,86.5139,86.6375,86.3524,86.6375,40620.0
2020-05-20 15:30:00,91.15,91.39,91.05,91.25,46329.0,86.6185,86.8465,86.5234,86.7135,46329.0
2020-05-20 15:40:00,91.24,91.43,90.77,90.78,50087.0,86.704,86.8846,86.2574,86.2669,50087.0
2020-05-20 15:50:00,90.83,91.18,90.8,90.89,168630.0,86.3144,86.647,86.2859,86.3714,168630.0
2020-05-21 09:30:00,94.73,99.4,93.5,98.03,714962.0,90.0205,94.4583,88.8516,93.1564,714962.0
2020-05-21 09:40:00,98.06,98.06,96.39,97.5,238555.0,93.1849,93.1849,91.598,92.6528,238555.0
2020-05-21 09:50:00,97.41,98.41,97.2,98.32,154726.0,92.5673,93.5175,92.3677,93.432,154726.0
2020-05-21 10:00:00,98.09,98.22,97.56,97.62,124006.0,93.2135,93.337,92.7098,92.7668,124006.0
2020-05-21 10:10:00,97.68,97.74,96.95,97.43,88604.0,92.8238,92.8809,92.1301,92.5863,88604.0
2020-05-21 10:20:00,97.51,97.51,95.9,95.97,114456.0,92.6623,92.6623,91.1323,91.1988,114456.0
2020-05-21 10:30:00,95.85,96.05,95.27,95.62,117665.0,91.0848,91.2749,90.5336,90.8662,117665.0
2020-05-21 10:40:00,95.61,96.61,95.61,96.53,93087.0,90.8567,91.807,90.8567,91.731,93087.0
2020-05-21 10:50:00,96.55,96.67,96.05,96.36,52886.0,91.75,91.864,91.2749,91.5695,52886.0
2020-05-21 11:00:00,96.31,96.32,95.88,95.95,38927.0,91.5219,91.5314,91.1133,91.1798,38927.0
2020-05-21 11:10:00,95.89,96.16,94.38,94.65,93698.0,91.1228,91.3794,89.6879,89.9445,93698.0
2020-05-21 11:20:00,94.83,94.87,94.17,94.73,78181.0,90.1155,90.1535,89.4883,90.0205,78181.0
2020-05-21 11:30:00,94.73,95.2,94.73,94.9,82616.0,90.0205,90.4671,90.0205,90.182,82616.0
2020-05-21 11:40:00,94.91,95.4,94.9,95.34,83846.0,90.1915,90.6572,90.182,90.6002,83846.0
2020-05-21 11:50:00,95.41,95.82,95.4,95.52,33262.0,90.6667,91.0563,90.6572,90.7712,33262.0
2020-05-21 12:00:00,95.47,95.84,95.4,95.81,46762.0,90.7237,91.0753,90.6572,91.0468,46762.0
2020-05-21 12:10:00,95.8,95.95,95.61,95.83,30743.0,91.0373,91.1798,90.8567,91.0658,30743.0
2020-05-21 12:20:00,95.83,95.99,95.73,95.83,32731.0,91.0658,91.2179,90.9708,91.0658,32731.0
2020-05-21 12:30:00,95.79,95.96,95.63,95.7,23727.0,91.0278,91.1893,90.8757,90.9423,23727.0
2020-05-21 12:40:00,95.73,96.5,95.73,96.46,41243.0,90.9708,91.7025,90.9708,91.6645,41243.0
2020-05-21 12:50:00,96.46,96.49,95.95,96.15,29228.0,91.6645,91.693,91.1798,91.3699,29228.0
2020-05-21 13:00:00,96.17,96.53,96.05,96.5,22579.0,91.3889,91.731,91.2749,91.7025,22579.0
2020-05-21 13:10:00,96.52,96.62,96.23,96.46,22269.0,91.7215,91.8165,91.4459,91.6645,22269.0
2020-05-21 13:20:00,96.4,96.58,96.31,96.58,17964.0,91.6075,91.7785,91.5219,91.7785,17964.0
2020-05-21 13:30:00,96.52,96.59,96.19,96.45,30384.0,91.7215,91.788,91.4079,91.655,30384.0
2020-05-21 13:40:00,96.46,96.56,96.32,96.49,19143.0,91.6645,91.7595,91.5314,91.693,19143.0
2020-05-21 13:50:00,96.5,96.56,96.39,96.47,15518.0,91.7025,91.7595,91.598,91.674,15518.0
2020-05-21 14:00:00,96.51,96.95,96.5,96.63,15805.0,91.712,92.1301,91.7025,91.826,15805.0
2020-05-21 14:10:00,96.61,97.18,96.59,97.18,119538.0,91.807,92.3487,91.788,92.3487,119538.0
2020-05-21 14:20:00,97.17,97.57,97.14,97.57,39139.0,92.3392,92.7193,92.3107,92.7193,39139.0
2020-05-21 14:30:00,97.63,97.65,97.05,97.14,85610.0,92.7763,92.7953,92.2252,92.3107,85610.0
2020-05-21 14:40:00,97.12,97.32,97.04,97.12,48265.0,92.2917,92.4817,92.2157,92.2917,48265.0
2020-05-21 14:50:00,97.12,97.6,97.07,97.37,86773.0,92.2917,92.7478,92.2442,92.5292,86773.0
2020-05-21 15:00:00,97.4,98.35,97.37,98.2,139342.0,92.5578,93.4605,92.5292,93.318,139342.0
2020-05-21 15:10:00,98.24,98.24,97.65,97.85,96897.0,93.356,93.356,92.7953,92.9854,96897.0
2020-05-21 15:20:00,97.87,97.87,97.59,97.81,78625.0,93.0044,93.0044,92.7383,92.9474,78625.0
2020-05-21 15:30:00,97.78,97.85,97.09,97.12,152071.0,92.9189,92.9854,92.2632,92.2917,152071.0
2020-05-21 15:40:00,97.13,97.13,96.65,96.83,180285.0,92.3012,92.3012,91.845,92.0161,180285.0
2020-05-21 15:50:00,96.75,97.13,96.25,96.88,339987.0,91.9401,92.3012,91.4649,92.0636,339987.0
2020-05-22 09:30:00,92.98,96.69,92.98,96.31,304952.0,88.3575,91.8831,88.3575,91.5219,304952.0
2020-05-22 09:40:00,96.31,96.5,94.12,95.15,199096.0,91.5219,91.7025,89.4408,90.4196,199096.0
2020-05-22 09:50:00,95.13,95.26,94.0,94.34,147985.0,90.4006,90.5241,89.3268,89.6499,147985.0
2020-05-22 10:00:00,94.29,95.57,94.23,94.99,154079.0,89.6024,90.8187,89.5454,90.2676,154079.0
2020-05-22 10:10:00,95.09,95.13,92.84,93.54,138336.0,90.3626,90.4006,88.2245,88.8897,138336.0
2020-05-22 10:20:00,93.67,94.52,92.92,93.52,135138.0,89.0132,89.8209,88.3005,88.8706,135138.0
2020-05-22 10:30:00,93.42,94.04,93.31,93.82,89709.0,88.7756,89.3648,88.6711,89.1557,89709.0
2020-05-22 10:40:00,93.83,93.94,93.49,93.49,68330.0,89.1652,89.2698,88.8421,88.8421,68330.0
2020-05-22 10:50:00,93.48,93.7,92.72,92.89,53446.0,88.8326,89.0417,88.1104,88.272,53446.0
2020-05-22 11:00:00,92.87,93.13,92.21,92.43,115705.0,88.253,88.5,87.6258,87.8348,115705.0
2020-05-22 11:10:00,92.48,92.56,92.05,92.41,62004.0,87.8824,87.9584,87.4737,87.8158,62004.0
2020-05-22 11:20:00,92.4,92.47,91.87,92.31,105663.0,87.8063,87.8728,87.3027,87.7208,105663.0
2020-05-22 11:30:00,92.3,92.64,91.91,92.64,144257.0,87.7113,88.0344,87.3407,88.0344,144257.0
2020-05-22 11:40:00,92.63,92.9,92.35,92.9,69125.0,88.0249,88.2815,87.7588,88.2815,69125.0
2020-05-22 11:50:00,92.86,93.53,92.82,93.27,107183.0,88.2435,88.8802,88.2054,88.6331,107183.0
2020-05-22 12:00:00,93.29,93.34,92.77,93.01,61603.0,88.6521,88.6996,88.1579,88.386,61603.0
2020-05-22 12:10:00,93.01,93.12,92.57,92.81,60968.0,88.386,88.4905,87.9679,88.1959,60968.0
2020-05-22 12:20:00,92.81,92.9,92.7,92.78,66377.0,88.1959,88.2815,88.0914,88.1674,66377.0
2020-05-22 12:30:00,92.78,93.26,92.77,93.19,46886.0,88.1674,88.6236,88.1579,88.5571,46886.0
2020-05-22 12:40:00,93.18,93.21,92.68,92.73,68614.0,88.5476,88.5761,88.0724,88.1199,68614.0
2020-05-22 12:50:00,92.73,93.14,92.62,93.07,137951.0,88.1199,88.5095,88.0154,88.443,137951.0
2020-05-22 13:00:00,93.09,93.29,92.92,93.24,49213.0,88.462,88.6521,88.3005,88.6046,49213.0
2020-05-22 13:10:00,93.24,93.39,93.05,93.05,44937.0,88.6046,88.7471,88.424,88.424,44937.0
2020-05-22 13:20:00,93.06,93.37,92.97,93.37,76669.0,88.4335,88.7281,88.348,88.7281,76669.0
2020-05-22 13:30:00,93.38,93.63,93.23,93.29,41977.0,88.7376,88.9752,88.5951,88.6521,41977.0
2020-05-22 13:40:00,93.27,93.27,92.76,92.91,59426.0,88.6331,88.6331,88.1484,88.291,59426.0
2020-05-22 13:50:00,92.92,93.26,92.82,93.17,58597.0,88.3005,88.6236,88.2054,88.538,58597.0
2020-05-22 14:00:00,93.17,93.58,93.06,93.58,73376.0,88.538,88.9277,88.4335,88.9277,73376.0
2020-05-22 14:10:00,93.53,93.64,92.59,92.59,76419.0,88.8802,88.9847,87.9869,87.9869,76419.0
2020-05-22 14:20:00,92.63,93.06,92.59,92.69,91345.0,88.0249,88.4335,87.9869,88.0819,91345.0
2020-05-22 14:30:00,92.72,92.89,92.55,92.8,55923.0,88.1104,88.272,87.9489,88.1864,55923.0
2020-05-22 14:40:00,92.8,92.89,92.62,92.73,81300.0,88.1864,88.272,88.0154,88.1199,81300.0
2020-05-22 14:50:00,92.73,92.93,92.66,92.88,33695.0,88.1199,88.31,88.0534,88.2625,33695.0
2020-05-22 15:00:00,92.83,93.21,92.76,93.18,52571.0,88.215,88.5761,88.1484,88.5476,52571.0
2020-05-22 15:10:00,93.18,93.49,93.17,93.38,66164.0,88.5476,88.8421,88.538,88.7376,66164.0
2020-05-22 15:20:00,93.36,93.4,92.77,93.06,71589.0,88.7186,88.7566,88.1579,88.4335,71589.0
2020-05-22 15:30:00,93.04,93.33,92.98,93.23,84612.0,88.4145,88.6901,88.3575,88.5951,84612.0
2020-05-22 15:40:00,93.23,93.97,93.01,93.97,134658.0,88.5951,89.2983,88.386,89.2983,134658.0
2020-05-22 15:50:00,93.99,94.21,93.5,93.79,426881.0,89.3173,89.5263,88.8516,89.1272,426881.0
2020-05-26 09:30:00,96.73,97.17,95.7,95.74,214014.0,91.9211,92.3392,90.9423,90.9803,214014.0
2020-05-26 09:40:00,95.81,96.93,95.66,96.72,103324.0,91.0468,92.1111,90.9043,91.9116,103324.0
2020-05-26 09:50:00,96.72,96.83,96.23,96.37,69949.0,91.9116,92.0161,91.4459,91.579,69949.0
2020-05-26 10:00:00,96.42,97.08,96.4,96.53,91149.0,91.6265,92.2537,91.6075,91.731,91149.0
2020-05-26 10:10:00,96.53,96.7,96.1,96.44,88556.0,91.731,91.8926,91.3224,91.6455,88556.0
2020-05-26 10:20:00,96.44,96.52,95.6,95.82,49282.0,91.6455,91.7215,90.8472,91.0563,49282.0
2020-05-26 10:30:00,95.79,95.91,95.36,95.5,60072.0,91.0278,91.1418,90.6192,90.7522,60072.0
2020-05-26 10:40:00,95.52,95.65,95.33,95.57,36740.0,90.7712,90.8948,90.5907,90.8187,36740.0
2020-05-26 10:50:00,95.57,96.16,95.57,95.9,55316.0,90.8187,91.3794,90.8187,91.1323,55316.0
2020-05-26 11:00:00,95.88,95.88,95.39,95.69,65834.0,91.1133,91.1133,90.6477,90.9328,65834.0
2020-05-26 11:10:00,95.64,95.76,95.38,95.65,112224.0,90.8853,90.9993,90.6382,90.8948,112224.0
2020-05-26 11:20:00,95.65,95.9,95.15,95.25,85890.0,90.8948,91.1323,90.4196,90.5146,85890.0
2020-05-26 11:30:00,95.2,95.76,95.14,95.73,51869.0,90.4671,90.9993,90.4101,90.9708,51869.0
2020-05-26 11:40:00,95.73,95.85,95.2,95.31,55926.0,90.9708,91.0848,90.4671,90.5717,55926.0
2020-05-26 11:50:00,95.31,95.36,94.64,94.94,35249.0,90.5717,90.6192,89.935,90.2201,35249.0
2020-05-26 12:00:00,94.93,95.23,94.87,95.23,32813.0,90.2106,90.4956,90.1535,90.4956,32813.0
2020-05-26 12:10:00,95.24,95.47,94.91,95.09,62088.0,90.5051,90.7237,90.1915,90.3626,62088.0
2020-05-26 12:20:00,95.06,95.06,94.48,94.92,43571.0,90.3341,90.3341,89.7829,90.201,43571.0
2020-05-26 12:30:00,94.93,95.19,94.87,95.01,31354.0,90.2106,90.4576,90.1535,90.2866,31354.0
2020-05-26 12:40:00,95.02,95.12,94.87,95.06,23248.0,90.2961,90.3911,90.1535,90.3341,23248.0
2020-05-26 12:50:00,95.1,95.77,95.1,95.73,82694.0,90.3721,91.0088,90.3721,90.9708,82694.0
2020-05-26 13:00:00,95.77,95.94,95.58,95.87,40182.0,91.0088,91.1703,90.8282,91.1038,40182.0
2020-05-26 13:10:00,95.82,96.07,95.82,96.01,35359.0,91.0563,91.2939,91.0563,91.2369,35359.0
2020-05-26 13:20:00,96.01,96.1,95.96,96.02,23710.0,91.2369,91.3224,91.1893,91.2464,23710.0
2020-05-26 13:30:00,96.02,96.03,95.74,95.76,30871.0,91.2464,91.2559,90.9803,90.9993,30871.0
2020-05-26 13:40:00,95.74,95.76,95.33,95.33,35445.0,90.9803,90.9993,90.5907,90.5907,35445.0
2020-05-26 13:50:00,95.22,95.32,95.01,95.31,48605.0,90.4861,90.5812,90.2866,90.5717,48605.0
2020-05-26 14:00:00,95.29,95.43,95.17,95.17,43153.0,90.5527,90.6857,90.4386,90.4386,43153.0
2020-05-26 14:10:00,95.14,95.29,94.83,94.98,52645.0,90.4101,90.5527,90.1155,90.2581,52645.0
2020-05-26 14:20:00,95.0,95.23,94.91,94.95,36106.0,90.2771,90.4956,90.1915,90.2296,36106.0
2020-05-26 14:30:00,94.96,94.97,94.6,94.63,35945.0,90.2391,90.2486,89.897,89.9255,35945.0
2020-05-26 14:40:00,94.61,94.61,94.43,94.56,39156.0,89.9065,89.9065,89.7354,89.8589,39156.0
2020-05-26 14:50:00,94.57,94.63,94.21,94.46,65704.0,89.8684,89.9255,89.5263,89.7639,65704.0
2020-05-26 15:00:00,94.45,94.7,94.42,94.55,45818.0,89.7544,89.992,89.7259,89.8494,45818.0
2020-05-26 15:10:00,94.56,94.74,94.48,94.74,43377.0,89.8589,90.03,89.7829,90.03,43377.0
2020-05-26 15:20:00,94.76,95.02,94.67,94.96,52551.0,90.049,90.2961,89.9635,90.2391,52551.0
2020-05-26 15:30:00,94.95,95.08,94.61,94.69,89726.0,90.2296,90.3531,89.9065,89.9825,89726.0
2020-05-26 15:40:00,94.69,94.77,94.39,94.52,86374.0,89.9825,90.0585,89.6974,89.8209,86374.0
2020-05-26 15:50:00,94.51,95.05,94.24,94.56,402555.0,89.8114,90.3246,89.5549,89.8589,402555.0
2020-05-27 09:30:00,95.22,95.85,94.79,94.79,113116.0,90.4861,91.0848,90.0775,90.0775,113116.0
2020-05-27 09:40:00,94.74,95.4,94.66,95.3,80640.0,90.03,90.6572,89.954,90.5622,80640.0
2020-05-27 09:50:00,95.31,95.46,94.54,94.94,51809.0,90.5717,90.7142,89.8399,90.2201,51809.0
2020-05-27 10:00:00,94.95,94.99,94.45,94.6,79770.0,90.2296,90.2676,89.7544,89.897,79770.0
2020-05-27 10:10:00,94.67,95.19,94.59,95.19,37922.0,89.9635,90.4576,89.8875,90.4576,37922.0
2020-05-27 10:20:00,95.19,95.66,94.79,95.53,82916.0,90.4576,90.9043,90.0775,90.7807,82916.0
2020-05-27 10:30:00,95.5,95.66,94.45,94.45,33504.0,90.7522,90.9043,89.7544,89.7544,33504.0
2020-05-27 10:40:00,94.44,94.58,93.92,94.13,44053.0,89.7449,89.878,89.2508,89.4503,44053.0
2020-05-27 10:50:00,94.12,94.63,93.8,94.56,41078.0,89.4408,89.9255,89.1367,89.8589,41078.0
2020-05-27 11:00:00,94.6,95.51,94.53,95.27,55136.0,89.897,90.7617,89.8304,90.5336,55136.0
2020-05-27 11:10:00,95.27,95.64,95.19,95.49,41676.0,90.5336,90.8853,90.4576,90.7427,41676.0
2020-05-27 11:20:00,95.52,95.52,94.82,95.02,26223.0,90.7712,90.7712,90.106,90.2961,26223.0
2020-05-27 11:30:00,95.04,95.78,94.85,95.04,168391.0,90.3151,91.0183,90.1345,90.3151,168391.0
2020-05-27 11:40:00,95.06,95.74,95.02,95.74,23434.0,90.3341,90.9803,90.2961,90.9803,23434.0
2020-05-27 11:50:00,95.66,95.85,95.28,95.84,27619.0,90.9043,91.0848,90.5431,91.0753,27619.0
2020-05-27 12:00:00,95.81,95.86,95.32,95.35,43304.0,91.0468,91.0943,90.5812,90.6097,43304.0
2020-05-27 12:10:00,95.34,95.73,95.22,95.73,29306.0,90.6002,90.9708,90.4861,90.9708,29306.0
2020-05-27 12:20:00,95.7,95.72,95.46,95.51,24845.0,90.9423,90.9613,90.7142,90.7617,24845.0
2020-05-27 12:30:00,95.52,95.53,95.38,95.52,24520.0,90.7712,90.7807,90.6382,90.7712,24520.0
2020-05-27 12:40:00,95.5,95.61,95.44,95.59,33536.0,90.7522,90.8567,90.6952,90.8377,33536.0
2020-05-27 12:50:00,95.59,95.83,95.55,95.73,27959.0,90.8377,91.0658,90.7997,90.9708,27959.0
2020-05-27 13:00:00,95.68,95.78,95.35,95.69,25669.0,90.9233,91.0183,90.6097,90.9328,25669.0
2020-05-27 13:10:00,95.66,95.77,95.47,95.58,25399.0,90.9043,91.0088,90.7237,90.8282,25399.0
2020-05-27 13:20:00,95.59,95.59,95.25,95.45,24449.0,90.8377,90.8377,90.5146,90.7047,24449.0
2020-05-27 13:30:00,95.46,95.62,95.41,95.56,42220.0,90.7142,90.8662,90.6667,90.8092,42220.0
2020-05-27 13:40:00,95.54,95.94,95.5,95.92,17489.0,90.7902,91.1703,90.7522,91.1513,17489.0
2020-05-27 13:50:00,95.91,96.28,95.88,96.13,30820.0,91.1418,91.4934,91.1133,91.3509,30820.0
2020-05-27 14:00:00,96.11,96.48,96.1,96.36,31334.0,91.3319,91.6835,91.3224,91.5695,31334.0
2020-05-27 14:10:00,96.37,96.6,96.17,96.21,41932.0,91.579,91.7975,91.3889,91.4269,41932.0
2020-05-27 14:20:00,96.2,96.35,96.06,96.24,26863.0,91.4174,91.56,91.2844,91.4554,26863.0
2020-05-27 14:30:00,96.22,96.22,95.86,95.88,20895.0,91.4364,91.4364,91.0943,91.1133,20895.0
2020-05-27 14:40:00,95.86,95.89,95.39,95.49,28753.0,91.0943,91.1228,90.6477,90.7427,28753.0
2020-05-27 14:50:00,95.54,95.91,95.54,95.91,21719.0,90.7902,91.1418,90.7902,91.1418,21719.0
2020-05-27 15:00:00,95.93,95.93,95.61,95.76,37226.0,91.1608,91.1608,90.8567,90.9993,37226.0
2020-05-27 15:10:00,95.76,96.29,95.73,96.29,39092.0,90.9993,91.5029,90.9708,91.5029,39092.0
2020-05-27 15:20:00,96.27,96.29,96.03,96.29,87381.0,91.4839,91.5029,91.2559,91.5029,87381.0
2020-05-27 15:30:00,96.29,96.36,96.14,96.26,164924.0,91.5029,91.5695,91.3604,91.4744,164924.0
2020-05-27 15:40:00,96.24,96.56,96.22,96.42,61764.0,91.4554,91.7595,91.4364,91.6265,61764.0
2020-05-27 15:50:00,96.43,96.53,96.16,96.48,255057.0,91.636,91.731,91.3794,91.6835,255057.0
2020-05-28 09:30:00,96.56,96.56,94.73,95.05,80956.0,91.7595,91.7595,90.0205,90.3246,80956.0
2020-05-28 09:40:00,95.09,95.81,95.08,95.37,83973.0,90.3626,91.0468,90.3531,90.6287,83973.0
2020-05-28 09:50:00,95.4,96.7,95.4,96.7,68088.0,90.6572,91.8926,90.6572,91.8926,68088.0
2020-05-28 10:00:00,96.59,97.41,96.3,97.21,98039.0,91.788,92.5673,91.5124,92.3772,98039.0
2020-05-28 10:10:00,97.2,97.43,96.67,96.98,58256.0,92.3677,92.5863,91.864,92.1586,58256.0
2020-05-28 10:20:00,96.99,97.38,96.81,97.01,34485.0,92.1681,92.5387,91.9971,92.1871,34485.0
2020-05-28 10:30:00,96.98,97.37,96.85,97.27,55165.0,92.1586,92.5292,92.0351,92.4342,55165.0
2020-05-28 10:40:00,97.27,97.95,97.18,97.86,30587.0,92.4342,93.0804,92.3487,92.9949,30587.0
2020-05-28 10:50:00,97.81,98.09,97.58,97.72,35306.0,92.9474,93.2135,92.7288,92.8618,35306.0
2020-05-28 11:00:00,97.69,98.02,97.47,97.65,44331.0,92.8333,93.1469,92.6243,92.7953,44331.0
2020-05-28 11:10:00,97.61,98.32,97.61,98.32,36327.0,92.7573,93.432,92.7573,93.432,36327.0
2020-05-28 11:20:00,98.28,98.49,97.96,98.45,59517.0,93.394,93.5936,93.0899,93.5556,59517.0
2020-05-28 11:30:00,98.47,98.71,98.35,98.67,46598.0,93.5746,93.8026,93.4605,93.7646,46598.0
2020-05-28 11:40:00,98.62,99.3,98.52,99.29,85117.0,93.7171,94.3633,93.6221,94.3538,85117.0
2020-05-28 11:50:00,99.32,100.19,99.23,100.02,107644.0,94.3823,95.209,94.2968,95.0475,107644.0
2020-05-28 12:00:00,100.06,100.6,99.98,100.38,191716.0,95.0855,95.5987,95.0095,95.3896,191716.0
2020-05-28 12:10:00,100.39,100.47,99.76,99.83,70380.0,95.3991,95.4751,94.8004,94.8669,70380.0
2020-05-28 12:20:00,99.85,99.92,99.53,99.77,29736.0,94.886,94.9525,94.5819,94.8099,29736.0
2020-05-28 12:30:00,99.76,99.76,99.4,99.56,38712.0,94.8004,94.8004,94.4583,94.6104,38712.0
2020-05-28 12:40:00,99.66,99.66,99.12,99.16,29165.0,94.7054,94.7054,94.1922,94.2303,29165.0
2020-05-28 12:50:00,99.19,99.41,99.01,99.25,74943.0,94.2588,94.4678,94.0877,94.3158,74943.0
2020-05-28 13:00:00,99.2,99.38,98.95,98.99,84588.0,94.2683,94.4393,94.0307,94.0687,84588.0
2020-05-28 13:10:00,98.98,99.61,98.95,99.44,55975.0,94.0592,94.6579,94.0307,94.4963,55975.0
2020-05-28 13:20:00,99.44,99.73,99.25,99.62,64558.0,94.4963,94.7719,94.3158,94.6674,64558.0
2020-05-28 13:30:00,99.61,99.98,99.44,99.81,83426.0,94.6579,95.0095,94.4963,94.8479,83426.0
2020-05-28 13:40:00,99.84,100.21,99.81,100.19,40275.0,94.8764,95.2281,94.8479,95.209,40275.0
2020-05-28 13:50:00,100.19,100.39,99.91,99.93,64115.0,95.209,95.3991,94.943,94.962,64115.0
2020-05-28 14:00:00,99.92,100.07,99.74,99.85,66545.0,94.9525,95.095,94.7814,94.886,66545.0
2020-05-28 14:10:00,99.83,100.14,99.76,100.06,58685.0,94.8669,95.1615,94.8004,95.0855,58685.0
2020-05-28 14:20:00,100.06,100.11,99.62,99.74,61614.0,95.0855,95.133,94.6674,94.7814,61614.0
2020-05-28 14:30:00,99.73,99.8,99.26,99.41,27968.0,94.7719,94.8384,94.3253,94.4678,27968.0
2020-05-28 14:40:00,99.45,99.55,99.34,99.55,50402.0,94.5058,94.6009,94.4013,94.6009,50402.0
2020-05-28 14:50:00,99.57,99.83,99.45,99.83,65862.0,94.6199,94.8669,94.5058,94.8669,65862.0
2020-05-28 15:00:00,99.83,100.07,99.45,99.73,177978.0,94.8669,95.095,94.5058,94.7719,177978.0
2020-05-28 15:10:00,99.7,99.89,99.16,99.22,54652.0,94.7434,94.924,94.2303,94.2873,54652.0
2020-05-28 15:20:00,99.24,99.3,98.89,98.89,62503.0,94.3063,94.3633,93.9737,93.9737,62503.0
2020-05-28 15:30:00,98.91,99.19,98.56,99.16,112597.0,93.9927,94.2588,93.6601,94.2303,112597.0
2020-05-28 15:40:00,99.14,99.16,98.29,98.29,143433.0,94.2112,94.2303,93.4035,93.4035,143433.0
2020-05-28 15:50:00,98.29,98.58,98.01,98.27,339081.0,93.4035,93.6791,93.1374,93.3845,339081.0
2020-05-29 09:30:00,98.04,98.87,96.79,98.51,84666.0,93.1659,93.9547,91.9781,93.6126,84666.0
2020-05-29 09:40:00,98.51,98.72,97.73,98.14,56068.0,93.6126,93.8121,92.8713,93.261,56068.0
2020-05-29 09:50:00,98.15,98.16,97.7,97.85,80952.0,93.2705,93.28,92.8428,92.9854,80952.0
2020-05-29 10:00:00,97.76,98.02,97.48,97.68,97868.0,92.8999,93.1469,92.6338,92.8238,97868.0
2020-05-29 10:10:00,97.69,98.29,97.69,98.23,102083.0,92.8333,93.4035,92.8333,93.3465,102083.0
2020-05-29 10:20:00,98.23,98.27,97.75,97.87,71008.0,93.3465,93.3845,92.8904,93.0044,71008.0
2020-05-29 10:30:00,97.85,98.02,97.18,97.27,63553.0,92.9854,93.1469,92.3487,92.4342,63553.0
2020-05-29 10:40:00,97.26,97.34,96.82,96.93,21875.0,92.4247,92.5007,92.0066,92.1111,21875.0
2020-05-29 10:50:00,96.96,97.37,96.9,97.2,33187.0,92.1396,92.5292,92.0826,92.3677,33187.0
2020-05-29 11:00:00,97.18,97.43,97.08,97.12,89202.0,92.3487,92.5863,92.2537,92.2917,89202.0
2020-05-29 11:10:00,97.08,97.66,97.07,97.28,73593.0,92.2537,92.8048,92.2442,92.4437,73593.0
2020-05-29 11:20:00,97.28,97.58,97.27,97.43,66313.0,92.4437,92.7288,92.4342,92.5863,66313.0
2020-05-29 11:30:00,97.42,97.68,97.3,97.43,38634.0,92.5768,92.8238,92.4627,92.5863,38634.0
2020-05-29 11:40:00,97.42,97.9,97.41,97.9,46584.0,92.5768,93.0329,92.5673,93.0329,46584.0
2020-05-29 11:50:00,97.9,97.96,97.55,97.58,31566.0,93.0329,93.0899,92.7003,92.7288,31566.0
2020-05-29 12:00:00,97.62,97.68,97.21,97.23,18495.0,92.7668,92.8238,92.3772,92.3962,18495.0
2020-05-29 12:10:00,97.2,97.3,96.9,96.92,41596.0,92.3677,92.4627,92.0826,92.1016,41596.0
2020-05-29 12:20:00,96.85,97.05,96.65,96.87,26742.0,92.0351,92.2252,91.845,92.0541,26742.0
2020-05-29 12:30:00,96.86,97.34,96.6,97.24,35941.0,92.0446,92.5007,91.7975,92.4057,35941.0
2020-05-29 12:40:00,97.21,97.27,96.82,96.88,19020.0,92.3772,92.4342,92.0066,92.0636,19020.0
2020-05-29 12:50:00,96.93,97.23,96.55,97.05,61454.0,92.1111,92.3962,91.75,92.2252,61454.0
2020-05-29 13:00:00,96.99,97.08,96.79,96.92,17838.0,92.1681,92.2537,91.9781,92.1016,17838.0
2020-05-29 13:10:00,96.89,96.94,96.73,96.89,28420.0,92.0731,92.1206,91.9211,92.0731,28420.0
2020-05-29 13:20:00,96.91,96.98,96.59,96.64,18857.0,92.0921,92.1586,91.788,91.8355,18857.0
2020-05-29 13:30:00,96.61,96.68,96.23,96.25,25011.0,91.807,91.8735,91.4459,91.4649,25011.0
2020-05-29 13:40:00,96.23,96.31,96.02,96.24,23974.0,91.4459,91.5219,91.2464,91.4554,23974.0
2020-05-29 13:50:00,96.23,96.35,96.09,96.12,21441.0,91.4459,91.56,91.3129,91.3414,21441.0
2020-05-29 14:00:00,96.11,96.61,95.94,96.61,47889.0,91.3319,91.807,91.1703,91.807,47889.0
2020-05-29 14:10:00,96.63,96.63,96.25,96.55,46735.0,91.826,91.826,91.4649,91.75,46735.0
2020-05-29 14:20:00,96.57,96.69,96.35,96.63,38382.0,91.769,91.8831,91.56,91.826,38382.0
2020-05-29 14:30:00,96.6,96.71,96.16,96.16,35735.0,91.7975,91.9021,91.3794,91.3794,35735.0
2020-05-29 14:40:00,96.17,96.43,95.95,95.97,58749.0,91.3889,91.636,91.1798,91.1988,58749.0
2020-05-29 14:50:00,95.96,97.1,95.48,97.06,61732.0,91.1893,92.2727,90.7332,92.2347,61732.0
2020-05-29 15:00:00,97.19,97.68,97.1,97.17,40655.0,92.3582,92.8238,92.2727,92.3392,40655.0
2020-05-29 15:10:00,97.19,97.43,96.91,97.28,65576.0,92.3582,92.5863,92.0921,92.4437,65576.0
2020-05-29 15:20:00,97.26,97.51,97.07,97.21,51571.0,92.4247,92.6623,92.2442,92.3772,51571.0
2020-05-29 15:30:00,97.2,97.29,96.91,97.04,63791.0,92.3677,92.4532,92.0921,92.2157,63791.0
2020-05-29 15:40:00,97.04,97.09,96.61,96.72,94201.0,92.2157,92.2632,91.807,91.9116,94201.0
2020-05-29 15:50:00,96.74,97.57,96.74,96.93,340626.0,91.9306,92.7193,91.9306,92.1111,340626.0
2020-06-01 09:30:00,97.19,97.71,96.54,97.46,119037.0,92.3582,92.8523,91.7405,92.6148,119037.0
2020-06-01 09:40:00,97.59,99.11,97.59,98.76,23379.0,92.7383,94.1827,92.7383,93.8501,23379.0
2020-06-01 09:50:00,98.79,98.8,97.97,98.02,19806.0,93.8787,93.8882,93.0994,93.1469,19806.0
2020-06-01 10:00:00,97.98,98.4,97.35,98.11,30572.0,93.1089,93.508,92.5102,93.2325,30572.0
2020-06-01 10:10:00,97.99,98.38,97.79,97.83,31731.0,93.1184,93.489,92.9284,92.9664,31731.0
2020-06-01 10:20:00,97.82,97.82,97.28,97.39,20166.0,92.9569,92.9569,92.4437,92.5483,20166.0
2020-06-01 10:30:00,97.32,97.76,97.16,97.66,25848.0,92.4817,92.8999,92.3297,92.8048,25848.0
2020-06-01 10:40:00,97.64,98.05,97.56,97.56,46331.0,92.7858,93.1754,92.7098,92.7098,46331.0
2020-06-01 10:50:00,97.58,97.58,97.0,97.1,33137.0,92.7288,92.7288,92.1776,92.2727,33137.0
2020-06-01 11:00:00,97.09,97.1,96.49,96.71,44925.0,92.2632,92.2727,91.693,91.9021,44925.0
2020-06-01 11:10:00,96.68,97.17,96.58,97.17,46444.0,91.8735,92.3392,91.7785,92.3392,46444.0
2020-06-01 11:20:00,97.18,97.44,96.86,97.0,78705.0,92.3487,92.5958,92.0446,92.1776,78705.0
2020-06-01 11:30:00,96.97,97.57,96.9,97.27,58413.0,92.1491,92.7193,92.0826,92.4342,58413.0
2020-06-01 11:40:00,97.2,97.38,97.11,97.29,26513.0,92.3677,92.5387,92.2822,92.4532,26513.0
2020-06-01 11:50:00,97.24,97.24,96.95,97.07,24566.0,92.4057,92.4057,92.1301,92.2442,24566.0
2020-06-01 12:00:00,97.04,97.17,96.73,97.17,39985.0,92.2157,92.3392,91.9211,92.3392,39985.0
2020-06-01 12:10:00,97.18,97.27,97.02,97.23,26182.0,92.3487,92.4342,92.1966,92.3962,26182.0
2020-06-01 12:20:00,97.24,97.36,97.14,97.2,14913.0,92.4057,92.5197,92.3107,92.3677,14913.0
2020-06-01 12:30:00,97.21,97.38,96.91,97.02,24393.0,92.3772,92.5387,92.0921,92.1966,24393.0
2020-06-01 12:40:00,97.04,97.31,96.98,97.15,63315.0,92.2157,92.4722,92.1586,92.3202,63315.0
2020-06-01 12:50:00,97.13,97.23,96.82,97.08,68500.0,92.3012,92.3962,92.0066,92.2537,68500.0
2020-06-01 13:00:00,97.11,97.4,97.05,97.19,12156.0,92.2822,92.5578,92.2252,92.3582,12156.0
2020-06-01 13:10:00,97.21,97.22,96.86,96.88,11801.0,92.3772,92.3867,92.0446,92.0636,11801.0
2020-06-01 13:20:00,96.87,96.9,96.63,96.76,20301.0,92.0541,92.0826,91.826,91.9496,20301.0
2020-06-01 13:30:00,96.76,97.1,96.64,97.05,35130.0,91.9496,92.2727,91.8355,92.2252,35130.0
2020-06-01 13:40:00,97.03,97.36,96.9,97.36,39599.0,92.2061,92.5197,92.0826,92.5197,39599.0
2020-06-01 13:50:00,97.39,97.65,97.38,97.62,18360.0,92.5483,92.7953,92.5387,92.7668,18360.0
2020-06-01 14:00:00,97.62,97.89,97.41,97.73,45466.0,92.7668,93.0234,92.5673,92.8713,45466.0
2020-06-01 14:10:00,97.74,97.92,97.53,97.59,49765.0,92.8809,93.0519,92.6813,92.7383,49765.0
2020-06-01 14:20:00,97.59,97.7,97.25,97.39,49297.0,92.7383,92.8428,92.4152,92.5483,49297.0
2020-06-01 14:30:00,97.43,97.65,97.32,97.5,21722.0,92.5863,92.7953,92.4817,92.6528,21722.0
2020-06-01 14:40:00,97.48,97.53,97.37,97.43,16882.0,92.6338,92.6813,92.5292,92.5863,16882.0
2020-06-01 14:50:00,97.45,97.49,97.36,97.43,56394.0,92.6053,92.6433,92.5197,92.5863,56394.0
2020-06-01 15:00:00,97.45,97.56,97.36,97.48,32206.0,92.6053,92.7098,92.5197,92.6338,32206.0
2020-06-01 15:10:00,97.47,97.57,97.41,97.53,44209.0,92.6243,92.7193,92.5673,92.6813,44209.0
2020-06-01 15:20:00,97.51,97.57,97.34,97.46,29612.0,92.6623,92.7193,92.5007,92.6148,29612.0
2020-06-01 15:30:00,97.45,97.62,97.39,97.39,34040.0,92.6053,92.7668,92.5483,92.5483,34040.0
2020-06-01 15:40:00,97.39,97.58,97.21,97.4,50423.0,92.5483,92.7288,92.3772,92.5578,50423.0
2020-06-01 15:50:00,97.36,97.63,97.12,97.2,147658.0,92.5197,92.7763,92.2917,92.3677,147658.0
2020-06-02 09:30:00,98.42,98.6,96.27,96.29,178081.0,93.527,93.6981,91.4839,91.5029,178081.0
2020-06-02 09:40:00,96.39,96.76,95.99,96.09,69733.0,91.598,91.9496,91.2179,91.3129,69733.0
2020-06-02 09:50:00,96.2,96.73,96.18,96.73,55242.0,91.4174,91.9211,91.3984,91.9211,55242.0
2020-06-02 10:00:00,96.69,97.33,96.55,97.23,71744.0,91.8831,92.4912,91.75,92.3962,71744.0
2020-06-02 10:10:00,97.27,97.36,97.08,97.24,49895.0,92.4342,92.5197,92.2537,92.4057,49895.0
2020-06-02 10:20:00,97.4,97.63,97.27,97.53,28469.0,92.5578,92.7763,92.4342,92.6813,28469.0
2020-06-02 10:30:00,97.55,97.6,97.11,97.26,24683.0,92.7003,92.7478,92.2822,92.4247,24683.0
2020-06-02 10:40:00,97.3,97.31,96.31,96.44,20641.0,92.4627,92.4722,91.5219,91.6455,20641.0
2020-06-02 10:50:00,96.38,96.9,96.24,96.78,28042.0,91.5885,92.0826,91.4554,91.9686,28042.0
2020-06-02 11:00:00,96.78,96.97,96.51,96.72,44514.0,91.9686,92.1491,91.712,91.9116,44514.0
2020-06-02 11:10:00,96.7,96.99,96.68,96.94,15271.0,91.8926,92.1681,91.8735,92.1206,15271.0
2020-06-02 11:20:00,96.98,97.1,96.82,96.99,15146.0,92.1586,92.2727,92.0066,92.1681,15146.0
2020-06-02 11:30:00,96.89,97.13,96.77,97.03,12859.0,92.0731,92.3012,91.9591,92.2061,12859.0
2020-06-02 11:40:00,96.99,97.4,96.99,97.32,21436.0,92.1681,92.5578,92.1681,92.4817,21436.0
2020-06-02 11:50:00,97.28,97.39,97.11,97.32,11296.0,92.4437,92.5483,92.2822,92.4817,11296.0
2020-06-02 12:00:00,97.32,97.71,97.23,97.67,19284.0,92.4817,92.8523,92.3962,92.8143,19284.0
2020-06-02 12:10:00,97.67,97.88,97.64,97.82,36161.0,92.8143,93.0139,92.7858,92.9569,36161.0
2020-06-02 12:20:00,97.85,98.06,97.77,97.85,13132.0,92.9854,93.1849,92.9094,92.9854,13132.0
2020-06-02 12:30:00,97.8,97.85,97.63,97.77,20163.0,92.9379,92.9854,92.7763,92.9094,20163.0
2020-06-02 12:40:00,97.76,97.94,97.66,97.85,11607.0,92.8999,93.0709,92.8048,92.9854,11607.0
2020-06-02 12:50:00,97.84,98.21,97.84,98.21,16308.0,92.9759,93.3275,92.9759,93.3275,16308.0
2020-06-02 13:00:00,98.23,98.38,98.22,98.24,19004.0,93.3465,93.489,93.337,93.356,19004.0
2020-06-02 13:10:00,98.22,98.58,98.09,98.54,27889.0,93.337,93.6791,93.2135,93.6411,27889.0
2020-06-02 13:20:00,98.51,98.7,98.42,98.55,21705.0,93.6126,93.7931,93.527,93.6506,21705.0
2020-06-02 13:30:00,98.52,98.72,98.44,98.69,20563.0,93.6221,93.8121,93.5461,93.7836,20563.0
2020-06-02 13:40:00,98.75,98.75,98.5,98.54,13860.0,93.8406,93.8406,93.6031,93.6411,13860.0
2020-06-02 13:50:00,98.52,98.6,98.4,98.53,17158.0,93.6221,93.6981,93.508,93.6316,17158.0
2020-06-02 14:00:00,98.5,98.51,98.26,98.42,26986.0,93.6031,93.6126,93.375,93.527,26986.0
2020-06-02 14:10:00,98.44,98.87,98.41,98.79,49292.0,93.5461,93.9547,93.5175,93.8787,49292.0
2020-06-02 14:20:00,98.8,98.8,98.47,98.51,31778.0,93.8882,93.8882,93.5746,93.6126,31778.0
2020-06-02 14:30:00,98.54,98.54,98.29,98.37,22479.0,93.6411,93.6411,93.4035,93.4795,22479.0
2020-06-02 14:40:00,98.42,98.81,98.41,98.74,43874.0,93.527,93.8977,93.5175,93.8311,43874.0
2020-06-02 14:50:00,98.75,98.97,98.62,98.86,27437.0,93.8406,94.0497,93.7171,93.9452,27437.0
2020-06-02 15:00:00,98.91,98.96,98.68,98.77,26439.0,93.9927,94.0402,93.7741,93.8596,26439.0
2020-06-02 15:10:00,98.76,98.87,98.63,98.78,35142.0,93.8501,93.9547,93.7266,93.8691,35142.0
2020-06-02 15:20:00,98.77,98.82,98.48,98.71,46543.0,93.8596,93.9072,93.5841,93.8026,46543.0
2020-06-02 15:30:00,98.74,98.78,98.14,98.19,68728.0,93.8311,93.8691,93.261,93.3085,68728.0
2020-06-02 15:40:00,98.21,98.63,98.19,98.63,51791.0,93.3275,93.7266,93.3085,93.7266,51791.0
2020-06-02 15:50:00,98.65,98.99,98.61,98.81,157390.0,93.7456,94.0687,93.7076,93.8977,157390.0
2020-06-03 09:30:00,99.92,100.67,99.09,99.3,68248.0,94.9525,95.6652,94.1637,94.3633,68248.0
2020-06-03 09:40:00,99.4,99.65,99.14,99.41,23895.0,94.4583,94.6959,94.2112,94.4678,23895.0
2020-06-03 09:50:00,99.48,99.64,99.0,99.0,44694.0,94.5343,94.6864,94.0782,94.0782,44694.0
2020-06-03 10:00:00,99.0,99.41,98.82,98.99,48696.0,94.0782,94.4678,93.9072,94.0687,48696.0
2020-06-03 10:10:00,99.03,99.64,98.99,99.61,40478.0,94.1067,94.6864,94.0687,94.6579,40478.0
2020-06-03 10:20:00,99.64,99.88,99.6,99.87,17589.0,94.6864,94.9145,94.6484,94.905,17589.0
2020-06-03 10:30:00,99.87,100.08,99.71,99.99,18953.0,94.905,95.1045,94.7529,95.019,18953.0
2020-06-03 10:40:00,100.01,100.12,99.87,99.89,19608.0,95.038,95.1425,94.905,94.924,19608.0
2020-06-03 10:50:00,99.89,100.16,99.84,99.98,28971.0,94.924,95.1805,94.8764,95.0095,28971.0
2020-06-03 11:00:00,99.95,100.63,99.95,100.58,23633.0,94.981,95.6272,94.981,95.5797,23633.0
2020-06-03 11:10:00,100.55,100.65,100.22,100.43,20263.0,95.5512,95.6462,95.2376,95.4371,20263.0
2020-06-03 11:20:00,100.39,100.72,100.39,100.51,40555.0,95.3991,95.7127,95.3991,95.5131,40555.0
2020-06-03 11:30:00,100.5,100.53,100.21,100.26,39027.0,95.5036,95.5321,95.2281,95.2756,39027.0
2020-06-03 11:40:00,100.25,100.28,99.56,99.71,22385.0,95.2661,95.2946,94.6104,94.7529,22385.0
2020-06-03 11:50:00,99.57,99.6,99.29,99.4,43554.0,94.6199,94.6484,94.3538,94.4583,43554.0
2020-06-03 12:00:00,99.36,99.5,99.21,99.26,26275.0,94.4203,94.5534,94.2778,94.3253,26275.0
2020-06-03 12:10:00,99.29,99.53,99.26,99.51,30605.0,94.3538,94.5819,94.3253,94.5629,30605.0
2020-06-03 12:20:00,99.51,99.51,99.08,99.31,14695.0,94.5629,94.5629,94.1542,94.3728,14695.0
2020-06-03 12:30:00,99.33,99.56,99.24,99.56,20739.0,94.3918,94.6104,94.3063,94.6104,20739.0
2020-06-03 12:40:00,99.62,99.87,99.62,99.85,22927.0,94.6674,94.905,94.6674,94.886,22927.0
2020-06-03 12:50:00,99.84,100.03,99.79,99.82,42867.0,94.8764,95.057,94.8289,94.8574,42867.0
2020-06-03 13:00:00,99.85,99.89,99.47,99.61,15909.0,94.886,94.924,94.5248,94.6579,15909.0
2020-06-03 13:10:00,99.57,99.57,99.15,99.18,19530.0,94.6199,94.6199,94.2208,94.2493,19530.0
2020-06-03 13:20:00,99.17,99.35,99.09,99.14,18694.0,94.2398,94.4108,94.1637,94.2112,18694.0
2020-06-03 13:30:00,99.18,99.33,99.13,99.26,12605.0,94.2493,94.3918,94.2017,94.3253,12605.0
2020-06-03 13:40:00,99.27,99.43,99.26,99.29,20683.0,94.3348,94.4868,94.3253,94.3538,20683.0
2020-06-03 13:50:00,99.25,99.45,99.19,99.28,22859.0,94.3158,94.5058,94.2588,94.3443,22859.0
2020-06-03 14:00:00,99.24,99.54,99.24,99.42,36834.0,94.3063,94.5914,94.3063,94.4773,36834.0
2020-06-03 14:10:00,99.4,99.49,99.36,99.45,23337.0,94.4583,94.5438,94.4203,94.5058,23337.0
2020-06-03 14:20:00,99.41,99.61,99.38,99.5,38236.0,94.4678,94.6579,94.4393,94.5534,38236.0
2020-06-03 14:30:00,99.48,99.59,99.33,99.59,23091.0,94.5343,94.6389,94.3918,94.6389,23091.0
2020-06-03 14:40:00,99.58,99.63,99.38,99.61,24349.0,94.6294,94.6769,94.4393,94.6579,24349.0
2020-06-03 14:50:00,99.63,99.82,99.61,99.75,26989.0,94.6769,94.8574,94.6579,94.7909,26989.0
2020-06-03 15:00:00,99.73,99.77,99.62,99.72,23851.0,94.7719,94.8099,94.6674,94.7624,23851.0
2020-06-03 15:10:00,99.75,99.78,99.63,99.72,37610.0,94.7909,94.8194,94.6769,94.7624,37610.0
2020-06-03 15:20:00,99.7,99.88,99.61,99.86,39507.0,94.7434,94.9145,94.6579,94.8955,39507.0
2020-06-03 15:30:00,99.85,100.29,99.81,100.29,56287.0,94.886,95.3041,94.8479,95.3041,56287.0
2020-06-03 15:40:00,100.28,100.41,100.05,100.34,69056.0,95.2946,95.4181,95.076,95.3516,69056.0
2020-06-03 15:50:00,100.36,100.58,100.03,100.15,217376.0,95.3706,95.5797,95.057,95.171,217376.0
2020-06-04 09:30:00,99.5,101.0,99.5,100.39,63763.0,94.5534,95.9788,94.5534,95.3991,63763.0
2020-06-04 09:40:00,100.23,100.23,99.42,99.82,77278.0,95.2471,95.2471,94.4773,94.8574,77278.0
2020-06-04 09:50:00,99.83,100.41,99.72,100.41,70234.0,94.8669,95.4181,94.7624,95.4181,70234.0
2020-06-04 10:00:00,100.41,100.42,99.89,99.93,59111.0,95.4181,95.4276,94.924,94.962,59111.0
2020-06-04 10:10:00,99.95,100.0,99.52,99.96,65607.0,94.981,95.0285,94.5724,94.9905,65607.0
2020-06-04 10:20:00,99.95,100.11,99.8,100.11,56687.0,94.981,95.133,94.8384,95.133,56687.0
2020-06-04 10:30:00,100.11,100.43,100.01,100.2,32173.0,95.133,95.4371,95.038,95.2186,32173.0
2020-06-04 10:40:00,100.19,100.28,99.5,99.74,31046.0,95.209,95.2946,94.5534,94.7814,31046.0
2020-06-04 10:50:00,99.6,99.83,99.55,99.8,27103.0,94.6484,94.8669,94.6009,94.8384,27103.0
2020-06-04 11:00:00,99.83,99.86,99.47,99.59,30157.0,94.8669,94.8955,94.5248,94.6389,30157.0
2020-06-04 11:10:00,99.58,99.73,99.38,99.42,64982.0,94.6294,94.7719,94.4393,94.4773,64982.0
2020-06-04 11:20:00,99.46,99.75,99.39,99.65,30825.0,94.5153,94.7909,94.4488,94.6959,30825.0
2020-06-04 11:30:00,99.57,99.94,99.57,99.92,28342.0,94.6199,94.9715,94.6199,94.9525,28342.0
2020-06-04 11:40:00,99.96,99.98,99.42,99.59,43143.0,94.9905,95.0095,94.4773,94.6389,43143.0
2020-06-04 11:50:00,99.56,99.74,99.48,99.71,17269.0,94.6104,94.7814,94.5343,94.7529,17269.0
2020-06-04 12:00:00,99.7,99.91,99.51,99.87,15425.0,94.7434,94.943,94.5629,94.905,15425.0
2020-06-04 12:10:00,99.92,100.05,99.68,100.01,25884.0,94.9525,95.076,94.7244,95.038,25884.0
2020-06-04 12:20:00,99.99,100.02,99.78,99.88,14887.0,95.019,95.0475,94.8194,94.9145,14887.0
2020-06-04 12:30:00,99.86,99.86,99.21,99.41,21581.0,94.8955,94.8955,94.2778,94.4678,21581.0
2020-06-04 12:40:00,99.39,99.6,99.32,99.43,24581.0,94.4488,94.6484,94.3823,94.4868,24581.0
2020-06-04 12:50:00,99.46,99.61,99.44,99.56,15768.0,94.5153,94.6579,94.4963,94.6104,15768.0
2020-06-04 13:00:00,99.55,99.79,99.45,99.69,24651.0,94.6009,94.8289,94.5058,94.7339,24651.0
2020-06-04 13:10:00,99.67,99.76,99.52,99.62,23675.0,94.7149,94.8004,94.5724,94.6674,23675.0
2020-06-04 13:20:00,99.61,99.86,99.54,99.77,20302.0,94.6579,94.8955,94.5914,94.8099,20302.0
2020-06-04 13:30:00,99.78,100.17,99.78,100.16,17156.0,94.8194,95.19,94.8194,95.1805,17156.0
2020-06-04 13:40:00,100.14,100.32,100.09,100.16,22767.0,95.1615,95.3326,95.114,95.1805,22767.0
2020-06-04 13:50:00,100.18,100.25,99.85,100.06,20487.0,95.1995,95.2661,94.886,95.0855,20487.0
2020-06-04 14:00:00,100.06,100.11,99.75,99.79,21006.0,95.0855,95.133,94.7909,94.8289,21006.0
2020-06-04 14:10:00,99.81,99.88,99.63,99.7,29479.0,94.8479,94.9145,94.6769,94.7434,29479.0
2020-06-04 14:20:00,99.72,99.77,99.44,99.61,25102.0,94.7624,94.8099,94.4963,94.6579,25102.0
2020-06-04 14:30:00,99.63,99.71,99.42,99.69,52295.0,94.6769,94.7529,94.4773,94.7339,52295.0
2020-06-04 14:40:00,99.67,99.78,99.47,99.77,29560.0,94.7149,94.8194,94.5248,94.8099,29560.0
2020-06-04 14:50:00,99.73,99.79,99.1,99.22,77245.0,94.7719,94.8289,94.1732,94.2873,77245.0
2020-06-04 15:00:00,99.22,99.37,98.74,99.03,51778.0,94.2873,94.4298,93.8311,94.1067,51778.0
2020-06-04 15:10:00,99.0,99.03,98.73,98.97,90409.0,94.0782,94.1067,93.8216,94.0497,90409.0
2020-06-04 15:20:00,98.93,98.94,98.7,98.85,34593.0,94.0117,94.0212,93.7931,93.9357,34593.0
2020-06-04 15:30:00,98.85,98.95,98.6,98.78,79097.0,93.9357,94.0307,93.6981,93.8691,79097.0
2020-06-04 15:40:00,98.77,99.0,98.64,98.82,87246.0,93.8596,94.0782,93.7361,93.9072,87246.0
2020-06-04 15:50:00,98.84,99.02,98.54,98.96,223599.0,93.9262,94.0972,93.6411,94.0402,223599.0
2020-06-05 09:30:00,102.25,102.96,102.01,102.81,114995.0,97.1666,97.8413,96.9386,97.6988,114995.0
2020-06-05 09:40:00,102.78,103.8,102.66,103.8,63624.0,97.6703,98.6396,97.5563,98.6396,63624.0
2020-06-05 09:50:00,103.86,103.86,102.56,102.56,40373.0,98.6966,98.6966,97.4612,97.4612,40373.0
2020-06-05 10:00:00,102.6,103.47,102.25,103.06,54413.0,97.4992,98.326,97.1666,97.9364,54413.0
2020-06-05 10:10:00,103.0,103.03,102.24,102.42,36110.0,97.8793,97.9079,97.1571,97.3282,36110.0
2020-06-05 10:20:00,102.49,102.5,101.82,101.93,31925.0,97.3947,97.4042,96.758,96.8625,31925.0
2020-06-05 10:30:00,101.98,101.99,101.3,101.88,28583.0,96.9101,96.9196,96.2639,96.815,28583.0
2020-06-05 10:40:00,101.86,102.39,101.54,102.28,22223.0,96.796,97.2997,96.4919,97.1951,22223.0
2020-06-05 10:50:00,102.27,103.0,102.24,102.99,21588.0,97.1856,97.8793,97.1571,97.8698,21588.0
2020-06-05 11:00:00,103.01,103.21,102.93,103.1,18914.0,97.8889,98.0789,97.8128,97.9744,18914.0
2020-06-05 11:10:00,103.12,103.44,103.12,103.3,16856.0,97.9934,98.2975,97.9934,98.1644,16856.0
2020-06-05 11:20:00,103.32,103.95,103.26,103.72,38927.0,98.1834,98.7821,98.1264,98.5636,38927.0
2020-06-05 11:30:00,103.72,103.95,103.4,103.4,21149.0,98.5636,98.7821,98.2595,98.2595,21149.0
2020-06-05 11:40:00,103.36,103.51,103.19,103.27,16225.0,98.2215,98.364,98.0599,98.1359,16225.0
2020-06-05 11:50:00,103.28,103.97,103.28,103.94,40385.0,98.1454,98.8011,98.1454,98.7726,40385.0
2020-06-05 12:00:00,103.97,104.4,103.93,104.02,33591.0,98.8011,99.2097,98.7631,98.8486,33591.0
2020-06-05 12:10:00,104.02,104.11,103.66,103.81,36478.0,98.8486,98.9342,98.5065,98.6491,36478.0
2020-06-05 12:20:00,103.86,104.1,103.82,103.89,21953.0,98.6966,98.9247,98.6586,98.7251,21953.0
2020-06-05 12:30:00,103.88,104.36,103.83,104.3,26532.0,98.7156,99.1717,98.6681,99.1147,26532.0
2020-06-05 12:40:00,104.25,104.47,104.24,104.39,23350.0,99.0672,99.2763,99.0577,99.2002,23350.0
2020-06-05 12:50:00,104.36,104.85,104.33,104.72,21978.0,99.1717,99.6374,99.1432,99.5138,21978.0
2020-06-05 13:00:00,104.73,104.81,104.56,104.72,25843.0,99.5233,99.5994,99.3618,99.5138,25843.0
2020-06-05 13:10:00,104.7,104.93,104.61,104.61,19802.0,99.4948,99.7134,99.4093,99.4093,19802.0
2020-06-05 13:20:00,104.61,104.72,104.47,104.65,24031.0,99.4093,99.5138,99.2763,99.4473,24031.0
2020-06-05 13:30:00,104.66,104.77,104.33,104.48,18815.0,99.4568,99.5614,99.1432,99.2858,18815.0
2020-06-05 13:40:00,104.46,104.73,104.38,104.46,24255.0,99.2668,99.5233,99.1907,99.2668,24255.0
2020-06-05 13:50:00,104.48,104.49,104.06,104.08,20642.0,99.2858,99.2953,98.8867,98.9057,20642.0
2020-06-05 14:00:00,104.08,104.35,104.03,104.05,26623.0,98.9057,99.1622,98.8581,98.8771,26623.0
2020-06-05 14:10:00,104.08,104.21,103.95,104.06,21881.0,98.9057,99.0292,98.7821,98.8867,21881.0
2020-06-05 14:20:00,104.09,104.1,103.92,104.01,23422.0,98.9152,98.9247,98.7536,98.8391,23422.0
2020-06-05 14:30:00,104.01,104.29,103.92,104.27,23794.0,98.8391,99.1052,98.7536,99.0862,23794.0
2020-06-05 14:40:00,104.26,104.44,103.95,103.95,18695.0,99.0767,99.2478,98.7821,98.7821,18695.0
2020-06-05 14:50:00,103.98,104.04,103.6,103.7,19263.0,98.8106,98.8676,98.4495,98.5445,19263.0
2020-06-05 15:00:00,103.7,103.75,103.54,103.66,23597.0,98.5445,98.5921,98.3925,98.5065,23597.0
2020-06-05 15:10:00,103.69,103.81,103.59,103.72,37768.0,98.535,98.6491,98.44,98.5636,37768.0
2020-06-05 15:20:00,103.74,103.81,103.51,103.78,42654.0,98.5826,98.6491,98.364,98.6206,42654.0
2020-06-05 15:30:00,103.77,103.77,103.14,103.19,97155.0,98.6111,98.6111,98.0124,98.0599,97155.0
2020-06-05 15:40:00,103.19,103.23,102.71,102.94,63241.0,98.0599,98.0979,97.6038,97.8223,63241.0
2020-06-05 15:50:00,102.94,103.01,102.25,102.5,400178.0,97.8223,97.8889,97.1666,97.4042,400178.0
2020-06-08 09:30:00,102.75,104.05,102.32,102.55,128232.0,97.6418,98.8771,97.2332,97.4517,128232.0
2020-06-08 09:40:00,102.55,103.0,102.3,102.85,92840.0,97.4517,97.8793,97.2142,97.7368,92840.0
2020-06-08 09:50:00,102.88,102.88,101.89,101.92,46342.0,97.7653,97.7653,96.8245,96.853,46342.0
2020-06-08 10:00:00,101.98,102.71,101.88,102.55,71312.0,96.9101,97.6038,96.815,97.4517,71312.0
2020-06-08 10:10:00,102.51,102.65,102.38,102.48,91865.0,97.4137,97.5467,97.2902,97.3852,91865.0
2020-06-08 10:20:00,102.49,102.74,102.44,102.55,30801.0,97.3947,97.6323,97.3472,97.4517,30801.0
2020-06-08 10:30:00,102.53,102.75,102.39,102.5,61071.0,97.4327,97.6418,97.2997,97.4042,61071.0
2020-06-08 10:40:00,102.43,102.75,102.13,102.65,62874.0,97.3377,97.6418,97.0526,97.5467,62874.0
2020-06-08 10:50:00,102.63,102.64,102.25,102.38,63300.0,97.5277,97.5372,97.1666,97.2902,63300.0
2020-06-08 11:00:00,102.41,102.49,102.15,102.39,41767.0,97.3187,97.3947,97.0716,97.2997,41767.0
2020-06-08 11:10:00,102.31,102.6,102.29,102.4,41169.0,97.2237,97.4992,97.2046,97.3092,41169.0
2020-06-08 11:20:00,102.42,102.47,102.31,102.38,42921.0,97.3282,97.3757,97.2237,97.2902,42921.0
2020-06-08 11:30:00,102.4,102.58,101.73,101.82,60424.0,97.3092,97.4802,96.6725,96.758,60424.0
2020-06-08 11:40:00,101.81,102.05,101.71,101.75,139499.0,96.7485,96.9766,96.6535,96.6915,139499.0
2020-06-08 11:50:00,101.76,102.0,101.51,101.8,75954.0,96.701,96.9291,96.4634,96.739,75954.0
2020-06-08 12:00:00,101.81,101.9,101.52,101.82,51984.0,96.7485,96.834,96.4729,96.758,51984.0
2020-06-08 12:10:00,101.8,101.93,101.54,101.77,110944.0,96.739,96.8625,96.4919,96.7105,110944.0
2020-06-08 12:20:00,101.78,101.96,101.51,101.7,42476.0,96.72,96.8911,96.4634,96.644,42476.0
2020-06-08 12:30:00,101.66,101.72,101.48,101.6,32584.0,96.606,96.663,96.4349,96.549,32584.0
2020-06-08 12:40:00,101.56,101.65,101.43,101.56,20927.0,96.5109,96.5965,96.3874,96.5109,20927.0
2020-06-08 12:50:00,101.55,101.64,101.49,101.51,35122.0,96.5014,96.587,96.4444,96.4634,35122.0
2020-06-08 13:00:00,101.51,101.75,101.48,101.64,73678.0,96.4634,96.6915,96.4349,96.587,73678.0
2020-06-08 13:10:00,101.64,101.67,101.5,101.6,50132.0,96.587,96.6155,96.4539,96.549,50132.0
2020-06-08 13:20:00,101.59,101.67,101.39,101.45,92529.0,96.5394,96.6155,96.3494,96.4064,92529.0
2020-06-08 13:30:00,101.48,101.79,101.43,101.6,99502.0,96.4349,96.7295,96.3874,96.549,99502.0
2020-06-08 13:40:00,101.6,101.86,101.6,101.81,31568.0,96.549,96.796,96.549,96.7485,31568.0
2020-06-08 13:50:00,101.8,101.87,101.72,101.76,27031.0,96.739,96.8055,96.663,96.701,27031.0
2020-06-08 14:00:00,101.77,101.95,101.72,101.83,47662.0,96.7105,96.8816,96.663,96.7675,47662.0
2020-06-08 14:10:00,101.86,102.01,101.77,102.0,53736.0,96.796,96.9386,96.7105,96.9291,53736.0
2020-06-08 14:20:00,102.0,102.13,101.89,101.91,34190.0,96.9291,97.0526,96.8245,96.8435,34190.0
2020-06-08 14:30:00,101.92,102.36,101.89,102.29,31881.0,96.853,97.2712,96.8245,97.2046,31881.0
2020-06-08 14:40:00,102.27,102.32,102.02,102.08,43807.0,97.1856,97.2332,96.9481,97.0051,43807.0
2020-06-08 14:50:00,102.09,102.37,102.03,102.34,30534.0,97.0146,97.2807,96.9576,97.2522,30534.0
2020-06-08 15:00:00,102.28,102.53,102.23,102.49,80021.0,97.1951,97.4327,97.1476,97.3947,80021.0
2020-06-08 15:10:00,102.49,102.54,102.35,102.48,102167.0,97.3947,97.4422,97.2617,97.3852,102167.0
2020-06-08 15:20:00,102.48,102.83,102.48,102.57,54847.0,97.3852,97.7178,97.3852,97.4707,54847.0
2020-06-08 15:30:00,102.58,102.67,102.35,102.52,70371.0,97.4802,97.5658,97.2617,97.4232,70371.0
2020-06-08 15:40:00,102.52,102.86,102.48,102.54,79363.0,97.4232,97.7463,97.3852,97.4422,79363.0
2020-06-08 15:50:00,102.56,102.79,102.43,102.7,213146.0,97.4612,97.6798,97.3377,97.5943,213146.0
2020-06-09 09:30:00,102.1,102.91,101.81,102.33,94555.0,97.0241,97.7938,96.7485,97.2427,94555.0
2020-06-09 09:40:00,102.35,102.35,102.0,102.1,85030.0,97.2617,97.2617,96.9291,97.0241,85030.0
2020-06-09 09:50:00,102.0,102.01,101.47,101.77,56762.0,96.9291,96.9386,96.4254,96.7105,56762.0
2020-06-09 10:00:00,101.77,101.81,101.01,101.01,70045.0,96.7105,96.7485,95.9883,95.9883,70045.0
2020-06-09 10:10:00,101.05,101.56,100.67,101.5,86680.0,96.0263,96.5109,95.6652,96.4539,86680.0
2020-06-09 10:20:00,101.45,101.76,101.23,101.44,70543.0,96.4064,96.701,96.1973,96.3969,70543.0
2020-06-09 10:30:00,101.43,102.11,101.37,102.11,38569.0,96.3874,97.0336,96.3304,97.0336,38569.0
2020-06-09 10:40:00,102.07,102.24,101.91,102.22,45297.0,96.9956,97.1571,96.8435,97.1381,45297.0
2020-06-09 10:50:00,102.2,102.2,101.42,101.45,43228.0,97.1191,97.1191,96.3779,96.4064,43228.0
2020-06-09 11:00:00,101.43,102.03,101.33,101.89,57587.0,96.3874,96.9576,96.2924,96.8245,57587.0
2020-06-09 11:10:00,101.93,102.01,101.8,101.98,65854.0,96.8625,96.9386,96.739,96.9101,65854.0
2020-06-09 11:20:00,101.98,102.2,101.94,102.08,31496.0,96.9101,97.1191,96.872,97.0051,31496.0
2020-06-09 11:30:00,102.06,102.17,101.94,102.0,17398.0,96.9861,97.0906,96.872,96.9291,17398.0
2020-06-09 11:40:00,102.0,102.02,101.55,101.75,49386.0,96.9291,96.9481,96.5014,96.6915,49386.0
2020-06-09 11:50:00,101.74,101.83,101.62,101.7,18349.0,96.682,96.7675,96.568,96.644,18349.0
2020-06-09 12:00:00,101.69,101.83,101.6,101.8,36596.0,96.6345,96.7675,96.549,96.739,36596.0
2020-06-09 12:10:00,101.83,101.88,101.63,101.82,21948.0,96.7675,96.815,96.5775,96.758,21948.0
2020-06-09 12:20:00,101.83,102.01,101.8,101.92,22760.0,96.7675,96.9386,96.739,96.853,22760.0
2020-06-09 12:30:00,101.9,102.03,101.83,101.96,8509.0,96.834,96.9576,96.7675,96.8911,8509.0
2020-06-09 12:40:00,101.93,102.04,101.84,101.99,11352.0,96.8625,96.9671,96.777,96.9196,11352.0
2020-06-09 12:50:00,101.95,102.08,101.85,101.99,15888.0,96.8816,97.0051,96.7865,96.9196,15888.0
2020-06-09 13:00:00,101.98,102.15,101.98,102.05,16268.0,96.9101,97.0716,96.9101,96.9766,16268.0
2020-06-09 13:10:00,102.03,102.35,101.97,102.34,27198.0,96.9576,97.2617,96.9006,97.2522,27198.0
2020-06-09 13:20:00,102.36,102.53,102.35,102.46,13221.0,97.2712,97.4327,97.2617,97.3662,13221.0
2020-06-09 13:30:00,102.45,102.54,102.39,102.47,12292.0,97.3567,97.4422,97.2997,97.3757,12292.0
2020-06-09 13:40:00,102.47,102.63,102.44,102.5,20810.0,97.3757,97.5277,97.3472,97.4042,20810.0
2020-06-09 13:50:00,102.51,102.56,102.24,102.3,12559.0,97.4137,97.4612,97.1571,97.2142,12559.0
2020-06-09 14:00:00,102.33,102.35,101.86,101.87,13698.0,97.2427,97.2617,96.796,96.8055,13698.0
2020-06-09 14:10:00,101.85,102.04,101.75,101.75,26846.0,96.7865,96.9671,96.6915,96.6915,26846.0
2020-06-09 14:20:00,101.71,101.83,101.65,101.7,23653.0,96.6535,96.7675,96.5965,96.644,23653.0
2020-06-09 14:30:00,101.7,101.92,101.57,101.92,55547.0,96.644,96.853,96.5204,96.853,55547.0
2020-06-09 14:40:00,101.89,102.14,101.8,102.11,21090.0,96.8245,97.0621,96.739,97.0336,21090.0
2020-06-09 14:50:00,102.13,102.19,101.87,102.0,31926.0,97.0526,97.1096,96.8055,96.9291,31926.0
2020-06-09 15:00:00,102.0,102.05,101.63,101.71,36428.0,96.9291,96.9766,96.5775,96.6535,36428.0
2020-06-09 15:10:00,101.73,101.8,101.61,101.73,36487.0,96.6725,96.739,96.5585,96.6725,36487.0
2020-06-09 15:20:00,101.73,101.85,101.52,101.69,46764.0,96.6725,96.7865,96.4729,96.6345,46764.0
2020-06-09 15:30:00,101.68,101.73,101.55,101.71,93221.0,96.625,96.6725,96.5014,96.6535,93221.0
2020-06-09 15:40:00,101.7,102.04,101.52,101.63,75160.0,96.644,96.9671,96.4729,96.5775,75160.0
2020-06-09 15:50:00,101.61,101.7,101.38,101.63,256124.0,96.5585,96.644,96.3399,96.5775,256124.0
2020-06-10 09:30:00,101.69,101.82,100.12,100.42,89507.0,96.6345,96.758,95.1425,95.4276,89507.0
2020-06-10 09:40:00,100.35,100.39,99.45,99.81,78886.0,95.3611,95.3991,94.5058,94.8479,78886.0
2020-06-10 09:50:00,99.82,99.91,99.61,99.81,57525.0,94.8574,94.943,94.6579,94.8479,57525.0
2020-06-10 10:00:00,99.76,99.79,99.34,99.59,98551.0,94.8004,94.8289,94.4013,94.6389,98551.0
2020-06-10 10:10:00,99.55,99.75,99.32,99.49,76134.0,94.6009,94.7909,94.3823,94.5438,76134.0
2020-06-10 10:20:00,99.53,100.18,99.13,99.9,283204.0,94.5819,95.1995,94.2017,94.9335,283204.0
2020-06-10 10:30:00,99.81,100.19,99.54,100.05,18369.0,94.8479,95.209,94.5914,95.076,18369.0
2020-06-10 10:40:00,100.07,100.15,99.85,100.01,21155.0,95.095,95.171,94.886,95.038,21155.0
2020-06-10 10:50:00,100.04,100.06,99.39,99.41,33422.0,95.0665,95.0855,94.4488,94.4678,33422.0
2020-06-10 11:00:00,99.41,99.66,99.25,99.42,28211.0,94.4678,94.7054,94.3158,94.4773,28211.0
2020-06-10 11:10:00,99.42,99.51,99.15,99.22,53622.0,94.4773,94.5629,94.2208,94.2873,53622.0
2020-06-10 11:20:00,99.17,99.51,98.95,99.0,26036.0,94.2398,94.5629,94.0307,94.0782,26036.0
2020-06-10 11:30:00,98.98,99.22,98.65,99.22,25018.0,94.0592,94.2873,93.7456,94.2873,25018.0
2020-06-10 11:40:00,99.27,99.34,99.01,99.22,19639.0,94.3348,94.4013,94.0877,94.2873,19639.0
2020-06-10 11:50:00,99.22,99.78,99.2,99.76,40186.0,94.2873,94.8194,94.2683,94.8004,40186.0
2020-06-10 12:00:00,99.84,99.94,99.49,99.66,25450.0,94.8764,94.9715,94.5438,94.7054,25450.0
2020-06-10 12:10:00,99.69,99.7,99.18,99.4,31215.0,94.7339,94.7434,94.2493,94.4583,31215.0
2020-06-10 12:20:00,99.4,99.95,99.37,99.92,17416.0,94.4583,94.981,94.4298,94.9525,17416.0
2020-06-10 12:30:00,99.93,100.03,99.9,100.03,23253.0,94.962,95.057,94.9335,95.057,23253.0
2020-06-10 12:40:00,100.02,100.14,99.92,100.14,23625.0,95.0475,95.1615,94.9525,95.1615,23625.0
2020-06-10 12:50:00,100.12,100.45,100.09,100.44,29137.0,95.1425,95.4561,95.114,95.4466,29137.0
2020-06-10 13:00:00,100.43,100.64,100.25,100.56,77941.0,95.4371,95.6367,95.2661,95.5607,77941.0
2020-06-10 13:10:00,100.55,100.69,100.43,100.64,21828.0,95.5512,95.6842,95.4371,95.6367,21828.0
2020-06-10 13:20:00,100.62,100.62,100.26,100.26,18393.0,95.6177,95.6177,95.2756,95.2756,18393.0
2020-06-10 13:30:00,100.25,100.37,99.96,100.01,28603.0,95.2661,95.3801,94.9905,95.038,28603.0
2020-06-10 13:40:00,99.91,100.26,99.83,100.19,101638.0,94.943,95.2756,94.8669,95.209,101638.0
2020-06-10 13:50:00,100.16,100.16,99.79,99.94,21660.0,95.1805,95.1805,94.8289,94.9715,21660.0
2020-06-10 14:00:00,99.98,100.99,99.58,100.54,51029.0,95.0095,95.9693,94.6294,95.5416,51029.0
2020-06-10 14:10:00,100.44,100.84,100.42,100.78,99065.0,95.4466,95.8267,95.4276,95.7697,99065.0
2020-06-10 14:20:00,100.73,100.86,100.59,100.76,31785.0,95.7222,95.8457,95.5892,95.7507,31785.0
2020-06-10 14:30:00,100.72,100.79,100.1,100.22,28513.0,95.7127,95.7792,95.1235,95.2376,28513.0
2020-06-10 14:40:00,100.13,100.43,99.76,100.21,40528.0,95.152,95.4371,94.8004,95.2281,40528.0
2020-06-10 14:50:00,100.19,100.34,99.92,100.25,50168.0,95.209,95.3516,94.9525,95.2661,50168.0
2020-06-10 15:00:00,100.18,100.25,99.86,100.17,59649.0,95.1995,95.2661,94.8955,95.19,59649.0
2020-06-10 15:10:00,100.19,100.39,100.07,100.29,58562.0,95.209,95.3991,95.095,95.3041,58562.0
2020-06-10 15:20:00,100.21,100.55,100.1,100.52,49885.0,95.2281,95.5512,95.1235,95.5226,49885.0
2020-06-10 15:30:00,100.55,100.55,99.96,99.97,32830.0,95.5512,95.5512,94.9905,95.0,32830.0
2020-06-10 15:40:00,99.95,99.99,99.78,99.89,121492.0,94.981,95.019,94.8194,94.924,121492.0
2020-06-10 15:50:00,99.87,100.18,99.85,100.04,323813.0,94.905,95.1995,94.886,95.0665,323813.0
2020-06-11 09:30:00,96.68,96.84,95.34,96.0,195983.0,91.8735,92.0256,90.6002,91.2274,195983.0
2020-06-11 09:40:00,95.95,96.6,95.51,96.43,47006.0,91.1798,91.7975,90.7617,91.636,47006.0
2020-06-11 09:50:00,96.33,96.65,96.07,96.43,233745.0,91.5409,91.845,91.2939,91.636,233745.0
2020-06-11 10:00:00,96.4,96.82,95.78,96.2,55678.0,91.6075,92.0066,91.0183,91.4174,55678.0
2020-06-11 10:10:00,96.11,96.8,96.05,96.67,43666.0,91.3319,91.9876,91.2749,91.864,43666.0
2020-06-11 10:20:00,96.66,96.81,95.86,96.12,26599.0,91.8545,91.9971,91.0943,91.3414,26599.0
2020-06-11 10:30:00,96.07,96.48,96.0,96.03,24729.0,91.2939,91.6835,91.2274,91.2559,24729.0
2020-06-11 10:40:00,96.03,96.08,95.56,95.76,32616.0,91.2559,91.3034,90.8092,90.9993,32616.0
2020-06-11 10:50:00,95.72,96.09,95.52,95.63,38488.0,90.9613,91.3129,90.7712,90.8757,38488.0
2020-06-11 11:00:00,95.65,95.67,95.18,95.25,40596.0,90.8948,90.9138,90.4481,90.5146,40596.0
2020-06-11 11:10:00,95.19,95.33,95.07,95.33,29117.0,90.4576,90.5907,90.3436,90.5907,29117.0
2020-06-11 11:20:00,95.31,95.43,95.08,95.15,29182.0,90.5717,90.6857,90.3531,90.4196,29182.0
2020-06-11 11:30:00,95.16,95.4,95.07,95.09,30903.0,90.4291,90.6572,90.3436,90.3626,30903.0
2020-06-11 11:40:00,95.09,95.1,94.72,94.84,33195.0,90.3626,90.3721,90.011,90.125,33195.0
2020-06-11 11:50:00,94.8,95.07,94.7,95.05,31705.0,90.087,90.3436,89.992,90.3246,31705.0
2020-06-11 12:00:00,95.02,95.07,94.84,94.93,101458.0,90.2961,90.3436,90.125,90.2106,101458.0
2020-06-11 12:10:00,94.95,95.1,94.89,95.05,73542.0,90.2296,90.3721,90.1725,90.3246,73542.0
2020-06-11 12:20:00,95.05,95.18,94.9,95.11,48505.0,90.3246,90.4481,90.182,90.3816,48505.0
2020-06-11 12:30:00,95.05,95.46,95.04,95.36,25025.0,90.3246,90.7142,90.3151,90.6192,25025.0
2020-06-11 12:40:00,95.32,95.4,94.7,94.84,105029.0,90.5812,90.6572,89.992,90.125,105029.0
2020-06-11 12:50:00,94.79,94.87,94.37,94.44,30678.0,90.0775,90.1535,89.6784,89.7449,30678.0
2020-06-11 13:00:00,94.39,95.07,94.39,94.89,31326.0,89.6974,90.3436,89.6974,90.1725,31326.0
2020-06-11 13:10:00,94.85,95.2,94.78,95.03,24137.0,90.1345,90.4671,90.068,90.3056,24137.0
2020-06-11 13:20:00,95.05,95.24,94.9,95.02,45795.0,90.3246,90.5051,90.182,90.2961,45795.0
2020-06-11 13:30:00,95.01,95.13,94.6,94.6,102668.0,90.2866,90.4006,89.897,89.897,102668.0
2020-06-11 13:40:00,94.61,94.62,94.31,94.44,21578.0,89.9065,89.916,89.6214,89.7449,21578.0
2020-06-11 13:50:00,94.39,94.87,94.34,94.68,22505.0,89.6974,90.1535,89.6499,89.973,22505.0
2020-06-11 14:00:00,94.67,94.71,94.37,94.52,22214.0,89.9635,90.0015,89.6784,89.8209,22214.0
2020-06-11 14:10:00,94.52,94.68,94.35,94.55,51327.0,89.8209,89.973,89.6594,89.8494,51327.0
2020-06-11 14:20:00,94.45,94.98,94.45,94.77,34444.0,89.7544,90.2581,89.7544,90.0585,34444.0
2020-06-11 14:30:00,94.81,94.81,94.11,94.19,32208.0,90.0965,90.0965,89.4313,89.5073,32208.0
2020-06-11 14:40:00,94.2,94.25,93.79,93.79,25730.0,89.5168,89.5644,89.1272,89.1272,25730.0
2020-06-11 14:50:00,93.75,93.82,93.33,93.52,30054.0,89.0892,89.1557,88.6901,88.8706,30054.0
2020-06-11 15:00:00,93.5,93.9,93.23,93.8,31842.0,88.8516,89.2318,88.5951,89.1367,31842.0
2020-06-11 15:10:00,93.77,94.01,93.21,93.42,52082.0,89.1082,89.3363,88.5761,88.7756,52082.0
2020-06-11 15:20:00,93.4,93.59,93.27,93.47,136251.0,88.7566,88.9372,88.6331,88.8231,136251.0
2020-06-11 15:30:00,93.43,94.01,93.23,93.91,147698.0,88.7851,89.3363,88.5951,89.2413,147698.0
2020-06-11 15:40:00,93.87,94.5,93.87,94.3,125682.0,89.2032,89.8019,89.2032,89.6119,125682.0
2020-06-11 15:50:00,94.28,94.71,94.01,94.38,559080.0,89.5929,90.0015,89.3363,89.6879,559080.0
2020-06-12 09:30:00,96.42,96.79,95.22,95.99,66155.0,91.6265,91.9781,90.4861,91.2179,66155.0
2020-06-12 09:40:00,96.0,96.67,95.32,95.33,34168.0,91.2274,91.864,90.5812,90.5907,34168.0
2020-06-12 09:50:00,95.43,95.53,94.76,94.91,45000.0,90.6857,90.7807,90.049,90.1915,45000.0
2020-06-12 10:00:00,94.94,95.56,94.82,95.07,29691.0,90.2201,90.8092,90.106,90.3436,29691.0
2020-06-12 10:10:00,95.04,95.08,94.23,94.27,52629.0,90.3151,90.3531,89.5454,89.5834,52629.0
2020-06-12 10:20:00,94.31,94.87,94.29,94.54,21757.0,89.6214,90.1535,89.6024,89.8399,21757.0
2020-06-12 10:30:00,94.53,94.54,93.56,93.64,18083.0,89.8304,89.8399,88.9087,88.9847,18083.0
2020-06-12 10:40:00,93.64,94.15,93.64,93.85,38123.0,88.9847,89.4693,88.9847,89.1842,38123.0
2020-06-12 10:50:00,93.78,93.78,92.96,93.01,27480.0,89.1177,89.1177,88.3385,88.386,27480.0
2020-06-12 11:00:00,92.95,93.07,92.14,92.72,36852.0,88.329,88.443,87.5593,88.1104,36852.0
2020-06-12 11:10:00,92.75,92.78,91.72,91.73,61394.0,88.1389,88.1674,87.1601,87.1696,61394.0
2020-06-12 11:20:00,91.75,92.13,91.41,91.8,77072.0,87.1886,87.5498,86.8655,87.2362,77072.0
2020-06-12 11:30:00,91.9,92.3,91.54,92.23,49528.0,87.3312,87.7113,86.9891,87.6448,49528.0
2020-06-12 11:40:00,92.24,92.29,91.77,92.11,48916.0,87.6543,87.7018,87.2076,87.5307,48916.0
2020-06-12 11:50:00,92.05,92.61,91.77,92.55,42287.0,87.4737,88.0059,87.2076,87.9489,42287.0
2020-06-12 12:00:00,92.56,92.63,92.33,92.58,53854.0,87.9584,88.0249,87.7398,87.9774,53854.0
2020-06-12 12:10:00,92.56,92.57,91.8,92.01,42840.0,87.9584,87.9679,87.2362,87.4357,42840.0
2020-06-12 12:20:00,92.03,92.23,91.41,91.41,64542.0,87.4547,87.6448,86.8655,86.8655,64542.0
2020-06-12 12:30:00,91.42,91.57,91.27,91.48,50276.0,86.875,87.0176,86.7325,86.9321,50276.0
2020-06-12 12:40:00,91.49,91.62,91.17,91.17,65855.0,86.9416,87.0651,86.6375,86.6375,65855.0
2020-06-12 12:50:00,91.2,91.49,91.2,91.36,62692.0,86.666,86.9416,86.666,86.818,62692.0
2020-06-12 13:00:00,91.39,91.44,90.97,91.16,58250.0,86.8465,86.8941,86.4474,86.628,58250.0
2020-06-12 13:10:00,91.12,91.29,90.87,91.1,47680.0,86.59,86.7515,86.3524,86.571,47680.0
2020-06-12 13:20:00,91.09,91.38,90.93,91.19,43664.0,86.5615,86.837,86.4094,86.6565,43664.0
2020-06-12 13:30:00,91.19,91.3,90.77,90.86,43496.0,86.6565,86.761,86.2574,86.3429,43496.0
2020-06-12 13:40:00,90.87,91.19,90.15,90.23,55570.0,86.3524,86.6565,85.6682,85.7442,55570.0
2020-06-12 13:50:00,90.24,90.48,89.79,89.8,63001.0,85.7537,85.9818,85.3261,85.3356,63001.0
2020-06-12 14:00:00,89.81,90.57,89.79,90.19,44436.0,85.3451,86.0673,85.3261,85.7062,44436.0
2020-06-12 14:10:00,90.22,90.99,90.22,90.75,38791.0,85.7347,86.4664,85.7347,86.2384,38791.0
2020-06-12 14:20:00,90.74,91.25,90.63,91.25,26699.0,86.2289,86.7135,86.1243,86.7135,26699.0
2020-06-12 14:30:00,91.2,91.62,91.0,91.05,39758.0,86.666,87.0651,86.4759,86.5234,39758.0
2020-06-12 14:40:00,91.03,91.38,90.94,91.14,53183.0,86.5044,86.837,86.4189,86.609,53183.0
2020-06-12 14:50:00,91.17,91.39,90.97,91.27,31538.0,86.6375,86.8465,86.4474,86.7325,31538.0
2020-06-12 15:00:00,91.3,91.74,91.3,91.51,32674.0,86.761,87.1791,86.761,86.9606,32674.0
2020-06-12 15:10:00,91.53,91.88,91.32,91.63,40478.0,86.9796,87.3122,86.78,87.0746,40478.0
2020-06-12 15:20:00,91.6,91.62,91.14,91.42,37745.0,87.0461,87.0651,86.609,86.875,37745.0
2020-06-12 15:30:00,91.42,91.82,91.32,91.72,65925.0,86.875,87.2552,86.78,87.1601,65925.0
2020-06-12 15:40:00,91.76,92.69,91.7,92.62,77332.0,87.1981,88.0819,87.1411,88.0154,77332.0
2020-06-12 15:50:00,92.67,92.74,92.31,92.44,210272.0,88.0629,88.1294,87.7208,87.8443,210272.0
2020-06-15 09:30:00,89.02,89.64,87.86,89.3,111000.0,84.5944,85.1835,83.492,84.8604,111000.0
2020-06-15 09:40:00,89.3,89.83,89.14,89.19,47292.0,84.8604,85.3641,84.7084,84.7559,47292.0
2020-06-15 09:50:00,89.12,89.58,89.0,89.4,43386.0,84.6894,85.1265,84.5754,84.9555,43386.0
2020-06-15 10:00:00,89.44,90.28,89.35,90.18,41329.0,84.9935,85.7917,84.908,85.6967,41329.0
2020-06-15 10:10:00,90.16,90.53,90.04,90.46,33214.0,85.6777,86.0293,85.5637,85.9628,33214.0
2020-06-15 10:20:00,90.48,90.48,89.75,89.76,18728.0,85.9818,85.9818,85.2881,85.2976,18728.0
2020-06-15 10:30:00,89.7,90.01,89.69,89.69,40142.0,85.2406,85.5351,85.2311,85.2311,40142.0
2020-06-15 10:40:00,89.48,90.13,89.35,89.99,55163.0,85.0315,85.6492,84.908,85.5161,55163.0
2020-06-15 10:50:00,89.95,90.39,89.83,90.07,139811.0,85.4781,85.8963,85.3641,85.5922,139811.0
2020-06-15 11:00:00,90.08,90.6,90.01,90.45,44459.0,85.6017,86.0958,85.5351,85.9533,44459.0
2020-06-15 11:10:00,90.48,90.49,89.56,89.63,62562.0,85.9818,85.9913,85.1075,85.174,62562.0
2020-06-15 11:20:00,89.65,89.67,89.13,89.21,55214.0,85.193,85.2121,84.6989,84.7749,55214.0
2020-06-15 11:30:00,89.22,89.31,88.91,89.0,43777.0,84.7844,84.8699,84.4898,84.5754,43777.0
2020-06-15 11:40:00,89.02,89.1,88.69,88.75,48757.0,84.5944,84.6704,84.2808,84.3378,48757.0
2020-06-15 11:50:00,88.74,89.02,88.53,88.75,225786.0,84.3283,84.5944,84.1287,84.3378,225786.0
2020-06-15 12:00:00,88.72,89.44,88.61,89.43,132773.0,84.3093,84.9935,84.2047,84.984,132773.0
2020-06-15 12:10:00,89.4,89.55,89.04,89.42,88259.0,84.9555,85.098,84.6134,84.9745,88259.0
2020-06-15 12:20:00,89.42,89.62,89.4,89.46,73739.0,84.9745,85.1645,84.9555,85.0125,73739.0
2020-06-15 12:30:00,89.44,89.51,89.15,89.44,60600.0,84.9935,85.06,84.7179,84.9935,60600.0
2020-06-15 12:40:00,89.42,89.63,89.4,89.54,80755.0,84.9745,85.174,84.9555,85.0885,80755.0
2020-06-15 12:50:00,89.52,89.85,89.36,89.71,45172.0,85.0695,85.3831,84.9175,85.2501,45172.0
2020-06-15 13:00:00,89.7,90.23,89.6,90.22,77796.0,85.2406,85.7442,85.1455,85.7347,77796.0
2020-06-15 13:10:00,90.24,90.46,90.17,90.21,73518.0,85.7537,85.9628,85.6872,85.7252,73518.0
2020-06-15 13:20:00,90.2,90.39,89.98,90.39,35723.0,85.7157,85.8963,85.5066,85.8963,35723.0
2020-06-15 13:30:00,90.36,90.36,90.06,90.21,33933.0,85.8677,85.8677,85.5827,85.7252,33933.0
2020-06-15 13:40:00,90.22,90.38,89.67,89.71,23018.0,85.7347,85.8868,85.2121,85.2501,23018.0
2020-06-15 13:50:00,89.73,90.06,89.73,89.78,17611.0,85.2691,85.5827,85.2691,85.3166,17611.0
2020-06-15 14:00:00,89.74,91.03,89.74,90.86,55734.0,85.2786,86.5044,85.2786,86.3429,55734.0
2020-06-15 14:10:00,90.96,90.99,90.54,90.85,72711.0,86.4379,86.4664,86.0388,86.3334,72711.0
2020-06-15 14:20:00,90.82,90.86,90.39,90.77,47994.0,86.3049,86.3429,85.8963,86.2574,47994.0
2020-06-15 14:30:00,90.8,90.91,90.27,90.31,33966.0,86.2859,86.3904,85.7822,85.8202,33966.0
2020-06-15 14:40:00,90.33,90.72,90.26,90.64,42491.0,85.8392,86.2099,85.7727,86.1338,42491.0
2020-06-15 14:50:00,90.58,90.67,90.34,90.63,60295.0,86.0768,86.1623,85.8487,86.1243,60295.0
2020-06-15 15:00:00,90.63,91.05,90.61,90.91,48569.0,86.1243,86.5234,86.1053,86.3904,48569.0
2020-06-15 15:10:00,90.9,91.49,90.9,91.35,91190.0,86.3809,86.9416,86.3809,86.8085,91190.0
2020-06-15 15:20:00,91.36,91.49,90.95,91.01,100707.0,86.818,86.9416,86.4284,86.4854,100707.0
2020-06-15 15:30:00,91.02,91.11,90.44,90.85,143145.0,86.4949,86.5805,85.9438,86.3334,143145.0
2020-06-15 15:40:00,90.82,90.87,90.6,90.65,163200.0,86.3049,86.3524,86.0958,86.1433,163200.0
2020-06-15 15:50:00,90.61,91.4,90.57,91.33,271361.0,86.1053,86.856,86.0673,86.7895,271361.0
2020-06-16 09:30:00,97.04,97.09,95.27,96.28,210459.0,92.2157,92.2632,90.5336,91.4934,210459.0
2020-06-16 09:40:00,96.25,96.95,95.84,96.19,105908.0,91.4649,92.1301,91.0753,91.4079,105908.0
2020-06-16 09:50:00,96.24,96.73,95.96,96.44,79104.0,91.4554,91.9211,91.1893,91.6455,79104.0
2020-06-16 10:00:00,96.46,97.18,96.38,96.96,129146.0,91.6645,92.3487,91.5885,92.1396,129146.0
2020-06-16 10:10:00,96.96,97.27,96.9,97.02,150032.0,92.1396,92.4342,92.0826,92.1966,150032.0
2020-06-16 10:20:00,97.04,97.2,96.72,97.03,130771.0,92.2157,92.3677,91.9116,92.2061,130771.0
2020-06-16 10:30:00,97.05,97.53,96.48,96.92,117005.0,92.2252,92.6813,91.6835,92.1016,117005.0
2020-06-16 10:40:00,96.96,97.09,96.2,97.04,132945.0,92.1396,92.2632,91.4174,92.2157,132945.0
2020-06-16 10:50:00,97.05,97.14,95.83,95.98,126957.0,92.2252,92.3107,91.0658,91.2083,126957.0
2020-06-16 11:00:00,95.96,96.54,95.31,96.46,55611.0,91.1893,91.7405,90.5717,91.6645,55611.0
2020-06-16 11:10:00,96.52,97.22,96.34,96.99,34321.0,91.7215,92.3867,91.5505,92.1681,34321.0
2020-06-16 11:20:00,96.9,97.5,96.9,97.5,55783.0,92.0826,92.6528,92.0826,92.6528,55783.0
2020-06-16 11:30:00,97.54,97.7,97.08,97.36,27539.0,92.6908,92.8428,92.2537,92.5197,27539.0
2020-06-16 11:40:00,97.37,97.64,97.15,97.36,26263.0,92.5292,92.7858,92.3202,92.5197,26263.0
2020-06-16 11:50:00,97.39,97.51,96.75,96.78,42132.0,92.5483,92.6623,91.9401,91.9686,42132.0
2020-06-16 12:00:00,96.86,97.02,96.45,96.74,41595.0,92.0446,92.1966,91.655,91.9306,41595.0
2020-06-16 12:10:00,96.78,96.94,96.54,96.79,34800.0,91.9686,92.1206,91.7405,91.9781,34800.0
2020-06-16 12:20:00,96.8,97.21,96.76,97.07,25230.0,91.9876,92.3772,91.9496,92.2442,25230.0
2020-06-16 12:30:00,97.06,97.74,97.06,97.58,33854.0,92.2347,92.8809,92.2347,92.7288,33854.0
2020-06-16 12:40:00,97.59,97.96,97.47,97.76,46437.0,92.7383,93.0899,92.6243,92.8999,46437.0
2020-06-16 12:50:00,97.81,97.87,97.26,97.26,50865.0,92.9474,93.0044,92.4247,92.4247,50865.0
2020-06-16 13:00:00,97.28,97.62,97.28,97.48,42323.0,92.4437,92.7668,92.4437,92.6338,42323.0
2020-06-16 13:10:00,97.51,97.75,97.38,97.69,19089.0,92.6623,92.8904,92.5387,92.8333,19089.0
2020-06-16 13:20:00,97.63,97.67,97.29,97.47,72198.0,92.7763,92.8143,92.4532,92.6243,72198.0
2020-06-16 13:30:00,97.49,97.55,97.2,97.3,37953.0,92.6433,92.7003,92.3677,92.4627,37953.0
2020-06-16 13:40:00,97.22,97.48,97.22,97.28,28074.0,92.3867,92.6338,92.3867,92.4437,28074.0
2020-06-16 13:50:00,97.29,97.37,97.02,97.37,47697.0,92.4532,92.5292,92.1966,92.5292,47697.0
2020-06-16 14:00:00,97.37,97.82,97.37,97.73,45880.0,92.5292,92.9569,92.5292,92.8713,45880.0
2020-06-16 14:10:00,97.72,98.05,97.67,97.76,54191.0,92.8618,93.1754,92.8143,92.8999,54191.0
2020-06-16 14:20:00,97.76,97.83,97.11,97.53,93157.0,92.8999,92.9664,92.2822,92.6813,93157.0
2020-06-16 14:30:00,97.48,97.77,97.39,97.58,80892.0,92.6338,92.9094,92.5483,92.7288,80892.0
2020-06-16 14:40:00,97.61,97.7,97.25,97.39,40401.0,92.7573,92.8428,92.4152,92.5483,40401.0
2020-06-16 14:50:00,97.41,97.46,97.1,97.33,49073.0,92.5673,92.6148,92.2727,92.4912,49073.0
2020-06-16 15:00:00,97.31,97.35,97.0,97.1,67538.0,92.4722,92.5102,92.1776,92.2727,67538.0
2020-06-16 15:10:00,97.12,97.38,97.12,97.26,84892.0,92.2917,92.5387,92.2917,92.4247,84892.0
2020-06-16 15:20:00,97.32,97.67,97.29,97.58,73714.0,92.4817,92.8143,92.4532,92.7288,73714.0
2020-06-16 15:30:00,97.57,97.9,97.45,97.57,61150.0,92.7193,93.0329,92.6053,92.7193,61150.0
2020-06-16 15:40:00,97.58,97.67,97.11,97.38,65540.0,92.7288,92.8143,92.2822,92.5387,65540.0
2020-06-16 15:50:00,97.39,97.84,97.31,97.62,229033.0,92.5483,92.9759,92.4722,92.7668,229033.0
2020-06-17 09:30:00,97.74,98.13,97.0,97.34,61747.0,92.8809,93.2515,92.1776,92.5007,61747.0
2020-06-17 09:40:00,97.29,97.62,96.88,97.24,66856.0,92.4532,92.7668,92.0636,92.4057,66856.0
2020-06-17 09:50:00,97.18,97.73,96.81,97.12,62428.0,92.3487,92.8713,91.9971,92.2917,62428.0
2020-06-17 10:00:00,97.05,97.65,97.01,97.55,86898.0,92.2252,92.7953,92.1871,92.7003,86898.0
2020-06-17 10:10:00,97.51,97.67,96.74,96.88,42507.0,92.6623,92.8143,91.9306,92.0636,42507.0
2020-06-17 10:20:00,96.9,97.27,96.81,97.01,90981.0,92.0826,92.4342,91.9971,92.1871,90981.0
2020-06-17 10:30:00,96.97,97.19,96.9,97.11,27651.0,92.1491,92.3582,92.0826,92.2822,27651.0
2020-06-17 10:40:00,97.11,97.21,96.91,97.14,38176.0,92.2822,92.3772,92.0921,92.3107,38176.0
2020-06-17 10:50:00,97.12,97.37,97.11,97.18,25771.0,92.2917,92.5292,92.2822,92.3487,25771.0
2020-06-17 11:00:00,97.17,97.48,97.05,97.32,34015.0,92.3392,92.6338,92.2252,92.4817,34015.0
2020-06-17 11:10:00,97.34,97.44,97.04,97.15,42325.0,92.5007,92.5958,92.2157,92.3202,42325.0
2020-06-17 11:20:00,97.14,97.3,97.07,97.23,90877.0,92.3107,92.4627,92.2442,92.3962,90877.0
2020-06-17 11:30:00,97.16,97.38,97.12,97.2,42621.0,92.3297,92.5387,92.2917,92.3677,42621.0
2020-06-17 11:40:00,97.2,97.38,97.16,97.2,27442.0,92.3677,92.5387,92.3297,92.3677,27442.0
2020-06-17 11:50:00,97.17,97.24,97.07,97.18,38302.0,92.3392,92.4057,92.2442,92.3487,38302.0
2020-06-17 12:00:00,97.16,97.22,97.07,97.16,56738.0,92.3297,92.3867,92.2442,92.3297,56738.0
2020-06-17 12:10:00,97.16,97.26,97.11,97.17,55340.0,92.3297,92.4247,92.2822,92.3392,55340.0
2020-06-17 12:20:00,97.15,97.31,97.1,97.24,29505.0,92.3202,92.4722,92.2727,92.4057,29505.0
2020-06-17 12:30:00,97.24,97.6,97.23,97.43,20163.0,92.4057,92.7478,92.3962,92.5863,20163.0
2020-06-17 12:40:00,97.45,97.46,97.25,97.27,18081.0,92.6053,92.6148,92.4152,92.4342,18081.0
2020-06-17 12:50:00,97.27,97.34,97.08,97.32,41095.0,92.4342,92.5007,92.2537,92.4817,41095.0
2020-06-17 13:00:00,97.31,97.41,97.21,97.22,18101.0,92.4722,92.5673,92.3772,92.3867,18101.0
2020-06-17 13:10:00,97.13,97.35,97.13,97.33,134010.0,92.3012,92.5102,92.3012,92.4912,134010.0
2020-06-17 13:20:00,97.33,97.53,97.31,97.38,24959.0,92.4912,92.6813,92.4722,92.5387,24959.0
2020-06-17 13:30:00,97.41,97.48,97.28,97.4,54774.0,92.5673,92.6338,92.4437,92.5578,54774.0
2020-06-17 13:40:00,97.33,97.35,97.16,97.21,37717.0,92.4912,92.5102,92.3297,92.3772,37717.0
2020-06-17 13:50:00,97.21,97.28,96.84,96.88,98019.0,92.3772,92.4437,92.0256,92.0636,98019.0
2020-06-17 14:00:00,96.89,96.94,96.78,96.88,46562.0,92.0731,92.1206,91.9686,92.0636,46562.0
2020-06-17 14:10:00,96.88,97.03,96.86,96.95,33515.0,92.0636,92.2061,92.0446,92.1301,33515.0
2020-06-17 14:20:00,96.96,97.03,96.88,96.91,18933.0,92.1396,92.2061,92.0636,92.0921,18933.0
2020-06-17 14:30:00,96.93,97.19,96.91,97.17,32513.0,92.1111,92.3582,92.0921,92.3392,32513.0
2020-06-17 14:40:00,97.19,97.33,97.09,97.15,27267.0,92.3582,92.4912,92.2632,92.3202,27267.0
2020-06-17 14:50:00,97.12,97.26,96.94,96.97,51541.0,92.2917,92.4247,92.1206,92.1491,51541.0
2020-06-17 15:00:00,96.96,97.17,96.81,97.15,135138.0,92.1396,92.3392,91.9971,92.3202,135138.0
2020-06-17 15:10:00,97.13,97.16,96.79,96.96,130923.0,92.3012,92.3297,91.9781,92.1396,130923.0
2020-06-17 15:20:00,96.97,97.01,96.66,96.72,196709.0,92.1491,92.1871,91.8545,91.9116,196709.0
2020-06-17 15:30:00,96.71,97.09,96.57,97.04,71221.0,91.9021,92.2632,91.769,92.2157,71221.0
2020-06-17 15:40:00,97.05,97.05,96.7,96.77,141632.0,92.2252,92.2252,91.8926,91.9591,141632.0
2020-06-17 15:50:00,96.74,96.97,96.64,96.65,229421.0,91.9306,92.1491,91.8355,91.845,229421.0
2020-06-18 09:30:00,95.19,96.38,95.0,95.89,313208.0,90.4576,91.5885,90.2771,91.1228,313208.0
2020-06-18 09:40:00,95.73,95.76,94.64,95.3,42751.0,90.9708,90.9993,89.935,90.5622,42751.0
2020-06-18 09:50:00,95.24,95.35,94.96,95.09,67515.0,90.5051,90.6097,90.2391,90.3626,67515.0
2020-06-18 10:00:00,95.09,95.87,95.09,95.86,45629.0,90.3626,91.1038,90.3626,91.0943,45629.0
2020-06-18 10:10:00,95.87,95.91,95.23,95.3,60806.0,91.1038,91.1418,90.4956,90.5622,60806.0
2020-06-18 10:20:00,95.29,95.43,95.0,95.31,52423.0,90.5527,90.6857,90.2771,90.5717,52423.0
2020-06-18 10:30:00,95.38,95.86,95.3,95.37,93281.0,90.6382,91.0943,90.5622,90.6287,93281.0
2020-06-18 10:40:00,95.35,95.62,95.09,95.09,102076.0,90.6097,90.8662,90.3626,90.3626,102076.0
2020-06-18 10:50:00,95.11,95.33,94.88,95.13,104607.0,90.3816,90.5907,90.163,90.4006,104607.0
2020-06-18 11:00:00,95.13,95.23,94.74,94.78,34877.0,90.4006,90.4956,90.03,90.068,34877.0
2020-06-18 11:10:00,94.73,94.9,94.66,94.71,31752.0,90.0205,90.182,89.954,90.0015,31752.0
2020-06-18 11:20:00,94.68,94.75,94.46,94.53,42387.0,89.973,90.0395,89.7639,89.8304,42387.0
2020-06-18 11:30:00,94.56,94.78,94.16,94.16,26199.0,89.8589,90.068,89.4788,89.4788,26199.0
2020-06-18 11:40:00,94.16,94.24,94.0,94.09,25927.0,89.4788,89.5549,89.3268,89.4123,25927.0
2020-06-18 11:50:00,94.05,94.05,93.76,93.93,42048.0,89.3743,89.3743,89.0987,89.2603,42048.0
2020-06-18 12:00:00,93.9,93.92,93.66,93.8,28526.0,89.2318,89.2508,89.0037,89.1367,28526.0
2020-06-18 12:10:00,93.79,93.99,93.79,93.89,27585.0,89.1272,89.3173,89.1272,89.2223,27585.0
2020-06-18 12:20:00,93.89,94.08,93.88,93.97,37350.0,89.2223,89.4028,89.2128,89.2983,37350.0
2020-06-18 12:30:00,93.92,94.08,93.46,93.61,46694.0,89.2508,89.4028,88.8136,88.9562,46694.0
2020-06-18 12:40:00,93.62,93.76,93.56,93.65,15969.0,88.9657,89.0987,88.9087,88.9942,15969.0
2020-06-18 12:50:00,93.61,93.66,93.51,93.63,23497.0,88.9562,89.0037,88.8611,88.9752,23497.0
2020-06-18 13:00:00,93.62,93.86,93.47,93.51,38936.0,88.9657,89.1937,88.8231,88.8611,38936.0
2020-06-18 13:10:00,93.49,93.63,93.38,93.6,35841.0,88.8421,88.9752,88.7376,88.9467,35841.0
2020-06-18 13:20:00,93.63,93.72,93.48,93.65,17870.0,88.9752,89.0607,88.8326,88.9942,17870.0
2020-06-18 13:30:00,93.64,93.64,93.42,93.54,19546.0,88.9847,88.9847,88.7756,88.8897,19546.0
2020-06-18 13:40:00,93.54,93.56,93.24,93.24,31235.0,88.8897,88.9087,88.6046,88.6046,31235.0
2020-06-18 13:50:00,93.22,93.38,93.13,93.38,34768.0,88.5856,88.7376,88.5,88.7376,34768.0
2020-06-18 14:00:00,93.38,93.41,93.0,93.06,41580.0,88.7376,88.7661,88.3765,88.4335,41580.0
2020-06-18 14:10:00,93.06,93.08,92.83,92.9,40526.0,88.4335,88.4525,88.215,88.2815,40526.0
2020-06-18 14:20:00,92.86,92.93,92.75,92.77,38070.0,88.2435,88.31,88.1389,88.1579,38070.0
2020-06-18 14:30:00,92.8,92.89,92.43,92.51,41891.0,88.1864,88.272,87.8348,87.9109,41891.0
2020-06-18 14:40:00,92.51,92.53,92.21,92.23,68545.0,87.9109,87.9299,87.6258,87.6448,68545.0
2020-06-18 14:50:00,92.23,92.58,92.23,92.34,52938.0,87.6448,87.9774,87.6448,87.7493,52938.0
2020-06-18 15:00:00,92.33,92.41,92.05,92.39,68504.0,87.7398,87.8158,87.4737,87.7968,68504.0
2020-06-18 15:10:00,92.38,92.55,92.25,92.52,61543.0,87.7873,87.9489,87.6638,87.9204,61543.0
2020-06-18 15:20:00,92.52,92.61,92.35,92.36,63213.0,87.9204,88.0059,87.7588,87.7683,63213.0
2020-06-18 15:30:00,92.38,92.68,92.3,92.44,106438.0,87.7873,88.0724,87.7113,87.8443,106438.0
2020-06-18 15:40:00,92.42,92.46,92.2,92.25,97880.0,87.8253,87.8633,87.6163,87.6638,97880.0
2020-06-18 15:50:00,92.23,92.45,91.98,92.38,242683.0,87.6448,87.8538,87.4072,87.7873,242683.0
2020-06-19 09:30:00,94.06,95.14,93.83,94.42,519471.0,89.3838,90.4101,89.1652,89.7259,519471.0
2020-06-19 09:40:00,94.43,95.06,94.38,95.05,199742.0,89.7354,90.3341,89.6879,90.3246,199742.0
2020-06-19 09:50:00,95.03,95.15,94.56,94.64,45432.0,90.3056,90.4196,89.8589,89.935,45432.0
2020-06-19 10:00:00,94.61,94.69,94.45,94.48,74329.0,89.9065,89.9825,89.7544,89.7829,74329.0
2020-06-19 10:10:00,94.51,94.59,94.25,94.56,60582.0,89.8114,89.8875,89.5644,89.8589,60582.0
2020-06-19 10:20:00,94.56,94.57,94.29,94.36,20122.0,89.8589,89.8684,89.6024,89.6689,20122.0
2020-06-19 10:30:00,94.36,94.53,94.12,94.53,33276.0,89.6689,89.8304,89.4408,89.8304,33276.0
2020-06-19 10:40:00,94.55,94.6,94.46,94.57,159800.0,89.8494,89.897,89.7639,89.8684,159800.0
2020-06-19 10:50:00,94.58,94.64,94.28,94.3,13077.0,89.878,89.935,89.5929,89.6119,13077.0
2020-06-19 11:00:00,94.36,94.36,94.09,94.09,12684.0,89.6689,89.6689,89.4123,89.4123,12684.0
2020-06-19 11:10:00,94.11,94.34,93.95,93.95,25950.0,89.4313,89.6499,89.2793,89.2793,25950.0
2020-06-19 11:20:00,93.95,94.26,93.76,94.17,20827.0,89.2793,89.5739,89.0987,89.4883,20827.0
2020-06-19 11:30:00,94.2,94.47,94.0,94.47,23526.0,89.5168,89.7734,89.3268,89.7734,23526.0
2020-06-19 11:40:00,94.49,94.61,94.37,94.52,12862.0,89.7924,89.9065,89.6784,89.8209,12862.0
2020-06-19 11:50:00,94.53,95.05,94.49,94.99,26814.0,89.8304,90.3246,89.7924,90.2676,26814.0
2020-06-19 12:00:00,94.99,94.99,94.6,94.63,27254.0,90.2676,90.2676,89.897,89.9255,27254.0
2020-06-19 12:10:00,94.62,94.68,93.45,93.45,57121.0,89.916,89.973,88.8041,88.8041,57121.0
2020-06-19 12:20:00,93.44,93.9,93.24,93.77,96817.0,88.7946,89.2318,88.6046,89.1082,96817.0
2020-06-19 12:30:00,93.77,93.98,93.17,93.17,56425.0,89.1082,89.3078,88.538,88.538,56425.0
2020-06-19 12:40:00,93.16,93.36,92.97,93.31,66071.0,88.5285,88.7186,88.348,88.6711,66071.0
2020-06-19 12:50:00,93.32,93.54,92.98,93.48,54526.0,88.6806,88.8897,88.3575,88.8326,54526.0
2020-06-19 13:00:00,93.48,93.48,92.77,92.78,65472.0,88.8326,88.8326,88.1579,88.1674,65472.0
2020-06-19 13:10:00,92.79,93.0,92.73,92.87,59114.0,88.1769,88.3765,88.1199,88.253,59114.0
2020-06-19 13:20:00,92.87,92.96,92.7,92.73,25868.0,88.253,88.3385,88.0914,88.1199,25868.0
2020-06-19 13:30:00,92.7,92.99,92.53,92.95,58388.0,88.0914,88.367,87.9299,88.329,58388.0
2020-06-19 13:40:00,92.92,92.96,92.46,92.64,77304.0,88.3005,88.3385,87.8633,88.0344,77304.0
2020-06-19 13:50:00,92.72,92.79,92.22,92.23,122503.0,88.1104,88.1769,87.6353,87.6448,122503.0
2020-06-19 14:00:00,92.24,92.5,91.8,92.03,37263.0,87.6543,87.9014,87.2362,87.4547,37263.0
2020-06-19 14:10:00,91.96,92.04,91.68,91.69,59656.0,87.3882,87.4642,87.1221,87.1316,59656.0
2020-06-19 14:20:00,91.69,92.12,91.65,92.09,93715.0,87.1316,87.5402,87.0936,87.5117,93715.0
2020-06-19 14:30:00,92.09,92.8,91.97,92.8,67308.0,87.5117,88.1864,87.3977,88.1864,67308.0
2020-06-19 14:40:00,92.78,93.07,92.55,92.87,65777.0,88.1674,88.443,87.9489,88.253,65777.0
2020-06-19 14:50:00,92.91,92.91,92.5,92.75,32085.0,88.291,88.291,87.9014,88.1389,32085.0
2020-06-19 15:00:00,92.67,92.76,92.57,92.63,159129.0,88.0629,88.1484,87.9679,88.0249,159129.0
2020-06-19 15:10:00,92.64,93.16,92.5,93.06,37592.0,88.0344,88.5285,87.9014,88.4335,37592.0
2020-06-19 15:20:00,93.08,93.18,92.56,92.6,32073.0,88.4525,88.5476,87.9584,87.9964,32073.0
2020-06-19 15:30:00,92.59,92.83,92.54,92.69,246833.0,87.9869,88.215,87.9394,88.0819,246833.0
2020-06-19 15:40:00,92.67,93.08,92.26,92.44,121327.0,88.0629,88.4525,87.6733,87.8443,121327.0
2020-06-19 15:50:00,92.41,93.82,92.41,93.3,583307.0,87.8158,89.1557,87.8158,88.6616,583307.0
2020-06-22 09:30:00,92.67,92.89,90.93,90.99,101705.0,88.0629,88.272,86.4094,86.4664,101705.0
2020-06-22 09:40:00,90.93,91.8,90.89,91.6,52453.0,86.4094,87.2362,86.3714,87.0461,52453.0
2020-06-22 09:50:00,91.6,91.6,91.0,91.07,67047.0,87.0461,87.0461,86.4759,86.5425,67047.0
2020-06-22 10:00:00,91.01,91.56,90.9,91.41,66591.0,86.4854,87.0081,86.3809,86.8655,66591.0
2020-06-22 10:10:00,91.38,91.71,91.32,91.67,40233.0,86.837,87.1506,86.78,87.1126,40233.0
2020-06-22 10:20:00,91.7,92.14,91.65,91.99,31192.0,87.1411,87.5593,87.0936,87.4167,31192.0
2020-06-22 10:30:00,91.98,92.27,91.84,91.9,45473.0,87.4072,87.6828,87.2742,87.3312,45473.0
2020-06-22 10:40:00,91.9,91.99,91.56,91.56,21014.0,87.3312,87.4167,87.0081,87.0081,21014.0
2020-06-22 10:50:00,91.55,91.61,90.94,90.98,28666.0,86.9986,87.0556,86.4189,86.4569,28666.0
2020-06-22 11:00:00,90.93,91.07,90.83,90.9,29157.0,86.4094,86.5425,86.3144,86.3809,29157.0
2020-06-22 11:10:00,90.85,91.25,90.85,91.12,33465.0,86.3334,86.7135,86.3334,86.59,33465.0
2020-06-22 11:20:00,91.09,91.17,90.68,90.76,39766.0,86.5615,86.6375,86.1718,86.2479,39766.0
2020-06-22 11:30:00,90.74,90.9,90.6,90.87,55115.0,86.2289,86.3809,86.0958,86.3524,55115.0
2020-06-22 11:40:00,90.85,90.92,90.63,90.9,21451.0,86.3334,86.3999,86.1243,86.3809,21451.0
2020-06-22 11:50:00,90.92,90.99,90.62,90.65,28952.0,86.3999,86.4664,86.1148,86.1433,28952.0
2020-06-22 12:00:00,90.63,91.16,90.6,91.07,45274.0,86.1243,86.628,86.0958,86.5425,45274.0
2020-06-22 12:10:00,91.03,91.22,91.01,91.11,20051.0,86.5044,86.685,86.4854,86.5805,20051.0
2020-06-22 12:20:00,91.12,91.36,91.08,91.28,21628.0,86.59,86.818,86.552,86.742,21628.0
2020-06-22 12:30:00,91.26,91.55,91.22,91.46,24229.0,86.723,86.9986,86.685,86.9131,24229.0
2020-06-22 12:40:00,91.47,91.96,91.41,91.96,25215.0,86.9226,87.3882,86.8655,87.3882,25215.0
2020-06-22 12:50:00,91.92,92.07,91.87,91.97,17131.0,87.3502,87.4927,87.3027,87.3977,17131.0
2020-06-22 13:00:00,91.95,92.16,91.93,92.15,25422.0,87.3787,87.5783,87.3597,87.5688,25422.0
2020-06-22 13:10:00,92.17,92.2,91.74,91.85,41169.0,87.5878,87.6163,87.1791,87.2837,41169.0
2020-06-22 13:20:00,91.85,91.86,91.62,91.62,19394.0,87.2837,87.2932,87.0651,87.0651,19394.0
2020-06-22 13:30:00,91.58,91.68,91.45,91.57,36513.0,87.0271,87.1221,86.9036,87.0176,36513.0
2020-06-22 13:40:00,91.59,91.8,91.59,91.8,28855.0,87.0366,87.2362,87.0366,87.2362,28855.0
2020-06-22 13:50:00,91.72,91.77,91.62,91.7,12134.0,87.1601,87.2076,87.0651,87.1411,12134.0
2020-06-22 14:00:00,91.71,91.77,91.42,91.61,19274.0,87.1506,87.2076,86.875,87.0556,19274.0
2020-06-22 14:10:00,91.63,91.63,91.32,91.37,12078.0,87.0746,87.0746,86.78,86.8275,12078.0
2020-06-22 14:20:00,91.37,91.74,91.37,91.59,17921.0,86.8275,87.1791,86.8275,87.0366,17921.0
2020-06-22 14:30:00,91.61,91.94,91.51,91.89,19693.0,87.0556,87.3692,86.9606,87.3217,19693.0
2020-06-22 14:40:00,91.87,91.93,91.74,91.93,12492.0,87.3027,87.3597,87.1791,87.3597,12492.0
2020-06-22 14:50:00,91.92,92.23,91.87,92.22,32642.0,87.3502,87.6448,87.3027,87.6353,32642.0
2020-06-22 15:00:00,92.23,92.28,92.11,92.21,28597.0,87.6448,87.6923,87.5307,87.6258,28597.0
2020-06-22 15:10:00,92.21,92.35,91.41,91.53,43334.0,87.6258,87.7588,86.8655,86.9796,43334.0
2020-06-22 15:20:00,91.49,91.5,90.97,91.12,78798.0,86.9416,86.9511,86.4474,86.59,78798.0
2020-06-22 15:30:00,91.12,91.36,90.94,90.97,82836.0,86.59,86.818,86.4189,86.4474,82836.0
2020-06-22 15:40:00,90.98,90.98,90.25,90.27,208252.0,86.4569,86.4569,85.7632,85.7822,208252.0
2020-06-22 15:50:00,90.22,90.76,90.22,90.69,302492.0,85.7347,86.2479,85.7347,86.1813,302492.0
2020-06-23 09:30:00,92.01,92.25,91.32,92.14,115990.0,87.4357,87.6638,86.78,87.5593,115990.0
2020-06-23 09:40:00,92.16,92.71,92.0,92.61,97047.0,87.5783,88.1009,87.4262,88.0059,97047.0
2020-06-23 09:50:00,92.6,92.7,91.96,92.7,112594.0,87.9964,88.0914,87.3882,88.0914,112594.0
2020-06-23 10:00:00,92.71,92.91,92.43,92.76,34056.0,88.1009,88.291,87.8348,88.1484,34056.0
2020-06-23 10:10:00,92.69,92.83,92.52,92.76,31114.0,88.0819,88.215,87.9204,88.1484,31114.0
2020-06-23 10:20:00,92.76,92.82,92.22,92.45,33406.0,88.1484,88.2054,87.6353,87.8538,33406.0
2020-06-23 10:30:00,92.45,92.52,92.1,92.28,85517.0,87.8538,87.9204,87.5212,87.6923,85517.0
2020-06-23 10:40:00,92.22,92.45,92.02,92.11,135404.0,87.6353,87.8538,87.4452,87.5307,135404.0
2020-06-23 10:50:00,92.12,92.5,92.12,92.5,42781.0,87.5402,87.9014,87.5402,87.9014,42781.0
2020-06-23 11:00:00,92.47,92.85,92.38,92.76,28783.0,87.8728,88.234,87.7873,88.1484,28783.0
2020-06-23 11:10:00,92.78,92.86,92.69,92.69,31794.0,88.1674,88.2435,88.0819,88.0819,31794.0
2020-06-23 11:20:00,92.71,92.95,92.61,92.78,31048.0,88.1009,88.329,88.0059,88.1674,31048.0
2020-06-23 11:30:00,92.76,93.05,92.71,92.96,36028.0,88.1484,88.424,88.1009,88.3385,36028.0
2020-06-23 11:40:00,92.97,93.16,92.77,92.87,16834.0,88.348,88.5285,88.1579,88.253,16834.0
2020-06-23 11:50:00,92.83,92.98,92.61,92.96,21540.0,88.215,88.3575,88.0059,88.3385,21540.0
2020-06-23 12:00:00,92.98,93.06,92.77,92.77,51123.0,88.3575,88.4335,88.1579,88.1579,51123.0
2020-06-23 12:10:00,92.77,92.88,92.38,92.41,26810.0,88.1579,88.2625,87.7873,87.8158,26810.0
2020-06-23 12:20:00,92.36,92.56,92.23,92.34,52502.0,87.7683,87.9584,87.6448,87.7493,52502.0
2020-06-23 12:30:00,92.36,92.45,92.21,92.39,686714.0,87.7683,87.8538,87.6258,87.7968,686714.0
2020-06-23 12:40:00,92.42,92.53,92.14,92.48,21650.0,87.8253,87.9299,87.5593,87.8824,21650.0
2020-06-23 12:50:00,92.47,92.49,92.21,92.21,12854.0,87.8728,87.8919,87.6258,87.6258,12854.0
2020-06-23 13:00:00,92.21,92.3,92.15,92.3,15854.0,87.6258,87.7113,87.5688,87.7113,15854.0
2020-06-23 13:10:00,92.29,92.41,92.23,92.41,17251.0,87.7018,87.8158,87.6448,87.8158,17251.0
2020-06-23 13:20:00,92.43,92.51,92.32,92.38,25341.0,87.8348,87.9109,87.7303,87.7873,25341.0
2020-06-23 13:30:00,92.38,92.44,92.28,92.44,13162.0,87.7873,87.8443,87.6923,87.8443,13162.0
2020-06-23 13:40:00,92.44,92.48,92.38,92.45,27736.0,87.8443,87.8824,87.7873,87.8538,27736.0
2020-06-23 13:50:00,92.46,92.51,92.32,92.33,32078.0,87.8633,87.9109,87.7303,87.7398,32078.0
2020-06-23 14:00:00,92.34,92.34,92.08,92.24,21248.0,87.7493,87.7493,87.5022,87.6543,21248.0
2020-06-23 14:10:00,92.26,92.28,92.07,92.16,23047.0,87.6733,87.6923,87.4927,87.5783,23047.0
2020-06-23 14:20:00,92.14,92.25,92.08,92.25,31522.0,87.5593,87.6638,87.5022,87.6638,31522.0
2020-06-23 14:30:00,92.25,92.47,92.21,92.37,41682.0,87.6638,87.8728,87.6258,87.7778,41682.0
2020-06-23 14:40:00,92.39,92.4,91.9,91.97,64776.0,87.7968,87.8063,87.3312,87.3977,64776.0
2020-06-23 14:50:00,91.96,92.04,91.89,92.04,30550.0,87.3882,87.4642,87.3217,87.4642,30550.0
2020-06-23 15:00:00,92.01,92.1,91.88,92.0,34135.0,87.4357,87.5212,87.3122,87.4262,34135.0
2020-06-23 15:10:00,92.0,92.11,91.85,92.03,58221.0,87.4262,87.5307,87.2837,87.4547,58221.0
2020-06-23 15:20:00,92.02,92.07,91.75,91.77,72987.0,87.4452,87.4927,87.1886,87.2076,72987.0
2020-06-23 15:30:00,91.77,91.91,91.65,91.86,55280.0,87.2076,87.3407,87.0936,87.2932,55280.0
2020-06-23 15:40:00,91.84,91.86,91.66,91.8,68272.0,87.2742,87.2932,87.1031,87.2362,68272.0
2020-06-23 15:50:00,91.8,91.8,91.33,91.46,168883.0,87.2362,87.2362,86.7895,86.9131,168883.0
2020-06-24 09:30:00,89.99,90.36,88.56,89.87,245126.0,85.5161,85.8677,84.1572,85.4021,245126.0
2020-06-24 09:40:00,89.79,89.8,88.64,88.66,53283.0,85.3261,85.3356,84.2333,84.2523,53283.0
2020-06-24 09:50:00,88.66,88.78,88.15,88.2,78505.0,84.2523,84.3663,83.7676,83.8151,78505.0
2020-06-24 10:00:00,88.23,88.33,87.92,88.03,36823.0,83.8436,83.9387,83.5491,83.6536,36823.0
2020-06-24 10:10:00,88.03,88.47,87.83,87.98,40304.0,83.6536,84.0717,83.4635,83.6061,40304.0
2020-06-24 10:20:00,87.92,88.18,87.85,87.93,29202.0,83.5491,83.7961,83.4825,83.5586,29202.0
2020-06-24 10:30:00,87.91,87.92,87.29,87.33,38714.0,83.5395,83.5491,82.9504,82.9884,38714.0
2020-06-24 10:40:00,87.32,87.46,87.11,87.38,65668.0,82.9789,83.1119,82.7793,83.0359,65668.0
2020-06-24 10:50:00,87.42,87.77,87.32,87.48,57501.0,83.0739,83.4065,82.9789,83.1309,57501.0
2020-06-24 11:00:00,87.42,87.7,87.31,87.32,44491.0,83.0739,83.34,82.9694,82.9789,44491.0
2020-06-24 11:10:00,87.33,87.46,87.15,87.19,46078.0,82.9884,83.1119,82.8173,82.8553,46078.0
2020-06-24 11:20:00,87.2,87.66,87.13,87.66,44618.0,82.8648,83.302,82.7983,83.302,44618.0
2020-06-24 11:30:00,87.66,87.66,86.95,87.07,47229.0,83.302,83.302,82.6273,82.7413,47229.0
2020-06-24 11:40:00,87.08,87.11,86.44,86.58,64804.0,82.7508,82.7793,82.1426,82.2757,64804.0
2020-06-24 11:50:00,86.6,86.91,86.49,86.91,73677.0,82.2947,82.5893,82.1901,82.5893,73677.0
2020-06-24 12:00:00,86.91,87.23,86.81,87.06,57679.0,82.5893,82.8934,82.4942,82.7318,57679.0
2020-06-24 12:10:00,87.05,87.1,86.83,87.06,34592.0,82.7223,82.7698,82.5132,82.7318,34592.0
2020-06-24 12:20:00,87.07,87.26,86.53,86.56,65375.0,82.7413,82.9219,82.2282,82.2567,65375.0
2020-06-24 12:30:00,86.53,86.76,86.48,86.74,30912.0,82.2282,82.4467,82.1806,82.4277,30912.0
2020-06-24 12:40:00,86.76,87.38,86.72,87.29,30320.0,82.4467,83.0359,82.4087,82.9504,30320.0
2020-06-24 12:50:00,87.25,87.67,87.16,87.61,21257.0,82.9124,83.3115,82.8268,83.2545,21257.0
2020-06-24 13:00:00,87.64,87.68,87.47,87.58,26984.0,83.283,83.321,83.1214,83.226,26984.0
2020-06-24 13:10:00,87.57,87.61,87.34,87.39,27019.0,83.2165,83.2545,82.9979,83.0454,27019.0
2020-06-24 13:20:00,87.3,87.3,86.89,86.99,38722.0,82.9599,82.9599,82.5703,82.6653,38722.0
2020-06-24 13:30:00,86.97,86.97,86.76,86.91,28813.0,82.6463,82.6463,82.4467,82.5893,28813.0
2020-06-24 13:40:00,86.88,87.11,86.81,87.11,21569.0,82.5608,82.7793,82.4942,82.7793,21569.0
2020-06-24 13:50:00,87.11,87.18,86.95,87.11,23484.0,82.7793,82.8458,82.6273,82.7793,23484.0
2020-06-24 14:00:00,87.11,87.37,86.8,87.33,24806.0,82.7793,83.0264,82.4847,82.9884,24806.0
2020-06-24 14:10:00,87.33,87.64,87.25,87.48,33340.0,82.9884,83.283,82.9124,83.1309,33340.0
2020-06-24 14:20:00,87.45,87.63,87.34,87.5,26047.0,83.1024,83.2735,82.9979,83.1499,26047.0
2020-06-24 14:30:00,87.5,87.62,87.31,87.38,25503.0,83.1499,83.264,82.9694,83.0359,25503.0
2020-06-24 14:40:00,87.36,87.49,87.15,87.3,41666.0,83.0169,83.1404,82.8173,82.9599,41666.0
2020-06-24 14:50:00,87.28,87.3,86.93,87.1,72532.0,82.9409,82.9599,82.6083,82.7698,72532.0
2020-06-24 15:00:00,87.14,87.53,87.09,87.39,30208.0,82.8078,83.1784,82.7603,83.0454,30208.0
2020-06-24 15:10:00,87.42,87.88,87.25,87.81,36568.0,83.0739,83.511,82.9124,83.4445,36568.0
2020-06-24 15:20:00,87.85,87.88,87.53,87.63,35107.0,83.4825,83.511,83.1784,83.2735,35107.0
2020-06-24 15:30:00,87.63,87.7,87.47,87.52,56985.0,83.2735,83.34,83.1214,83.1689,56985.0
2020-06-24 15:40:00,87.51,87.88,87.45,87.67,83212.0,83.1594,83.511,83.1024,83.3115,83212.0
2020-06-24 15:50:00,87.65,87.68,86.96,87.04,313548.0,83.2925,83.321,82.6368,82.7128,313548.0
2020-06-25 09:30:00,87.04,87.04,85.21,85.65,98296.0,82.7128,82.7128,80.9738,81.3919,98296.0
2020-06-25 09:40:00,85.62,85.7,84.27,84.44,128020.0,81.3634,81.4394,80.0805,80.2421,128020.0
2020-06-25 09:50:00,84.45,85.05,84.43,84.95,102741.0,80.2516,80.8217,80.2326,80.7267,102741.0
2020-06-25 10:00:00,84.95,85.37,84.95,85.08,92194.0,80.7267,81.1258,80.7267,80.8502,92194.0
2020-06-25 10:10:00,85.13,85.36,84.62,84.66,82857.0,80.8978,81.1163,80.4131,80.4511,82857.0
2020-06-25 10:20:00,84.69,85.34,84.69,84.94,55059.0,80.4796,81.0973,80.4796,80.7172,55059.0
2020-06-25 10:30:00,84.82,85.02,84.39,84.42,104020.0,80.6032,80.7932,80.1945,80.2231,104020.0
2020-06-25 10:40:00,84.43,84.53,84.22,84.33,60218.0,80.2326,80.3276,80.033,80.1375,60218.0
2020-06-25 10:50:00,84.3,84.48,83.84,84.02,77720.0,80.109,80.2801,79.6719,79.8429,77720.0
2020-06-25 11:00:00,83.99,84.04,83.52,83.58,37416.0,79.8144,79.8619,79.3678,79.4248,37416.0
2020-06-25 11:10:00,83.58,83.97,83.24,83.94,129209.0,79.4248,79.7954,79.1017,79.7669,129209.0
2020-06-25 11:20:00,83.93,83.93,83.4,83.42,31371.0,79.7574,79.7574,79.2538,79.2728,31371.0
2020-06-25 11:30:00,83.4,83.46,82.74,82.88,106424.0,79.2538,79.3108,78.6266,78.7596,106424.0
2020-06-25 11:40:00,82.8,82.86,82.49,82.86,168671.0,78.6836,78.7406,78.389,78.7406,168671.0
2020-06-25 11:50:00,82.86,83.04,82.76,82.9,111399.0,78.7406,78.9117,78.6456,78.7786,111399.0
2020-06-25 12:00:00,82.93,83.08,82.69,82.74,88783.0,78.8071,78.9497,78.5791,78.6266,88783.0
2020-06-25 12:10:00,82.76,82.9,82.73,82.79,55311.0,78.6456,78.7786,78.6171,78.6741,55311.0
2020-06-25 12:20:00,82.8,82.95,82.72,82.88,50337.0,78.6836,78.8261,78.6076,78.7596,50337.0
2020-06-25 12:30:00,82.89,83.12,82.87,83.01,76805.0,78.7691,78.9877,78.7501,78.8832,76805.0
2020-06-25 12:40:00,83.01,83.48,82.97,83.39,83929.0,78.8832,79.3298,78.8451,79.2443,83929.0
2020-06-25 12:50:00,83.37,83.41,83.25,83.37,51245.0,79.2253,79.2633,79.1112,79.2253,51245.0
2020-06-25 13:00:00,83.37,83.39,83.16,83.18,71505.0,79.2253,79.2443,79.0257,79.0447,71505.0
2020-06-25 13:10:00,83.2,83.36,83.15,83.27,46898.0,79.0637,79.2158,79.0162,79.1302,46898.0
2020-06-25 13:20:00,83.27,83.4,83.22,83.33,45071.0,79.1302,79.2538,79.0827,79.1872,45071.0
2020-06-25 13:30:00,83.31,83.35,83.22,83.33,52617.0,79.1682,79.2063,79.0827,79.1872,52617.0
2020-06-25 13:40:00,83.34,83.4,83.23,83.31,77879.0,79.1967,79.2538,79.0922,79.1682,77879.0
2020-06-25 13:50:00,83.31,83.44,83.27,83.44,45211.0,79.1682,79.2918,79.1302,79.2918,45211.0
2020-06-25 14:00:00,83.42,83.66,83.36,83.64,65480.0,79.2728,79.5008,79.2158,79.4818,65480.0
2020-06-25 14:10:00,83.64,83.96,83.63,83.76,164822.0,79.4818,79.7859,79.4723,79.5959,164822.0
2020-06-25 14:20:00,83.7,83.77,83.46,83.65,49011.0,79.5389,79.6054,79.3108,79.4913,49011.0
2020-06-25 14:30:00,83.6,83.66,83.46,83.63,76086.0,79.4438,79.5008,79.3108,79.4723,76086.0
2020-06-25 14:40:00,83.62,83.69,83.48,83.55,124397.0,79.4628,79.5293,79.3298,79.3963,124397.0
2020-06-25 14:50:00,83.53,83.73,83.48,83.57,88949.0,79.3773,79.5674,79.3298,79.4153,88949.0
2020-06-25 15:00:00,83.56,84.06,83.42,84.04,92215.0,79.4058,79.881,79.2728,79.8619,92215.0
2020-06-25 15:10:00,84.02,84.2,84.01,84.05,83914.0,79.8429,80.014,79.8334,79.8714,83914.0
2020-06-25 15:20:00,84.04,84.47,83.98,84.45,102251.0,79.8619,80.2706,79.8049,80.2516,102251.0
2020-06-25 15:30:00,84.44,84.55,84.29,84.34,119071.0,80.2421,80.3466,80.0995,80.147,119071.0
2020-06-25 15:40:00,84.36,84.38,84.13,84.16,128254.0,80.166,80.185,79.9475,79.976,128254.0
2020-06-25 15:50:00,84.16,84.41,84.05,84.27,320517.0,79.976,80.2136,79.8714,80.0805,320517.0
2020-06-26 09:30:00,83.75,85.71,83.64,85.68,124495.0,79.5864,81.4489,79.4818,81.4204,124495.0
2020-06-26 09:40:00,85.7,86.33,85.57,86.16,166688.0,81.4394,82.0381,81.3159,81.8766,166688.0
2020-06-26 09:50:00,86.15,86.54,86.07,86.53,75768.0,81.867,82.2377,81.791,82.2282,75768.0
2020-06-26 10:00:00,86.46,86.69,86.06,86.23,76049.0,82.1616,82.3802,81.7815,81.9431,76049.0
2020-06-26 10:10:00,86.28,86.31,85.67,85.71,147990.0,81.9906,82.0191,81.4109,81.4489,147990.0
2020-06-26 10:20:00,85.72,85.92,85.49,85.81,97191.0,81.4584,81.6485,81.2399,81.544,97191.0
2020-06-26 10:30:00,85.79,85.79,84.94,85.07,152434.0,81.5249,81.5249,80.7172,80.8407,152434.0
2020-06-26 10:40:00,85.06,85.56,84.97,85.36,68693.0,80.8312,81.3064,80.7457,81.1163,68693.0
2020-06-26 10:50:00,85.41,85.8,85.21,85.32,61098.0,81.1638,81.5344,80.9738,81.0783,61098.0
2020-06-26 11:00:00,85.38,85.58,85.18,85.48,52021.0,81.1353,81.3254,80.9453,81.2304,52021.0
2020-06-26 11:10:00,85.48,85.48,85.1,85.29,52297.0,81.2304,81.2304,80.8692,81.0498,52297.0
2020-06-26 11:20:00,85.28,85.4,85.03,85.15,52116.0,81.0403,81.1543,80.8027,80.9168,52116.0
2020-06-26 11:30:00,85.18,85.45,85.02,85.37,27285.0,80.9453,81.2018,80.7932,81.1258,27285.0
2020-06-26 11:40:00,85.37,85.37,84.96,85.1,45173.0,81.1258,81.1258,80.7362,80.8692,45173.0
2020-06-26 11:50:00,85.11,85.36,84.98,85.24,71447.0,80.8788,81.1163,80.7552,81.0023,71447.0
2020-06-26 12:00:00,85.23,85.25,84.92,85.13,63494.0,80.9928,81.0118,80.6982,80.8978,63494.0
2020-06-26 12:10:00,85.11,85.25,84.85,84.85,36036.0,80.8788,81.0118,80.6317,80.6317,36036.0
2020-06-26 12:20:00,84.86,85.34,84.7,85.23,51719.0,80.6412,81.0973,80.4891,80.9928,51719.0
2020-06-26 12:30:00,85.21,85.25,85.0,85.22,33213.0,80.9738,81.0118,80.7742,80.9833,33213.0
2020-06-26 12:40:00,85.21,85.37,84.98,85.29,36190.0,80.9738,81.1258,80.7552,81.0498,36190.0
2020-06-26 12:50:00,85.28,85.33,85.09,85.19,87840.0,81.0403,81.0878,80.8597,80.9548,87840.0
2020-06-26 13:00:00,85.18,85.54,85.09,85.42,49765.0,80.9453,81.2874,80.8597,81.1733,49765.0
2020-06-26 13:10:00,85.42,85.45,85.27,85.43,27676.0,81.1733,81.2018,81.0308,81.1828,27676.0
2020-06-26 13:20:00,85.46,85.55,85.2,85.22,47278.0,81.2114,81.2969,80.9643,80.9833,47278.0
2020-06-26 13:30:00,85.23,85.26,85.02,85.07,35446.0,80.9928,81.0213,80.7932,80.8407,35446.0
2020-06-26 13:40:00,85.08,85.12,84.76,84.88,36716.0,80.8502,80.8883,80.5462,80.6602,36716.0
2020-06-26 13:50:00,84.9,84.91,84.49,84.49,33434.0,80.6792,80.6887,80.2896,80.2896,33434.0
2020-06-26 14:00:00,84.45,84.56,84.26,84.44,45419.0,80.2516,80.3561,80.071,80.2421,45419.0
2020-06-26 14:10:00,84.45,84.57,84.25,84.37,43318.0,80.2516,80.3656,80.0615,80.1755,43318.0
2020-06-26 14:20:00,84.34,84.39,84.09,84.13,61537.0,80.147,80.1945,79.9095,79.9475,61537.0
2020-06-26 14:30:00,84.13,84.37,83.8,83.82,69489.0,79.9475,80.1755,79.6339,79.6529,69489.0
2020-06-26 14:40:00,83.8,84.21,83.8,84.03,59394.0,79.6339,80.0235,79.6339,79.8524,59394.0
2020-06-26 14:50:00,84.05,84.31,84.01,84.23,52431.0,79.8714,80.1185,79.8334,80.0425,52431.0
2020-06-26 15:00:00,84.23,84.35,83.91,84.07,60189.0,80.0425,80.1565,79.7384,79.8905,60189.0
2020-06-26 15:10:00,84.08,84.32,84.0,84.03,59259.0,79.9,80.128,79.8239,79.8524,59259.0
2020-06-26 15:20:00,84.03,84.23,83.93,84.2,83657.0,79.8524,80.0425,79.7574,80.014,83657.0
2020-06-26 15:30:00,84.19,84.23,83.81,84.23,104613.0,80.0045,80.0425,79.6434,80.0425,104613.0
2020-06-26 15:40:00,84.21,84.71,84.14,84.14,176147.0,80.0235,80.4986,79.957,79.957,176147.0
2020-06-26 15:50:00,84.1,84.32,83.59,83.75,458595.0,79.919,80.128,79.4343,79.5864,458595.0
2020-06-29 09:30:00,83.93,84.4,82.33,82.33,81937.0,79.7574,80.204,78.237,78.237,81937.0
2020-06-29 09:40:00,82.33,82.33,81.6,82.09,84315.0,78.237,78.237,77.5433,78.0089,84315.0
2020-06-29 09:50:00,82.08,82.59,81.89,82.46,85708.0,77.9994,78.484,77.8188,78.3605,85708.0
2020-06-29 10:00:00,82.48,82.97,82.36,82.94,51594.0,78.3795,78.8451,78.2655,78.8166,51594.0
2020-06-29 10:10:00,82.98,83.57,82.78,83.48,69117.0,78.8546,79.4153,78.6646,79.3298,69117.0
2020-06-29 10:20:00,83.49,83.75,83.29,83.67,29783.0,79.3393,79.5864,79.1492,79.5103,29783.0
2020-06-29 10:30:00,83.66,84.17,83.36,84.06,89626.0,79.5008,79.9855,79.2158,79.881,89626.0
2020-06-29 10:40:00,84.03,84.78,83.98,84.77,52569.0,79.8524,80.5652,79.8049,80.5557,52569.0
2020-06-29 10:50:00,84.77,85.02,84.28,84.35,41867.0,80.5557,80.7932,80.09,80.1565,41867.0
2020-06-29 11:00:00,84.36,85.14,84.36,84.87,43462.0,80.166,80.9073,80.166,80.6507,43462.0
2020-06-29 11:10:00,84.82,84.82,84.33,84.58,51313.0,80.6032,80.6032,80.1375,80.3751,51313.0
2020-06-29 11:20:00,84.56,84.89,84.54,84.68,78597.0,80.3561,80.6697,80.3371,80.4701,78597.0
2020-06-29 11:30:00,84.69,84.74,84.46,84.46,63813.0,80.4796,80.5271,80.2611,80.2611,63813.0
2020-06-29 11:40:00,84.47,84.69,84.23,84.36,36191.0,80.2706,80.4796,80.0425,80.166,36191.0
2020-06-29 11:50:00,84.34,84.34,84.09,84.24,27940.0,80.147,80.147,79.9095,80.052,27940.0
2020-06-29 12:00:00,84.23,84.42,84.16,84.23,43579.0,80.0425,80.2231,79.976,80.0425,43579.0
2020-06-29 12:10:00,84.23,84.87,84.23,84.87,43280.0,80.0425,80.6507,80.0425,80.6507,43280.0
2020-06-29 12:20:00,84.88,85.21,84.68,85.16,60504.0,80.6602,80.9738,80.4701,80.9263,60504.0
2020-06-29 12:30:00,85.18,85.47,85.06,85.15,22562.0,80.9453,81.2209,80.8312,80.9168,22562.0
2020-06-29 12:40:00,85.13,85.38,85.12,85.37,13576.0,80.8978,81.1353,80.8883,81.1258,13576.0
2020-06-29 12:50:00,85.39,85.52,85.25,85.3,45810.0,81.1448,81.2684,81.0118,81.0593,45810.0
2020-06-29 13:00:00,85.25,85.25,84.92,85.09,19084.0,81.0118,81.0118,80.6982,80.8597,19084.0
2020-06-29 13:10:00,85.09,85.32,85.08,85.31,30575.0,80.8597,81.0783,80.8502,81.0688,30575.0
2020-06-29 13:20:00,85.3,85.37,85.09,85.25,30425.0,81.0593,81.1258,80.8597,81.0118,30425.0
2020-06-29 13:30:00,85.28,85.37,85.07,85.35,17483.0,81.0403,81.1258,80.8407,81.1068,17483.0
2020-06-29 13:40:00,85.32,85.32,84.91,84.91,13135.0,81.0783,81.0783,80.6887,80.6887,13135.0
2020-06-29 13:50:00,84.84,84.98,84.79,84.92,33849.0,80.6222,80.7552,80.5747,80.6982,33849.0
2020-06-29 14:00:00,84.94,84.98,84.74,84.77,25700.0,80.7172,80.7552,80.5271,80.5557,25700.0
2020-06-29 14:10:00,84.77,85.07,84.7,84.97,26023.0,80.5557,80.8407,80.4891,80.7457,26023.0
2020-06-29 14:20:00,84.93,84.96,84.69,84.69,21131.0,80.7077,80.7362,80.4796,80.4796,21131.0
2020-06-29 14:30:00,84.7,84.75,84.45,84.72,43297.0,80.4891,80.5366,80.2516,80.5081,43297.0
2020-06-29 14:40:00,84.68,84.87,84.53,84.54,27061.0,80.4701,80.6507,80.3276,80.3371,27061.0
2020-06-29 14:50:00,84.54,84.7,84.44,84.6,17356.0,80.3371,80.4891,80.2421,80.3941,17356.0
2020-06-29 15:00:00,84.55,84.6,84.14,84.23,27592.0,80.3466,80.3941,79.957,80.0425,27592.0
2020-06-29 15:10:00,84.22,84.53,84.1,84.48,24001.0,80.033,80.3276,79.919,80.2801,24001.0
2020-06-29 15:20:00,84.49,84.7,84.49,84.69,27226.0,80.2896,80.4891,80.2896,80.4796,27226.0
2020-06-29 15:30:00,84.69,84.95,84.69,84.81,41955.0,80.4796,80.7267,80.4796,80.5937,41955.0
2020-06-29 15:40:00,84.8,84.99,84.73,84.82,66193.0,80.5842,80.7647,80.5176,80.6032,66193.0
2020-06-29 15:50:00,84.84,85.25,84.7,85.25,207606.0,80.6222,81.0118,80.4891,81.0118,207606.0
2020-06-30 09:30:00,85.01,85.22,84.36,85.05,95173.0,80.7837,80.9833,80.166,80.8217,95173.0
2020-06-30 09:40:00,84.99,84.99,84.24,84.34,66101.0,80.7647,80.7647,80.052,80.147,66101.0
2020-06-30 09:50:00,84.34,84.4,83.8,84.4,52213.0,80.147,80.204,79.6339,80.204,52213.0
2020-06-30 10:00:00,84.41,84.53,83.78,84.01,41764.0,80.2136,80.3276,79.6149,79.8334,41764.0
2020-06-30 10:10:00,84.01,84.33,83.99,84.27,77041.0,79.8334,80.1375,79.8144,80.0805,77041.0
2020-06-30 10:20:00,84.24,84.63,84.13,84.19,120209.0,80.052,80.4226,79.9475,80.0045,120209.0
2020-06-30 10:30:00,84.27,84.49,84.19,84.31,32940.0,80.0805,80.2896,80.0045,80.1185,32940.0
2020-06-30 10:40:00,84.33,84.76,84.33,84.76,23009.0,80.1375,80.5462,80.1375,80.5462,23009.0
2020-06-30 10:50:00,84.76,85.22,84.71,85.16,164047.0,80.5462,80.9833,80.4986,80.9263,164047.0
2020-06-30 11:00:00,85.16,85.24,84.94,85.08,53954.0,80.9263,81.0023,80.7172,80.8502,53954.0
2020-06-30 11:10:00,85.09,85.12,84.7,84.82,34231.0,80.8597,80.8883,80.4891,80.6032,34231.0
2020-06-30 11:20:00,84.81,85.04,84.73,84.98,59128.0,80.5937,80.8122,80.5176,80.7552,59128.0
2020-06-30 11:30:00,84.97,85.1,84.83,85.02,58806.0,80.7457,80.8692,80.6127,80.7932,58806.0
2020-06-30 11:40:00,85.01,85.12,84.93,84.94,35592.0,80.7837,80.8883,80.7077,80.7172,35592.0
2020-06-30 11:50:00,84.94,85.07,84.86,85.05,38683.0,80.7172,80.8407,80.6412,80.8217,38683.0
2020-06-30 12:00:00,85.05,85.05,84.76,84.9,39646.0,80.8217,80.8217,80.5462,80.6792,39646.0
2020-06-30 12:10:00,84.9,85.1,84.84,85.1,20489.0,80.6792,80.8692,80.6222,80.8692,20489.0
2020-06-30 12:20:00,85.06,85.12,84.86,84.89,22893.0,80.8312,80.8883,80.6412,80.6697,22893.0
2020-06-30 12:30:00,84.87,85.02,84.74,84.93,57697.0,80.6507,80.7932,80.5271,80.7077,57697.0
2020-06-30 12:40:00,84.93,84.93,84.5,84.5,33298.0,80.7077,80.7077,80.2991,80.2991,33298.0
2020-06-30 12:50:00,84.52,84.58,84.4,84.5,20917.0,80.3181,80.3751,80.204,80.2991,20917.0
2020-06-30 13:00:00,84.47,84.63,84.44,84.52,18056.0,80.2706,80.4226,80.2421,80.3181,18056.0
2020-06-30 13:10:00,84.55,84.55,84.36,84.44,35965.0,80.3466,80.3466,80.166,80.2421,35965.0
2020-06-30 13:20:00,84.42,84.58,84.39,84.58,39150.0,80.2231,80.3751,80.1945,80.3751,39150.0
2020-06-30 13:30:00,84.57,84.67,84.45,84.56,29530.0,80.3656,80.4606,80.2516,80.3561,29530.0
2020-06-30 13:40:00,84.56,84.58,84.37,84.51,42598.0,80.3561,80.3751,80.1755,80.3086,42598.0
2020-06-30 13:50:00,84.53,84.85,84.48,84.75,20435.0,80.3276,80.6317,80.2801,80.5366,20435.0
2020-06-30 14:00:00,84.73,84.74,84.48,84.56,16907.0,80.5176,80.5271,80.2801,80.3561,16907.0
2020-06-30 14:10:00,84.56,84.58,84.37,84.4,27095.0,80.3561,80.3751,80.1755,80.204,27095.0
2020-06-30 14:20:00,84.39,84.82,84.38,84.8,54859.0,80.1945,80.6032,80.185,80.5842,54859.0
2020-06-30 14:30:00,84.78,84.78,84.51,84.51,20235.0,80.5652,80.5652,80.3086,80.3086,20235.0
2020-06-30 14:40:00,84.53,84.74,84.53,84.71,54946.0,80.3276,80.5271,80.3276,80.4986,54946.0
2020-06-30 14:50:00,84.69,84.88,84.65,84.88,47809.0,80.4796,80.6602,80.4416,80.6602,47809.0
2020-06-30 15:00:00,84.89,84.89,84.47,84.51,37903.0,80.6697,80.6697,80.2706,80.3086,37903.0
2020-06-30 15:10:00,84.5,84.98,84.47,84.95,45027.0,80.2991,80.7552,80.2706,80.7267,45027.0
2020-06-30 15:20:00,84.95,85.11,84.87,85.11,87833.0,80.7267,80.8788,80.6507,80.8788,87833.0
2020-06-30 15:30:00,85.11,85.57,85.11,85.47,83014.0,80.8788,81.3159,80.8788,81.2209,83014.0
2020-06-30 15:40:00,85.48,85.74,85.42,85.5,114883.0,81.2304,81.4774,81.1733,81.2494,114883.0
2020-06-30 15:50:00,85.53,85.65,84.98,85.19,596528.0,81.2779,81.3919,80.7552,80.9548,596528.0
2020-07-01 09:30:00,85.3,87.16,85.22,86.89,123061.0,81.0593,82.8268,80.9833,82.5703,123061.0
2020-07-01 09:40:00,86.94,87.77,86.75,87.51,104656.0,82.6178,83.4065,82.4372,83.1594,104656.0
2020-07-01 09:50:00,87.55,88.07,87.53,87.99,99804.0,83.1974,83.6916,83.1784,83.6156,99804.0
2020-07-01 10:00:00,88.0,88.36,87.77,88.19,97317.0,83.6251,83.9672,83.4065,83.8056,97317.0
2020-07-01 10:10:00,88.21,88.6,88.01,88.39,43122.0,83.8246,84.1952,83.6346,83.9957,43122.0
2020-07-01 10:20:00,88.4,88.49,87.66,87.78,33296.0,84.0052,84.0907,83.302,83.416,33296.0
2020-07-01 10:30:00,87.75,87.98,87.47,87.6,85549.0,83.3875,83.6061,83.1214,83.245,85549.0
2020-07-01 10:40:00,87.6,87.64,87.06,87.17,34149.0,83.245,83.283,82.7318,82.8363,34149.0
2020-07-01 10:50:00,87.2,87.25,86.83,87.1,79329.0,82.8648,82.9124,82.5132,82.7698,79329.0
2020-07-01 11:00:00,87.11,87.34,86.87,87.34,26926.0,82.7793,82.9979,82.5513,82.9979,26926.0
2020-07-01 11:10:00,87.31,87.31,86.78,86.98,33041.0,82.9694,82.9694,82.4657,82.6558,33041.0
2020-07-01 11:20:00,87.01,87.01,86.63,86.71,49343.0,82.6843,82.6843,82.3232,82.3992,49343.0
2020-07-01 11:30:00,86.74,87.01,86.74,86.98,28393.0,82.4277,82.6843,82.4277,82.6558,28393.0
2020-07-01 11:40:00,86.97,87.16,86.86,87.06,33865.0,82.6463,82.8268,82.5418,82.7318,33865.0
2020-07-01 11:50:00,87.04,87.35,87.0,87.3,20718.0,82.7128,83.0074,82.6748,82.9599,20718.0
2020-07-01 12:00:00,87.31,87.53,87.22,87.53,76226.0,82.9694,83.1784,82.8839,83.1784,76226.0
2020-07-01 12:10:00,87.54,87.71,87.43,87.63,58997.0,83.1879,83.3495,83.0834,83.2735,58997.0
2020-07-01 12:20:00,87.62,87.62,87.36,87.4,18993.0,83.264,83.264,83.0169,83.0549,18993.0
2020-07-01 12:30:00,87.39,87.4,87.1,87.19,25582.0,83.0454,83.0549,82.7698,82.8553,25582.0
2020-07-01 12:40:00,87.17,87.31,86.93,86.98,135686.0,82.8363,82.9694,82.6083,82.6558,135686.0
2020-07-01 12:50:00,87.0,87.18,86.95,87.09,73580.0,82.6748,82.8458,82.6273,82.7603,73580.0
2020-07-01 13:00:00,87.11,87.16,87.0,87.06,15822.0,82.7793,82.8268,82.6748,82.7318,15822.0
2020-07-01 13:10:00,87.08,87.17,86.94,86.95,21682.0,82.7508,82.8363,82.6178,82.6273,21682.0
2020-07-01 13:20:00,86.95,87.13,86.83,87.0,16073.0,82.6273,82.7983,82.5132,82.6748,16073.0
2020-07-01 13:30:00,86.98,87.09,86.91,87.07,14119.0,82.6558,82.7603,82.5893,82.7413,14119.0
2020-07-01 13:40:00,87.09,87.09,86.7,86.73,29183.0,82.7603,82.7603,82.3897,82.4182,29183.0
2020-07-01 13:50:00,86.73,87.11,86.67,87.07,33081.0,82.4182,82.7793,82.3612,82.7413,33081.0
2020-07-01 14:00:00,87.07,87.31,87.01,87.23,34740.0,82.7413,82.9694,82.6843,82.8934,34740.0
2020-07-01 14:10:00,87.23,87.25,87.05,87.19,22000.0,82.8934,82.9124,82.7223,82.8553,22000.0
2020-07-01 14:20:00,87.19,87.19,86.91,87.04,45009.0,82.8553,82.8553,82.5893,82.7128,45009.0
2020-07-01 14:30:00,87.1,87.14,86.88,86.93,46103.0,82.7698,82.8078,82.5608,82.6083,46103.0
2020-07-01 14:40:00,86.95,87.04,86.82,86.94,55147.0,82.6273,82.7128,82.5037,82.6178,55147.0
2020-07-01 14:50:00,86.95,87.18,86.88,86.92,73985.0,82.6273,82.8458,82.5608,82.5988,73985.0
2020-07-01 15:00:00,86.91,87.07,86.83,86.89,86196.0,82.5893,82.7413,82.5132,82.5703,86196.0
2020-07-01 15:10:00,86.89,87.14,86.84,87.03,78023.0,82.5703,82.8078,82.5227,82.7033,78023.0
2020-07-01 15:20:00,87.02,87.47,87.02,87.44,105572.0,82.6938,83.1214,82.6938,83.0929,105572.0
2020-07-01 15:30:00,87.45,87.56,87.16,87.26,213846.0,83.1024,83.207,82.8268,82.9219,213846.0
2020-07-01 15:40:00,87.27,87.73,87.25,87.67,119399.0,82.9314,83.3685,82.9124,83.3115,119399.0
2020-07-01 15:50:00,87.63,87.63,87.15,87.23,181725.0,83.2735,83.2735,82.8173,82.8934,181725.0
2020-07-02 09:30:00,88.74,89.7,88.31,89.7,126234.0,84.3283,85.2406,83.9197,85.2406,126234.0
2020-07-02 09:40:00,89.76,90.48,89.54,90.33,161457.0,85.2976,85.9818,85.0885,85.8392,161457.0
2020-07-02 09:50:00,90.36,91.12,90.32,91.04,186745.0,85.8677,86.59,85.8297,86.5139,186745.0
2020-07-02 10:00:00,91.03,91.06,90.73,90.73,117127.0,86.5044,86.5329,86.2194,86.2194,117127.0
2020-07-02 10:10:00,90.74,90.81,90.47,90.47,97887.0,86.2289,86.2954,85.9723,85.9723,97887.0
2020-07-02 10:20:00,90.48,90.6,89.98,90.06,131230.0,85.9818,86.0958,85.5066,85.5827,131230.0
2020-07-02 10:30:00,90.03,90.23,89.94,90.01,61303.0,85.5542,85.7442,85.4686,85.5351,61303.0
2020-07-02 10:40:00,89.99,90.3,89.89,90.07,71634.0,85.5161,85.8107,85.4211,85.5922,71634.0
2020-07-02 10:50:00,90.06,90.12,89.47,89.54,67150.0,85.5827,85.6397,85.022,85.0885,67150.0
2020-07-02 11:00:00,89.56,89.65,89.12,89.23,65624.0,85.1075,85.193,84.6894,84.7939,65624.0
2020-07-02 11:10:00,89.29,89.44,88.96,89.41,85910.0,84.8509,84.9935,84.5373,84.965,85910.0
2020-07-02 11:20:00,89.48,89.75,89.37,89.64,51357.0,85.0315,85.2881,84.927,85.1835,51357.0
2020-07-02 11:30:00,89.64,89.93,89.6,89.79,28182.0,85.1835,85.4591,85.1455,85.3261,28182.0
2020-07-02 11:40:00,89.78,90.33,89.73,90.27,39345.0,85.3166,85.8392,85.2691,85.7822,39345.0
2020-07-02 11:50:00,90.29,90.32,89.85,89.94,47606.0,85.8012,85.8297,85.3831,85.4686,47606.0
2020-07-02 12:00:00,89.96,89.98,89.4,89.56,49696.0,85.4876,85.5066,84.9555,85.1075,49696.0
2020-07-02 12:10:00,89.56,89.56,89.17,89.37,25610.0,85.1075,85.1075,84.7369,84.927,25610.0
2020-07-02 12:20:00,89.37,89.63,89.15,89.62,56957.0,84.927,85.174,84.7179,85.1645,56957.0
2020-07-02 12:30:00,89.63,89.74,89.54,89.59,28120.0,85.174,85.2786,85.0885,85.136,28120.0
2020-07-02 12:40:00,89.59,89.62,89.38,89.55,51747.0,85.136,85.1645,84.9365,85.098,51747.0
2020-07-02 12:50:00,89.56,89.86,89.54,89.84,27387.0,85.1075,85.3926,85.0885,85.3736,27387.0
2020-07-02 13:00:00,89.87,89.93,89.53,89.53,48650.0,85.4021,85.4591,85.079,85.079,48650.0
2020-07-02 13:10:00,89.53,89.53,89.28,89.34,46428.0,85.079,85.079,84.8414,84.8985,46428.0
2020-07-02 13:20:00,89.34,89.65,89.34,89.59,39650.0,84.8985,85.193,84.8985,85.136,39650.0
2020-07-02 13:30:00,89.6,89.63,89.25,89.35,18262.0,85.1455,85.174,84.8129,84.908,18262.0
2020-07-02 13:40:00,89.37,89.63,89.33,89.48,22376.0,84.927,85.174,84.889,85.0315,22376.0
2020-07-02 13:50:00,89.48,89.54,89.15,89.16,41365.0,85.0315,85.0885,84.7179,84.7274,41365.0
2020-07-02 14:00:00,89.15,89.42,89.03,89.2,18448.0,84.7179,84.9745,84.6039,84.7654,18448.0
2020-07-02 14:10:00,89.26,89.33,89.13,89.14,17650.0,84.8224,84.889,84.6989,84.7084,17650.0
2020-07-02 14:20:00,89.14,89.62,89.01,89.6,46602.0,84.7084,85.1645,84.5849,85.1455,46602.0
2020-07-02 14:30:00,89.6,89.65,89.48,89.62,20774.0,85.1455,85.193,85.0315,85.1645,20774.0
2020-07-02 14:40:00,89.65,89.71,89.36,89.41,23527.0,85.193,85.2501,84.9175,84.965,23527.0
2020-07-02 14:50:00,89.4,89.51,89.36,89.51,26296.0,84.9555,85.06,84.9175,85.06,26296.0
2020-07-02 15:00:00,89.52,89.6,89.33,89.36,33379.0,85.0695,85.1455,84.889,84.9175,33379.0
2020-07-02 15:10:00,89.37,89.47,89.16,89.18,145088.0,84.927,85.022,84.7274,84.7464,145088.0
2020-07-02 15:20:00,89.2,89.21,88.98,88.99,63400.0,84.7654,84.7749,84.5564,84.5659,63400.0
2020-07-02 15:30:00,89.02,89.19,88.93,89.01,48197.0,84.5944,84.7559,84.5088,84.5849,48197.0
2020-07-02 15:40:00,89.01,89.03,88.49,88.63,56006.0,84.5849,84.6039,84.0907,84.2238,56006.0
2020-07-02 15:50:00,88.61,88.62,88.32,88.58,217448.0,84.2047,84.2143,83.9292,84.1762,217448.0
2020-07-06 09:30:00,89.76,90.38,89.76,90.14,69351.0,85.2976,85.8868,85.2976,85.6587,69351.0
2020-07-06 09:40:00,90.16,90.89,90.11,90.73,47295.0,85.6777,86.3714,85.6302,86.2194,47295.0
2020-07-06 09:50:00,90.75,91.06,90.75,90.84,28915.0,86.2384,86.5329,86.2384,86.3239,28915.0
2020-07-06 10:00:00,90.8,91.06,90.31,90.34,58409.0,86.2859,86.5329,85.8202,85.8487,58409.0
2020-07-06 10:10:00,90.33,90.44,89.94,90.26,54685.0,85.8392,85.9438,85.4686,85.7727,54685.0
2020-07-06 10:20:00,90.24,90.3,89.85,90.13,34207.0,85.7537,85.8107,85.3831,85.6492,34207.0
2020-07-06 10:30:00,90.08,90.55,89.91,90.55,17897.0,85.6017,86.0483,85.4401,86.0483,17897.0
2020-07-06 10:40:00,90.55,90.69,90.19,90.69,17871.0,86.0483,86.1813,85.7062,86.1813,17871.0
2020-07-06 10:50:00,90.68,90.68,90.14,90.37,23596.0,86.1718,86.1718,85.6587,85.8773,23596.0
2020-07-06 11:00:00,90.37,90.45,90.25,90.38,29763.0,85.8773,85.9533,85.7632,85.8868,29763.0
2020-07-06 11:10:00,90.38,90.39,90.04,90.2,20316.0,85.8868,85.8963,85.5637,85.7157,20316.0
2020-07-06 11:20:00,90.18,90.28,90.04,90.18,24281.0,85.6967,85.7917,85.5637,85.6967,24281.0
2020-07-06 11:30:00,90.17,90.24,90.01,90.13,20174.0,85.6872,85.7537,85.5351,85.6492,20174.0
2020-07-06 11:40:00,90.16,90.19,90.03,90.17,36264.0,85.6777,85.7062,85.5542,85.6872,36264.0
2020-07-06 11:50:00,90.15,90.18,89.69,89.71,81286.0,85.6682,85.6967,85.2311,85.2501,81286.0
2020-07-06 12:00:00,89.72,89.85,89.54,89.79,20881.0,85.2596,85.3831,85.0885,85.3261,20881.0
2020-07-06 12:10:00,89.79,90.03,89.74,89.94,18133.0,85.3261,85.5542,85.2786,85.4686,18133.0
2020-07-06 12:20:00,89.97,90.14,89.88,90.14,17138.0,85.4971,85.6587,85.4116,85.6587,17138.0
2020-07-06 12:30:00,90.14,90.18,89.95,90.13,19035.0,85.6587,85.6967,85.4781,85.6492,19035.0
2020-07-06 12:40:00,90.15,90.15,89.99,90.11,16271.0,85.6682,85.6682,85.5161,85.6302,16271.0
2020-07-06 12:50:00,90.09,90.13,89.96,89.98,11567.0,85.6112,85.6492,85.4876,85.5066,11567.0
2020-07-06 13:00:00,89.98,90.08,89.91,90.01,29528.0,85.5066,85.6017,85.4401,85.5351,29528.0
2020-07-06 13:10:00,90.05,90.16,90.01,90.07,30413.0,85.5732,85.6777,85.5351,85.5922,30413.0
2020-07-06 13:20:00,90.09,90.42,90.09,90.39,17906.0,85.6112,85.9248,85.6112,85.8963,17906.0
2020-07-06 13:30:00,90.35,90.37,90.13,90.13,15894.0,85.8582,85.8773,85.6492,85.6492,15894.0
2020-07-06 13:40:00,90.15,90.27,90.14,90.23,9491.0,85.6682,85.7822,85.6587,85.7442,9491.0
2020-07-06 13:50:00,90.25,90.5,90.23,90.47,20950.0,85.7632,86.0008,85.7442,85.9723,20950.0
2020-07-06 14:00:00,90.46,90.46,90.0,90.22,19787.0,85.9628,85.9628,85.5256,85.7347,19787.0
2020-07-06 14:10:00,90.22,90.27,89.93,89.93,12348.0,85.7347,85.7822,85.4591,85.4591,12348.0
2020-07-06 14:20:00,89.9,89.93,89.84,89.9,12493.0,85.4306,85.4591,85.3736,85.4306,12493.0
2020-07-06 14:30:00,89.87,90.07,89.8,90.06,19656.0,85.4021,85.5922,85.3356,85.5827,19656.0
2020-07-06 14:40:00,90.06,90.08,89.73,89.8,16580.0,85.5827,85.6017,85.2691,85.3356,16580.0
2020-07-06 14:50:00,89.77,90.11,89.72,90.01,19283.0,85.3071,85.6302,85.2596,85.5351,19283.0
2020-07-06 15:00:00,90.0,90.19,89.95,90.15,15229.0,85.5256,85.7062,85.4781,85.6682,15229.0
2020-07-06 15:10:00,90.13,90.23,89.99,90.06,25353.0,85.6492,85.7442,85.5161,85.5827,25353.0
2020-07-06 15:20:00,90.06,90.23,89.99,90.17,26957.0,85.5827,85.7442,85.5161,85.6872,26957.0
2020-07-06 15:30:00,90.18,90.21,89.89,90.01,36599.0,85.6967,85.7252,85.4211,85.5351,36599.0
2020-07-06 15:40:00,90.0,90.17,89.94,90.15,48222.0,85.5256,85.6872,85.4686,85.6682,48222.0
2020-07-06 15:50:00,90.16,90.24,89.99,90.2,142999.0,85.6777,85.7537,85.5161,85.7157,142999.0
2020-07-07 09:30:00,89.2,89.2,88.23,88.43,52460.0,84.7654,84.7654,83.8436,84.0337,52460.0
2020-07-07 09:40:00,88.47,88.83,88.31,88.62,58050.0,84.0717,84.4138,83.9197,84.2143,58050.0
2020-07-07 09:50:00,88.6,88.6,88.33,88.53,70120.0,84.1952,84.1952,83.9387,84.1287,70120.0
2020-07-07 10:00:00,88.59,88.69,88.0,88.14,63827.0,84.1857,84.2808,83.6251,83.7581,63827.0
2020-07-07 10:10:00,88.13,88.29,88.08,88.2,39897.0,83.7486,83.9007,83.7011,83.8151,39897.0
2020-07-07 10:20:00,88.18,88.21,87.62,87.63,105746.0,83.7961,83.8246,83.264,83.2735,105746.0
2020-07-07 10:30:00,87.65,88.35,87.6,87.95,228549.0,83.2925,83.9577,83.245,83.5776,228549.0
2020-07-07 10:40:00,87.92,88.04,87.74,87.91,31548.0,83.5491,83.6631,83.378,83.5395,31548.0
2020-07-07 10:50:00,87.94,88.53,87.89,88.49,45218.0,83.5681,84.1287,83.5205,84.0907,45218.0
2020-07-07 11:00:00,88.52,88.59,88.13,88.22,28741.0,84.1192,84.1857,83.7486,83.8341,28741.0
2020-07-07 11:10:00,88.21,88.76,88.18,88.68,36716.0,83.8246,84.3473,83.7961,84.2713,36716.0
2020-07-07 11:20:00,88.72,88.86,88.41,88.42,27171.0,84.3093,84.4423,84.0147,84.0242,27171.0
2020-07-07 11:30:00,88.43,88.46,88.01,88.01,13640.0,84.0337,84.0622,83.6346,83.6346,13640.0
2020-07-07 11:40:00,88.02,88.06,87.82,87.92,21705.0,83.6441,83.6821,83.454,83.5491,21705.0
2020-07-07 11:50:00,87.9,87.93,87.76,87.85,14629.0,83.53,83.5586,83.397,83.4825,14629.0
2020-07-07 12:00:00,87.85,87.94,87.72,87.78,21340.0,83.4825,83.5681,83.359,83.416,21340.0
2020-07-07 12:10:00,87.77,87.78,87.54,87.68,19575.0,83.4065,83.416,83.1879,83.321,19575.0
2020-07-07 12:20:00,87.66,87.66,87.5,87.57,9881.0,83.302,83.302,83.1499,83.2165,9881.0
2020-07-07 12:30:00,87.51,87.6,87.45,87.51,13292.0,83.1594,83.245,83.1024,83.1594,13292.0
2020-07-07 12:40:00,87.52,87.57,87.38,87.51,12609.0,83.1689,83.2165,83.0359,83.1594,12609.0
2020-07-07 12:50:00,87.5,87.58,87.32,87.52,15744.0,83.1499,83.226,82.9789,83.1689,15744.0
2020-07-07 13:00:00,87.54,87.66,87.31,87.38,12082.0,83.1879,83.302,82.9694,83.0359,12082.0
2020-07-07 13:10:00,87.38,87.64,87.27,87.61,19119.0,83.0359,83.283,82.9314,83.2545,19119.0
2020-07-07 13:20:00,87.6,87.95,87.49,87.89,36165.0,83.245,83.5776,83.1404,83.5205,36165.0
2020-07-07 13:30:00,87.89,88.01,87.85,88.01,17490.0,83.5205,83.6346,83.4825,83.6346,17490.0
2020-07-07 13:40:00,88.04,88.18,88.0,88.12,18389.0,83.6631,83.7961,83.6251,83.7391,18389.0
2020-07-07 13:50:00,88.12,88.36,88.11,88.18,25668.0,83.7391,83.9672,83.7296,83.7961,25668.0
2020-07-07 14:00:00,88.18,88.18,87.95,88.02,19228.0,83.7961,83.7961,83.5776,83.6441,19228.0
2020-07-07 14:10:00,87.96,88.02,87.71,87.71,11627.0,83.5871,83.6441,83.3495,83.3495,11627.0
2020-07-07 14:20:00,87.72,87.8,87.46,87.48,16467.0,83.359,83.435,83.1119,83.1309,16467.0
2020-07-07 14:30:00,87.43,87.47,87.26,87.28,22134.0,83.0834,83.1214,82.9219,82.9409,22134.0
2020-07-07 14:40:00,87.31,87.38,87.23,87.3,17631.0,82.9694,83.0359,82.8934,82.9599,17631.0
2020-07-07 14:50:00,87.29,87.4,87.19,87.25,21439.0,82.9504,83.0549,82.8553,82.9124,21439.0
2020-07-07 15:00:00,87.25,87.26,87.06,87.11,20176.0,82.9124,82.9219,82.7318,82.7793,20176.0
2020-07-07 15:10:00,87.1,87.16,86.8,86.84,35375.0,82.7698,82.8268,82.4847,82.5227,35375.0
2020-07-07 15:20:00,86.86,87.09,86.83,86.97,31502.0,82.5418,82.7603,82.5132,82.6463,31502.0
2020-07-07 15:30:00,86.98,87.0,86.57,86.61,40693.0,82.6558,82.6748,82.2662,82.3042,40693.0
2020-07-07 15:40:00,86.56,86.7,86.41,86.45,71073.0,82.2567,82.3897,82.1141,82.1521,71073.0
2020-07-07 15:50:00,86.44,86.51,86.17,86.34,172203.0,82.1426,82.2092,81.8861,82.0476,172203.0
2020-07-08 09:30:00,86.21,86.32,85.05,85.45,57375.0,81.9241,82.0286,80.8217,81.2018,57375.0
2020-07-08 09:40:00,85.4,85.5,85.11,85.43,22574.0,81.1543,81.2494,80.8788,81.1828,22574.0
2020-07-08 09:50:00,85.43,86.4,85.42,86.36,60121.0,81.1828,82.1046,81.1733,82.0666,60121.0
2020-07-08 10:00:00,86.38,87.05,86.37,86.57,64628.0,82.0856,82.7223,82.0761,82.2662,64628.0
2020-07-08 10:10:00,86.58,86.63,85.96,85.98,28890.0,82.2757,82.3232,81.6865,81.7055,28890.0
2020-07-08 10:20:00,85.93,86.03,85.57,85.62,27091.0,81.658,81.753,81.3159,81.3634,27091.0
2020-07-08 10:30:00,85.57,85.8,85.5,85.6,25967.0,81.3159,81.5344,81.2494,81.3444,25967.0
2020-07-08 10:40:00,85.62,86.1,85.51,85.72,43857.0,81.3634,81.8195,81.2589,81.4584,43857.0
2020-07-08 10:50:00,85.68,85.81,85.58,85.7,10676.0,81.4204,81.544,81.3254,81.4394,10676.0
2020-07-08 11:00:00,85.69,85.79,85.15,85.25,22002.0,81.4299,81.5249,80.9168,81.0118,22002.0
2020-07-08 11:10:00,85.17,85.29,85.03,85.03,32762.0,80.9358,81.0498,80.8027,80.8027,32762.0
2020-07-08 11:20:00,85.04,85.09,84.81,85.06,41624.0,80.8122,80.8597,80.5937,80.8312,41624.0
2020-07-08 11:30:00,85.05,85.31,85.02,85.3,18180.0,80.8217,81.0688,80.7932,81.0593,18180.0
2020-07-08 11:40:00,85.26,85.64,85.25,85.47,51414.0,81.0213,81.3824,81.0118,81.2209,51414.0
2020-07-08 11:50:00,85.5,85.61,85.4,85.48,14854.0,81.2494,81.3539,81.1543,81.2304,14854.0
2020-07-08 12:00:00,85.45,85.54,85.39,85.45,22498.0,81.2018,81.2874,81.1448,81.2018,22498.0
2020-07-08 12:10:00,85.47,85.51,85.19,85.44,50453.0,81.2209,81.2589,80.9548,81.1923,50453.0
2020-07-08 12:20:00,85.44,85.61,85.35,85.57,29935.0,81.1923,81.3539,81.1068,81.3159,29935.0
2020-07-08 12:30:00,85.56,85.74,85.35,85.71,14944.0,81.3064,81.4774,81.1068,81.4489,14944.0
2020-07-08 12:40:00,85.72,85.77,85.59,85.61,18565.0,81.4584,81.5059,81.3349,81.3539,18565.0
2020-07-08 12:50:00,85.62,85.87,85.62,85.86,14994.0,81.3634,81.601,81.3634,81.5915,14994.0
2020-07-08 13:00:00,85.83,85.96,85.7,85.96,17403.0,81.563,81.6865,81.4394,81.6865,17403.0
2020-07-08 13:10:00,85.94,85.94,85.73,85.73,18289.0,81.6675,81.6675,81.4679,81.4679,18289.0
2020-07-08 13:20:00,85.71,85.73,85.52,85.55,12817.0,81.4489,81.4679,81.2684,81.2969,12817.0
2020-07-08 13:30:00,85.53,85.68,85.52,85.65,19078.0,81.2779,81.4204,81.2684,81.3919,19078.0
2020-07-08 13:40:00,85.67,85.96,85.65,85.78,59243.0,81.4109,81.6865,81.3919,81.5154,59243.0
2020-07-08 13:50:00,85.76,85.81,85.48,85.66,47289.0,81.4964,81.544,81.2304,81.4014,47289.0
2020-07-08 14:00:00,85.65,85.88,85.48,85.5,50174.0,81.3919,81.6105,81.2304,81.2494,50174.0
2020-07-08 14:10:00,85.48,85.64,85.48,85.59,25690.0,81.2304,81.3824,81.2304,81.3349,25690.0
2020-07-08 14:20:00,85.6,85.76,85.51,85.54,15641.0,81.3444,81.4964,81.2589,81.2874,15641.0
2020-07-08 14:30:00,85.55,85.58,85.21,85.28,21235.0,81.2969,81.3254,80.9738,81.0403,21235.0
2020-07-08 14:40:00,85.24,85.3,85.1,85.3,150722.0,81.0023,81.0593,80.8692,81.0593,150722.0
2020-07-08 14:50:00,85.3,85.45,85.11,85.39,29062.0,81.0593,81.2018,80.8788,81.1448,29062.0
2020-07-08 15:00:00,85.41,85.67,85.41,85.6,26177.0,81.1638,81.4109,81.1638,81.3444,26177.0
2020-07-08 15:10:00,85.62,86.05,85.6,86.04,36857.0,81.3634,81.772,81.3444,81.7625,36857.0
2020-07-08 15:20:00,86.04,86.34,86.02,86.08,69334.0,81.7625,82.0476,81.7435,81.8005,69334.0
2020-07-08 15:30:00,86.08,86.22,85.91,86.0,62084.0,81.8005,81.9336,81.639,81.7245,62084.0
2020-07-08 15:40:00,86.02,86.05,85.8,85.8,38796.0,81.7435,81.772,81.5344,81.5344,38796.0
2020-07-08 15:50:00,85.8,86.02,85.76,86.02,239395.0,81.5344,81.7435,81.4964,81.7435,239395.0
2020-07-09 09:30:00,85.74,86.22,84.88,84.97,82844.0,81.4774,81.9336,80.6602,80.7457,82844.0
2020-07-09 09:40:00,85.03,85.1,84.61,84.79,64767.0,80.8027,80.8692,80.4036,80.5747,64767.0
2020-07-09 09:50:00,84.81,85.11,84.45,85.11,82347.0,80.5937,80.8788,80.2516,80.8788,82347.0
2020-07-09 10:00:00,85.08,85.29,84.94,85.25,86418.0,80.8502,81.0498,80.7172,81.0118,86418.0
2020-07-09 10:10:00,85.19,85.21,84.81,84.92,60636.0,80.9548,80.9738,80.5937,80.6982,60636.0
2020-07-09 10:20:00,84.92,85.06,84.85,84.92,92739.0,80.6982,80.8312,80.6317,80.6982,92739.0
2020-07-09 10:30:00,84.92,85.03,84.19,84.26,80648.0,80.6982,80.8027,80.0045,80.071,80648.0
2020-07-09 10:40:00,84.25,84.42,83.93,84.14,92958.0,80.0615,80.2231,79.7574,79.957,92958.0
2020-07-09 10:50:00,84.14,84.23,83.55,83.62,83087.0,79.957,80.0425,79.3963,79.4628,83087.0
2020-07-09 11:00:00,83.62,83.77,83.42,83.7,86803.0,79.4628,79.6054,79.2728,79.5389,86803.0
2020-07-09 11:10:00,83.7,83.7,83.25,83.29,43972.0,79.5389,79.5389,79.1112,79.1492,43972.0
2020-07-09 11:20:00,83.28,84.1,83.27,84.05,35322.0,79.1397,79.919,79.1302,79.8714,35322.0
2020-07-09 11:30:00,84.08,84.1,83.81,84.02,22539.0,79.9,79.919,79.6434,79.8429,22539.0
2020-07-09 11:40:00,84.04,84.08,83.61,84.01,33381.0,79.8619,79.9,79.4533,79.8334,33381.0
2020-07-09 11:50:00,83.98,84.24,83.87,84.24,27666.0,79.8049,80.052,79.7004,80.052,27666.0
2020-07-09 12:00:00,84.2,84.57,84.19,84.45,18071.0,80.014,80.3656,80.0045,80.2516,18071.0
2020-07-09 12:10:00,84.47,84.52,84.12,84.17,22613.0,80.2706,80.3181,79.938,79.9855,22613.0
2020-07-09 12:20:00,84.17,84.39,84.03,84.33,17625.0,79.9855,80.1945,79.8524,80.1375,17625.0
2020-07-09 12:30:00,84.31,84.41,84.23,84.27,14409.0,80.1185,80.2136,80.0425,80.0805,14409.0
2020-07-09 12:40:00,84.29,84.7,84.28,84.66,38449.0,80.0995,80.4891,80.09,80.4511,38449.0
2020-07-09 12:50:00,84.61,85.07,84.57,85.06,36728.0,80.4036,80.8407,80.3656,80.8312,36728.0
2020-07-09 13:00:00,85.02,85.25,85.02,85.23,18086.0,80.7932,81.0118,80.7932,80.9928,18086.0
2020-07-09 13:10:00,85.25,85.4,85.17,85.36,18398.0,81.0118,81.1543,80.9358,81.1163,18398.0
2020-07-09 13:20:00,85.37,85.39,85.05,85.06,16009.0,81.1258,81.1448,80.8217,80.8312,16009.0
2020-07-09 13:30:00,85.08,85.27,85.04,85.27,16962.0,80.8502,81.0308,80.8122,81.0308,16962.0
2020-07-09 13:40:00,85.29,85.43,85.14,85.24,16860.0,81.0498,81.1828,80.9073,81.0023,16860.0
2020-07-09 13:50:00,85.24,85.24,85.03,85.07,15776.0,81.0023,81.0023,80.8027,80.8407,15776.0
2020-07-09 14:00:00,84.99,85.27,84.98,85.18,38834.0,80.7647,81.0308,80.7552,80.9453,38834.0
2020-07-09 14:10:00,85.14,85.27,85.06,85.21,17915.0,80.9073,81.0308,80.8312,80.9738,17915.0
2020-07-09 14:20:00,85.21,85.22,84.96,85.04,14510.0,80.9738,80.9833,80.7362,80.8122,14510.0
2020-07-09 14:30:00,85.05,85.06,84.86,84.99,41080.0,80.8217,80.8312,80.6412,80.7647,41080.0
2020-07-09 14:40:00,85.04,85.1,84.98,85.09,46345.0,80.8122,80.8692,80.7552,80.8597,46345.0
2020-07-09 14:50:00,85.09,85.21,85.01,85.16,27193.0,80.8597,80.9738,80.7837,80.9263,27193.0
2020-07-09 15:00:00,85.16,85.32,85.01,85.06,30068.0,80.9263,81.0783,80.7837,80.8312,30068.0
2020-07-09 15:10:00,85.04,85.3,84.99,85.04,39646.0,80.8122,81.0593,80.7647,80.8122,39646.0
2020-07-09 15:20:00,85.05,85.05,84.68,84.73,71406.0,80.8217,80.8217,80.4701,80.5176,71406.0
2020-07-09 15:30:00,84.71,84.73,84.47,84.59,167909.0,80.4986,80.5176,80.2706,80.3846,167909.0
2020-07-09 15:40:00,84.58,85.01,84.47,84.93,85802.0,80.3751,80.7837,80.2706,80.7077,85802.0
2020-07-09 15:50:00,84.91,84.97,84.65,84.73,140574.0,80.6887,80.7457,80.4416,80.5176,140574.0
2020-07-10 09:30:00,84.85,85.21,84.48,85.2,73837.0,80.6317,80.9738,80.2801,80.9643,73837.0
2020-07-10 09:40:00,85.18,85.85,85.07,85.7,55150.0,80.9453,81.582,80.8407,81.4394,55150.0
2020-07-10 09:50:00,85.71,86.29,85.59,86.24,108529.0,81.4489,82.0001,81.3349,81.9526,108529.0
2020-07-10 10:00:00,86.21,86.74,86.09,86.65,104911.0,81.9241,82.4277,81.81,82.3422,104911.0
2020-07-10 10:10:00,86.64,87.28,86.62,86.73,92996.0,82.3327,82.9409,82.3137,82.4182,92996.0
2020-07-10 10:20:00,86.7,86.84,86.33,86.67,77521.0,82.3897,82.5227,82.0381,82.3612,77521.0
2020-07-10 10:30:00,86.66,87.04,86.66,86.84,50419.0,82.3517,82.7128,82.3517,82.5227,50419.0
2020-07-10 10:40:00,86.88,87.37,86.77,87.32,42298.0,82.5608,83.0264,82.4562,82.9789,42298.0
2020-07-10 10:50:00,87.33,87.36,86.9,87.1,60474.0,82.9884,83.0169,82.5798,82.7698,60474.0
2020-07-10 11:00:00,87.11,87.11,86.63,86.82,45238.0,82.7793,82.7793,82.3232,82.5037,45238.0
2020-07-10 11:10:00,86.88,86.97,86.75,86.91,76516.0,82.5608,82.6463,82.4372,82.5893,76516.0
2020-07-10 11:20:00,86.92,86.97,86.62,86.86,50050.0,82.5988,82.6463,82.3137,82.5418,50050.0
2020-07-10 11:30:00,86.83,86.86,86.61,86.75,14081.0,82.5132,82.5418,82.3042,82.4372,14081.0
2020-07-10 11:40:00,86.75,87.09,86.75,86.86,14120.0,82.4372,82.7603,82.4372,82.5418,14120.0
2020-07-10 11:50:00,86.87,87.2,86.87,87.19,15420.0,82.5513,82.8648,82.5513,82.8553,15420.0
2020-07-10 12:00:00,87.19,87.44,87.09,87.37,31270.0,82.8553,83.0929,82.7603,83.0264,31270.0
2020-07-10 12:10:00,87.39,87.56,87.22,87.22,30411.0,83.0454,83.207,82.8839,82.8839,30411.0
2020-07-10 12:20:00,87.23,87.24,87.01,87.06,54126.0,82.8934,82.9029,82.6843,82.7318,54126.0
2020-07-10 12:30:00,87.06,87.06,86.82,86.83,17987.0,82.7318,82.7318,82.5037,82.5132,17987.0
2020-07-10 12:40:00,86.82,86.93,86.64,86.81,19058.0,82.5037,82.6083,82.3327,82.4942,19058.0
2020-07-10 12:50:00,86.81,87.16,86.8,87.13,21504.0,82.4942,82.8268,82.4847,82.7983,21504.0
2020-07-10 13:00:00,87.09,87.09,86.86,86.87,14393.0,82.7603,82.7603,82.5418,82.5513,14393.0
2020-07-10 13:10:00,86.87,86.9,86.65,86.89,30104.0,82.5513,82.5798,82.3422,82.5703,30104.0
2020-07-10 13:20:00,86.89,87.13,86.86,87.1,24056.0,82.5703,82.7983,82.5418,82.7698,24056.0
2020-07-10 13:30:00,87.13,87.37,87.08,87.32,23575.0,82.7983,83.0264,82.7508,82.9789,23575.0
2020-07-10 13:40:00,87.33,87.66,87.3,87.65,36856.0,82.9884,83.302,82.9599,83.2925,36856.0
2020-07-10 13:50:00,87.66,87.75,87.55,87.58,31290.0,83.302,83.3875,83.1974,83.226,31290.0
2020-07-10 14:00:00,87.57,87.7,87.45,87.62,22486.0,83.2165,83.34,83.1024,83.264,22486.0
2020-07-10 14:10:00,87.59,87.68,87.28,87.36,48601.0,83.2355,83.321,82.9409,83.0169,48601.0
2020-07-10 14:20:00,87.36,87.41,87.2,87.3,29545.0,83.0169,83.0644,82.8648,82.9599,29545.0
2020-07-10 14:30:00,87.32,87.39,87.22,87.26,33191.0,82.9789,83.0454,82.8839,82.9219,33191.0
2020-07-10 14:40:00,87.25,87.35,86.99,87.01,35607.0,82.9124,83.0074,82.6653,82.6843,35607.0
2020-07-10 14:50:00,87.02,87.1,86.86,86.87,40808.0,82.6938,82.7698,82.5418,82.5513,40808.0
2020-07-10 15:00:00,86.87,86.91,86.59,86.66,42219.0,82.5513,82.5893,82.2852,82.3517,42219.0
2020-07-10 15:10:00,86.67,86.97,86.65,86.92,31776.0,82.3612,82.6463,82.3422,82.5988,31776.0
2020-07-10 15:20:00,86.91,87.02,86.83,86.88,79106.0,82.5893,82.6938,82.5132,82.5608,79106.0
2020-07-10 15:30:00,86.87,86.96,86.58,86.61,62179.0,82.5513,82.6368,82.2757,82.3042,62179.0
2020-07-10 15:40:00,86.63,86.79,86.4,86.77,80910.0,82.3232,82.4752,82.1046,82.4562,80910.0
2020-07-10 15:50:00,86.79,86.95,86.65,86.74,268705.0,82.4752,82.6273,82.3422,82.4277,268705.0
2020-07-13 09:30:00,86.79,87.1,86.02,86.36,77573.0,82.4752,82.7698,81.7435,82.0666,77573.0
2020-07-13 09:40:00,86.33,86.51,85.62,85.77,59229.0,82.0381,82.2092,81.3634,81.5059,59229.0
2020-07-13 09:50:00,85.76,86.0,85.68,85.75,49634.0,81.4964,81.7245,81.4204,81.4869,49634.0
2020-07-13 10:00:00,85.77,85.97,85.44,85.97,54728.0,81.5059,81.696,81.1923,81.696,54728.0
2020-07-13 10:10:00,85.97,86.7,85.86,86.64,41716.0,81.696,82.3897,81.5915,82.3327,41716.0
2020-07-13 10:20:00,86.64,86.86,86.61,86.77,22336.0,82.3327,82.5418,82.3042,82.4562,22336.0
2020-07-13 10:30:00,86.78,86.94,86.59,86.64,38661.0,82.4657,82.6178,82.2852,82.3327,38661.0
2020-07-13 10:40:00,86.63,86.71,86.2,86.65,35824.0,82.3232,82.3992,81.9146,82.3422,35824.0
2020-07-13 10:50:00,86.59,86.68,86.19,86.64,35536.0,82.2852,82.3707,81.9051,82.3327,35536.0
2020-07-13 11:00:00,86.61,86.7,86.41,86.59,78463.0,82.3042,82.3897,82.1141,82.2852,78463.0
2020-07-13 11:10:00,86.59,86.72,86.42,86.56,77204.0,82.2852,82.4087,82.1236,82.2567,77204.0
2020-07-13 11:20:00,86.57,86.82,86.37,86.82,43577.0,82.2662,82.5037,82.0761,82.5037,43577.0
2020-07-13 11:30:00,86.87,87.03,86.84,87.0,26239.0,82.5513,82.7033,82.5227,82.6748,26239.0
2020-07-13 11:40:00,87.01,87.02,86.89,87.0,41009.0,82.6843,82.6938,82.5703,82.6748,41009.0
2020-07-13 11:50:00,87.0,87.01,86.83,86.97,51938.0,82.6748,82.6843,82.5132,82.6463,51938.0
2020-07-13 12:00:00,86.97,87.0,86.87,86.9,19734.0,82.6463,82.6748,82.5513,82.5798,19734.0
2020-07-13 12:10:00,86.88,86.95,86.78,86.83,24119.0,82.5608,82.6273,82.4657,82.5132,24119.0
2020-07-13 12:20:00,86.82,86.96,86.77,86.95,18370.0,82.5037,82.6368,82.4562,82.6273,18370.0
2020-07-13 12:30:00,86.99,87.01,86.84,86.98,50417.0,82.6653,82.6843,82.5227,82.6558,50417.0
2020-07-13 12:40:00,86.98,87.11,86.92,87.11,51342.0,82.6558,82.7793,82.5988,82.7793,51342.0
2020-07-13 12:50:00,87.11,87.21,86.93,87.17,97778.0,82.7793,82.8744,82.6083,82.8363,97778.0
2020-07-13 13:00:00,87.19,87.4,87.19,87.27,29731.0,82.8553,83.0549,82.8553,82.9314,29731.0
2020-07-13 13:10:00,87.32,87.62,87.29,87.46,38345.0,82.9789,83.264,82.9504,83.1119,38345.0
2020-07-13 13:20:00,87.48,87.54,87.31,87.51,56310.0,83.1309,83.1879,82.9694,83.1594,56310.0
2020-07-13 13:30:00,87.51,87.61,87.38,87.48,107233.0,83.1594,83.2545,83.0359,83.1309,107233.0
2020-07-13 13:40:00,87.48,87.78,87.39,87.57,199886.0,83.1309,83.416,83.0454,83.2165,199886.0
2020-07-13 13:50:00,87.55,87.56,87.35,87.41,41028.0,83.1974,83.207,83.0074,83.0644,41028.0
2020-07-13 14:00:00,87.41,87.45,87.03,87.12,40712.0,83.0644,83.1024,82.7033,82.7888,40712.0
2020-07-13 14:10:00,87.12,87.31,86.98,87.23,54578.0,82.7888,82.9694,82.6558,82.8934,54578.0
2020-07-13 14:20:00,87.23,87.31,86.93,87.0,37748.0,82.8934,82.9694,82.6083,82.6748,37748.0
2020-07-13 14:30:00,86.97,87.15,86.86,87.15,51168.0,82.6463,82.8173,82.5418,82.8173,51168.0
2020-07-13 14:40:00,87.16,87.28,87.06,87.16,56619.0,82.8268,82.9409,82.7318,82.8268,56619.0
2020-07-13 14:50:00,87.14,87.33,87.08,87.13,81003.0,82.8078,82.9884,82.7508,82.7983,81003.0
2020-07-13 15:00:00,87.15,87.19,86.57,86.59,37919.0,82.8173,82.8553,82.2662,82.2852,37919.0
2020-07-13 15:10:00,86.59,86.8,86.36,86.42,50245.0,82.2852,82.4847,82.0666,82.1236,50245.0
2020-07-13 15:20:00,86.44,86.51,86.01,86.02,75229.0,82.1426,82.2092,81.734,81.7435,75229.0
2020-07-13 15:30:00,86.01,86.17,85.35,85.35,85747.0,81.734,81.8861,81.1068,81.1068,85747.0
2020-07-13 15:40:00,85.36,85.38,84.58,84.61,241687.0,81.1163,81.1353,80.3751,80.4036,241687.0
2020-07-13 15:50:00,84.59,84.9,84.45,84.81,393295.0,80.3846,80.6792,80.2516,80.5937,393295.0
2020-07-14 09:30:00,83.98,83.98,82.36,83.12,150394.0,79.8049,79.8049,78.2655,78.9877,150394.0
2020-07-14 09:40:00,83.16,83.25,82.66,82.74,84931.0,79.0257,79.1112,78.5506,78.6266,84931.0
2020-07-14 09:50:00,82.72,82.76,82.2,82.68,122999.0,78.6076,78.6456,78.1134,78.5696,122999.0
2020-07-14 10:00:00,82.66,82.75,81.78,81.8,99077.0,78.5506,78.6361,77.7143,77.7333,99077.0
2020-07-14 10:10:00,81.83,82.61,81.82,82.05,92984.0,77.7618,78.503,77.7523,77.9709,92984.0
2020-07-14 10:20:00,82.0,82.96,82.0,82.96,89231.0,77.9234,78.8356,77.9234,78.8356,89231.0
2020-07-14 10:30:00,82.92,83.22,82.85,83.02,121301.0,78.7976,79.0827,78.7311,78.8927,121301.0
2020-07-14 10:40:00,83.04,83.21,82.73,82.81,131584.0,78.9117,79.0732,78.6171,78.6931,131584.0
2020-07-14 10:50:00,82.83,82.88,82.14,82.2,202945.0,78.7121,78.7596,78.0564,78.1134,202945.0
2020-07-14 11:00:00,82.21,82.31,81.85,81.89,217858.0,78.1229,78.218,77.7808,77.8188,217858.0
2020-07-14 11:10:00,81.87,81.95,81.27,81.29,117281.0,77.7998,77.8759,77.2297,77.2487,117281.0
2020-07-14 11:20:00,81.3,81.39,80.85,80.95,159362.0,77.2582,77.3437,76.8305,76.9256,159362.0
2020-07-14 11:30:00,80.94,81.16,80.5,80.56,206843.0,76.9161,77.1251,76.4979,76.555,206843.0
2020-07-14 11:40:00,80.55,81.17,80.5,80.93,296704.0,76.5455,77.1346,76.4979,76.9066,296704.0
2020-07-14 11:50:00,80.9,81.51,80.51,81.31,197191.0,76.8781,77.4577,76.5074,77.2677,197191.0
2020-07-14 12:00:00,81.32,81.39,80.81,80.9,138053.0,77.2772,77.3437,76.7925,76.8781,138053.0
2020-07-14 12:10:00,80.87,81.46,80.87,81.39,72945.0,76.8495,77.4102,76.8495,77.3437,72945.0
2020-07-14 12:20:00,81.37,81.51,80.96,80.98,224933.0,77.3247,77.4577,76.9351,76.9541,224933.0
2020-07-14 12:30:00,81.02,81.38,80.89,81.02,217451.0,76.9921,77.3342,76.8685,76.9921,217451.0
2020-07-14 12:40:00,81.03,81.13,80.79,81.08,74044.0,77.0016,77.0966,76.7735,77.0491,74044.0
2020-07-14 12:50:00,81.06,81.08,80.71,80.78,67054.0,77.0301,77.0491,76.6975,76.764,67054.0
2020-07-14 13:00:00,80.8,80.81,80.38,80.39,91958.0,76.783,76.7925,76.3839,76.3934,91958.0
2020-07-14 13:10:00,80.38,80.4,80.23,80.31,176089.0,76.3839,76.4029,76.2414,76.3174,176089.0
2020-07-14 13:20:00,80.31,80.43,80.02,80.06,211779.0,76.3174,76.4314,76.0418,76.0798,211779.0
2020-07-14 13:30:00,80.05,80.67,80.0,80.64,134447.0,76.0703,76.6595,76.0228,76.631,134447.0
2020-07-14 13:40:00,80.64,80.92,80.53,80.84,52855.0,76.631,76.8971,76.5264,76.821,52855.0
2020-07-14 13:50:00,80.83,81.04,80.68,80.91,70259.0,76.8115,77.0111,76.669,76.8876,70259.0
2020-07-14 14:00:00,80.88,81.15,80.76,80.83,74250.0,76.859,77.1156,76.745,76.8115,74250.0
2020-07-14 14:10:00,80.83,80.85,80.45,80.52,120499.0,76.8115,76.8305,76.4504,76.5169,120499.0
2020-07-14 14:20:00,80.52,80.85,80.51,80.6,99234.0,76.5169,76.8305,76.5074,76.593,99234.0
2020-07-14 14:30:00,80.6,80.64,80.3,80.3,96291.0,76.593,76.631,76.3079,76.3079,96291.0
2020-07-14 14:40:00,80.3,80.31,80.01,80.06,134332.0,76.3079,76.3174,76.0323,76.0798,134332.0
2020-07-14 14:50:00,80.08,80.39,80.07,80.33,184719.0,76.0988,76.3934,76.0893,76.3364,184719.0
2020-07-14 15:00:00,80.34,80.34,79.91,79.94,130662.0,76.3459,76.3459,75.9373,75.9658,130662.0
2020-07-14 15:10:00,79.95,80.05,79.65,79.69,143540.0,75.9753,76.0703,75.6902,75.7282,143540.0
2020-07-14 15:20:00,79.71,80.25,79.7,80.06,129846.0,75.7472,76.2604,75.7377,76.0798,129846.0
2020-07-14 15:30:00,80.08,80.16,79.76,79.85,236867.0,76.0988,76.1748,75.7947,75.8803,236867.0
2020-07-14 15:40:00,79.84,79.93,79.66,79.84,322403.0,75.8708,75.9563,75.6997,75.8708,322403.0
2020-07-14 15:50:00,79.85,80.45,79.85,80.19,641775.0,75.8803,76.4504,75.8803,76.2033,641775.0
2020-07-15 09:30:00,81.77,83.92,81.63,83.04,554401.0,77.7048,79.7479,77.5718,78.9117,554401.0
2020-07-15 09:40:00,83.08,84.62,83.01,84.35,671671.0,78.9497,80.4131,78.8832,80.1565,671671.0
2020-07-15 09:50:00,84.41,84.64,83.84,84.09,237126.0,80.2136,80.4321,79.6719,79.9095,237126.0
2020-07-15 10:00:00,84.1,84.15,83.08,83.19,144915.0,79.919,79.9665,78.9497,79.0542,144915.0
2020-07-15 10:10:00,83.22,83.26,82.82,83.17,129848.0,79.0827,79.1207,78.7026,79.0352,129848.0
2020-07-15 10:20:00,83.2,83.23,82.87,82.98,259346.0,79.0637,79.0922,78.7501,78.8546,259346.0
2020-07-15 10:30:00,83.0,83.11,82.87,82.98,116853.0,78.8737,78.9782,78.7501,78.8546,116853.0
2020-07-15 10:40:00,82.98,83.08,82.74,82.9,119582.0,78.8546,78.9497,78.6266,78.7786,119582.0
2020-07-15 10:50:00,82.9,83.68,82.88,83.59,105790.0,78.7786,79.5198,78.7596,79.4343,105790.0
2020-07-15 11:00:00,83.67,83.68,83.19,83.47,55400.0,79.5103,79.5198,79.0542,79.3203,55400.0
2020-07-15 11:10:00,83.47,83.59,83.2,83.38,78774.0,79.3203,79.4343,79.0637,79.2348,78774.0
2020-07-15 11:20:00,83.41,83.47,82.94,83.0,88421.0,79.2633,79.3203,78.8166,78.8737,88421.0
2020-07-15 11:30:00,83.02,83.22,82.85,82.86,52005.0,78.8927,79.0827,78.7311,78.7406,52005.0
2020-07-15 11:40:00,82.84,82.95,82.49,82.52,58430.0,78.7216,78.8261,78.389,78.4175,58430.0
2020-07-15 11:50:00,82.54,82.65,82.37,82.37,38391.0,78.4365,78.5411,78.275,78.275,38391.0
2020-07-15 12:00:00,82.37,82.56,82.12,82.55,45320.0,78.275,78.4555,78.0374,78.446,45320.0
2020-07-15 12:10:00,82.53,82.96,82.38,82.95,21386.0,78.427,78.8356,78.2845,78.8261,21386.0
2020-07-15 12:20:00,82.95,83.0,82.57,82.93,93726.0,78.8261,78.8737,78.465,78.8071,93726.0
2020-07-15 12:30:00,82.89,82.89,82.58,82.62,38153.0,78.7691,78.7691,78.4745,78.5125,38153.0
2020-07-15 12:40:00,82.62,82.71,82.51,82.52,50998.0,78.5125,78.5981,78.408,78.4175,50998.0
2020-07-15 12:50:00,82.52,82.54,82.35,82.38,62017.0,78.4175,78.4365,78.256,78.2845,62017.0
2020-07-15 13:00:00,82.37,82.8,82.36,82.79,77074.0,78.275,78.6836,78.2655,78.6741,77074.0
2020-07-15 13:10:00,82.8,82.8,82.59,82.76,24707.0,78.6836,78.6836,78.484,78.6456,24707.0
2020-07-15 13:20:00,82.8,82.8,82.57,82.64,50695.0,78.6836,78.6836,78.465,78.5315,50695.0
2020-07-15 13:30:00,82.63,82.85,82.62,82.81,29982.0,78.522,78.7311,78.5125,78.6931,29982.0
2020-07-15 13:40:00,82.8,82.97,82.75,82.97,20354.0,78.6836,78.8451,78.6361,78.8451,20354.0
2020-07-15 13:50:00,82.97,82.99,82.66,82.77,66912.0,78.8451,78.8641,78.5506,78.6551,66912.0
2020-07-15 14:00:00,82.77,82.97,82.61,82.64,273169.0,78.6551,78.8451,78.503,78.5315,273169.0
2020-07-15 14:10:00,82.64,83.51,82.6,83.3,87418.0,78.5315,79.3583,78.4935,79.1587,87418.0
2020-07-15 14:20:00,83.3,83.51,83.13,83.46,87173.0,79.1587,79.3583,78.9972,79.3108,87173.0
2020-07-15 14:30:00,83.47,83.72,83.44,83.63,20024.0,79.3203,79.5579,79.2918,79.4723,20024.0
2020-07-15 14:40:00,83.63,83.77,83.55,83.6,26543.0,79.4723,79.6054,79.3963,79.4438,26543.0
2020-07-15 14:50:00,83.61,83.61,83.28,83.28,33440.0,79.4533,79.4533,79.1397,79.1397,33440.0
2020-07-15 15:00:00,83.25,83.56,83.25,83.29,100700.0,79.1112,79.4058,79.1112,79.1492,100700.0
2020-07-15 15:10:00,83.27,83.52,83.19,83.38,74481.0,79.1302,79.3678,79.0542,79.2348,74481.0
2020-07-15 15:20:00,83.39,83.5,83.21,83.44,94938.0,79.2443,79.3488,79.0732,79.2918,94938.0
2020-07-15 15:30:00,83.44,83.59,83.41,83.56,94013.0,79.2918,79.4343,79.2633,79.4058,94013.0
2020-07-15 15:40:00,83.55,83.95,83.43,83.89,85312.0,79.3963,79.7764,79.2823,79.7194,85312.0
2020-07-15 15:50:00,83.89,83.89,83.32,83.65,342063.0,79.7194,79.7194,79.1777,79.4913,342063.0
2020-07-16 09:30:00,83.12,83.43,82.4,83.41,75316.0,78.9877,79.2823,78.3035,79.2633,75316.0
2020-07-16 09:40:00,83.45,83.52,82.83,83.0,54192.0,79.3013,79.3678,78.7121,78.8737,54192.0
2020-07-16 09:50:00,82.98,83.09,82.74,82.79,245706.0,78.8546,78.9592,78.6266,78.6741,245706.0
2020-07-16 10:00:00,82.8,83.0,82.51,82.73,39411.0,78.6836,78.8737,78.408,78.6171,39411.0
2020-07-16 10:10:00,82.89,83.56,82.89,83.38,77893.0,78.7691,79.4058,78.7691,79.2348,77893.0
2020-07-16 10:20:00,83.36,83.92,83.32,83.66,34136.0,79.2158,79.7479,79.1777,79.5008,34136.0
2020-07-16 10:30:00,83.58,83.58,83.14,83.21,48404.0,79.4248,79.4248,79.0067,79.0732,48404.0
2020-07-16 10:40:00,83.2,83.25,82.96,83.01,100780.0,79.0637,79.1112,78.8356,78.8832,100780.0
2020-07-16 10:50:00,83.0,83.21,82.87,83.09,179522.0,78.8737,79.0732,78.7501,78.9592,179522.0
2020-07-16 11:00:00,83.09,83.19,82.88,82.91,51327.0,78.9592,79.0542,78.7596,78.7881,51327.0
2020-07-16 11:10:00,82.84,83.23,82.82,83.0,34899.0,78.7216,79.0922,78.7026,78.8737,34899.0
2020-07-16 11:20:00,82.98,83.13,82.85,83.13,76448.0,78.8546,78.9972,78.7311,78.9972,76448.0
2020-07-16 11:30:00,83.11,83.28,82.95,83.03,45542.0,78.9782,79.1397,78.8261,78.9022,45542.0
2020-07-16 11:40:00,83.02,83.47,82.98,83.26,57277.0,78.8927,79.3203,78.8546,79.1207,57277.0
2020-07-16 11:50:00,83.25,83.52,83.18,83.47,30464.0,79.1112,79.3678,79.0447,79.3203,30464.0
2020-07-16 12:00:00,83.46,83.68,83.33,83.67,56698.0,79.3108,79.5198,79.1872,79.5103,56698.0
2020-07-16 12:10:00,83.65,83.81,83.5,83.69,36527.0,79.4913,79.6434,79.3488,79.5293,36527.0
2020-07-16 12:20:00,83.68,83.84,83.62,83.8,27053.0,79.5198,79.6719,79.4628,79.6339,27053.0
2020-07-16 12:30:00,83.8,84.08,83.8,84.08,30514.0,79.6339,79.9,79.6339,79.9,30514.0
2020-07-16 12:40:00,84.08,84.17,83.88,83.98,54047.0,79.9,79.9855,79.7099,79.8049,54047.0
2020-07-16 12:50:00,83.96,84.1,83.94,84.01,31121.0,79.7859,79.919,79.7669,79.8334,31121.0
2020-07-16 13:00:00,84.0,84.24,83.98,84.23,40858.0,79.8239,80.052,79.8049,80.0425,40858.0
2020-07-16 13:10:00,84.24,84.44,84.18,84.42,62259.0,80.052,80.2421,79.995,80.2231,62259.0
2020-07-16 13:20:00,84.41,84.6,84.41,84.53,35568.0,80.2136,80.3941,80.2136,80.3276,35568.0
2020-07-16 13:30:00,84.52,84.55,84.34,84.42,33930.0,80.3181,80.3466,80.147,80.2231,33930.0
2020-07-16 13:40:00,84.42,84.94,84.39,84.7,69079.0,80.2231,80.7172,80.1945,80.4891,69079.0
2020-07-16 13:50:00,84.69,84.76,84.56,84.62,38371.0,80.4796,80.5462,80.3561,80.4131,38371.0
2020-07-16 14:00:00,84.63,84.81,84.58,84.67,27736.0,80.4226,80.5937,80.3751,80.4606,27736.0
2020-07-16 14:10:00,84.66,84.74,84.45,84.48,48124.0,80.4511,80.5271,80.2516,80.2801,48124.0
2020-07-16 14:20:00,84.49,84.64,84.47,84.6,43236.0,80.2896,80.4321,80.2706,80.3941,43236.0
2020-07-16 14:30:00,84.61,84.62,84.46,84.54,44343.0,80.4036,80.4131,80.2611,80.3371,44343.0
2020-07-16 14:40:00,84.55,84.63,84.28,84.31,67207.0,80.3466,80.4226,80.09,80.1185,67207.0
2020-07-16 14:50:00,84.3,84.37,84.06,84.06,67760.0,80.109,80.1755,79.881,79.881,67760.0
2020-07-16 15:00:00,84.05,84.06,83.73,83.95,51182.0,79.8714,79.881,79.5674,79.7764,51182.0
2020-07-16 15:10:00,83.94,84.15,83.86,84.08,39028.0,79.7669,79.9665,79.6909,79.9,39028.0
2020-07-16 15:20:00,84.08,84.44,84.06,84.41,65860.0,79.9,80.2421,79.881,80.2136,65860.0
2020-07-16 15:30:00,84.4,84.48,84.29,84.44,46228.0,80.204,80.2801,80.0995,80.2421,46228.0
2020-07-16 15:40:00,84.43,84.51,84.34,84.41,69687.0,80.2326,80.3086,80.147,80.2136,69687.0
2020-07-16 15:50:00,84.41,84.59,84.24,84.56,180320.0,80.2136,80.3846,80.052,80.3561,180320.0
2020-07-17 09:30:00,85.25,85.49,84.54,85.03,176079.0,81.0118,81.2399,80.3371,80.8027,176079.0
2020-07-17 09:40:00,84.98,85.3,84.82,85.07,49175.0,80.7552,81.0593,80.6032,80.8407,49175.0
2020-07-17 09:50:00,85.09,85.09,84.48,84.55,56444.0,80.8597,80.8597,80.2801,80.3466,56444.0
2020-07-17 10:00:00,84.53,84.68,84.25,84.57,49763.0,80.3276,80.4701,80.0615,80.3656,49763.0
2020-07-17 10:10:00,84.56,84.91,84.46,84.62,34315.0,80.3561,80.6887,80.2611,80.4131,34315.0
2020-07-17 10:20:00,84.64,84.78,84.13,84.34,39701.0,80.4321,80.5652,79.9475,80.147,39701.0
2020-07-17 10:30:00,84.38,84.52,84.26,84.52,27692.0,80.185,80.3181,80.071,80.3181,27692.0
2020-07-17 10:40:00,84.47,84.77,84.46,84.62,95194.0,80.2706,80.5557,80.2611,80.4131,95194.0
2020-07-17 10:50:00,84.62,84.9,84.51,84.9,47292.0,80.4131,80.6792,80.3086,80.6792,47292.0
2020-07-17 11:00:00,84.9,85.05,84.87,85.0,58802.0,80.6792,80.8217,80.6507,80.7742,58802.0
2020-07-17 11:10:00,85.03,85.41,84.98,85.23,32706.0,80.8027,81.1638,80.7552,80.9928,32706.0
2020-07-17 11:20:00,85.25,85.42,85.12,85.18,26890.0,81.0118,81.1733,80.8883,80.9453,26890.0
2020-07-17 11:30:00,85.19,85.38,85.16,85.3,64366.0,80.9548,81.1353,80.9263,81.0593,64366.0
2020-07-17 11:40:00,85.28,85.41,85.22,85.41,26642.0,81.0403,81.1638,80.9833,81.1638,26642.0
2020-07-17 11:50:00,85.41,85.78,85.38,85.74,81441.0,81.1638,81.5154,81.1353,81.4774,81441.0
2020-07-17 12:00:00,85.77,85.85,85.65,85.65,31508.0,81.5059,81.582,81.3919,81.3919,31508.0
2020-07-17 12:10:00,85.64,85.72,85.5,85.54,23231.0,81.3824,81.4584,81.2494,81.2874,23231.0
2020-07-17 12:20:00,85.51,85.62,85.35,85.41,25980.0,81.2589,81.3634,81.1068,81.1638,25980.0
2020-07-17 12:30:00,85.39,85.52,85.39,85.44,28527.0,81.1448,81.2684,81.1448,81.1923,28527.0
2020-07-17 12:40:00,85.45,86.08,85.34,85.98,183228.0,81.2018,81.8005,81.0973,81.7055,183228.0
2020-07-17 12:50:00,86.0,86.04,85.78,85.84,50823.0,81.7245,81.7625,81.5154,81.5725,50823.0
2020-07-17 13:00:00,85.88,85.88,85.57,85.58,24003.0,81.6105,81.6105,81.3159,81.3254,24003.0
2020-07-17 13:10:00,85.57,85.67,85.47,85.54,39541.0,81.3159,81.4109,81.2209,81.2874,39541.0
2020-07-17 13:20:00,85.53,85.69,85.5,85.68,34467.0,81.2779,81.4299,81.2494,81.4204,34467.0
2020-07-17 13:30:00,85.69,85.71,85.49,85.58,28644.0,81.4299,81.4489,81.2399,81.3254,28644.0
2020-07-17 13:40:00,85.59,85.82,85.51,85.77,26971.0,81.3349,81.5535,81.2589,81.5059,26971.0
2020-07-17 13:50:00,85.77,85.82,85.67,85.82,18399.0,81.5059,81.5535,81.4109,81.5535,18399.0
2020-07-17 14:00:00,85.84,85.85,85.69,85.81,26904.0,81.5725,81.582,81.4299,81.544,26904.0
2020-07-17 14:10:00,85.8,85.93,85.75,85.83,36563.0,81.5344,81.658,81.4869,81.563,36563.0
2020-07-17 14:20:00,85.82,85.82,85.72,85.74,24857.0,81.5535,81.5535,81.4584,81.4774,24857.0
2020-07-17 14:30:00,85.73,85.79,85.65,85.76,26690.0,81.4679,81.5249,81.3919,81.4964,26690.0
2020-07-17 14:40:00,85.77,85.8,85.69,85.72,27408.0,81.5059,81.5344,81.4299,81.4584,27408.0
2020-07-17 14:50:00,85.72,85.86,85.7,85.81,25466.0,81.4584,81.5915,81.4394,81.544,25466.0
2020-07-17 15:00:00,85.78,85.85,85.72,85.78,25088.0,81.5154,81.582,81.4584,81.5154,25088.0
2020-07-17 15:10:00,85.78,85.78,85.56,85.76,40133.0,81.5154,81.5154,81.3064,81.4964,40133.0
2020-07-17 15:20:00,85.76,85.93,85.71,85.89,32168.0,81.4964,81.658,81.4489,81.62,32168.0
2020-07-17 15:30:00,85.91,86.06,85.88,85.99,53532.0,81.639,81.7815,81.6105,81.715,53532.0
2020-07-17 15:40:00,85.99,86.07,85.71,85.94,217780.0,81.715,81.791,81.4489,81.6675,217780.0
2020-07-17 15:50:00,85.95,86.07,85.79,85.8,259297.0,81.677,81.791,81.5249,81.5344,259297.0
2020-07-20 09:30:00,85.58,86.08,84.87,85.51,95425.0,81.3254,81.8005,80.6507,81.2589,95425.0
2020-07-20 09:40:00,85.28,85.38,84.34,84.42,81696.0,81.0403,81.1353,80.147,80.2231,81696.0
2020-07-20 09:50:00,84.4,84.5,83.51,83.61,137777.0,80.204,80.2991,79.3583,79.4533,137777.0
2020-07-20 10:00:00,83.61,84.25,83.52,83.96,109256.0,79.4533,80.0615,79.3678,79.7859,109256.0
2020-07-20 10:10:00,83.99,84.14,83.6,83.74,103559.0,79.8144,79.957,79.4438,79.5769,103559.0
2020-07-20 10:20:00,83.78,84.21,83.78,84.18,23655.0,79.6149,80.0235,79.6149,79.995,23655.0
2020-07-20 10:30:00,84.18,84.49,84.09,84.43,25124.0,79.995,80.2896,79.9095,80.2326,25124.0
2020-07-20 10:40:00,84.43,84.51,84.01,84.09,133679.0,80.2326,80.3086,79.8334,79.9095,133679.0
2020-07-20 10:50:00,84.07,84.14,84.03,84.06,34431.0,79.8905,79.957,79.8524,79.881,34431.0
2020-07-20 11:00:00,84.06,84.21,83.95,84.1,37884.0,79.881,80.0235,79.7764,79.919,37884.0
2020-07-20 11:10:00,84.08,84.17,83.74,83.94,76899.0,79.9,79.9855,79.5769,79.7669,76899.0
2020-07-20 11:20:00,83.92,83.98,83.74,83.98,15174.0,79.7479,79.8049,79.5769,79.8049,15174.0
2020-07-20 11:30:00,83.97,84.04,83.75,84.04,18855.0,79.7954,79.8619,79.5864,79.8619,18855.0
2020-07-20 11:40:00,84.02,84.17,83.8,84.13,24087.0,79.8429,79.9855,79.6339,79.9475,24087.0
2020-07-20 11:50:00,84.11,84.16,83.94,84.04,29791.0,79.9285,79.976,79.7669,79.8619,29791.0
2020-07-20 12:00:00,84.05,84.21,83.81,84.2,54315.0,79.8714,80.0235,79.6434,80.014,54315.0
2020-07-20 12:10:00,84.2,84.42,84.19,84.31,63315.0,80.014,80.2231,80.0045,80.1185,63315.0
2020-07-20 12:20:00,84.32,84.32,84.09,84.11,27277.0,80.128,80.128,79.9095,79.9285,27277.0
2020-07-20 12:30:00,84.1,84.16,84.0,84.11,18252.0,79.919,79.976,79.8239,79.9285,18252.0
2020-07-20 12:40:00,84.1,84.31,84.04,84.06,13209.0,79.919,80.1185,79.8619,79.881,13209.0
2020-07-20 12:50:00,84.05,84.06,83.86,84.01,12335.0,79.8714,79.881,79.6909,79.8334,12335.0
2020-07-20 13:00:00,84.02,84.06,83.84,83.96,22193.0,79.8429,79.881,79.6719,79.7859,22193.0
2020-07-20 13:10:00,83.96,84.11,83.96,84.06,22986.0,79.7859,79.9285,79.7859,79.881,22986.0
2020-07-20 13:20:00,84.06,84.38,84.02,84.28,15670.0,79.881,80.185,79.8429,80.09,15670.0
2020-07-20 13:30:00,84.29,84.34,84.21,84.28,14187.0,80.0995,80.147,80.0235,80.09,14187.0
2020-07-20 13:40:00,84.28,84.44,84.27,84.41,11348.0,80.09,80.2421,80.0805,80.2136,11348.0
2020-07-20 13:50:00,84.43,84.54,84.43,84.54,18156.0,80.2326,80.3371,80.2326,80.3371,18156.0
2020-07-20 14:00:00,84.55,84.62,84.48,84.51,17805.0,80.3466,80.4131,80.2801,80.3086,17805.0
2020-07-20 14:10:00,84.53,84.57,84.34,84.52,45285.0,80.3276,80.3656,80.147,80.3181,45285.0
2020-07-20 14:20:00,84.53,84.58,84.38,84.45,23942.0,80.3276,80.3751,80.185,80.2516,23942.0
2020-07-20 14:30:00,84.45,84.64,84.45,84.6,24519.0,80.2516,80.4321,80.2516,80.3941,24519.0
2020-07-20 14:40:00,84.59,84.81,84.53,84.72,29783.0,80.3846,80.5937,80.3276,80.5081,29783.0
2020-07-20 14:50:00,84.7,84.7,84.58,84.58,19263.0,80.4891,80.4891,80.3751,80.3751,19263.0
2020-07-20 15:00:00,84.56,84.83,84.56,84.72,42581.0,80.3561,80.6127,80.3561,80.5081,42581.0
2020-07-20 15:10:00,84.73,84.93,84.68,84.89,42683.0,80.5176,80.7077,80.4701,80.6697,42683.0
2020-07-20 15:20:00,84.9,85.02,84.84,84.9,93393.0,80.6792,80.7932,80.6222,80.6792,93393.0
2020-07-20 15:30:00,84.91,84.98,84.82,84.92,87659.0,80.6887,80.7552,80.6032,80.6982,87659.0
2020-07-20 15:40:00,84.93,85.06,84.86,84.95,135477.0,80.7077,80.8312,80.6412,80.7267,135477.0
2020-07-20 15:50:00,84.95,85.04,84.71,84.8,186799.0,80.7267,80.8122,80.4986,80.5842,186799.0
2020-07-21 09:30:00,85.02,85.68,84.12,85.49,52099.0,80.7932,81.4204,79.938,81.2399,52099.0
2020-07-21 09:40:00,85.36,85.93,85.23,85.82,32083.0,81.1163,81.658,80.9928,81.5535,32083.0
2020-07-21 09:50:00,85.86,86.3,85.85,86.09,21786.0,81.5915,82.0096,81.582,81.81,21786.0
2020-07-21 10:00:00,86.13,86.53,85.96,86.11,61320.0,81.848,82.2282,81.6865,81.829,61320.0
2020-07-21 10:10:00,86.08,86.18,85.99,86.08,71460.0,81.8005,81.8956,81.715,81.8005,71460.0
2020-07-21 10:20:00,86.07,86.25,85.79,85.86,25432.0,81.791,81.9621,81.5249,81.5915,25432.0
2020-07-21 10:30:00,85.81,86.28,85.68,86.28,17441.0,81.544,81.9906,81.4204,81.9906,17441.0
2020-07-21 10:40:00,86.25,86.37,85.83,86.31,38841.0,81.9621,82.0761,81.563,82.0191,38841.0
2020-07-21 10:50:00,86.32,86.45,86.18,86.36,18881.0,82.0286,82.1521,81.8956,82.0666,18881.0
2020-07-21 11:00:00,86.41,86.82,86.4,86.78,20215.0,82.1141,82.5037,82.1046,82.4657,20215.0
2020-07-21 11:10:00,86.78,86.97,86.66,86.97,25110.0,82.4657,82.6463,82.3517,82.6463,25110.0
2020-07-21 11:20:00,86.97,87.1,86.86,86.92,26783.0,82.6463,82.7698,82.5418,82.5988,26783.0
2020-07-21 11:30:00,86.93,87.32,86.82,87.25,31459.0,82.6083,82.9789,82.5037,82.9124,31459.0
2020-07-21 11:40:00,87.25,87.44,87.14,87.18,41255.0,82.9124,83.0929,82.8078,82.8458,41255.0
2020-07-21 11:50:00,87.19,87.28,87.08,87.25,24128.0,82.8553,82.9409,82.7508,82.9124,24128.0
2020-07-21 12:00:00,87.23,87.28,87.08,87.22,15061.0,82.8934,82.9409,82.7508,82.8839,15061.0
2020-07-21 12:10:00,87.23,87.28,87.15,87.15,23428.0,82.8934,82.9409,82.8173,82.8173,23428.0
2020-07-21 12:20:00,87.15,87.3,87.01,87.3,70420.0,82.8173,82.9599,82.6843,82.9599,70420.0
2020-07-21 12:30:00,87.3,87.49,87.3,87.41,37421.0,82.9599,83.1404,82.9599,83.0644,37421.0
2020-07-21 12:40:00,87.41,87.66,87.4,87.63,33981.0,83.0644,83.302,83.0549,83.2735,33981.0
2020-07-21 12:50:00,87.64,87.83,87.61,87.83,29592.0,83.283,83.4635,83.2545,83.4635,29592.0
2020-07-21 13:00:00,87.8,88.0,87.65,87.71,41768.0,83.435,83.6251,83.2925,83.3495,41768.0
2020-07-21 13:10:00,87.72,87.72,87.39,87.4,20482.0,83.359,83.359,83.0454,83.0549,20482.0
2020-07-21 13:20:00,87.38,87.74,87.38,87.71,34572.0,83.0359,83.378,83.0359,83.3495,34572.0
2020-07-21 13:30:00,87.7,87.89,87.63,87.75,35560.0,83.34,83.5205,83.2735,83.3875,35560.0
2020-07-21 13:40:00,87.75,87.76,87.53,87.57,30303.0,83.3875,83.397,83.1784,83.2165,30303.0
2020-07-21 13:50:00,87.58,87.6,87.35,87.48,25355.0,83.226,83.245,83.0074,83.1309,25355.0
2020-07-21 14:00:00,87.48,87.53,87.33,87.36,19468.0,83.1309,83.1784,82.9884,83.0169,19468.0
2020-07-21 14:10:00,87.33,87.47,87.26,87.34,24257.0,82.9884,83.1214,82.9219,82.9979,24257.0
2020-07-21 14:20:00,87.34,87.41,87.17,87.21,28363.0,82.9979,83.0644,82.8363,82.8744,28363.0
2020-07-21 14:30:00,87.19,87.21,87.11,87.18,38199.0,82.8553,82.8744,82.7793,82.8458,38199.0
2020-07-21 14:40:00,87.2,87.28,87.1,87.19,24508.0,82.8648,82.9409,82.7698,82.8553,24508.0
2020-07-21 14:50:00,87.18,87.35,87.12,87.35,32347.0,82.8458,83.0074,82.7888,83.0074,32347.0
2020-07-21 15:00:00,87.32,87.35,87.15,87.25,29154.0,82.9789,83.0074,82.8173,82.9124,29154.0
2020-07-21 15:10:00,87.25,87.25,86.84,86.91,38067.0,82.9124,82.9124,82.5227,82.5893,38067.0
2020-07-21 15:20:00,86.95,87.04,86.8,86.83,42883.0,82.6273,82.7128,82.4847,82.5132,42883.0
2020-07-21 15:30:00,86.84,86.93,86.55,86.58,44364.0,82.5227,82.6083,82.2472,82.2757,44364.0
2020-07-21 15:40:00,86.56,86.84,86.55,86.67,65317.0,82.2567,82.5227,82.2472,82.3612,65317.0
2020-07-21 15:50:00,86.65,86.66,86.22,86.52,175933.0,82.3422,82.3517,81.9336,82.2187,175933.0
2020-07-22 09:30:00,86.35,87.13,85.61,87.13,45387.0,82.0571,82.7983,81.3539,82.7983,45387.0
2020-07-22 09:40:00,86.9,87.33,86.79,87.15,31360.0,82.5798,82.9884,82.4752,82.8173,31360.0
2020-07-22 09:50:00,87.19,87.3,86.86,86.98,26568.0,82.8553,82.9599,82.5418,82.6558,26568.0
2020-07-22 10:00:00,86.98,87.27,86.83,87.27,56242.0,82.6558,82.9314,82.5132,82.9314,56242.0
2020-07-22 10:10:00,87.25,87.56,86.99,87.51,48023.0,82.9124,83.207,82.6653,83.1594,48023.0
2020-07-22 10:20:00,87.51,87.67,87.19,87.54,61184.0,83.1594,83.3115,82.8553,83.1879,61184.0
2020-07-22 10:30:00,87.55,88.28,87.53,88.2,77887.0,83.1974,83.8912,83.1784,83.8151,77887.0
2020-07-22 10:40:00,88.17,88.29,87.88,87.99,62581.0,83.7866,83.9007,83.511,83.6156,62581.0
2020-07-22 10:50:00,87.98,87.98,87.64,87.92,51278.0,83.6061,83.6061,83.283,83.5491,51278.0
2020-07-22 11:00:00,87.88,88.2,87.8,88.11,87384.0,83.511,83.8151,83.435,83.7296,87384.0
2020-07-22 11:10:00,88.09,88.22,87.92,88.16,55179.0,83.7106,83.8341,83.5491,83.7771,55179.0
2020-07-22 11:20:00,88.2,88.37,88.08,88.17,37990.0,83.8151,83.9767,83.7011,83.7866,37990.0
2020-07-22 11:30:00,88.19,88.19,87.84,88.1,53679.0,83.8056,83.8056,83.473,83.7201,53679.0
2020-07-22 11:40:00,88.14,88.55,88.14,88.55,39362.0,83.7581,84.1477,83.7581,84.1477,39362.0
2020-07-22 11:50:00,88.53,88.6,88.31,88.41,35333.0,84.1287,84.1952,83.9197,84.0147,35333.0
2020-07-22 12:00:00,88.46,88.58,88.17,88.19,24418.0,84.0622,84.1762,83.7866,83.8056,24418.0
2020-07-22 12:10:00,88.16,88.54,88.16,88.42,36188.0,83.7771,84.1382,83.7771,84.0242,36188.0
2020-07-22 12:20:00,88.44,88.44,88.16,88.17,23231.0,84.0432,84.0432,83.7771,83.7866,23231.0
2020-07-22 12:30:00,88.16,88.33,88.1,88.15,25090.0,83.7771,83.9387,83.7201,83.7676,25090.0
2020-07-22 12:40:00,88.12,88.21,87.94,88.18,38247.0,83.7391,83.8246,83.5681,83.7961,38247.0
2020-07-22 12:50:00,88.14,88.19,87.97,88.12,32258.0,83.7581,83.8056,83.5966,83.7391,32258.0
2020-07-22 13:00:00,88.1,88.17,88.01,88.13,17870.0,83.7201,83.7866,83.6346,83.7486,17870.0
2020-07-22 13:10:00,88.12,88.2,87.99,88.19,27576.0,83.7391,83.8151,83.6156,83.8056,27576.0
2020-07-22 13:20:00,88.21,88.33,88.2,88.27,12929.0,83.8246,83.9387,83.8151,83.8817,12929.0
2020-07-22 13:30:00,88.26,88.26,88.0,88.13,45995.0,83.8721,83.8721,83.6251,83.7486,45995.0
2020-07-22 13:40:00,88.15,88.26,88.11,88.13,22076.0,83.7676,83.8721,83.7296,83.7486,22076.0
2020-07-22 13:50:00,88.15,88.19,88.07,88.08,44405.0,83.7676,83.8056,83.6916,83.7011,44405.0
2020-07-22 14:00:00,88.07,88.18,88.03,88.13,28809.0,83.6916,83.7961,83.6536,83.7486,28809.0
2020-07-22 14:10:00,88.09,88.1,87.95,88.1,34328.0,83.7106,83.7201,83.5776,83.7201,34328.0
2020-07-22 14:20:00,88.06,88.12,87.88,87.96,130190.0,83.6821,83.7391,83.511,83.5871,130190.0
2020-07-22 14:30:00,87.96,87.96,87.65,87.78,126072.0,83.5871,83.5871,83.2925,83.416,126072.0
2020-07-22 14:40:00,87.79,88.09,87.75,88.04,36072.0,83.4255,83.7106,83.3875,83.6631,36072.0
2020-07-22 14:50:00,88.06,88.22,88.04,88.2,28435.0,83.6821,83.8341,83.6631,83.8151,28435.0
2020-07-22 15:00:00,88.23,88.29,88.14,88.25,32087.0,83.8436,83.9007,83.7581,83.8626,32087.0
2020-07-22 15:10:00,88.25,88.48,88.22,88.45,35305.0,83.8626,84.0812,83.8341,84.0527,35305.0
2020-07-22 15:20:00,88.49,88.54,88.39,88.46,35477.0,84.0907,84.1382,83.9957,84.0622,35477.0
2020-07-22 15:30:00,88.45,88.63,88.42,88.63,52622.0,84.0527,84.2238,84.0242,84.2238,52622.0
2020-07-22 15:40:00,88.64,88.76,88.61,88.75,77252.0,84.2333,84.3473,84.2047,84.3378,77252.0
2020-07-22 15:50:00,88.77,88.81,88.6,88.79,155072.0,84.3568,84.3948,84.1952,84.3758,155072.0
2020-07-23 09:30:00,88.54,88.78,88.04,88.11,74434.0,84.1382,84.3663,83.6631,83.7296,74434.0
2020-07-23 09:40:00,88.09,88.55,87.87,88.44,29666.0,83.7106,84.1477,83.5015,84.0432,29666.0
2020-07-23 09:50:00,88.43,88.43,88.04,88.25,35065.0,84.0337,84.0337,83.6631,83.8626,35065.0
2020-07-23 10:00:00,88.27,88.34,87.74,87.75,56935.0,83.8817,83.9482,83.378,83.3875,56935.0
2020-07-23 10:10:00,87.66,87.69,87.19,87.4,108458.0,83.302,83.3305,82.8553,83.0549,108458.0
2020-07-23 10:20:00,87.36,87.49,87.17,87.23,110619.0,83.0169,83.1404,82.8363,82.8934,110619.0
2020-07-23 10:30:00,87.23,87.44,87.11,87.39,66452.0,82.8934,83.0929,82.7793,83.0454,66452.0
2020-07-23 10:40:00,87.42,87.51,87.22,87.31,77131.0,83.0739,83.1594,82.8839,82.9694,77131.0
2020-07-23 10:50:00,87.3,87.45,87.12,87.14,58117.0,82.9599,83.1024,82.7888,82.8078,58117.0
2020-07-23 11:00:00,87.15,87.62,87.15,87.61,41888.0,82.8173,83.264,82.8173,83.2545,41888.0
2020-07-23 11:10:00,87.63,88.36,87.57,88.32,65761.0,83.2735,83.9672,83.2165,83.9292,65761.0
2020-07-23 11:20:00,88.3,88.43,88.11,88.22,48059.0,83.9102,84.0337,83.7296,83.8341,48059.0
2020-07-23 11:30:00,88.24,88.4,87.97,88.23,19306.0,83.8531,84.0052,83.5966,83.8436,19306.0
2020-07-23 11:40:00,88.23,88.28,88.05,88.18,14747.0,83.8436,83.8912,83.6726,83.7961,14747.0
2020-07-23 11:50:00,88.17,88.37,88.15,88.35,16417.0,83.7866,83.9767,83.7676,83.9577,16417.0
2020-07-23 12:00:00,88.36,88.59,88.3,88.41,45566.0,83.9672,84.1857,83.9102,84.0147,45566.0
2020-07-23 12:10:00,88.4,88.57,88.37,88.47,37245.0,84.0052,84.1667,83.9767,84.0717,37245.0
2020-07-23 12:20:00,88.47,88.51,88.17,88.27,14405.0,84.0717,84.1097,83.7866,83.8817,14405.0
2020-07-23 12:30:00,88.27,88.44,88.12,88.41,20045.0,83.8817,84.0432,83.7391,84.0147,20045.0
2020-07-23 12:40:00,88.44,88.63,88.4,88.4,19105.0,84.0432,84.2238,84.0052,84.0052,19105.0
2020-07-23 12:50:00,88.35,88.46,87.9,87.91,17398.0,83.9577,84.0622,83.53,83.5395,17398.0
2020-07-23 13:00:00,87.89,88.01,87.68,87.69,13310.0,83.5205,83.6346,83.321,83.3305,13310.0
2020-07-23 13:10:00,87.7,87.77,87.55,87.73,47006.0,83.34,83.4065,83.1974,83.3685,47006.0
2020-07-23 13:20:00,87.72,88.03,87.71,88.01,89283.0,83.359,83.6536,83.3495,83.6346,89283.0
2020-07-23 13:30:00,87.99,87.99,87.38,87.5,59385.0,83.6156,83.6156,83.0359,83.1499,59385.0
2020-07-23 13:40:00,87.5,87.5,87.24,87.32,64482.0,83.1499,83.1499,82.9029,82.9789,64482.0
2020-07-23 13:50:00,87.31,87.42,87.25,87.38,89976.0,82.9694,83.0739,82.9124,83.0359,89976.0
2020-07-23 14:00:00,87.38,87.44,86.97,87.05,53676.0,83.0359,83.0929,82.6463,82.7223,53676.0
2020-07-23 14:10:00,86.98,87.14,86.85,87.09,60927.0,82.6558,82.8078,82.5322,82.7603,60927.0
2020-07-23 14:20:00,87.06,87.28,86.96,87.25,25047.0,82.7318,82.9409,82.6368,82.9124,25047.0
2020-07-23 14:30:00,87.26,87.36,87.01,87.04,25605.0,82.9219,83.0169,82.6843,82.7128,25605.0
2020-07-23 14:40:00,87.06,87.28,86.88,87.25,27241.0,82.7318,82.9409,82.5608,82.9124,27241.0
2020-07-23 14:50:00,87.22,87.36,87.1,87.19,18333.0,82.8839,83.0169,82.7698,82.8553,18333.0
2020-07-23 15:00:00,87.22,87.28,86.99,87.09,48072.0,82.8839,82.9409,82.6653,82.7603,48072.0
2020-07-23 15:10:00,87.12,87.36,87.12,87.29,79642.0,82.7888,83.0169,82.7888,82.9504,79642.0
2020-07-23 15:20:00,87.33,87.4,87.2,87.3,118553.0,82.9884,83.0549,82.8648,82.9599,118553.0
2020-07-23 15:30:00,87.26,87.59,87.15,87.57,83525.0,82.9219,83.2355,82.8173,83.2165,83525.0
2020-07-23 15:40:00,87.53,87.69,87.39,87.42,107764.0,83.1784,83.3305,83.0454,83.0739,107764.0
2020-07-23 15:50:00,87.39,87.83,87.09,87.83,195485.0,83.0454,83.4635,82.7603,83.4635,195485.0
2020-07-24 09:30:00,87.67,87.81,86.93,87.57,74817.0,83.3115,83.4445,82.6083,83.2165,74817.0
2020-07-24 09:40:00,87.57,88.1,87.45,87.74,30894.0,83.2165,83.7201,83.1024,83.378,30894.0
2020-07-24 09:50:00,87.73,87.8,87.22,87.39,26123.0,83.3685,83.435,82.8839,83.0454,26123.0
2020-07-24 10:00:00,87.44,87.57,87.19,87.41,44327.0,83.0929,83.2165,82.8553,83.0644,44327.0
2020-07-24 10:10:00,87.42,87.78,87.29,87.29,16881.0,83.0739,83.416,82.9504,82.9504,16881.0
2020-07-24 10:20:00,87.32,87.67,87.32,87.4,15117.0,82.9789,83.3115,82.9789,83.0549,15117.0
2020-07-24 10:30:00,87.32,87.32,87.06,87.19,49537.0,82.9789,82.9789,82.7318,82.8553,49537.0
2020-07-24 10:40:00,87.22,87.46,87.22,87.31,12948.0,82.8839,83.1119,82.8839,82.9694,12948.0
2020-07-24 10:50:00,87.3,87.36,87.18,87.31,15490.0,82.9599,83.0169,82.8458,82.9694,15490.0
2020-07-24 11:00:00,87.26,87.39,87.19,87.32,12693.0,82.9219,83.0454,82.8553,82.9789,12693.0
2020-07-24 11:10:00,87.33,87.33,87.03,87.03,10083.0,82.9884,82.9884,82.7033,82.7033,10083.0
2020-07-24 11:20:00,87.05,87.18,86.99,87.04,19704.0,82.7223,82.8458,82.6653,82.7128,19704.0
2020-07-24 11:30:00,87.04,87.2,86.89,87.0,20415.0,82.7128,82.8648,82.5703,82.6748,20415.0
2020-07-24 11:40:00,87.01,87.27,87.01,87.03,54539.0,82.6843,82.9314,82.6843,82.7033,54539.0
2020-07-24 11:50:00,87.03,87.09,86.91,86.96,28512.0,82.7033,82.7603,82.5893,82.6368,28512.0
2020-07-24 12:00:00,86.98,87.09,86.81,87.06,143029.0,82.6558,82.7603,82.4942,82.7318,143029.0
2020-07-24 12:10:00,87.09,87.09,86.65,86.69,51580.0,82.7603,82.7603,82.3422,82.3802,51580.0
2020-07-24 12:20:00,86.72,86.83,86.67,86.74,34087.0,82.4087,82.5132,82.3612,82.4277,34087.0
2020-07-24 12:30:00,86.69,86.94,86.67,86.9,32311.0,82.3802,82.6178,82.3612,82.5798,32311.0
2020-07-24 12:40:00,86.88,86.88,86.6,86.74,22909.0,82.5608,82.5608,82.2947,82.4277,22909.0
2020-07-24 12:50:00,86.73,86.79,86.48,86.61,19478.0,82.4182,82.4752,82.1806,82.3042,19478.0
2020-07-24 13:00:00,86.58,86.69,86.21,86.28,13702.0,82.2757,82.3802,81.9241,81.9906,13702.0
2020-07-24 13:10:00,86.24,86.35,86.17,86.34,24324.0,81.9526,82.0571,81.8861,82.0476,24324.0
2020-07-24 13:20:00,86.36,86.69,86.36,86.53,99682.0,82.0666,82.3802,82.0666,82.2282,99682.0
2020-07-24 13:30:00,86.54,86.54,86.26,86.28,16905.0,82.2377,82.2377,81.9716,81.9906,16905.0
2020-07-24 13:40:00,86.3,86.35,86.19,86.27,14509.0,82.0096,82.0571,81.9051,81.9811,14509.0
2020-07-24 13:50:00,86.29,86.37,86.19,86.24,20356.0,82.0001,82.0761,81.9051,81.9526,20356.0
2020-07-24 14:00:00,86.25,86.42,86.24,86.39,11148.0,81.9621,82.1236,81.9526,82.0951,11148.0
2020-07-24 14:10:00,86.38,86.4,86.23,86.27,16396.0,82.0856,82.1046,81.9431,81.9811,16396.0
2020-07-24 14:20:00,86.28,86.34,86.14,86.27,22634.0,81.9906,82.0476,81.8575,81.9811,22634.0
2020-07-24 14:30:00,86.27,86.49,86.2,86.49,16340.0,81.9811,82.1901,81.9146,82.1901,16340.0
2020-07-24 14:40:00,86.49,86.57,86.36,86.38,11456.0,82.1901,82.2662,82.0666,82.0856,11456.0
2020-07-24 14:50:00,86.35,86.35,86.24,86.29,16083.0,82.0571,82.0571,81.9526,82.0001,16083.0
2020-07-24 15:00:00,86.28,86.42,86.21,86.31,17584.0,81.9906,82.1236,81.9241,82.0191,17584.0
2020-07-24 15:10:00,86.3,86.43,86.19,86.22,43176.0,82.0096,82.1331,81.9051,81.9336,43176.0
2020-07-24 15:20:00,86.22,86.37,86.16,86.29,107393.0,81.9336,82.0761,81.8766,82.0001,107393.0
2020-07-24 15:30:00,86.28,86.5,86.19,86.5,59278.0,81.9906,82.1996,81.9051,82.1996,59278.0
2020-07-24 15:40:00,86.51,86.54,86.19,86.23,191875.0,82.2092,82.2377,81.9051,81.9431,191875.0
2020-07-24 15:50:00,86.2,86.22,85.95,86.16,158117.0,81.9146,81.9336,81.677,81.8766,158117.0
2020-07-27 09:30:00,85.92,86.25,84.85,85.04,134430.0,81.6485,81.9621,80.6317,80.8122,134430.0
2020-07-27 09:40:00,85.04,85.37,84.89,85.1,23676.0,80.8122,81.1258,80.6697,80.8692,23676.0
2020-07-27 09:50:00,85.11,85.36,84.8,84.83,91951.0,80.8788,81.1163,80.5842,80.6127,91951.0
2020-07-27 10:00:00,84.78,84.79,84.38,84.78,53080.0,80.5652,80.5747,80.185,80.5652,53080.0
2020-07-27 10:10:00,84.89,85.06,84.75,84.98,24966.0,80.6697,80.8312,80.5366,80.7552,24966.0
2020-07-27 10:20:00,84.98,85.12,84.68,84.74,18231.0,80.7552,80.8883,80.4701,80.5271,18231.0
2020-07-27 10:30:00,84.69,84.78,84.59,84.63,14005.0,80.4796,80.5652,80.3846,80.4226,14005.0
2020-07-27 10:40:00,84.65,84.65,84.39,84.52,51090.0,80.4416,80.4416,80.1945,80.3181,51090.0
2020-07-27 10:50:00,84.49,84.64,84.45,84.59,33175.0,80.2896,80.4321,80.2516,80.3846,33175.0
2020-07-27 11:00:00,84.58,84.61,84.44,84.46,35375.0,80.3751,80.4036,80.2421,80.2611,35375.0
2020-07-27 11:10:00,84.44,84.53,84.26,84.49,319080.0,80.2421,80.3276,80.071,80.2896,319080.0
2020-07-27 11:20:00,84.47,84.56,84.11,84.42,81802.0,80.2706,80.3561,79.9285,80.2231,81802.0
2020-07-27 11:30:00,84.41,84.49,84.24,84.41,25159.0,80.2136,80.2896,80.052,80.2136,25159.0
2020-07-27 11:40:00,84.44,84.68,84.43,84.53,25604.0,80.2421,80.4701,80.2326,80.3276,25604.0
2020-07-27 11:50:00,84.52,84.79,84.44,84.79,33627.0,80.3181,80.5747,80.2421,80.5747,33627.0
2020-07-27 12:00:00,84.79,85.02,84.77,85.02,17369.0,80.5747,80.7932,80.5557,80.7932,17369.0
2020-07-27 12:10:00,85.03,85.08,84.88,84.89,10712.0,80.8027,80.8502,80.6602,80.6697,10712.0
2020-07-27 12:20:00,84.9,85.07,84.86,84.94,13101.0,80.6792,80.8407,80.6412,80.7172,13101.0
2020-07-27 12:30:00,84.93,85.01,84.88,85.01,11300.0,80.7077,80.7837,80.6602,80.7837,11300.0
2020-07-27 12:40:00,85.06,85.15,84.86,84.98,20030.0,80.8312,80.9168,80.6412,80.7552,20030.0
2020-07-27 12:50:00,85.0,85.0,84.79,84.79,16127.0,80.7742,80.7742,80.5747,80.5747,16127.0
2020-07-27 13:00:00,84.79,84.87,84.72,84.74,19031.0,80.5747,80.6507,80.5081,80.5271,19031.0
2020-07-27 13:10:00,84.74,84.75,84.63,84.72,10922.0,80.5271,80.5366,80.4226,80.5081,10922.0
2020-07-27 13:20:00,84.7,84.77,84.68,84.73,8897.0,80.4891,80.5557,80.4701,80.5176,8897.0
2020-07-27 13:30:00,84.73,84.82,84.64,84.75,12442.0,80.5176,80.6032,80.4321,80.5366,12442.0
2020-07-27 13:40:00,84.75,84.77,84.55,84.55,10466.0,80.5366,80.5557,80.3466,80.3466,10466.0
2020-07-27 13:50:00,84.55,84.63,84.5,84.58,36670.0,80.3466,80.4226,80.2991,80.3751,36670.0
2020-07-27 14:00:00,84.59,84.74,84.51,84.69,19529.0,80.3846,80.5271,80.3086,80.4796,19529.0
2020-07-27 14:10:00,84.69,84.71,84.47,84.53,225284.0,80.4796,80.4986,80.2706,80.3276,225284.0
2020-07-27 14:20:00,84.53,84.76,84.45,84.75,24410.0,80.3276,80.5462,80.2516,80.5366,24410.0
2020-07-27 14:30:00,84.74,84.74,84.61,84.67,17491.0,80.5271,80.5271,80.4036,80.4606,17491.0
2020-07-27 14:40:00,84.68,84.72,84.51,84.52,20056.0,80.4701,80.5081,80.3086,80.3181,20056.0
2020-07-27 14:50:00,84.52,84.52,84.39,84.5,15585.0,80.3181,80.3181,80.1945,80.2991,15585.0
2020-07-27 15:00:00,84.5,84.84,84.5,84.84,21435.0,80.2991,80.6222,80.2991,80.6222,21435.0
2020-07-27 15:10:00,84.86,84.9,84.76,84.77,17171.0,80.6412,80.6792,80.5462,80.5557,17171.0
2020-07-27 15:20:00,84.76,84.9,84.76,84.86,20504.0,80.5462,80.6792,80.5462,80.6412,20504.0
2020-07-27 15:30:00,84.86,85.01,84.84,84.96,29990.0,80.6412,80.7837,80.6222,80.7362,29990.0
2020-07-27 15:40:00,84.97,85.21,84.87,85.21,31208.0,80.7457,80.9738,80.6507,80.9738,31208.0
2020-07-27 15:50:00,85.16,85.21,85.08,85.15,69115.0,80.9263,80.9738,80.8502,80.9168,69115.0
2020-07-28 09:30:00,84.94,85.44,84.76,85.16,83138.0,80.7172,81.1923,80.5462,80.9263,83138.0
2020-07-28 09:40:00,85.13,85.48,84.99,85.42,36222.0,80.8978,81.2304,80.7647,81.1733,36222.0
2020-07-28 09:50:00,85.42,85.48,85.09,85.41,29775.0,81.1733,81.2304,80.8597,81.1638,29775.0
2020-07-28 10:00:00,85.37,85.75,85.34,85.73,23032.0,81.1258,81.4869,81.0973,81.4679,23032.0
2020-07-28 10:10:00,85.78,85.89,85.56,85.81,28371.0,81.5154,81.62,81.3064,81.544,28371.0
2020-07-28 10:20:00,85.83,85.88,85.73,85.79,17755.0,81.563,81.6105,81.4679,81.5249,17755.0
2020-07-28 10:30:00,85.88,85.88,85.5,85.5,21069.0,81.6105,81.6105,81.2494,81.2494,21069.0
2020-07-28 10:40:00,85.49,85.57,85.29,85.57,13572.0,81.2399,81.3159,81.0498,81.3159,13572.0
2020-07-28 10:50:00,85.55,85.72,85.4,85.66,15066.0,81.2969,81.4584,81.1543,81.4014,15066.0
2020-07-28 11:00:00,85.68,85.8,85.53,85.62,19998.0,81.4204,81.5344,81.2779,81.3634,19998.0
2020-07-28 11:10:00,85.69,86.16,85.67,86.16,20248.0,81.4299,81.8766,81.4109,81.8766,20248.0
2020-07-28 11:20:00,86.2,86.26,86.08,86.2,18668.0,81.9146,81.9716,81.8005,81.9146,18668.0
2020-07-28 11:30:00,86.23,86.54,86.23,86.54,65528.0,81.9431,82.2377,81.9431,82.2377,65528.0
2020-07-28 11:40:00,86.54,86.54,86.28,86.43,12283.0,82.2377,82.2377,81.9906,82.1331,12283.0
2020-07-28 11:50:00,86.4,86.47,86.18,86.2,14739.0,82.1046,82.1711,81.8956,81.9146,14739.0
2020-07-28 12:00:00,86.21,86.25,86.03,86.05,18092.0,81.9241,81.9621,81.753,81.772,18092.0
2020-07-28 12:10:00,86.06,86.15,85.95,86.05,13666.0,81.7815,81.867,81.677,81.772,13666.0
2020-07-28 12:20:00,86.03,86.14,85.92,85.99,35153.0,81.753,81.8575,81.6485,81.715,35153.0
2020-07-28 12:30:00,86.05,86.05,85.89,85.94,12587.0,81.772,81.772,81.62,81.6675,12587.0
2020-07-28 12:40:00,85.93,85.95,85.84,85.94,12987.0,81.658,81.677,81.5725,81.6675,12987.0
2020-07-28 12:50:00,85.95,86.07,85.91,86.02,12688.0,81.677,81.791,81.639,81.7435,12688.0
2020-07-28 13:00:00,86.0,86.07,85.94,86.0,8215.0,81.7245,81.791,81.6675,81.7245,8215.0
2020-07-28 13:10:00,86.01,86.01,85.82,85.89,11837.0,81.734,81.734,81.5535,81.62,11837.0
2020-07-28 13:20:00,85.88,85.93,85.83,85.92,7929.0,81.6105,81.658,81.563,81.6485,7929.0
2020-07-28 13:30:00,85.93,86.0,85.91,85.97,8180.0,81.658,81.7245,81.639,81.696,8180.0
2020-07-28 13:40:00,85.94,85.98,85.85,85.92,10748.0,81.6675,81.7055,81.582,81.6485,10748.0
2020-07-28 13:50:00,85.93,86.17,85.93,86.08,9021.0,81.658,81.8861,81.658,81.8005,9021.0
2020-07-28 14:00:00,86.11,86.21,86.06,86.16,13601.0,81.829,81.9241,81.7815,81.8766,13601.0
2020-07-28 14:10:00,86.16,86.3,86.14,86.25,14714.0,81.8766,82.0096,81.8575,81.9621,14714.0
2020-07-28 14:20:00,86.24,86.33,86.22,86.27,17446.0,81.9526,82.0381,81.9336,81.9811,17446.0
2020-07-28 14:30:00,86.29,86.42,86.26,86.41,19358.0,82.0001,82.1236,81.9716,82.1141,19358.0
2020-07-28 14:40:00,86.4,86.4,86.14,86.15,18830.0,82.1046,82.1046,81.8575,81.867,18830.0
2020-07-28 14:50:00,86.12,86.23,85.99,86.03,16154.0,81.8385,81.9431,81.715,81.753,16154.0
2020-07-28 15:00:00,86.02,86.3,86.0,86.17,69049.0,81.7435,82.0096,81.7245,81.8861,69049.0
2020-07-28 15:10:00,86.21,86.21,86.06,86.17,50281.0,81.9241,81.9241,81.7815,81.8861,50281.0
2020-07-28 15:20:00,86.15,86.23,86.08,86.14,46650.0,81.867,81.9431,81.8005,81.8575,46650.0
2020-07-28 15:30:00,86.12,86.25,85.79,85.79,50421.0,81.8385,81.9621,81.5249,81.5249,50421.0
2020-07-28 15:40:00,85.79,86.01,85.75,85.93,109751.0,81.5249,81.734,81.4869,81.658,109751.0
2020-07-28 15:50:00,85.93,85.97,85.62,85.9,314281.0,81.658,81.696,81.3634,81.6295,314281.0
2020-07-29 09:30:00,86.15,87.24,86.0,86.74,30590.0,81.867,82.9029,81.7245,82.4277,30590.0
2020-07-29 09:40:00,86.72,86.98,86.69,86.89,13599.0,82.4087,82.6558,82.3802,82.5703,13599.0
2020-07-29 09:50:00,86.91,87.38,86.78,87.16,23325.0,82.5893,83.0359,82.4657,82.8268,23325.0
2020-07-29 10:00:00,87.14,87.27,86.86,86.87,17732.0,82.8078,82.9314,82.5418,82.5513,17732.0
2020-07-29 10:10:00,86.89,87.59,86.87,87.48,40431.0,82.5703,83.2355,82.5513,83.1309,40431.0
2020-07-29 10:20:00,87.47,87.57,87.27,87.47,21067.0,83.1214,83.2165,82.9314,83.1214,21067.0
2020-07-29 10:30:00,87.4,87.52,87.06,87.07,32157.0,83.0549,83.1689,82.7318,82.7413,32157.0
2020-07-29 10:40:00,87.1,87.43,87.08,87.31,13161.0,82.7698,83.0834,82.7508,82.9694,13161.0
2020-07-29 10:50:00,87.31,87.42,87.15,87.42,20406.0,82.9694,83.0739,82.8173,83.0739,20406.0
2020-07-29 11:00:00,87.44,87.49,87.03,87.19,21537.0,83.0929,83.1404,82.7033,82.8553,21537.0
2020-07-29 11:10:00,87.18,87.32,87.09,87.14,29521.0,82.8458,82.9789,82.7603,82.8078,29521.0
2020-07-29 11:20:00,87.13,87.59,87.13,87.58,22740.0,82.7983,83.2355,82.7983,83.226,22740.0
2020-07-29 11:30:00,87.58,87.68,87.51,87.6,15362.0,83.226,83.321,83.1594,83.245,15362.0
2020-07-29 11:40:00,87.63,87.92,87.6,87.92,24386.0,83.2735,83.5491,83.245,83.5491,24386.0
2020-07-29 11:50:00,87.91,88.0,87.84,87.89,20110.0,83.5395,83.6251,83.473,83.5205,20110.0
2020-07-29 12:00:00,87.86,87.93,87.73,87.9,137790.0,83.492,83.5586,83.3685,83.53,137790.0
2020-07-29 12:10:00,87.93,87.94,87.71,87.94,85717.0,83.5586,83.5681,83.3495,83.5681,85717.0
2020-07-29 12:20:00,87.96,88.15,87.96,88.12,17126.0,83.5871,83.7676,83.5871,83.7391,17126.0
2020-07-29 12:30:00,88.15,88.35,88.11,88.35,26219.0,83.7676,83.9577,83.7296,83.9577,26219.0
2020-07-29 12:40:00,88.34,88.58,88.25,88.52,41488.0,83.9482,84.1762,83.8626,84.1192,41488.0
2020-07-29 12:50:00,88.53,88.7,88.51,88.69,38807.0,84.1287,84.2903,84.1097,84.2808,38807.0
2020-07-29 13:00:00,88.69,88.7,88.17,88.27,46348.0,84.2808,84.2903,83.7866,83.8817,46348.0
2020-07-29 13:10:00,88.27,88.5,88.17,88.42,34896.0,83.8817,84.1002,83.7866,84.0242,34896.0
2020-07-29 13:20:00,88.42,88.69,88.41,88.6,29151.0,84.0242,84.2808,84.0147,84.1952,29151.0
2020-07-29 13:30:00,88.58,88.58,88.33,88.52,25464.0,84.1762,84.1762,83.9387,84.1192,25464.0
2020-07-29 13:40:00,88.5,88.5,88.26,88.43,25450.0,84.1002,84.1002,83.8721,84.0337,25450.0
2020-07-29 13:50:00,88.43,88.53,88.42,88.43,26018.0,84.0337,84.1287,84.0242,84.0337,26018.0
2020-07-29 14:00:00,88.43,88.58,88.35,88.47,27029.0,84.0337,84.1762,83.9577,84.0717,27029.0
2020-07-29 14:10:00,88.47,88.6,88.3,88.57,33263.0,84.0717,84.1952,83.9102,84.1667,33263.0
2020-07-29 14:20:00,88.56,88.57,88.35,88.41,28310.0,84.1572,84.1667,83.9577,84.0147,28310.0
2020-07-29 14:30:00,88.44,88.7,88.36,88.68,28847.0,84.0432,84.2903,83.9672,84.2713,28847.0
2020-07-29 14:40:00,88.69,88.96,88.69,88.89,49773.0,84.2808,84.5373,84.2808,84.4708,49773.0
2020-07-29 14:50:00,88.88,88.95,88.55,88.55,47070.0,84.4613,84.5278,84.1477,84.1477,47070.0
2020-07-29 15:00:00,88.54,88.63,88.24,88.32,56624.0,84.1382,84.2238,83.8531,83.9292,56624.0
2020-07-29 15:10:00,88.33,88.5,88.29,88.47,29932.0,83.9387,84.1002,83.9007,84.0717,29932.0
2020-07-29 15:20:00,88.5,88.6,88.23,88.39,36635.0,84.1002,84.1952,83.8436,83.9957,36635.0
2020-07-29 15:30:00,88.37,88.71,88.32,88.44,118525.0,83.9767,84.2998,83.9292,84.0432,118525.0
2020-07-29 15:40:00,88.44,88.53,88.28,88.53,84990.0,84.0432,84.1287,83.8912,84.1287,84990.0
2020-07-29 15:50:00,88.52,88.61,88.32,88.44,240810.0,84.1192,84.2047,83.9292,84.0432,240810.0
2020-07-30 09:30:00,87.63,88.07,87.21,87.84,68954.0,83.2735,83.6916,82.8744,83.473,68954.0
2020-07-30 09:40:00,87.92,88.1,87.53,87.72,84384.0,83.5491,83.7201,83.1784,83.359,84384.0
2020-07-30 09:50:00,87.64,87.67,87.06,87.2,77322.0,83.283,83.3115,82.7318,82.8648,77322.0
2020-07-30 10:00:00,87.24,87.58,87.06,87.5,52447.0,82.9029,83.226,82.7318,83.1499,52447.0
2020-07-30 10:10:00,87.49,87.61,87.26,87.58,40099.0,83.1404,83.2545,82.9219,83.226,40099.0
2020-07-30 10:20:00,87.54,88.15,87.19,88.02,32753.0,83.1879,83.7676,82.8553,83.6441,32753.0
2020-07-30 10:30:00,88.02,88.35,87.94,88.3,22695.0,83.6441,83.9577,83.5681,83.9102,22695.0
2020-07-30 10:40:00,88.28,88.33,87.79,87.8,17035.0,83.8912,83.9387,83.4255,83.435,17035.0
2020-07-30 10:50:00,87.76,87.76,87.54,87.75,50064.0,83.397,83.397,83.1879,83.3875,50064.0
2020-07-30 11:00:00,87.75,88.09,87.73,87.95,30468.0,83.3875,83.7106,83.3685,83.5776,30468.0
2020-07-30 11:10:00,87.92,88.42,87.88,88.4,19482.0,83.5491,84.0242,83.511,84.0052,19482.0
2020-07-30 11:20:00,88.41,88.63,88.37,88.58,19815.0,84.0147,84.2238,83.9767,84.1762,19815.0
2020-07-30 11:30:00,88.59,88.62,88.3,88.4,25019.0,84.1857,84.2143,83.9102,84.0052,25019.0
2020-07-30 11:40:00,88.4,88.59,88.11,88.24,20836.0,84.0052,84.1857,83.7296,83.8531,20836.0
2020-07-30 11:50:00,88.27,88.52,88.2,88.5,29426.0,83.8817,84.1192,83.8151,84.1002,29426.0
2020-07-30 12:00:00,88.52,88.56,88.2,88.28,36951.0,84.1192,84.1572,83.8151,83.8912,36951.0
2020-07-30 12:10:00,88.25,88.79,88.24,88.66,39473.0,83.8626,84.3758,83.8531,84.2523,39473.0
2020-07-30 12:20:00,88.66,88.71,88.47,88.52,30741.0,84.2523,84.2998,84.0717,84.1192,30741.0
2020-07-30 12:30:00,88.53,88.58,88.41,88.58,44585.0,84.1287,84.1762,84.0147,84.1762,44585.0
2020-07-30 12:40:00,88.59,88.61,88.38,88.46,35172.0,84.1857,84.2047,83.9862,84.0622,35172.0
2020-07-30 12:50:00,88.48,88.79,88.39,88.77,36429.0,84.0812,84.3758,83.9957,84.3568,36429.0
2020-07-30 13:00:00,88.79,88.95,88.72,88.92,27882.0,84.3758,84.5278,84.3093,84.4993,27882.0
2020-07-30 13:10:00,88.89,89.11,88.83,89.04,31719.0,84.4708,84.6799,84.4138,84.6134,31719.0
2020-07-30 13:20:00,89.04,89.16,88.94,88.98,35493.0,84.6134,84.7274,84.5183,84.5564,35493.0
2020-07-30 13:30:00,88.99,89.0,88.63,88.68,27061.0,84.5659,84.5754,84.2238,84.2713,27061.0
2020-07-30 13:40:00,88.67,88.85,88.66,88.82,26011.0,84.2618,84.4328,84.2523,84.4043,26011.0
2020-07-30 13:50:00,88.81,89.03,88.81,88.97,21250.0,84.3948,84.6039,84.3948,84.5469,21250.0
2020-07-30 14:00:00,88.95,89.3,88.91,89.27,44074.0,84.5278,84.8604,84.4898,84.8319,44074.0
2020-07-30 14:10:00,89.25,89.25,89.01,89.09,45143.0,84.8129,84.8129,84.5849,84.6609,45143.0
2020-07-30 14:20:00,89.09,89.15,88.94,88.97,29202.0,84.6609,84.7179,84.5183,84.5469,29202.0
2020-07-30 14:30:00,88.96,89.06,88.82,89.02,31685.0,84.5373,84.6324,84.4043,84.5944,31685.0
2020-07-30 14:40:00,89.02,89.1,88.93,89.02,35175.0,84.5944,84.6704,84.5088,84.5944,35175.0
2020-07-30 14:50:00,89.01,89.04,88.87,88.94,34482.0,84.5849,84.6134,84.4518,84.5183,34482.0
2020-07-30 15:00:00,88.94,89.02,88.75,88.87,32002.0,84.5183,84.5944,84.3378,84.4518,32002.0
2020-07-30 15:10:00,88.84,88.97,88.76,88.88,47544.0,84.4233,84.5469,84.3473,84.4613,47544.0
2020-07-30 15:20:00,88.88,89.02,88.82,88.91,55471.0,84.4613,84.5944,84.4043,84.4898,55471.0
2020-07-30 15:30:00,88.91,88.93,88.78,88.84,74841.0,84.4898,84.5088,84.3663,84.4233,74841.0
2020-07-30 15:40:00,88.84,88.85,88.67,88.72,78399.0,84.4233,84.4328,84.2618,84.3093,78399.0
2020-07-30 15:50:00,88.7,88.98,88.62,88.96,223512.0,84.2903,84.5564,84.2143,84.5373,223512.0
2020-07-31 09:30:00,88.57,89.17,88.18,88.22,93804.0,84.1667,84.7369,83.7961,83.8341,93804.0
2020-07-31 09:40:00,88.22,88.31,87.92,88.04,141253.0,83.8341,83.9197,83.5491,83.6631,141253.0
2020-07-31 09:50:00,88.09,88.8,87.98,88.8,42146.0,83.7106,84.3853,83.6061,84.3853,42146.0
2020-07-31 10:00:00,88.76,88.89,88.5,88.72,50113.0,84.3473,84.4708,84.1002,84.3093,50113.0
2020-07-31 10:10:00,88.72,88.82,88.51,88.53,41265.0,84.3093,84.4043,84.1097,84.1287,41265.0
2020-07-31 10:20:00,88.52,88.84,88.32,88.55,37190.0,84.1192,84.4233,83.9292,84.1477,37190.0
2020-07-31 10:30:00,88.56,88.89,88.56,88.88,58335.0,84.1572,84.4708,84.1572,84.4613,58335.0
2020-07-31 10:40:00,88.89,88.93,88.51,88.93,45834.0,84.4708,84.5088,84.1097,84.5088,45834.0
2020-07-31 10:50:00,88.91,89.12,88.83,89.12,28215.0,84.4898,84.6894,84.4138,84.6894,28215.0
2020-07-31 11:00:00,89.11,89.23,89.03,89.11,25506.0,84.6799,84.7939,84.6039,84.6799,25506.0
2020-07-31 11:10:00,89.13,89.24,88.85,89.07,29958.0,84.6989,84.8034,84.4328,84.6419,29958.0
2020-07-31 11:20:00,89.04,89.13,88.89,89.06,29409.0,84.6134,84.6989,84.4708,84.6324,29409.0
2020-07-31 11:30:00,89.12,89.2,89.01,89.16,16897.0,84.6894,84.7654,84.5849,84.7274,16897.0
2020-07-31 11:40:00,89.14,89.63,89.14,89.58,38785.0,84.7084,85.174,84.7084,85.1265,38785.0
2020-07-31 11:50:00,89.58,89.69,89.49,89.68,58933.0,85.1265,85.2311,85.041,85.2216,58933.0
2020-07-31 12:00:00,89.64,89.68,89.27,89.39,30412.0,85.1835,85.2216,84.8319,84.946,30412.0
2020-07-31 12:10:00,89.41,89.67,89.25,89.31,24181.0,84.965,85.2121,84.8129,84.8699,24181.0
2020-07-31 12:20:00,89.32,89.55,89.27,89.52,17102.0,84.8795,85.098,84.8319,85.0695,17102.0
2020-07-31 12:30:00,89.5,89.52,89.08,89.28,37566.0,85.0505,85.0695,84.6514,84.8414,37566.0
2020-07-31 12:40:00,89.29,89.45,89.05,89.11,49705.0,84.8509,85.003,84.6229,84.6799,49705.0
2020-07-31 12:50:00,89.12,89.28,89.11,89.2,26663.0,84.6894,84.8414,84.6799,84.7654,26663.0
2020-07-31 13:00:00,89.18,89.48,89.18,89.45,19792.0,84.7464,85.0315,84.7464,85.003,19792.0
2020-07-31 13:10:00,89.44,89.53,89.07,89.25,20901.0,84.9935,85.079,84.6419,84.8129,20901.0
2020-07-31 13:20:00,89.27,89.42,89.25,89.35,24111.0,84.8319,84.9745,84.8129,84.908,24111.0
2020-07-31 13:30:00,89.34,89.42,89.28,89.41,16975.0,84.8985,84.9745,84.8414,84.965,16975.0
2020-07-31 13:40:00,89.41,89.54,89.37,89.4,19055.0,84.965,85.0885,84.927,84.9555,19055.0
2020-07-31 13:50:00,89.39,89.48,89.23,89.26,18206.0,84.946,85.0315,84.7939,84.8224,18206.0
2020-07-31 14:00:00,89.25,89.39,89.1,89.11,31065.0,84.8129,84.946,84.6704,84.6799,31065.0
2020-07-31 14:10:00,89.1,89.2,89.0,89.07,34622.0,84.6704,84.7654,84.5754,84.6419,34622.0
2020-07-31 14:20:00,89.07,89.37,89.05,89.37,22793.0,84.6419,84.927,84.6229,84.927,22793.0
2020-07-31 14:30:00,89.35,89.4,89.19,89.2,27376.0,84.908,84.9555,84.7559,84.7654,27376.0
2020-07-31 14:40:00,89.2,89.23,89.06,89.1,33702.0,84.7654,84.7939,84.6324,84.6704,33702.0
2020-07-31 14:50:00,89.09,89.19,89.01,89.11,30876.0,84.6609,84.7559,84.5849,84.6799,30876.0
2020-07-31 15:00:00,89.08,89.41,89.07,89.26,56173.0,84.6514,84.965,84.6419,84.8224,56173.0
2020-07-31 15:10:00,89.25,89.31,89.12,89.29,35228.0,84.8129,84.8699,84.6894,84.8509,35228.0
2020-07-31 15:20:00,89.31,89.45,89.26,89.41,42694.0,84.8699,85.003,84.8224,84.965,42694.0
2020-07-31 15:30:00,89.41,89.51,89.28,89.28,59705.0,84.965,85.06,84.8414,84.8414,59705.0
2020-07-31 15:40:00,89.29,89.62,89.28,89.6,80727.0,84.8509,85.1645,84.8414,85.1455,80727.0
2020-07-31 15:50:00,89.6,89.78,89.39,89.67,296488.0,85.1455,85.3166,84.946,85.2121,296488.0
2020-08-03 09:30:00,89.2,89.71,87.91,87.91,160218.0,84.7654,85.2501,83.5395,83.5395,160218.0
2020-08-03 09:40:00,88.01,88.12,87.4,87.59,106958.0,83.6346,83.7391,83.0549,83.2355,106958.0
2020-08-03 09:50:00,87.6,87.83,87.43,87.8,83128.0,83.245,83.4635,83.0834,83.435,83128.0
2020-08-03 10:00:00,87.89,88.5,87.77,88.24,64630.0,83.5205,84.1002,83.4065,83.8531,64630.0
2020-08-03 10:10:00,88.26,88.3,87.82,87.98,45707.0,83.8721,83.9102,83.454,83.6061,45707.0
2020-08-03 10:20:00,87.99,88.18,87.88,87.95,26583.0,83.6156,83.7961,83.511,83.5776,26583.0
2020-08-03 10:30:00,87.97,88.32,87.97,88.26,28797.0,83.5966,83.9292,83.5966,83.8721,28797.0
2020-08-03 10:40:00,88.29,88.32,87.75,87.77,33494.0,83.9007,83.9292,83.3875,83.4065,33494.0
2020-08-03 10:50:00,87.76,88.03,87.76,87.82,27331.0,83.397,83.6536,83.397,83.454,27331.0
2020-08-03 11:00:00,87.81,87.82,87.68,87.8,89235.0,83.4445,83.454,83.321,83.435,89235.0
2020-08-03 11:10:00,87.78,87.94,87.78,87.88,47862.0,83.416,83.5681,83.416,83.511,47862.0
2020-08-03 11:20:00,87.89,87.97,87.56,87.6,32434.0,83.5205,83.5966,83.207,83.245,32434.0
2020-08-03 11:30:00,87.61,87.78,87.6,87.78,21523.0,83.2545,83.416,83.245,83.416,21523.0
2020-08-03 11:40:00,87.8,88.17,87.75,88.11,50245.0,83.435,83.7866,83.3875,83.7296,50245.0
2020-08-03 11:50:00,88.11,88.12,87.72,87.77,62224.0,83.7296,83.7391,83.359,83.4065,62224.0
2020-08-03 12:00:00,87.76,87.84,87.59,87.68,22504.0,83.397,83.473,83.2355,83.321,22504.0
2020-08-03 12:10:00,87.67,87.76,87.61,87.61,22728.0,83.3115,83.397,83.2545,83.2545,22728.0
2020-08-03 12:20:00,87.62,87.79,87.6,87.7,24323.0,83.264,83.4255,83.245,83.34,24323.0
2020-08-03 12:30:00,87.71,87.95,87.71,87.95,27449.0,83.3495,83.5776,83.3495,83.5776,27449.0
2020-08-03 12:40:00,87.95,88.21,87.94,88.1,50716.0,83.5776,83.8246,83.5681,83.7201,50716.0
2020-08-03 12:50:00,88.09,88.09,87.94,87.96,14800.0,83.7106,83.7106,83.5681,83.5871,14800.0
2020-08-03 13:00:00,87.97,88.0,87.81,87.84,20060.0,83.5966,83.6251,83.4445,83.473,20060.0
2020-08-03 13:10:00,87.84,87.88,87.52,87.65,24136.0,83.473,83.511,83.1689,83.2925,24136.0
2020-08-03 13:20:00,87.63,87.84,87.57,87.8,16430.0,83.2735,83.473,83.2165,83.435,16430.0
2020-08-03 13:30:00,87.82,87.82,87.65,87.72,21916.0,83.454,83.454,83.2925,83.359,21916.0
2020-08-03 13:40:00,87.73,87.74,87.52,87.58,22084.0,83.3685,83.378,83.1689,83.226,22084.0
2020-08-03 13:50:00,87.59,88.01,87.59,87.98,27952.0,83.2355,83.6346,83.2355,83.6061,27952.0
2020-08-03 14:00:00,87.99,88.07,87.92,88.07,25239.0,83.6156,83.6916,83.5491,83.6916,25239.0
2020-08-03 14:10:00,88.08,88.11,87.98,88.11,30180.0,83.7011,83.7296,83.6061,83.7296,30180.0
2020-08-03 14:20:00,88.1,88.34,88.1,88.28,44112.0,83.7201,83.9482,83.7201,83.8912,44112.0
2020-08-03 14:30:00,88.27,88.29,88.1,88.15,42148.0,83.8817,83.9007,83.7201,83.7676,42148.0
2020-08-03 14:40:00,88.15,88.15,88.01,88.01,40851.0,83.7676,83.7676,83.6346,83.6346,40851.0
2020-08-03 14:50:00,88.02,88.04,87.93,88.03,40647.0,83.6441,83.6631,83.5586,83.6536,40647.0
2020-08-03 15:00:00,88.03,88.07,87.92,87.92,38244.0,83.6536,83.6916,83.5491,83.5491,38244.0
2020-08-03 15:10:00,87.93,88.07,87.85,87.87,47024.0,83.5586,83.6916,83.4825,83.5015,47024.0
2020-08-03 15:20:00,87.87,87.99,87.82,87.98,47009.0,83.5015,83.6156,83.454,83.6061,47009.0
2020-08-03 15:30:00,87.99,88.04,87.74,87.84,59965.0,83.6156,83.6631,83.378,83.473,59965.0
2020-08-03 15:40:00,87.83,88.17,87.82,88.07,93249.0,83.4635,83.7866,83.454,83.6916,93249.0
2020-08-03 15:50:00,88.06,88.13,87.87,87.87,204513.0,83.6821,83.7486,83.5015,83.5015,204513.0
2020-08-04 09:30:00,87.83,88.17,87.48,87.74,57013.0,83.4635,83.7866,83.1309,83.378,57013.0
2020-08-04 09:40:00,87.79,88.06,87.58,87.84,42134.0,83.4255,83.6821,83.226,83.473,42134.0
2020-08-04 09:50:00,87.91,88.07,87.79,87.85,23564.0,83.5395,83.6916,83.4255,83.4825,23564.0
2020-08-04 10:00:00,87.84,88.04,87.67,87.93,271394.0,83.473,83.6631,83.3115,83.5586,271394.0
2020-08-04 10:10:00,87.94,88.3,87.91,88.22,55456.0,83.5681,83.9102,83.5395,83.8341,55456.0
2020-08-04 10:20:00,88.2,88.2,87.55,87.61,28589.0,83.8151,83.8151,83.1974,83.2545,28589.0
2020-08-04 10:30:00,87.58,87.58,87.19,87.31,34159.0,83.226,83.226,82.8553,82.9694,34159.0
2020-08-04 10:40:00,87.34,87.82,87.33,87.79,23031.0,82.9979,83.454,82.9884,83.4255,23031.0
2020-08-04 10:50:00,87.81,88.21,87.78,88.16,20338.0,83.4445,83.8246,83.416,83.7771,20338.0
2020-08-04 11:00:00,88.19,88.34,88.04,88.32,16555.0,83.8056,83.9482,83.6631,83.9292,16555.0
2020-08-04 11:10:00,88.32,88.49,88.29,88.37,11986.0,83.9292,84.0907,83.9007,83.9767,11986.0
2020-08-04 11:20:00,88.34,88.46,88.21,88.41,14534.0,83.9482,84.0622,83.8246,84.0147,14534.0
2020-08-04 11:30:00,88.35,88.79,88.32,88.78,65109.0,83.9577,84.3758,83.9292,84.3663,65109.0
2020-08-04 11:40:00,88.77,88.77,88.55,88.57,28349.0,84.3568,84.3568,84.1477,84.1667,28349.0
2020-08-04 11:50:00,88.59,88.7,88.51,88.54,14841.0,84.1857,84.2903,84.1097,84.1382,14841.0
2020-08-04 12:00:00,88.51,88.51,88.16,88.18,13893.0,84.1097,84.1097,83.7771,83.7961,13893.0
2020-08-04 12:10:00,88.17,88.2,88.06,88.08,8964.0,83.7866,83.8151,83.6821,83.7011,8964.0
2020-08-04 12:20:00,88.11,88.28,88.1,88.27,10356.0,83.7296,83.8912,83.7201,83.8817,10356.0
2020-08-04 12:30:00,88.28,88.52,88.27,88.44,40807.0,83.8912,84.1192,83.8817,84.0432,40807.0
2020-08-04 12:40:00,88.41,88.45,88.17,88.18,11718.0,84.0147,84.0527,83.7866,83.7961,11718.0
2020-08-04 12:50:00,88.17,88.21,87.95,88.06,17987.0,83.7866,83.8246,83.5776,83.6821,17987.0
2020-08-04 13:00:00,88.06,88.08,87.93,88.01,14863.0,83.6821,83.7011,83.5586,83.6346,14863.0
2020-08-04 13:10:00,88.01,88.16,88.0,88.12,12684.0,83.6346,83.7771,83.6251,83.7391,12684.0
2020-08-04 13:20:00,88.13,88.19,87.97,87.97,12514.0,83.7486,83.8056,83.5966,83.5966,12514.0
2020-08-04 13:30:00,87.98,88.07,87.9,87.95,9593.0,83.6061,83.6916,83.53,83.5776,9593.0
2020-08-04 13:40:00,87.97,88.04,87.83,87.84,12766.0,83.5966,83.6631,83.4635,83.473,12766.0
2020-08-04 13:50:00,87.84,88.09,87.83,88.09,15002.0,83.473,83.7106,83.4635,83.7106,15002.0
2020-08-04 14:00:00,88.1,88.1,88.0,88.03,18550.0,83.7201,83.7201,83.6251,83.6536,18550.0
2020-08-04 14:10:00,88.03,88.25,87.94,88.12,28841.0,83.6536,83.8626,83.5681,83.7391,28841.0
2020-08-04 14:20:00,88.12,88.29,88.11,88.16,59498.0,83.7391,83.9007,83.7296,83.7771,59498.0
2020-08-04 14:30:00,88.16,88.18,87.84,87.87,21369.0,83.7771,83.7961,83.473,83.5015,21369.0
2020-08-04 14:40:00,87.9,88.17,87.87,88.17,13602.0,83.53,83.7866,83.5015,83.7866,13602.0
2020-08-04 14:50:00,88.17,88.26,88.16,88.22,15610.0,83.7866,83.8721,83.7771,83.8341,15610.0
2020-08-04 15:00:00,88.19,88.3,88.19,88.26,34823.0,83.8056,83.9102,83.8056,83.8721,34823.0
2020-08-04 15:10:00,88.26,88.36,88.2,88.27,27488.0,83.8721,83.9672,83.8151,83.8817,27488.0
2020-08-04 15:20:00,88.27,88.49,88.22,88.43,46734.0,83.8817,84.0907,83.8341,84.0337,46734.0
2020-08-04 15:30:00,88.41,88.41,88.27,88.37,44963.0,84.0147,84.0147,83.8817,83.9767,44963.0
2020-08-04 15:40:00,88.36,88.43,88.3,88.36,41064.0,83.9672,84.0337,83.9102,83.9672,41064.0
2020-08-04 15:50:00,88.34,88.55,88.28,88.38,123284.0,83.9482,84.1477,83.8912,83.9862,123284.0
2020-08-05 09:30:00,88.64,89.33,88.57,89.01,38768.0,84.2333,84.889,84.1667,84.5849,38768.0
2020-08-05 09:40:00,89.05,89.15,88.49,88.75,62516.0,84.6229,84.7179,84.0907,84.3378,62516.0
2020-08-05 09:50:00,88.64,89.02,88.35,88.96,37181.0,84.2333,84.5944,83.9577,84.5373,37181.0
2020-08-05 10:00:00,88.98,89.58,88.93,89.46,53670.0,84.5564,85.1265,84.5088,85.0125,53670.0
2020-08-05 10:10:00,89.46,89.6,88.98,89.08,57804.0,85.0125,85.1455,84.5564,84.6514,57804.0
2020-08-05 10:20:00,89.05,89.18,88.8,88.83,16093.0,84.6229,84.7464,84.3853,84.4138,16093.0
2020-08-05 10:30:00,88.83,88.84,88.47,88.57,45415.0,84.4138,84.4233,84.0717,84.1667,45415.0
2020-08-05 10:40:00,88.56,88.74,88.48,88.71,73539.0,84.1572,84.3283,84.0812,84.2998,73539.0
2020-08-05 10:50:00,88.7,88.8,88.48,88.54,25716.0,84.2903,84.3853,84.0812,84.1382,25716.0
2020-08-05 11:00:00,88.54,88.89,88.49,88.89,28283.0,84.1382,84.4708,84.0907,84.4708,28283.0
2020-08-05 11:10:00,88.89,88.9,88.6,88.72,30326.0,84.4708,84.4803,84.1952,84.3093,30326.0
2020-08-05 11:20:00,88.77,88.82,88.64,88.73,15915.0,84.3568,84.4043,84.2333,84.3188,15915.0
2020-08-05 11:30:00,88.74,88.93,88.73,88.92,10628.0,84.3283,84.5088,84.3188,84.4993,10628.0
2020-08-05 11:40:00,88.93,88.99,88.74,88.81,17832.0,84.5088,84.5659,84.3283,84.3948,17832.0
2020-08-05 11:50:00,88.8,88.8,88.57,88.72,14915.0,84.3853,84.3853,84.1667,84.3093,14915.0
2020-08-05 12:00:00,88.7,88.8,88.7,88.8,16271.0,84.2903,84.3853,84.2903,84.3853,16271.0
2020-08-05 12:10:00,88.79,88.87,88.65,88.66,17941.0,84.3758,84.4518,84.2428,84.2523,17941.0
2020-08-05 12:20:00,88.63,88.63,88.23,88.27,28472.0,84.2238,84.2238,83.8436,83.8817,28472.0
2020-08-05 12:30:00,88.28,88.51,88.27,88.49,20489.0,83.8912,84.1097,83.8817,84.0907,20489.0
2020-08-05 12:40:00,88.51,88.55,88.4,88.52,14961.0,84.1097,84.1477,84.0052,84.1192,14961.0
2020-08-05 12:50:00,88.58,88.62,88.46,88.46,22941.0,84.1762,84.2143,84.0622,84.0622,22941.0
2020-08-05 13:00:00,88.45,88.5,88.3,88.5,63132.0,84.0527,84.1002,83.9102,84.1002,63132.0
2020-08-05 13:10:00,88.51,88.62,88.38,88.62,32274.0,84.1097,84.2143,83.9862,84.2143,32274.0
2020-08-05 13:20:00,88.61,88.61,88.56,88.58,9534.0,84.2047,84.2047,84.1572,84.1762,9534.0
2020-08-05 13:30:00,88.58,88.63,88.52,88.56,8042.0,84.1762,84.2238,84.1192,84.1572,8042.0
2020-08-05 13:40:00,88.56,88.68,88.47,88.64,13810.0,84.1572,84.2713,84.0717,84.2333,13810.0
2020-08-05 13:50:00,88.66,88.66,88.55,88.56,10878.0,84.2523,84.2523,84.1477,84.1572,10878.0
2020-08-05 14:00:00,88.57,88.72,88.47,88.62,37656.0,84.1667,84.3093,84.0717,84.2143,37656.0
2020-08-05 14:10:00,88.61,88.71,88.56,88.69,10861.0,84.2047,84.2998,84.1572,84.2808,10861.0
2020-08-05 14:20:00,88.69,88.85,88.69,88.77,11033.0,84.2808,84.4328,84.2808,84.3568,11033.0
2020-08-05 14:30:00,88.75,88.81,88.68,88.79,13497.0,84.3378,84.3948,84.2713,84.3758,13497.0
2020-08-05 14:40:00,88.79,88.84,88.67,88.68,21950.0,84.3758,84.4233,84.2618,84.2713,21950.0
2020-08-05 14:50:00,88.69,88.7,88.58,88.58,11060.0,84.2808,84.2903,84.1762,84.1762,11060.0
2020-08-05 15:00:00,88.59,88.86,88.59,88.76,11685.0,84.1857,84.4423,84.1857,84.3473,11685.0
2020-08-05 15:10:00,88.73,88.78,88.67,88.74,13103.0,84.3188,84.3663,84.2618,84.3283,13103.0
2020-08-05 15:20:00,88.74,88.83,88.65,88.8,17025.0,84.3283,84.4138,84.2428,84.3853,17025.0
2020-08-05 15:30:00,88.8,88.87,88.77,88.77,34568.0,84.3853,84.4518,84.3568,84.3568,34568.0
2020-08-05 15:40:00,88.77,88.81,88.66,88.68,78861.0,84.3568,84.3948,84.2523,84.2713,78861.0
2020-08-05 15:50:00,88.67,88.86,88.59,88.72,139025.0,84.2618,84.4423,84.1857,84.3093,139025.0
2020-08-06 09:30:00,88.85,88.85,88.22,88.36,44009.0,84.4328,84.4328,83.8341,83.9672,44009.0
2020-08-06 09:40:00,88.34,88.49,88.2,88.33,11260.0,83.9482,84.0907,83.8151,83.9387,11260.0
2020-08-06 09:50:00,88.35,88.82,88.35,88.65,119957.0,83.9577,84.4043,83.9577,84.2428,119957.0
2020-08-06 10:00:00,88.59,88.73,88.33,88.37,21211.0,84.1857,84.3188,83.9387,83.9767,21211.0
2020-08-06 10:10:00,88.33,88.55,88.24,88.43,12062.0,83.9387,84.1477,83.8531,84.0337,12062.0
2020-08-06 10:20:00,88.44,88.62,88.32,88.56,30802.0,84.0432,84.2143,83.9292,84.1572,30802.0
2020-08-06 10:30:00,88.58,88.76,88.43,88.5,42028.0,84.1762,84.3473,84.0337,84.1002,42028.0
2020-08-06 10:40:00,88.39,88.5,88.25,88.39,36735.0,83.9957,84.1002,83.8626,83.9957,36735.0
2020-08-06 10:50:00,88.35,88.55,88.24,88.46,104482.0,83.9577,84.1477,83.8531,84.0622,104482.0
2020-08-06 11:00:00,88.45,88.45,87.99,88.19,47003.0,84.0527,84.0527,83.6156,83.8056,47003.0
2020-08-06 11:10:00,88.2,88.32,88.15,88.26,22629.0,83.8151,83.9292,83.7676,83.8721,22629.0
2020-08-06 11:20:00,88.27,88.43,88.11,88.17,35495.0,83.8817,84.0337,83.7296,83.7866,35495.0
2020-08-06 11:30:00,88.2,88.22,87.82,87.84,29993.0,83.8151,83.8341,83.454,83.473,29993.0
2020-08-06 11:40:00,87.84,88.03,87.84,88.0,27538.0,83.473,83.6536,83.473,83.6251,27538.0
2020-08-06 11:50:00,88.03,88.15,87.68,87.8,53261.0,83.6536,83.7676,83.321,83.435,53261.0
2020-08-06 12:00:00,87.82,87.84,87.31,87.31,33009.0,83.454,83.473,82.9694,82.9694,33009.0
2020-08-06 12:10:00,87.28,87.42,87.22,87.41,57766.0,82.9409,83.0739,82.8839,83.0644,57766.0
2020-08-06 12:20:00,87.4,87.57,87.25,87.55,20399.0,83.0549,83.2165,82.9124,83.1974,20399.0
2020-08-06 12:30:00,87.56,87.56,87.35,87.41,38184.0,83.207,83.207,83.0074,83.0644,38184.0
2020-08-06 12:40:00,87.4,87.42,87.16,87.23,43263.0,83.0549,83.0739,82.8268,82.8934,43263.0
2020-08-06 12:50:00,87.24,87.52,87.2,87.49,27273.0,82.9029,83.1689,82.8648,83.1404,27273.0
2020-08-06 13:00:00,87.49,87.51,87.33,87.46,24542.0,83.1404,83.1594,82.9884,83.1119,24542.0
2020-08-06 13:10:00,87.45,87.45,87.06,87.23,31026.0,83.1024,83.1024,82.7318,82.8934,31026.0
2020-08-06 13:20:00,87.23,87.39,87.12,87.38,17397.0,82.8934,83.0454,82.7888,83.0359,17397.0
2020-08-06 13:30:00,87.4,87.48,87.25,87.28,17870.0,83.0549,83.1309,82.9124,82.9409,17870.0
2020-08-06 13:40:00,87.29,87.37,87.2,87.29,13954.0,82.9504,83.0264,82.8648,82.9504,13954.0
2020-08-06 13:50:00,87.28,87.29,86.86,86.99,33056.0,82.9409,82.9504,82.5418,82.6653,33056.0
2020-08-06 14:00:00,86.99,87.25,86.97,87.2,66429.0,82.6653,82.9124,82.6463,82.8648,66429.0
2020-08-06 14:10:00,87.2,87.3,87.19,87.21,26909.0,82.8648,82.9599,82.8553,82.8744,26909.0
2020-08-06 14:20:00,87.21,87.46,87.17,87.35,284457.0,82.8744,83.1119,82.8363,83.0074,284457.0
2020-08-06 14:30:00,87.36,87.49,87.32,87.39,24859.0,83.0169,83.1404,82.9789,83.0454,24859.0
2020-08-06 14:40:00,87.36,87.42,87.32,87.36,20276.0,83.0169,83.0739,82.9789,83.0169,20276.0
2020-08-06 14:50:00,87.37,87.37,87.2,87.22,33874.0,83.0264,83.0264,82.8648,82.8839,33874.0
2020-08-06 15:00:00,87.23,87.41,87.15,87.17,61079.0,82.8934,83.0644,82.8173,82.8363,61079.0
2020-08-06 15:10:00,87.17,87.29,86.97,87.04,101027.0,82.8363,82.9504,82.6463,82.7128,101027.0
2020-08-06 15:20:00,87.03,87.06,86.89,86.99,67677.0,82.7033,82.7318,82.5703,82.6653,67677.0
2020-08-06 15:30:00,86.98,87.1,86.9,86.95,319279.0,82.6558,82.7698,82.5798,82.6273,319279.0
2020-08-06 15:40:00,86.96,87.13,86.95,87.0,90915.0,82.6368,82.7983,82.6273,82.6748,90915.0
2020-08-06 15:50:00,87.0,87.12,86.91,86.97,393460.0,82.6748,82.7888,82.5893,82.6463,393460.0
2020-08-07 09:30:00,86.95,87.18,86.37,86.45,56002.0,82.6273,82.8458,82.0761,82.1521,56002.0
2020-08-07 09:40:00,86.47,87.5,86.43,87.43,54867.0,82.1711,83.1499,82.1331,83.0834,54867.0
2020-08-07 09:50:00,87.38,87.46,87.13,87.13,44320.0,83.0359,83.1119,82.7983,82.7983,44320.0
2020-08-07 10:00:00,87.11,87.58,87.11,87.39,123963.0,82.7793,83.226,82.7793,83.0454,123963.0
2020-08-07 10:10:00,87.38,87.81,87.3,87.57,43430.0,83.0359,83.4445,82.9599,83.2165,43430.0
2020-08-07 10:20:00,87.58,87.62,87.4,87.42,58690.0,83.226,83.264,83.0549,83.0739,58690.0
2020-08-07 10:30:00,87.45,87.5,87.13,87.42,38385.0,83.1024,83.1499,82.7983,83.0739,38385.0
2020-08-07 10:40:00,87.46,87.51,87.11,87.13,50555.0,83.1119,83.1594,82.7793,82.7983,50555.0
2020-08-07 10:50:00,87.11,87.26,86.99,87.06,45821.0,82.7793,82.9219,82.6653,82.7318,45821.0
2020-08-07 11:00:00,87.1,87.46,87.06,87.23,56023.0,82.7698,83.1119,82.7318,82.8934,56023.0
2020-08-07 11:10:00,87.25,87.31,87.11,87.12,40204.0,82.9124,82.9694,82.7793,82.7888,40204.0
2020-08-07 11:20:00,87.11,87.2,87.05,87.13,31040.0,82.7793,82.8648,82.7223,82.7983,31040.0
2020-08-07 11:30:00,87.11,87.35,87.1,87.26,71201.0,82.7793,83.0074,82.7698,82.9219,71201.0
2020-08-07 11:40:00,87.27,87.52,87.25,87.39,91430.0,82.9314,83.1689,82.9124,83.0454,91430.0
2020-08-07 11:50:00,87.39,87.84,87.32,87.79,43969.0,83.0454,83.473,82.9789,83.4255,43969.0
2020-08-07 12:00:00,87.79,87.86,87.7,87.73,74458.0,83.4255,83.492,83.34,83.3685,74458.0
2020-08-07 12:10:00,87.73,88.1,87.68,88.06,84657.0,83.3685,83.7201,83.321,83.6821,84657.0
2020-08-07 12:20:00,88.05,88.5,88.03,88.45,130384.0,83.6726,84.1002,83.6536,84.0527,130384.0
2020-08-07 12:30:00,88.45,88.97,88.41,88.92,48289.0,84.0527,84.5469,84.0147,84.4993,48289.0
2020-08-07 12:40:00,88.91,88.91,88.75,88.86,34602.0,84.4898,84.4898,84.3378,84.4423,34602.0
2020-08-07 12:50:00,88.9,89.05,88.61,88.64,51096.0,84.4803,84.6229,84.2047,84.2333,51096.0
2020-08-07 13:00:00,88.67,89.04,88.62,88.89,78246.0,84.2618,84.6134,84.2143,84.4708,78246.0
2020-08-07 13:10:00,88.9,89.18,88.8,88.93,42540.0,84.4803,84.7464,84.3853,84.5088,42540.0
2020-08-07 13:20:00,88.93,89.06,88.89,88.98,37964.0,84.5088,84.6324,84.4708,84.5564,37964.0
2020-08-07 13:30:00,88.97,89.24,88.94,89.21,22885.0,84.5469,84.8034,84.5183,84.7749,22885.0
2020-08-07 13:40:00,89.21,89.21,88.86,88.87,25746.0,84.7749,84.7749,84.4423,84.4518,25746.0
2020-08-07 13:50:00,88.85,89.0,88.77,88.9,31861.0,84.4328,84.5754,84.3568,84.4803,31861.0
2020-08-07 14:00:00,88.9,89.17,88.87,89.01,62375.0,84.4803,84.7369,84.4518,84.5849,62375.0
2020-08-07 14:10:00,89.01,89.14,88.95,89.02,59943.0,84.5849,84.7084,84.5278,84.5944,59943.0
2020-08-07 14:20:00,89.02,89.06,88.6,88.61,40712.0,84.5944,84.6324,84.1952,84.2047,40712.0
2020-08-07 14:30:00,88.59,88.99,88.52,88.8,38977.0,84.1857,84.5659,84.1192,84.3853,38977.0
2020-08-07 14:40:00,88.8,89.07,88.77,88.89,213332.0,84.3853,84.6419,84.3568,84.4708,213332.0
2020-08-07 14:50:00,88.91,89.02,88.77,88.94,34414.0,84.4898,84.5944,84.3568,84.5183,34414.0
2020-08-07 15:00:00,88.94,89.08,88.91,89.08,36978.0,84.5183,84.6514,84.4898,84.6514,36978.0
2020-08-07 15:10:00,89.09,89.11,88.83,89.0,51873.0,84.6609,84.6799,84.4138,84.5754,51873.0
2020-08-07 15:20:00,88.97,89.23,88.94,89.01,60502.0,84.5469,84.7939,84.5183,84.5849,60502.0
2020-08-07 15:30:00,89.03,89.25,88.93,89.17,49495.0,84.6039,84.8129,84.5088,84.7369,49495.0
2020-08-07 15:40:00,89.18,89.29,89.04,89.22,93475.0,84.7464,84.8509,84.6134,84.7844,93475.0
2020-08-07 15:50:00,89.23,89.44,89.11,89.44,222382.0,84.7939,84.9935,84.6799,84.9935,222382.0
2020-08-10 09:30:00,90.05,91.1,89.81,90.11,54675.0,85.5732,86.571,85.3451,85.6302,54675.0
2020-08-10 09:40:00,90.06,90.72,90.05,90.53,38557.0,85.5827,86.2099,85.5732,86.0293,38557.0
2020-08-10 09:50:00,90.57,90.62,90.29,90.53,34766.0,86.0673,86.1148,85.8012,86.0293,34766.0
2020-08-10 10:00:00,90.53,90.65,90.25,90.39,28613.0,86.0293,86.1433,85.7632,85.8963,28613.0
2020-08-10 10:10:00,90.44,90.68,90.37,90.59,42971.0,85.9438,86.1718,85.8773,86.0863,42971.0
2020-08-10 10:20:00,90.51,91.06,90.51,91.02,35841.0,86.0103,86.5329,86.0103,86.4949,35841.0
2020-08-10 10:30:00,91.01,91.58,91.01,91.56,42600.0,86.4854,87.0271,86.4854,87.0081,42600.0
2020-08-10 10:40:00,91.57,91.67,91.15,91.21,50000.0,87.0176,87.1126,86.6185,86.6755,50000.0
2020-08-10 10:50:00,91.15,91.58,91.09,91.2,19767.0,86.6185,87.0271,86.5615,86.666,19767.0
2020-08-10 11:00:00,91.17,91.74,91.16,91.72,39111.0,86.6375,87.1791,86.628,87.1601,39111.0
2020-08-10 11:10:00,91.73,92.41,91.72,92.39,68364.0,87.1696,87.8158,87.1601,87.7968,68364.0
2020-08-10 11:20:00,92.39,92.69,92.22,92.42,62298.0,87.7968,88.0819,87.6353,87.8253,62298.0
2020-08-10 11:30:00,92.39,92.62,92.26,92.34,26800.0,87.7968,88.0154,87.6733,87.7493,26800.0
2020-08-10 11:40:00,92.39,92.91,92.37,92.79,26123.0,87.7968,88.291,87.7778,88.1769,26123.0
2020-08-10 11:50:00,92.78,92.96,92.6,92.84,29405.0,88.1674,88.3385,87.9964,88.2245,29405.0
2020-08-10 12:00:00,92.84,92.95,92.72,92.89,36057.0,88.2245,88.329,88.1104,88.272,36057.0
2020-08-10 12:10:00,92.89,92.98,92.81,92.86,20791.0,88.272,88.3575,88.1959,88.2435,20791.0
2020-08-10 12:20:00,92.88,93.12,92.8,92.88,28309.0,88.2625,88.4905,88.1864,88.2625,28309.0
2020-08-10 12:30:00,92.89,93.17,92.8,93.12,21515.0,88.272,88.538,88.1864,88.4905,21515.0
2020-08-10 12:40:00,93.14,93.24,92.88,93.07,50508.0,88.5095,88.6046,88.2625,88.443,50508.0
2020-08-10 12:50:00,93.07,93.07,92.79,92.85,33486.0,88.443,88.443,88.1769,88.234,33486.0
2020-08-10 13:00:00,92.89,93.11,92.84,92.94,26461.0,88.272,88.481,88.2245,88.3195,26461.0
2020-08-10 13:10:00,92.95,92.95,92.79,92.8,31870.0,88.329,88.329,88.1769,88.1864,31870.0
2020-08-10 13:20:00,92.79,92.98,92.69,92.85,44284.0,88.1769,88.3575,88.0819,88.234,44284.0
2020-08-10 13:30:00,92.88,92.9,92.77,92.78,25190.0,88.2625,88.2815,88.1579,88.1674,25190.0
2020-08-10 13:40:00,92.78,92.83,92.6,92.65,27048.0,88.1674,88.215,87.9964,88.0439,27048.0
2020-08-10 13:50:00,92.66,92.68,92.5,92.59,34094.0,88.0534,88.0724,87.9014,87.9869,34094.0
2020-08-10 14:00:00,92.61,92.84,92.54,92.79,42140.0,88.0059,88.2245,87.9394,88.1769,42140.0
2020-08-10 14:10:00,92.8,92.96,92.79,92.87,35450.0,88.1864,88.3385,88.1769,88.253,35450.0
2020-08-10 14:20:00,92.86,92.94,92.72,92.94,40778.0,88.2435,88.3195,88.1104,88.3195,40778.0
2020-08-10 14:30:00,92.96,92.96,92.75,92.8,58674.0,88.3385,88.3385,88.1389,88.1864,58674.0
2020-08-10 14:40:00,92.8,92.83,92.33,92.49,63940.0,88.1864,88.215,87.7398,87.8919,63940.0
2020-08-10 14:50:00,92.49,92.53,92.41,92.42,28790.0,87.8919,87.9299,87.8158,87.8253,28790.0
2020-08-10 15:00:00,92.44,92.64,92.42,92.54,62248.0,87.8443,88.0344,87.8253,87.9394,62248.0
2020-08-10 15:10:00,92.53,92.64,92.39,92.5,49256.0,87.9299,88.0344,87.7968,87.9014,49256.0
2020-08-10 15:20:00,92.48,92.54,92.27,92.33,65775.0,87.8824,87.9394,87.6828,87.7398,65775.0
2020-08-10 15:30:00,92.3,92.36,92.13,92.3,64359.0,87.7113,87.7683,87.5498,87.7113,64359.0
2020-08-10 15:40:00,92.3,92.54,92.23,92.51,93009.0,87.7113,87.9394,87.6448,87.9109,93009.0
2020-08-10 15:50:00,92.5,92.66,92.36,92.53,237540.0,87.9014,88.0534,87.7683,87.9299,237540.0
2020-08-11 09:30:00,93.35,94.2,93.35,93.59,37908.0,88.7091,89.5168,88.7091,88.9372,37908.0
2020-08-11 09:40:00,93.56,94.38,93.4,94.19,28327.0,88.9087,89.6879,88.7566,89.5073,28327.0
2020-08-11 09:50:00,94.3,94.36,93.42,93.45,62333.0,89.6119,89.6689,88.7756,88.8041,62333.0
2020-08-11 10:00:00,93.41,93.43,92.63,92.86,60987.0,88.7661,88.7851,88.0249,88.2435,60987.0
2020-08-11 10:10:00,92.91,93.06,92.38,92.85,36673.0,88.291,88.4335,87.7873,88.234,36673.0
2020-08-11 10:20:00,92.8,93.43,92.62,93.39,18559.0,88.1864,88.7851,88.0154,88.7471,18559.0
2020-08-11 10:30:00,93.43,93.81,93.38,93.75,18061.0,88.7851,89.1462,88.7376,89.0892,18061.0
2020-08-11 10:40:00,93.72,93.77,93.38,93.38,14551.0,89.0607,89.1082,88.7376,88.7376,14551.0
2020-08-11 10:50:00,93.4,93.68,93.38,93.55,20882.0,88.7566,89.0227,88.7376,88.8992,20882.0
2020-08-11 11:00:00,93.59,93.62,93.41,93.51,15259.0,88.9372,88.9657,88.7661,88.8611,15259.0
2020-08-11 11:10:00,93.5,93.75,93.29,93.71,19765.0,88.8516,89.0892,88.6521,89.0512,19765.0
2020-08-11 11:20:00,93.7,93.99,93.69,93.91,28693.0,89.0417,89.3173,89.0322,89.2413,28693.0
2020-08-11 11:30:00,93.91,93.96,93.68,93.95,17393.0,89.2413,89.2888,89.0227,89.2793,17393.0
2020-08-11 11:40:00,93.95,94.03,93.59,93.69,21723.0,89.2793,89.3553,88.9372,89.0322,21723.0
2020-08-11 11:50:00,93.71,93.87,93.71,93.77,11364.0,89.0512,89.2032,89.0512,89.1082,11364.0
2020-08-11 12:00:00,93.73,94.05,93.62,94.05,12425.0,89.0702,89.3743,88.9657,89.3743,12425.0
2020-08-11 12:10:00,94.09,94.33,94.06,94.26,16788.0,89.4123,89.6404,89.3838,89.5739,16788.0
2020-08-11 12:20:00,94.3,94.39,94.18,94.37,12431.0,89.6119,89.6974,89.4978,89.6784,12431.0
2020-08-11 12:30:00,94.36,94.43,94.23,94.33,14698.0,89.6689,89.7354,89.5454,89.6404,14698.0
2020-08-11 12:40:00,94.33,94.43,94.21,94.39,14827.0,89.6404,89.7354,89.5263,89.6974,14827.0
2020-08-11 12:50:00,94.4,94.73,94.37,94.45,51062.0,89.7069,90.0205,89.6784,89.7544,51062.0
2020-08-11 13:00:00,94.43,94.54,94.31,94.54,9249.0,89.7354,89.8399,89.6214,89.8399,9249.0
2020-08-11 13:10:00,94.54,94.63,94.41,94.56,11638.0,89.8399,89.9255,89.7164,89.8589,11638.0
2020-08-11 13:20:00,94.54,94.92,94.54,94.83,18395.0,89.8399,90.201,89.8399,90.1155,18395.0
2020-08-11 13:30:00,94.84,94.93,94.77,94.85,28811.0,90.125,90.2106,90.0585,90.1345,28811.0
2020-08-11 13:40:00,94.84,94.88,94.71,94.79,18903.0,90.125,90.163,90.0015,90.0775,18903.0
2020-08-11 13:50:00,94.77,94.91,94.68,94.89,16482.0,90.0585,90.1915,89.973,90.1725,16482.0
2020-08-11 14:00:00,94.91,94.98,94.85,94.88,12324.0,90.1915,90.2581,90.1345,90.163,12324.0
2020-08-11 14:10:00,94.88,94.89,94.63,94.76,17592.0,90.163,90.1725,89.9255,90.049,17592.0
2020-08-11 14:20:00,94.74,94.81,94.63,94.69,17843.0,90.03,90.0965,89.9255,89.9825,17843.0
2020-08-11 14:30:00,94.7,94.79,94.54,94.59,28251.0,89.992,90.0775,89.8399,89.8875,28251.0
2020-08-11 14:40:00,94.6,94.69,94.44,94.54,40045.0,89.897,89.9825,89.7449,89.8399,40045.0
2020-08-11 14:50:00,94.54,94.66,94.51,94.58,21508.0,89.8399,89.954,89.8114,89.878,21508.0
2020-08-11 15:00:00,94.6,94.6,94.23,94.29,22580.0,89.897,89.897,89.5454,89.6024,22580.0
2020-08-11 15:10:00,94.28,94.43,93.5,93.59,40514.0,89.5929,89.7354,88.8516,88.9372,40514.0
2020-08-11 15:20:00,93.6,94.04,93.51,94.03,23542.0,88.9467,89.3648,88.8611,89.3553,23542.0
2020-08-11 15:30:00,94.04,94.13,93.61,93.72,96155.0,89.3648,89.4503,88.9562,89.0607,96155.0
2020-08-11 15:40:00,93.74,93.82,93.5,93.63,87665.0,89.0797,89.1557,88.8516,88.9752,87665.0
2020-08-11 15:50:00,93.62,93.62,93.18,93.6,162344.0,88.9657,88.9657,88.5476,88.9467,162344.0
2020-08-12 09:30:00,93.62,94.1,93.25,93.59,43813.0,88.9657,89.4218,88.6141,88.9372,43813.0
2020-08-12 09:40:00,93.52,93.89,93.16,93.23,37206.0,88.8706,89.2223,88.5285,88.5951,37206.0
2020-08-12 09:50:00,93.15,93.41,92.91,93.15,20094.0,88.519,88.7661,88.291,88.519,20094.0
2020-08-12 10:00:00,93.17,93.18,92.44,92.65,56137.0,88.538,88.5476,87.8443,88.0439,56137.0
2020-08-12 10:10:00,92.64,92.94,92.58,92.89,25271.0,88.0344,88.3195,87.9774,88.272,25271.0
2020-08-12 10:20:00,92.89,93.21,92.89,93.21,50196.0,88.272,88.5761,88.272,88.5761,50196.0
2020-08-12 10:30:00,93.25,93.42,93.13,93.22,36952.0,88.6141,88.7756,88.5,88.5856,36952.0
2020-08-12 10:40:00,93.27,93.48,93.24,93.28,21760.0,88.6331,88.8326,88.6046,88.6426,21760.0
2020-08-12 10:50:00,93.3,93.4,92.99,93.0,20132.0,88.6616,88.7566,88.367,88.3765,20132.0
2020-08-12 11:00:00,93.0,93.15,92.99,93.03,14257.0,88.3765,88.519,88.367,88.405,14257.0
2020-08-12 11:10:00,93.08,93.09,92.35,92.55,42967.0,88.4525,88.462,87.7588,87.9489,42967.0
2020-08-12 11:20:00,92.55,92.85,92.55,92.8,18238.0,87.9489,88.234,87.9489,88.1864,18238.0
2020-08-12 11:30:00,92.79,93.12,92.78,92.96,36392.0,88.1769,88.4905,88.1674,88.3385,36392.0
2020-08-12 11:40:00,92.94,93.12,92.89,92.96,15062.0,88.3195,88.4905,88.272,88.3385,15062.0
2020-08-12 11:50:00,92.96,93.05,92.78,93.0,44075.0,88.3385,88.424,88.1674,88.3765,44075.0
2020-08-12 12:00:00,93.01,93.05,92.49,92.58,89645.0,88.386,88.424,87.8919,87.9774,89645.0
2020-08-12 12:10:00,92.58,92.84,92.5,92.84,13293.0,87.9774,88.2245,87.9014,88.2245,13293.0
2020-08-12 12:20:00,92.81,93.05,92.76,93.01,18802.0,88.1959,88.424,88.1484,88.386,18802.0
2020-08-12 12:30:00,93.02,93.27,93.02,93.16,29471.0,88.3955,88.6331,88.3955,88.5285,29471.0
2020-08-12 12:40:00,93.19,93.28,92.96,92.97,28953.0,88.5571,88.6426,88.3385,88.348,28953.0
2020-08-12 12:50:00,92.98,93.06,92.88,92.92,18512.0,88.3575,88.4335,88.2625,88.3005,18512.0
2020-08-12 13:00:00,92.94,92.97,92.54,92.55,16727.0,88.3195,88.348,87.9394,87.9489,16727.0
2020-08-12 13:10:00,92.52,92.69,92.44,92.69,12691.0,87.9204,88.0819,87.8443,88.0819,12691.0
2020-08-12 13:20:00,92.71,92.82,92.67,92.81,13392.0,88.1009,88.2054,88.0629,88.1959,13392.0
2020-08-12 13:30:00,92.85,93.21,92.85,93.16,11729.0,88.234,88.5761,88.234,88.5285,11729.0
2020-08-12 13:40:00,93.16,93.35,93.12,93.34,15309.0,88.5285,88.7091,88.4905,88.6996,15309.0
2020-08-12 13:50:00,93.35,93.52,93.34,93.52,15551.0,88.7091,88.8706,88.6996,88.8706,15551.0
2020-08-12 14:00:00,93.54,93.64,93.42,93.42,14098.0,88.8897,88.9847,88.7756,88.7756,14098.0
2020-08-12 14:10:00,93.38,93.69,93.37,93.69,17204.0,88.7376,89.0322,88.7281,89.0322,17204.0
2020-08-12 14:20:00,93.7,93.77,93.6,93.77,25836.0,89.0417,89.1082,88.9467,89.1082,25836.0
2020-08-12 14:30:00,93.76,93.89,93.61,93.61,35840.0,89.0987,89.2223,88.9562,88.9562,35840.0
2020-08-12 14:40:00,93.62,93.74,93.62,93.72,20048.0,88.9657,89.0797,88.9657,89.0607,20048.0
2020-08-12 14:50:00,93.72,93.86,93.69,93.86,18807.0,89.0607,89.1937,89.0322,89.1937,18807.0
2020-08-12 15:00:00,93.86,93.96,93.81,93.92,41808.0,89.1937,89.2888,89.1462,89.2508,41808.0
2020-08-12 15:10:00,93.91,94.2,93.9,94.11,33413.0,89.2413,89.5168,89.2318,89.4313,33413.0
2020-08-12 15:20:00,94.11,94.4,94.09,94.33,32409.0,89.4313,89.7069,89.4123,89.6404,32409.0
2020-08-12 15:30:00,94.31,94.34,94.0,94.25,35358.0,89.6214,89.6499,89.3268,89.5644,35358.0
2020-08-12 15:40:00,94.24,94.31,94.12,94.17,44030.0,89.5549,89.6214,89.4408,89.4883,44030.0
2020-08-12 15:50:00,94.18,94.46,94.01,94.06,122774.0,89.4978,89.7639,89.3363,89.3838,122774.0
2020-08-13 09:30:00,93.95,93.95,93.39,93.46,28648.0,89.2793,89.2793,88.7471,88.8136,28648.0
2020-08-13 09:40:00,93.37,93.96,93.09,93.92,44759.0,88.7281,89.2888,88.462,89.2508,44759.0
2020-08-13 09:50:00,93.9,93.91,93.57,93.76,48552.0,89.2318,89.2413,88.9182,89.0987,48552.0
2020-08-13 10:00:00,93.74,93.83,93.51,93.59,13073.0,89.0797,89.1652,88.8611,88.9372,13073.0
2020-08-13 10:10:00,93.6,93.8,93.57,93.63,59320.0,88.9467,89.1367,88.9182,88.9752,59320.0
2020-08-13 10:20:00,93.65,93.7,93.38,93.38,17021.0,88.9942,89.0417,88.7376,88.7376,17021.0
2020-08-13 10:30:00,93.43,93.75,93.39,93.48,16549.0,88.7851,89.0892,88.7471,88.8326,16549.0
2020-08-13 10:40:00,93.47,93.59,93.4,93.59,39907.0,88.8231,88.9372,88.7566,88.9372,39907.0
2020-08-13 10:50:00,93.57,93.77,93.51,93.72,14505.0,88.9182,89.1082,88.8611,89.0607,14505.0
2020-08-13 11:00:00,93.72,93.72,93.37,93.37,42567.0,89.0607,89.0607,88.7281,88.7281,42567.0
2020-08-13 11:10:00,93.38,93.5,93.38,93.46,23403.0,88.7376,88.8516,88.7376,88.8136,23403.0
2020-08-13 11:20:00,93.47,93.65,93.38,93.64,16003.0,88.8231,88.9942,88.7376,88.9847,16003.0
2020-08-13 11:30:00,93.66,93.85,93.54,93.54,9187.0,89.0037,89.1842,88.8897,88.8897,9187.0
2020-08-13 11:40:00,93.55,93.62,93.47,93.48,16687.0,88.8992,88.9657,88.8231,88.8326,16687.0
2020-08-13 11:50:00,93.5,93.75,93.47,93.7,17089.0,88.8516,89.0892,88.8231,89.0417,17089.0
2020-08-13 12:00:00,93.68,93.8,93.62,93.77,13238.0,89.0227,89.1367,88.9657,89.1082,13238.0
2020-08-13 12:10:00,93.75,93.75,93.39,93.4,15163.0,89.0892,89.0892,88.7471,88.7566,15163.0
2020-08-13 12:20:00,93.37,93.59,93.32,93.53,20057.0,88.7281,88.9372,88.6806,88.8802,20057.0
2020-08-13 12:30:00,93.53,93.64,93.33,93.46,12247.0,88.8802,88.9847,88.6901,88.8136,12247.0
2020-08-13 12:40:00,93.47,93.47,93.38,93.43,12424.0,88.8231,88.8231,88.7376,88.7851,12424.0
2020-08-13 12:50:00,93.44,93.54,93.4,93.54,8908.0,88.7946,88.8897,88.7566,88.8897,8908.0
2020-08-13 13:00:00,93.53,93.58,93.3,93.34,10379.0,88.8802,88.9277,88.6616,88.6996,10379.0
2020-08-13 13:10:00,93.35,93.38,93.2,93.26,12898.0,88.7091,88.7376,88.5666,88.6236,12898.0
2020-08-13 13:20:00,93.26,93.39,93.2,93.37,15573.0,88.6236,88.7471,88.5666,88.7281,15573.0
2020-08-13 13:30:00,93.37,93.38,93.12,93.18,13765.0,88.7281,88.7376,88.4905,88.5476,13765.0
2020-08-13 13:40:00,93.19,93.51,93.19,93.51,15098.0,88.5571,88.8611,88.5571,88.8611,15098.0
2020-08-13 13:50:00,93.49,93.53,93.39,93.48,15511.0,88.8421,88.8802,88.7471,88.8326,15511.0
2020-08-13 14:00:00,93.5,93.55,93.36,93.55,16832.0,88.8516,88.8992,88.7186,88.8992,16832.0
2020-08-13 14:10:00,93.54,93.61,93.46,93.47,38362.0,88.8897,88.9562,88.8136,88.8231,38362.0
2020-08-13 14:20:00,93.49,93.64,93.38,93.55,25885.0,88.8421,88.9847,88.7376,88.8992,25885.0
2020-08-13 14:30:00,93.53,93.59,93.36,93.47,24163.0,88.8802,88.9372,88.7186,88.8231,24163.0
2020-08-13 14:40:00,93.43,93.54,93.37,93.42,31893.0,88.7851,88.8897,88.7281,88.7756,31893.0
2020-08-13 14:50:00,93.4,93.45,93.18,93.32,23723.0,88.7566,88.8041,88.5476,88.6806,23723.0
2020-08-13 15:00:00,93.31,93.4,93.14,93.22,52624.0,88.6711,88.7566,88.5095,88.5856,52624.0
2020-08-13 15:10:00,93.22,93.35,93.14,93.34,29998.0,88.5856,88.7091,88.5095,88.6996,29998.0
2020-08-13 15:20:00,93.36,93.43,93.3,93.3,27394.0,88.7186,88.7851,88.6616,88.6616,27394.0
2020-08-13 15:30:00,93.33,93.36,93.23,93.25,35884.0,88.6901,88.7186,88.5951,88.6141,35884.0
2020-08-13 15:40:00,93.26,93.34,93.21,93.27,48654.0,88.6236,88.6996,88.5761,88.6331,48654.0
2020-08-13 15:50:00,93.27,93.45,93.02,93.06,155776.0,88.6331,88.8041,88.3955,88.4335,155776.0
2020-08-14 09:30:00,93.3,93.6,92.79,92.87,39629.0,88.6616,88.9467,88.1769,88.253,39629.0
2020-08-14 09:40:00,92.87,92.97,92.64,92.72,33030.0,88.253,88.348,88.0344,88.1104,33030.0
2020-08-14 09:50:00,92.77,93.48,92.63,93.48,41653.0,88.1579,88.8326,88.0249,88.8326,41653.0
2020-08-14 10:00:00,93.48,93.48,93.25,93.39,13782.0,88.8326,88.8326,88.6141,88.7471,13782.0
2020-08-14 10:10:00,93.36,93.67,93.31,93.44,15694.0,88.7186,89.0132,88.6711,88.7946,15694.0
2020-08-14 10:20:00,93.45,93.75,93.3,93.62,14120.0,88.8041,89.0892,88.6616,88.9657,14120.0
2020-08-14 10:30:00,93.64,93.98,93.58,93.92,13859.0,88.9847,89.3078,88.9277,89.2508,13859.0
2020-08-14 10:40:00,93.91,93.91,93.64,93.86,10544.0,89.2413,89.2413,88.9847,89.1937,10544.0
2020-08-14 10:50:00,93.89,94.05,93.67,93.92,16686.0,89.2223,89.3743,89.0132,89.2508,16686.0
2020-08-14 11:00:00,93.84,93.91,93.65,93.91,7679.0,89.1747,89.2413,88.9942,89.2413,7679.0
2020-08-14 11:10:00,93.94,94.2,93.87,94.15,11519.0,89.2698,89.5168,89.2032,89.4693,11519.0
2020-08-14 11:20:00,94.18,94.32,94.05,94.06,9409.0,89.4978,89.6309,89.3743,89.3838,9409.0
2020-08-14 11:30:00,94.12,94.22,93.99,94.05,20169.0,89.4408,89.5358,89.3173,89.3743,20169.0
2020-08-14 11:40:00,94.02,94.08,93.78,93.82,198546.0,89.3458,89.4028,89.1177,89.1557,198546.0
2020-08-14 11:50:00,93.84,94.31,93.79,94.31,17513.0,89.1747,89.6214,89.1272,89.6214,17513.0
2020-08-14 12:00:00,94.3,94.42,94.27,94.35,9333.0,89.6119,89.7259,89.5834,89.6594,9333.0
2020-08-14 12:10:00,94.37,94.57,94.3,94.33,12733.0,89.6784,89.8684,89.6119,89.6404,12733.0
2020-08-14 12:20:00,94.26,94.35,94.19,94.23,7605.0,89.5739,89.6594,89.5073,89.5454,7605.0
2020-08-14 12:30:00,94.23,94.33,94.19,94.24,12964.0,89.5454,89.6404,89.5073,89.5549,12964.0
2020-08-14 12:40:00,94.18,94.25,94.13,94.18,12702.0,89.4978,89.5644,89.4503,89.4978,12702.0
2020-08-14 12:50:00,94.2,94.2,94.04,94.06,46699.0,89.5168,89.5168,89.3648,89.3838,46699.0
2020-08-14 13:00:00,94.05,94.16,93.98,93.98,28608.0,89.3743,89.4788,89.3078,89.3078,28608.0
2020-08-14 13:10:00,94.02,94.15,93.96,93.96,27063.0,89.3458,89.4693,89.2888,89.2888,27063.0
2020-08-14 13:20:00,93.97,94.06,93.95,94.03,6887.0,89.2983,89.3838,89.2793,89.3553,6887.0
2020-08-14 13:30:00,94.01,94.04,93.86,93.87,30407.0,89.3363,89.3648,89.1937,89.2032,30407.0
2020-08-14 13:40:00,93.85,94.43,93.82,94.42,54456.0,89.1842,89.7354,89.1557,89.7259,54456.0
2020-08-14 13:50:00,94.39,94.57,94.35,94.56,14073.0,89.6974,89.8684,89.6594,89.8589,14073.0
2020-08-14 14:00:00,94.55,94.57,94.48,94.57,11814.0,89.8494,89.8684,89.7829,89.8684,11814.0
2020-08-14 14:10:00,94.59,94.72,94.56,94.66,31467.0,89.8875,90.011,89.8589,89.954,31467.0
2020-08-14 14:20:00,94.67,94.76,94.51,94.52,15953.0,89.9635,90.049,89.8114,89.8209,15953.0
2020-08-14 14:30:00,94.54,94.6,94.37,94.44,11461.0,89.8399,89.897,89.6784,89.7449,11461.0
2020-08-14 14:40:00,94.44,94.44,94.16,94.17,37055.0,89.7449,89.7449,89.4788,89.4883,37055.0
2020-08-14 14:50:00,94.17,94.25,93.97,93.99,22873.0,89.4883,89.5644,89.2983,89.3173,22873.0
2020-08-14 15:00:00,94.01,94.05,93.96,93.96,16929.0,89.3363,89.3743,89.2888,89.2888,16929.0
2020-08-14 15:10:00,93.96,94.06,93.79,93.92,94174.0,89.2888,89.3838,89.1272,89.2508,94174.0
2020-08-14 15:20:00,93.95,94.09,93.83,94.01,28775.0,89.2793,89.4123,89.1652,89.3363,28775.0
2020-08-14 15:30:00,94.01,94.14,93.85,93.94,77205.0,89.3363,89.4598,89.1842,89.2698,77205.0
2020-08-14 15:40:00,93.93,94.03,93.8,93.8,65332.0,89.2603,89.3553,89.1367,89.1367,65332.0
2020-08-14 15:50:00,93.77,94.14,93.68,94.05,120041.0,89.1082,89.4598,89.0227,89.3743,120041.0
2020-08-17 09:30:00,96.13,96.86,95.43,96.72,188005.0,91.3509,92.0446,90.6857,91.9116,188005.0
2020-08-17 09:40:00,96.74,96.74,95.94,96.1,90368.0,91.9306,91.9306,91.1703,91.3224,90368.0
2020-08-17 09:50:00,96.09,96.18,95.26,95.26,67321.0,91.3129,91.3984,90.5241,90.5241,67321.0
2020-08-17 10:00:00,95.34,95.6,95.12,95.58,56881.0,90.6002,90.8472,90.3911,90.8282,56881.0
2020-08-17 10:10:00,95.63,95.86,95.53,95.64,57755.0,90.8757,91.0943,90.7807,90.8853,57755.0
2020-08-17 10:20:00,95.7,96.07,95.7,96.04,24366.0,90.9423,91.2939,90.9423,91.2654,24366.0
2020-08-17 10:30:00,96.03,96.05,95.91,95.95,20403.0,91.2559,91.2749,91.1418,91.1798,20403.0
2020-08-17 10:40:00,95.98,96.18,95.95,96.16,25743.0,91.2083,91.3984,91.1798,91.3794,25743.0
2020-08-17 10:50:00,96.17,96.37,96.11,96.32,22347.0,91.3889,91.579,91.3319,91.5314,22347.0
2020-08-17 11:00:00,96.39,96.51,96.33,96.51,17669.0,91.598,91.712,91.5409,91.712,17669.0
2020-08-17 11:10:00,96.53,96.99,96.52,96.98,91671.0,91.731,92.1681,91.7215,92.1586,91671.0
2020-08-17 11:20:00,96.98,97.43,96.98,97.38,36457.0,92.1586,92.5863,92.1586,92.5387,36457.0
2020-08-17 11:30:00,97.39,97.48,97.22,97.3,28368.0,92.5483,92.6338,92.3867,92.4627,28368.0
2020-08-17 11:40:00,97.3,97.56,97.2,97.21,110291.0,92.4627,92.7098,92.3677,92.3772,110291.0
2020-08-17 11:50:00,97.21,97.28,96.81,96.81,60532.0,92.3772,92.4437,91.9971,91.9971,60532.0
2020-08-17 12:00:00,96.82,96.93,96.68,96.78,32964.0,92.0066,92.1111,91.8735,91.9686,32964.0
2020-08-17 12:10:00,96.78,96.79,96.6,96.68,50945.0,91.9686,91.9781,91.7975,91.8735,50945.0
2020-08-17 12:20:00,96.67,96.77,96.64,96.72,23916.0,91.864,91.9591,91.8355,91.9116,23916.0
2020-08-17 12:30:00,96.74,96.87,96.63,96.64,14931.0,91.9306,92.0541,91.826,91.8355,14931.0
2020-08-17 12:40:00,96.66,96.8,96.57,96.76,15874.0,91.8545,91.9876,91.769,91.9496,15874.0
2020-08-17 12:50:00,96.7,96.7,96.54,96.67,18319.0,91.8926,91.8926,91.7405,91.864,18319.0
2020-08-17 13:00:00,96.68,96.76,96.52,96.66,22720.0,91.8735,91.9496,91.7215,91.8545,22720.0
2020-08-17 13:10:00,96.68,96.89,96.64,96.87,20998.0,91.8735,92.0731,91.8355,92.0541,20998.0
2020-08-17 13:20:00,96.86,96.88,96.61,96.66,30822.0,92.0446,92.0636,91.807,91.8545,30822.0
2020-08-17 13:30:00,96.66,96.69,96.53,96.57,34784.0,91.8545,91.8831,91.731,91.769,34784.0
2020-08-17 13:40:00,96.57,96.69,96.43,96.54,42343.0,91.769,91.8831,91.636,91.7405,42343.0
2020-08-17 13:50:00,96.55,96.6,96.44,96.6,25861.0,91.75,91.7975,91.6455,91.7975,25861.0
2020-08-17 14:00:00,96.6,96.8,96.47,96.58,66339.0,91.7975,91.9876,91.674,91.7785,66339.0
2020-08-17 14:10:00,96.57,96.69,96.49,96.63,22271.0,91.769,91.8831,91.693,91.826,22271.0
2020-08-17 14:20:00,96.65,96.73,96.55,96.56,17684.0,91.845,91.9211,91.75,91.7595,17684.0
2020-08-17 14:30:00,96.56,96.64,96.51,96.64,22753.0,91.7595,91.8355,91.712,91.8355,22753.0
2020-08-17 14:40:00,96.64,96.67,96.55,96.64,26822.0,91.8355,91.864,91.75,91.8355,26822.0
2020-08-17 14:50:00,96.64,96.68,96.56,96.58,20214.0,91.8355,91.8735,91.7595,91.7785,20214.0
2020-08-17 15:00:00,96.56,96.91,96.53,96.77,58960.0,91.7595,92.0921,91.731,91.9591,58960.0
2020-08-17 15:10:00,96.76,96.82,96.65,96.78,23703.0,91.9496,92.0066,91.845,91.9686,23703.0
2020-08-17 15:20:00,96.78,96.8,96.67,96.71,52178.0,91.9686,91.9876,91.864,91.9021,52178.0
2020-08-17 15:30:00,96.71,96.77,96.68,96.76,55307.0,91.9021,91.9591,91.8735,91.9496,55307.0
2020-08-17 15:40:00,96.77,97.32,96.75,97.23,129406.0,91.9591,92.4817,91.9401,92.3962,129406.0
2020-08-17 15:50:00,97.2,97.24,96.89,97.13,293008.0,92.3677,92.4057,92.0731,92.3012,293008.0
2020-08-18 09:30:00,96.78,96.97,95.0,95.52,88285.0,91.9686,92.1491,90.2771,90.7712,88285.0
2020-08-18 09:40:00,95.62,96.08,94.93,94.98,49326.0,90.8662,91.3034,90.2106,90.2581,49326.0
2020-08-18 09:50:00,94.97,95.51,94.73,95.41,57085.0,90.2486,90.7617,90.0205,90.6667,57085.0
2020-08-18 10:00:00,95.42,95.47,94.91,95.05,52151.0,90.6762,90.7237,90.1915,90.3246,52151.0
2020-08-18 10:10:00,95.04,95.22,94.92,95.03,35264.0,90.3151,90.4861,90.201,90.3056,35264.0
2020-08-18 10:20:00,95.05,95.07,94.26,94.33,74708.0,90.3246,90.3436,89.5739,89.6404,74708.0
2020-08-18 10:30:00,94.36,94.37,93.96,94.04,70121.0,89.6689,89.6784,89.2888,89.3648,70121.0
2020-08-18 10:40:00,94.01,94.06,93.58,93.68,49701.0,89.3363,89.3838,88.9277,89.0227,49701.0
2020-08-18 10:50:00,93.68,93.76,93.28,93.7,55667.0,89.0227,89.0987,88.6426,89.0417,55667.0
2020-08-18 11:00:00,93.68,93.85,93.58,93.75,37357.0,89.0227,89.1842,88.9277,89.0892,37357.0
2020-08-18 11:10:00,93.81,94.05,93.81,94.04,20120.0,89.1462,89.3743,89.1462,89.3648,20120.0
2020-08-18 11:20:00,94.05,94.12,93.89,94.02,22763.0,89.3743,89.4408,89.2223,89.3458,22763.0
2020-08-18 11:30:00,94.04,94.07,93.8,93.8,21969.0,89.3648,89.3933,89.1367,89.1367,21969.0
2020-08-18 11:40:00,93.82,93.96,93.68,93.68,17955.0,89.1557,89.2888,89.0227,89.0227,17955.0
2020-08-18 11:50:00,93.71,93.83,93.62,93.71,25985.0,89.0512,89.1652,88.9657,89.0512,25985.0
2020-08-18 12:00:00,93.71,93.84,93.69,93.83,15690.0,89.0512,89.1747,89.0322,89.1652,15690.0
2020-08-18 12:10:00,93.83,93.89,93.38,93.38,24396.0,89.1652,89.2223,88.7376,88.7376,24396.0
2020-08-18 12:20:00,93.39,93.83,93.39,93.8,21363.0,88.7471,89.1652,88.7471,89.1367,21363.0
2020-08-18 12:30:00,93.8,93.84,93.64,93.74,23307.0,89.1367,89.1747,88.9847,89.0797,23307.0
2020-08-18 12:40:00,93.73,93.95,93.71,93.95,17285.0,89.0702,89.2793,89.0512,89.2793,17285.0
2020-08-18 12:50:00,93.93,94.19,93.91,94.19,21079.0,89.2603,89.5073,89.2413,89.5073,21079.0
2020-08-18 13:00:00,94.17,94.52,94.1,94.47,38846.0,89.4883,89.8209,89.4218,89.7734,38846.0
2020-08-18 13:10:00,94.5,94.55,94.44,94.47,25984.0,89.8019,89.8494,89.7449,89.7734,25984.0
2020-08-18 13:20:00,94.48,94.6,94.4,94.56,31247.0,89.7829,89.897,89.7069,89.8589,31247.0
2020-08-18 13:30:00,94.57,94.73,94.56,94.63,39073.0,89.8684,90.0205,89.8589,89.9255,39073.0
2020-08-18 13:40:00,94.62,94.81,94.62,94.81,23470.0,89.916,90.0965,89.916,90.0965,23470.0
2020-08-18 13:50:00,94.82,95.06,94.78,94.95,33803.0,90.106,90.3341,90.068,90.2296,33803.0
2020-08-18 14:00:00,94.96,95.04,94.91,94.97,35444.0,90.2391,90.3151,90.1915,90.2486,35444.0
2020-08-18 14:10:00,94.96,95.07,94.61,94.63,38478.0,90.2391,90.3436,89.9065,89.9255,38478.0
2020-08-18 14:20:00,94.63,94.82,94.62,94.63,34857.0,89.9255,90.106,89.916,89.9255,34857.0
2020-08-18 14:30:00,94.64,94.74,94.61,94.66,32297.0,89.935,90.03,89.9065,89.954,32297.0
2020-08-18 14:40:00,94.68,94.76,94.64,94.66,23694.0,89.973,90.049,89.935,89.954,23694.0
2020-08-18 14:50:00,94.68,94.82,94.68,94.75,25204.0,89.973,90.106,89.973,90.0395,25204.0
2020-08-18 15:00:00,94.74,94.79,94.53,94.71,46582.0,90.03,90.0775,89.8304,90.0015,46582.0
2020-08-18 15:10:00,94.73,94.73,94.51,94.59,45996.0,90.0205,90.0205,89.8114,89.8875,45996.0
2020-08-18 15:20:00,94.59,94.7,94.52,94.66,42261.0,89.8875,89.992,89.8209,89.954,42261.0
2020-08-18 15:30:00,94.66,94.69,94.25,94.29,42502.0,89.954,89.9825,89.5644,89.6024,42502.0
2020-08-18 15:40:00,94.3,94.43,94.27,94.3,75887.0,89.6119,89.7354,89.5834,89.6119,75887.0
2020-08-18 15:50:00,94.3,94.36,94.16,94.33,254192.0,89.6119,89.6689,89.4788,89.6404,254192.0
2020-08-19 09:30:00,90.44,91.2,90.1,90.26,254287.0,85.9438,86.666,85.6207,85.7727,254287.0
2020-08-19 09:40:00,90.23,91.14,88.9,89.09,359927.0,85.7442,86.609,84.4803,84.6609,359927.0
2020-08-19 09:50:00,89.01,89.72,88.57,89.37,233667.0,84.5849,85.2596,84.1667,84.927,233667.0
2020-08-19 10:00:00,89.37,90.11,89.14,89.25,132718.0,84.927,85.6302,84.7084,84.8129,132718.0
2020-08-19 10:10:00,89.24,90.01,89.24,89.4,59610.0,84.8034,85.5351,84.8034,84.9555,59610.0
2020-08-19 10:20:00,89.44,89.8,89.32,89.51,37553.0,84.9935,85.3356,84.8795,85.06,37553.0
2020-08-19 10:30:00,89.55,89.99,89.55,89.77,108915.0,85.098,85.5161,85.098,85.3071,108915.0
2020-08-19 10:40:00,89.72,90.21,89.57,89.7,101766.0,85.2596,85.7252,85.117,85.2406,101766.0
2020-08-19 10:50:00,89.7,89.77,89.36,89.37,151539.0,85.2406,85.3071,84.9175,84.927,151539.0
2020-08-19 11:00:00,89.3,89.67,89.24,89.45,95597.0,84.8604,85.2121,84.8034,85.003,95597.0
2020-08-19 11:10:00,89.44,89.85,89.42,89.84,107083.0,84.9935,85.3831,84.9745,85.3736,107083.0
2020-08-19 11:20:00,89.84,90.84,89.82,90.45,118578.0,85.3736,86.3239,85.3546,85.9533,118578.0
2020-08-19 11:30:00,90.46,90.51,89.74,89.82,59858.0,85.9628,86.0103,85.2786,85.3546,59858.0
2020-08-19 11:40:00,89.81,89.89,89.49,89.76,111308.0,85.3451,85.4211,85.041,85.2976,111308.0
2020-08-19 11:50:00,89.76,89.96,89.62,89.95,62082.0,85.2976,85.4876,85.1645,85.4781,62082.0
2020-08-19 12:00:00,89.95,89.99,89.63,89.76,71057.0,85.4781,85.5161,85.174,85.2976,71057.0
2020-08-19 12:10:00,89.76,89.97,89.64,89.73,63620.0,85.2976,85.4971,85.1835,85.2691,63620.0
2020-08-19 12:20:00,89.72,90.04,89.7,89.96,42075.0,85.2596,85.5637,85.2406,85.4876,42075.0
2020-08-19 12:30:00,89.96,90.02,89.84,90.01,39579.0,85.4876,85.5447,85.3736,85.5351,39579.0
2020-08-19 12:40:00,90.01,90.14,89.84,90.03,41389.0,85.5351,85.6587,85.3736,85.5542,41389.0
2020-08-19 12:50:00,90.02,90.32,90.0,90.09,35177.0,85.5447,85.8297,85.5256,85.6112,35177.0
2020-08-19 13:00:00,90.09,90.51,90.02,90.51,54311.0,85.6112,86.0103,85.5447,86.0103,54311.0
2020-08-19 13:10:00,90.48,90.82,90.32,90.8,60488.0,85.9818,86.3049,85.8297,86.2859,60488.0
2020-08-19 13:20:00,90.8,90.8,90.25,90.37,63881.0,86.2859,86.2859,85.7632,85.8773,63881.0
2020-08-19 13:30:00,90.38,90.68,90.36,90.63,37910.0,85.8868,86.1718,85.8677,86.1243,37910.0
2020-08-19 13:40:00,90.62,90.88,90.57,90.84,32956.0,86.1148,86.3619,86.0673,86.3239,32956.0
2020-08-19 13:50:00,90.84,90.85,90.62,90.77,37727.0,86.3239,86.3334,86.1148,86.2574,37727.0
2020-08-19 14:00:00,90.78,90.99,90.69,90.81,45181.0,86.2669,86.4664,86.1813,86.2954,45181.0
2020-08-19 14:10:00,90.8,91.0,90.71,90.83,49485.0,86.2859,86.4759,86.2003,86.3144,49485.0
2020-08-19 14:20:00,90.8,90.8,90.21,90.29,36026.0,86.2859,86.2859,85.7252,85.8012,36026.0
2020-08-19 14:30:00,90.33,90.42,90.11,90.24,28727.0,85.8392,85.9248,85.6302,85.7537,28727.0
2020-08-19 14:40:00,90.24,90.47,90.15,90.4,23945.0,85.7537,85.9723,85.6682,85.9058,23945.0
2020-08-19 14:50:00,90.4,90.74,90.31,90.69,42530.0,85.9058,86.2289,85.8202,86.1813,42530.0
2020-08-19 15:00:00,90.7,90.73,90.37,90.42,36885.0,86.1908,86.2194,85.8773,85.9248,36885.0
2020-08-19 15:10:00,90.4,90.42,90.27,90.27,30393.0,85.9058,85.9248,85.7822,85.7822,30393.0
2020-08-19 15:20:00,90.28,90.37,90.11,90.3,43808.0,85.7917,85.8773,85.6302,85.8107,43808.0
2020-08-19 15:30:00,90.27,90.54,90.23,90.42,42347.0,85.7822,86.0388,85.7442,85.9248,42347.0
2020-08-19 15:40:00,90.39,90.61,90.2,90.24,80193.0,85.8963,86.1053,85.7157,85.7537,80193.0
2020-08-19 15:50:00,90.22,90.4,89.92,90.26,309149.0,85.7347,85.9058,85.4496,85.7727,309149.0
2020-08-20 09:30:00,88.88,89.12,87.76,88.96,140451.0,84.4613,84.6894,83.397,84.5373,140451.0
2020-08-20 09:40:00,88.93,89.55,88.59,88.93,141733.0,84.5088,85.098,84.1857,84.5088,141733.0
2020-08-20 09:50:00,89.02,89.58,89.02,89.26,45397.0,84.5944,85.1265,84.5944,84.8224,45397.0
2020-08-20 10:00:00,89.2,89.63,89.0,89.23,49463.0,84.7654,85.174,84.5754,84.7939,49463.0
2020-08-20 10:10:00,89.29,89.71,89.21,89.42,24234.0,84.8509,85.2501,84.7749,84.9745,24234.0
2020-08-20 10:20:00,89.46,89.68,89.35,89.36,21465.0,85.0125,85.2216,84.908,84.9175,21465.0
2020-08-20 10:30:00,89.37,89.59,89.25,89.57,42548.0,84.927,85.136,84.8129,85.117,42548.0
2020-08-20 10:40:00,89.57,89.58,89.04,89.21,25847.0,85.117,85.1265,84.6134,84.7749,25847.0
2020-08-20 10:50:00,89.22,89.45,89.13,89.14,43917.0,84.7844,85.003,84.6989,84.7084,43917.0
2020-08-20 11:00:00,89.12,89.47,89.03,89.27,50947.0,84.6894,85.022,84.6039,84.8319,50947.0
2020-08-20 11:10:00,89.3,89.33,88.95,89.02,22881.0,84.8604,84.889,84.5278,84.5944,22881.0
2020-08-20 11:20:00,89.0,89.0,88.69,88.72,23108.0,84.5754,84.5754,84.2808,84.3093,23108.0
2020-08-20 11:30:00,88.71,88.84,88.52,88.78,37243.0,84.2998,84.4233,84.1192,84.3663,37243.0
2020-08-20 11:40:00,88.75,88.86,88.64,88.7,30699.0,84.3378,84.4423,84.2333,84.2903,30699.0
2020-08-20 11:50:00,88.7,88.87,88.6,88.62,31210.0,84.2903,84.4518,84.1952,84.2143,31210.0
2020-08-20 12:00:00,88.64,88.84,88.62,88.71,52263.0,84.2333,84.4233,84.2143,84.2998,52263.0
2020-08-20 12:10:00,88.73,88.73,88.44,88.48,36148.0,84.3188,84.3188,84.0432,84.0812,36148.0
2020-08-20 12:20:00,88.45,88.66,88.44,88.66,22524.0,84.0527,84.2523,84.0432,84.2523,22524.0
2020-08-20 12:30:00,88.69,88.7,88.2,88.23,60123.0,84.2808,84.2903,83.8151,83.8436,60123.0
2020-08-20 12:40:00,88.27,88.7,88.25,88.58,26113.0,83.8817,84.2903,83.8626,84.1762,26113.0
2020-08-20 12:50:00,88.58,88.59,88.43,88.46,40765.0,84.1762,84.1857,84.0337,84.0622,40765.0
2020-08-20 13:00:00,88.48,88.66,88.45,88.5,24221.0,84.0812,84.2523,84.0527,84.1002,24221.0
2020-08-20 13:10:00,88.52,88.82,88.5,88.59,31280.0,84.1192,84.4043,84.1002,84.1857,31280.0
2020-08-20 13:20:00,88.61,88.73,88.57,88.63,26087.0,84.2047,84.3188,84.1667,84.2238,26087.0
2020-08-20 13:30:00,88.61,88.64,88.47,88.5,23911.0,84.2047,84.2333,84.0717,84.1002,23911.0
2020-08-20 13:40:00,88.52,88.68,88.48,88.49,21434.0,84.1192,84.2713,84.0812,84.0907,21434.0
2020-08-20 13:50:00,88.51,88.65,88.48,88.56,27569.0,84.1097,84.2428,84.0812,84.1572,27569.0
2020-08-20 14:00:00,88.56,88.57,88.31,88.41,33538.0,84.1572,84.1667,83.9197,84.0147,33538.0
2020-08-20 14:10:00,88.4,88.56,88.31,88.47,25813.0,84.0052,84.1572,83.9197,84.0717,25813.0
2020-08-20 14:20:00,88.48,88.56,88.4,88.44,32817.0,84.0812,84.1572,84.0052,84.0432,32817.0
2020-08-20 14:30:00,88.44,88.47,88.34,88.47,32533.0,84.0432,84.0717,83.9482,84.0717,32533.0
2020-08-20 14:40:00,88.46,88.46,88.14,88.14,60809.0,84.0622,84.0622,83.7581,83.7581,60809.0
2020-08-20 14:50:00,88.15,88.26,88.09,88.14,57807.0,83.7676,83.8721,83.7106,83.7581,57807.0
2020-08-20 15:00:00,88.13,88.34,88.08,88.11,78231.0,83.7486,83.9482,83.7011,83.7296,78231.0
2020-08-20 15:10:00,88.12,88.35,88.07,88.31,99464.0,83.7391,83.9577,83.6916,83.9197,99464.0
2020-08-20 15:20:00,88.33,88.34,87.8,87.87,112650.0,83.9387,83.9482,83.435,83.5015,112650.0
2020-08-20 15:30:00,87.87,87.9,87.53,87.57,129389.0,83.5015,83.53,83.1784,83.2165,129389.0
2020-08-20 15:40:00,87.57,87.8,87.46,87.49,208499.0,83.2165,83.435,83.1119,83.1404,208499.0
2020-08-20 15:50:00,87.46,87.65,87.23,87.53,376285.0,83.1119,83.2925,82.8934,83.1784,376285.0
2020-08-21 09:30:00,87.6,88.85,86.41,88.7,371891.0,83.245,84.4328,82.1141,84.2903,371891.0
2020-08-21 09:40:00,88.71,89.78,88.33,89.27,158487.0,84.2998,85.3166,83.9387,84.8319,158487.0
2020-08-21 09:50:00,89.31,89.33,88.05,89.14,147223.0,84.8699,84.889,83.6726,84.7084,147223.0
2020-08-21 10:00:00,89.15,89.38,88.85,89.1,99578.0,84.7179,84.9365,84.4328,84.6704,99578.0
2020-08-21 10:10:00,89.11,89.19,88.57,88.74,129792.0,84.6799,84.7559,84.1667,84.3283,129792.0
2020-08-21 10:20:00,88.79,88.85,88.49,88.78,119501.0,84.3758,84.4328,84.0907,84.3663,119501.0
2020-08-21 10:30:00,88.8,89.43,88.75,89.39,86801.0,84.3853,84.984,84.3378,84.946,86801.0
2020-08-21 10:40:00,89.4,89.42,89.07,89.21,46055.0,84.9555,84.9745,84.6419,84.7749,46055.0
2020-08-21 10:50:00,89.19,89.28,88.77,88.88,67554.0,84.7559,84.8414,84.3568,84.4613,67554.0
2020-08-21 11:00:00,88.88,88.94,88.72,88.94,48188.0,84.4613,84.5183,84.3093,84.5183,48188.0
2020-08-21 11:10:00,88.96,89.08,88.81,88.84,34987.0,84.5373,84.6514,84.3948,84.4233,34987.0
2020-08-21 11:20:00,88.82,89.38,88.81,89.33,51939.0,84.4043,84.9365,84.3948,84.889,51939.0
2020-08-21 11:30:00,89.31,89.53,89.19,89.19,60172.0,84.8699,85.079,84.7559,84.7559,60172.0
2020-08-21 11:40:00,89.18,89.21,88.18,88.28,60590.0,84.7464,84.7749,83.7961,83.8912,60590.0
2020-08-21 11:50:00,88.28,88.56,88.18,88.3,67738.0,83.8912,84.1572,83.7961,83.9102,67738.0
2020-08-21 12:00:00,88.31,88.36,87.92,88.13,40709.0,83.9197,83.9672,83.5491,83.7486,40709.0
2020-08-21 12:10:00,88.09,88.09,87.79,87.92,44839.0,83.7106,83.7106,83.4255,83.5491,44839.0
2020-08-21 12:20:00,87.91,87.92,87.4,87.54,47975.0,83.5395,83.5491,83.0549,83.1879,47975.0
2020-08-21 12:30:00,87.57,87.73,87.39,87.42,46375.0,83.2165,83.3685,83.0454,83.0739,46375.0
2020-08-21 12:40:00,87.41,87.71,87.36,87.64,66420.0,83.0644,83.3495,83.0169,83.283,66420.0
2020-08-21 12:50:00,87.63,87.81,87.5,87.51,64030.0,83.2735,83.4445,83.1499,83.1594,64030.0
2020-08-21 13:00:00,87.51,87.64,87.09,87.57,54379.0,83.1594,83.283,82.7603,83.2165,54379.0
2020-08-21 13:10:00,87.55,87.55,87.21,87.3,44267.0,83.1974,83.1974,82.8744,82.9599,44267.0
2020-08-21 13:20:00,87.31,87.31,87.07,87.09,39048.0,82.9694,82.9694,82.7413,82.7603,39048.0
2020-08-21 13:30:00,87.09,87.12,86.77,86.83,35643.0,82.7603,82.7888,82.4562,82.5132,35643.0
2020-08-21 13:40:00,86.81,86.85,86.62,86.64,35594.0,82.4942,82.5322,82.3137,82.3327,35594.0
2020-08-21 13:50:00,86.58,86.61,86.44,86.52,54722.0,82.2757,82.3042,82.1426,82.2187,54722.0
2020-08-21 14:00:00,86.52,86.7,86.37,86.57,118121.0,82.2187,82.3897,82.0761,82.2662,118121.0
2020-08-21 14:10:00,86.58,86.8,86.57,86.78,74675.0,82.2757,82.4847,82.2662,82.4657,74675.0
2020-08-21 14:20:00,86.78,87.01,86.76,86.95,82917.0,82.4657,82.6843,82.4467,82.6273,82917.0
2020-08-21 14:30:00,86.96,87.0,86.66,86.72,54530.0,82.6368,82.6748,82.3517,82.4087,54530.0
2020-08-21 14:40:00,86.71,86.75,86.53,86.7,37015.0,82.3992,82.4372,82.2282,82.3897,37015.0
2020-08-21 14:50:00,86.71,87.23,86.67,87.04,42147.0,82.3992,82.8934,82.3612,82.7128,42147.0
2020-08-21 15:00:00,87.03,87.19,86.93,87.18,42022.0,82.7033,82.8553,82.6083,82.8458,42022.0
2020-08-21 15:10:00,87.2,87.36,87.13,87.25,83813.0,82.8648,83.0169,82.7983,82.9124,83813.0
2020-08-21 15:20:00,87.27,87.3,87.17,87.23,71654.0,82.9314,82.9599,82.8363,82.8934,71654.0
2020-08-21 15:30:00,87.23,87.33,87.16,87.19,67111.0,82.8934,82.9884,82.8268,82.8553,67111.0
2020-08-21 15:40:00,87.18,87.18,86.97,86.99,89714.0,82.8458,82.8458,82.6463,82.6653,89714.0
2020-08-21 15:50:00,86.98,87.33,86.93,87.21,264455.0,82.6558,82.9884,82.6083,82.8744,264455.0
2020-08-24 09:30:00,87.03,87.78,86.89,87.17,80521.0,82.7033,83.416,82.5703,82.8363,80521.0
2020-08-24 09:40:00,87.19,87.35,86.71,86.98,43703.0,82.8553,83.0074,82.3992,82.6558,43703.0
2020-08-24 09:50:00,86.98,87.65,86.84,87.25,53399.0,82.6558,83.2925,82.5227,82.9124,53399.0
2020-08-24 10:00:00,87.24,87.8,87.12,87.7,37496.0,82.9029,83.435,82.7888,83.34,37496.0
2020-08-24 10:10:00,87.74,88.14,87.69,87.99,38929.0,83.378,83.7581,83.3305,83.6156,38929.0
2020-08-24 10:20:00,87.96,87.97,87.14,87.19,33966.0,83.5871,83.5966,82.8078,82.8553,33966.0
2020-08-24 10:30:00,87.26,87.47,87.0,87.12,33393.0,82.9219,83.1214,82.6748,82.7888,33393.0
2020-08-24 10:40:00,87.07,87.15,86.94,87.14,43935.0,82.7413,82.8173,82.6178,82.8078,43935.0
2020-08-24 10:50:00,87.15,87.55,87.08,87.52,26089.0,82.8173,83.1974,82.7508,83.1689,26089.0
2020-08-24 11:00:00,87.51,87.72,87.31,87.38,20158.0,83.1594,83.359,82.9694,83.0359,20158.0
2020-08-24 11:10:00,87.34,87.55,87.32,87.55,23576.0,82.9979,83.1974,82.9789,83.1974,23576.0
2020-08-24 11:20:00,87.54,87.79,87.44,87.79,21670.0,83.1879,83.4255,83.0929,83.4255,21670.0
2020-08-24 11:30:00,87.76,88.19,87.76,88.0,50162.0,83.397,83.8056,83.397,83.6251,50162.0
2020-08-24 11:40:00,87.97,87.97,87.45,87.54,17278.0,83.5966,83.5966,83.1024,83.1879,17278.0
2020-08-24 11:50:00,87.51,87.88,87.46,87.56,40675.0,83.1594,83.511,83.1119,83.207,40675.0
2020-08-24 12:00:00,87.57,88.01,87.57,87.97,30617.0,83.2165,83.6346,83.2165,83.5966,30617.0
2020-08-24 12:10:00,87.96,88.07,87.88,88.04,32358.0,83.5871,83.6916,83.511,83.6631,32358.0
2020-08-24 12:20:00,88.02,88.19,87.93,88.16,30942.0,83.6441,83.8056,83.5586,83.7771,30942.0
2020-08-24 12:30:00,88.14,88.21,88.02,88.02,20851.0,83.7581,83.8246,83.6441,83.6441,20851.0
2020-08-24 12:40:00,88.03,88.09,87.88,87.99,20517.0,83.6536,83.7106,83.511,83.6156,20517.0
2020-08-24 12:50:00,87.99,88.2,87.83,87.83,42958.0,83.6156,83.8151,83.4635,83.4635,42958.0
2020-08-24 13:00:00,87.8,87.93,87.79,87.86,35896.0,83.435,83.5586,83.4255,83.492,35896.0
2020-08-24 13:10:00,87.9,88.24,87.9,88.21,36819.0,83.53,83.8531,83.53,83.8246,36819.0
2020-08-24 13:20:00,88.24,88.65,88.24,88.65,35703.0,83.8531,84.2428,83.8531,84.2428,35703.0
2020-08-24 13:30:00,88.63,88.85,88.63,88.75,43024.0,84.2238,84.4328,84.2238,84.3378,43024.0
2020-08-24 13:40:00,88.76,89.03,88.74,89.02,52244.0,84.3473,84.6039,84.3283,84.5944,52244.0
2020-08-24 13:50:00,89.02,89.31,89.02,89.22,68181.0,84.5944,84.8699,84.5944,84.7844,68181.0
2020-08-24 14:00:00,89.2,89.23,88.61,88.78,48812.0,84.7654,84.7939,84.2047,84.3663,48812.0
2020-08-24 14:10:00,88.77,88.77,88.6,88.77,30098.0,84.3568,84.3568,84.1952,84.3568,30098.0
2020-08-24 14:20:00,88.75,88.85,88.66,88.82,23798.0,84.3378,84.4328,84.2523,84.4043,23798.0
2020-08-24 14:30:00,88.81,88.87,88.63,88.7,34377.0,84.3948,84.4518,84.2238,84.2903,34377.0
2020-08-24 14:40:00,88.68,88.81,88.59,88.72,29658.0,84.2713,84.3948,84.1857,84.3093,29658.0
2020-08-24 14:50:00,88.73,88.94,88.69,88.84,33859.0,84.3188,84.5183,84.2808,84.4233,33859.0
2020-08-24 15:00:00,88.83,88.84,88.68,88.78,43481.0,84.4138,84.4233,84.2713,84.3663,43481.0
2020-08-24 15:10:00,88.79,88.98,88.76,88.94,37135.0,84.3758,84.5564,84.3473,84.5183,37135.0
2020-08-24 15:20:00,88.94,89.18,88.88,89.08,44243.0,84.5183,84.7464,84.4613,84.6514,44243.0
2020-08-24 15:30:00,89.07,89.13,88.98,89.03,70166.0,84.6419,84.6989,84.5564,84.6039,70166.0
2020-08-24 15:40:00,89.02,89.27,88.93,89.04,160040.0,84.5944,84.8319,84.5088,84.6134,160040.0
2020-08-24 15:50:00,89.05,89.32,88.99,89.3,181510.0,84.6229,84.8795,84.5659,84.8604,181510.0
2020-08-25 09:30:00,89.77,90.96,89.7,90.71,112530.0,85.3071,86.4379,85.2406,86.2003,112530.0
2020-08-25 09:40:00,90.63,90.79,90.36,90.73,49702.0,86.1243,86.2764,85.8677,86.2194,49702.0
2020-08-25 09:50:00,90.7,91.09,90.65,90.75,51410.0,86.1908,86.5615,86.1433,86.2384,51410.0
2020-08-25 10:00:00,90.8,90.91,90.47,90.75,37550.0,86.2859,86.3904,85.9723,86.2384,37550.0
2020-08-25 10:10:00,90.73,91.18,90.69,91.1,32236.0,86.2194,86.647,86.1813,86.571,32236.0
2020-08-25 10:20:00,91.09,91.31,90.85,91.23,42958.0,86.5615,86.7705,86.3334,86.6945,42958.0
2020-08-25 10:30:00,91.22,91.43,91.18,91.34,102423.0,86.685,86.8846,86.647,86.799,102423.0
2020-08-25 10:40:00,91.33,91.73,91.28,91.7,33646.0,86.7895,87.1696,86.742,87.1411,33646.0
2020-08-25 10:50:00,91.68,91.78,91.53,91.66,23191.0,87.1221,87.2172,86.9796,87.1031,23191.0
2020-08-25 11:00:00,91.64,91.83,91.53,91.65,33297.0,87.0841,87.2647,86.9796,87.0936,33297.0
2020-08-25 11:10:00,91.63,91.66,91.36,91.5,163133.0,87.0746,87.1031,86.818,86.9511,163133.0
2020-08-25 11:20:00,91.49,91.81,91.49,91.65,39600.0,86.9416,87.2457,86.9416,87.0936,39600.0
2020-08-25 11:30:00,91.61,91.68,91.39,91.59,30858.0,87.0556,87.1221,86.8465,87.0366,30858.0
2020-08-25 11:40:00,91.6,91.71,91.47,91.6,36397.0,87.0461,87.1506,86.9226,87.0461,36397.0
2020-08-25 11:50:00,91.61,91.77,91.55,91.74,24804.0,87.0556,87.2076,86.9986,87.1791,24804.0
2020-08-25 12:00:00,91.72,91.86,91.72,91.77,19346.0,87.1601,87.2932,87.1601,87.2076,19346.0
2020-08-25 12:10:00,91.77,91.88,91.53,91.88,38026.0,87.2076,87.3122,86.9796,87.3122,38026.0
2020-08-25 12:20:00,91.89,92.2,91.88,92.16,37173.0,87.3217,87.6163,87.3122,87.5783,37173.0
2020-08-25 12:30:00,92.17,92.2,91.94,92.07,21253.0,87.5878,87.6163,87.3692,87.4927,21253.0
2020-08-25 12:40:00,92.08,92.37,91.99,92.22,36100.0,87.5022,87.7778,87.4167,87.6353,36100.0
2020-08-25 12:50:00,92.24,92.38,91.81,91.86,51625.0,87.6543,87.7873,87.2457,87.2932,51625.0
2020-08-25 13:00:00,91.83,91.85,91.61,91.73,47660.0,87.2647,87.2837,87.0556,87.1696,47660.0
2020-08-25 13:10:00,91.7,91.78,91.6,91.74,15365.0,87.1411,87.2172,87.0461,87.1791,15365.0
2020-08-25 13:20:00,91.73,91.88,91.69,91.8,15160.0,87.1696,87.3122,87.1316,87.2362,15160.0
2020-08-25 13:30:00,91.75,91.85,91.71,91.78,21098.0,87.1886,87.2837,87.1506,87.2172,21098.0
2020-08-25 13:40:00,91.77,91.86,91.69,91.71,17548.0,87.2076,87.2932,87.1316,87.1506,17548.0
2020-08-25 13:50:00,91.71,91.72,91.59,91.65,20052.0,87.1506,87.1601,87.0366,87.0936,20052.0
2020-08-25 14:00:00,91.63,91.77,91.61,91.65,18515.0,87.0746,87.2076,87.0556,87.0936,18515.0
2020-08-25 14:10:00,91.63,91.74,91.5,91.68,17540.0,87.0746,87.1791,86.9511,87.1221,17540.0
2020-08-25 14:20:00,91.66,91.73,91.59,91.65,20578.0,87.1031,87.1696,87.0366,87.0936,20578.0
2020-08-25 14:30:00,91.62,91.71,91.54,91.65,37041.0,87.0651,87.1506,86.9891,87.0936,37041.0
2020-08-25 14:40:00,91.68,91.77,91.66,91.73,24013.0,87.1221,87.2076,87.1031,87.1696,24013.0
2020-08-25 14:50:00,91.71,91.77,91.6,91.7,29669.0,87.1506,87.2076,87.0461,87.1411,29669.0
2020-08-25 15:00:00,91.68,91.7,91.39,91.39,25532.0,87.1221,87.1411,86.8465,86.8465,25532.0
2020-08-25 15:10:00,91.39,91.57,91.34,91.56,24225.0,86.8465,87.0176,86.799,87.0081,24225.0
2020-08-25 15:20:00,91.56,91.64,91.47,91.53,24819.0,87.0081,87.0841,86.9226,86.9796,24819.0
2020-08-25 15:30:00,91.53,91.63,91.47,91.49,38610.0,86.9796,87.0746,86.9226,86.9416,38610.0
2020-08-25 15:40:00,91.49,91.51,91.34,91.35,44885.0,86.9416,86.9606,86.799,86.8085,44885.0
2020-08-25 15:50:00,91.34,91.41,91.18,91.25,190041.0,86.799,86.8655,86.647,86.7135,190041.0
2020-08-26 09:30:00,90.97,91.45,90.49,91.38,49586.0,86.4474,86.9036,85.9913,86.837,49586.0
2020-08-26 09:40:00,91.36,91.56,91.15,91.26,35188.0,86.818,87.0081,86.6185,86.723,35188.0
2020-08-26 09:50:00,91.2,91.32,90.89,91.19,26886.0,86.666,86.78,86.3714,86.6565,26886.0
2020-08-26 10:00:00,91.17,91.37,90.55,90.61,37559.0,86.6375,86.8275,86.0483,86.1053,37559.0
2020-08-26 10:10:00,90.62,90.93,90.55,90.65,30644.0,86.1148,86.4094,86.0483,86.1433,30644.0
2020-08-26 10:20:00,90.64,90.94,90.6,90.71,25290.0,86.1338,86.4189,86.0958,86.2003,25290.0
2020-08-26 10:30:00,90.7,90.92,90.68,90.89,12606.0,86.1908,86.3999,86.1718,86.3714,12606.0
2020-08-26 10:40:00,90.89,91.05,90.64,90.65,23105.0,86.3714,86.5234,86.1338,86.1433,23105.0
2020-08-26 10:50:00,90.62,90.77,90.32,90.33,18521.0,86.1148,86.2574,85.8297,85.8392,18521.0
2020-08-26 11:00:00,90.33,90.44,90.05,90.4,40730.0,85.8392,85.9438,85.5732,85.9058,40730.0
2020-08-26 11:10:00,90.42,90.52,90.34,90.38,32641.0,85.9248,86.0198,85.8487,85.8868,32641.0
2020-08-26 11:20:00,90.39,90.43,90.09,90.2,16351.0,85.8963,85.9343,85.6112,85.7157,16351.0
2020-08-26 11:30:00,90.17,90.18,89.98,90.01,12258.0,85.6872,85.6967,85.5066,85.5351,12258.0
2020-08-26 11:40:00,90.0,90.43,89.97,90.37,19924.0,85.5256,85.9343,85.4971,85.8773,19924.0
2020-08-26 11:50:00,90.37,90.58,90.37,90.54,15248.0,85.8773,86.0768,85.8773,86.0388,15248.0
2020-08-26 12:00:00,90.55,90.72,90.54,90.62,24031.0,86.0483,86.2099,86.0388,86.1148,24031.0
2020-08-26 12:10:00,90.58,90.61,90.42,90.49,13680.0,86.0768,86.1053,85.9248,85.9913,13680.0
2020-08-26 12:20:00,90.47,90.48,90.11,90.13,10371.0,85.9723,85.9818,85.6302,85.6492,10371.0
2020-08-26 12:30:00,90.09,90.17,90.03,90.14,10076.0,85.6112,85.6872,85.5542,85.6587,10076.0
2020-08-26 12:40:00,90.12,90.39,90.09,90.35,27237.0,85.6397,85.8963,85.6112,85.8582,27237.0
2020-08-26 12:50:00,90.31,90.66,90.31,90.54,16216.0,85.8202,86.1528,85.8202,86.0388,16216.0
2020-08-26 13:00:00,90.54,90.63,90.5,90.57,30478.0,86.0388,86.1243,86.0008,86.0673,30478.0
2020-08-26 13:10:00,90.55,90.59,90.26,90.3,11605.0,86.0483,86.0863,85.7727,85.8107,11605.0
2020-08-26 13:20:00,90.27,90.34,90.19,90.27,12236.0,85.7822,85.8487,85.7062,85.7822,12236.0
2020-08-26 13:30:00,90.23,90.44,90.19,90.43,15110.0,85.7442,85.9438,85.7062,85.9343,15110.0
2020-08-26 13:40:00,90.38,90.5,90.33,90.46,9672.0,85.8868,86.0008,85.8392,85.9628,9672.0
2020-08-26 13:50:00,90.47,90.47,90.36,90.39,7926.0,85.9723,85.9723,85.8677,85.8963,7926.0
2020-08-26 14:00:00,90.32,90.36,90.2,90.33,14044.0,85.8297,85.8677,85.7157,85.8392,14044.0
2020-08-26 14:10:00,90.32,90.33,90.16,90.26,19642.0,85.8297,85.8392,85.6777,85.7727,19642.0
2020-08-26 14:20:00,90.25,90.34,90.15,90.17,18941.0,85.7632,85.8487,85.6682,85.6872,18941.0
2020-08-26 14:30:00,90.15,90.18,90.01,90.07,28034.0,85.6682,85.6967,85.5351,85.5922,28034.0
2020-08-26 14:40:00,90.07,90.13,90.0,90.05,21472.0,85.5922,85.6492,85.5256,85.5732,21472.0
2020-08-26 14:50:00,90.04,90.19,90.04,90.06,12606.0,85.5637,85.7062,85.5637,85.5827,12606.0
2020-08-26 15:00:00,90.01,90.19,89.95,90.17,20148.0,85.5351,85.7062,85.4781,85.6872,20148.0
2020-08-26 15:10:00,90.16,90.19,90.06,90.11,15654.0,85.6777,85.7062,85.5827,85.6302,15654.0
2020-08-26 15:20:00,90.08,90.21,90.02,90.03,31422.0,85.6017,85.7252,85.5447,85.5542,31422.0
2020-08-26 15:30:00,90.03,90.05,89.84,89.86,45308.0,85.5542,85.5732,85.3736,85.3926,45308.0
2020-08-26 15:40:00,89.84,89.9,89.73,89.76,63030.0,85.3736,85.4306,85.2691,85.2976,63030.0
2020-08-26 15:50:00,89.77,89.96,89.75,89.85,140988.0,85.3071,85.4876,85.2881,85.3831,140988.0
2020-08-27 09:30:00,90.7,91.4,90.25,91.32,118600.0,86.1908,86.856,85.7632,86.78,118600.0
2020-08-27 09:40:00,91.45,91.66,91.25,91.59,153914.0,86.9036,87.1031,86.7135,87.0366,153914.0
2020-08-27 09:50:00,91.63,91.94,91.53,91.84,48424.0,87.0746,87.3692,86.9796,87.2742,48424.0
2020-08-27 10:00:00,91.84,92.02,90.83,90.96,48637.0,87.2742,87.4452,86.3144,86.4379,48637.0
2020-08-27 10:10:00,90.9,91.17,90.8,91.16,32467.0,86.3809,86.6375,86.2859,86.628,32467.0
2020-08-27 10:20:00,91.16,91.46,91.0,91.45,46296.0,86.628,86.9131,86.4759,86.9036,46296.0
2020-08-27 10:30:00,91.43,91.67,91.24,91.45,52683.0,86.8846,87.1126,86.704,86.9036,52683.0
2020-08-27 10:40:00,91.32,91.52,91.13,91.34,14683.0,86.78,86.9701,86.5995,86.799,14683.0
2020-08-27 10:50:00,91.31,91.41,91.23,91.29,10752.0,86.7705,86.8655,86.6945,86.7515,10752.0
2020-08-27 11:00:00,91.27,91.42,91.21,91.37,19109.0,86.7325,86.875,86.6755,86.8275,19109.0
2020-08-27 11:10:00,91.37,91.43,91.11,91.31,23846.0,86.8275,86.8846,86.5805,86.7705,23846.0
2020-08-27 11:20:00,91.32,91.33,90.99,91.2,43784.0,86.78,86.7895,86.4664,86.666,43784.0
2020-08-27 11:30:00,91.23,91.5,91.13,91.45,14686.0,86.6945,86.9511,86.5995,86.9036,14686.0
2020-08-27 11:40:00,91.47,91.7,91.47,91.53,10877.0,86.9226,87.1411,86.9226,86.9796,10877.0
2020-08-27 11:50:00,91.58,91.6,91.43,91.5,13064.0,87.0271,87.0461,86.8846,86.9511,13064.0
2020-08-27 12:00:00,91.5,91.54,91.26,91.47,21726.0,86.9511,86.9891,86.723,86.9226,21726.0
2020-08-27 12:10:00,91.47,91.64,91.4,91.45,20847.0,86.9226,87.0841,86.856,86.9036,20847.0
2020-08-27 12:20:00,91.44,91.5,91.34,91.36,14867.0,86.8941,86.9511,86.799,86.818,14867.0
2020-08-27 12:30:00,91.38,91.38,91.12,91.2,48140.0,86.837,86.837,86.59,86.666,48140.0
2020-08-27 12:40:00,91.2,91.2,91.03,91.06,16141.0,86.666,86.666,86.5044,86.5329,16141.0
2020-08-27 12:50:00,91.09,91.16,90.89,91.11,29266.0,86.5615,86.628,86.3714,86.5805,29266.0
2020-08-27 13:00:00,91.05,91.24,91.02,91.07,19904.0,86.5234,86.704,86.4949,86.5425,19904.0
2020-08-27 13:10:00,91.09,91.3,91.04,91.23,18715.0,86.5615,86.761,86.5139,86.6945,18715.0
2020-08-27 13:20:00,91.24,91.38,91.19,91.28,16180.0,86.704,86.837,86.6565,86.742,16180.0
2020-08-27 13:30:00,91.28,91.47,91.26,91.32,19307.0,86.742,86.9226,86.723,86.78,19307.0
2020-08-27 13:40:00,91.35,91.41,91.08,91.13,18413.0,86.8085,86.8655,86.552,86.5995,18413.0
2020-08-27 13:50:00,91.11,91.43,91.04,91.35,23525.0,86.5805,86.8846,86.5139,86.8085,23525.0
2020-08-27 14:00:00,91.33,91.41,91.18,91.18,19053.0,86.7895,86.8655,86.647,86.647,19053.0
2020-08-27 14:10:00,91.16,91.3,91.12,91.2,22252.0,86.628,86.761,86.59,86.666,22252.0
2020-08-27 14:20:00,91.22,91.24,90.99,91.08,25882.0,86.685,86.704,86.4664,86.552,25882.0
2020-08-27 14:30:00,91.05,91.22,91.05,91.12,24088.0,86.5234,86.685,86.5234,86.59,24088.0
2020-08-27 14:40:00,91.11,91.17,91.02,91.11,26701.0,86.5805,86.6375,86.4949,86.5805,26701.0
2020-08-27 14:50:00,91.12,91.15,91.06,91.1,21006.0,86.59,86.6185,86.5329,86.571,21006.0
2020-08-27 15:00:00,91.1,91.17,90.96,91.04,34359.0,86.571,86.6375,86.4379,86.5139,34359.0
2020-08-27 15:10:00,91.04,91.23,90.99,91.19,35563.0,86.5139,86.6945,86.4664,86.6565,35563.0
2020-08-27 15:20:00,91.19,91.26,91.12,91.25,26180.0,86.6565,86.723,86.59,86.7135,26180.0
2020-08-27 15:30:00,91.23,91.24,91.06,91.07,32235.0,86.6945,86.704,86.5329,86.5425,32235.0
2020-08-27 15:40:00,91.08,91.16,90.96,90.97,40225.0,86.552,86.628,86.4379,86.4474,40225.0
2020-08-27 15:50:00,90.96,90.97,90.78,90.88,137290.0,86.4379,86.4474,86.2669,86.3619,137290.0
2020-08-28 09:30:00,91.17,91.66,90.99,91.31,51856.0,86.6375,87.1031,86.4664,86.7705,51856.0
2020-08-28 09:40:00,91.33,91.54,91.13,91.41,17509.0,86.7895,86.9891,86.5995,86.8655,17509.0
2020-08-28 09:50:00,91.34,91.55,91.18,91.26,21664.0,86.799,86.9986,86.647,86.723,21664.0
2020-08-28 10:00:00,91.23,91.34,91.05,91.17,21064.0,86.6945,86.799,86.5234,86.6375,21064.0
2020-08-28 10:10:00,91.21,91.56,91.15,91.49,20336.0,86.6755,87.0081,86.6185,86.9416,20336.0
2020-08-28 10:20:00,91.41,91.5,90.98,90.98,13779.0,86.8655,86.9511,86.4569,86.4569,13779.0
2020-08-28 10:30:00,91.16,91.21,90.87,91.0,22181.0,86.628,86.6755,86.3524,86.4759,22181.0
2020-08-28 10:40:00,91.03,91.33,90.96,91.3,16383.0,86.5044,86.7895,86.4379,86.761,16383.0
2020-08-28 10:50:00,91.3,91.37,91.17,91.21,21459.0,86.761,86.8275,86.6375,86.6755,21459.0
2020-08-28 11:00:00,91.2,91.44,91.09,91.35,22261.0,86.666,86.8941,86.5615,86.8085,22261.0
2020-08-28 11:10:00,91.34,91.6,91.32,91.45,16458.0,86.799,87.0461,86.78,86.9036,16458.0
2020-08-28 11:20:00,91.47,91.74,91.45,91.49,12729.0,86.9226,87.1791,86.9036,86.9416,12729.0
2020-08-28 11:30:00,91.46,91.8,91.38,91.78,19184.0,86.9131,87.2362,86.837,87.2172,19184.0
2020-08-28 11:40:00,91.8,91.81,91.6,91.69,23363.0,87.2362,87.2457,87.0461,87.1316,23363.0
2020-08-28 11:50:00,91.69,91.8,91.56,91.78,32476.0,87.1316,87.2362,87.0081,87.2172,32476.0
2020-08-28 12:00:00,91.75,91.99,91.72,91.9,25303.0,87.1886,87.4167,87.1601,87.3312,25303.0
2020-08-28 12:10:00,91.89,92.2,91.88,92.18,25910.0,87.3217,87.6163,87.3122,87.5973,25910.0
2020-08-28 12:20:00,92.16,92.32,92.07,92.12,20865.0,87.5783,87.7303,87.4927,87.5402,20865.0
2020-08-28 12:30:00,92.14,92.38,92.09,92.38,49924.0,87.5593,87.7873,87.5117,87.7873,49924.0
2020-08-28 12:40:00,92.38,92.64,92.38,92.54,24405.0,87.7873,88.0344,87.7873,87.9394,24405.0
2020-08-28 12:50:00,92.54,92.64,92.33,92.45,19779.0,87.9394,88.0344,87.7398,87.8538,19779.0
2020-08-28 13:00:00,92.44,92.45,92.35,92.4,12912.0,87.8443,87.8538,87.7588,87.8063,12912.0
2020-08-28 13:10:00,92.39,92.39,92.29,92.29,19076.0,87.7968,87.7968,87.7018,87.7018,19076.0
2020-08-28 13:20:00,92.25,92.33,92.2,92.22,10467.0,87.6638,87.7398,87.6163,87.6353,10467.0
2020-08-28 13:30:00,92.24,92.48,92.17,92.35,12477.0,87.6543,87.8824,87.5878,87.7588,12477.0
2020-08-28 13:40:00,92.36,92.55,92.33,92.53,25514.0,87.7683,87.9489,87.7398,87.9299,25514.0
2020-08-28 13:50:00,92.53,92.61,92.48,92.58,13731.0,87.9299,88.0059,87.8824,87.9774,13731.0
2020-08-28 14:00:00,92.56,92.66,92.52,92.66,19429.0,87.9584,88.0534,87.9204,88.0534,19429.0
2020-08-28 14:10:00,92.65,92.87,92.62,92.87,20635.0,88.0439,88.253,88.0154,88.253,20635.0
2020-08-28 14:20:00,92.86,93.01,92.82,93.0,21913.0,88.2435,88.386,88.2054,88.3765,21913.0
2020-08-28 14:30:00,93.02,93.37,93.02,93.33,26816.0,88.3955,88.7281,88.3955,88.6901,26816.0
2020-08-28 14:40:00,93.35,93.56,93.27,93.54,30245.0,88.7091,88.9087,88.6331,88.8897,30245.0
2020-08-28 14:50:00,93.51,93.66,93.46,93.5,39132.0,88.8611,89.0037,88.8136,88.8516,39132.0
2020-08-28 15:00:00,93.47,93.68,93.42,93.64,35171.0,88.8231,89.0227,88.7756,88.9847,35171.0
2020-08-28 15:10:00,93.65,93.84,93.63,93.79,40038.0,88.9942,89.1747,88.9752,89.1272,40038.0
2020-08-28 15:20:00,93.8,93.89,93.64,93.77,49686.0,89.1367,89.2223,88.9847,89.1082,49686.0
2020-08-28 15:30:00,93.76,93.93,93.75,93.86,42445.0,89.0987,89.2603,89.0892,89.1937,42445.0
2020-08-28 15:40:00,93.84,93.85,93.64,93.68,59029.0,89.1747,89.1842,88.9847,89.0227,59029.0
2020-08-28 15:50:00,93.68,93.89,93.59,93.83,205510.0,89.0227,89.2223,88.9372,89.1652,205510.0
2020-08-31 09:30:00,93.0,93.48,92.8,93.19,68411.0,88.3765,88.8326,88.1864,88.5571,68411.0
2020-08-31 09:40:00,93.1,93.26,92.44,93.02,25579.0,88.4715,88.6236,87.8443,88.3955,25579.0
2020-08-31 09:50:00,93.02,93.27,92.9,92.99,83538.0,88.3955,88.6331,88.2815,88.367,83538.0
2020-08-31 10:00:00,92.97,92.99,92.53,92.6,18103.0,88.348,88.367,87.9299,87.9964,18103.0
2020-08-31 10:10:00,92.64,92.84,92.55,92.6,17671.0,88.0344,88.2245,87.9489,87.9964,17671.0
2020-08-31 10:20:00,92.59,92.63,92.05,92.1,30708.0,87.9869,88.0249,87.4737,87.5212,30708.0
2020-08-31 10:30:00,92.06,92.13,91.87,92.1,19311.0,87.4832,87.5498,87.3027,87.5212,19311.0
2020-08-31 10:40:00,92.07,92.15,91.77,91.95,15382.0,87.4927,87.5688,87.2076,87.3787,15382.0
2020-08-31 10:50:00,91.91,91.91,91.47,91.69,23698.0,87.3407,87.3407,86.9226,87.1316,23698.0
2020-08-31 11:00:00,91.71,91.95,91.6,91.67,19674.0,87.1506,87.3787,87.0461,87.1126,19674.0
2020-08-31 11:10:00,91.66,91.87,91.59,91.76,19203.0,87.1031,87.3027,87.0366,87.1981,19203.0
2020-08-31 11:20:00,91.75,91.75,91.29,91.48,23144.0,87.1886,87.1886,86.7515,86.9321,23144.0
2020-08-31 11:30:00,91.48,91.71,91.42,91.68,22905.0,86.9321,87.1506,86.875,87.1221,22905.0
2020-08-31 11:40:00,91.7,91.86,91.69,91.76,21526.0,87.1411,87.2932,87.1316,87.1981,21526.0
2020-08-31 11:50:00,91.75,91.93,91.72,91.85,42503.0,87.1886,87.3597,87.1601,87.2837,42503.0
2020-08-31 12:00:00,91.85,92.0,91.85,91.91,15060.0,87.2837,87.4262,87.2837,87.3407,15060.0
2020-08-31 12:10:00,91.91,92.2,91.78,92.2,19025.0,87.3407,87.6163,87.2172,87.6163,19025.0
2020-08-31 12:20:00,92.19,92.2,91.84,91.9,18266.0,87.6068,87.6163,87.2742,87.3312,18266.0
2020-08-31 12:30:00,91.89,92.05,91.79,92.0,30164.0,87.3217,87.4737,87.2267,87.4262,30164.0
2020-08-31 12:40:00,91.99,92.12,91.93,91.93,11046.0,87.4167,87.5402,87.3597,87.3597,11046.0
2020-08-31 12:50:00,91.92,92.02,91.86,91.89,9055.0,87.3502,87.4452,87.2932,87.3217,9055.0
2020-08-31 13:00:00,91.85,91.87,91.72,91.87,10573.0,87.2837,87.3027,87.1601,87.3027,10573.0
2020-08-31 13:10:00,91.83,91.85,91.68,91.72,10775.0,87.2647,87.2837,87.1221,87.1601,10775.0
2020-08-31 13:20:00,91.71,91.77,91.57,91.76,9484.0,87.1506,87.2076,87.0176,87.1981,9484.0
2020-08-31 13:30:00,91.77,91.81,91.71,91.75,7820.0,87.2076,87.2457,87.1506,87.1886,7820.0
2020-08-31 13:40:00,91.76,91.87,91.76,91.83,10969.0,87.1981,87.3027,87.1981,87.2647,10969.0
2020-08-31 13:50:00,91.82,91.86,91.75,91.77,11528.0,87.2552,87.2932,87.1886,87.2076,11528.0
2020-08-31 14:00:00,91.75,91.82,91.71,91.76,15222.0,87.1886,87.2552,87.1506,87.1981,15222.0
2020-08-31 14:10:00,91.75,91.81,91.7,91.7,9210.0,87.1886,87.2457,87.1411,87.1411,9210.0
2020-08-31 14:20:00,91.7,91.91,91.7,91.8,27770.0,87.1411,87.3407,87.1411,87.2362,27770.0
2020-08-31 14:30:00,91.79,91.83,91.74,91.79,17481.0,87.2267,87.2647,87.1791,87.2267,17481.0
2020-08-31 14:40:00,91.8,91.96,91.78,91.83,19264.0,87.2362,87.3882,87.2172,87.2647,19264.0
2020-08-31 14:50:00,91.84,91.93,91.79,91.8,19481.0,87.2742,87.3597,87.2267,87.2362,19481.0
2020-08-31 15:00:00,91.8,91.83,91.67,91.75,18216.0,87.2362,87.2647,87.1126,87.1886,18216.0
2020-08-31 15:10:00,91.74,91.75,91.51,91.52,44693.0,87.1791,87.1886,86.9606,86.9701,44693.0
2020-08-31 15:20:00,91.51,91.72,91.43,91.66,21679.0,86.9606,87.1601,86.8846,87.1031,21679.0
2020-08-31 15:30:00,91.66,91.67,91.42,91.52,76820.0,87.1031,87.1126,86.875,86.9701,76820.0
2020-08-31 15:40:00,91.51,91.56,91.41,91.5,80454.0,86.9606,87.0081,86.8655,86.9511,80454.0
2020-08-31 15:50:00,91.49,91.49,91.03,91.03,234900.0,86.9416,86.9416,86.5044,86.5044,234900.0
2020-09-01 09:30:00,91.01,91.01,89.54,89.71,75559.0,86.4854,86.4854,85.0885,85.2501,75559.0
2020-09-01 09:40:00,89.72,90.57,89.53,90.56,94744.0,85.2596,86.0673,85.079,86.0578,94744.0
2020-09-01 09:50:00,90.58,90.71,90.25,90.65,104750.0,86.0768,86.2003,85.7632,86.1433,104750.0
2020-09-01 10:00:00,90.66,90.92,90.27,90.38,63185.0,86.1528,86.3999,85.7822,85.8868,63185.0
2020-09-01 10:10:00,90.39,90.77,90.34,90.37,37408.0,85.8963,86.2574,85.8487,85.8773,37408.0
2020-09-01 10:20:00,90.39,90.89,90.32,90.78,33701.0,85.8963,86.3714,85.8297,86.2669,33701.0
2020-09-01 10:30:00,90.74,90.76,90.43,90.73,19128.0,86.2289,86.2479,85.9343,86.2194,19128.0
2020-09-01 10:40:00,90.74,90.88,90.62,90.66,25742.0,86.2289,86.3619,86.1148,86.1528,25742.0
2020-09-01 10:50:00,90.62,90.82,90.59,90.7,24245.0,86.1148,86.3049,86.0863,86.1908,24245.0
2020-09-01 11:00:00,90.7,90.96,90.65,90.92,39967.0,86.1908,86.4379,86.1433,86.3999,39967.0
2020-09-01 11:10:00,90.93,91.1,90.77,91.04,51637.0,86.4094,86.571,86.2574,86.5139,51637.0
2020-09-01 11:20:00,91.04,91.2,90.87,90.95,58061.0,86.5139,86.666,86.3524,86.4284,58061.0
2020-09-01 11:30:00,90.95,91.56,90.95,91.47,61065.0,86.4284,87.0081,86.4284,86.9226,61065.0
2020-09-01 11:40:00,91.47,91.61,91.33,91.5,34548.0,86.9226,87.0556,86.7895,86.9511,34548.0
2020-09-01 11:50:00,91.49,91.68,91.42,91.55,20890.0,86.9416,87.1221,86.875,86.9986,20890.0
2020-09-01 12:00:00,91.54,91.71,91.41,91.64,27036.0,86.9891,87.1506,86.8655,87.0841,27036.0
2020-09-01 12:10:00,91.62,91.66,91.36,91.41,67266.0,87.0651,87.1031,86.818,86.8655,67266.0
2020-09-01 12:20:00,91.41,91.67,91.39,91.55,24519.0,86.8655,87.1126,86.8465,86.9986,24519.0
2020-09-01 12:30:00,91.56,91.66,91.49,91.54,17347.0,87.0081,87.1031,86.9416,86.9891,17347.0
2020-09-01 12:40:00,91.55,91.56,91.42,91.44,26679.0,86.9986,87.0081,86.875,86.8941,26679.0
2020-09-01 12:50:00,91.44,91.44,91.15,91.19,36932.0,86.8941,86.8941,86.6185,86.6565,36932.0
2020-09-01 13:00:00,91.2,91.32,91.15,91.16,65223.0,86.666,86.78,86.6185,86.628,65223.0
2020-09-01 13:10:00,91.16,91.16,90.97,91.04,16525.0,86.628,86.628,86.4474,86.5139,16525.0
2020-09-01 13:20:00,91.04,91.05,90.83,90.84,21982.0,86.5139,86.5234,86.3144,86.3239,21982.0
2020-09-01 13:30:00,90.83,90.94,90.77,90.86,11958.0,86.3144,86.4189,86.2574,86.3429,11958.0
2020-09-01 13:40:00,90.86,91.3,90.8,91.3,22597.0,86.3429,86.761,86.2859,86.761,22597.0
2020-09-01 13:50:00,91.28,91.45,91.21,91.37,33785.0,86.742,86.9036,86.6755,86.8275,33785.0
2020-09-01 14:00:00,91.41,91.42,91.17,91.23,24658.0,86.8655,86.875,86.6375,86.6945,24658.0
2020-09-01 14:10:00,91.23,91.42,91.23,91.3,24964.0,86.6945,86.875,86.6945,86.761,24964.0
2020-09-01 14:20:00,91.31,91.4,91.23,91.23,20652.0,86.7705,86.856,86.6945,86.6945,20652.0
2020-09-01 14:30:00,91.23,91.34,91.2,91.3,20418.0,86.6945,86.799,86.666,86.761,20418.0
2020-09-01 14:40:00,91.27,91.44,91.27,91.39,32874.0,86.7325,86.8941,86.7325,86.8465,32874.0
2020-09-01 14:50:00,91.39,91.48,91.29,91.43,32469.0,86.8465,86.9321,86.7515,86.8846,32469.0
2020-09-01 15:00:00,91.43,91.49,91.34,91.48,48676.0,86.8846,86.9416,86.799,86.9321,48676.0
2020-09-01 15:10:00,91.48,91.58,91.35,91.35,30581.0,86.9321,87.0271,86.8085,86.8085,30581.0
2020-09-01 15:20:00,91.35,91.46,91.35,91.42,26814.0,86.8085,86.9131,86.8085,86.875,26814.0
2020-09-01 15:30:00,91.38,91.41,91.22,91.22,36359.0,86.837,86.8655,86.685,86.685,36359.0
2020-09-01 15:40:00,91.22,91.34,91.18,91.26,72582.0,86.685,86.799,86.647,86.723,72582.0
2020-09-01 15:50:00,91.23,91.28,91.07,91.28,175623.0,86.6945,86.742,86.5425,86.742,175623.0
2020-09-02 09:30:00,92.13,93.31,92.09,93.08,84839.0,87.5498,88.6711,87.5117,88.4525,84839.0
2020-09-02 09:40:00,93.11,93.41,92.75,93.18,53550.0,88.481,88.7661,88.1389,88.5476,53550.0
2020-09-02 09:50:00,93.18,93.8,93.06,93.6,59119.0,88.5476,89.1367,88.4335,88.9467,59119.0
2020-09-02 10:00:00,93.65,93.76,92.97,93.28,24990.0,88.9942,89.0987,88.348,88.6426,24990.0
2020-09-02 10:10:00,93.26,93.68,93.22,93.35,20149.0,88.6236,89.0227,88.5856,88.7091,20149.0
2020-09-02 10:20:00,93.42,93.47,93.12,93.23,21076.0,88.7756,88.8231,88.4905,88.5951,21076.0
2020-09-02 10:30:00,93.24,93.44,92.99,93.25,27232.0,88.6046,88.7946,88.367,88.6141,27232.0
2020-09-02 10:40:00,93.28,93.42,93.18,93.31,28815.0,88.6426,88.7756,88.5476,88.6711,28815.0
2020-09-02 10:50:00,93.26,93.49,93.18,93.36,25443.0,88.6236,88.8421,88.5476,88.7186,25443.0
2020-09-02 11:00:00,93.35,93.56,93.29,93.42,20285.0,88.7091,88.9087,88.6521,88.7756,20285.0
2020-09-02 11:10:00,93.41,93.74,93.41,93.59,20848.0,88.7661,89.0797,88.7661,88.9372,20848.0
2020-09-02 11:20:00,93.6,93.69,93.45,93.63,17598.0,88.9467,89.0322,88.8041,88.9752,17598.0
2020-09-02 11:30:00,93.66,93.8,93.55,93.55,50121.0,89.0037,89.1367,88.8992,88.8992,50121.0
2020-09-02 11:40:00,93.6,93.62,93.36,93.52,28993.0,88.9467,88.9657,88.7186,88.8706,28993.0
2020-09-02 11:50:00,93.54,93.81,93.54,93.67,14795.0,88.8897,89.1462,88.8897,89.0132,14795.0
2020-09-02 12:00:00,93.7,93.76,93.53,93.61,21815.0,89.0417,89.0987,88.8802,88.9562,21815.0
2020-09-02 12:10:00,93.62,93.94,93.58,93.94,22019.0,88.9657,89.2698,88.9277,89.2698,22019.0
2020-09-02 12:20:00,93.93,94.05,93.87,94.05,20052.0,89.2603,89.3743,89.2032,89.3743,20052.0
2020-09-02 12:30:00,94.02,94.22,93.97,94.11,14319.0,89.3458,89.5358,89.2983,89.4313,14319.0
2020-09-02 12:40:00,94.1,94.36,94.03,94.04,13971.0,89.4218,89.6689,89.3553,89.3648,13971.0
2020-09-02 12:50:00,94.02,94.02,93.74,93.74,28182.0,89.3458,89.3458,89.0797,89.0797,28182.0
2020-09-02 13:00:00,93.75,93.83,93.66,93.82,12725.0,89.0892,89.1652,89.0037,89.1557,12725.0
2020-09-02 13:10:00,93.82,94.01,93.82,94.01,21649.0,89.1557,89.3363,89.1557,89.3363,21649.0
2020-09-02 13:20:00,94.0,94.28,94.0,94.25,15550.0,89.3268,89.5929,89.3268,89.5644,15550.0
2020-09-02 13:30:00,94.23,94.51,94.17,94.43,19080.0,89.5454,89.8114,89.4883,89.7354,19080.0
2020-09-02 13:40:00,94.43,94.44,94.14,94.17,16147.0,89.7354,89.7449,89.4598,89.4883,16147.0
2020-09-02 13:50:00,94.14,94.3,94.11,94.2,57455.0,89.4598,89.6119,89.4313,89.5168,57455.0
2020-09-02 14:00:00,94.2,94.28,93.92,94.06,19294.0,89.5168,89.5929,89.2508,89.3838,19294.0
2020-09-02 14:10:00,94.01,94.08,93.88,94.02,15826.0,89.3363,89.4028,89.2128,89.3458,15826.0
2020-09-02 14:20:00,94.03,94.12,93.97,94.12,15782.0,89.3553,89.4408,89.2983,89.4408,15782.0
2020-09-02 14:30:00,94.13,94.21,94.03,94.19,15878.0,89.4503,89.5263,89.3553,89.5073,15878.0
2020-09-02 14:40:00,94.19,94.51,94.18,94.38,28808.0,89.5073,89.8114,89.4978,89.6879,28808.0
2020-09-02 14:50:00,94.37,94.57,94.36,94.51,24704.0,89.6784,89.8684,89.6689,89.8114,24704.0
2020-09-02 15:00:00,94.51,94.63,94.44,94.56,30846.0,89.8114,89.9255,89.7449,89.8589,30846.0
2020-09-02 15:10:00,94.56,94.88,94.54,94.87,32391.0,89.8589,90.163,89.8399,90.1535,32391.0
2020-09-02 15:20:00,94.89,94.99,94.83,94.88,43289.0,90.1725,90.2676,90.1155,90.163,43289.0
2020-09-02 15:30:00,94.88,94.9,94.51,94.62,120594.0,90.163,90.182,89.8114,89.916,120594.0
2020-09-02 15:40:00,94.63,94.86,94.58,94.84,61341.0,89.9255,90.144,89.878,90.125,61341.0
2020-09-02 15:50:00,94.84,94.86,94.53,94.56,175601.0,90.125,90.144,89.8304,89.8589,175601.0
2020-09-03 09:30:00,95.03,95.3,94.17,94.96,59853.0,90.3056,90.5622,89.4883,90.2391,59853.0
2020-09-03 09:40:00,94.87,95.54,94.73,95.39,34099.0,90.1535,90.7902,90.0205,90.6477,34099.0
2020-09-03 09:50:00,95.43,95.64,95.13,95.64,32834.0,90.6857,90.8853,90.4006,90.8853,32834.0
2020-09-03 10:00:00,95.58,95.64,95.0,95.12,66380.0,90.8282,90.8853,90.2771,90.3911,66380.0
2020-09-03 10:10:00,95.15,95.36,95.1,95.34,54501.0,90.4196,90.6192,90.3721,90.6002,54501.0
2020-09-03 10:20:00,95.35,95.35,94.71,95.09,38540.0,90.6097,90.6097,90.0015,90.3626,38540.0
2020-09-03 10:30:00,95.14,95.64,94.91,95.07,27969.0,90.4101,90.8853,90.1915,90.3436,27969.0
2020-09-03 10:40:00,95.04,95.25,94.75,94.76,24107.0,90.3151,90.5146,90.0395,90.049,24107.0
2020-09-03 10:50:00,94.73,95.1,94.59,95.0,32305.0,90.0205,90.3721,89.8875,90.2771,32305.0
2020-09-03 11:00:00,94.96,95.02,94.1,94.25,36446.0,90.2391,90.2961,89.4218,89.5644,36446.0
2020-09-03 11:10:00,94.3,94.42,93.32,93.34,29437.0,89.6119,89.7259,88.6806,88.6996,29437.0
2020-09-03 11:20:00,93.33,93.82,93.23,93.68,43170.0,88.6901,89.1557,88.5951,89.0227,43170.0
2020-09-03 11:30:00,93.65,94.18,93.46,94.14,23427.0,88.9942,89.4978,88.8136,89.4598,23427.0
2020-09-03 11:40:00,94.15,94.28,93.92,94.01,19770.0,89.4693,89.5929,89.2508,89.3363,19770.0
2020-09-03 11:50:00,94.09,94.44,93.95,94.07,20940.0,89.4123,89.7449,89.2793,89.3933,20940.0
2020-09-03 12:00:00,94.08,94.5,93.93,94.5,29669.0,89.4028,89.8019,89.2603,89.8019,29669.0
2020-09-03 12:10:00,94.53,94.75,94.5,94.63,38293.0,89.8304,90.0395,89.8019,89.9255,38293.0
2020-09-03 12:20:00,94.66,94.73,94.47,94.63,72882.0,89.954,90.0205,89.7734,89.9255,72882.0
2020-09-03 12:30:00,94.63,94.63,94.17,94.52,21271.0,89.9255,89.9255,89.4883,89.8209,21271.0
2020-09-03 12:40:00,94.53,94.57,94.08,94.15,61142.0,89.8304,89.8684,89.4028,89.4693,61142.0
2020-09-03 12:50:00,94.21,94.41,94.02,94.18,31367.0,89.5263,89.7164,89.3458,89.4978,31367.0
2020-09-03 13:00:00,94.22,94.39,93.84,94.39,21492.0,89.5358,89.6974,89.1747,89.6974,21492.0
2020-09-03 13:10:00,94.38,94.77,94.24,94.29,18980.0,89.6879,90.0585,89.5549,89.6024,18980.0
2020-09-03 13:20:00,94.31,94.6,94.2,94.51,29565.0,89.6214,89.897,89.5168,89.8114,29565.0
2020-09-03 13:30:00,94.49,94.49,93.79,93.9,26430.0,89.7924,89.7924,89.1272,89.2318,26430.0
2020-09-03 13:40:00,93.91,94.04,93.72,93.78,18663.0,89.2413,89.3648,89.0607,89.1177,18663.0
2020-09-03 13:50:00,93.77,94.22,93.76,93.94,21768.0,89.1082,89.5358,89.0987,89.2698,21768.0
2020-09-03 14:00:00,93.9,94.35,93.84,94.16,22919.0,89.2318,89.6594,89.1747,89.4788,22919.0
2020-09-03 14:10:00,94.14,94.39,93.96,94.02,23462.0,89.4598,89.6974,89.2888,89.3458,23462.0
2020-09-03 14:20:00,94.02,94.22,93.94,94.15,24521.0,89.3458,89.5358,89.2698,89.4693,24521.0
2020-09-03 14:30:00,94.1,94.43,94.08,94.24,18915.0,89.4218,89.7354,89.4028,89.5549,18915.0
2020-09-03 14:40:00,94.29,94.29,93.84,93.94,27096.0,89.6024,89.6024,89.1747,89.2698,27096.0
2020-09-03 14:50:00,93.95,94.05,93.63,93.64,66441.0,89.2793,89.3743,88.9752,88.9847,66441.0
2020-09-03 15:00:00,93.67,93.86,93.49,93.83,27136.0,89.0132,89.1937,88.8421,89.1652,27136.0
2020-09-03 15:10:00,93.85,93.95,93.58,93.6,28254.0,89.1842,89.2793,88.9277,88.9467,28254.0
2020-09-03 15:20:00,93.56,93.61,93.16,93.27,40906.0,88.9087,88.9562,88.5285,88.6331,40906.0
2020-09-03 15:30:00,93.28,93.56,92.98,93.39,45199.0,88.6426,88.9087,88.3575,88.7471,45199.0
2020-09-03 15:40:00,93.41,93.63,93.27,93.39,112399.0,88.7661,88.9752,88.6331,88.7471,112399.0
2020-09-03 15:50:00,93.36,93.81,93.1,93.78,157655.0,88.7186,89.1462,88.4715,89.1177,157655.0
2020-09-04 09:30:00,94.31,94.99,93.42,93.77,39431.0,89.6214,90.2676,88.7756,89.1082,39431.0
2020-09-04 09:40:00,93.87,94.47,93.81,94.34,26228.0,89.2032,89.7734,89.1462,89.6499,26228.0
2020-09-04 09:50:00,94.33,94.4,93.65,93.97,22227.0,89.6404,89.7069,88.9942,89.2983,22227.0
2020-09-04 10:00:00,93.96,94.63,93.96,94.61,26733.0,89.2888,89.9255,89.2888,89.9065,26733.0
2020-09-04 10:10:00,94.58,94.6,93.56,93.59,21484.0,89.878,89.897,88.9087,88.9372,21484.0
2020-09-04 10:20:00,93.63,94.06,93.33,93.39,26213.0,88.9752,89.3838,88.6901,88.7471,26213.0
2020-09-04 10:30:00,93.44,93.76,93.02,93.56,18668.0,88.7946,89.0987,88.3955,88.9087,18668.0
2020-09-04 10:40:00,93.52,93.73,92.77,93.56,36915.0,88.8706,89.0702,88.1579,88.9087,36915.0
2020-09-04 10:50:00,93.19,93.85,93.19,93.85,22665.0,88.5571,89.1842,88.5571,89.1842,22665.0
2020-09-04 11:00:00,93.81,93.88,93.12,93.13,35560.0,89.1462,89.2128,88.4905,88.5,35560.0
2020-09-04 11:10:00,93.11,93.36,92.95,93.08,27581.0,88.481,88.7186,88.329,88.4525,27581.0
2020-09-04 11:20:00,93.1,93.22,92.85,93.04,23956.0,88.4715,88.5856,88.234,88.4145,23956.0
2020-09-04 11:30:00,93.02,93.31,92.95,92.98,15748.0,88.3955,88.6711,88.329,88.3575,15748.0
2020-09-04 11:40:00,92.99,93.1,92.72,93.09,39678.0,88.367,88.4715,88.1104,88.462,39678.0
2020-09-04 11:50:00,93.09,93.33,92.83,93.26,33628.0,88.462,88.6901,88.215,88.6236,33628.0
2020-09-04 12:00:00,93.24,93.48,93.17,93.2,18521.0,88.6046,88.8326,88.538,88.5666,18521.0
2020-09-04 12:10:00,93.34,93.58,93.33,93.48,17165.0,88.6996,88.9277,88.6901,88.8326,17165.0
2020-09-04 12:20:00,93.47,93.76,93.34,93.61,18684.0,88.8231,89.0987,88.6996,88.9562,18684.0
2020-09-04 12:30:00,93.6,93.66,93.4,93.51,16208.0,88.9467,89.0037,88.7566,88.8611,16208.0
2020-09-04 12:40:00,93.61,93.88,93.58,93.68,17570.0,88.9562,89.2128,88.9277,89.0227,17570.0
2020-09-04 12:50:00,93.66,93.72,93.52,93.6,18823.0,89.0037,89.0607,88.8706,88.9467,18823.0
2020-09-04 13:00:00,93.55,93.57,93.35,93.51,20859.0,88.8992,88.9182,88.7091,88.8611,20859.0
2020-09-04 13:10:00,93.48,93.61,93.17,93.17,16748.0,88.8326,88.9562,88.538,88.538,16748.0
2020-09-04 13:20:00,93.19,93.43,93.18,93.22,15470.0,88.5571,88.7851,88.5476,88.5856,15470.0
2020-09-04 13:30:00,93.14,93.27,92.99,93.15,15285.0,88.5095,88.6331,88.367,88.519,15285.0
2020-09-04 13:40:00,93.17,93.49,93.06,93.4,18960.0,88.538,88.8421,88.4335,88.7566,18960.0
2020-09-04 13:50:00,93.38,93.58,93.19,93.54,19690.0,88.7376,88.9277,88.5571,88.8897,19690.0
2020-09-04 14:00:00,93.53,93.62,93.25,93.34,18531.0,88.8802,88.9657,88.6141,88.6996,18531.0
2020-09-04 14:10:00,93.34,93.48,93.19,93.35,15375.0,88.6996,88.8326,88.5571,88.7091,15375.0
2020-09-04 14:20:00,93.36,93.48,93.27,93.43,20132.0,88.7186,88.8326,88.6331,88.7851,20132.0
2020-09-04 14:30:00,93.41,93.59,93.29,93.59,20702.0,88.7661,88.9372,88.6521,88.9372,20702.0
2020-09-04 14:40:00,93.54,94.02,93.54,93.76,18295.0,88.8897,89.3458,88.8897,89.0987,18295.0
2020-09-04 14:50:00,93.78,93.79,93.55,93.62,14101.0,89.1177,89.1272,88.8992,88.9657,14101.0
2020-09-04 15:00:00,93.64,93.67,93.45,93.47,16097.0,88.9847,89.0132,88.8041,88.8231,16097.0
2020-09-04 15:10:00,93.43,93.63,93.26,93.49,25228.0,88.7851,88.9752,88.6236,88.8421,25228.0
2020-09-04 15:20:00,93.5,93.75,93.39,93.5,31732.0,88.8516,89.0892,88.7471,88.8516,31732.0
2020-09-04 15:30:00,93.51,93.63,93.26,93.43,45198.0,88.8611,88.9752,88.6236,88.7851,45198.0
2020-09-04 15:40:00,93.43,93.61,93.2,93.28,36900.0,88.7851,88.9562,88.5666,88.6426,36900.0
2020-09-04 15:50:00,93.23,93.44,93.05,93.31,130019.0,88.5951,88.7946,88.424,88.6711,130019.0
2020-09-08 09:30:00,92.24,93.4,91.69,93.25,60878.0,87.6543,88.7566,87.1316,88.6141,60878.0
2020-09-08 09:40:00,93.13,93.37,92.68,93.13,79956.0,88.5,88.7281,88.0724,88.5,79956.0
2020-09-08 09:50:00,93.08,93.75,92.96,93.64,35297.0,88.4525,89.0892,88.3385,88.9847,35297.0
2020-09-08 10:00:00,93.69,93.94,93.42,93.82,113143.0,89.0322,89.2698,88.7756,89.1557,113143.0
2020-09-08 10:10:00,93.8,94.32,93.62,94.19,55091.0,89.1367,89.6309,88.9657,89.5073,55091.0
2020-09-08 10:20:00,94.18,94.81,94.04,94.71,39615.0,89.4978,90.0965,89.3648,90.0015,39615.0
2020-09-08 10:30:00,94.73,95.28,94.6,94.91,50029.0,90.0205,90.5431,89.897,90.1915,50029.0
2020-09-08 10:40:00,94.9,94.94,94.18,94.18,29387.0,90.182,90.2201,89.4978,89.4978,29387.0
2020-09-08 10:50:00,94.18,94.61,94.18,94.32,18487.0,89.4978,89.9065,89.4978,89.6309,18487.0
2020-09-08 11:00:00,94.23,94.51,94.07,94.42,25893.0,89.5454,89.8114,89.3933,89.7259,25893.0
2020-09-08 11:10:00,94.42,94.5,94.26,94.38,17104.0,89.7259,89.8019,89.5739,89.6879,17104.0
2020-09-08 11:20:00,94.32,94.34,93.88,94.01,18198.0,89.6309,89.6499,89.2128,89.3363,18198.0
2020-09-08 11:30:00,93.96,94.06,93.66,93.82,34036.0,89.2888,89.3838,89.0037,89.1557,34036.0
2020-09-08 11:40:00,93.79,93.81,93.41,93.48,20752.0,89.1272,89.1462,88.7661,88.8326,20752.0
2020-09-08 11:50:00,93.49,93.58,93.29,93.52,17390.0,88.8421,88.9277,88.6521,88.8706,17390.0
2020-09-08 12:00:00,93.5,93.7,93.41,93.45,29978.0,88.8516,89.0417,88.7661,88.8041,29978.0
2020-09-08 12:10:00,93.47,93.8,93.46,93.72,194698.0,88.8231,89.1367,88.8136,89.0607,194698.0
2020-09-08 12:20:00,93.73,94.06,93.71,93.99,18571.0,89.0702,89.3838,89.0512,89.3173,18571.0
2020-09-08 12:30:00,94.0,94.12,93.92,94.05,16427.0,89.3268,89.4408,89.2508,89.3743,16427.0
2020-09-08 12:40:00,94.06,94.28,94.0,94.25,22508.0,89.3838,89.5929,89.3268,89.5644,22508.0
2020-09-08 12:50:00,94.23,94.33,93.96,93.96,16278.0,89.5454,89.6404,89.2888,89.2888,16278.0
2020-09-08 13:00:00,93.98,94.0,93.6,93.72,20936.0,89.3078,89.3268,88.9467,89.0607,20936.0
2020-09-08 13:10:00,93.62,94.01,93.6,94.01,16995.0,88.9657,89.3363,88.9467,89.3363,16995.0
2020-09-08 13:20:00,93.94,94.04,93.9,93.93,15445.0,89.2698,89.3648,89.2318,89.2603,15445.0
2020-09-08 13:30:00,93.91,94.28,93.9,94.15,70036.0,89.2413,89.5929,89.2318,89.4693,70036.0
2020-09-08 13:40:00,94.15,94.19,93.81,93.9,51538.0,89.4693,89.5073,89.1462,89.2318,51538.0
2020-09-08 13:50:00,93.89,94.02,93.73,93.73,17281.0,89.2223,89.3458,89.0702,89.0702,17281.0
2020-09-08 14:00:00,93.73,93.76,93.31,93.34,29194.0,89.0702,89.0987,88.6711,88.6996,29194.0
2020-09-08 14:10:00,93.36,93.53,93.33,93.44,36158.0,88.7186,88.8802,88.6901,88.7946,36158.0
2020-09-08 14:20:00,93.42,93.71,93.4,93.46,26118.0,88.7756,89.0512,88.7566,88.8136,26118.0
2020-09-08 14:30:00,93.44,93.58,93.33,93.37,41295.0,88.7946,88.9277,88.6901,88.7281,41295.0
2020-09-08 14:40:00,93.38,93.47,93.18,93.4,35229.0,88.7376,88.8231,88.5476,88.7566,35229.0
2020-09-08 14:50:00,93.37,93.56,93.05,93.48,30342.0,88.7281,88.9087,88.424,88.8326,30342.0
2020-09-08 15:00:00,93.45,93.49,93.03,93.2,32846.0,88.8041,88.8421,88.405,88.5666,32846.0
2020-09-08 15:10:00,93.21,93.47,93.17,93.31,40832.0,88.5761,88.8231,88.538,88.6711,40832.0
2020-09-08 15:20:00,93.32,93.5,93.2,93.49,35407.0,88.6806,88.8516,88.5666,88.8421,35407.0
2020-09-08 15:30:00,93.49,93.58,93.32,93.38,42335.0,88.8421,88.9277,88.6806,88.7376,42335.0
2020-09-08 15:40:00,93.39,93.53,93.24,93.53,104941.0,88.7471,88.8802,88.6046,88.8802,104941.0
2020-09-08 15:50:00,93.52,93.78,93.25,93.77,414880.0,88.8706,89.1177,88.6141,89.1082,414880.0
2020-09-09 09:30:00,93.35,93.58,92.75,93.16,87259.0,88.7091,88.9277,88.1389,88.5285,87259.0
2020-09-09 09:40:00,93.11,93.28,92.69,92.74,38922.0,88.481,88.6426,88.0819,88.1294,38922.0
2020-09-09 09:50:00,92.78,93.11,92.55,93.08,32974.0,88.1674,88.481,87.9489,88.4525,32974.0
2020-09-09 10:00:00,93.05,93.19,92.92,93.08,29357.0,88.424,88.5571,88.3005,88.4525,29357.0
2020-09-09 10:10:00,93.08,93.29,92.91,92.91,26206.0,88.4525,88.6521,88.291,88.291,26206.0
2020-09-09 10:20:00,92.93,93.32,92.88,93.14,35849.0,88.31,88.6806,88.2625,88.5095,35849.0
2020-09-09 10:30:00,93.14,93.35,93.07,93.24,22333.0,88.5095,88.7091,88.443,88.6046,22333.0
2020-09-09 10:40:00,93.23,93.83,93.21,93.75,31359.0,88.5951,89.1652,88.5761,89.0892,31359.0
2020-09-09 10:50:00,93.8,93.97,93.7,93.86,25891.0,89.1367,89.2983,89.0417,89.1937,25891.0
2020-09-09 11:00:00,93.89,94.09,93.68,93.7,16508.0,89.2223,89.4123,89.0227,89.0417,16508.0
2020-09-09 11:10:00,93.69,93.77,93.62,93.75,17838.0,89.0322,89.1082,88.9657,89.0892,17838.0
2020-09-09 11:20:00,93.72,93.89,93.47,93.51,43242.0,89.0607,89.2223,88.8231,88.8611,43242.0
2020-09-09 11:30:00,93.51,93.65,93.42,93.59,16872.0,88.8611,88.9942,88.7756,88.9372,16872.0
2020-09-09 11:40:00,93.59,93.68,93.41,93.62,13445.0,88.9372,89.0227,88.7661,88.9657,13445.0
2020-09-09 11:50:00,93.61,93.63,93.39,93.59,13774.0,88.9562,88.9752,88.7471,88.9372,13774.0
2020-09-09 12:00:00,93.59,93.65,93.52,93.61,14535.0,88.9372,88.9942,88.8706,88.9562,14535.0
2020-09-09 12:10:00,93.62,93.78,93.53,93.71,14374.0,88.9657,89.1177,88.8802,89.0512,14374.0
2020-09-09 12:20:00,93.69,93.83,93.65,93.81,14518.0,89.0322,89.1652,88.9942,89.1462,14518.0
2020-09-09 12:30:00,93.81,93.9,93.74,93.85,20487.0,89.1462,89.2318,89.0797,89.1842,20487.0
2020-09-09 12:40:00,93.82,93.85,93.74,93.75,15409.0,89.1557,89.1842,89.0797,89.0892,15409.0
2020-09-09 12:50:00,93.72,93.82,93.66,93.8,14631.0,89.0607,89.1557,89.0037,89.1367,14631.0
2020-09-09 13:00:00,93.84,94.02,93.79,94.02,15853.0,89.1747,89.3458,89.1272,89.3458,15853.0
2020-09-09 13:10:00,94.02,94.15,93.99,94.01,37711.0,89.3458,89.4693,89.3173,89.3363,37711.0
2020-09-09 13:20:00,94.0,94.06,93.94,93.99,24327.0,89.3268,89.3838,89.2698,89.3173,24327.0
2020-09-09 13:30:00,94.0,94.27,93.98,94.24,19803.0,89.3268,89.5834,89.3078,89.5549,19803.0
2020-09-09 13:40:00,94.26,94.26,93.86,93.97,17311.0,89.5739,89.5739,89.1937,89.2983,17311.0
2020-09-09 13:50:00,93.93,94.07,93.87,94.0,15069.0,89.2603,89.3933,89.2032,89.3268,15069.0
2020-09-09 14:00:00,94.02,94.15,93.92,94.14,26743.0,89.3458,89.4693,89.2508,89.4598,26743.0
2020-09-09 14:10:00,94.17,94.23,93.92,94.0,20329.0,89.4883,89.5454,89.2508,89.3268,20329.0
2020-09-09 14:20:00,93.98,94.04,93.81,93.83,19906.0,89.3078,89.3648,89.1462,89.1652,19906.0
2020-09-09 14:30:00,93.84,94.07,93.83,93.92,20681.0,89.1747,89.3933,89.1652,89.2508,20681.0
2020-09-09 14:40:00,93.92,93.96,93.75,93.76,19118.0,89.2508,89.2888,89.0892,89.0987,19118.0
2020-09-09 14:50:00,93.76,93.93,93.73,93.89,19934.0,89.0987,89.2603,89.0702,89.2223,19934.0
2020-09-09 15:00:00,93.9,94.06,93.83,94.04,21329.0,89.2318,89.3838,89.1652,89.3648,21329.0
2020-09-09 15:10:00,94.06,94.07,93.84,93.9,27670.0,89.3838,89.3933,89.1747,89.2318,27670.0
2020-09-09 15:20:00,93.91,94.01,93.87,93.94,24874.0,89.2413,89.3363,89.2032,89.2698,24874.0
2020-09-09 15:30:00,93.92,94.16,93.92,94.1,49401.0,89.2508,89.4788,89.2508,89.4218,49401.0
2020-09-09 15:40:00,94.09,94.15,93.81,93.85,54092.0,89.4123,89.4693,89.1462,89.1842,54092.0
2020-09-09 15:50:00,93.87,93.96,93.42,93.46,184879.0,89.2032,89.2888,88.7756,88.8136,184879.0
2020-09-10 09:30:00,93.31,94.15,93.31,93.9,60600.0,88.6711,89.4693,88.6711,89.2318,60600.0
2020-09-10 09:40:00,93.92,94.6,93.91,94.45,29479.0,89.2508,89.897,89.2413,89.7544,29479.0
2020-09-10 09:50:00,94.47,94.54,93.74,93.74,37310.0,89.7734,89.8399,89.0797,89.0797,37310.0
2020-09-10 10:00:00,93.67,93.74,93.42,93.42,19116.0,89.0132,89.0797,88.7756,88.7756,19116.0
2020-09-10 10:10:00,93.41,93.57,93.29,93.55,21432.0,88.7661,88.9182,88.6521,88.8992,21432.0
2020-09-10 10:20:00,93.62,93.84,92.93,92.94,24140.0,88.9657,89.1747,88.31,88.3195,24140.0
2020-09-10 10:30:00,92.94,93.33,92.92,93.23,12392.0,88.3195,88.6901,88.3005,88.5951,12392.0
2020-09-10 10:40:00,93.19,93.21,92.69,92.83,19846.0,88.5571,88.5761,88.0819,88.215,19846.0
2020-09-10 10:50:00,92.76,93.01,92.51,92.56,12539.0,88.1484,88.386,87.9109,87.9584,12539.0
2020-09-10 11:00:00,92.51,92.95,92.28,92.78,16279.0,87.9109,88.329,87.6923,88.1674,16279.0
2020-09-10 11:10:00,92.69,92.87,92.47,92.76,15378.0,88.0819,88.253,87.8728,88.1484,15378.0
2020-09-10 11:20:00,92.78,93.33,92.67,93.33,21083.0,88.1674,88.6901,88.0629,88.6901,21083.0
2020-09-10 11:30:00,93.28,93.41,93.12,93.37,9604.0,88.6426,88.7661,88.4905,88.7281,9604.0
2020-09-10 11:40:00,93.38,93.46,93.25,93.39,9735.0,88.7376,88.8136,88.6141,88.7471,9735.0
2020-09-10 11:50:00,93.39,93.4,92.98,93.06,10130.0,88.7471,88.7566,88.3575,88.4335,10130.0
2020-09-10 12:00:00,93.0,93.12,92.83,93.01,13891.0,88.3765,88.4905,88.215,88.386,13891.0
2020-09-10 12:10:00,93.01,93.13,92.74,92.81,11876.0,88.386,88.5,88.1294,88.1959,11876.0
2020-09-10 12:20:00,92.78,92.9,92.68,92.9,12740.0,88.1674,88.2815,88.0724,88.2815,12740.0
2020-09-10 12:30:00,92.95,93.07,92.38,92.46,16785.0,88.329,88.443,87.7873,87.8633,16785.0
2020-09-10 12:40:00,92.48,92.49,92.27,92.33,6537.0,87.8824,87.8919,87.6828,87.7398,6537.0
2020-09-10 12:50:00,92.31,92.58,92.3,92.53,9091.0,87.7208,87.9774,87.7113,87.9299,9091.0
2020-09-10 13:00:00,92.53,92.75,92.45,92.74,9764.0,87.9299,88.1389,87.8538,88.1294,9764.0
2020-09-10 13:10:00,92.79,92.91,92.71,92.89,7719.0,88.1769,88.291,88.1009,88.272,7719.0
2020-09-10 13:20:00,92.98,93.02,92.76,92.79,12099.0,88.3575,88.3955,88.1484,88.1769,12099.0
2020-09-10 13:30:00,92.79,93.06,92.79,92.86,8880.0,88.1769,88.4335,88.1769,88.2435,8880.0
2020-09-10 13:40:00,92.86,92.86,92.63,92.71,8486.0,88.2435,88.2435,88.0249,88.1009,8486.0
2020-09-10 13:50:00,92.77,92.77,92.57,92.72,11204.0,88.1579,88.1579,87.9679,88.1104,11204.0
2020-09-10 14:00:00,92.7,92.77,92.58,92.64,15687.0,88.0914,88.1579,87.9774,88.0344,15687.0
2020-09-10 14:10:00,92.64,92.64,92.36,92.43,27923.0,88.0344,88.0344,87.7683,87.8348,27923.0
2020-09-10 14:20:00,92.4,92.47,91.4,91.53,70362.0,87.8063,87.8728,86.856,86.9796,70362.0
2020-09-10 14:30:00,91.51,91.78,91.49,91.62,80956.0,86.9606,87.2172,86.9416,87.0651,80956.0
2020-09-10 14:40:00,91.54,91.64,91.19,91.63,33259.0,86.9891,87.0841,86.6565,87.0746,33259.0
2020-09-10 14:50:00,91.72,91.72,91.32,91.44,32218.0,87.1601,87.1601,86.78,86.8941,32218.0
2020-09-10 15:00:00,91.41,91.49,91.11,91.12,32123.0,86.8655,86.9416,86.5805,86.59,32123.0
2020-09-10 15:10:00,91.05,91.16,90.7,90.71,27575.0,86.5234,86.628,86.1908,86.2003,27575.0
2020-09-10 15:20:00,90.71,90.74,90.38,90.68,44686.0,86.2003,86.2289,85.8868,86.1718,44686.0
2020-09-10 15:30:00,90.64,90.87,90.52,90.83,73673.0,86.1338,86.3524,86.0198,86.3144,73673.0
2020-09-10 15:40:00,90.82,91.37,90.75,90.87,61391.0,86.3049,86.8275,86.2384,86.3524,61391.0
2020-09-10 15:50:00,90.81,91.08,90.68,90.75,176761.0,86.2954,86.552,86.1718,86.2384,176761.0
2020-09-11 09:30:00,91.16,91.18,90.78,90.88,27330.0,86.628,86.647,86.2669,86.3619,27330.0
2020-09-11 09:40:00,90.84,91.02,90.59,90.95,8496.0,86.3239,86.4949,86.0863,86.4284,8496.0
2020-09-11 09:50:00,90.86,91.04,90.02,90.08,17316.0,86.3429,86.5139,85.5447,85.6017,17316.0
2020-09-11 10:00:00,90.01,90.57,89.99,90.25,18615.0,85.5351,86.0673,85.5161,85.7632,18615.0
2020-09-11 10:10:00,90.31,90.36,90.04,90.32,25962.0,85.8202,85.8677,85.5637,85.8297,25962.0
2020-09-11 10:20:00,90.29,90.77,90.23,90.77,18539.0,85.8012,86.2574,85.7442,86.2574,18539.0
2020-09-11 10:30:00,90.85,90.97,90.53,90.64,16083.0,86.3334,86.4474,86.0293,86.1338,16083.0
2020-09-11 10:40:00,90.73,91.25,90.72,91.07,11010.0,86.2194,86.7135,86.2099,86.5425,11010.0
2020-09-11 10:50:00,91.07,91.14,90.93,90.96,15852.0,86.5425,86.609,86.4094,86.4379,15852.0
2020-09-11 11:00:00,90.97,91.32,90.97,91.31,9310.0,86.4474,86.78,86.4474,86.7705,9310.0
2020-09-11 11:10:00,91.38,91.38,91.05,91.08,12728.0,86.837,86.837,86.5234,86.552,12728.0
2020-09-11 11:20:00,91.06,91.06,90.44,90.44,27604.0,86.5329,86.5329,85.9438,85.9438,27604.0
2020-09-11 11:30:00,90.44,90.55,90.27,90.39,16753.0,85.9438,86.0483,85.7822,85.8963,16753.0
2020-09-11 11:40:00,90.42,90.42,90.24,90.34,39555.0,85.9248,85.9248,85.7537,85.8487,39555.0
2020-09-11 11:50:00,90.33,90.38,90.14,90.29,18129.0,85.8392,85.8868,85.6587,85.8012,18129.0
2020-09-11 12:00:00,90.25,90.39,90.14,90.29,23952.0,85.7632,85.8963,85.6587,85.8012,23952.0
2020-09-11 12:10:00,90.25,90.3,90.07,90.2,103394.0,85.7632,85.8107,85.5922,85.7157,103394.0
2020-09-11 12:20:00,90.24,90.27,89.93,89.93,36710.0,85.7537,85.7822,85.4591,85.4591,36710.0
2020-09-11 12:30:00,89.91,89.96,89.79,89.85,27984.0,85.4401,85.4876,85.3261,85.3831,27984.0
2020-09-11 12:40:00,89.82,90.05,89.71,90.05,19624.0,85.3546,85.5732,85.2501,85.5732,19624.0
2020-09-11 12:50:00,90.07,90.3,89.95,90.0,23640.0,85.5922,85.8107,85.4781,85.5256,23640.0
2020-09-11 13:00:00,90.01,90.01,89.54,89.64,22265.0,85.5351,85.5351,85.0885,85.1835,22265.0
2020-09-11 13:10:00,89.66,89.74,89.43,89.74,37007.0,85.2025,85.2786,84.984,85.2786,37007.0
2020-09-11 13:20:00,89.73,89.73,89.24,89.3,60079.0,85.2691,85.2691,84.8034,84.8604,60079.0
2020-09-11 13:30:00,89.29,89.52,89.16,89.48,15351.0,84.8509,85.0695,84.7274,85.0315,15351.0
2020-09-11 13:40:00,89.45,89.73,89.41,89.6,20319.0,85.003,85.2691,84.965,85.1455,20319.0
2020-09-11 13:50:00,89.6,89.69,89.25,89.28,88877.0,85.1455,85.2311,84.8129,84.8414,88877.0
2020-09-11 14:00:00,89.29,89.45,89.12,89.44,29615.0,84.8509,85.003,84.6894,84.9935,29615.0
2020-09-11 14:10:00,89.45,89.68,89.3,89.6,46180.0,85.003,85.2216,84.8604,85.1455,46180.0
2020-09-11 14:20:00,89.61,89.63,89.48,89.55,30168.0,85.155,85.174,85.0315,85.098,30168.0
2020-09-11 14:30:00,89.55,89.9,89.49,89.83,60823.0,85.098,85.4306,85.041,85.3641,60823.0
2020-09-11 14:40:00,89.83,89.85,89.56,89.57,87818.0,85.3641,85.3831,85.1075,85.117,87818.0
2020-09-11 14:50:00,89.62,89.8,89.58,89.78,37385.0,85.1645,85.3356,85.1265,85.3166,37385.0
2020-09-11 15:00:00,89.76,89.8,89.4,89.46,36026.0,85.2976,85.3356,84.9555,85.0125,36026.0
2020-09-11 15:10:00,89.44,89.82,89.37,89.75,92406.0,84.9935,85.3546,84.927,85.2881,92406.0
2020-09-11 15:20:00,89.76,90.19,89.73,90.14,72365.0,85.2976,85.7062,85.2691,85.6587,72365.0
2020-09-11 15:30:00,90.14,90.61,90.14,90.45,80978.0,85.6587,86.1053,85.6587,85.9533,80978.0
2020-09-11 15:40:00,90.45,90.69,90.45,90.52,71901.0,85.9533,86.1813,85.9533,86.0198,71901.0
2020-09-11 15:50:00,90.53,90.53,90.17,90.22,148735.0,86.0293,86.0293,85.6872,85.7347,148735.0
2020-09-14 09:30:00,91.24,91.99,90.95,91.86,32008.0,86.704,87.4167,86.4284,87.2932,32008.0
2020-09-14 09:40:00,91.88,92.45,91.88,92.44,12952.0,87.3122,87.8538,87.3122,87.8443,12952.0
2020-09-14 09:50:00,92.41,92.97,92.37,92.97,22949.0,87.8158,88.348,87.7778,88.348,22949.0
2020-09-14 10:00:00,93.0,93.09,92.65,92.71,32934.0,88.3765,88.462,88.0439,88.1009,32934.0
2020-09-14 10:10:00,92.67,92.7,92.18,92.19,36068.0,88.0629,88.0914,87.5973,87.6068,36068.0
2020-09-14 10:20:00,92.18,92.25,92.04,92.09,40025.0,87.5973,87.6638,87.4642,87.5117,40025.0
2020-09-14 10:30:00,92.08,92.28,92.05,92.22,33529.0,87.5022,87.6923,87.4737,87.6353,33529.0
2020-09-14 10:40:00,92.22,92.62,92.21,92.62,20138.0,87.6353,88.0154,87.6258,88.0154,20138.0
2020-09-14 10:50:00,92.63,92.91,92.6,92.83,14879.0,88.0249,88.291,87.9964,88.215,14879.0
2020-09-14 11:00:00,92.83,92.99,92.68,92.73,35103.0,88.215,88.367,88.0724,88.1199,35103.0
2020-09-14 11:10:00,92.73,92.79,92.62,92.73,10967.0,88.1199,88.1769,88.0154,88.1199,10967.0
2020-09-14 11:20:00,92.73,92.85,92.67,92.77,23064.0,88.1199,88.234,88.0629,88.1579,23064.0
2020-09-14 11:30:00,92.8,92.82,92.63,92.73,20942.0,88.1864,88.2054,88.0249,88.1199,20942.0
2020-09-14 11:40:00,92.71,93.0,92.68,92.68,23376.0,88.1009,88.3765,88.0724,88.0724,23376.0
2020-09-14 11:50:00,92.69,92.78,92.65,92.67,14085.0,88.0819,88.1674,88.0439,88.0629,14085.0
2020-09-14 12:00:00,92.65,92.84,92.61,92.81,22447.0,88.0439,88.2245,88.0059,88.1959,22447.0
2020-09-14 12:10:00,92.8,93.06,92.73,93.02,23012.0,88.1864,88.4335,88.1199,88.3955,23012.0
2020-09-14 12:20:00,93.0,93.1,92.85,93.1,13301.0,88.3765,88.4715,88.234,88.4715,13301.0
2020-09-14 12:30:00,93.09,93.09,92.87,92.89,19430.0,88.462,88.462,88.253,88.272,19430.0
2020-09-14 12:40:00,92.87,93.04,92.87,92.98,25883.0,88.253,88.4145,88.253,88.3575,25883.0
2020-09-14 12:50:00,93.01,93.08,92.91,93.03,39196.0,88.386,88.4525,88.291,88.405,39196.0
2020-09-14 13:00:00,93.0,93.38,92.96,93.3,22930.0,88.3765,88.7376,88.3385,88.6616,22930.0
2020-09-14 13:10:00,93.28,93.57,93.21,93.41,26381.0,88.6426,88.9182,88.5761,88.7661,26381.0
2020-09-14 13:20:00,93.43,93.46,93.28,93.37,16983.0,88.7851,88.8136,88.6426,88.7281,16983.0
2020-09-14 13:30:00,93.41,93.42,93.1,93.3,15707.0,88.7661,88.7756,88.4715,88.6616,15707.0
2020-09-14 13:40:00,93.31,93.56,93.3,93.53,17565.0,88.6711,88.9087,88.6616,88.8802,17565.0
2020-09-14 13:50:00,93.56,93.71,93.54,93.62,13853.0,88.9087,89.0512,88.8897,88.9657,13853.0
2020-09-14 14:00:00,93.59,93.75,93.54,93.71,12645.0,88.9372,89.0892,88.8897,89.0512,12645.0
2020-09-14 14:10:00,93.71,94.01,93.71,93.92,22951.0,89.0512,89.3363,89.0512,89.2508,22951.0
2020-09-14 14:20:00,93.96,93.97,93.77,93.77,18294.0,89.2888,89.2983,89.1082,89.1082,18294.0
2020-09-14 14:30:00,93.78,93.83,93.64,93.83,13443.0,89.1177,89.1652,88.9847,89.1652,13443.0
2020-09-14 14:40:00,93.84,93.9,93.73,93.76,23370.0,89.1747,89.2318,89.0702,89.0987,23370.0
2020-09-14 14:50:00,93.77,93.93,93.57,93.81,18433.0,89.1082,89.2603,88.9182,89.1462,18433.0
2020-09-14 15:00:00,93.8,93.83,93.53,93.72,24078.0,89.1367,89.1652,88.8802,89.0607,24078.0
2020-09-14 15:10:00,93.7,93.7,93.5,93.68,26812.0,89.0417,89.0417,88.8516,89.0227,26812.0
2020-09-14 15:20:00,93.68,93.68,93.36,93.66,44881.0,89.0227,89.0227,88.7186,89.0037,44881.0
2020-09-14 15:30:00,93.69,93.83,93.56,93.83,23593.0,89.0322,89.1652,88.9087,89.1652,23593.0
2020-09-14 15:40:00,93.84,94.06,93.79,94.0,53867.0,89.1747,89.3838,89.1272,89.3268,53867.0
2020-09-14 15:50:00,94.0,94.01,93.74,93.77,138406.0,89.3268,89.3363,89.0797,89.1082,138406.0
2020-09-15 09:30:00,94.44,94.5,93.96,94.09,37434.0,89.7449,89.8019,89.2888,89.4123,37434.0
2020-09-15 09:40:00,94.0,94.3,93.96,93.97,37970.0,89.3268,89.6119,89.2888,89.2983,37970.0
2020-09-15 09:50:00,93.98,94.06,93.44,93.44,13043.0,89.3078,89.3838,88.7946,88.7946,13043.0
2020-09-15 10:00:00,93.37,93.37,92.79,93.11,38774.0,88.7281,88.7281,88.1769,88.481,38774.0
2020-09-15 10:10:00,93.09,93.23,92.96,93.2,45961.0,88.462,88.5951,88.3385,88.5666,45961.0
2020-09-15 10:20:00,93.15,93.58,93.13,93.54,31742.0,88.519,88.9277,88.5,88.8897,31742.0
2020-09-15 10:30:00,93.54,93.54,93.06,93.15,12807.0,88.8897,88.8897,88.4335,88.519,12807.0
2020-09-15 10:40:00,93.12,93.35,92.8,93.34,22583.0,88.4905,88.7091,88.1864,88.6996,22583.0
2020-09-15 10:50:00,93.37,93.6,93.27,93.6,15364.0,88.7281,88.9467,88.6331,88.9467,15364.0
2020-09-15 11:00:00,93.58,93.62,93.46,93.59,27584.0,88.9277,88.9657,88.8136,88.9372,27584.0
2020-09-15 11:10:00,93.61,93.97,93.61,93.87,27344.0,88.9562,89.2983,88.9562,89.2032,27344.0
2020-09-15 11:20:00,93.88,93.95,93.7,93.7,47198.0,89.2128,89.2793,89.0417,89.0417,47198.0
2020-09-15 11:30:00,93.69,93.71,93.39,93.52,22217.0,89.0322,89.0512,88.7471,88.8706,22217.0
2020-09-15 11:40:00,93.53,93.82,93.43,93.77,18474.0,88.8802,89.1557,88.7851,89.1082,18474.0
2020-09-15 11:50:00,93.77,93.81,93.4,93.43,11936.0,89.1082,89.1462,88.7566,88.7851,11936.0
2020-09-15 12:00:00,93.4,93.69,93.4,93.56,12940.0,88.7566,89.0322,88.7566,88.9087,12940.0
2020-09-15 12:10:00,93.56,93.82,93.56,93.69,18870.0,88.9087,89.1557,88.9087,89.0322,18870.0
2020-09-15 12:20:00,93.69,93.73,93.58,93.69,11450.0,89.0322,89.0702,88.9277,89.0322,11450.0
2020-09-15 12:30:00,93.71,93.83,93.63,93.75,10371.0,89.0512,89.1652,88.9752,89.0892,10371.0
2020-09-15 12:40:00,93.73,93.73,93.61,93.7,7857.0,89.0702,89.0702,88.9562,89.0417,7857.0
2020-09-15 12:50:00,93.7,93.94,93.7,93.8,27356.0,89.0417,89.2698,89.0417,89.1367,27356.0
2020-09-15 13:00:00,93.81,93.85,93.75,93.79,26632.0,89.1462,89.1842,89.0892,89.1272,26632.0
2020-09-15 13:10:00,93.8,93.85,93.74,93.81,24315.0,89.1367,89.1842,89.0797,89.1462,24315.0
2020-09-15 13:20:00,93.81,93.81,93.73,93.78,11065.0,89.1462,89.1462,89.0702,89.1177,11065.0
2020-09-15 13:30:00,93.81,93.84,93.72,93.76,17798.0,89.1462,89.1747,89.0607,89.0987,17798.0
2020-09-15 13:40:00,93.75,93.79,93.72,93.75,9541.0,89.0892,89.1272,89.0607,89.0892,9541.0
2020-09-15 13:50:00,93.75,93.81,93.72,93.81,16346.0,89.0892,89.1462,89.0607,89.1462,16346.0
2020-09-15 14:00:00,93.8,94.03,93.74,93.97,41978.0,89.1367,89.3553,89.0797,89.2983,41978.0
2020-09-15 14:10:00,93.97,94.12,93.93,94.12,11171.0,89.2983,89.4408,89.2603,89.4408,11171.0
2020-09-15 14:20:00,94.09,94.25,94.05,94.25,13377.0,89.4123,89.5644,89.3743,89.5644,13377.0
2020-09-15 14:30:00,94.24,94.45,94.21,94.35,16239.0,89.5549,89.7544,89.5263,89.6594,16239.0
2020-09-15 14:40:00,94.34,94.5,94.3,94.38,12226.0,89.6499,89.8019,89.6119,89.6879,12226.0
2020-09-15 14:50:00,94.36,94.4,94.25,94.4,23066.0,89.6689,89.7069,89.5644,89.7069,23066.0
2020-09-15 15:00:00,94.41,94.49,94.06,94.06,14724.0,89.7164,89.7924,89.3838,89.3838,14724.0
2020-09-15 15:10:00,94.09,94.15,94.04,94.07,14627.0,89.4123,89.4693,89.3648,89.3933,14627.0
2020-09-15 15:20:00,94.1,94.13,93.94,93.96,36421.0,89.4218,89.4503,89.2698,89.2888,36421.0
2020-09-15 15:30:00,93.93,94.15,93.81,93.84,101915.0,89.2603,89.4693,89.1462,89.1747,101915.0
2020-09-15 15:40:00,93.84,94.13,93.73,94.1,47456.0,89.1747,89.4503,89.0702,89.4218,47456.0
2020-09-15 15:50:00,94.1,94.1,93.84,93.92,109600.0,89.4218,89.4218,89.1747,89.2508,109600.0
2020-09-16 09:30:00,94.93,95.04,94.35,94.41,44063.0,90.2106,90.3151,89.6594,89.7164,44063.0
2020-09-16 09:40:00,94.31,94.61,94.18,94.4,14971.0,89.6214,89.9065,89.4978,89.7069,14971.0
2020-09-16 09:50:00,94.49,94.6,94.37,94.6,11113.0,89.7924,89.897,89.6784,89.897,11113.0
2020-09-16 10:00:00,94.67,95.0,94.59,94.93,15794.0,89.9635,90.2771,89.8875,90.2106,15794.0
2020-09-16 10:10:00,94.93,95.26,94.77,95.18,20254.0,90.2106,90.5241,90.0585,90.4481,20254.0
2020-09-16 10:20:00,95.27,95.4,95.08,95.33,14379.0,90.5336,90.6572,90.3531,90.5907,14379.0
2020-09-16 10:30:00,95.35,95.43,95.17,95.25,20399.0,90.6097,90.6857,90.4386,90.5146,20399.0
2020-09-16 10:40:00,95.23,95.32,94.93,94.97,18171.0,90.4956,90.5812,90.2106,90.2486,18171.0
2020-09-16 10:50:00,94.95,95.22,94.92,95.2,13462.0,90.2296,90.4861,90.201,90.4671,13462.0
2020-09-16 11:00:00,95.24,95.73,95.24,95.73,18210.0,90.5051,90.9708,90.5051,90.9708,18210.0
2020-09-16 11:10:00,95.72,96.41,95.71,96.41,22508.0,90.9613,91.617,90.9518,91.617,22508.0
2020-09-16 11:20:00,96.44,96.45,96.2,96.38,19313.0,91.6455,91.655,91.4174,91.5885,19313.0
2020-09-16 11:30:00,96.38,96.55,96.28,96.36,24553.0,91.5885,91.75,91.4934,91.5695,24553.0
2020-09-16 11:40:00,96.34,96.5,96.33,96.45,15011.0,91.5505,91.7025,91.5409,91.655,15011.0
2020-09-16 11:50:00,96.5,96.68,96.48,96.65,21059.0,91.7025,91.8735,91.6835,91.845,21059.0
2020-09-16 12:00:00,96.66,96.8,96.58,96.6,28549.0,91.8545,91.9876,91.7785,91.7975,28549.0
2020-09-16 12:10:00,96.57,96.93,96.57,96.72,29224.0,91.769,92.1111,91.769,91.9116,29224.0
2020-09-16 12:20:00,96.69,96.69,96.39,96.6,21387.0,91.8831,91.8831,91.598,91.7975,21387.0
2020-09-16 12:30:00,96.61,96.92,96.56,96.92,19933.0,91.807,92.1016,91.7595,92.1016,19933.0
2020-09-16 12:40:00,96.88,97.07,96.85,96.96,25183.0,92.0636,92.2442,92.0351,92.1396,25183.0
2020-09-16 12:50:00,96.96,97.29,96.96,97.19,27161.0,92.1396,92.4532,92.1396,92.3582,27161.0
2020-09-16 13:00:00,97.19,97.23,97.09,97.2,22580.0,92.3582,92.3962,92.2632,92.3677,22580.0
2020-09-16 13:10:00,97.2,97.25,96.97,97.17,19831.0,92.3677,92.4152,92.1491,92.3392,19831.0
2020-09-16 13:20:00,97.17,97.19,97.01,97.04,15430.0,92.3392,92.3582,92.1871,92.2157,15430.0
2020-09-16 13:30:00,97.07,97.07,96.89,97.0,14932.0,92.2442,92.2442,92.0731,92.1776,14932.0
2020-09-16 13:40:00,97.0,97.35,96.92,97.33,22798.0,92.1776,92.5102,92.1016,92.4912,22798.0
2020-09-16 13:50:00,97.32,97.39,97.26,97.33,25676.0,92.4817,92.5483,92.4247,92.4912,25676.0
2020-09-16 14:00:00,97.31,97.46,97.1,97.21,23705.0,92.4722,92.6148,92.2727,92.3772,23705.0
2020-09-16 14:10:00,97.22,97.8,97.22,97.62,35157.0,92.3867,92.9379,92.3867,92.7668,35157.0
2020-09-16 14:20:00,97.63,97.67,97.39,97.44,28041.0,92.7763,92.8143,92.5483,92.5958,28041.0
2020-09-16 14:30:00,97.45,97.82,97.38,97.81,33604.0,92.6053,92.9569,92.5387,92.9474,33604.0
2020-09-16 14:40:00,97.82,97.85,97.57,97.81,34109.0,92.9569,92.9854,92.7193,92.9474,34109.0
2020-09-16 14:50:00,97.79,97.79,97.41,97.52,33354.0,92.9284,92.9284,92.5673,92.6718,33354.0
2020-09-16 15:00:00,97.51,97.57,96.98,96.98,40280.0,92.6623,92.7193,92.1586,92.1586,40280.0
2020-09-16 15:10:00,97.02,97.04,96.57,96.99,42937.0,92.1966,92.2157,91.769,92.1681,42937.0
2020-09-16 15:20:00,96.96,97.0,96.65,96.72,33801.0,92.1396,92.1776,91.845,91.9116,33801.0
2020-09-16 15:30:00,96.72,96.74,96.13,96.34,66040.0,91.9116,91.9306,91.3509,91.5505,66040.0
2020-09-16 15:40:00,96.31,96.66,96.1,96.49,52010.0,91.5219,91.8545,91.3224,91.693,52010.0
2020-09-16 15:50:00,96.49,96.63,96.0,96.02,190117.0,91.693,91.826,91.2274,91.2464,190117.0
2020-09-17 09:30:00,94.01,94.92,93.63,94.67,49963.0,89.3363,90.201,88.9752,89.9635,49963.0
2020-09-17 09:40:00,94.7,94.7,93.73,93.79,17298.0,89.992,89.992,89.0702,89.1272,17298.0
2020-09-17 09:50:00,93.77,94.51,93.72,94.49,26649.0,89.1082,89.8114,89.0607,89.7924,26649.0
2020-09-17 10:00:00,94.47,94.76,94.37,94.42,12527.0,89.7734,90.049,89.6784,89.7259,12527.0
2020-09-17 10:10:00,94.33,94.54,93.8,93.92,12317.0,89.6404,89.8399,89.1367,89.2508,12317.0
2020-09-17 10:20:00,93.88,94.1,93.69,93.95,16344.0,89.2128,89.4218,89.0322,89.2793,16344.0
2020-09-17 10:30:00,93.91,94.25,93.83,94.2,15237.0,89.2413,89.5644,89.1652,89.5168,15237.0
2020-09-17 10:40:00,94.28,94.56,94.12,94.45,11240.0,89.5929,89.8589,89.4408,89.7544,11240.0
2020-09-17 10:50:00,94.54,94.73,94.32,94.32,8805.0,89.8399,90.0205,89.6309,89.6309,8805.0
2020-09-17 11:00:00,94.42,94.58,94.37,94.38,6553.0,89.7259,89.878,89.6784,89.6879,6553.0
2020-09-17 11:10:00,94.38,94.59,94.34,94.42,13874.0,89.6879,89.8875,89.6499,89.7259,13874.0
2020-09-17 11:20:00,94.42,94.44,94.01,94.1,16033.0,89.7259,89.7449,89.3363,89.4218,16033.0
2020-09-17 11:30:00,94.06,94.17,93.93,94.11,12653.0,89.3838,89.4883,89.2603,89.4313,12653.0
2020-09-17 11:40:00,94.15,94.19,93.5,93.5,18305.0,89.4693,89.5073,88.8516,88.8516,18305.0
2020-09-17 11:50:00,93.51,93.54,93.2,93.37,25202.0,88.8611,88.8897,88.5666,88.7281,25202.0
2020-09-17 12:00:00,93.33,93.38,93.04,93.13,15661.0,88.6901,88.7376,88.4145,88.5,15661.0
2020-09-17 12:10:00,93.14,93.15,92.59,92.73,28576.0,88.5095,88.519,87.9869,88.1199,28576.0
2020-09-17 12:20:00,92.68,92.79,92.52,92.74,16802.0,88.0724,88.1769,87.9204,88.1294,16802.0
2020-09-17 12:30:00,92.73,92.87,92.59,92.78,25986.0,88.1199,88.253,87.9869,88.1674,25986.0
2020-09-17 12:40:00,92.72,92.79,92.25,92.29,19910.0,88.1104,88.1769,87.6638,87.7018,19910.0
2020-09-17 12:50:00,92.27,93.01,92.22,93.01,15715.0,87.6828,88.386,87.6353,88.386,15715.0
2020-09-17 13:00:00,92.98,93.07,92.82,92.93,7865.0,88.3575,88.443,88.2054,88.31,7865.0
2020-09-17 13:10:00,92.93,92.95,92.5,92.51,12307.0,88.31,88.329,87.9014,87.9109,12307.0
2020-09-17 13:20:00,92.53,92.8,92.53,92.77,14760.0,87.9299,88.1864,87.9299,88.1579,14760.0
2020-09-17 13:30:00,92.79,93.2,92.71,93.2,13204.0,88.1769,88.5666,88.1009,88.5666,13204.0
2020-09-17 13:40:00,93.22,93.36,93.14,93.32,11219.0,88.5856,88.7186,88.5095,88.6806,11219.0
2020-09-17 13:50:00,93.32,93.43,93.12,93.17,19946.0,88.6806,88.7851,88.4905,88.538,19946.0
2020-09-17 14:00:00,93.21,93.46,93.21,93.42,18554.0,88.5761,88.8136,88.5761,88.7756,18554.0
2020-09-17 14:10:00,93.44,93.53,93.33,93.34,20592.0,88.7946,88.8802,88.6901,88.6996,20592.0
2020-09-17 14:20:00,93.38,93.42,93.18,93.18,31664.0,88.7376,88.7756,88.5476,88.5476,31664.0
2020-09-17 14:30:00,93.16,93.16,92.82,92.84,13079.0,88.5285,88.5285,88.2054,88.2245,13079.0
2020-09-17 14:40:00,92.85,93.18,92.76,93.12,13289.0,88.234,88.5476,88.1484,88.4905,13289.0
2020-09-17 14:50:00,93.17,93.23,92.99,93.0,11429.0,88.538,88.5951,88.367,88.3765,11429.0
2020-09-17 15:00:00,93.0,93.06,92.63,92.97,18098.0,88.3765,88.4335,88.0249,88.348,18098.0
2020-09-17 15:10:00,92.95,93.44,92.94,93.31,28825.0,88.329,88.7946,88.3195,88.6711,28825.0
2020-09-17 15:20:00,93.31,93.46,93.05,93.08,26596.0,88.6711,88.8136,88.424,88.4525,26596.0
2020-09-17 15:30:00,93.04,93.76,93.03,93.76,31420.0,88.4145,89.0987,88.405,89.0987,31420.0
2020-09-17 15:40:00,93.8,93.85,93.49,93.73,35261.0,89.1367,89.1842,88.8421,89.0702,35261.0
2020-09-17 15:50:00,93.72,93.92,93.63,93.88,106715.0,89.0607,89.2508,88.9752,89.2128,106715.0
2020-09-18 09:30:00,93.89,94.38,93.37,94.2,435838.0,89.2223,89.6879,88.7281,89.5168,435838.0
2020-09-18 09:40:00,94.25,94.25,93.41,93.44,25560.0,89.5644,89.5644,88.7661,88.7946,25560.0
2020-09-18 09:50:00,93.45,93.81,93.35,93.62,20377.0,88.8041,89.1462,88.7091,88.9657,20377.0
2020-09-18 10:00:00,93.7,94.32,93.59,94.1,19025.0,89.0417,89.6309,88.9372,89.4218,19025.0
2020-09-18 10:10:00,94.06,94.41,93.99,94.27,10665.0,89.3838,89.7164,89.3173,89.5834,10665.0
2020-09-18 10:20:00,94.3,94.45,94.04,94.2,15149.0,89.6119,89.7544,89.3648,89.5168,15149.0
2020-09-18 10:30:00,94.13,94.16,93.63,93.65,20032.0,89.4503,89.4788,88.9752,88.9942,20032.0
2020-09-18 10:40:00,93.73,93.82,93.49,93.51,18086.0,89.0702,89.1557,88.8421,88.8611,18086.0
2020-09-18 10:50:00,93.53,93.55,93.15,93.27,22073.0,88.8802,88.8992,88.519,88.6331,22073.0
2020-09-18 11:00:00,93.27,93.56,93.17,93.52,16746.0,88.6331,88.9087,88.538,88.8706,16746.0
2020-09-18 11:10:00,93.49,93.53,93.19,93.26,16057.0,88.8421,88.8802,88.5571,88.6236,16057.0
2020-09-18 11:20:00,93.28,93.38,93.16,93.27,13332.0,88.6426,88.7376,88.5285,88.6331,13332.0
2020-09-18 11:30:00,93.3,93.3,92.81,92.93,19911.0,88.6616,88.6616,88.1959,88.31,19911.0
2020-09-18 11:40:00,92.98,93.25,92.79,93.25,13300.0,88.3575,88.6141,88.1769,88.6141,13300.0
2020-09-18 11:50:00,93.24,93.33,92.98,92.98,8412.0,88.6046,88.6901,88.3575,88.3575,8412.0
2020-09-18 12:00:00,92.97,93.02,92.86,92.92,10981.0,88.348,88.3955,88.2435,88.3005,10981.0
2020-09-18 12:10:00,92.95,93.05,92.45,92.47,17922.0,88.329,88.424,87.8538,87.8728,17922.0
2020-09-18 12:20:00,92.53,92.56,92.28,92.39,14733.0,87.9299,87.9584,87.6923,87.7968,14733.0
2020-09-18 12:30:00,92.36,92.37,91.87,91.87,24954.0,87.7683,87.7778,87.3027,87.3027,24954.0
2020-09-18 12:40:00,91.87,92.09,91.78,91.88,19589.0,87.3027,87.5117,87.2172,87.3122,19589.0
2020-09-18 12:50:00,91.85,92.06,91.79,92.06,13492.0,87.2837,87.4832,87.2267,87.4832,13492.0
2020-09-18 13:00:00,92.01,92.23,91.87,91.9,13130.0,87.4357,87.6448,87.3027,87.3312,13130.0
2020-09-18 13:10:00,91.86,92.1,91.8,91.86,12736.0,87.2932,87.5212,87.2362,87.2932,12736.0
2020-09-18 13:20:00,91.87,91.9,91.47,91.49,18676.0,87.3027,87.3312,86.9226,86.9416,18676.0
2020-09-18 13:30:00,91.47,91.59,91.2,91.5,17463.0,86.9226,87.0366,86.666,86.9511,17463.0
2020-09-18 13:40:00,91.49,91.81,91.47,91.76,12977.0,86.9416,87.2457,86.9226,87.1981,12977.0
2020-09-18 13:50:00,91.79,91.96,91.72,91.91,5698.0,87.2267,87.3882,87.1601,87.3407,5698.0
2020-09-18 14:00:00,91.91,91.95,91.67,91.87,10749.0,87.3407,87.3787,87.1126,87.3027,10749.0
2020-09-18 14:10:00,91.86,91.92,91.59,91.61,9944.0,87.2932,87.3502,87.0366,87.0556,9944.0
2020-09-18 14:20:00,91.63,91.9,91.59,91.75,15778.0,87.0746,87.3312,87.0366,87.1886,15778.0
2020-09-18 14:30:00,91.73,91.89,91.65,91.79,12149.0,87.1696,87.3217,87.0936,87.2267,12149.0
2020-09-18 14:40:00,91.8,91.85,91.6,91.71,31301.0,87.2362,87.2837,87.0461,87.1506,31301.0
2020-09-18 14:50:00,91.71,92.15,91.67,92.15,18242.0,87.1506,87.5688,87.1126,87.5688,18242.0
2020-09-18 15:00:00,92.18,92.28,91.99,92.28,51427.0,87.5973,87.6923,87.4167,87.6923,51427.0
2020-09-18 15:10:00,92.28,92.4,92.08,92.13,28440.0,87.6923,87.8063,87.5022,87.5498,28440.0
2020-09-18 15:20:00,92.12,92.47,91.98,92.47,30228.0,87.5402,87.8728,87.4072,87.8728,30228.0
2020-09-18 15:30:00,92.45,92.75,92.32,92.59,25714.0,87.8538,88.1389,87.7303,87.9869,25714.0
2020-09-18 15:40:00,92.61,92.69,92.44,92.57,41818.0,88.0059,88.0819,87.8443,87.9679,41818.0
2020-09-18 15:50:00,92.54,92.76,92.25,92.26,145064.0,87.9394,88.1484,87.6638,87.6733,145064.0
2020-09-21 09:30:00,91.09,91.24,88.65,88.74,49774.0,86.5615,86.704,84.2428,84.3283,49774.0
2020-09-21 09:40:00,88.72,88.72,88.24,88.47,23557.0,84.3093,84.3093,83.8531,84.0717,23557.0
2020-09-21 09:50:00,88.45,88.63,88.25,88.4,42401.0,84.0527,84.2238,83.8626,84.0052,42401.0
2020-09-21 10:00:00,88.36,88.36,87.66,87.99,43213.0,83.9672,83.9672,83.302,83.6156,43213.0
2020-09-21 10:10:00,87.97,88.28,87.9,88.01,31801.0,83.5966,83.8912,83.53,83.6346,31801.0
2020-09-21 10:20:00,88.05,88.16,87.62,88.16,24874.0,83.6726,83.7771,83.264,83.7771,24874.0
2020-09-21 10:30:00,88.07,88.26,87.84,87.96,17373.0,83.6916,83.8721,83.473,83.5871,17373.0
2020-09-21 10:40:00,87.92,88.77,87.84,88.77,20996.0,83.5491,84.3568,83.473,84.3568,20996.0
2020-09-21 10:50:00,88.75,89.11,88.55,89.11,21763.0,84.3378,84.6799,84.1477,84.6799,21763.0
2020-09-21 11:00:00,89.07,89.23,88.96,89.01,13223.0,84.6419,84.7939,84.5373,84.5849,13223.0
2020-09-21 11:10:00,89.04,89.08,88.17,88.23,21540.0,84.6134,84.6514,83.7866,83.8436,21540.0
2020-09-21 11:20:00,88.23,88.3,87.92,88.29,18103.0,83.8436,83.9102,83.5491,83.9007,18103.0
2020-09-21 11:30:00,88.32,88.69,88.18,88.58,8869.0,83.9292,84.2808,83.7961,84.1762,8869.0
2020-09-21 11:40:00,88.56,88.9,88.48,88.85,66613.0,84.1572,84.4803,84.0812,84.4328,66613.0
2020-09-21 11:50:00,88.89,89.0,88.74,88.74,13954.0,84.4708,84.5754,84.3283,84.3283,13954.0
2020-09-21 12:00:00,88.79,89.25,88.71,89.12,26607.0,84.3758,84.8129,84.2998,84.6894,26607.0
2020-09-21 12:10:00,89.06,89.06,88.65,88.75,17523.0,84.6324,84.6324,84.2428,84.3378,17523.0
2020-09-21 12:20:00,88.77,88.98,88.62,88.84,23877.0,84.3568,84.5564,84.2143,84.4233,23877.0
2020-09-21 12:30:00,88.84,89.12,88.7,89.09,8346.0,84.4233,84.6894,84.2903,84.6609,8346.0
2020-09-21 12:40:00,89.07,89.25,88.81,88.88,10419.0,84.6419,84.8129,84.3948,84.4613,10419.0
2020-09-21 12:50:00,88.88,88.88,88.64,88.73,9347.0,84.4613,84.4613,84.2333,84.3188,9347.0
2020-09-21 13:00:00,88.76,88.83,88.56,88.81,9620.0,84.3473,84.4138,84.1572,84.3948,9620.0
2020-09-21 13:10:00,88.8,89.12,88.78,89.08,22921.0,84.3853,84.6894,84.3663,84.6514,22921.0
2020-09-21 13:20:00,89.09,89.3,89.06,89.23,30671.0,84.6609,84.8604,84.6324,84.7939,30671.0
2020-09-21 13:30:00,89.23,89.52,89.22,89.49,39470.0,84.7939,85.0695,84.7844,85.041,39470.0
2020-09-21 13:40:00,89.5,89.52,89.14,89.23,21408.0,85.0505,85.0695,84.7084,84.7939,21408.0
2020-09-21 13:50:00,89.21,89.34,89.09,89.24,10781.0,84.7749,84.8985,84.6609,84.8034,10781.0
2020-09-21 14:00:00,89.26,89.42,89.15,89.28,18738.0,84.8224,84.9745,84.7179,84.8414,18738.0
2020-09-21 14:10:00,89.29,89.49,89.28,89.39,23960.0,84.8509,85.041,84.8414,84.946,23960.0
2020-09-21 14:20:00,89.44,89.77,89.43,89.66,59442.0,84.9935,85.3071,84.984,85.2025,59442.0
2020-09-21 14:30:00,89.66,89.66,89.38,89.44,36640.0,85.2025,85.2025,84.9365,84.9935,36640.0
2020-09-21 14:40:00,89.43,89.52,88.97,89.03,51906.0,84.984,85.0695,84.5469,84.6039,51906.0
2020-09-21 14:50:00,89.05,89.47,88.95,89.41,32641.0,84.6229,85.022,84.5278,84.965,32641.0
2020-09-21 15:00:00,89.41,89.91,89.37,89.91,25389.0,84.965,85.4401,84.927,85.4401,25389.0
2020-09-21 15:10:00,89.94,89.95,89.6,89.64,45991.0,85.4686,85.4781,85.1455,85.1835,45991.0
2020-09-21 15:20:00,89.63,90.15,89.57,89.96,32211.0,85.174,85.6682,85.117,85.4876,32211.0
2020-09-21 15:30:00,89.95,90.05,89.7,89.93,39964.0,85.4781,85.5732,85.2406,85.4591,39964.0
2020-09-21 15:40:00,89.94,90.2,89.82,90.1,55972.0,85.4686,85.7157,85.3546,85.6207,55972.0
2020-09-21 15:50:00,90.08,90.48,90.04,90.46,146644.0,85.6017,85.9818,85.5637,85.9628,146644.0
2020-09-22 09:30:00,90.49,91.15,90.44,91.15,32964.0,85.9913,86.6185,85.9438,86.6185,32964.0
2020-09-22 09:40:00,91.23,91.37,90.17,90.18,17890.0,86.6945,86.8275,85.6872,85.6967,17890.0
2020-09-22 09:50:00,90.16,90.24,89.79,89.95,56328.0,85.6777,85.7537,85.3261,85.4781,56328.0
2020-09-22 10:00:00,89.89,90.0,89.64,89.66,38253.0,85.4211,85.5256,85.1835,85.2025,38253.0
2020-09-22 10:10:00,89.69,90.0,89.67,89.86,18681.0,85.2311,85.5256,85.2121,85.3926,18681.0
2020-09-22 10:20:00,89.86,90.37,89.81,90.37,38347.0,85.3926,85.8773,85.3451,85.8773,38347.0
2020-09-22 10:30:00,90.36,90.62,90.28,90.3,67701.0,85.8677,86.1148,85.7917,85.8107,67701.0
2020-09-22 10:40:00,90.3,90.31,89.66,89.75,18472.0,85.8107,85.8202,85.2025,85.2881,18472.0
2020-09-22 10:50:00,89.73,90.04,89.53,89.53,12316.0,85.2691,85.5637,85.079,85.079,12316.0
2020-09-22 11:00:00,89.61,89.82,89.53,89.63,13036.0,85.155,85.3546,85.079,85.174,13036.0
2020-09-22 11:10:00,89.66,89.8,89.6,89.74,11777.0,85.2025,85.3356,85.1455,85.2786,11777.0
2020-09-22 11:20:00,89.73,89.76,89.6,89.64,13416.0,85.2691,85.2976,85.1455,85.1835,13416.0
2020-09-22 11:30:00,89.67,89.67,89.39,89.55,12912.0,85.2121,85.2121,84.946,85.098,12912.0
2020-09-22 11:40:00,89.64,89.93,89.63,89.81,15275.0,85.1835,85.4591,85.174,85.3451,15275.0
2020-09-22 11:50:00,89.81,90.39,89.81,90.37,87284.0,85.3451,85.8963,85.3451,85.8773,87284.0
2020-09-22 12:00:00,90.41,90.5,90.29,90.38,10907.0,85.9153,86.0008,85.8012,85.8868,10907.0
2020-09-22 12:10:00,90.35,90.45,90.23,90.25,9396.0,85.8582,85.9533,85.7442,85.7632,9396.0
2020-09-22 12:20:00,90.26,90.67,90.14,90.67,16865.0,85.7727,86.1623,85.6587,86.1623,16865.0
2020-09-22 12:30:00,90.64,90.69,90.38,90.45,9770.0,86.1338,86.1813,85.8868,85.9533,9770.0
2020-09-22 12:40:00,90.49,90.53,90.3,90.34,5653.0,85.9913,86.0293,85.8107,85.8487,5653.0
2020-09-22 12:50:00,90.36,90.36,90.21,90.31,8660.0,85.8677,85.8677,85.7252,85.8202,8660.0
2020-09-22 13:00:00,90.33,90.36,90.09,90.26,10851.0,85.8392,85.8677,85.6112,85.7727,10851.0
2020-09-22 13:10:00,90.27,90.36,90.19,90.21,11460.0,85.7822,85.8677,85.7062,85.7252,11460.0
2020-09-22 13:20:00,90.22,90.25,90.08,90.13,31012.0,85.7347,85.7632,85.6017,85.6492,31012.0
2020-09-22 13:30:00,90.11,90.22,90.07,90.14,18927.0,85.6302,85.7347,85.5922,85.6587,18927.0
2020-09-22 13:40:00,90.16,90.18,89.96,90.13,11810.0,85.6777,85.6967,85.4876,85.6492,11810.0
2020-09-22 13:50:00,90.13,90.34,90.12,90.34,10847.0,85.6492,85.8487,85.6397,85.8487,10847.0
2020-09-22 14:00:00,90.32,90.72,90.32,90.59,24348.0,85.8297,86.2099,85.8297,86.0863,24348.0
2020-09-22 14:10:00,90.59,90.64,90.4,90.54,20222.0,86.0863,86.1338,85.9058,86.0388,20222.0
2020-09-22 14:20:00,90.52,90.52,90.26,90.37,16449.0,86.0198,86.0198,85.7727,85.8773,16449.0
2020-09-22 14:30:00,90.38,90.47,90.22,90.22,23433.0,85.8868,85.9723,85.7347,85.7347,23433.0
2020-09-22 14:40:00,90.21,90.32,90.17,90.21,15100.0,85.7252,85.8297,85.6872,85.7252,15100.0
2020-09-22 14:50:00,90.21,90.22,90.06,90.16,13759.0,85.7252,85.7347,85.5827,85.6777,13759.0
2020-09-22 15:00:00,90.16,90.24,90.0,90.15,22748.0,85.6777,85.7537,85.5256,85.6682,22748.0
2020-09-22 15:10:00,90.1,90.14,89.95,90.14,17017.0,85.6207,85.6587,85.4781,85.6587,17017.0
2020-09-22 15:20:00,90.14,90.57,90.12,90.56,71929.0,85.6587,86.0673,85.6397,86.0578,71929.0
2020-09-22 15:30:00,90.59,90.67,90.42,90.58,21825.0,86.0863,86.1623,85.9248,86.0768,21825.0
2020-09-22 15:40:00,90.58,90.69,90.54,90.62,23235.0,86.0768,86.1813,86.0388,86.1148,23235.0
2020-09-22 15:50:00,90.6,90.77,90.48,90.62,84593.0,86.0958,86.2574,85.9818,86.1148,84593.0
2020-09-23 09:30:00,91.0,92.29,90.77,91.87,44188.0,86.4759,87.7018,86.2574,87.3027,44188.0
2020-09-23 09:40:00,91.93,92.45,91.61,92.01,67153.0,87.3597,87.8538,87.0556,87.4357,67153.0
2020-09-23 09:50:00,92.03,92.04,90.61,90.64,26926.0,87.4547,87.4642,86.1053,86.1338,26926.0
2020-09-23 10:00:00,90.63,90.75,90.43,90.63,58724.0,86.1243,86.2384,85.9343,86.1243,58724.0
2020-09-23 10:10:00,90.64,90.85,90.53,90.78,86436.0,86.1338,86.3334,86.0293,86.2669,86436.0
2020-09-23 10:20:00,90.79,90.92,90.57,90.7,22253.0,86.2764,86.3999,86.0673,86.1908,22253.0
2020-09-23 10:30:00,90.8,90.81,90.52,90.59,31600.0,86.2859,86.2954,86.0198,86.0863,31600.0
2020-09-23 10:40:00,90.59,90.86,90.58,90.73,17990.0,86.0863,86.3429,86.0768,86.2194,17990.0
2020-09-23 10:50:00,90.69,90.75,90.29,90.29,15898.0,86.1813,86.2384,85.8012,85.8012,15898.0
2020-09-23 11:00:00,90.31,90.31,90.06,90.2,18500.0,85.8202,85.8202,85.5827,85.7157,18500.0
2020-09-23 11:10:00,90.06,90.27,89.98,90.08,14796.0,85.5827,85.7822,85.5066,85.6017,14796.0
2020-09-23 11:20:00,90.1,90.29,89.99,90.09,22193.0,85.6207,85.8012,85.5161,85.6112,22193.0
2020-09-23 11:30:00,90.09,90.32,89.88,90.23,18741.0,85.6112,85.8297,85.4116,85.7442,18741.0
2020-09-23 11:40:00,90.21,90.33,89.98,89.98,16405.0,85.7252,85.8392,85.5066,85.5066,16405.0
2020-09-23 11:50:00,90.02,90.04,89.82,89.86,13734.0,85.5447,85.5637,85.3546,85.3926,13734.0
2020-09-23 12:00:00,89.81,90.0,89.77,89.94,12356.0,85.3451,85.5256,85.3071,85.4686,12356.0
2020-09-23 12:10:00,89.94,90.0,89.79,89.85,15013.0,85.4686,85.5256,85.3261,85.3831,15013.0
2020-09-23 12:20:00,89.83,89.85,89.43,89.74,19693.0,85.3641,85.3831,84.984,85.2786,19693.0
2020-09-23 12:30:00,89.72,89.89,89.67,89.75,9510.0,85.2596,85.4211,85.2121,85.2881,9510.0
2020-09-23 12:40:00,89.76,89.82,89.58,89.79,13956.0,85.2976,85.3546,85.1265,85.3261,13956.0
2020-09-23 12:50:00,89.77,89.93,89.75,89.93,22867.0,85.3071,85.4591,85.2881,85.4591,22867.0
2020-09-23 13:00:00,89.91,89.93,89.69,89.92,17719.0,85.4401,85.4591,85.2311,85.4496,17719.0
2020-09-23 13:10:00,89.89,90.19,89.89,90.19,12842.0,85.4211,85.7062,85.4211,85.7062,12842.0
2020-09-23 13:20:00,90.14,90.27,90.06,90.09,12484.0,85.6587,85.7822,85.5827,85.6112,12484.0
2020-09-23 13:30:00,90.08,90.22,90.01,90.15,14272.0,85.6017,85.7347,85.5351,85.6682,14272.0
2020-09-23 13:40:00,90.12,90.2,90.01,90.08,20850.0,85.6397,85.7157,85.5351,85.6017,20850.0
2020-09-23 13:50:00,90.05,90.09,89.92,89.97,20048.0,85.5732,85.6112,85.4496,85.4971,20048.0
2020-09-23 14:00:00,90.01,90.02,89.77,89.79,24714.0,85.5351,85.5447,85.3071,85.3261,24714.0
2020-09-23 14:10:00,89.78,89.78,89.17,89.2,16724.0,85.3166,85.3166,84.7369,84.7654,16724.0
2020-09-23 14:20:00,89.21,89.31,88.84,88.9,30088.0,84.7749,84.8699,84.4233,84.4803,30088.0
2020-09-23 14:30:00,88.9,89.06,88.76,88.98,22681.0,84.4803,84.6324,84.3473,84.5564,22681.0
2020-09-23 14:40:00,88.95,88.95,88.57,88.61,18900.0,84.5278,84.5278,84.1667,84.2047,18900.0
2020-09-23 14:50:00,88.66,88.79,88.58,88.68,53063.0,84.2523,84.3758,84.1762,84.2713,53063.0
2020-09-23 15:00:00,88.7,88.82,88.54,88.61,50100.0,84.2903,84.4043,84.1382,84.2047,50100.0
2020-09-23 15:10:00,88.6,88.93,88.53,88.76,44599.0,84.1952,84.5088,84.1287,84.3473,44599.0
2020-09-23 15:20:00,88.78,88.83,88.34,88.74,53441.0,84.3663,84.4138,83.9482,84.3283,53441.0
2020-09-23 15:30:00,88.73,88.81,88.51,88.61,55983.0,84.3188,84.3948,84.1097,84.2047,55983.0
2020-09-23 15:40:00,88.62,88.73,87.94,88.02,126923.0,84.2143,84.3188,83.5681,83.6441,126923.0
2020-09-23 15:50:00,87.99,88.0,87.5,87.73,277498.0,83.6156,83.6251,83.1499,83.3685,277498.0
2020-09-24 09:30:00,86.87,87.3,85.37,85.45,44595.0,82.5513,82.9599,81.1258,81.2018,44595.0
2020-09-24 09:40:00,85.44,86.1,85.26,85.94,31053.0,81.1923,81.8195,81.0213,81.6675,31053.0
2020-09-24 09:50:00,85.95,86.21,85.61,85.68,49690.0,81.677,81.9241,81.3539,81.4204,49690.0
2020-09-24 10:00:00,85.8,86.59,85.79,86.45,70026.0,81.5344,82.2852,81.5249,82.1521,70026.0
2020-09-24 10:10:00,86.45,86.63,86.19,86.38,45216.0,82.1521,82.3232,81.9051,82.0856,45216.0
2020-09-24 10:20:00,86.4,86.41,85.69,85.8,112936.0,82.1046,82.1141,81.4299,81.5344,112936.0
2020-09-24 10:30:00,85.77,85.91,85.65,85.76,19812.0,81.5059,81.639,81.3919,81.4964,19812.0
2020-09-24 10:40:00,85.78,86.16,85.7,85.95,24467.0,81.5154,81.8766,81.4394,81.677,24467.0
2020-09-24 10:50:00,85.89,86.18,85.81,86.08,18778.0,81.62,81.8956,81.544,81.8005,18778.0
2020-09-24 11:00:00,86.06,86.06,85.27,85.3,17777.0,81.7815,81.7815,81.0308,81.0593,17777.0
2020-09-24 11:10:00,85.34,85.38,85.12,85.28,20030.0,81.0973,81.1353,80.8883,81.0403,20030.0
2020-09-24 11:20:00,85.31,85.76,85.31,85.62,21229.0,81.0688,81.4964,81.0688,81.3634,21229.0
2020-09-24 11:30:00,85.64,85.9,85.5,85.79,17963.0,81.3824,81.6295,81.2494,81.5249,17963.0
2020-09-24 11:40:00,85.74,86.01,85.73,85.98,37142.0,81.4774,81.734,81.4679,81.7055,37142.0
2020-09-24 11:50:00,86.0,86.28,85.96,86.26,11242.0,81.7245,81.9906,81.6865,81.9716,11242.0
2020-09-24 12:00:00,86.3,86.64,86.3,86.52,22111.0,82.0096,82.3327,82.0096,82.2187,22111.0
2020-09-24 12:10:00,86.52,86.64,86.4,86.42,19456.0,82.2187,82.3327,82.1046,82.1236,19456.0
2020-09-24 12:20:00,86.47,86.73,86.28,86.61,41788.0,82.1711,82.4182,81.9906,82.3042,41788.0
2020-09-24 12:30:00,86.58,86.58,85.99,85.99,38909.0,82.2757,82.2757,81.715,81.715,38909.0
2020-09-24 12:40:00,85.93,86.27,85.87,86.27,29926.0,81.658,81.9811,81.601,81.9811,29926.0
2020-09-24 12:50:00,86.31,86.68,86.1,86.68,24803.0,82.0191,82.3707,81.8195,82.3707,24803.0
2020-09-24 13:00:00,86.66,87.0,86.63,86.96,28065.0,82.3517,82.6748,82.3232,82.6368,28065.0
2020-09-24 13:10:00,86.92,87.42,86.92,87.28,76679.0,82.5988,83.0739,82.5988,82.9409,76679.0
2020-09-24 13:20:00,87.26,87.77,87.25,87.64,33993.0,82.9219,83.4065,82.9124,83.283,33993.0
2020-09-24 13:30:00,87.63,88.1,87.63,87.94,44926.0,83.2735,83.7201,83.2735,83.5681,44926.0
2020-09-24 13:40:00,87.91,88.01,87.79,87.99,11268.0,83.5395,83.6346,83.4255,83.6156,11268.0
2020-09-24 13:50:00,87.97,88.0,87.55,87.55,15847.0,83.5966,83.6251,83.1974,83.1974,15847.0
2020-09-24 14:00:00,87.59,87.82,87.59,87.77,11555.0,83.2355,83.454,83.2355,83.4065,11555.0
2020-09-24 14:10:00,87.7,87.7,87.29,87.31,10019.0,83.34,83.34,82.9504,82.9694,10019.0
2020-09-24 14:20:00,87.31,87.42,87.18,87.42,14286.0,82.9694,83.0739,82.8458,83.0739,14286.0
2020-09-24 14:30:00,87.43,87.51,87.33,87.44,10195.0,83.0834,83.1594,82.9884,83.0929,10195.0
2020-09-24 14:40:00,87.45,87.68,87.19,87.19,20983.0,83.1024,83.321,82.8553,82.8553,20983.0
2020-09-24 14:50:00,87.14,87.22,86.81,86.81,13228.0,82.8078,82.8839,82.4942,82.4942,13228.0
2020-09-24 15:00:00,86.84,87.06,86.84,86.96,15893.0,82.5227,82.7318,82.5227,82.6368,15893.0
2020-09-24 15:10:00,86.93,87.11,86.82,86.83,18504.0,82.6083,82.7793,82.5037,82.5132,18504.0
2020-09-24 15:20:00,86.85,86.85,86.46,86.54,29301.0,82.5322,82.5322,82.1616,82.2377,29301.0
2020-09-24 15:30:00,86.53,86.75,86.46,86.75,42995.0,82.2282,82.4372,82.1616,82.4372,42995.0
2020-09-24 15:40:00,86.73,86.91,86.55,86.6,62478.0,82.4182,82.5893,82.2472,82.2947,62478.0
2020-09-24 15:50:00,86.61,86.85,86.5,86.76,173964.0,82.3042,82.5322,82.1996,82.4467,173964.0
2020-09-25 09:30:00,86.45,86.45,85.74,85.97,58877.0,82.1521,82.1521,81.4774,81.696,58877.0
2020-09-25 09:40:00,85.93,86.27,85.81,86.02,51783.0,81.658,81.9811,81.544,81.7435,51783.0
2020-09-25 09:50:00,86.07,86.33,85.89,86.12,59686.0,81.791,82.0381,81.62,81.8385,59686.0
2020-09-25 10:00:00,86.12,86.17,85.71,85.82,33874.0,81.8385,81.8861,81.4489,81.5535,33874.0
2020-09-25 10:10:00,85.72,85.97,85.37,85.96,25011.0,81.4584,81.696,81.1258,81.6865,25011.0
2020-09-25 10:20:00,85.91,86.18,85.87,85.87,48522.0,81.639,81.8956,81.601,81.601,48522.0
2020-09-25 10:30:00,85.88,86.17,85.65,86.17,28129.0,81.6105,81.8861,81.3919,81.8861,28129.0
2020-09-25 10:40:00,86.29,86.45,86.19,86.28,27659.0,82.0001,82.1521,81.9051,81.9906,27659.0
2020-09-25 10:50:00,86.28,86.3,86.04,86.2,18558.0,81.9906,82.0096,81.7625,81.9146,18558.0
2020-09-25 11:00:00,86.21,86.29,86.1,86.14,8448.0,81.9241,82.0001,81.8195,81.8575,8448.0
2020-09-25 11:10:00,86.12,86.47,86.11,86.47,25656.0,81.8385,82.1711,81.829,82.1711,25656.0
2020-09-25 11:20:00,86.54,86.54,86.38,86.42,22174.0,82.2377,82.2377,82.0856,82.1236,22174.0
2020-09-25 11:30:00,86.45,86.68,86.43,86.66,8022.0,82.1521,82.3707,82.1331,82.3517,8022.0
2020-09-25 11:40:00,86.65,86.71,86.35,86.35,9032.0,82.3422,82.3992,82.0571,82.0571,9032.0
2020-09-25 11:50:00,86.34,86.47,86.25,86.28,10654.0,82.0476,82.1711,81.9621,81.9906,10654.0
2020-09-25 12:00:00,86.3,86.4,86.23,86.36,15194.0,82.0096,82.1046,81.9431,82.0666,15194.0
2020-09-25 12:10:00,86.36,86.48,86.22,86.25,31568.0,82.0666,82.1806,81.9336,81.9621,31568.0
2020-09-25 12:20:00,86.24,86.42,86.18,86.41,8154.0,81.9526,82.1236,81.8956,82.1141,8154.0
2020-09-25 12:30:00,86.44,86.49,86.31,86.46,10362.0,82.1426,82.1901,82.0191,82.1616,10362.0
2020-09-25 12:40:00,86.45,86.47,86.34,86.36,15599.0,82.1521,82.1711,82.0476,82.0666,15599.0
2020-09-25 12:50:00,86.35,86.49,86.35,86.43,19905.0,82.0571,82.1901,82.0571,82.1331,19905.0
2020-09-25 13:00:00,86.44,86.61,86.36,86.61,26388.0,82.1426,82.3042,82.0666,82.3042,26388.0
2020-09-25 13:10:00,86.59,86.74,86.52,86.65,23545.0,82.2852,82.4277,82.2187,82.3422,23545.0
2020-09-25 13:20:00,86.65,86.87,86.65,86.83,24050.0,82.3422,82.5513,82.3422,82.5132,24050.0
2020-09-25 13:30:00,86.89,86.92,86.65,86.66,9790.0,82.5703,82.5988,82.3422,82.3517,9790.0
2020-09-25 13:40:00,86.67,86.91,86.65,86.85,19147.0,82.3612,82.5893,82.3422,82.5322,19147.0
2020-09-25 13:50:00,86.92,87.0,86.82,86.97,17178.0,82.5988,82.6748,82.5037,82.6463,17178.0
2020-09-25 14:00:00,87.0,87.21,86.96,87.21,16906.0,82.6748,82.8744,82.6368,82.8744,16906.0
2020-09-25 14:10:00,87.2,87.44,87.14,87.44,15539.0,82.8648,83.0929,82.8078,83.0929,15539.0
2020-09-25 14:20:00,87.44,87.55,87.37,87.45,17316.0,83.0929,83.1974,83.0264,83.1024,17316.0
2020-09-25 14:30:00,87.46,87.5,87.18,87.27,24746.0,83.1119,83.1499,82.8458,82.9314,24746.0
2020-09-25 14:40:00,87.27,87.31,87.17,87.24,13381.0,82.9314,82.9694,82.8363,82.9029,13381.0
2020-09-25 14:50:00,87.25,87.47,87.24,87.44,31416.0,82.9124,83.1214,82.9029,83.0929,31416.0
2020-09-25 15:00:00,87.45,87.84,87.42,87.83,29478.0,83.1024,83.473,83.0739,83.4635,29478.0
2020-09-25 15:10:00,87.81,87.93,87.64,87.92,45402.0,83.4445,83.5586,83.283,83.5491,45402.0
2020-09-25 15:20:00,87.91,88.11,87.9,88.11,31614.0,83.5395,83.7296,83.53,83.7296,31614.0
2020-09-25 15:30:00,88.1,88.14,87.79,87.86,25030.0,83.7201,83.7581,83.4255,83.492,25030.0
2020-09-25 15:40:00,87.86,88.19,87.84,88.15,37986.0,83.492,83.8056,83.473,83.7676,37986.0
2020-09-25 15:50:00,88.11,88.11,87.83,87.93,106497.0,83.7296,83.7296,83.4635,83.5586,106497.0
2020-09-28 09:30:00,89.82,90.84,88.82,90.34,68132.0,85.3546,86.3239,84.4043,85.8487,68132.0
2020-09-28 09:40:00,90.41,90.73,90.16,90.73,21755.0,85.9153,86.2194,85.6777,86.2194,21755.0
2020-09-28 09:50:00,90.7,91.13,90.59,91.13,38948.0,86.1908,86.5995,86.0863,86.5995,38948.0
2020-09-28 10:00:00,91.15,91.25,90.89,90.89,36515.0,86.6185,86.7135,86.3714,86.3714,36515.0
2020-09-28 10:10:00,90.92,91.37,90.89,91.37,31877.0,86.3999,86.8275,86.3714,86.8275,31877.0
2020-09-28 10:20:00,91.4,91.64,91.36,91.43,22911.0,86.856,87.0841,86.818,86.8846,22911.0
2020-09-28 10:30:00,91.41,91.72,91.39,91.47,13516.0,86.8655,87.1601,86.8465,86.9226,13516.0
2020-09-28 10:40:00,91.46,91.67,91.33,91.33,11521.0,86.9131,87.1126,86.7895,86.7895,11521.0
2020-09-28 10:50:00,91.32,91.58,91.05,91.56,21128.0,86.78,87.0271,86.5234,87.0081,21128.0
2020-09-28 11:00:00,91.6,91.8,91.41,91.44,17245.0,87.0461,87.2362,86.8655,86.8941,17245.0
2020-09-28 11:10:00,91.43,91.81,91.31,91.76,14333.0,86.8846,87.2457,86.7705,87.1981,14333.0
2020-09-28 11:20:00,91.77,91.83,91.53,91.75,15442.0,87.2076,87.2647,86.9796,87.1886,15442.0
2020-09-28 11:30:00,91.75,91.96,91.55,91.94,13559.0,87.1886,87.3882,86.9986,87.3692,13559.0
2020-09-28 11:40:00,91.92,91.96,91.71,91.85,11342.0,87.3502,87.3882,87.1506,87.2837,11342.0
2020-09-28 11:50:00,91.8,91.9,91.68,91.73,15065.0,87.2362,87.3312,87.1221,87.1696,15065.0
2020-09-28 12:00:00,91.68,91.91,91.56,91.86,13246.0,87.1221,87.3407,87.0081,87.2932,13246.0
2020-09-28 12:10:00,91.84,92.05,91.67,91.68,20674.0,87.2742,87.4737,87.1126,87.1221,20674.0
2020-09-28 12:20:00,91.74,91.92,91.72,91.92,7773.0,87.1791,87.3502,87.1601,87.3502,7773.0
2020-09-28 12:30:00,91.91,91.91,91.76,91.79,7537.0,87.3407,87.3407,87.1981,87.2267,7537.0
2020-09-28 12:40:00,91.82,91.89,91.73,91.89,19114.0,87.2552,87.3217,87.1696,87.3217,19114.0
2020-09-28 12:50:00,91.89,92.05,91.89,91.96,13038.0,87.3217,87.4737,87.3217,87.3882,13038.0
2020-09-28 13:00:00,91.96,91.97,91.79,91.81,16869.0,87.3882,87.3977,87.2267,87.2457,16869.0
2020-09-28 13:10:00,91.84,92.0,91.84,91.91,9204.0,87.2742,87.4262,87.2742,87.3407,9204.0
2020-09-28 13:20:00,91.9,92.09,91.9,92.05,15814.0,87.3312,87.5117,87.3312,87.4737,15814.0
2020-09-28 13:30:00,92.04,92.25,91.9,91.98,21859.0,87.4642,87.6638,87.3312,87.4072,21859.0
2020-09-28 13:40:00,91.94,92.0,91.69,91.71,21472.0,87.3692,87.4262,87.1316,87.1506,21472.0
2020-09-28 13:50:00,91.69,91.89,91.69,91.88,13508.0,87.1316,87.3217,87.1316,87.3122,13508.0
2020-09-28 14:00:00,91.9,92.11,91.81,92.11,29233.0,87.3312,87.5307,87.2457,87.5307,29233.0
2020-09-28 14:10:00,92.08,92.34,92.08,92.17,26621.0,87.5022,87.7493,87.5022,87.5878,26621.0
2020-09-28 14:20:00,92.17,92.37,92.08,92.27,19608.0,87.5878,87.7778,87.5022,87.6828,19608.0
2020-09-28 14:30:00,92.21,92.37,92.16,92.37,21527.0,87.6258,87.7778,87.5783,87.7778,21527.0
2020-09-28 14:40:00,92.33,92.6,92.32,92.5,26819.0,87.7398,87.9964,87.7303,87.9014,26819.0
2020-09-28 14:50:00,92.52,92.68,92.47,92.52,19748.0,87.9204,88.0724,87.8728,87.9204,19748.0
2020-09-28 15:00:00,92.5,92.52,92.2,92.25,26386.0,87.9014,87.9204,87.6163,87.6638,26386.0
2020-09-28 15:10:00,92.29,92.45,92.15,92.28,22867.0,87.7018,87.8538,87.5688,87.6923,22867.0
2020-09-28 15:20:00,92.3,92.32,92.17,92.28,24297.0,87.7113,87.7303,87.5878,87.6923,24297.0
2020-09-28 15:30:00,92.29,92.29,91.96,92.26,28760.0,87.7018,87.7018,87.3882,87.6733,28760.0
2020-09-28 15:40:00,92.25,92.5,92.17,92.23,70503.0,87.6638,87.9014,87.5878,87.6448,70503.0
2020-09-28 15:50:00,92.22,92.3,92.03,92.29,148297.0,87.6353,87.7113,87.4547,87.7018,148297.0
2020-09-29 09:30:00,91.85,92.14,91.3,91.92,35479.0,87.2837,87.5593,86.761,87.3502,35479.0
2020-09-29 09:40:00,91.95,92.0,91.19,91.51,29191.0,87.3787,87.4262,86.6565,86.9606,29191.0
2020-09-29 09:50:00,91.48,91.58,91.22,91.34,25540.0,86.9321,87.0271,86.685,86.799,25540.0
2020-09-29 10:00:00,91.37,91.83,91.28,91.68,35149.0,86.8275,87.2647,86.742,87.1221,35149.0
2020-09-29 10:10:00,91.71,91.97,91.58,91.63,25466.0,87.1506,87.3977,87.0271,87.0746,25466.0
2020-09-29 10:20:00,91.68,91.98,91.55,91.55,27265.0,87.1221,87.4072,86.9986,86.9986,27265.0
2020-09-29 10:30:00,91.5,91.58,91.35,91.48,50957.0,86.9511,87.0271,86.8085,86.9321,50957.0
2020-09-29 10:40:00,91.45,91.56,91.27,91.48,52058.0,86.9036,87.0081,86.7325,86.9321,52058.0
2020-09-29 10:50:00,91.5,91.6,91.1,91.15,45016.0,86.9511,87.0461,86.571,86.6185,45016.0
2020-09-29 11:00:00,91.07,91.17,90.48,90.48,36293.0,86.5425,86.6375,85.9818,85.9818,36293.0
2020-09-29 11:10:00,90.47,90.83,90.46,90.78,23179.0,85.9723,86.3144,85.9628,86.2669,23179.0
2020-09-29 11:20:00,90.74,91.02,90.68,90.68,12310.0,86.2289,86.4949,86.1718,86.1718,12310.0
2020-09-29 11:30:00,90.64,90.89,90.63,90.72,53858.0,86.1338,86.3714,86.1243,86.2099,53858.0
2020-09-29 11:40:00,90.73,90.76,90.31,90.36,27954.0,86.2194,86.2479,85.8202,85.8677,27954.0
2020-09-29 11:50:00,90.35,90.4,90.27,90.32,14096.0,85.8582,85.9058,85.7822,85.8297,14096.0
2020-09-29 12:00:00,90.35,90.49,90.2,90.47,15319.0,85.8582,85.9913,85.7157,85.9723,15319.0
2020-09-29 12:10:00,90.52,90.62,90.38,90.56,18718.0,86.0198,86.1148,85.8868,86.0578,18718.0
2020-09-29 12:20:00,90.59,90.76,90.51,90.72,13847.0,86.0863,86.2479,86.0103,86.2099,13847.0
2020-09-29 12:30:00,90.7,90.93,90.49,90.92,24753.0,86.1908,86.4094,85.9913,86.3999,24753.0
2020-09-29 12:40:00,90.9,90.94,90.7,90.75,32932.0,86.3809,86.4189,86.1908,86.2384,32932.0
2020-09-29 12:50:00,90.74,90.84,90.6,90.81,13315.0,86.2289,86.3239,86.0958,86.2954,13315.0
2020-09-29 13:00:00,90.87,90.94,90.63,90.67,13815.0,86.3524,86.4189,86.1243,86.1623,13815.0
2020-09-29 13:10:00,90.72,90.93,90.66,90.89,15129.0,86.2099,86.4094,86.1528,86.3714,15129.0
2020-09-29 13:20:00,90.89,91.33,90.82,91.3,17870.0,86.3714,86.7895,86.3049,86.761,17870.0
2020-09-29 13:30:00,91.3,91.39,91.12,91.15,18361.0,86.761,86.8465,86.59,86.6185,18361.0
2020-09-29 13:40:00,91.15,91.18,91.01,91.04,14584.0,86.6185,86.647,86.4854,86.5139,14584.0
2020-09-29 13:50:00,91.04,91.39,91.04,91.16,18897.0,86.5139,86.8465,86.5139,86.628,18897.0
2020-09-29 14:00:00,91.18,91.18,90.92,91.05,14062.0,86.647,86.647,86.3999,86.5234,14062.0
2020-09-29 14:10:00,91.11,91.19,90.91,91.18,13133.0,86.5805,86.6565,86.3904,86.647,13133.0
2020-09-29 14:20:00,91.17,91.25,91.08,91.14,15749.0,86.6375,86.7135,86.552,86.609,15749.0
2020-09-29 14:30:00,91.15,91.32,91.06,91.21,19310.0,86.6185,86.78,86.5329,86.6755,19310.0
2020-09-29 14:40:00,91.2,91.23,91.11,91.12,17180.0,86.666,86.6945,86.5805,86.59,17180.0
2020-09-29 14:50:00,91.11,91.14,91.01,91.09,20641.0,86.5805,86.609,86.4854,86.5615,20641.0
2020-09-29 15:00:00,91.09,91.14,90.92,90.92,13812.0,86.5615,86.609,86.3999,86.3999,13812.0
2020-09-29 15:10:00,90.92,91.1,90.85,91.06,14854.0,86.3999,86.571,86.3334,86.5329,14854.0
2020-09-29 15:20:00,91.06,91.08,90.87,90.97,17528.0,86.5329,86.552,86.3524,86.4474,17528.0
2020-09-29 15:30:00,90.95,91.02,90.83,90.87,24597.0,86.4284,86.4949,86.3144,86.3524,24597.0
2020-09-29 15:40:00,90.88,90.91,90.63,90.91,43177.0,86.3619,86.3904,86.1243,86.3904,43177.0
2020-09-29 15:50:00,90.93,91.19,90.89,91.0,172918.0,86.4094,86.6565,86.3714,86.4759,172918.0
2020-09-30 09:30:00,91.55,92.61,91.12,92.61,37320.0,86.9986,88.0059,86.59,88.0059,37320.0
2020-09-30 09:40:00,92.49,92.98,92.22,92.86,27122.0,87.8919,88.3575,87.6353,88.2435,27122.0
2020-09-30 09:50:00,92.89,93.31,92.79,93.22,45775.0,88.272,88.6711,88.1769,88.5856,45775.0
2020-09-30 10:00:00,93.22,93.75,93.14,93.54,27944.0,88.5856,89.0892,88.5095,88.8897,27944.0
2020-09-30 10:10:00,93.56,93.64,93.21,93.52,14173.0,88.9087,88.9847,88.5761,88.8706,14173.0
2020-09-30 10:20:00,93.56,94.04,93.52,93.81,31975.0,88.9087,89.3648,88.8706,89.1462,31975.0
2020-09-30 10:30:00,93.87,94.06,93.72,93.92,26478.0,89.2032,89.3838,89.0607,89.2508,26478.0
2020-09-30 10:40:00,93.94,94.07,93.67,93.97,16772.0,89.2698,89.3933,89.0132,89.2983,16772.0
2020-09-30 10:50:00,93.94,93.94,93.4,93.43,14644.0,89.2698,89.2698,88.7566,88.7851,14644.0
2020-09-30 11:00:00,93.42,93.44,92.7,92.77,51563.0,88.7756,88.7946,88.0914,88.1579,51563.0
2020-09-30 11:10:00,92.76,92.9,92.62,92.84,79614.0,88.1484,88.2815,88.0154,88.2245,79614.0
2020-09-30 11:20:00,92.84,93.37,92.81,93.12,37308.0,88.2245,88.7281,88.1959,88.4905,37308.0
2020-09-30 11:30:00,93.1,93.12,92.89,92.98,13342.0,88.4715,88.4905,88.272,88.3575,13342.0
2020-09-30 11:40:00,93.01,93.28,92.88,93.28,13822.0,88.386,88.6426,88.2625,88.6426,13822.0
2020-09-30 11:50:00,93.27,93.56,93.13,93.55,25789.0,88.6331,88.9087,88.5,88.8992,25789.0
2020-09-30 12:00:00,93.54,93.72,93.53,93.61,12489.0,88.8897,89.0607,88.8802,88.9562,12489.0
2020-09-30 12:10:00,93.63,93.83,93.6,93.75,38788.0,88.9752,89.1652,88.9467,89.0892,38788.0
2020-09-30 12:20:00,93.77,94.07,93.68,93.68,18857.0,89.1082,89.3933,89.0227,89.0227,18857.0
2020-09-30 12:30:00,93.69,93.85,93.66,93.72,33222.0,89.0322,89.1842,89.0037,89.0607,33222.0
2020-09-30 12:40:00,93.71,93.74,93.45,93.6,28445.0,89.0512,89.0797,88.8041,88.9467,28445.0
2020-09-30 12:50:00,93.57,93.68,93.4,93.66,42685.0,88.9182,89.0227,88.7566,89.0037,42685.0
2020-09-30 13:00:00,93.62,93.63,93.17,93.23,30228.0,88.9657,88.9752,88.538,88.5951,30228.0
2020-09-30 13:10:00,93.23,93.57,93.23,93.57,17326.0,88.5951,88.9182,88.5951,88.9182,17326.0
2020-09-30 13:20:00,93.56,93.92,93.41,93.84,18168.0,88.9087,89.2508,88.7661,89.1747,18168.0
2020-09-30 13:30:00,93.86,94.06,93.84,93.97,13220.0,89.1937,89.3838,89.1747,89.2983,13220.0
2020-09-30 13:40:00,93.98,94.15,93.98,94.1,10849.0,89.3078,89.4693,89.3078,89.4218,10849.0
2020-09-30 13:50:00,94.07,94.52,94.07,94.39,51905.0,89.3933,89.8209,89.3933,89.6974,51905.0
2020-09-30 14:00:00,94.39,94.63,94.29,94.62,27232.0,89.6974,89.9255,89.6024,89.916,27232.0
2020-09-30 14:10:00,94.63,94.63,94.15,94.15,21339.0,89.9255,89.9255,89.4693,89.4693,21339.0
2020-09-30 14:20:00,94.18,94.47,93.62,93.99,46385.0,89.4978,89.7734,88.9657,89.3173,46385.0
2020-09-30 14:30:00,93.96,93.98,93.47,93.5,21310.0,89.2888,89.3078,88.8231,88.8516,21310.0
2020-09-30 14:40:00,93.53,93.63,93.13,93.2,17649.0,88.8802,88.9752,88.5,88.5666,17649.0
2020-09-30 14:50:00,93.17,93.7,93.08,93.64,16023.0,88.538,89.0417,88.4525,88.9847,16023.0
2020-09-30 15:00:00,93.61,93.72,93.35,93.55,18116.0,88.9562,89.0607,88.7091,88.8992,18116.0
2020-09-30 15:10:00,93.54,93.61,92.79,92.83,21130.0,88.8897,88.9562,88.1769,88.215,21130.0
2020-09-30 15:20:00,92.88,93.19,92.63,93.18,42945.0,88.2625,88.5571,88.0249,88.5476,42945.0
2020-09-30 15:30:00,93.14,93.25,92.92,93.17,30707.0,88.5095,88.6141,88.3005,88.538,30707.0
2020-09-30 15:40:00,93.09,93.51,93.09,93.48,40859.0,88.462,88.8611,88.462,88.8326,40859.0
2020-09-30 15:50:00,93.51,93.74,93.32,93.36,140760.0,88.8611,89.0797,88.6806,88.7186,140760.0
2020-10-01 09:30:00,94.11,95.59,94.03,95.38,59746.0,89.4313,90.8377,89.3553,90.6382,59746.0
2020-10-01 09:40:00,95.46,96.27,95.31,95.41,50287.0,90.7142,91.4839,90.5717,90.6667,50287.0
2020-10-01 09:50:00,95.3,95.3,94.6,94.74,22722.0,90.5622,90.5622,89.897,90.03,22722.0
2020-10-01 10:00:00,94.74,94.8,94.23,94.26,25440.0,90.03,90.087,89.5454,89.5739,25440.0
2020-10-01 10:10:00,94.27,94.47,94.12,94.12,16137.0,89.5834,89.7734,89.4408,89.4408,16137.0
2020-10-01 10:20:00,94.1,94.46,93.95,94.18,12935.0,89.4218,89.7639,89.2793,89.4978,12935.0
2020-10-01 10:30:00,94.12,94.57,94.12,94.5,8835.0,89.4408,89.8684,89.4408,89.8019,8835.0
2020-10-01 10:40:00,94.54,94.84,94.4,94.44,14879.0,89.8399,90.125,89.7069,89.7449,14879.0
2020-10-01 10:50:00,94.43,94.63,94.34,94.5,33970.0,89.7354,89.9255,89.6499,89.8019,33970.0
2020-10-01 11:00:00,94.62,94.73,94.3,94.64,37679.0,89.916,90.0205,89.6119,89.935,37679.0
2020-10-01 11:10:00,94.63,95.07,94.52,94.83,33028.0,89.9255,90.3436,89.8209,90.1155,33028.0
2020-10-01 11:20:00,94.87,95.06,94.84,95.0,17515.0,90.1535,90.3341,90.125,90.2771,17515.0
2020-10-01 11:30:00,95.02,95.32,95.02,95.29,20377.0,90.2961,90.5812,90.2961,90.5527,20377.0
2020-10-01 11:40:00,95.31,95.53,95.22,95.39,25135.0,90.5717,90.7807,90.4861,90.6477,25135.0
2020-10-01 11:50:00,95.37,95.56,95.15,95.48,19903.0,90.6287,90.8092,90.4196,90.7332,19903.0
2020-10-01 12:00:00,95.48,95.48,95.19,95.42,14273.0,90.7332,90.7332,90.4576,90.6762,14273.0
2020-10-01 12:10:00,95.4,95.45,95.19,95.41,22635.0,90.6572,90.7047,90.4576,90.6667,22635.0
2020-10-01 12:20:00,95.42,95.78,95.42,95.75,25544.0,90.6762,91.0183,90.6762,90.9898,25544.0
2020-10-01 12:30:00,95.77,95.87,95.61,95.81,20002.0,91.0088,91.1038,90.8567,91.0468,20002.0
2020-10-01 12:40:00,95.77,95.91,95.75,95.78,15886.0,91.0088,91.1418,90.9898,91.0183,15886.0
2020-10-01 12:50:00,95.8,95.81,95.46,95.51,20716.0,91.0373,91.0468,90.7142,90.7617,20716.0
2020-10-01 13:00:00,95.53,95.74,95.5,95.67,14936.0,90.7807,90.9803,90.7522,90.9138,14936.0
2020-10-01 13:10:00,95.68,95.69,95.53,95.69,11451.0,90.9233,90.9328,90.7807,90.9328,11451.0
2020-10-01 13:20:00,95.71,95.76,95.49,95.53,12626.0,90.9518,90.9993,90.7427,90.7807,12626.0
2020-10-01 13:30:00,95.53,95.65,95.44,95.5,10625.0,90.7807,90.8948,90.6952,90.7522,10625.0
2020-10-01 13:40:00,95.47,95.51,95.35,95.35,6331.0,90.7237,90.7617,90.6097,90.6097,6331.0
2020-10-01 13:50:00,95.34,95.43,94.94,95.01,36619.0,90.6002,90.6857,90.2201,90.2866,36619.0
2020-10-01 14:00:00,95.03,95.22,94.57,94.62,27683.0,90.3056,90.4861,89.8684,89.916,27683.0
2020-10-01 14:10:00,94.59,94.8,94.52,94.65,17964.0,89.8875,90.087,89.8209,89.9445,17964.0
2020-10-01 14:20:00,94.65,95.07,94.47,95.06,15336.0,89.9445,90.3436,89.7734,90.3341,15336.0
2020-10-01 14:30:00,95.06,95.22,94.94,95.22,12711.0,90.3341,90.4861,90.2201,90.4861,12711.0
2020-10-01 14:40:00,95.23,95.23,95.04,95.04,9061.0,90.4956,90.4956,90.3151,90.3151,9061.0
2020-10-01 14:50:00,94.93,95.11,94.89,95.06,21961.0,90.2106,90.3816,90.1725,90.3341,21961.0
2020-10-01 15:00:00,95.1,95.25,94.91,94.91,17649.0,90.3721,90.5146,90.1915,90.1915,17649.0
2020-10-01 15:10:00,94.95,95.05,94.76,94.8,22228.0,90.2296,90.3246,90.049,90.087,22228.0
2020-10-01 15:20:00,94.77,94.77,94.46,94.57,21570.0,90.0585,90.0585,89.7639,89.8684,21570.0
2020-10-01 15:30:00,94.55,94.72,94.48,94.71,19317.0,89.8494,90.011,89.7829,90.0015,19317.0
2020-10-01 15:40:00,94.7,94.7,94.51,94.58,22331.0,89.992,89.992,89.8114,89.878,22331.0
2020-10-01 15:50:00,94.63,94.87,94.63,94.83,91051.0,89.9255,90.1535,89.9255,90.1155,91051.0
2020-10-02 09:30:00,93.0,93.38,92.41,92.75,96256.0,88.3765,88.7376,87.8158,88.1389,96256.0
2020-10-02 09:40:00,92.75,93.82,92.23,93.78,54499.0,88.1389,89.1557,87.6448,89.1177,54499.0
2020-10-02 09:50:00,93.81,94.0,93.31,94.0,28902.0,89.1462,89.3268,88.6711,89.3268,28902.0
2020-10-02 10:00:00,93.88,94.75,93.87,94.43,26605.0,89.2128,90.0395,89.2032,89.7354,26605.0
2020-10-02 10:10:00,94.43,94.6,94.2,94.2,14705.0,89.7354,89.897,89.5168,89.5168,14705.0
2020-10-02 10:20:00,94.22,94.54,94.03,94.4,24147.0,89.5358,89.8399,89.3553,89.7069,24147.0
2020-10-02 10:30:00,94.41,94.55,94.12,94.13,17859.0,89.7164,89.8494,89.4408,89.4503,17859.0
2020-10-02 10:40:00,94.01,94.06,93.73,94.03,14747.0,89.3363,89.3838,89.0702,89.3553,14747.0
2020-10-02 10:50:00,93.97,94.18,93.84,93.89,15525.0,89.2983,89.4978,89.1747,89.2223,15525.0
2020-10-02 11:00:00,93.89,94.29,93.72,94.16,16049.0,89.2223,89.6024,89.0607,89.4788,16049.0
2020-10-02 11:10:00,94.18,94.42,94.04,94.42,11520.0,89.4978,89.7259,89.3648,89.7259,11520.0
2020-10-02 11:20:00,94.37,94.43,94.11,94.16,10463.0,89.6784,89.7354,89.4313,89.4788,10463.0
2020-10-02 11:30:00,94.25,94.25,93.82,93.82,18819.0,89.5644,89.5644,89.1557,89.1557,18819.0
2020-10-02 11:40:00,93.88,94.29,93.87,94.29,26961.0,89.2128,89.6024,89.2032,89.6024,26961.0
2020-10-02 11:50:00,94.31,94.35,93.98,94.15,38606.0,89.6214,89.6594,89.3078,89.4693,38606.0
2020-10-02 12:00:00,94.13,94.64,94.0,94.54,66419.0,89.4503,89.935,89.3268,89.8399,66419.0
2020-10-02 12:10:00,94.64,96.01,94.54,96.0,63567.0,89.935,91.2369,89.8399,91.2274,63567.0
2020-10-02 12:20:00,96.02,96.34,95.38,95.41,52773.0,91.2464,91.5505,90.6382,90.6667,52773.0
2020-10-02 12:30:00,95.45,95.76,95.23,95.72,15871.0,90.7047,90.9993,90.4956,90.9613,15871.0
2020-10-02 12:40:00,95.77,95.95,95.68,95.91,18048.0,91.0088,91.1798,90.9233,91.1418,18048.0
2020-10-02 12:50:00,95.94,96.14,95.73,95.95,14286.0,91.1703,91.3604,90.9708,91.1798,14286.0
2020-10-02 13:00:00,95.94,96.14,95.54,95.58,17381.0,91.1703,91.3604,90.7902,90.8282,17381.0
2020-10-02 13:10:00,95.56,95.86,95.55,95.78,15897.0,90.8092,91.0943,90.7997,91.0183,15897.0
2020-10-02 13:20:00,95.73,96.1,95.73,95.93,18208.0,90.9708,91.3224,90.9708,91.1608,18208.0
2020-10-02 13:30:00,96.0,96.02,95.76,95.96,10500.0,91.2274,91.2464,90.9993,91.1893,10500.0
2020-10-02 13:40:00,95.94,95.97,95.07,95.07,26422.0,91.1703,91.1988,90.3436,90.3436,26422.0
2020-10-02 13:50:00,95.05,95.07,94.68,95.07,18475.0,90.3246,90.3436,89.973,90.3436,18475.0
2020-10-02 14:00:00,95.07,95.7,95.07,95.65,14583.0,90.3436,90.9423,90.3436,90.8948,14583.0
2020-10-02 14:10:00,95.68,95.88,95.64,95.68,14294.0,90.9233,91.1133,90.8853,90.9233,14294.0
2020-10-02 14:20:00,95.71,95.88,95.61,95.65,14122.0,90.9518,91.1133,90.8567,90.8948,14122.0
2020-10-02 14:30:00,95.68,95.79,95.44,95.47,21348.0,90.9233,91.0278,90.6952,90.7237,21348.0
2020-10-02 14:40:00,95.47,95.71,95.41,95.6,15339.0,90.7237,90.9518,90.6667,90.8472,15339.0
2020-10-02 14:50:00,95.59,95.78,95.36,95.66,13345.0,90.8377,91.0183,90.6192,90.9043,13345.0
2020-10-02 15:00:00,95.66,95.74,95.42,95.72,12946.0,90.9043,90.9803,90.6762,90.9613,12946.0
2020-10-02 15:10:00,95.72,95.99,95.43,95.91,33769.0,90.9613,91.2179,90.6857,91.1418,33769.0
2020-10-02 15:20:00,95.89,96.28,95.86,96.26,29333.0,91.1228,91.4934,91.0943,91.4744,29333.0
2020-10-02 15:30:00,96.28,96.61,96.27,96.45,47938.0,91.4934,91.807,91.4839,91.655,47938.0
2020-10-02 15:40:00,96.45,96.72,96.26,96.72,93299.0,91.655,91.9116,91.4744,91.9116,93299.0
2020-10-02 15:50:00,96.7,96.71,96.1,96.22,197079.0,91.8926,91.9021,91.3224,91.4364,197079.0
2020-10-05 09:30:00,96.61,97.3,96.45,96.67,29186.0,91.807,92.4627,91.655,91.864,29186.0
2020-10-05 09:40:00,96.62,96.81,96.5,96.71,8243.0,91.8165,91.9971,91.7025,91.9021,8243.0
2020-10-05 09:50:00,96.72,96.93,95.98,96.11,24664.0,91.9116,92.1111,91.2083,91.3319,24664.0
2020-10-05 10:00:00,96.11,96.9,96.07,96.38,18522.0,91.3319,92.0826,91.2939,91.5885,18522.0
2020-10-05 10:10:00,96.37,96.54,96.15,96.39,35833.0,91.579,91.7405,91.3699,91.598,35833.0
2020-10-05 10:20:00,96.39,96.41,95.96,96.05,6012.0,91.598,91.617,91.1893,91.2749,6012.0
2020-10-05 10:30:00,96.04,96.2,95.94,96.1,19877.0,91.2654,91.4174,91.1703,91.3224,19877.0
2020-10-05 10:40:00,96.11,96.15,96.01,96.08,7542.0,91.3319,91.3699,91.2369,91.3034,7542.0
2020-10-05 10:50:00,96.14,96.3,96.06,96.07,21853.0,91.3604,91.5124,91.2844,91.2939,21853.0
2020-10-05 11:00:00,96.07,96.26,96.02,96.22,17209.0,91.2939,91.4744,91.2464,91.4364,17209.0
2020-10-05 11:10:00,96.25,96.83,96.24,96.79,8610.0,91.4649,92.0161,91.4554,91.9781,8610.0
2020-10-05 11:20:00,96.8,96.99,96.71,96.8,22284.0,91.9876,92.1681,91.9021,91.9876,22284.0
2020-10-05 11:30:00,96.77,96.81,96.18,96.24,37986.0,91.9591,91.9971,91.3984,91.4554,37986.0
2020-10-05 11:40:00,96.29,96.42,96.25,96.4,3905.0,91.5029,91.6265,91.4649,91.6075,3905.0
2020-10-05 11:50:00,96.4,96.58,96.4,96.47,7342.0,91.6075,91.7785,91.6075,91.674,7342.0
2020-10-05 12:00:00,96.44,96.45,96.24,96.29,12700.0,91.6455,91.655,91.4554,91.5029,12700.0
2020-10-05 12:10:00,96.26,96.39,96.01,96.05,46874.0,91.4744,91.598,91.2369,91.2749,46874.0
2020-10-05 12:20:00,96.07,96.09,95.9,95.91,7933.0,91.2939,91.3129,91.1323,91.1418,7933.0
2020-10-05 12:30:00,95.91,96.16,95.9,96.16,11065.0,91.1418,91.3794,91.1323,91.3794,11065.0
2020-10-05 12:40:00,96.16,96.25,96.03,96.15,7150.0,91.3794,91.4649,91.2559,91.3699,7150.0
2020-10-05 12:50:00,96.13,96.14,96.03,96.1,7050.0,91.3509,91.3604,91.2559,91.3224,7050.0
2020-10-05 13:00:00,96.12,96.29,96.12,96.29,11134.0,91.3414,91.5029,91.3414,91.5029,11134.0
2020-10-05 13:10:00,96.29,96.41,96.27,96.32,5634.0,91.5029,91.617,91.4839,91.5314,5634.0
2020-10-05 13:20:00,96.32,96.54,96.3,96.45,10171.0,91.5314,91.7405,91.5124,91.655,10171.0
2020-10-05 13:30:00,96.51,96.62,96.38,96.55,8613.0,91.712,91.8165,91.5885,91.75,8613.0
2020-10-05 13:40:00,96.57,96.73,96.55,96.61,7805.0,91.769,91.9211,91.75,91.807,7805.0
2020-10-05 13:50:00,96.64,96.68,96.42,96.44,9834.0,91.8355,91.8735,91.6265,91.6455,9834.0
2020-10-05 14:00:00,96.38,96.38,96.11,96.27,6356.0,91.5885,91.5885,91.3319,91.4839,6356.0
2020-10-05 14:10:00,96.26,96.5,96.26,96.49,11449.0,91.4744,91.7025,91.4744,91.693,11449.0
2020-10-05 14:20:00,96.49,96.58,96.38,96.52,8776.0,91.693,91.7785,91.5885,91.7215,8776.0
2020-10-05 14:30:00,96.55,96.76,96.55,96.62,5710.0,91.75,91.9496,91.75,91.8165,5710.0
2020-10-05 14:40:00,96.58,96.8,96.58,96.8,7022.0,91.7785,91.9876,91.7785,91.9876,7022.0
2020-10-05 14:50:00,96.74,97.16,96.74,97.13,14235.0,91.9306,92.3297,91.9306,92.3012,14235.0
2020-10-05 15:00:00,97.13,97.15,96.95,97.02,25494.0,92.3012,92.3202,92.1301,92.1966,25494.0
2020-10-05 15:10:00,97.05,97.07,96.9,96.98,12446.0,92.2252,92.2442,92.0826,92.1586,12446.0
2020-10-05 15:20:00,97.0,97.25,96.97,97.23,20912.0,92.1776,92.4152,92.1491,92.3962,20912.0
2020-10-05 15:30:00,97.25,97.25,96.97,97.04,21495.0,92.4152,92.4152,92.1491,92.2157,21495.0
2020-10-05 15:40:00,97.02,97.09,96.9,97.02,25773.0,92.1966,92.2632,92.0826,92.1966,25773.0
2020-10-05 15:50:00,97.03,97.17,97.01,97.01,61604.0,92.2061,92.3392,92.1871,92.1871,61604.0
2020-10-06 09:30:00,97.42,97.5,96.49,97.19,37452.0,92.5768,92.6528,91.693,92.3582,37452.0
2020-10-06 09:40:00,97.18,97.27,96.87,97.07,23160.0,92.3487,92.4342,92.0541,92.2442,23160.0
2020-10-06 09:50:00,97.09,97.09,96.2,96.2,18856.0,92.2632,92.2632,91.4174,91.4174,18856.0
2020-10-06 10:00:00,96.17,96.63,96.09,96.4,23100.0,91.3889,91.826,91.3129,91.6075,23100.0
2020-10-06 10:10:00,96.41,96.79,96.34,96.73,14966.0,91.617,91.9781,91.5505,91.9211,14966.0
2020-10-06 10:20:00,96.74,97.15,96.74,97.1,20516.0,91.9306,92.3202,91.9306,92.2727,20516.0
2020-10-06 10:30:00,97.04,97.12,96.96,97.11,19848.0,92.2157,92.2917,92.1396,92.2822,19848.0
2020-10-06 10:40:00,97.08,97.29,96.82,97.09,24680.0,92.2537,92.4532,92.0066,92.2632,24680.0
2020-10-06 10:50:00,97.09,97.27,97.04,97.14,16444.0,92.2632,92.4342,92.2157,92.3107,16444.0
2020-10-06 11:00:00,97.18,97.2,96.97,97.05,21585.0,92.3487,92.3677,92.1491,92.2252,21585.0
2020-10-06 11:10:00,97.07,97.16,96.91,97.02,9954.0,92.2442,92.3297,92.0921,92.1966,9954.0
2020-10-06 11:20:00,97.0,97.09,96.84,97.01,16009.0,92.1776,92.2632,92.0256,92.1871,16009.0
2020-10-06 11:30:00,97.01,97.09,96.82,97.03,12894.0,92.1871,92.2632,92.0066,92.2061,12894.0
2020-10-06 11:40:00,97.02,97.07,96.7,96.7,20069.0,92.1966,92.2442,91.8926,91.8926,20069.0
2020-10-06 11:50:00,96.68,96.73,96.55,96.63,29545.0,91.8735,91.9211,91.75,91.826,29545.0
2020-10-06 12:00:00,96.66,96.72,96.46,96.46,8633.0,91.8545,91.9116,91.6645,91.6645,8633.0
2020-10-06 12:10:00,96.37,96.47,96.33,96.47,6086.0,91.579,91.674,91.5409,91.674,6086.0
2020-10-06 12:20:00,96.49,96.62,96.43,96.56,8144.0,91.693,91.8165,91.636,91.7595,8144.0
2020-10-06 12:30:00,96.55,96.65,96.49,96.65,7255.0,91.75,91.845,91.693,91.845,7255.0
2020-10-06 12:40:00,96.65,96.81,96.57,96.81,5106.0,91.845,91.9971,91.769,91.9971,5106.0
2020-10-06 12:50:00,96.8,97.0,96.77,97.0,4406.0,91.9876,92.1776,91.9591,92.1776,4406.0
2020-10-06 13:00:00,97.0,97.18,96.99,97.17,9646.0,92.1776,92.3487,92.1681,92.3392,9646.0
2020-10-06 13:10:00,97.11,97.12,97.01,97.04,5729.0,92.2822,92.2917,92.1871,92.2157,5729.0
2020-10-06 13:20:00,97.03,97.22,97.01,97.18,8344.0,92.2061,92.3867,92.1871,92.3487,8344.0
2020-10-06 13:30:00,97.2,97.31,97.14,97.26,6566.0,92.3677,92.4722,92.3107,92.4247,6566.0
2020-10-06 13:40:00,97.21,97.28,97.04,97.09,6569.0,92.3772,92.4437,92.2157,92.2632,6569.0
2020-10-06 13:50:00,97.06,97.1,96.86,96.86,16981.0,92.2347,92.2727,92.0446,92.0446,16981.0
2020-10-06 14:00:00,96.87,97.1,96.87,96.95,25215.0,92.0541,92.2727,92.0541,92.1301,25215.0
2020-10-06 14:10:00,96.97,97.09,96.9,97.09,10762.0,92.1491,92.2632,92.0826,92.2632,10762.0
2020-10-06 14:20:00,97.07,97.28,97.07,97.2,7800.0,92.2442,92.4437,92.2442,92.3677,7800.0
2020-10-06 14:30:00,97.19,97.23,96.98,96.98,20076.0,92.3582,92.3962,92.1586,92.1586,20076.0
2020-10-06 14:40:00,96.98,97.32,96.8,96.81,30592.0,92.1586,92.4817,91.9876,91.9971,30592.0
2020-10-06 14:50:00,96.67,96.68,94.21,95.01,75545.0,91.864,91.8735,89.5263,90.2866,75545.0
2020-10-06 15:00:00,95.1,95.14,94.3,94.77,44556.0,90.3721,90.4101,89.6119,90.0585,44556.0
2020-10-06 15:10:00,94.79,94.85,94.34,94.34,21426.0,90.0775,90.1345,89.6499,89.6499,21426.0
2020-10-06 15:20:00,94.38,94.59,94.26,94.59,18632.0,89.6879,89.8875,89.5739,89.8875,18632.0
2020-10-06 15:30:00,94.63,95.21,94.59,94.87,33054.0,89.9255,90.4766,89.8875,90.1535,33054.0
2020-10-06 15:40:00,94.88,94.9,94.36,94.66,36249.0,90.163,90.182,89.6689,89.954,36249.0
2020-10-06 15:50:00,94.62,94.86,94.27,94.7,124049.0,89.916,90.144,89.5834,89.992,124049.0
2020-10-07 09:30:00,95.77,96.52,95.54,96.45,29979.0,91.0088,91.7215,90.7902,91.655,29979.0
2020-10-07 09:40:00,96.56,96.61,96.24,96.42,9651.0,91.7595,91.807,91.4554,91.6265,9651.0
2020-10-07 09:50:00,96.43,96.72,96.28,96.49,8836.0,91.636,91.9116,91.4934,91.693,8836.0
2020-10-07 10:00:00,96.52,96.52,96.1,96.4,11423.0,91.7215,91.7215,91.3224,91.6075,11423.0
2020-10-07 10:10:00,96.39,96.49,96.11,96.41,36021.0,91.598,91.693,91.3319,91.617,36021.0
2020-10-07 10:20:00,96.41,96.89,96.38,96.89,31021.0,91.617,92.0731,91.5885,92.0731,31021.0
2020-10-07 10:30:00,96.89,97.28,96.84,96.88,19569.0,92.0731,92.4437,92.0256,92.0636,19569.0
2020-10-07 10:40:00,96.84,97.04,96.7,96.72,15680.0,92.0256,92.2157,91.8926,91.9116,15680.0
2020-10-07 10:50:00,96.68,96.82,96.5,96.5,12153.0,91.8735,92.0066,91.7025,91.7025,12153.0
2020-10-07 11:00:00,96.5,96.9,96.49,96.82,11987.0,91.7025,92.0826,91.693,92.0066,11987.0
2020-10-07 11:10:00,96.84,97.1,96.84,97.05,16238.0,92.0256,92.2727,92.0256,92.2252,16238.0
2020-10-07 11:20:00,97.05,97.12,96.98,97.12,9604.0,92.2252,92.2917,92.1586,92.2917,9604.0
2020-10-07 11:30:00,97.12,97.4,97.08,97.29,8835.0,92.2917,92.5578,92.2537,92.4532,8835.0
2020-10-07 11:40:00,97.38,97.6,97.38,97.58,9533.0,92.5387,92.7478,92.5387,92.7288,9533.0
2020-10-07 11:50:00,97.58,97.65,97.19,97.19,18765.0,92.7288,92.7953,92.3582,92.3582,18765.0
2020-10-07 12:00:00,97.22,97.26,96.78,96.78,10405.0,92.3867,92.4247,91.9686,91.9686,10405.0
2020-10-07 12:10:00,96.85,96.94,96.71,96.72,8251.0,92.0351,92.1206,91.9021,91.9116,8251.0
2020-10-07 12:20:00,96.71,96.76,96.44,96.6,14905.0,91.9021,91.9496,91.6455,91.7975,14905.0
2020-10-07 12:30:00,96.59,96.81,96.59,96.66,10039.0,91.788,91.9971,91.788,91.8545,10039.0
2020-10-07 12:40:00,96.64,96.7,96.47,96.55,16364.0,91.8355,91.8926,91.674,91.75,16364.0
2020-10-07 12:50:00,96.54,96.81,96.46,96.81,22333.0,91.7405,91.9971,91.6645,91.9971,22333.0
2020-10-07 13:00:00,96.86,97.05,96.8,96.85,14079.0,92.0446,92.2252,91.9876,92.0351,14079.0
2020-10-07 13:10:00,96.82,97.22,96.82,97.2,9657.0,92.0066,92.3867,92.0066,92.3677,9657.0
2020-10-07 13:20:00,97.22,97.29,97.18,97.23,5277.0,92.3867,92.4532,92.3487,92.3962,5277.0
2020-10-07 13:30:00,97.26,97.35,97.22,97.35,6948.0,92.4247,92.5102,92.3867,92.5102,6948.0
2020-10-07 13:40:00,97.32,97.55,97.26,97.49,14141.0,92.4817,92.7003,92.4247,92.6433,14141.0
2020-10-07 13:50:00,97.52,97.55,97.35,97.38,15065.0,92.6718,92.7003,92.5102,92.5387,15065.0
2020-10-07 14:00:00,97.41,97.55,97.33,97.43,7870.0,92.5673,92.7003,92.4912,92.5863,7870.0
2020-10-07 14:10:00,97.43,97.55,97.36,97.51,20962.0,92.5863,92.7003,92.5197,92.6623,20962.0
2020-10-07 14:20:00,97.5,97.55,97.42,97.47,26795.0,92.6528,92.7003,92.5768,92.6243,26795.0
2020-10-07 14:30:00,97.47,97.51,97.43,97.47,8810.0,92.6243,92.6623,92.5863,92.6243,8810.0
2020-10-07 14:40:00,97.46,97.53,97.33,97.51,15153.0,92.6148,92.6813,92.4912,92.6623,15153.0
2020-10-07 14:50:00,97.45,97.45,97.34,97.39,10058.0,92.6053,92.6053,92.5007,92.5483,10058.0
2020-10-07 15:00:00,97.38,97.56,97.37,97.51,9550.0,92.5387,92.7098,92.5292,92.6623,9550.0
2020-10-07 15:10:00,97.47,97.51,97.41,97.47,11327.0,92.6243,92.6623,92.5673,92.6243,11327.0
2020-10-07 15:20:00,97.48,97.51,97.3,97.34,15731.0,92.6338,92.6623,92.4627,92.5007,15731.0
2020-10-07 15:30:00,97.37,97.42,97.17,97.25,18392.0,92.5292,92.5768,92.3392,92.4152,18392.0
2020-10-07 15:40:00,97.24,97.26,97.11,97.22,20854.0,92.4057,92.4247,92.2822,92.3867,20854.0
2020-10-07 15:50:00,97.25,97.29,97.07,97.07,68650.0,92.4152,92.4532,92.2442,92.2442,68650.0
2020-10-08 09:30:00,97.27,97.66,96.99,97.64,15642.0,92.4342,92.8048,92.1681,92.7858,15642.0
2020-10-08 09:40:00,97.78,97.95,97.36,97.67,12071.0,92.9189,93.0804,92.5197,92.8143,12071.0
2020-10-08 09:50:00,97.79,97.79,97.56,97.56,7088.0,92.9284,92.9284,92.7098,92.7098,7088.0
2020-10-08 10:00:00,97.57,97.65,96.83,97.19,16481.0,92.7193,92.7953,92.0161,92.3582,16481.0
2020-10-08 10:10:00,97.17,97.27,96.95,97.17,14111.0,92.3392,92.4342,92.1301,92.3392,14111.0
2020-10-08 10:20:00,97.15,97.24,96.7,96.9,14231.0,92.3202,92.4057,91.8926,92.0826,14231.0
2020-10-08 10:30:00,96.95,97.28,96.78,97.26,11924.0,92.1301,92.4437,91.9686,92.4247,11924.0
2020-10-08 10:40:00,97.31,97.31,97.1,97.16,2778.0,92.4722,92.4722,92.2727,92.3297,2778.0
2020-10-08 10:50:00,97.21,97.4,97.08,97.17,10031.0,92.3772,92.5578,92.2537,92.3392,10031.0
2020-10-08 11:00:00,97.15,97.16,96.89,96.94,5169.0,92.3202,92.3297,92.0731,92.1206,5169.0
2020-10-08 11:10:00,96.88,97.14,96.85,97.13,4980.0,92.0636,92.3107,92.0351,92.3012,4980.0
2020-10-08 11:20:00,97.16,97.22,96.81,96.84,18957.0,92.3297,92.3867,91.9971,92.0256,18957.0
2020-10-08 11:30:00,96.84,96.88,96.42,96.82,8937.0,92.0256,92.0636,91.6265,92.0066,8937.0
2020-10-08 11:40:00,96.86,96.96,96.41,96.47,19682.0,92.0446,92.1396,91.617,91.674,19682.0
2020-10-08 11:50:00,96.47,96.52,96.34,96.36,24317.0,91.674,91.7215,91.5505,91.5695,24317.0
2020-10-08 12:00:00,96.4,96.66,96.2,96.39,28589.0,91.6075,91.8545,91.4174,91.598,28589.0
2020-10-08 12:10:00,96.45,96.55,96.33,96.49,16302.0,91.655,91.75,91.5409,91.693,16302.0
2020-10-08 12:20:00,96.49,96.89,96.48,96.81,12639.0,91.693,92.0731,91.6835,91.9971,12639.0
2020-10-08 12:30:00,96.89,97.23,96.88,97.2,14745.0,92.0731,92.3962,92.0636,92.3677,14745.0
2020-10-08 12:40:00,97.2,97.32,97.0,97.08,6061.0,92.3677,92.4817,92.1776,92.2537,6061.0
2020-10-08 12:50:00,97.06,97.23,97.06,97.17,4999.0,92.2347,92.3962,92.2347,92.3392,4999.0
2020-10-08 13:00:00,97.2,97.25,97.04,97.15,7784.0,92.3677,92.4152,92.2157,92.3202,7784.0
2020-10-08 13:10:00,97.17,97.22,97.08,97.17,7956.0,92.3392,92.3867,92.2537,92.3392,7956.0
2020-10-08 13:20:00,97.18,97.19,97.06,97.14,6475.0,92.3487,92.3582,92.2347,92.3107,6475.0
2020-10-08 13:30:00,97.12,97.29,97.08,97.29,7408.0,92.2917,92.4532,92.2537,92.4532,7408.0
2020-10-08 13:40:00,97.28,97.38,97.28,97.31,6147.0,92.4437,92.5387,92.4437,92.4722,6147.0
2020-10-08 13:50:00,97.33,97.4,97.28,97.32,8131.0,92.4912,92.5578,92.4437,92.4817,8131.0
2020-10-08 14:00:00,97.25,97.45,97.13,97.44,10299.0,92.4152,92.6053,92.3012,92.5958,10299.0
2020-10-08 14:10:00,97.48,97.55,97.45,97.51,6287.0,92.6338,92.7003,92.6053,92.6623,6287.0
2020-10-08 14:20:00,97.47,97.61,97.47,97.54,7986.0,92.6243,92.7573,92.6243,92.6908,7986.0
2020-10-08 14:30:00,97.55,97.68,97.52,97.63,18142.0,92.7003,92.8238,92.6718,92.7763,18142.0
2020-10-08 14:40:00,97.63,97.81,97.59,97.81,28578.0,92.7763,92.9474,92.7383,92.9474,28578.0
2020-10-08 14:50:00,97.82,97.95,97.8,97.94,22120.0,92.9569,93.0804,92.9379,93.0709,22120.0
2020-10-08 15:00:00,97.93,97.94,97.62,97.78,15726.0,93.0614,93.0709,92.7668,92.9189,15726.0
2020-10-08 15:10:00,97.8,97.91,97.68,97.77,12567.0,92.9379,93.0424,92.8238,92.9094,12567.0
2020-10-08 15:20:00,97.82,97.9,97.78,97.78,10100.0,92.9569,93.0329,92.9189,92.9189,10100.0
2020-10-08 15:30:00,97.81,97.92,97.73,97.75,12996.0,92.9474,93.0519,92.8713,92.8904,12996.0
2020-10-08 15:40:00,97.73,97.87,97.73,97.85,31075.0,92.8713,93.0044,92.8713,92.9854,31075.0
2020-10-08 15:50:00,97.87,98.03,97.82,97.82,59112.0,93.0044,93.1564,92.9569,92.9569,59112.0
2020-10-09 09:30:00,99.43,99.66,99.1,99.55,34852.0,94.4868,94.7054,94.1732,94.6009,34852.0
2020-10-09 09:40:00,99.49,99.49,98.97,99.16,23247.0,94.5438,94.5438,94.0497,94.2303,23247.0
2020-10-09 09:50:00,99.13,99.16,98.65,98.73,27718.0,94.2017,94.2303,93.7456,93.8216,27718.0
2020-10-09 10:00:00,98.77,98.83,98.43,98.82,80172.0,93.8596,93.9167,93.5365,93.9072,80172.0
2020-10-09 10:10:00,98.77,99.11,98.75,98.86,41103.0,93.8596,94.1827,93.8406,93.9452,41103.0
2020-10-09 10:20:00,98.88,98.89,97.89,97.89,19929.0,93.9642,93.9737,93.0234,93.0234,19929.0
2020-10-09 10:30:00,97.95,98.1,97.84,97.93,11101.0,93.0804,93.223,92.9759,93.0614,11101.0
2020-10-09 10:40:00,97.93,98.09,97.86,97.89,13689.0,93.0614,93.2135,92.9949,93.0234,13689.0
2020-10-09 10:50:00,97.85,98.08,97.7,97.7,10525.0,92.9854,93.2039,92.8428,92.8428,10525.0
2020-10-09 11:00:00,97.78,98.24,97.78,97.98,15774.0,92.9189,93.356,92.9189,93.1089,15774.0
2020-10-09 11:10:00,97.98,98.16,97.96,97.98,10345.0,93.1089,93.28,93.0899,93.1089,10345.0
2020-10-09 11:20:00,97.94,98.06,97.71,97.71,15140.0,93.0709,93.1849,92.8523,92.8523,15140.0
2020-10-09 11:30:00,97.73,97.83,97.62,97.83,13085.0,92.8713,92.9664,92.7668,92.9664,13085.0
2020-10-09 11:40:00,97.86,98.25,97.64,98.25,38204.0,92.9949,93.3655,92.7858,93.3655,38204.0
2020-10-09 11:50:00,98.22,98.51,98.04,98.37,27761.0,93.337,93.6126,93.1659,93.4795,27761.0
2020-10-09 12:00:00,98.4,98.44,98.18,98.43,16689.0,93.508,93.5461,93.299,93.5365,16689.0
2020-10-09 12:10:00,98.37,98.37,98.11,98.19,9933.0,93.4795,93.4795,93.2325,93.3085,9933.0
2020-10-09 12:20:00,98.21,98.24,97.96,98.08,18440.0,93.3275,93.356,93.0899,93.2039,18440.0
2020-10-09 12:30:00,98.01,98.26,98.01,98.26,9256.0,93.1374,93.375,93.1374,93.375,9256.0
2020-10-09 12:40:00,98.26,98.42,98.2,98.31,20694.0,93.375,93.527,93.318,93.4225,20694.0
2020-10-09 12:50:00,98.32,98.42,98.22,98.38,23051.0,93.432,93.527,93.337,93.489,23051.0
2020-10-09 13:00:00,98.37,98.41,98.26,98.4,29669.0,93.4795,93.5175,93.375,93.508,29669.0
2020-10-09 13:10:00,98.4,98.5,98.34,98.45,18141.0,93.508,93.6031,93.451,93.5556,18141.0
2020-10-09 13:20:00,98.47,98.76,98.42,98.71,10309.0,93.5746,93.8501,93.527,93.8026,10309.0
2020-10-09 13:30:00,98.71,98.74,98.52,98.57,14070.0,93.8026,93.8311,93.6221,93.6696,14070.0
2020-10-09 13:40:00,98.58,98.66,98.5,98.61,22884.0,93.6791,93.7551,93.6031,93.7076,22884.0
2020-10-09 13:50:00,98.58,98.72,98.53,98.7,15455.0,93.6791,93.8121,93.6316,93.7931,15455.0
2020-10-09 14:00:00,98.7,98.81,98.65,98.72,15636.0,93.7931,93.8977,93.7456,93.8121,15636.0
2020-10-09 14:10:00,98.7,98.71,98.59,98.6,17538.0,93.7931,93.8026,93.6886,93.6981,17538.0
2020-10-09 14:20:00,98.63,98.65,98.44,98.51,16092.0,93.7266,93.7456,93.5461,93.6126,16092.0
2020-10-09 14:30:00,98.52,98.77,98.51,98.6,38960.0,93.6221,93.8596,93.6126,93.6981,38960.0
2020-10-09 14:40:00,98.61,98.67,98.52,98.66,20889.0,93.7076,93.7646,93.6221,93.7551,20889.0
2020-10-09 14:50:00,98.64,98.65,98.43,98.45,20834.0,93.7361,93.7456,93.5365,93.5556,20834.0
2020-10-09 15:00:00,98.43,98.53,98.29,98.34,15713.0,93.5365,93.6316,93.4035,93.451,15713.0
2020-10-09 15:10:00,98.31,98.35,98.26,98.33,15198.0,93.4225,93.4605,93.375,93.4415,15198.0
2020-10-09 15:20:00,98.31,98.52,98.31,98.31,24715.0,93.4225,93.6221,93.4225,93.4225,24715.0
2020-10-09 15:30:00,98.34,98.36,98.02,98.08,29063.0,93.451,93.47,93.1469,93.2039,29063.0
2020-10-09 15:40:00,98.09,98.94,97.99,98.21,91005.0,93.2135,94.0212,93.1184,93.3275,91005.0
2020-10-09 15:50:00,98.2,98.48,98.08,98.41,103436.0,93.318,93.5841,93.2039,93.5175,103436.0
2020-10-12 09:30:00,98.92,99.17,98.08,98.72,38783.0,94.0022,94.2398,93.2039,93.8121,38783.0
2020-10-12 09:40:00,98.8,99.07,98.54,98.71,17086.0,93.8882,94.1447,93.6411,93.8026,17086.0
2020-10-12 09:50:00,98.69,98.89,98.55,98.72,19755.0,93.7836,93.9737,93.6506,93.8121,19755.0
2020-10-12 10:00:00,98.82,99.22,98.71,98.73,12219.0,93.9072,94.2873,93.8026,93.8216,12219.0
2020-10-12 10:10:00,98.78,98.8,98.45,98.53,28299.0,93.8691,93.8882,93.5556,93.6316,28299.0
2020-10-12 10:20:00,98.48,98.55,98.21,98.55,17225.0,93.5841,93.6506,93.3275,93.6506,17225.0
2020-10-12 10:30:00,98.52,98.56,98.14,98.16,17823.0,93.6221,93.6601,93.261,93.28,17823.0
2020-10-12 10:40:00,98.19,98.26,98.07,98.19,18517.0,93.3085,93.375,93.1944,93.3085,18517.0
2020-10-12 10:50:00,98.21,98.65,98.2,98.45,20818.0,93.3275,93.7456,93.318,93.5556,20818.0
2020-10-12 11:00:00,98.45,98.79,98.39,98.71,24098.0,93.5556,93.8787,93.4985,93.8026,24098.0
2020-10-12 11:10:00,98.67,98.86,98.64,98.85,20681.0,93.7646,93.9452,93.7361,93.9357,20681.0
2020-10-12 11:20:00,98.9,99.08,98.84,98.97,18864.0,93.9832,94.1542,93.9262,94.0497,18864.0
2020-10-12 11:30:00,98.96,99.24,98.92,99.17,15265.0,94.0402,94.3063,94.0022,94.2398,15265.0
2020-10-12 11:40:00,99.17,99.33,99.09,99.25,17781.0,94.2398,94.3918,94.1637,94.3158,17781.0
2020-10-12 11:50:00,99.33,99.42,99.15,99.27,15111.0,94.3918,94.4773,94.2208,94.3348,15111.0
2020-10-12 12:00:00,99.28,99.28,99.06,99.1,21478.0,94.3443,94.3443,94.1352,94.1732,21478.0
2020-10-12 12:10:00,99.05,99.33,99.05,99.27,11018.0,94.1257,94.3918,94.1257,94.3348,11018.0
2020-10-12 12:20:00,99.29,99.4,99.24,99.34,21247.0,94.3538,94.4583,94.3063,94.4013,21247.0
2020-10-12 12:30:00,99.38,99.41,99.21,99.34,23385.0,94.4393,94.4678,94.2778,94.4013,23385.0
2020-10-12 12:40:00,99.36,99.72,99.33,99.68,26037.0,94.4203,94.7624,94.3918,94.7244,26037.0
2020-10-12 12:50:00,99.72,99.72,99.35,99.4,11521.0,94.7624,94.7624,94.4108,94.4583,11521.0
2020-10-12 13:00:00,99.41,99.45,99.24,99.36,11977.0,94.4678,94.5058,94.3063,94.4203,11977.0
2020-10-12 13:10:00,99.32,99.64,99.3,99.61,17463.0,94.3823,94.6864,94.3633,94.6579,17463.0
2020-10-12 13:20:00,99.63,99.71,99.53,99.62,22072.0,94.6769,94.7529,94.5819,94.6674,22072.0
2020-10-12 13:30:00,99.64,99.86,99.55,99.66,15789.0,94.6864,94.8955,94.6009,94.7054,15789.0
2020-10-12 13:40:00,99.69,99.69,99.38,99.54,19998.0,94.7339,94.7339,94.4393,94.5914,19998.0
2020-10-12 13:50:00,99.54,99.54,99.21,99.33,20407.0,94.5914,94.5914,94.2778,94.3918,20407.0
2020-10-12 14:00:00,99.33,99.59,99.3,99.42,12636.0,94.3918,94.6389,94.3633,94.4773,12636.0
2020-10-12 14:10:00,99.37,99.45,99.18,99.3,32257.0,94.4298,94.5058,94.2493,94.3633,32257.0
2020-10-12 14:20:00,99.27,99.41,99.14,99.37,29596.0,94.3348,94.4678,94.2112,94.4298,29596.0
2020-10-12 14:30:00,99.37,99.48,99.2,99.33,30667.0,94.4298,94.5343,94.2683,94.3918,30667.0
2020-10-12 14:40:00,99.37,99.46,99.2,99.34,35732.0,94.4298,94.5153,94.2683,94.4013,35732.0
2020-10-12 14:50:00,99.34,99.34,99.14,99.22,24690.0,94.4013,94.4013,94.2112,94.2873,24690.0
2020-10-12 15:00:00,99.22,99.3,99.08,99.14,29486.0,94.2873,94.3633,94.1542,94.2112,29486.0
2020-10-12 15:10:00,99.14,99.16,98.85,99.16,22756.0,94.2112,94.2303,93.9357,94.2303,22756.0
2020-10-12 15:20:00,99.15,99.17,99.04,99.04,18060.0,94.2208,94.2398,94.1162,94.1162,18060.0
2020-10-12 15:30:00,99.03,99.04,98.93,98.96,19768.0,94.1067,94.1162,94.0117,94.0402,19768.0
2020-10-12 15:40:00,98.93,99.01,98.68,98.7,52695.0,94.0117,94.0877,93.7741,93.7931,52695.0
2020-10-12 15:50:00,98.69,98.8,98.6,98.63,128026.0,93.7836,93.8882,93.6981,93.7266,128026.0
2020-10-13 09:30:00,98.91,99.77,98.36,99.59,43441.0,93.9927,94.8099,93.47,94.6389,43441.0
2020-10-13 09:40:00,99.44,99.54,98.28,98.34,21003.0,94.4963,94.5914,93.394,93.451,21003.0
2020-10-13 09:50:00,98.32,98.58,97.85,98.42,26931.0,93.432,93.6791,92.9854,93.527,26931.0
2020-10-13 10:00:00,98.43,98.87,98.38,98.76,18102.0,93.5365,93.9547,93.489,93.8501,18102.0
2020-10-13 10:10:00,98.68,98.86,98.18,98.18,22935.0,93.7741,93.9452,93.299,93.299,22935.0
2020-10-13 10:20:00,98.22,98.34,98.08,98.18,41062.0,93.337,93.451,93.2039,93.299,41062.0
2020-10-13 10:30:00,98.12,98.28,97.92,98.12,28905.0,93.242,93.394,93.0519,93.242,28905.0
2020-10-13 10:40:00,98.13,98.29,97.78,97.87,18877.0,93.2515,93.4035,92.9189,93.0044,18877.0
2020-10-13 10:50:00,97.9,98.03,97.74,97.91,65960.0,93.0329,93.1564,92.8809,93.0424,65960.0
2020-10-13 11:00:00,97.9,98.5,97.89,98.47,19543.0,93.0329,93.6031,93.0234,93.5746,19543.0
2020-10-13 11:10:00,98.5,98.69,98.41,98.64,19595.0,93.6031,93.7836,93.5175,93.7361,19595.0
2020-10-13 11:20:00,98.69,98.78,98.58,98.6,15627.0,93.7836,93.8691,93.6791,93.6981,15627.0
2020-10-13 11:30:00,98.6,98.89,98.57,98.86,16670.0,93.6981,93.9737,93.6696,93.9452,16670.0
2020-10-13 11:40:00,98.87,98.87,98.59,98.68,17216.0,93.9547,93.9547,93.6886,93.7741,17216.0
2020-10-13 11:50:00,98.69,99.07,98.69,98.92,16281.0,93.7836,94.1447,93.7836,94.0022,16281.0
2020-10-13 12:00:00,98.94,98.94,98.72,98.83,16671.0,94.0212,94.0212,93.8121,93.9167,16671.0
2020-10-13 12:10:00,98.84,98.84,98.6,98.68,8751.0,93.9262,93.9262,93.6981,93.7741,8751.0
2020-10-13 12:20:00,98.66,98.85,98.63,98.76,11068.0,93.7551,93.9357,93.7266,93.8501,11068.0
2020-10-13 12:30:00,98.74,98.74,98.42,98.46,7919.0,93.8311,93.8311,93.527,93.5651,7919.0
2020-10-13 12:40:00,98.43,98.76,98.43,98.7,11928.0,93.5365,93.8501,93.5365,93.7931,11928.0
2020-10-13 12:50:00,98.69,98.91,98.69,98.88,6402.0,93.7836,93.9927,93.7836,93.9642,6402.0
2020-10-13 13:00:00,98.9,98.9,98.52,98.54,12252.0,93.9832,93.9832,93.6221,93.6411,12252.0
2020-10-13 13:10:00,98.49,98.81,98.48,98.68,17818.0,93.5936,93.8977,93.5841,93.7741,17818.0
2020-10-13 13:20:00,98.7,98.81,98.52,98.81,8655.0,93.7931,93.8977,93.6221,93.8977,8655.0
2020-10-13 13:30:00,98.81,98.85,98.71,98.79,6857.0,93.8977,93.9357,93.8026,93.8787,6857.0
2020-10-13 13:40:00,98.78,98.89,98.78,98.85,10583.0,93.8691,93.9737,93.8691,93.9357,10583.0
2020-10-13 13:50:00,98.87,98.91,98.55,98.6,10262.0,93.9547,93.9927,93.6506,93.6981,10262.0
2020-10-13 14:00:00,98.58,98.63,98.45,98.55,7718.0,93.6791,93.7266,93.5556,93.6506,7718.0
2020-10-13 14:10:00,98.57,98.66,98.53,98.66,8657.0,93.6696,93.7551,93.6316,93.7551,8657.0
2020-10-13 14:20:00,98.61,98.7,98.39,98.39,9617.0,93.7076,93.7931,93.4985,93.4985,9617.0
2020-10-13 14:30:00,98.41,98.41,98.12,98.33,14504.0,93.5175,93.5175,93.242,93.4415,14504.0
2020-10-13 14:40:00,98.33,98.35,98.06,98.06,39455.0,93.4415,93.4605,93.1849,93.1849,39455.0
2020-10-13 14:50:00,98.04,98.06,97.85,97.89,20838.0,93.1659,93.1849,92.9854,93.0234,20838.0
2020-10-13 15:00:00,97.85,97.94,97.79,97.79,14584.0,92.9854,93.0709,92.9284,92.9284,14584.0
2020-10-13 15:10:00,97.83,98.12,97.82,98.12,17013.0,92.9664,93.242,92.9569,93.242,17013.0
2020-10-13 15:20:00,98.08,98.23,98.02,98.04,14910.0,93.2039,93.3465,93.1469,93.1659,14910.0
2020-10-13 15:30:00,98.02,98.05,97.61,97.63,29476.0,93.1469,93.1754,92.7573,92.7763,29476.0
2020-10-13 15:40:00,97.63,97.81,97.6,97.62,31067.0,92.7763,92.9474,92.7478,92.7668,31067.0
2020-10-13 15:50:00,97.66,97.79,97.51,97.6,111256.0,92.8048,92.9284,92.6623,92.7478,111256.0
2020-10-14 09:30:00,97.61,98.63,97.44,98.4,56312.0,92.7573,93.7266,92.5958,93.508,56312.0
2020-10-14 09:40:00,98.33,98.77,98.22,98.75,32977.0,93.4415,93.8596,93.337,93.8406,32977.0
2020-10-14 09:50:00,98.73,98.92,98.62,98.73,16498.0,93.8216,94.0022,93.7171,93.8216,16498.0
2020-10-14 10:00:00,98.68,98.72,98.2,98.2,43940.0,93.7741,93.8121,93.318,93.318,43940.0
2020-10-14 10:10:00,98.16,98.3,97.92,97.97,16079.0,93.28,93.413,93.0519,93.0994,16079.0
2020-10-14 10:20:00,98.01,98.3,97.92,98.13,21079.0,93.1374,93.413,93.0519,93.2515,21079.0
2020-10-14 10:30:00,98.14,98.33,97.91,97.91,16726.0,93.261,93.4415,93.0424,93.0424,16726.0
2020-10-14 10:40:00,97.94,97.99,97.43,97.45,19946.0,93.0709,93.1184,92.5863,92.6053,19946.0
2020-10-14 10:50:00,97.35,97.43,97.22,97.36,12470.0,92.5102,92.5863,92.3867,92.5197,12470.0
2020-10-14 11:00:00,97.39,97.48,97.15,97.48,8253.0,92.5483,92.6338,92.3202,92.6338,8253.0
2020-10-14 11:10:00,97.47,97.48,97.16,97.18,6095.0,92.6243,92.6338,92.3297,92.3487,6095.0
2020-10-14 11:20:00,97.13,97.18,97.01,97.02,7138.0,92.3012,92.3487,92.1871,92.1966,7138.0
2020-10-14 11:30:00,97.02,97.04,96.81,96.89,8925.0,92.1966,92.2157,91.9971,92.0731,8925.0
2020-10-14 11:40:00,96.88,96.96,96.46,96.66,12043.0,92.0636,92.1396,91.6645,91.8545,12043.0
2020-10-14 11:50:00,96.67,96.67,96.38,96.47,10248.0,91.864,91.864,91.5885,91.674,10248.0
2020-10-14 12:00:00,96.51,96.92,96.5,96.77,13572.0,91.712,92.1016,91.7025,91.9591,13572.0
2020-10-14 12:10:00,96.72,96.81,96.57,96.71,16806.0,91.9116,91.9971,91.769,91.9021,16806.0
2020-10-14 12:20:00,96.65,96.82,96.61,96.82,4587.0,91.845,92.0066,91.807,92.0066,4587.0
2020-10-14 12:30:00,96.83,96.9,96.62,96.66,7941.0,92.0161,92.0826,91.8165,91.8545,7941.0
2020-10-14 12:40:00,96.71,96.87,96.7,96.8,6991.0,91.9021,92.0541,91.8926,91.9876,6991.0
2020-10-14 12:50:00,96.83,97.06,96.83,96.93,7515.0,92.0161,92.2347,92.0161,92.1111,7515.0
2020-10-14 13:00:00,96.96,97.08,96.89,96.97,48837.0,92.1396,92.2537,92.0731,92.1491,48837.0
2020-10-14 13:10:00,96.95,97.02,96.86,96.94,10765.0,92.1301,92.1966,92.0446,92.1206,10765.0
2020-10-14 13:20:00,96.95,97.0,96.85,96.87,5486.0,92.1301,92.1776,92.0351,92.0541,5486.0
2020-10-14 13:30:00,96.91,96.96,96.8,96.92,9527.0,92.0921,92.1396,91.9876,92.1016,9527.0
2020-10-14 13:40:00,96.89,96.95,96.8,96.86,6316.0,92.0731,92.1301,91.9876,92.0446,6316.0
2020-10-14 13:50:00,96.89,96.89,96.72,96.77,4751.0,92.0731,92.0731,91.9116,91.9591,4751.0
2020-10-14 14:00:00,96.72,97.08,96.71,96.95,21335.0,91.9116,92.2537,91.9021,92.1301,21335.0
2020-10-14 14:10:00,96.93,97.02,96.82,96.84,8186.0,92.1111,92.1966,92.0066,92.0256,8186.0
2020-10-14 14:20:00,96.76,96.81,96.43,96.43,8418.0,91.9496,91.9971,91.636,91.636,8418.0
2020-10-14 14:30:00,96.42,96.47,96.12,96.19,8284.0,91.6265,91.674,91.3414,91.4079,8284.0
2020-10-14 14:40:00,96.23,96.37,96.23,96.33,8203.0,91.4459,91.579,91.4459,91.5409,8203.0
2020-10-14 14:50:00,96.33,96.35,96.15,96.26,11302.0,91.5409,91.56,91.3699,91.4744,11302.0
2020-10-14 15:00:00,96.27,96.55,96.25,96.5,13610.0,91.4839,91.75,91.4649,91.7025,13610.0
2020-10-14 15:10:00,96.49,96.53,96.39,96.41,10397.0,91.693,91.731,91.598,91.617,10397.0
2020-10-14 15:20:00,96.4,96.5,96.3,96.36,13256.0,91.6075,91.7025,91.5124,91.5695,13256.0
2020-10-14 15:30:00,96.33,96.54,96.21,96.21,28242.0,91.5409,91.7405,91.4269,91.4269,28242.0
2020-10-14 15:40:00,96.24,96.45,96.15,96.3,39268.0,91.4554,91.655,91.3699,91.5124,39268.0
2020-10-14 15:50:00,96.31,96.5,96.19,96.3,115414.0,91.5219,91.7025,91.4079,91.5124,115414.0
2020-10-15 09:30:00,95.38,95.7,94.88,95.45,49662.0,90.6382,90.9423,90.163,90.7047,49662.0
2020-10-15 09:40:00,95.51,95.54,95.12,95.41,22790.0,90.7617,90.7902,90.3911,90.6667,22790.0
2020-10-15 09:50:00,95.37,95.85,95.37,95.78,10803.0,90.6287,91.0848,90.6287,91.0183,10803.0
2020-10-15 10:00:00,95.8,96.07,95.42,95.5,35032.0,91.0373,91.2939,90.6762,90.7522,35032.0
2020-10-15 10:10:00,95.51,95.92,95.4,95.8,16765.0,90.7617,91.1513,90.6572,91.0373,16765.0
2020-10-15 10:20:00,95.77,96.0,95.7,95.97,42743.0,91.0088,91.2274,90.9423,91.1988,42743.0
2020-10-15 10:30:00,96.0,96.0,95.86,95.87,10796.0,91.2274,91.2274,91.0943,91.1038,10796.0
2020-10-15 10:40:00,95.88,95.97,95.58,95.74,11718.0,91.1133,91.1988,90.8282,90.9803,11718.0
2020-10-15 10:50:00,95.78,95.78,95.38,95.6,12328.0,91.0183,91.0183,90.6382,90.8472,12328.0
2020-10-15 11:00:00,95.6,95.69,95.41,95.69,14073.0,90.8472,90.9328,90.6667,90.9328,14073.0
2020-10-15 11:10:00,95.64,95.86,95.61,95.83,5512.0,90.8853,91.0943,90.8567,91.0658,5512.0
2020-10-15 11:20:00,95.8,96.15,95.8,95.9,4867.0,91.0373,91.3699,91.0373,91.1323,4867.0
2020-10-15 11:30:00,95.94,96.19,95.94,96.19,4472.0,91.1703,91.4079,91.1703,91.4079,4472.0
2020-10-15 11:40:00,96.23,96.36,96.19,96.26,9620.0,91.4459,91.5695,91.4079,91.4744,9620.0
2020-10-15 11:50:00,96.34,96.54,96.25,96.28,12211.0,91.5505,91.7405,91.4649,91.4934,12211.0
2020-10-15 12:00:00,96.27,96.4,96.13,96.22,9912.0,91.4839,91.6075,91.3509,91.4364,9912.0
2020-10-15 12:10:00,96.23,96.29,96.09,96.09,25376.0,91.4459,91.5029,91.3129,91.3129,25376.0
2020-10-15 12:20:00,96.07,96.08,95.85,95.85,10736.0,91.2939,91.3034,91.0848,91.0848,10736.0
2020-10-15 12:30:00,95.81,95.93,95.78,95.85,7329.0,91.0468,91.1608,91.0183,91.0848,7329.0
2020-10-15 12:40:00,95.83,95.9,95.62,95.64,30402.0,91.0658,91.1323,90.8662,90.8853,30402.0
2020-10-15 12:50:00,95.61,95.87,95.57,95.87,8999.0,90.8567,91.1038,90.8187,91.1038,8999.0
2020-10-15 13:00:00,95.88,95.93,95.83,95.86,3300.0,91.1133,91.1608,91.0658,91.0943,3300.0
2020-10-15 13:10:00,95.84,96.12,95.84,96.05,10373.0,91.0753,91.3414,91.0753,91.2749,10373.0
2020-10-15 13:20:00,96.04,96.31,96.01,96.17,5633.0,91.2654,91.5219,91.2369,91.3889,5633.0
2020-10-15 13:30:00,96.13,96.3,96.03,96.3,7120.0,91.3509,91.5124,91.2559,91.5124,7120.0
2020-10-15 13:40:00,96.3,96.49,96.3,96.35,19166.0,91.5124,91.693,91.5124,91.56,19166.0
2020-10-15 13:50:00,96.3,96.4,96.2,96.21,8798.0,91.5124,91.6075,91.4174,91.4269,8798.0
2020-10-15 14:00:00,96.2,96.35,96.2,96.34,5762.0,91.4174,91.56,91.4174,91.5505,5762.0
2020-10-15 14:10:00,96.35,96.63,96.31,96.56,11963.0,91.56,91.826,91.5219,91.7595,11963.0
2020-10-15 14:20:00,96.57,96.76,96.56,96.65,9260.0,91.769,91.9496,91.7595,91.845,9260.0
2020-10-15 14:30:00,96.64,96.74,96.54,96.6,11899.0,91.8355,91.9306,91.7405,91.7975,11899.0
2020-10-15 14:40:00,96.58,96.64,96.36,96.4,6201.0,91.7785,91.8355,91.5695,91.6075,6201.0
2020-10-15 14:50:00,96.41,96.56,96.36,96.56,6161.0,91.617,91.7595,91.5695,91.7595,6161.0
2020-10-15 15:00:00,96.56,96.66,96.52,96.56,6974.0,91.7595,91.8545,91.7215,91.7595,6974.0
2020-10-15 15:10:00,96.57,96.69,96.52,96.67,10759.0,91.769,91.8831,91.7215,91.864,10759.0
2020-10-15 15:20:00,96.67,96.88,96.6,96.87,51258.0,91.864,92.0636,91.7975,92.0541,51258.0
2020-10-15 15:30:00,96.93,96.94,96.52,96.66,55134.0,92.1111,92.1206,91.7215,91.8545,55134.0
2020-10-15 15:40:00,96.69,96.77,96.31,96.36,69470.0,91.8831,91.9591,91.5219,91.5695,69470.0
2020-10-15 15:50:00,96.38,96.4,95.98,96.18,259490.0,91.5885,91.6075,91.2083,91.3984,259490.0
2020-10-16 09:30:00,95.91,96.79,95.08,96.73,148400.0,91.1418,91.9781,90.3531,91.9211,148400.0
2020-10-16 09:40:00,96.68,96.79,95.82,95.86,25757.0,91.8735,91.9781,91.0563,91.0943,25757.0
2020-10-16 09:50:00,95.83,96.0,95.39,95.84,16993.0,91.0658,91.2274,90.6477,91.0753,16993.0
2020-10-16 10:00:00,95.85,96.3,95.82,96.3,25641.0,91.0848,91.5124,91.0563,91.5124,25641.0
2020-10-16 10:10:00,96.22,96.51,96.17,96.38,68472.0,91.4364,91.712,91.3889,91.5885,68472.0
2020-10-16 10:20:00,96.48,96.75,96.45,96.62,23653.0,91.6835,91.9401,91.655,91.8165,23653.0
2020-10-16 10:30:00,96.71,96.77,96.5,96.54,27575.0,91.9021,91.9591,91.7025,91.7405,27575.0
2020-10-16 10:40:00,96.55,96.61,96.37,96.37,25704.0,91.75,91.807,91.579,91.579,25704.0
2020-10-16 10:50:00,96.33,96.38,96.05,96.09,11251.0,91.5409,91.5885,91.2749,91.3129,11251.0
2020-10-16 11:00:00,96.12,96.39,96.09,96.16,21334.0,91.3414,91.598,91.3129,91.3794,21334.0
2020-10-16 11:10:00,96.18,96.27,95.87,95.94,35876.0,91.3984,91.4839,91.1038,91.1703,35876.0
2020-10-16 11:20:00,95.93,95.93,95.47,95.47,11925.0,91.1608,91.1608,90.7237,90.7237,11925.0
2020-10-16 11:30:00,95.47,95.58,95.35,95.5,13923.0,90.7237,90.8282,90.6097,90.7522,13923.0
2020-10-16 11:40:00,95.47,95.65,95.45,95.56,15798.0,90.7237,90.8948,90.7047,90.8092,15798.0
2020-10-16 11:50:00,95.66,95.67,95.46,95.52,11124.0,90.9043,90.9138,90.7142,90.7712,11124.0
2020-10-16 12:00:00,95.49,95.66,95.38,95.54,12929.0,90.7427,90.9043,90.6382,90.7902,12929.0
2020-10-16 12:10:00,95.59,95.59,95.37,95.38,12321.0,90.8377,90.8377,90.6287,90.6382,12321.0
2020-10-16 12:20:00,95.38,95.59,95.32,95.53,12900.0,90.6382,90.8377,90.5812,90.7807,12900.0
2020-10-16 12:30:00,95.52,95.68,95.52,95.65,13307.0,90.7712,90.9233,90.7712,90.8948,13307.0
2020-10-16 12:40:00,95.67,95.78,95.52,95.67,12958.0,90.9138,91.0183,90.7712,90.9138,12958.0
2020-10-16 12:50:00,95.59,95.97,95.57,95.93,6963.0,90.8377,91.1988,90.8187,91.1608,6963.0
2020-10-16 13:00:00,95.9,96.11,95.9,96.03,35897.0,91.1323,91.3319,91.1323,91.2559,35897.0
2020-10-16 13:10:00,96.03,96.29,96.03,96.28,6781.0,91.2559,91.5029,91.2559,91.4934,6781.0
2020-10-16 13:20:00,96.29,96.35,96.21,96.25,7354.0,91.5029,91.56,91.4269,91.4649,7354.0
2020-10-16 13:30:00,96.28,96.39,96.25,96.28,7989.0,91.4934,91.598,91.4649,91.4934,7989.0
2020-10-16 13:40:00,96.29,96.32,96.15,96.18,6560.0,91.5029,91.5314,91.3699,91.3984,6560.0
2020-10-16 13:50:00,96.2,96.32,96.17,96.31,14205.0,91.4174,91.5314,91.3889,91.5219,14205.0
2020-10-16 14:00:00,96.29,96.42,96.17,96.41,13145.0,91.5029,91.6265,91.3889,91.617,13145.0
2020-10-16 14:10:00,96.39,96.45,96.2,96.2,12399.0,91.598,91.655,91.4174,91.4174,12399.0
2020-10-16 14:20:00,96.23,96.26,96.07,96.17,9045.0,91.4459,91.4744,91.2939,91.3889,9045.0
2020-10-16 14:30:00,96.14,96.2,96.06,96.06,10611.0,91.3604,91.4174,91.2844,91.2844,10611.0
2020-10-16 14:40:00,96.01,96.03,95.87,95.91,7495.0,91.2369,91.2559,91.1038,91.1418,7495.0
2020-10-16 14:50:00,95.89,96.16,95.86,96.11,7680.0,91.1228,91.3794,91.0943,91.3319,7680.0
2020-10-16 15:00:00,96.1,96.1,95.95,95.98,15399.0,91.3224,91.3224,91.1798,91.2083,15399.0
2020-10-16 15:10:00,95.98,96.0,95.86,95.93,12136.0,91.2083,91.2274,91.0943,91.1608,12136.0
2020-10-16 15:20:00,95.92,95.99,95.75,95.81,17521.0,91.1513,91.2179,90.9898,91.0468,17521.0
2020-10-16 15:30:00,95.81,95.82,95.52,95.52,28999.0,91.0468,91.0563,90.7712,90.7712,28999.0
2020-10-16 15:40:00,95.49,95.5,95.17,95.17,82218.0,90.7427,90.7522,90.4386,90.4386,82218.0
2020-10-16 15:50:00,95.16,95.24,95.0,95.06,176966.0,90.4291,90.5051,90.2771,90.3341,176966.0
2020-10-19 09:30:00,95.26,95.61,94.5,94.5,46210.0,90.5241,90.8567,89.8019,89.8019,46210.0
2020-10-19 09:40:00,94.51,95.25,94.15,95.22,99310.0,89.8114,90.5146,89.4693,90.4861,99310.0
2020-10-19 09:50:00,95.15,95.66,94.61,95.06,27961.0,90.4196,90.9043,89.9065,90.3341,27961.0
2020-10-19 10:00:00,94.99,95.26,94.81,94.97,27378.0,90.2676,90.5241,90.0965,90.2486,27378.0
2020-10-19 10:10:00,94.95,95.3,94.84,95.3,37617.0,90.2296,90.5622,90.125,90.5622,37617.0
2020-10-19 10:20:00,95.28,95.3,94.99,95.06,22605.0,90.5431,90.5622,90.2676,90.3341,22605.0
2020-10-19 10:30:00,95.09,95.1,94.63,94.64,26748.0,90.3626,90.3721,89.9255,89.935,26748.0
2020-10-19 10:40:00,94.71,94.8,94.36,94.46,45447.0,90.0015,90.087,89.6689,89.7639,45447.0
2020-10-19 10:50:00,94.54,94.78,94.48,94.64,23505.0,89.8399,90.068,89.7829,89.935,23505.0
2020-10-19 11:00:00,94.62,94.79,94.48,94.5,19512.0,89.916,90.0775,89.7829,89.8019,19512.0
2020-10-19 11:10:00,94.52,94.79,94.48,94.67,12727.0,89.8209,90.0775,89.7829,89.9635,12727.0
2020-10-19 11:20:00,94.59,94.59,94.06,94.19,20534.0,89.8875,89.8875,89.3838,89.5073,20534.0
2020-10-19 11:30:00,94.19,94.21,93.95,94.02,31160.0,89.5073,89.5263,89.2793,89.3458,31160.0
2020-10-19 11:40:00,94.03,94.12,93.64,93.7,40365.0,89.3553,89.4408,88.9847,89.0417,40365.0
2020-10-19 11:50:00,93.73,93.82,93.6,93.66,53691.0,89.0702,89.1557,88.9467,89.0037,53691.0
2020-10-19 12:00:00,93.64,93.69,93.38,93.58,63664.0,88.9847,89.0322,88.7376,88.9277,63664.0
2020-10-19 12:10:00,93.63,93.72,93.17,93.18,39930.0,88.9752,89.0607,88.538,88.5476,39930.0
2020-10-19 12:20:00,93.18,93.21,92.86,93.03,57098.0,88.5476,88.5761,88.2435,88.405,57098.0
2020-10-19 12:30:00,93.06,93.15,92.66,92.72,35297.0,88.4335,88.519,88.0534,88.1104,35297.0
2020-10-19 12:40:00,92.76,92.88,92.66,92.68,67275.0,88.1484,88.2625,88.0534,88.0724,67275.0
2020-10-19 12:50:00,92.69,93.1,92.59,93.07,41269.0,88.0819,88.4715,87.9869,88.443,41269.0
2020-10-19 13:00:00,93.04,93.16,92.78,93.09,25795.0,88.4145,88.5285,88.1674,88.462,25795.0
2020-10-19 13:10:00,93.09,93.4,93.05,93.29,25642.0,88.462,88.7566,88.424,88.6521,25642.0
2020-10-19 13:20:00,93.28,93.47,93.07,93.3,23161.0,88.6426,88.8231,88.443,88.6616,23161.0
2020-10-19 13:30:00,93.32,93.34,92.89,92.96,23872.0,88.6806,88.6996,88.272,88.3385,23872.0
2020-10-19 13:40:00,92.96,92.96,92.71,92.82,31698.0,88.3385,88.3385,88.1009,88.2054,31698.0
2020-10-19 13:50:00,92.84,92.86,92.47,92.49,28630.0,88.2245,88.2435,87.8728,87.8919,28630.0
2020-10-19 14:00:00,92.49,92.49,92.24,92.37,29978.0,87.8919,87.8919,87.6543,87.7778,29978.0
2020-10-19 14:10:00,92.39,92.63,92.39,92.51,18164.0,87.7968,88.0249,87.7968,87.9109,18164.0
2020-10-19 14:20:00,92.53,92.83,92.49,92.77,31450.0,87.9299,88.215,87.8919,88.1579,31450.0
2020-10-19 14:30:00,92.73,92.73,92.27,92.31,54026.0,88.1199,88.1199,87.6828,87.7208,54026.0
2020-10-19 14:40:00,92.27,92.29,91.87,91.89,32020.0,87.6828,87.7018,87.3027,87.3217,32020.0
2020-10-19 14:50:00,91.87,92.0,91.73,91.77,40480.0,87.3027,87.4262,87.1696,87.2076,40480.0
2020-10-19 15:00:00,91.76,91.79,91.3,91.46,32732.0,87.1981,87.2267,86.761,86.9131,32732.0
2020-10-19 15:10:00,91.44,91.74,91.27,91.42,38388.0,86.8941,87.1791,86.7325,86.875,38388.0
2020-10-19 15:20:00,91.42,91.7,91.29,91.66,52304.0,86.875,87.1411,86.7515,87.1031,52304.0
2020-10-19 15:30:00,91.65,91.79,91.55,91.66,55650.0,87.0936,87.2267,86.9986,87.1031,55650.0
2020-10-19 15:40:00,91.64,91.67,91.14,91.21,108393.0,87.0841,87.1126,86.609,86.6755,108393.0
2020-10-19 15:50:00,91.19,91.19,90.5,91.04,409113.0,86.6565,86.6565,86.0008,86.5139,409113.0
2020-10-20 09:30:00,92.04,92.24,91.0,91.31,86791.0,87.4642,87.6543,86.4759,86.7705,86791.0
2020-10-20 09:40:00,91.25,91.45,91.06,91.1,48838.0,86.7135,86.9036,86.5329,86.571,48838.0
2020-10-20 09:50:00,91.07,91.44,90.91,91.41,46754.0,86.5425,86.8941,86.3904,86.8655,46754.0
2020-10-20 10:00:00,91.38,91.39,90.81,90.99,28019.0,86.837,86.8465,86.2954,86.4664,28019.0
2020-10-20 10:10:00,90.98,91.34,90.98,91.04,34560.0,86.4569,86.799,86.4569,86.5139,34560.0
2020-10-20 10:20:00,91.02,91.36,90.97,91.28,33770.0,86.4949,86.818,86.4474,86.742,33770.0
2020-10-20 10:30:00,91.28,91.44,91.18,91.27,44373.0,86.742,86.8941,86.647,86.7325,44373.0
2020-10-20 10:40:00,91.31,91.52,91.18,91.52,55232.0,86.7705,86.9701,86.647,86.9701,55232.0
2020-10-20 10:50:00,91.54,91.97,91.47,91.47,40908.0,86.9891,87.3977,86.9226,86.9226,40908.0
2020-10-20 11:00:00,91.5,91.88,91.25,91.86,30557.0,86.9511,87.3122,86.7135,87.2932,30557.0
2020-10-20 11:10:00,91.84,91.84,91.63,91.74,42282.0,87.2742,87.2742,87.0746,87.1791,42282.0
2020-10-20 11:20:00,91.73,92.03,91.65,91.98,158612.0,87.1696,87.4547,87.0936,87.4072,158612.0
2020-10-20 11:30:00,91.98,92.24,91.87,92.11,91756.0,87.4072,87.6543,87.3027,87.5307,91756.0
2020-10-20 11:40:00,92.1,92.36,91.93,92.36,32738.0,87.5212,87.7683,87.3597,87.7683,32738.0
2020-10-20 11:50:00,92.37,92.49,92.24,92.3,37699.0,87.7778,87.8919,87.6543,87.7113,37699.0
2020-10-20 12:00:00,92.4,92.42,91.71,91.83,65372.0,87.8063,87.8253,87.1506,87.2647,65372.0
2020-10-20 12:10:00,91.88,91.97,91.6,91.78,102878.0,87.3122,87.3977,87.0461,87.2172,102878.0
2020-10-20 12:20:00,91.75,92.05,91.5,92.05,96477.0,87.1886,87.4737,86.9511,87.4737,96477.0
2020-10-20 12:30:00,92.02,92.89,92.01,92.45,61312.0,87.4452,88.272,87.4357,87.8538,61312.0
2020-10-20 12:40:00,92.45,92.53,92.29,92.31,68907.0,87.8538,87.9299,87.7018,87.7208,68907.0
2020-10-20 12:50:00,92.33,92.51,92.32,92.35,44058.0,87.7398,87.9109,87.7303,87.7588,44058.0
2020-10-20 13:00:00,92.36,92.7,92.36,92.5,108472.0,87.7683,88.0914,87.7683,87.9014,108472.0
2020-10-20 13:10:00,92.48,92.93,92.48,92.85,79097.0,87.8824,88.31,87.8824,88.234,79097.0
2020-10-20 13:20:00,92.83,93.16,92.8,92.98,51546.0,88.215,88.5285,88.1864,88.3575,51546.0
2020-10-20 13:30:00,92.97,93.1,92.81,93.09,30815.0,88.348,88.4715,88.1959,88.462,30815.0
2020-10-20 13:40:00,93.09,93.22,92.99,93.15,26187.0,88.462,88.5856,88.367,88.519,26187.0
2020-10-20 13:50:00,93.13,93.14,92.65,92.73,25370.0,88.5,88.5095,88.0439,88.1199,25370.0
2020-10-20 14:00:00,92.73,92.8,92.61,92.77,22845.0,88.1199,88.1864,88.0059,88.1579,22845.0
2020-10-20 14:10:00,92.74,93.11,92.74,93.01,30449.0,88.1294,88.481,88.1294,88.386,30449.0
2020-10-20 14:20:00,93.01,93.04,92.67,92.67,26434.0,88.386,88.4145,88.0629,88.0629,26434.0
2020-10-20 14:30:00,92.74,92.75,92.45,92.49,30764.0,88.1294,88.1389,87.8538,87.8919,30764.0
2020-10-20 14:40:00,92.49,92.65,92.44,92.62,48703.0,87.8919,88.0439,87.8443,88.0154,48703.0
2020-10-20 14:50:00,92.6,92.76,92.49,92.63,36218.0,87.9964,88.1484,87.8919,88.0249,36218.0
2020-10-20 15:00:00,92.65,92.78,92.32,92.34,51298.0,88.0439,88.1674,87.7303,87.7493,51298.0
2020-10-20 15:10:00,92.38,92.48,92.11,92.4,121352.0,87.7873,87.8824,87.5307,87.8063,121352.0
2020-10-20 15:20:00,92.4,92.59,92.26,92.52,67230.0,87.8063,87.9869,87.6733,87.9204,67230.0
2020-10-20 15:30:00,92.51,92.52,92.16,92.29,64902.0,87.9109,87.9204,87.5783,87.7018,64902.0
2020-10-20 15:40:00,92.31,92.64,92.31,92.36,89787.0,87.7208,88.0344,87.7208,87.7683,89787.0
2020-10-20 15:50:00,92.33,92.44,92.1,92.18,191756.0,87.7398,87.8443,87.5212,87.5973,191756.0
2020-10-21 09:30:00,92.04,92.1,90.8,90.95,43803.0,87.4642,87.5212,86.2859,86.4284,43803.0
2020-10-21 09:40:00,91.12,91.31,90.93,90.97,33095.0,86.59,86.7705,86.4094,86.4474,33095.0
2020-10-21 09:50:00,90.92,91.22,90.8,91.1,31132.0,86.3999,86.685,86.2859,86.571,31132.0
2020-10-21 10:00:00,91.17,91.49,90.82,91.49,21874.0,86.6375,86.9416,86.3049,86.9416,21874.0
2020-10-21 10:10:00,91.47,91.64,91.3,91.55,17274.0,86.9226,87.0841,86.761,86.9986,17274.0
2020-10-21 10:20:00,91.56,91.78,91.54,91.62,22151.0,87.0081,87.2172,86.9891,87.0651,22151.0
2020-10-21 10:30:00,91.62,91.87,91.58,91.87,12123.0,87.0651,87.3027,87.0271,87.3027,12123.0
2020-10-21 10:40:00,91.8,91.8,91.31,91.33,18990.0,87.2362,87.2362,86.7705,86.7895,18990.0
2020-10-21 10:50:00,91.38,91.56,91.22,91.22,25738.0,86.837,87.0081,86.685,86.685,25738.0
2020-10-21 11:00:00,91.19,91.4,91.18,91.27,13830.0,86.6565,86.856,86.647,86.7325,13830.0
2020-10-21 11:10:00,91.24,91.35,91.15,91.15,26285.0,86.704,86.8085,86.6185,86.6185,26285.0
2020-10-21 11:20:00,91.17,91.36,90.97,91.3,9928.0,86.6375,86.818,86.4474,86.761,9928.0
2020-10-21 11:30:00,91.36,91.64,91.24,91.64,13231.0,86.818,87.0841,86.704,87.0841,13231.0
2020-10-21 11:40:00,91.68,91.76,91.51,91.52,9590.0,87.1221,87.1981,86.9606,86.9701,9590.0
2020-10-21 11:50:00,91.52,91.62,91.31,91.43,32242.0,86.9701,87.0651,86.7705,86.8846,32242.0
2020-10-21 12:00:00,91.54,91.94,91.53,91.89,37573.0,86.9891,87.3692,86.9796,87.3217,37573.0
2020-10-21 12:10:00,91.87,91.94,91.54,91.82,17795.0,87.3027,87.3692,86.9891,87.2552,17795.0
2020-10-21 12:20:00,91.86,92.77,91.86,92.24,32474.0,87.2932,88.1579,87.2932,87.6543,32474.0
2020-10-21 12:30:00,92.25,92.29,91.89,92.26,12057.0,87.6638,87.7018,87.3217,87.6733,12057.0
2020-10-21 12:40:00,92.29,92.43,92.16,92.23,5920.0,87.7018,87.8348,87.5783,87.6448,5920.0
2020-10-21 12:50:00,92.23,92.4,92.22,92.35,8101.0,87.6448,87.8063,87.6353,87.7588,8101.0
2020-10-21 13:00:00,92.34,92.67,92.3,92.61,12975.0,87.7493,88.0629,87.7113,88.0059,12975.0
2020-10-21 13:10:00,92.56,92.86,92.56,92.69,21509.0,87.9584,88.2435,87.9584,88.0819,21509.0
2020-10-21 13:20:00,92.71,92.71,92.49,92.53,20438.0,88.1009,88.1009,87.8919,87.9299,20438.0
2020-10-21 13:30:00,92.53,92.53,92.29,92.3,16828.0,87.9299,87.9299,87.7018,87.7113,16828.0
2020-10-21 13:40:00,92.32,92.41,92.19,92.32,11328.0,87.7303,87.8158,87.6068,87.7303,11328.0
2020-10-21 13:50:00,92.42,92.5,92.29,92.31,17081.0,87.8253,87.9014,87.7018,87.7208,17081.0
2020-10-21 14:00:00,92.36,92.51,92.26,92.37,16342.0,87.7683,87.9109,87.6733,87.7778,16342.0
2020-10-21 14:10:00,92.32,92.51,92.27,92.44,12012.0,87.7303,87.9109,87.6828,87.8443,12012.0
2020-10-21 14:20:00,92.41,92.51,92.33,92.45,44433.0,87.8158,87.9109,87.7398,87.8538,44433.0
2020-10-21 14:30:00,92.45,92.63,92.43,92.47,27440.0,87.8538,88.0249,87.8348,87.8728,27440.0
2020-10-21 14:40:00,92.48,92.76,92.45,92.65,36274.0,87.8824,88.1484,87.8538,88.0439,36274.0
2020-10-21 14:50:00,92.66,92.69,92.51,92.55,19890.0,88.0534,88.0819,87.9109,87.9489,19890.0
2020-10-21 15:00:00,92.57,92.58,92.21,92.39,16405.0,87.9679,87.9774,87.6258,87.7968,16405.0
2020-10-21 15:10:00,92.34,92.53,92.26,92.36,21482.0,87.7493,87.9299,87.6733,87.7683,21482.0
2020-10-21 15:20:00,92.34,92.55,92.27,92.55,14455.0,87.7493,87.9489,87.6828,87.9489,14455.0
2020-10-21 15:30:00,92.56,92.6,92.33,92.38,24715.0,87.9584,87.9964,87.7398,87.7873,24715.0
2020-10-21 15:40:00,92.38,92.38,92.08,92.18,33158.0,87.7873,87.7873,87.5022,87.5973,33158.0
2020-10-21 15:50:00,92.16,92.42,92.11,92.18,94271.0,87.5783,87.8253,87.5307,87.5973,94271.0
2020-10-22 09:30:00,92.06,92.99,92.06,92.46,30854.0,87.4832,88.367,87.4832,87.8633,30854.0
2020-10-22 09:40:00,92.53,92.61,92.0,92.28,24038.0,87.9299,88.0059,87.4262,87.6923,24038.0
2020-10-22 09:50:00,92.24,92.76,92.24,92.76,11325.0,87.6543,88.1484,87.6543,88.1484,11325.0
2020-10-22 10:00:00,92.66,93.04,92.56,92.98,60174.0,88.0534,88.4145,87.9584,88.3575,60174.0
2020-10-22 10:10:00,92.99,93.08,92.88,92.93,55149.0,88.367,88.4525,88.2625,88.31,55149.0
2020-10-22 10:20:00,92.9,92.91,92.4,92.58,8828.0,88.2815,88.291,87.8063,87.9774,8828.0
2020-10-22 10:30:00,92.65,92.9,92.28,92.28,69572.0,88.0439,88.2815,87.6923,87.6923,69572.0
2020-10-22 10:40:00,92.21,92.26,91.76,91.92,18473.0,87.6258,87.6733,87.1981,87.3502,18473.0
2020-10-22 10:50:00,91.97,92.71,91.83,92.62,21788.0,87.3977,88.1009,87.2647,88.0154,21788.0
2020-10-22 11:00:00,92.64,92.79,92.55,92.61,15731.0,88.0344,88.1769,87.9489,88.0059,15731.0
2020-10-22 11:10:00,92.61,92.98,92.6,92.8,15311.0,88.0059,88.3575,87.9964,88.1864,15311.0
2020-10-22 11:20:00,92.83,92.87,92.51,92.59,20326.0,88.215,88.253,87.9109,87.9869,20326.0
2020-10-22 11:30:00,92.65,92.65,92.3,92.31,33037.0,88.0439,88.0439,87.7113,87.7208,33037.0
2020-10-22 11:40:00,92.33,92.44,92.21,92.36,27784.0,87.7398,87.8443,87.6258,87.7683,27784.0
2020-10-22 11:50:00,92.46,92.53,92.13,92.16,8729.0,87.8633,87.9299,87.5498,87.5783,8729.0
2020-10-22 12:00:00,92.18,92.22,92.04,92.22,7226.0,87.5973,87.6353,87.4642,87.6353,7226.0
2020-10-22 12:10:00,92.2,92.48,92.19,92.43,7154.0,87.6163,87.8824,87.6068,87.8348,7154.0
2020-10-22 12:20:00,92.43,92.48,92.28,92.48,12920.0,87.8348,87.8824,87.6923,87.8824,12920.0
2020-10-22 12:30:00,92.52,92.52,92.27,92.36,6200.0,87.9204,87.9204,87.6828,87.7683,6200.0
2020-10-22 12:40:00,92.32,92.59,92.31,92.56,11224.0,87.7303,87.9869,87.7208,87.9584,11224.0
2020-10-22 12:50:00,92.53,92.57,92.44,92.47,10106.0,87.9299,87.9679,87.8443,87.8728,10106.0
2020-10-22 13:00:00,92.51,92.6,92.45,92.55,15512.0,87.9109,87.9964,87.8538,87.9489,15512.0
2020-10-22 13:10:00,92.59,93.21,92.59,92.98,24706.0,87.9869,88.5761,87.9869,88.3575,24706.0
2020-10-22 13:20:00,92.94,93.07,92.87,92.99,80996.0,88.3195,88.443,88.253,88.367,80996.0
2020-10-22 13:30:00,93.0,93.04,92.85,92.9,54259.0,88.3765,88.4145,88.234,88.2815,54259.0
2020-10-22 13:40:00,92.92,92.93,92.69,92.83,13861.0,88.3005,88.31,88.0819,88.215,13861.0
2020-10-22 13:50:00,92.81,93.03,92.76,92.92,20468.0,88.1959,88.405,88.1484,88.3005,20468.0
2020-10-22 14:00:00,92.94,93.02,92.9,92.97,26741.0,88.3195,88.3955,88.2815,88.348,26741.0
2020-10-22 14:10:00,92.98,93.31,92.96,93.31,30062.0,88.3575,88.6711,88.3385,88.6711,30062.0
2020-10-22 14:20:00,93.3,93.53,93.29,93.47,18652.0,88.6616,88.8802,88.6521,88.8231,18652.0
2020-10-22 14:30:00,93.43,93.57,93.38,93.52,14850.0,88.7851,88.9182,88.7376,88.8706,14850.0
2020-10-22 14:40:00,93.51,93.58,93.37,93.45,14535.0,88.8611,88.9277,88.7281,88.8041,14535.0
2020-10-22 14:50:00,93.48,93.59,93.39,93.43,11349.0,88.8326,88.9372,88.7471,88.7851,11349.0
2020-10-22 15:00:00,93.44,93.49,93.2,93.31,16932.0,88.7946,88.8421,88.5666,88.6711,16932.0
2020-10-22 15:10:00,93.35,93.57,93.28,93.53,18869.0,88.7091,88.9182,88.6426,88.8802,18869.0
2020-10-22 15:20:00,93.53,93.77,93.53,93.75,30990.0,88.8802,89.1082,88.8802,89.0892,30990.0
2020-10-22 15:30:00,93.76,94.12,93.76,93.81,54666.0,89.0987,89.4408,89.0987,89.1462,54666.0
2020-10-22 15:40:00,93.77,93.77,93.45,93.5,67933.0,89.1082,89.1082,88.8041,88.8516,67933.0
2020-10-22 15:50:00,93.5,93.53,92.98,93.17,309527.0,88.8516,88.8802,88.3575,88.538,309527.0
2020-10-23 09:30:00,94.27,94.67,93.49,93.82,27920.0,89.5834,89.9635,88.8421,89.1557,27920.0
2020-10-23 09:40:00,93.81,93.82,93.01,93.01,9851.0,89.1462,89.1557,88.386,88.386,9851.0
2020-10-23 09:50:00,93.02,93.14,92.58,92.95,32624.0,88.3955,88.5095,87.9774,88.329,32624.0
2020-10-23 10:00:00,92.95,93.21,92.77,93.21,11163.0,88.329,88.5761,88.1579,88.5761,11163.0
2020-10-23 10:10:00,93.31,93.4,92.89,92.94,9864.0,88.6711,88.7566,88.272,88.3195,9864.0
2020-10-23 10:20:00,92.98,93.33,92.95,93.33,7683.0,88.3575,88.6901,88.329,88.6901,7683.0
2020-10-23 10:30:00,93.23,93.73,93.21,93.72,13559.0,88.5951,89.0702,88.5761,89.0607,13559.0
2020-10-23 10:40:00,93.76,93.79,93.29,93.55,10756.0,89.0987,89.1272,88.6521,88.8992,10756.0
2020-10-23 10:50:00,93.59,93.59,93.4,93.51,14840.0,88.9372,88.9372,88.7566,88.8611,14840.0
2020-10-23 11:00:00,93.51,93.69,93.32,93.58,19278.0,88.8611,89.0322,88.6806,88.9277,19278.0
2020-10-23 11:10:00,93.65,94.16,93.55,94.0,14992.0,88.9942,89.4788,88.8992,89.3268,14992.0
2020-10-23 11:20:00,94.01,94.05,93.81,94.01,7304.0,89.3363,89.3743,89.1462,89.3363,7304.0
2020-10-23 11:30:00,94.03,94.11,93.86,94.01,13772.0,89.3553,89.4313,89.1937,89.3363,13772.0
2020-10-23 11:40:00,93.99,94.16,93.87,93.9,18591.0,89.3173,89.4788,89.2032,89.2318,18591.0
2020-10-23 11:50:00,93.92,93.97,93.85,93.95,12222.0,89.2508,89.2983,89.1842,89.2793,12222.0
2020-10-23 12:00:00,93.91,94.13,93.82,94.04,19608.0,89.2413,89.4503,89.1557,89.3648,19608.0
2020-10-23 12:10:00,94.05,94.2,93.78,93.83,15989.0,89.3743,89.5168,89.1177,89.1652,15989.0
2020-10-23 12:20:00,93.74,93.74,93.54,93.67,8508.0,89.0797,89.0797,88.8897,89.0132,8508.0
2020-10-23 12:30:00,93.7,93.72,93.61,93.71,5590.0,89.0417,89.0607,88.9562,89.0512,5590.0
2020-10-23 12:40:00,93.75,93.87,93.67,93.69,7352.0,89.0892,89.2032,89.0132,89.0322,7352.0
2020-10-23 12:50:00,93.72,93.79,93.5,93.56,3948.0,89.0607,89.1272,88.8516,88.9087,3948.0
2020-10-23 13:00:00,93.67,93.85,93.66,93.81,4265.0,89.0132,89.1842,89.0037,89.1462,4265.0
2020-10-23 13:10:00,93.78,93.84,93.65,93.7,6521.0,89.1177,89.1747,88.9942,89.0417,6521.0
2020-10-23 13:20:00,93.69,94.09,93.69,94.09,5853.0,89.0322,89.4123,89.0322,89.4123,5853.0
2020-10-23 13:30:00,94.15,94.15,93.98,94.06,8933.0,89.4693,89.4693,89.3078,89.3838,8933.0
2020-10-23 13:40:00,94.05,94.09,93.95,94.0,12210.0,89.3743,89.4123,89.2793,89.3268,12210.0
2020-10-23 13:50:00,94.01,94.16,93.89,94.16,19198.0,89.3363,89.4788,89.2223,89.4788,19198.0
2020-10-23 14:00:00,94.17,94.39,94.15,94.3,18506.0,89.4883,89.6974,89.4693,89.6119,18506.0
2020-10-23 14:10:00,94.29,94.55,94.24,94.52,21023.0,89.6024,89.8494,89.5549,89.8209,21023.0
2020-10-23 14:20:00,94.5,94.58,94.4,94.53,11624.0,89.8019,89.878,89.7069,89.8304,11624.0
2020-10-23 14:30:00,94.56,94.66,94.5,94.63,13020.0,89.8589,89.954,89.8019,89.9255,13020.0
2020-10-23 14:40:00,94.63,94.65,94.51,94.65,10255.0,89.9255,89.9445,89.8114,89.9445,10255.0
2020-10-23 14:50:00,94.61,94.71,94.5,94.55,9810.0,89.9065,90.0015,89.8019,89.8494,9810.0
2020-10-23 15:00:00,94.61,94.75,94.61,94.7,9754.0,89.9065,90.0395,89.9065,89.992,9754.0
2020-10-23 15:10:00,94.76,94.86,94.7,94.85,6786.0,90.049,90.144,89.992,90.1345,6786.0
2020-10-23 15:20:00,94.86,94.89,94.73,94.88,9411.0,90.144,90.1725,90.0205,90.163,9411.0
2020-10-23 15:30:00,94.9,95.06,94.79,95.03,22825.0,90.182,90.3341,90.0775,90.3056,22825.0
2020-10-23 15:40:00,95.05,95.25,94.98,95.19,48316.0,90.3246,90.5146,90.2581,90.4576,48316.0
2020-10-23 15:50:00,95.22,95.46,95.19,95.43,187686.0,90.4861,90.7142,90.4576,90.6857,187686.0
2020-10-26 09:30:00,94.1,94.64,93.16,93.42,29189.0,89.4218,89.935,88.5285,88.7756,29189.0
2020-10-26 09:40:00,93.4,93.46,93.03,93.13,8981.0,88.7566,88.8136,88.405,88.5,8981.0
2020-10-26 09:50:00,93.1,93.18,92.79,92.79,12007.0,88.4715,88.5476,88.1769,88.1769,12007.0
2020-10-26 10:00:00,92.75,92.81,92.36,92.68,50321.0,88.1389,88.1959,87.7683,88.0724,50321.0
2020-10-26 10:10:00,92.65,92.88,92.54,92.6,25355.0,88.0439,88.2625,87.9394,87.9964,25355.0
2020-10-26 10:20:00,92.64,92.99,92.49,92.79,37818.0,88.0344,88.367,87.8919,88.1769,37818.0
2020-10-26 10:30:00,92.77,92.98,92.44,92.47,43571.0,88.1579,88.3575,87.8443,87.8728,43571.0
2020-10-26 10:40:00,92.5,92.59,92.09,92.15,17640.0,87.9014,87.9869,87.5117,87.5688,17640.0
2020-10-26 10:50:00,92.11,92.23,91.93,92.05,17636.0,87.5307,87.6448,87.3597,87.4737,17636.0
2020-10-26 11:00:00,92.03,92.14,91.85,92.02,25295.0,87.4547,87.5593,87.2837,87.4452,25295.0
2020-10-26 11:10:00,92.03,92.05,91.7,91.82,24201.0,87.4547,87.4737,87.1411,87.2552,24201.0
2020-10-26 11:20:00,91.82,92.08,91.82,92.0,41189.0,87.2552,87.5022,87.2552,87.4262,41189.0
2020-10-26 11:30:00,92.02,92.3,91.88,92.14,68736.0,87.4452,87.7113,87.3122,87.5593,68736.0
2020-10-26 11:40:00,92.14,92.32,91.98,92.0,38962.0,87.5593,87.7303,87.4072,87.4262,38962.0
2020-10-26 11:50:00,91.92,91.94,91.64,91.66,17552.0,87.3502,87.3692,87.0841,87.1031,17552.0
2020-10-26 12:00:00,91.65,91.65,91.44,91.57,18213.0,87.0936,87.0936,86.8941,87.0176,18213.0
2020-10-26 12:10:00,91.55,91.59,91.23,91.33,22986.0,86.9986,87.0366,86.6945,86.7895,22986.0
2020-10-26 12:20:00,91.34,91.63,91.25,91.54,18570.0,86.799,87.0746,86.7135,86.9891,18570.0
2020-10-26 12:30:00,91.54,91.54,91.23,91.23,25952.0,86.9891,86.9891,86.6945,86.6945,25952.0
2020-10-26 12:40:00,91.22,91.25,90.92,90.95,12763.0,86.685,86.7135,86.3999,86.4284,12763.0
2020-10-26 12:50:00,90.98,91.1,90.96,91.08,19854.0,86.4569,86.571,86.4379,86.552,19854.0
2020-10-26 13:00:00,91.06,91.2,90.72,90.79,30911.0,86.5329,86.666,86.2099,86.2764,30911.0
2020-10-26 13:10:00,90.79,90.92,90.55,90.55,21019.0,86.2764,86.3999,86.0483,86.0483,21019.0
2020-10-26 13:20:00,90.56,90.73,90.39,90.52,21009.0,86.0578,86.2194,85.8963,86.0198,21009.0
2020-10-26 13:30:00,90.52,90.81,90.38,90.8,29298.0,86.0198,86.2954,85.8868,86.2859,29298.0
2020-10-26 13:40:00,90.8,91.04,90.73,91.04,19657.0,86.2859,86.5139,86.2194,86.5139,19657.0
2020-10-26 13:50:00,90.99,91.19,90.98,91.18,27668.0,86.4664,86.6565,86.4569,86.647,27668.0
2020-10-26 14:00:00,91.22,91.27,91.0,91.24,48820.0,86.685,86.7325,86.4759,86.704,48820.0
2020-10-26 14:10:00,91.22,91.5,91.17,91.5,22081.0,86.685,86.9511,86.6375,86.9511,22081.0
2020-10-26 14:20:00,91.43,91.72,91.33,91.64,26805.0,86.8846,87.1601,86.7895,87.0841,26805.0
2020-10-26 14:30:00,91.64,91.67,91.36,91.41,20288.0,87.0841,87.1126,86.818,86.8655,20288.0
2020-10-26 14:40:00,91.35,91.59,91.31,91.35,23529.0,86.8085,87.0366,86.7705,86.8085,23529.0
2020-10-26 14:50:00,91.34,91.55,91.34,91.46,33047.0,86.799,86.9986,86.799,86.9131,33047.0
2020-10-26 15:00:00,91.45,91.55,91.19,91.2,23499.0,86.9036,86.9986,86.6565,86.666,23499.0
2020-10-26 15:10:00,91.23,91.29,91.06,91.2,19988.0,86.6945,86.7515,86.5329,86.666,19988.0
2020-10-26 15:20:00,91.21,91.49,91.21,91.33,44841.0,86.6755,86.9416,86.6755,86.7895,44841.0
2020-10-26 15:30:00,91.32,91.53,91.26,91.46,41581.0,86.78,86.9796,86.723,86.9131,41581.0
2020-10-26 15:40:00,91.45,91.55,91.07,91.2,57055.0,86.9036,86.9986,86.5425,86.666,57055.0
2020-10-26 15:50:00,91.17,91.73,91.17,91.64,157692.0,86.6375,87.1696,86.6375,87.0841,157692.0
2020-10-27 09:30:00,91.74,92.13,91.38,91.89,24011.0,87.1791,87.5498,86.837,87.3217,24011.0
2020-10-27 09:40:00,91.82,91.82,91.16,91.31,10039.0,87.2552,87.2552,86.628,86.7705,10039.0
2020-10-27 09:50:00,91.25,91.34,91.07,91.23,8344.0,86.7135,86.799,86.5425,86.6945,8344.0
2020-10-27 10:00:00,91.26,91.98,91.24,91.97,12502.0,86.723,87.4072,86.704,87.3977,12502.0
2020-10-27 10:10:00,91.97,92.08,91.79,91.86,14696.0,87.3977,87.5022,87.2267,87.2932,14696.0
2020-10-27 10:20:00,91.93,91.99,91.59,91.63,14348.0,87.3597,87.4167,87.0366,87.0746,14348.0
2020-10-27 10:30:00,91.63,91.89,91.5,91.76,18597.0,87.0746,87.3217,86.9511,87.1981,18597.0
2020-10-27 10:40:00,91.76,91.89,91.47,91.78,12908.0,87.1981,87.3217,86.9226,87.2172,12908.0
2020-10-27 10:50:00,91.86,92.11,91.84,91.91,33329.0,87.2932,87.5307,87.2742,87.3407,33329.0
2020-10-27 11:00:00,91.86,92.05,91.7,91.76,16811.0,87.2932,87.4737,87.1411,87.1981,16811.0
2020-10-27 11:10:00,91.73,91.75,91.44,91.45,11929.0,87.1696,87.1886,86.8941,86.9036,11929.0
2020-10-27 11:20:00,91.38,91.46,91.04,91.08,10729.0,86.837,86.9131,86.5139,86.552,10729.0
2020-10-27 11:30:00,91.08,91.35,90.88,91.34,10874.0,86.552,86.8085,86.3619,86.799,10874.0
2020-10-27 11:40:00,91.34,91.49,91.31,91.46,5901.0,86.799,86.9416,86.7705,86.9131,5901.0
2020-10-27 11:50:00,91.44,91.54,91.34,91.41,11000.0,86.8941,86.9891,86.799,86.8655,11000.0
2020-10-27 12:00:00,91.43,91.45,91.33,91.42,7856.0,86.8846,86.9036,86.7895,86.875,7856.0
2020-10-27 12:10:00,91.36,91.4,91.26,91.36,6149.0,86.818,86.856,86.723,86.818,6149.0
2020-10-27 12:20:00,91.37,91.58,91.29,91.29,8413.0,86.8275,87.0271,86.7515,86.7515,8413.0
2020-10-27 12:30:00,91.34,91.43,91.21,91.43,7656.0,86.799,86.8846,86.6755,86.8846,7656.0
2020-10-27 12:40:00,91.43,91.62,91.39,91.59,24447.0,86.8846,87.0651,86.8465,87.0366,24447.0
2020-10-27 12:50:00,91.58,91.64,91.4,91.58,21495.0,87.0271,87.0841,86.856,87.0271,21495.0
2020-10-27 13:00:00,91.54,91.56,91.34,91.34,5804.0,86.9891,87.0081,86.799,86.799,5804.0
2020-10-27 13:10:00,91.38,91.52,91.26,91.43,4921.0,86.837,86.9701,86.723,86.8846,4921.0
2020-10-27 13:20:00,91.46,91.87,91.39,91.8,13261.0,86.9131,87.3027,86.8465,87.2362,13261.0
2020-10-27 13:30:00,91.75,91.84,91.73,91.81,9118.0,87.1886,87.2742,87.1696,87.2457,9118.0
2020-10-27 13:40:00,91.77,91.96,91.74,91.95,6259.0,87.2076,87.3882,87.1791,87.3787,6259.0
2020-10-27 13:50:00,91.96,92.28,91.86,92.26,18518.0,87.3882,87.6923,87.2932,87.6733,18518.0
2020-10-27 14:00:00,92.2,92.48,92.2,92.27,19280.0,87.6163,87.8824,87.6163,87.6828,19280.0
2020-10-27 14:10:00,92.29,92.31,91.69,91.7,10774.0,87.7018,87.7208,87.1316,87.1411,10774.0
2020-10-27 14:20:00,91.67,91.67,91.52,91.57,9758.0,87.1126,87.1126,86.9701,87.0176,9758.0
2020-10-27 14:30:00,91.58,91.7,91.52,91.52,6416.0,87.0271,87.1411,86.9701,86.9701,6416.0
2020-10-27 14:40:00,91.56,91.62,91.41,91.58,9490.0,87.0081,87.0651,86.8655,87.0271,9490.0
2020-10-27 14:50:00,91.61,91.63,91.47,91.48,7799.0,87.0556,87.0746,86.9226,86.9321,7799.0
2020-10-27 15:00:00,91.53,91.68,91.46,91.47,24717.0,86.9796,87.1221,86.9131,86.9226,24717.0
2020-10-27 15:10:00,91.51,91.62,91.49,91.55,11145.0,86.9606,87.0651,86.9416,86.9986,11145.0
2020-10-27 15:20:00,91.55,91.79,91.54,91.66,19379.0,86.9986,87.2267,86.9891,87.1031,19379.0
2020-10-27 15:30:00,91.66,91.87,91.66,91.87,14142.0,87.1031,87.3027,87.1031,87.3027,14142.0
2020-10-27 15:40:00,91.85,91.91,91.52,91.56,30039.0,87.2837,87.3407,86.9701,87.0081,30039.0
2020-10-27 15:50:00,91.56,91.79,91.4,91.4,109562.0,87.0081,87.2267,86.856,86.856,109562.0
2020-10-28 09:30:00,89.61,89.75,88.62,89.45,46134.0,85.155,85.2881,84.2143,85.003,46134.0
2020-10-28 09:40:00,89.62,90.08,89.5,89.87,31230.0,85.1645,85.6017,85.0505,85.4021,31230.0
2020-10-28 09:50:00,89.76,89.88,89.25,89.41,27160.0,85.2976,85.4116,84.8129,84.965,27160.0
2020-10-28 10:00:00,89.31,89.38,88.97,89.31,10318.0,84.8699,84.9365,84.5469,84.8699,10318.0
2020-10-28 10:10:00,89.31,89.45,88.86,88.9,19632.0,84.8699,85.003,84.4423,84.4803,19632.0
2020-10-28 10:20:00,88.88,88.99,88.34,88.49,33081.0,84.4613,84.5659,83.9482,84.0907,33081.0
2020-10-28 10:30:00,88.47,88.58,88.34,88.38,14173.0,84.0717,84.1762,83.9482,83.9862,14173.0
2020-10-28 10:40:00,88.36,88.36,87.44,87.44,270411.0,83.9672,83.9672,83.0929,83.0929,270411.0
2020-10-28 10:50:00,87.42,87.64,87.33,87.47,38800.0,83.0739,83.283,82.9884,83.1214,38800.0
2020-10-28 11:00:00,87.46,87.5,87.1,87.13,42560.0,83.1119,83.1499,82.7698,82.7983,42560.0
2020-10-28 11:10:00,87.12,87.39,87.05,87.29,50602.0,82.7888,83.0454,82.7223,82.9504,50602.0
2020-10-28 11:20:00,87.29,87.33,87.0,87.14,64645.0,82.9504,82.9884,82.6748,82.8078,64645.0
2020-10-28 11:30:00,87.13,87.28,86.92,87.1,62175.0,82.7983,82.9409,82.5988,82.7698,62175.0
2020-10-28 11:40:00,87.09,87.23,87.01,87.07,51424.0,82.7603,82.8934,82.6843,82.7413,51424.0
2020-10-28 11:50:00,87.08,87.69,87.08,87.69,29161.0,82.7508,83.3305,82.7508,83.3305,29161.0
2020-10-28 12:00:00,87.64,87.72,87.34,87.65,63720.0,83.283,83.359,82.9979,83.2925,63720.0
2020-10-28 12:10:00,87.6,88.25,87.55,88.25,165501.0,83.245,83.8626,83.1974,83.8626,165501.0
2020-10-28 12:20:00,88.29,88.31,88.01,88.1,14003.0,83.9007,83.9197,83.6346,83.7201,14003.0
2020-10-28 12:30:00,88.09,88.13,87.45,87.46,25656.0,83.7106,83.7486,83.1024,83.1119,25656.0
2020-10-28 12:40:00,87.46,87.46,87.12,87.16,55946.0,83.1119,83.1119,82.7888,82.8268,55946.0
2020-10-28 12:50:00,87.17,87.29,87.04,87.2,15061.0,82.8363,82.9504,82.7128,82.8648,15061.0
2020-10-28 13:00:00,87.17,87.19,86.55,86.55,43801.0,82.8363,82.8553,82.2472,82.2472,43801.0
2020-10-28 13:10:00,86.58,86.59,86.31,86.56,29433.0,82.2757,82.2852,82.0191,82.2567,29433.0
2020-10-28 13:20:00,86.54,86.7,86.3,86.67,22012.0,82.2377,82.3897,82.0096,82.3612,22012.0
2020-10-28 13:30:00,86.7,86.85,86.5,86.66,19490.0,82.3897,82.5322,82.1996,82.3517,19490.0
2020-10-28 13:40:00,86.66,86.7,86.42,86.62,23531.0,82.3517,82.3897,82.1236,82.3137,23531.0
2020-10-28 13:50:00,86.5,86.88,86.46,86.84,14924.0,82.1996,82.5608,82.1616,82.5227,14924.0
2020-10-28 14:00:00,86.89,86.89,86.57,86.7,25035.0,82.5703,82.5703,82.2662,82.3897,25035.0
2020-10-28 14:10:00,86.73,86.8,86.59,86.68,61386.0,82.4182,82.4847,82.2852,82.3707,61386.0
2020-10-28 14:20:00,86.66,87.23,86.66,87.16,36908.0,82.3517,82.8934,82.3517,82.8268,36908.0
2020-10-28 14:30:00,87.19,87.22,86.62,86.68,73094.0,82.8553,82.8839,82.3137,82.3707,73094.0
2020-10-28 14:40:00,86.69,86.95,86.68,86.78,39787.0,82.3802,82.6273,82.3707,82.4657,39787.0
2020-10-28 14:50:00,86.77,86.82,86.24,86.62,76846.0,82.4562,82.5037,81.9526,82.3137,76846.0
2020-10-28 15:00:00,86.63,86.85,86.42,86.47,60926.0,82.3232,82.5322,82.1236,82.1711,60926.0
2020-10-28 15:10:00,86.5,86.53,86.27,86.31,33615.0,82.1996,82.2282,81.9811,82.0191,33615.0
2020-10-28 15:20:00,86.29,86.52,86.25,86.38,35574.0,82.0001,82.2187,81.9621,82.0856,35574.0
2020-10-28 15:30:00,86.4,86.6,86.2,86.24,101147.0,82.1046,82.2947,81.9146,81.9526,101147.0
2020-10-28 15:40:00,86.23,86.34,85.84,85.92,77832.0,81.9431,82.0476,81.5725,81.6485,77832.0
2020-10-28 15:50:00,85.9,85.9,85.19,85.28,340388.0,81.6295,81.6295,80.9548,81.0403,340388.0
2020-10-29 09:30:00,85.33,85.87,85.02,85.5,55307.0,81.0878,81.601,80.7932,81.2494,55307.0
2020-10-29 09:40:00,85.4,85.91,85.2,85.7,44881.0,81.1543,81.639,80.9643,81.4394,44881.0
2020-10-29 09:50:00,85.59,85.59,85.13,85.33,38080.0,81.3349,81.3349,80.8978,81.0878,38080.0
2020-10-29 10:00:00,85.28,85.42,84.75,84.9,140825.0,81.0403,81.1733,80.5366,80.6792,140825.0
2020-10-29 10:10:00,84.94,85.14,84.72,85.1,36565.0,80.7172,80.9073,80.5081,80.8692,36565.0
2020-10-29 10:20:00,85.11,85.87,84.94,85.87,48287.0,80.8788,81.601,80.7172,81.601,48287.0
2020-10-29 10:30:00,85.88,86.7,85.86,86.7,25833.0,81.6105,82.3897,81.5915,82.3897,25833.0
2020-10-29 10:40:00,86.76,87.07,86.63,87.04,32992.0,82.4467,82.7413,82.3232,82.7128,32992.0
2020-10-29 10:50:00,87.04,87.09,86.79,86.84,25644.0,82.7128,82.7603,82.4752,82.5227,25644.0
2020-10-29 11:00:00,86.79,86.85,86.06,86.14,56016.0,82.4752,82.5322,81.7815,81.8575,56016.0
2020-10-29 11:10:00,86.12,86.56,86.05,86.42,38819.0,81.8385,82.2567,81.772,82.1236,38819.0
2020-10-29 11:20:00,86.42,86.65,86.39,86.51,10361.0,82.1236,82.3422,82.0951,82.2092,10361.0
2020-10-29 11:30:00,86.45,86.46,86.23,86.45,21286.0,82.1521,82.1616,81.9431,82.1521,21286.0
2020-10-29 11:40:00,86.45,86.49,86.15,86.16,12906.0,82.1521,82.1901,81.867,81.8766,12906.0
2020-10-29 11:50:00,86.13,86.46,85.98,86.17,16599.0,81.848,82.1616,81.7055,81.8861,16599.0
2020-10-29 12:00:00,86.21,86.3,86.0,86.16,11470.0,81.9241,82.0096,81.7245,81.8766,11470.0
2020-10-29 12:10:00,86.15,86.37,86.13,86.24,14995.0,81.867,82.0761,81.848,81.9526,14995.0
2020-10-29 12:20:00,86.25,86.46,86.14,86.4,11282.0,81.9621,82.1616,81.8575,82.1046,11282.0
2020-10-29 12:30:00,86.41,86.66,86.26,86.63,19794.0,82.1141,82.3517,81.9716,82.3232,19794.0
2020-10-29 12:40:00,86.61,86.62,86.43,86.48,14903.0,82.3042,82.3137,82.1331,82.1806,14903.0
2020-10-29 12:50:00,86.49,86.55,86.34,86.55,11463.0,82.1901,82.2472,82.0476,82.2472,11463.0
2020-10-29 13:00:00,86.58,86.65,86.32,86.38,19558.0,82.2757,82.3422,82.0286,82.0856,19558.0
2020-10-29 13:10:00,86.4,86.4,86.23,86.26,12032.0,82.1046,82.1046,81.9431,81.9716,12032.0
2020-10-29 13:20:00,86.23,86.43,86.23,86.4,14445.0,81.9431,82.1331,81.9431,82.1046,14445.0
2020-10-29 13:30:00,86.41,86.56,86.35,86.42,13742.0,82.1141,82.2567,82.0571,82.1236,13742.0
2020-10-29 13:40:00,86.44,86.65,86.43,86.6,9394.0,82.1426,82.3422,82.1331,82.2947,9394.0
2020-10-29 13:50:00,86.6,87.03,86.6,87.01,12584.0,82.2947,82.7033,82.2947,82.6843,12584.0
2020-10-29 14:00:00,86.99,87.28,86.99,87.22,18902.0,82.6653,82.9409,82.6653,82.8839,18902.0
2020-10-29 14:10:00,87.22,87.5,87.12,87.47,18205.0,82.8839,83.1499,82.7888,83.1214,18205.0
2020-10-29 14:20:00,87.47,87.72,87.35,87.67,26412.0,83.1214,83.359,83.0074,83.3115,26412.0
2020-10-29 14:30:00,87.6,87.72,87.29,87.34,16436.0,83.245,83.359,82.9504,82.9979,16436.0
2020-10-29 14:40:00,87.39,87.58,87.2,87.22,10794.0,83.0454,83.226,82.8648,82.8839,10794.0
2020-10-29 14:50:00,87.2,87.41,87.17,87.27,15750.0,82.8648,83.0644,82.8363,82.9314,15750.0
2020-10-29 15:00:00,87.28,87.5,87.23,87.32,20629.0,82.9409,83.1499,82.8934,82.9789,20629.0
2020-10-29 15:10:00,87.32,87.35,86.96,87.2,18803.0,82.9789,83.0074,82.6368,82.8648,18803.0
2020-10-29 15:20:00,87.18,87.35,87.08,87.33,18934.0,82.8458,83.0074,82.7508,82.9884,18934.0
2020-10-29 15:30:00,87.35,87.39,87.22,87.33,20883.0,83.0074,83.0454,82.8839,82.9884,20883.0
2020-10-29 15:40:00,87.34,87.51,87.11,87.42,42400.0,82.9979,83.1594,82.7793,83.0739,42400.0
2020-10-29 15:50:00,87.39,87.59,86.96,86.96,105797.0,83.0454,83.2355,82.6368,82.6368,105797.0
2020-10-30 09:30:00,85.91,86.85,85.91,86.37,36683.0,81.639,82.5322,81.639,82.0761,36683.0
2020-10-30 09:40:00,86.34,86.44,85.74,85.74,18729.0,82.0476,82.1426,81.4774,81.4774,18729.0
2020-10-30 09:50:00,85.73,86.31,85.72,86.23,10868.0,81.4679,82.0191,81.4584,81.9431,10868.0
2020-10-30 10:00:00,86.31,86.48,86.16,86.24,11912.0,82.0191,82.1806,81.8766,81.9526,11912.0
2020-10-30 10:10:00,86.23,86.23,85.71,85.89,12757.0,81.9431,81.9431,81.4489,81.62,12757.0
2020-10-30 10:20:00,85.78,85.83,85.45,85.51,17426.0,81.5154,81.563,81.2018,81.2589,17426.0
2020-10-30 10:30:00,85.54,85.86,85.47,85.62,21811.0,81.2874,81.5915,81.2209,81.3634,21811.0
2020-10-30 10:40:00,85.56,85.56,85.2,85.24,25824.0,81.3064,81.3064,80.9643,81.0023,25824.0
2020-10-30 10:50:00,85.11,85.44,85.11,85.15,17900.0,80.8788,81.1923,80.8788,80.9168,17900.0
2020-10-30 11:00:00,85.22,85.68,85.15,85.16,42902.0,80.9833,81.4204,80.9168,80.9263,42902.0
2020-10-30 11:10:00,85.09,85.62,85.09,85.44,19840.0,80.8597,81.3634,80.8597,81.1923,19840.0
2020-10-30 11:20:00,85.4,85.59,85.24,85.36,21464.0,81.1543,81.3349,81.0023,81.1163,21464.0
2020-10-30 11:30:00,85.35,85.56,85.1,85.14,29766.0,81.1068,81.3064,80.8692,80.9073,29766.0
2020-10-30 11:40:00,85.19,85.23,84.93,85.16,15664.0,80.9548,80.9928,80.7077,80.9263,15664.0
2020-10-30 11:50:00,85.13,85.14,84.81,84.94,19281.0,80.8978,80.9073,80.5937,80.7172,19281.0
2020-10-30 12:00:00,84.83,85.46,84.83,85.33,11842.0,80.6127,81.2114,80.6127,81.0878,11842.0
2020-10-30 12:10:00,85.3,85.63,85.21,85.63,13296.0,81.0593,81.3729,80.9738,81.3729,13296.0
2020-10-30 12:20:00,85.65,85.79,85.57,85.69,13164.0,81.3919,81.5249,81.3159,81.4299,13164.0
2020-10-30 12:30:00,85.67,85.71,85.37,85.43,18745.0,81.4109,81.4489,81.1258,81.1828,18745.0
2020-10-30 12:40:00,85.47,85.53,85.41,85.45,18098.0,81.2209,81.2779,81.1638,81.2018,18098.0
2020-10-30 12:50:00,85.42,85.42,85.13,85.16,8062.0,81.1733,81.1733,80.8978,80.9263,8062.0
2020-10-30 13:00:00,85.13,85.32,85.1,85.12,11007.0,80.8978,81.0783,80.8692,80.8883,11007.0
2020-10-30 13:10:00,85.13,85.21,85.01,85.18,6437.0,80.8978,80.9738,80.7837,80.9453,6437.0
2020-10-30 13:20:00,85.11,85.43,85.08,85.43,7756.0,80.8788,81.1828,80.8502,81.1828,7756.0
2020-10-30 13:30:00,85.34,85.36,84.92,85.05,10818.0,81.0973,81.1163,80.6982,80.8217,10818.0
2020-10-30 13:40:00,85.1,85.46,85.07,85.36,22188.0,80.8692,81.2114,80.8407,81.1163,22188.0
2020-10-30 13:50:00,85.43,85.53,85.29,85.47,26447.0,81.1828,81.2779,81.0498,81.2209,26447.0
2020-10-30 14:00:00,85.47,85.78,85.39,85.64,35141.0,81.2209,81.5154,81.1448,81.3824,35141.0
2020-10-30 14:10:00,85.7,85.71,85.46,85.5,19672.0,81.4394,81.4489,81.2114,81.2494,19672.0
2020-10-30 14:20:00,85.49,85.56,85.13,85.13,18692.0,81.2399,81.3064,80.8978,80.8978,18692.0
2020-10-30 14:30:00,85.1,85.21,84.92,85.15,23039.0,80.8692,80.9738,80.6982,80.9168,23039.0
2020-10-30 14:40:00,85.15,85.24,84.73,85.22,38251.0,80.9168,81.0023,80.5176,80.9833,38251.0
2020-10-30 14:50:00,85.22,85.29,85.03,85.13,24333.0,80.9833,81.0498,80.8027,80.8978,24333.0
2020-10-30 15:00:00,85.09,85.27,84.96,85.02,38781.0,80.8597,81.0308,80.7362,80.7932,38781.0
2020-10-30 15:10:00,85.02,85.28,84.98,85.22,47453.0,80.7932,81.0403,80.7552,80.9833,47453.0
2020-10-30 15:20:00,85.22,85.31,84.82,84.9,53802.0,80.9833,81.0688,80.6032,80.6792,53802.0
2020-10-30 15:30:00,84.9,85.03,84.68,84.87,47800.0,80.6792,80.8027,80.4701,80.6507,47800.0
2020-10-30 15:40:00,84.88,85.25,84.85,84.99,106604.0,80.6602,81.0118,80.6317,80.7647,106604.0
2020-10-30 15:50:00,84.96,85.22,84.68,85.17,466489.0,80.7362,80.9833,80.4701,80.9358,466489.0
2020-11-02 09:30:00,87.0,87.45,86.43,86.67,63747.0,82.6748,83.1024,82.1331,82.3612,63747.0
2020-11-02 09:40:00,86.73,87.41,86.5,87.12,28268.0,82.4182,83.0644,82.1996,82.7888,28268.0
2020-11-02 09:50:00,87.13,87.54,87.04,87.47,44270.0,82.7983,83.1879,82.7128,83.1214,44270.0
2020-11-02 10:00:00,87.51,88.07,87.5,87.85,25367.0,83.1594,83.6916,83.1499,83.4825,25367.0
2020-11-02 10:10:00,87.9,88.53,87.78,88.37,28776.0,83.53,84.1287,83.416,83.9767,28776.0
2020-11-02 10:20:00,88.41,88.61,88.07,88.54,47538.0,84.0147,84.2047,83.6916,84.1382,47538.0
2020-11-02 10:30:00,88.49,88.52,87.87,87.87,27233.0,84.0907,84.1192,83.5015,83.5015,27233.0
2020-11-02 10:40:00,87.87,88.16,87.8,88.05,16488.0,83.5015,83.7771,83.435,83.6726,16488.0
2020-11-02 10:50:00,88.04,88.2,87.89,88.17,12332.0,83.6631,83.8151,83.5205,83.7866,12332.0
2020-11-02 11:00:00,88.16,88.4,88.11,88.29,12896.0,83.7771,84.0052,83.7296,83.9007,12896.0
2020-11-02 11:10:00,88.34,88.49,88.16,88.19,19377.0,83.9482,84.0907,83.7771,83.8056,19377.0
2020-11-02 11:20:00,88.21,88.52,88.03,88.52,17011.0,83.8246,84.1192,83.6536,84.1192,17011.0
2020-11-02 11:30:00,88.55,88.79,88.15,88.22,94681.0,84.1477,84.3758,83.7676,83.8341,94681.0
2020-11-02 11:40:00,88.23,88.6,88.23,88.42,23556.0,83.8436,84.1952,83.8436,84.0242,23556.0
2020-11-02 11:50:00,88.4,88.4,88.1,88.11,13458.0,84.0052,84.0052,83.7201,83.7296,13458.0
2020-11-02 12:00:00,88.17,88.28,88.01,88.22,21746.0,83.7866,83.8912,83.6346,83.8341,21746.0
2020-11-02 12:10:00,88.19,88.19,88.03,88.09,20468.0,83.8056,83.8056,83.6536,83.7106,20468.0
2020-11-02 12:20:00,88.06,88.15,87.89,88.14,12842.0,83.6821,83.7676,83.5205,83.7581,12842.0
2020-11-02 12:30:00,88.14,88.25,87.91,87.92,12053.0,83.7581,83.8626,83.5395,83.5491,12053.0
2020-11-02 12:40:00,87.94,87.95,87.54,87.56,34759.0,83.5681,83.5776,83.1879,83.207,34759.0
2020-11-02 12:50:00,87.56,87.62,87.41,87.42,13513.0,83.207,83.264,83.0644,83.0739,13513.0
2020-11-02 13:00:00,87.42,87.51,87.31,87.51,28420.0,83.0739,83.1594,82.9694,83.1594,28420.0
2020-11-02 13:10:00,87.52,87.52,87.22,87.23,22703.0,83.1689,83.1689,82.8839,82.8934,22703.0
2020-11-02 13:20:00,87.26,87.48,87.22,87.34,25657.0,82.9219,83.1309,82.8839,82.9979,25657.0
2020-11-02 13:30:00,87.32,87.42,87.2,87.27,20065.0,82.9789,83.0739,82.8648,82.9314,20065.0
2020-11-02 13:40:00,87.31,87.62,87.31,87.55,9643.0,82.9694,83.264,82.9694,83.1974,9643.0
2020-11-02 13:50:00,87.5,87.51,87.16,87.36,13990.0,83.1499,83.1594,82.8268,83.0169,13990.0
2020-11-02 14:00:00,87.34,87.62,87.29,87.59,13380.0,82.9979,83.264,82.9504,83.2355,13380.0
2020-11-02 14:10:00,87.54,87.73,87.46,87.68,12842.0,83.1879,83.3685,83.1119,83.321,12842.0
2020-11-02 14:20:00,87.69,87.92,87.6,87.89,44230.0,83.3305,83.5491,83.245,83.5205,44230.0
2020-11-02 14:30:00,87.88,87.92,87.59,87.82,23544.0,83.511,83.5491,83.2355,83.454,23544.0
2020-11-02 14:40:00,87.82,87.99,87.73,87.81,29387.0,83.454,83.6156,83.3685,83.4445,29387.0
2020-11-02 14:50:00,87.81,87.84,87.59,87.74,28159.0,83.4445,83.473,83.2355,83.378,28159.0
2020-11-02 15:00:00,87.78,87.88,87.59,87.71,29804.0,83.416,83.511,83.2355,83.3495,29804.0
2020-11-02 15:10:00,87.72,87.86,87.61,87.83,14292.0,83.359,83.492,83.2545,83.4635,14292.0
2020-11-02 15:20:00,87.85,88.13,87.85,88.09,39860.0,83.4825,83.7486,83.4825,83.7106,39860.0
2020-11-02 15:30:00,88.1,88.19,87.84,87.9,89380.0,83.7201,83.8056,83.473,83.53,89380.0
2020-11-02 15:40:00,87.91,88.24,87.87,88.22,66002.0,83.5395,83.8531,83.5015,83.8341,66002.0
2020-11-02 15:50:00,88.2,88.6,87.93,88.6,268138.0,83.8151,84.1952,83.5586,84.1952,268138.0
2020-11-03 09:30:00,89.78,90.15,88.94,90.07,39877.0,85.3166,85.6682,84.5183,85.5922,39877.0
2020-11-03 09:40:00,90.09,90.81,90.08,90.62,38219.0,85.6112,86.2954,85.6017,86.1148,38219.0
2020-11-03 09:50:00,90.63,90.97,90.61,90.76,15660.0,86.1243,86.4474,86.1053,86.2479,15660.0
2020-11-03 10:00:00,90.8,91.1,90.62,90.85,19781.0,86.2859,86.571,86.1148,86.3334,19781.0
2020-11-03 10:10:00,90.86,91.25,90.62,91.25,20445.0,86.3429,86.7135,86.1148,86.7135,20445.0
2020-11-03 10:20:00,91.22,91.22,90.8,90.81,65769.0,86.685,86.685,86.2859,86.2954,65769.0
2020-11-03 10:30:00,90.87,90.89,90.32,90.45,24271.0,86.3524,86.3714,85.8297,85.9533,24271.0
2020-11-03 10:40:00,90.5,90.55,90.34,90.49,44336.0,86.0008,86.0483,85.8487,85.9913,44336.0
2020-11-03 10:50:00,90.46,90.65,90.25,90.65,14774.0,85.9628,86.1433,85.7632,86.1433,14774.0
2020-11-03 11:00:00,90.79,90.84,90.57,90.61,18989.0,86.2764,86.3239,86.0673,86.1053,18989.0
2020-11-03 11:10:00,90.56,90.69,90.46,90.52,28010.0,86.0578,86.1813,85.9628,86.0198,28010.0
2020-11-03 11:20:00,90.5,90.6,90.31,90.36,27963.0,86.0008,86.0958,85.8202,85.8677,27963.0
2020-11-03 11:30:00,90.34,90.96,90.26,90.96,25503.0,85.8487,86.4379,85.7727,86.4379,25503.0
2020-11-03 11:40:00,90.96,91.25,90.91,91.23,22344.0,86.4379,86.7135,86.3904,86.6945,22344.0
2020-11-03 11:50:00,91.24,91.24,91.02,91.11,12819.0,86.704,86.704,86.4949,86.5805,12819.0
2020-11-03 12:00:00,91.13,91.26,90.95,91.03,19568.0,86.5995,86.723,86.4284,86.5044,19568.0
2020-11-03 12:10:00,91.09,91.09,90.73,90.76,22266.0,86.5615,86.5615,86.2194,86.2479,22266.0
2020-11-03 12:20:00,90.77,90.86,90.61,90.73,32830.0,86.2574,86.3429,86.1053,86.2194,32830.0
2020-11-03 12:30:00,90.71,91.05,90.68,90.87,11405.0,86.2003,86.5234,86.1718,86.3524,11405.0
2020-11-03 12:40:00,90.89,90.93,90.76,90.87,12663.0,86.3714,86.4094,86.2479,86.3524,12663.0
2020-11-03 12:50:00,90.87,90.89,90.61,90.71,14403.0,86.3524,86.3714,86.1053,86.2003,14403.0
2020-11-03 13:00:00,90.69,90.92,90.69,90.89,14016.0,86.1813,86.3999,86.1813,86.3714,14016.0
2020-11-03 13:10:00,90.88,91.06,90.86,91.06,15956.0,86.3619,86.5329,86.3429,86.5329,15956.0
2020-11-03 13:20:00,91.02,91.14,90.93,91.13,18765.0,86.4949,86.609,86.4094,86.5995,18765.0
2020-11-03 13:30:00,91.16,91.22,90.98,91.03,17625.0,86.628,86.685,86.4569,86.5044,17625.0
2020-11-03 13:40:00,91.02,91.19,90.92,91.0,12550.0,86.4949,86.6565,86.3999,86.4759,12550.0
2020-11-03 13:50:00,91.02,91.07,90.68,90.71,11958.0,86.4949,86.5425,86.1718,86.2003,11958.0
2020-11-03 14:00:00,90.76,90.96,90.73,90.95,15976.0,86.2479,86.4379,86.2194,86.4284,15976.0
2020-11-03 14:10:00,90.97,91.08,90.84,90.88,45942.0,86.4474,86.552,86.3239,86.3619,45942.0
2020-11-03 14:20:00,90.94,91.01,90.79,90.94,18071.0,86.4189,86.4854,86.2764,86.4189,18071.0
2020-11-03 14:30:00,91.02,91.53,91.0,91.52,17583.0,86.4949,86.9796,86.4759,86.9701,17583.0
2020-11-03 14:40:00,91.52,91.82,91.52,91.82,10951.0,86.9701,87.2552,86.9701,87.2552,10951.0
2020-11-03 14:50:00,91.78,91.83,91.58,91.6,16101.0,87.2172,87.2647,87.0271,87.0461,16101.0
2020-11-03 15:00:00,91.62,91.62,91.23,91.24,22039.0,87.0651,87.0651,86.6945,86.704,22039.0
2020-11-03 15:10:00,91.23,91.78,91.23,91.77,42538.0,86.6945,87.2172,86.6945,87.2076,42538.0
2020-11-03 15:20:00,91.78,91.82,91.51,91.66,26731.0,87.2172,87.2552,86.9606,87.1031,26731.0
2020-11-03 15:30:00,91.72,92.01,91.69,91.97,38879.0,87.1601,87.4357,87.1316,87.3977,38879.0
2020-11-03 15:40:00,91.94,92.21,91.94,92.19,59546.0,87.3692,87.6258,87.3692,87.6068,59546.0
2020-11-03 15:50:00,92.19,92.3,91.59,91.62,210639.0,87.6068,87.7113,87.0366,87.0651,210639.0
2020-11-04 09:30:00,92.33,92.54,91.39,91.58,80523.0,87.7398,87.9394,86.8465,87.0271,80523.0
2020-11-04 09:40:00,91.57,92.45,91.17,92.31,43466.0,87.0176,87.8538,86.6375,87.7208,43466.0
2020-11-04 09:50:00,92.28,92.89,92.13,92.89,30268.0,87.6923,88.272,87.5498,88.272,30268.0
2020-11-04 10:00:00,93.0,93.73,92.92,93.43,35431.0,88.3765,89.0702,88.3005,88.7851,35431.0
2020-11-04 10:10:00,93.53,93.75,93.28,93.61,30004.0,88.8802,89.0892,88.6426,88.9562,30004.0
2020-11-04 10:20:00,93.68,93.84,92.86,92.91,41806.0,89.0227,89.1747,88.2435,88.291,41806.0
2020-11-04 10:30:00,92.98,93.05,92.19,92.3,67022.0,88.3575,88.424,87.6068,87.7113,67022.0
2020-11-04 10:40:00,92.31,92.93,92.31,92.93,14654.0,87.7208,88.31,87.7208,88.31,14654.0
2020-11-04 10:50:00,92.99,93.42,92.93,93.39,20302.0,88.367,88.7756,88.31,88.7471,20302.0
2020-11-04 11:00:00,93.4,93.61,93.14,93.45,15190.0,88.7566,88.9562,88.5095,88.8041,15190.0
2020-11-04 11:10:00,93.42,93.57,93.25,93.55,11995.0,88.7756,88.9182,88.6141,88.8992,11995.0
2020-11-04 11:20:00,93.58,93.75,93.53,93.7,19741.0,88.9277,89.0892,88.8802,89.0417,19741.0
2020-11-04 11:30:00,93.71,93.88,93.48,93.55,16598.0,89.0512,89.2128,88.8326,88.8992,16598.0
2020-11-04 11:40:00,93.52,93.56,93.26,93.38,11099.0,88.8706,88.9087,88.6236,88.7376,11099.0
2020-11-04 11:50:00,93.4,93.83,93.33,93.65,17575.0,88.7566,89.1652,88.6901,88.9942,17575.0
2020-11-04 12:00:00,93.66,93.92,93.61,93.75,13686.0,89.0037,89.2508,88.9562,89.0892,13686.0
2020-11-04 12:10:00,93.77,94.33,93.74,94.26,41504.0,89.1082,89.6404,89.0797,89.5739,41504.0
2020-11-04 12:20:00,94.25,94.43,94.17,94.23,12996.0,89.5644,89.7354,89.4883,89.5454,12996.0
2020-11-04 12:30:00,94.25,94.28,93.98,94.12,7526.0,89.5644,89.5929,89.3078,89.4408,7526.0
2020-11-04 12:40:00,94.14,94.21,93.97,94.14,9313.0,89.4598,89.5263,89.2983,89.4598,9313.0
2020-11-04 12:50:00,94.12,94.15,93.99,94.02,5990.0,89.4408,89.4693,89.3173,89.3458,5990.0
2020-11-04 13:00:00,94.01,94.14,93.68,93.79,11331.0,89.3363,89.4598,89.0227,89.1272,11331.0
2020-11-04 13:10:00,93.8,93.89,93.68,93.72,13728.0,89.1367,89.2223,89.0227,89.0607,13728.0
2020-11-04 13:20:00,93.73,93.75,93.47,93.59,13412.0,89.0702,89.0892,88.8231,88.9372,13412.0
2020-11-04 13:30:00,93.59,93.87,93.55,93.74,14318.0,88.9372,89.2032,88.8992,89.0797,14318.0
2020-11-04 13:40:00,93.75,93.77,93.25,93.51,17037.0,89.0892,89.1082,88.6141,88.8611,17037.0
2020-11-04 13:50:00,93.51,93.83,93.49,93.66,13788.0,88.8611,89.1652,88.8421,89.0037,13788.0
2020-11-04 14:00:00,93.67,93.75,93.34,93.59,9434.0,89.0132,89.0892,88.6996,88.9372,9434.0
2020-11-04 14:10:00,93.61,93.63,93.28,93.39,16717.0,88.9562,88.9752,88.6426,88.7471,16717.0
2020-11-04 14:20:00,93.44,93.58,93.36,93.38,12100.0,88.7946,88.9277,88.7186,88.7376,12100.0
2020-11-04 14:30:00,93.37,93.39,93.17,93.17,10611.0,88.7281,88.7471,88.538,88.538,10611.0
2020-11-04 14:40:00,93.13,93.16,92.82,92.87,12108.0,88.5,88.5285,88.2054,88.253,12108.0
2020-11-04 14:50:00,92.87,93.14,92.87,92.98,10383.0,88.253,88.5095,88.253,88.3575,10383.0
2020-11-04 15:00:00,92.98,93.03,92.53,92.58,22246.0,88.3575,88.405,87.9299,87.9774,22246.0
2020-11-04 15:10:00,92.54,92.55,92.18,92.34,24205.0,87.9394,87.9489,87.5973,87.7493,24205.0
2020-11-04 15:20:00,92.34,92.53,92.25,92.25,22623.0,87.7493,87.9299,87.6638,87.6638,22623.0
2020-11-04 15:30:00,92.27,92.55,92.25,92.36,21002.0,87.6828,87.9489,87.6638,87.7683,21002.0
2020-11-04 15:40:00,92.33,92.56,92.19,92.19,44905.0,87.7398,87.9584,87.6068,87.6068,44905.0
2020-11-04 15:50:00,92.19,92.5,92.02,92.15,182643.0,87.6068,87.9014,87.4452,87.5688,182643.0
2020-11-05 09:30:00,93.53,93.75,92.91,93.22,46734.0,88.8802,89.0892,88.291,88.5856,46734.0
2020-11-05 09:40:00,93.19,93.59,93.11,93.3,24693.0,88.5571,88.9372,88.481,88.6616,24693.0
2020-11-05 09:50:00,93.29,93.39,92.67,92.74,19519.0,88.6521,88.7471,88.0629,88.1294,19519.0
2020-11-05 10:00:00,92.71,92.92,92.52,92.77,15329.0,88.1009,88.3005,87.9204,88.1579,15329.0
2020-11-05 10:10:00,92.84,93.9,92.79,93.9,11051.0,88.2245,89.2318,88.1769,89.2318,11051.0
2020-11-05 10:20:00,93.87,94.15,93.74,94.0,18033.0,89.2032,89.4693,89.0797,89.3268,18033.0
2020-11-05 10:30:00,93.76,94.36,93.69,94.12,10705.0,89.0987,89.6689,89.0322,89.4408,10705.0
2020-11-05 10:40:00,94.13,94.47,94.12,94.34,8286.0,89.4503,89.7734,89.4408,89.6499,8286.0
2020-11-05 10:50:00,94.35,94.61,94.27,94.61,17769.0,89.6594,89.9065,89.5834,89.9065,17769.0
2020-11-05 11:00:00,94.62,94.8,94.57,94.8,18543.0,89.916,90.087,89.8684,90.087,18543.0
2020-11-05 11:10:00,94.83,94.9,94.5,94.53,16543.0,90.1155,90.182,89.8019,89.8304,16543.0
2020-11-05 11:20:00,94.51,94.85,94.48,94.79,13143.0,89.8114,90.1345,89.7829,90.0775,13143.0
2020-11-05 11:30:00,94.78,94.82,94.62,94.62,23649.0,90.068,90.106,89.916,89.916,23649.0
2020-11-05 11:40:00,94.62,94.89,94.53,94.53,38736.0,89.916,90.1725,89.8304,89.8304,38736.0
2020-11-05 11:50:00,94.52,94.52,94.31,94.31,6072.0,89.8209,89.8209,89.6214,89.6214,6072.0
2020-11-05 12:00:00,94.29,94.35,94.1,94.18,19706.0,89.6024,89.6594,89.4218,89.4978,19706.0
2020-11-05 12:10:00,94.24,94.28,93.72,93.74,12095.0,89.5549,89.5929,89.0607,89.0797,12095.0
2020-11-05 12:20:00,93.73,93.73,93.39,93.41,9045.0,89.0702,89.0702,88.7471,88.7661,9045.0
2020-11-05 12:30:00,93.48,93.65,93.42,93.65,11139.0,88.8326,88.9942,88.7756,88.9942,11139.0
2020-11-05 12:40:00,93.58,93.64,93.43,93.53,17161.0,88.9277,88.9847,88.7851,88.8802,17161.0
2020-11-05 12:50:00,93.49,93.64,93.47,93.63,7429.0,88.8421,88.9847,88.8231,88.9752,7429.0
2020-11-05 13:00:00,93.65,93.85,93.59,93.84,35664.0,88.9942,89.1842,88.9372,89.1747,35664.0
2020-11-05 13:10:00,93.84,94.14,93.84,94.0,66347.0,89.1747,89.4598,89.1747,89.3268,66347.0
2020-11-05 13:20:00,94.0,94.14,93.98,94.02,30405.0,89.3268,89.4598,89.3078,89.3458,30405.0
2020-11-05 13:30:00,94.03,94.64,94.03,94.63,25907.0,89.3553,89.935,89.3553,89.9255,25907.0
2020-11-05 13:40:00,94.61,94.72,94.5,94.58,17389.0,89.9065,90.011,89.8019,89.878,17389.0
2020-11-05 13:50:00,94.57,94.78,94.55,94.74,21861.0,89.8684,90.068,89.8494,90.03,21861.0
2020-11-05 14:00:00,94.73,95.07,94.6,94.72,76140.0,90.0205,90.3436,89.897,90.011,76140.0
2020-11-05 14:10:00,94.71,94.79,94.55,94.69,10630.0,90.0015,90.0775,89.8494,89.9825,10630.0
2020-11-05 14:20:00,94.67,94.83,94.57,94.83,19050.0,89.9635,90.1155,89.8684,90.1155,19050.0
2020-11-05 14:30:00,94.81,95.05,94.73,94.99,31572.0,90.0965,90.3246,90.0205,90.2676,31572.0
2020-11-05 14:40:00,94.98,95.32,94.94,95.27,31718.0,90.2581,90.5812,90.2201,90.5336,31718.0
2020-11-05 14:50:00,95.27,95.4,95.19,95.38,46842.0,90.5336,90.6572,90.4576,90.6382,46842.0
2020-11-05 15:00:00,95.32,95.32,95.09,95.15,12320.0,90.5812,90.5812,90.3626,90.4196,12320.0
2020-11-05 15:10:00,95.16,95.32,94.99,95.01,40915.0,90.4291,90.5812,90.2676,90.2866,40915.0
2020-11-05 15:20:00,94.97,95.25,94.97,95.23,63498.0,90.2486,90.5146,90.2486,90.4956,63498.0
2020-11-05 15:30:00,95.27,95.4,95.08,95.17,32781.0,90.5336,90.6572,90.3531,90.4386,32781.0
2020-11-05 15:40:00,95.15,95.29,94.99,95.19,35693.0,90.4196,90.5527,90.2676,90.4576,35693.0
2020-11-05 15:50:00,95.15,95.35,94.69,94.98,144774.0,90.4196,90.6097,89.9825,90.2581,144774.0
2020-11-06 09:30:00,94.91,95.16,93.78,94.12,48639.0,90.1915,90.4291,89.1177,89.4408,48639.0
2020-11-06 09:40:00,94.08,94.44,93.8,94.05,22251.0,89.4028,89.7449,89.1367,89.3743,22251.0
2020-11-06 09:50:00,93.97,94.11,93.8,94.11,10935.0,89.2983,89.4313,89.1367,89.4313,10935.0
2020-11-06 10:00:00,94.07,94.17,93.83,94.0,12048.0,89.3933,89.4883,89.1652,89.3268,12048.0
2020-11-06 10:10:00,93.94,94.05,93.61,93.63,11057.0,89.2698,89.3743,88.9562,88.9752,11057.0
2020-11-06 10:20:00,93.65,93.92,93.6,93.83,12261.0,88.9942,89.2508,88.9467,89.1652,12261.0
2020-11-06 10:30:00,93.82,94.04,93.79,93.93,12037.0,89.1557,89.3648,89.1272,89.2603,12037.0
2020-11-06 10:40:00,93.93,94.26,93.93,94.07,13453.0,89.2603,89.5739,89.2603,89.3933,13453.0
2020-11-06 10:50:00,94.05,94.05,93.34,93.47,40530.0,89.3743,89.3743,88.6996,88.8231,40530.0
2020-11-06 11:00:00,93.47,93.69,93.41,93.62,16157.0,88.8231,89.0322,88.7661,88.9657,16157.0
2020-11-06 11:10:00,93.57,93.57,93.04,93.05,14690.0,88.9182,88.9182,88.4145,88.424,14690.0
2020-11-06 11:20:00,92.96,93.1,92.75,92.98,15961.0,88.3385,88.4715,88.1389,88.3575,15961.0
2020-11-06 11:30:00,93.03,93.14,92.82,93.05,11179.0,88.405,88.5095,88.2054,88.424,11179.0
2020-11-06 11:40:00,93.0,93.35,92.98,93.19,20652.0,88.3765,88.7091,88.3575,88.5571,20652.0
2020-11-06 11:50:00,93.23,93.4,93.07,93.23,15472.0,88.5951,88.7566,88.443,88.5951,15472.0
2020-11-06 12:00:00,93.17,93.24,93.1,93.16,10369.0,88.538,88.6046,88.4715,88.5285,10369.0
2020-11-06 12:10:00,93.15,93.24,93.08,93.12,9410.0,88.519,88.6046,88.4525,88.4905,9410.0
2020-11-06 12:20:00,93.15,93.2,92.69,92.76,10847.0,88.519,88.5666,88.0819,88.1484,10847.0
2020-11-06 12:30:00,92.82,92.85,92.58,92.59,13898.0,88.2054,88.234,87.9774,87.9869,13898.0
2020-11-06 12:40:00,92.58,92.8,92.58,92.78,12174.0,87.9774,88.1864,87.9774,88.1674,12174.0
2020-11-06 12:50:00,92.82,92.85,92.62,92.7,28592.0,88.2054,88.234,88.0154,88.0914,28592.0
2020-11-06 13:00:00,92.7,92.84,92.65,92.83,18122.0,88.0914,88.2245,88.0439,88.215,18122.0
2020-11-06 13:10:00,92.83,92.95,92.78,92.95,16672.0,88.215,88.329,88.1674,88.329,16672.0
2020-11-06 13:20:00,92.95,92.97,92.75,92.94,9879.0,88.329,88.348,88.1389,88.3195,9879.0
2020-11-06 13:30:00,92.92,92.98,92.86,92.93,12155.0,88.3005,88.3575,88.2435,88.31,12155.0
2020-11-06 13:40:00,92.9,93.05,92.88,92.99,13025.0,88.2815,88.424,88.2625,88.367,13025.0
2020-11-06 13:50:00,93.0,93.09,92.9,92.96,22339.0,88.3765,88.462,88.2815,88.3385,22339.0
2020-11-06 14:00:00,92.95,92.95,92.76,92.94,33803.0,88.329,88.329,88.1484,88.3195,33803.0
2020-11-06 14:10:00,92.9,92.96,92.81,92.87,36879.0,88.2815,88.3385,88.1959,88.253,36879.0
2020-11-06 14:20:00,92.87,92.94,92.82,92.92,21766.0,88.253,88.3195,88.2054,88.3005,21766.0
2020-11-06 14:30:00,92.91,93.06,92.9,92.92,28162.0,88.291,88.4335,88.2815,88.3005,28162.0
2020-11-06 14:40:00,92.92,92.93,92.8,92.91,27040.0,88.3005,88.31,88.1864,88.291,27040.0
2020-11-06 14:50:00,92.9,93.01,92.86,92.96,18866.0,88.2815,88.386,88.2435,88.3385,18866.0
2020-11-06 15:00:00,92.92,92.93,92.65,92.7,72693.0,88.3005,88.31,88.0439,88.0914,72693.0
2020-11-06 15:10:00,92.69,92.99,92.61,92.79,38221.0,88.0819,88.367,88.0059,88.1769,38221.0
2020-11-06 15:20:00,92.78,92.91,92.69,92.84,42684.0,88.1674,88.291,88.0819,88.2245,42684.0
2020-11-06 15:30:00,92.84,93.08,92.83,93.01,36571.0,88.2245,88.4525,88.215,88.386,36571.0
2020-11-06 15:40:00,93.01,93.18,92.93,93.13,37188.0,88.386,88.5476,88.31,88.5,37188.0
2020-11-06 15:50:00,93.12,93.35,93.03,93.31,196090.0,88.4905,88.7091,88.405,88.6711,196090.0
2020-11-09 09:30:00,104.73,117.77,104.39,109.78,700222.0,99.5233,111.9151,99.2002,104.3223,700222.0
2020-11-09 09:40:00,109.78,109.88,107.93,108.87,257183.0,104.3223,104.4173,102.5643,103.4575,257183.0
2020-11-09 09:50:00,108.96,109.9,108.26,108.73,199911.0,103.543,104.4363,102.8778,103.3245,199911.0
2020-11-09 10:00:00,108.75,109.63,106.67,107.15,275444.0,103.3435,104.1797,101.3669,101.823,275444.0
2020-11-09 10:10:00,106.98,107.2,105.41,105.93,181711.0,101.6615,101.8705,100.1695,100.6637,181711.0
2020-11-09 10:20:00,105.85,106.25,104.23,104.72,165828.0,100.5877,100.9678,99.0482,99.5138,165828.0
2020-11-09 10:30:00,104.68,105.66,104.51,104.76,101725.0,99.4758,100.4071,99.3143,99.5519,101725.0
2020-11-09 10:40:00,104.79,105.38,104.68,104.76,115520.0,99.5804,100.141,99.4758,99.5519,115520.0
2020-11-09 10:50:00,104.69,105.71,104.48,105.61,51557.0,99.4853,100.4546,99.2858,100.3596,51557.0
2020-11-09 11:00:00,105.57,105.62,104.35,104.95,64126.0,100.3216,100.3691,99.1622,99.7324,64126.0
2020-11-09 11:10:00,105.06,105.47,104.7,105.22,41933.0,99.8369,100.2266,99.4948,99.989,41933.0
2020-11-09 11:20:00,105.36,106.2,105.25,106.2,60744.0,100.122,100.9203,100.0175,100.9203,60744.0
2020-11-09 11:30:00,106.22,106.79,106.21,106.52,38991.0,100.9393,101.4809,100.9298,101.2244,38991.0
2020-11-09 11:40:00,106.47,106.47,105.97,105.99,63886.0,101.1768,101.1768,100.7017,100.7207,63886.0
2020-11-09 11:50:00,105.99,106.63,105.77,106.04,79068.0,100.7207,101.3289,100.5116,100.7682,79068.0
2020-11-09 12:00:00,106.06,106.81,105.96,106.49,92344.0,100.7872,101.4999,100.6922,101.1958,92344.0
2020-11-09 12:10:00,106.43,106.58,106.06,106.45,55038.0,101.1388,101.2814,100.7872,101.1578,55038.0
2020-11-09 12:20:00,106.48,107.19,106.48,106.87,32413.0,101.1863,101.861,101.1863,101.557,32413.0
2020-11-09 12:30:00,106.91,107.24,106.76,107.09,56380.0,101.595,101.9086,101.4524,101.766,56380.0
2020-11-09 12:40:00,107.23,107.69,107.1,107.51,49494.0,101.8991,102.3362,101.7755,102.1651,49494.0
2020-11-09 12:50:00,107.54,108.15,107.53,107.93,97032.0,102.1936,102.7733,102.1841,102.5643,97032.0
2020-11-09 13:00:00,107.96,108.23,107.88,108.23,51903.0,102.5928,102.8493,102.5167,102.8493,51903.0
2020-11-09 13:10:00,108.16,108.29,107.93,108.0,59917.0,102.7828,102.9064,102.5643,102.6308,59917.0
2020-11-09 13:20:00,108.0,108.12,107.31,107.43,61722.0,102.6308,102.7448,101.9751,102.0891,61722.0
2020-11-09 13:30:00,107.47,107.82,107.29,107.72,48579.0,102.1271,102.4597,101.9561,102.3647,48579.0
2020-11-09 13:40:00,107.75,108.66,107.62,108.59,78907.0,102.3932,103.258,102.2697,103.1914,78907.0
2020-11-09 13:50:00,108.64,108.69,107.97,108.18,60945.0,103.239,103.2865,102.6023,102.8018,60945.0
2020-11-09 14:00:00,108.19,108.82,107.92,108.8,47535.0,102.8113,103.41,102.5548,103.391,47535.0
2020-11-09 14:10:00,108.72,108.94,108.33,108.79,51502.0,103.315,103.524,102.9444,103.3815,51502.0
2020-11-09 14:20:00,108.78,108.83,108.16,108.45,77601.0,103.372,103.4195,102.7828,103.0584,77601.0
2020-11-09 14:30:00,108.42,108.44,107.65,107.66,102856.0,103.0299,103.0489,102.2982,102.3077,102856.0
2020-11-09 14:40:00,107.67,108.3,107.39,108.22,102279.0,102.3172,102.9159,102.0511,102.8398,102279.0
2020-11-09 14:50:00,108.2,108.94,108.1,108.79,106538.0,102.8208,103.524,102.7258,103.3815,106538.0
2020-11-09 15:00:00,108.76,109.5,108.61,109.3,77159.0,103.353,104.0562,103.2104,103.8661,77159.0
2020-11-09 15:10:00,109.26,109.53,108.98,109.33,59254.0,103.8281,104.0847,103.5621,103.8947,59254.0
2020-11-09 15:20:00,109.35,109.37,108.05,108.14,77914.0,103.9137,103.9327,102.6783,102.7638,77914.0
2020-11-09 15:30:00,108.15,109.02,108.14,108.94,91679.0,102.7733,103.6001,102.7638,103.524,91679.0
2020-11-09 15:40:00,108.96,109.0,108.6,108.75,100315.0,103.543,103.5811,103.2009,103.3435,100315.0
2020-11-09 15:50:00,108.73,108.84,107.65,107.71,354515.0,103.3245,103.429,102.2982,102.3552,354515.0
2020-11-10 09:30:00,107.52,108.45,106.26,108.11,104768.0,102.1746,103.0584,100.9773,102.7353,104768.0
2020-11-10 09:40:00,108.21,109.61,107.82,109.45,46655.0,102.8303,104.1607,102.4597,104.0087,46655.0
2020-11-10 09:50:00,109.42,109.56,108.44,108.95,52898.0,103.9802,104.1132,103.0489,103.5335,52898.0
2020-11-10 10:00:00,108.96,109.47,108.62,108.75,54339.0,103.543,104.0277,103.22,103.3435,54339.0
2020-11-10 10:10:00,108.79,108.8,107.87,107.93,65320.0,103.3815,103.391,102.5072,102.5643,65320.0
2020-11-10 10:20:00,107.95,108.23,107.5,108.0,71691.0,102.5833,102.8493,102.1556,102.6308,71691.0
2020-11-10 10:30:00,108.06,108.06,106.91,107.13,48179.0,102.6878,102.6878,101.595,101.804,48179.0
2020-11-10 10:40:00,107.15,107.28,106.56,106.91,44917.0,101.823,101.9466,101.2624,101.595,44917.0
2020-11-10 10:50:00,106.82,107.13,106.4,107.06,60428.0,101.5094,101.804,101.1103,101.7375,60428.0
2020-11-10 11:00:00,107.16,107.62,107.06,107.31,48409.0,101.8325,102.2697,101.7375,101.9751,48409.0
2020-11-10 11:10:00,107.23,107.82,107.22,107.44,35404.0,101.8991,102.4597,101.8896,102.0986,35404.0
2020-11-10 11:20:00,107.47,108.35,107.37,107.99,29949.0,102.1271,102.9634,102.0321,102.6213,29949.0
2020-11-10 11:30:00,107.96,108.04,107.69,107.91,24826.0,102.5928,102.6688,102.3362,102.5452,24826.0
2020-11-10 11:40:00,107.87,108.15,107.68,107.95,37957.0,102.5072,102.7733,102.3267,102.5833,37957.0
2020-11-10 11:50:00,107.95,108.06,107.53,107.77,18305.0,102.5833,102.6878,102.1841,102.4122,18305.0
2020-11-10 12:00:00,107.73,108.74,107.73,108.7,28518.0,102.3742,103.334,102.3742,103.296,28518.0
2020-11-10 12:10:00,108.71,109.28,108.71,109.2,60261.0,103.3055,103.8471,103.3055,103.7711,60261.0
2020-11-10 12:20:00,109.2,109.36,108.9,108.9,25568.0,103.7711,103.9232,103.486,103.486,25568.0
2020-11-10 12:30:00,108.94,109.01,108.37,108.43,37536.0,103.524,103.5906,102.9824,103.0394,37536.0
2020-11-10 12:40:00,108.45,108.92,108.45,108.88,29036.0,103.0584,103.505,103.0584,103.467,29036.0
2020-11-10 12:50:00,108.86,109.05,108.64,108.99,36472.0,103.448,103.6286,103.239,103.5716,36472.0
2020-11-10 13:00:00,109.01,109.33,108.98,109.14,40360.0,103.5906,103.8947,103.5621,103.7141,40360.0
2020-11-10 13:10:00,109.14,109.14,108.53,108.58,32120.0,103.7141,103.7141,103.1344,103.1819,32120.0
2020-11-10 13:20:00,108.59,108.59,108.32,108.47,137025.0,103.1914,103.1914,102.9349,103.0774,137025.0
2020-11-10 13:30:00,108.44,108.44,107.74,108.19,19603.0,103.0489,103.0489,102.3837,102.8113,19603.0
2020-11-10 13:40:00,108.17,108.43,107.95,108.09,18918.0,102.7923,103.0394,102.5833,102.7163,18918.0
2020-11-10 13:50:00,108.09,108.72,108.09,108.66,20399.0,102.7163,103.315,102.7163,103.258,20399.0
2020-11-10 14:00:00,108.65,109.04,108.64,108.78,19574.0,103.2485,103.6191,103.239,103.372,19574.0
2020-11-10 14:10:00,108.82,108.84,108.31,108.48,22175.0,103.41,103.429,102.9254,103.0869,22175.0
2020-11-10 14:20:00,108.48,108.77,108.06,108.38,35804.0,103.0869,103.3625,102.6878,102.9919,35804.0
2020-11-10 14:30:00,108.25,109.07,108.25,109.07,33655.0,102.8683,103.6476,102.8683,103.6476,33655.0
2020-11-10 14:40:00,109.03,109.35,108.66,108.79,35610.0,103.6096,103.9137,103.258,103.3815,35610.0
2020-11-10 14:50:00,108.83,109.39,108.77,109.32,34667.0,103.4195,103.9517,103.3625,103.8852,34667.0
2020-11-10 15:00:00,109.29,109.37,108.81,109.02,29012.0,103.8566,103.9327,103.4005,103.6001,29012.0
2020-11-10 15:10:00,109.02,109.18,108.73,109.05,36224.0,103.6001,103.7521,103.3245,103.6286,36224.0
2020-11-10 15:20:00,109.02,109.37,109.01,109.27,49801.0,103.6001,103.9327,103.5906,103.8376,49801.0
2020-11-10 15:30:00,109.25,109.33,108.9,108.97,46687.0,103.8186,103.8947,103.486,103.5526,46687.0
2020-11-10 15:40:00,108.97,109.44,108.96,109.34,62869.0,103.5526,103.9992,103.543,103.9042,62869.0
2020-11-10 15:50:00,109.39,109.89,109.31,109.32,268454.0,103.9517,104.4268,103.8756,103.8852,268454.0
2020-11-11 09:30:00,109.04,109.22,106.3,106.3,129232.0,103.6191,103.7901,101.0153,101.0153,129232.0
2020-11-11 09:40:00,106.41,107.16,106.16,106.63,100112.0,101.1198,101.8325,100.8823,101.3289,100112.0
2020-11-11 09:50:00,106.68,106.77,105.93,106.08,59657.0,101.3764,101.4619,100.6637,100.8062,59657.0
2020-11-11 10:00:00,106.02,106.2,105.77,106.06,31095.0,100.7492,100.9203,100.5116,100.7872,31095.0
2020-11-11 10:10:00,106.1,106.3,105.86,106.21,29084.0,100.8252,101.0153,100.5972,100.9298,29084.0
2020-11-11 10:20:00,106.26,106.4,105.29,105.33,33783.0,100.9773,101.1103,100.0555,100.0935,33783.0
2020-11-11 10:30:00,105.29,105.65,105.27,105.32,33838.0,100.0555,100.3976,100.0365,100.084,33838.0
2020-11-11 10:40:00,105.29,105.43,104.88,105.14,70389.0,100.0555,100.1885,99.6659,99.913,70389.0
2020-11-11 10:50:00,105.09,105.17,104.73,104.87,28959.0,99.8654,99.9415,99.5233,99.6564,28959.0
2020-11-11 11:00:00,104.82,104.98,104.47,104.74,33580.0,99.6089,99.7609,99.2763,99.5328,33580.0
2020-11-11 11:10:00,104.73,105.03,104.54,105.0,24928.0,99.5233,99.8084,99.3428,99.7799,24928.0
2020-11-11 11:20:00,105.02,105.07,104.74,105.04,20555.0,99.7989,99.8464,99.5328,99.8179,20555.0
2020-11-11 11:30:00,105.05,105.14,104.92,105.03,22944.0,99.8274,99.913,99.7039,99.8084,22944.0
2020-11-11 11:40:00,105.05,105.44,104.99,105.37,23366.0,99.8274,100.198,99.7704,100.1315,23366.0
2020-11-11 11:50:00,105.39,105.41,104.94,105.03,22153.0,100.1505,100.1695,99.7229,99.8084,22153.0
2020-11-11 12:00:00,105.05,105.77,105.05,105.7,17088.0,99.8274,100.5116,99.8274,100.4451,17088.0
2020-11-11 12:10:00,105.68,105.86,105.48,105.62,16074.0,100.4261,100.5972,100.2361,100.3691,16074.0
2020-11-11 12:20:00,105.55,105.64,105.29,105.5,9028.0,100.3026,100.3881,100.0555,100.2551,9028.0
2020-11-11 12:30:00,105.44,105.44,105.19,105.34,13287.0,100.198,100.198,99.9605,100.103,13287.0
2020-11-11 12:40:00,105.35,105.58,105.26,105.52,10650.0,100.1125,100.3311,100.027,100.2741,10650.0
2020-11-11 12:50:00,105.48,105.5,105.37,105.41,20151.0,100.2361,100.2551,100.1315,100.1695,20151.0
2020-11-11 13:00:00,105.4,105.51,105.3,105.43,15447.0,100.16,100.2646,100.065,100.1885,15447.0
2020-11-11 13:10:00,105.39,105.49,105.22,105.47,18545.0,100.1505,100.2456,99.989,100.2266,18545.0
2020-11-11 13:20:00,105.43,105.7,105.33,105.44,15171.0,100.1885,100.4451,100.0935,100.198,15171.0
2020-11-11 13:30:00,105.45,105.45,104.86,104.89,26514.0,100.2075,100.2075,99.6469,99.6754,26514.0
2020-11-11 13:40:00,104.88,105.1,104.87,105.03,23225.0,99.6659,99.8749,99.6564,99.8084,23225.0
2020-11-11 13:50:00,105.05,105.1,104.69,104.72,18752.0,99.8274,99.8749,99.4853,99.5138,18752.0
2020-11-11 14:00:00,104.69,104.86,104.61,104.62,22046.0,99.4853,99.6469,99.4093,99.4188,22046.0
2020-11-11 14:10:00,104.62,104.64,104.36,104.4,21606.0,99.4188,99.4378,99.1717,99.2097,21606.0
2020-11-11 14:20:00,104.37,104.47,103.96,104.09,37805.0,99.1812,99.2763,98.7916,98.9152,37805.0
2020-11-11 14:30:00,104.08,104.19,103.77,103.79,17771.0,98.9057,99.0102,98.6111,98.6301,17771.0
2020-11-11 14:40:00,103.77,103.93,103.51,103.53,29958.0,98.6111,98.7631,98.364,98.383,29958.0
2020-11-11 14:50:00,103.53,103.86,103.32,103.71,43589.0,98.383,98.6966,98.1834,98.5541,43589.0
2020-11-11 15:00:00,103.7,103.87,103.29,103.72,35066.0,98.5445,98.7061,98.1549,98.5636,35066.0
2020-11-11 15:10:00,103.71,104.0,103.68,103.98,26981.0,98.5541,98.8296,98.5255,98.8106,26981.0
2020-11-11 15:20:00,103.98,104.01,103.72,103.72,41452.0,98.8106,98.8391,98.5636,98.5636,41452.0
2020-11-11 15:30:00,103.69,103.83,103.62,103.79,39079.0,98.535,98.6681,98.4685,98.6301,39079.0
2020-11-11 15:40:00,103.78,104.48,103.77,104.41,61578.0,98.6206,99.2858,98.6111,99.2193,61578.0
2020-11-11 15:50:00,104.42,104.46,104.1,104.19,180967.0,99.2288,99.2668,98.9247,99.0102,180967.0
2020-11-12 09:30:00,103.87,103.95,102.55,103.65,55462.0,98.7061,98.7821,97.4517,98.497,55462.0
2020-11-12 09:40:00,103.66,104.25,103.07,103.84,29923.0,98.5065,99.0672,97.9459,98.6776,29923.0
2020-11-12 09:50:00,103.77,104.18,103.4,103.89,30658.0,98.6111,99.0007,98.2595,98.7251,30658.0
2020-11-12 10:00:00,103.91,104.31,103.63,104.22,49611.0,98.7441,99.1242,98.478,99.0387,49611.0
2020-11-12 10:10:00,104.18,104.65,104.05,104.65,34484.0,99.0007,99.4473,98.8771,99.4473,34484.0
2020-11-12 10:20:00,104.62,104.75,103.98,104.1,39569.0,99.4188,99.5423,98.8106,98.9247,39569.0
2020-11-12 10:30:00,104.07,104.44,103.95,104.44,31621.0,98.8962,99.2478,98.7821,99.2478,31621.0
2020-11-12 10:40:00,104.48,104.72,104.26,104.39,31083.0,99.2858,99.5138,99.0767,99.2002,31083.0
2020-11-12 10:50:00,104.38,105.31,104.38,105.31,30389.0,99.1907,100.0745,99.1907,100.0745,30389.0
2020-11-12 11:00:00,105.18,105.19,104.4,104.75,28282.0,99.951,99.9605,99.2097,99.5423,28282.0
2020-11-12 11:10:00,104.75,104.76,104.43,104.62,35524.0,99.5423,99.5519,99.2383,99.4188,35524.0
2020-11-12 11:20:00,104.69,104.86,104.56,104.86,18197.0,99.4853,99.6469,99.3618,99.6469,18197.0
2020-11-12 11:30:00,104.87,105.18,104.64,104.7,19581.0,99.6564,99.951,99.4378,99.4948,19581.0
2020-11-12 11:40:00,104.65,105.05,104.51,104.86,20024.0,99.4473,99.8274,99.3143,99.6469,20024.0
2020-11-12 11:50:00,104.84,105.17,104.83,105.03,19369.0,99.6279,99.9415,99.6184,99.8084,19369.0
2020-11-12 12:00:00,105.06,105.18,104.83,105.15,19092.0,99.8369,99.951,99.6184,99.9225,19092.0
2020-11-12 12:10:00,105.15,105.45,105.09,105.27,14636.0,99.9225,100.2075,99.8654,100.0365,14636.0
2020-11-12 12:20:00,105.27,105.46,105.01,105.02,13182.0,100.0365,100.2171,99.7894,99.7989,13182.0
2020-11-12 12:30:00,105.0,105.39,104.97,105.19,18881.0,99.7799,100.1505,99.7514,99.9605,18881.0
2020-11-12 12:40:00,105.15,105.15,104.59,104.6,23627.0,99.9225,99.9225,99.3903,99.3998,23627.0
2020-11-12 12:50:00,104.57,104.84,104.33,104.61,12188.0,99.3713,99.6279,99.1432,99.4093,12188.0
2020-11-12 13:00:00,104.58,104.8,104.29,104.5,18310.0,99.3808,99.5899,99.1052,99.3048,18310.0
2020-11-12 13:10:00,104.5,104.62,104.01,104.22,23090.0,99.3048,99.4188,98.8391,99.0387,23090.0
2020-11-12 13:20:00,104.23,104.44,104.17,104.31,30592.0,99.0482,99.2478,98.9912,99.1242,30592.0
2020-11-12 13:30:00,104.32,104.82,104.29,104.82,21624.0,99.1337,99.6089,99.1052,99.6089,21624.0
2020-11-12 13:40:00,104.78,104.88,104.64,104.81,16508.0,99.5709,99.6659,99.4378,99.5994,16508.0
2020-11-12 13:50:00,104.87,105.33,104.83,105.29,22138.0,99.6564,100.0935,99.6184,100.0555,22138.0
2020-11-12 14:00:00,105.28,105.44,104.9,104.9,30901.0,100.046,100.198,99.6849,99.6849,30901.0
2020-11-12 14:10:00,104.89,105.08,104.72,104.72,56526.0,99.6754,99.8559,99.5138,99.5138,56526.0
2020-11-12 14:20:00,104.76,104.91,104.58,104.75,55557.0,99.5519,99.6944,99.3808,99.5423,55557.0
2020-11-12 14:30:00,104.72,105.05,104.58,104.65,43819.0,99.5138,99.8274,99.3808,99.4473,43819.0
2020-11-12 14:40:00,104.65,104.67,104.29,104.46,67086.0,99.4473,99.4663,99.1052,99.2668,67086.0
2020-11-12 14:50:00,104.4,104.48,103.83,103.94,44329.0,99.2097,99.2858,98.6681,98.7726,44329.0
2020-11-12 15:00:00,104.0,104.16,103.83,104.08,125919.0,98.8296,98.9817,98.6681,98.9057,125919.0
2020-11-12 15:10:00,104.13,104.71,104.11,104.53,47992.0,98.9532,99.5043,98.9342,99.3333,47992.0
2020-11-12 15:20:00,104.5,104.62,104.27,104.48,35382.0,99.3048,99.4188,99.0862,99.2858,35382.0
2020-11-12 15:30:00,104.44,104.58,104.28,104.48,51709.0,99.2478,99.3808,99.0957,99.2858,51709.0
2020-11-12 15:40:00,104.49,104.64,104.15,104.2,104520.0,99.2953,99.4378,98.9722,99.0197,104520.0
2020-11-12 15:50:00,104.26,104.81,104.26,104.49,169183.0,99.0767,99.5994,99.0767,99.2953,169183.0
2020-11-13 09:30:00,106.2,106.7,105.46,106.11,156433.0,100.9203,101.3954,100.2171,100.8347,156433.0
2020-11-13 09:40:00,106.12,106.9,106.07,106.69,60300.0,100.8442,101.5855,100.7967,101.3859,60300.0
2020-11-13 09:50:00,106.73,107.34,106.45,107.26,129708.0,101.4239,102.0036,101.1578,101.9276,129708.0
2020-11-13 10:00:00,107.31,107.33,106.78,106.92,41284.0,101.9751,101.9941,101.4714,101.6045,41284.0
2020-11-13 10:10:00,106.92,106.92,105.88,105.89,51045.0,101.6045,101.6045,100.6162,100.6257,51045.0
2020-11-13 10:20:00,105.9,106.05,105.74,106.0,18946.0,100.6352,100.7777,100.4831,100.7302,18946.0
2020-11-13 10:30:00,106.07,106.13,105.49,105.53,22880.0,100.7967,100.8537,100.2456,100.2836,22880.0
2020-11-13 10:40:00,105.58,105.93,105.56,105.9,21524.0,100.3311,100.6637,100.3121,100.6352,21524.0
2020-11-13 10:50:00,105.89,105.96,105.42,105.44,30242.0,100.6257,100.6922,100.179,100.198,30242.0
2020-11-13 11:00:00,105.45,105.74,105.42,105.74,60987.0,100.2075,100.4831,100.179,100.4831,60987.0
2020-11-13 11:10:00,105.74,105.78,105.24,105.61,72283.0,100.4831,100.5211,100.008,100.3596,72283.0
2020-11-13 11:20:00,105.61,105.66,105.3,105.36,42530.0,100.3596,100.4071,100.065,100.122,42530.0
2020-11-13 11:30:00,105.36,105.61,105.27,105.57,42194.0,100.122,100.3596,100.0365,100.3216,42194.0
2020-11-13 11:40:00,105.59,106.03,105.55,106.03,37761.0,100.3406,100.7587,100.3026,100.7587,37761.0
2020-11-13 11:50:00,106.03,106.16,105.81,105.98,24887.0,100.7587,100.8823,100.5497,100.7112,24887.0
2020-11-13 12:00:00,106.01,106.33,105.85,106.3,25006.0,100.7397,101.0438,100.5877,101.0153,25006.0
2020-11-13 12:10:00,106.34,106.5,106.21,106.47,26767.0,101.0533,101.2053,100.9298,101.1768,26767.0
2020-11-13 12:20:00,106.44,106.53,106.16,106.53,19467.0,101.1483,101.2339,100.8823,101.2339,19467.0
2020-11-13 12:30:00,106.52,106.8,106.5,106.76,27385.0,101.2244,101.4904,101.2053,101.4524,27385.0
2020-11-13 12:40:00,106.75,106.84,106.39,106.48,16479.0,101.4429,101.5284,101.1008,101.1863,16479.0
2020-11-13 12:50:00,106.5,106.66,106.35,106.43,14875.0,101.2053,101.3574,101.0628,101.1388,14875.0
2020-11-13 13:00:00,106.45,106.46,106.19,106.4,9412.0,101.1578,101.1673,100.9108,101.1103,9412.0
2020-11-13 13:10:00,106.39,106.48,106.18,106.19,17714.0,101.1008,101.1863,100.9013,100.9108,17714.0
2020-11-13 13:20:00,106.24,106.44,106.13,106.35,24159.0,100.9583,101.1483,100.8537,101.0628,24159.0
2020-11-13 13:30:00,106.35,106.63,106.18,106.63,16453.0,101.0628,101.3289,100.9013,101.3289,16453.0
2020-11-13 13:40:00,106.65,106.91,106.61,106.65,11718.0,101.3479,101.595,101.3099,101.3479,11718.0
2020-11-13 13:50:00,106.67,107.07,106.67,106.97,42493.0,101.3669,101.747,101.3669,101.652,42493.0
2020-11-13 14:00:00,106.91,107.47,106.9,107.24,73656.0,101.595,102.1271,101.5855,101.9086,73656.0
2020-11-13 14:10:00,107.25,107.32,107.16,107.26,49139.0,101.9181,101.9846,101.8325,101.9276,49139.0
2020-11-13 14:20:00,107.27,107.58,107.25,107.5,76272.0,101.9371,102.2317,101.9181,102.1556,76272.0
2020-11-13 14:30:00,107.53,108.0,107.52,107.91,25255.0,102.1841,102.6308,102.1746,102.5452,25255.0
2020-11-13 14:40:00,107.89,108.09,107.79,107.86,35770.0,102.5262,102.7163,102.4312,102.4977,35770.0
2020-11-13 14:50:00,107.86,108.15,107.73,107.93,34422.0,102.4977,102.7733,102.3742,102.5643,34422.0
2020-11-13 15:00:00,107.94,107.99,107.77,107.91,25453.0,102.5738,102.6213,102.4122,102.5452,25453.0
2020-11-13 15:10:00,107.92,108.0,107.73,108.0,37152.0,102.5548,102.6308,102.3742,102.6308,37152.0
2020-11-13 15:20:00,108.0,108.24,107.96,108.1,50003.0,102.6308,102.8588,102.5928,102.7258,50003.0
2020-11-13 15:30:00,108.1,108.41,108.05,108.18,72321.0,102.7258,103.0204,102.6783,102.8018,72321.0
2020-11-13 15:40:00,108.18,108.49,108.13,108.41,81793.0,102.8018,103.0964,102.7543,103.0204,81793.0
2020-11-13 15:50:00,108.41,108.44,108.0,108.12,152583.0,103.0204,103.0489,102.6308,102.7448,152583.0
2020-11-16 09:30:00,109.7,110.97,108.56,108.67,129763.0,104.2463,105.4531,103.1629,103.2675,129763.0
2020-11-16 09:40:00,108.62,108.69,107.33,107.52,79638.0,103.22,103.2865,101.9941,102.1746,79638.0
2020-11-16 09:50:00,107.51,107.61,106.48,106.97,83474.0,102.1651,102.2602,101.1863,101.652,83474.0
2020-11-16 10:00:00,107.0,108.34,106.91,108.25,72637.0,101.6805,102.9539,101.595,102.8683,72637.0
2020-11-16 10:10:00,108.25,108.43,108.02,108.04,44228.0,102.8683,103.0394,102.6498,102.6688,44228.0
2020-11-16 10:20:00,108.04,108.52,107.99,108.46,24764.0,102.6688,103.1249,102.6213,103.0679,24764.0
2020-11-16 10:30:00,108.47,108.76,108.46,108.75,20944.0,103.0774,103.353,103.0679,103.3435,20944.0
2020-11-16 10:40:00,108.83,108.84,108.32,108.56,19506.0,103.4195,103.429,102.9349,103.1629,19506.0
2020-11-16 10:50:00,108.53,108.92,108.5,108.85,27182.0,103.1344,103.505,103.1059,103.4385,27182.0
2020-11-16 11:00:00,108.91,108.95,108.74,108.88,24344.0,103.4955,103.5335,103.334,103.467,24344.0
2020-11-16 11:10:00,108.87,109.07,108.87,109.05,30182.0,103.4575,103.6476,103.4575,103.6286,30182.0
2020-11-16 11:20:00,109.09,109.1,108.81,109.0,15598.0,103.6666,103.6761,103.4005,103.5811,15598.0
2020-11-16 11:30:00,109.03,109.4,108.97,109.37,29753.0,103.6096,103.9612,103.5526,103.9327,29753.0
2020-11-16 11:40:00,109.36,109.51,109.28,109.41,19142.0,103.9232,104.0657,103.8471,103.9707,19142.0
2020-11-16 11:50:00,109.38,109.62,109.15,109.43,18735.0,103.9422,104.1702,103.7236,103.9897,18735.0
2020-11-16 12:00:00,109.45,109.48,109.21,109.4,22993.0,104.0087,104.0372,103.7806,103.9612,22993.0
2020-11-16 12:10:00,109.44,109.88,109.43,109.87,19626.0,103.9992,104.4173,103.9897,104.4078,19626.0
2020-11-16 12:20:00,109.8,109.92,109.67,109.83,18060.0,104.3413,104.4553,104.2178,104.3698,18060.0
2020-11-16 12:30:00,109.86,110.13,109.77,110.03,54882.0,104.3983,104.6549,104.3128,104.5599,54882.0
2020-11-16 12:40:00,110.03,110.19,109.86,109.88,17958.0,104.5599,104.7119,104.3983,104.4173,17958.0
2020-11-16 12:50:00,109.86,109.87,109.49,109.71,22598.0,104.3983,104.4078,104.0467,104.2558,22598.0
2020-11-16 13:00:00,109.71,109.71,109.43,109.47,13121.0,104.2558,104.2558,103.9897,104.0277,13121.0
2020-11-16 13:10:00,109.48,109.5,109.35,109.46,12870.0,104.0372,104.0562,103.9137,104.0182,12870.0
2020-11-16 13:20:00,109.52,109.6,109.21,109.24,12951.0,104.0752,104.1512,103.7806,103.8091,12951.0
2020-11-16 13:30:00,109.27,109.63,109.27,109.47,9787.0,103.8376,104.1797,103.8376,104.0277,9787.0
2020-11-16 13:40:00,109.41,109.41,109.11,109.11,13675.0,103.9707,103.9707,103.6856,103.6856,13675.0
2020-11-16 13:50:00,109.06,109.54,109.01,109.47,20523.0,103.6381,104.0942,103.5906,104.0277,20523.0
2020-11-16 14:00:00,109.39,109.77,109.35,109.73,9255.0,103.9517,104.3128,103.9137,104.2748,9255.0
2020-11-16 14:10:00,109.77,109.92,109.58,109.91,14334.0,104.3128,104.4553,104.1322,104.4458,14334.0
2020-11-16 14:20:00,109.96,110.16,109.85,110.08,17131.0,104.4933,104.6834,104.3888,104.6074,17131.0
2020-11-16 14:30:00,110.11,110.54,110.06,110.5,35968.0,104.6359,105.0445,104.5884,105.0065,35968.0
2020-11-16 14:40:00,110.49,110.86,110.48,110.66,23861.0,104.997,105.3486,104.9875,105.1585,23861.0
2020-11-16 14:50:00,110.66,110.89,110.66,110.82,31117.0,105.1585,105.3771,105.1585,105.3106,31117.0
2020-11-16 15:00:00,110.83,110.84,110.25,110.31,36097.0,105.3201,105.3296,104.7689,104.8259,36097.0
2020-11-16 15:10:00,110.31,110.62,110.29,110.54,33536.0,104.8259,105.1205,104.8069,105.0445,33536.0
2020-11-16 15:20:00,110.54,110.82,110.34,110.46,67467.0,105.0445,105.3106,104.8544,104.9685,67467.0
2020-11-16 15:30:00,110.46,110.84,110.46,110.52,61118.0,104.9685,105.3296,104.9685,105.0255,61118.0
2020-11-16 15:40:00,110.52,110.82,110.52,110.79,64417.0,105.0255,105.3106,105.0255,105.2821,64417.0
2020-11-16 15:50:00,110.74,110.87,110.53,110.87,243062.0,105.2346,105.3581,105.035,105.3581,243062.0
2020-11-17 09:30:00,108.8,108.8,107.18,107.99,84457.0,103.391,103.391,101.8515,102.6213,84457.0
2020-11-17 09:40:00,108.0,108.55,107.75,108.3,31536.0,102.6308,103.1534,102.3932,102.9159,31536.0
2020-11-17 09:50:00,108.34,108.51,108.01,108.06,115424.0,102.9539,103.1154,102.6403,102.6878,115424.0
2020-11-17 10:00:00,108.09,108.71,107.98,108.58,80373.0,102.7163,103.3055,102.6118,103.1819,80373.0
2020-11-17 10:10:00,108.55,109.07,108.4,108.82,38644.0,103.1534,103.6476,103.0109,103.41,38644.0
2020-11-17 10:20:00,108.82,109.0,108.51,108.64,32735.0,103.41,103.5811,103.1154,103.239,32735.0
2020-11-17 10:30:00,108.64,109.0,108.46,108.73,20691.0,103.239,103.5811,103.0679,103.3245,20691.0
2020-11-17 10:40:00,108.72,108.84,108.46,108.73,14237.0,103.315,103.429,103.0679,103.3245,14237.0
2020-11-17 10:50:00,108.82,109.16,108.77,109.02,12966.0,103.41,103.7331,103.3625,103.6001,12966.0
2020-11-17 11:00:00,109.0,109.0,108.73,108.75,10218.0,103.5811,103.5811,103.3245,103.3435,10218.0
2020-11-17 11:10:00,108.77,109.4,108.67,109.23,17251.0,103.3625,103.9612,103.2675,103.7996,17251.0
2020-11-17 11:20:00,109.17,109.51,109.16,109.35,15359.0,103.7426,104.0657,103.7331,103.9137,15359.0
2020-11-17 11:30:00,109.35,109.5,109.25,109.38,21389.0,103.9137,104.0562,103.8186,103.9422,21389.0
2020-11-17 11:40:00,109.4,109.53,109.23,109.44,13983.0,103.9612,104.0847,103.7996,103.9992,13983.0
2020-11-17 11:50:00,109.39,109.49,109.24,109.48,42603.0,103.9517,104.0467,103.8091,104.0372,42603.0
2020-11-17 12:00:00,109.5,109.84,109.43,109.81,21308.0,104.0562,104.3793,103.9897,104.3508,21308.0
2020-11-17 12:10:00,109.79,110.24,109.73,110.03,21631.0,104.3318,104.7594,104.2748,104.5599,21631.0
2020-11-17 12:20:00,110.0,110.12,109.7,109.86,23103.0,104.5313,104.6454,104.2463,104.3983,23103.0
2020-11-17 12:30:00,109.87,110.2,109.87,110.12,16197.0,104.4078,104.7214,104.4078,104.6454,16197.0
2020-11-17 12:40:00,110.19,110.23,109.97,110.23,63732.0,104.7119,104.7499,104.5028,104.7499,63732.0
2020-11-17 12:50:00,110.18,110.19,109.96,109.97,11722.0,104.7024,104.7119,104.4933,104.5028,11722.0
2020-11-17 13:00:00,109.94,110.08,109.84,109.97,9720.0,104.4743,104.6074,104.3793,104.5028,9720.0
2020-11-17 13:10:00,109.99,110.25,109.99,110.22,36621.0,104.5218,104.7689,104.5218,104.7404,36621.0
2020-11-17 13:20:00,110.23,110.49,110.22,110.48,38860.0,104.7499,104.997,104.7404,104.9875,38860.0
2020-11-17 13:30:00,110.46,110.6,110.38,110.5,27438.0,104.9685,105.1015,104.8925,105.0065,27438.0
2020-11-17 13:40:00,110.5,110.65,110.41,110.47,15491.0,105.0065,105.149,104.921,104.978,15491.0
2020-11-17 13:50:00,110.44,110.46,110.22,110.37,29076.0,104.9495,104.9685,104.7404,104.8829,29076.0
2020-11-17 14:00:00,110.35,110.86,110.26,110.86,20434.0,104.8639,105.3486,104.7784,105.3486,20434.0
2020-11-17 14:10:00,110.8,111.27,110.78,111.15,31019.0,105.2916,105.7382,105.2726,105.6242,31019.0
2020-11-17 14:20:00,111.16,111.25,110.95,111.08,21143.0,105.6337,105.7192,105.4341,105.5577,21143.0
2020-11-17 14:30:00,111.04,111.16,110.97,111.1,45996.0,105.5196,105.6337,105.4531,105.5767,45996.0
2020-11-17 14:40:00,111.12,111.21,110.97,110.97,27972.0,105.5957,105.6812,105.4531,105.4531,27972.0
2020-11-17 14:50:00,110.98,111.35,110.92,111.04,55545.0,105.4626,105.8142,105.4056,105.5196,55545.0
2020-11-17 15:00:00,111.01,111.01,110.65,110.7,28226.0,105.4911,105.4911,105.149,105.1965,28226.0
2020-11-17 15:10:00,110.63,110.63,110.19,110.22,26186.0,105.13,105.13,104.7119,104.7404,26186.0
2020-11-17 15:20:00,110.17,110.21,109.9,109.94,33520.0,104.6929,104.7309,104.4363,104.4743,33520.0
2020-11-17 15:30:00,109.92,110.25,109.85,110.13,41473.0,104.4553,104.7689,104.3888,104.6549,41473.0
2020-11-17 15:40:00,110.13,110.6,110.1,110.5,87039.0,104.6549,105.1015,104.6264,105.0065,87039.0
2020-11-17 15:50:00,110.48,110.71,110.33,110.46,203245.0,104.9875,105.206,104.8449,104.9685,203245.0
2020-11-18 09:30:00,110.47,114.36,110.45,114.1,121068.0,104.978,108.6746,104.959,108.4275,121068.0
2020-11-18 09:40:00,114.03,114.43,113.6,114.21,101573.0,108.361,108.7411,107.9524,108.532,101573.0
2020-11-18 09:50:00,114.19,114.42,113.11,113.56,52320.0,108.513,108.7316,107.4867,107.9144,52320.0
2020-11-18 10:00:00,113.41,114.29,113.37,113.87,40895.0,107.7718,108.6081,107.7338,108.2089,40895.0
2020-11-18 10:10:00,113.83,114.15,113.71,113.97,24484.0,108.1709,108.475,108.0569,108.304,24484.0
2020-11-18 10:20:00,114.01,114.82,113.92,114.6,38382.0,108.342,109.1117,108.2565,108.9027,38382.0
2020-11-18 10:30:00,114.7,115.35,114.52,114.94,78567.0,108.9977,109.6154,108.8266,109.2258,78567.0
2020-11-18 10:40:00,114.94,115.49,114.87,115.14,42798.0,109.2258,109.7484,109.1592,109.4158,42798.0
2020-11-18 10:50:00,115.14,115.26,114.92,115.08,34715.0,109.4158,109.5298,109.2067,109.3588,34715.0
2020-11-18 11:00:00,115.07,115.56,114.99,115.54,45984.0,109.3493,109.8149,109.2733,109.7959,45984.0
2020-11-18 11:10:00,115.54,115.64,114.91,115.19,149632.0,109.7959,109.891,109.1972,109.4633,149632.0
2020-11-18 11:20:00,115.21,115.23,114.13,114.17,31936.0,109.4823,109.5013,108.456,108.494,31936.0
2020-11-18 11:30:00,114.16,114.39,113.82,114.0,125576.0,108.4845,108.7031,108.1614,108.3325,125576.0
2020-11-18 11:40:00,114.0,114.27,113.67,114.09,415684.0,108.3325,108.5891,108.0189,108.418,415684.0
2020-11-18 11:50:00,114.15,114.59,113.72,114.51,51628.0,108.475,108.8932,108.0664,108.8171,51628.0
2020-11-18 12:00:00,114.37,114.75,114.31,114.51,16567.0,108.6841,109.0452,108.6271,108.8171,16567.0
2020-11-18 12:10:00,114.5,114.86,114.13,114.13,15274.0,108.8076,109.1497,108.456,108.456,15274.0
2020-11-18 12:20:00,114.19,114.35,113.65,113.86,13223.0,108.513,108.6651,107.9999,108.1994,13223.0
2020-11-18 12:30:00,113.81,113.81,113.4,113.51,50209.0,108.1519,108.1519,107.7623,107.8668,50209.0
2020-11-18 12:40:00,113.5,113.75,113.22,113.72,47937.0,107.8573,108.0949,107.5913,108.0664,47937.0
2020-11-18 12:50:00,113.73,113.9,113.61,113.7,31514.0,108.0759,108.2375,107.9619,108.0474,31514.0
2020-11-18 13:00:00,113.69,114.17,113.43,113.96,43585.0,108.0379,108.494,107.7908,108.2945,43585.0
2020-11-18 13:10:00,113.91,114.02,113.77,113.99,19822.0,108.247,108.3515,108.1139,108.323,19822.0
2020-11-18 13:20:00,114.03,114.08,113.55,113.62,38825.0,108.361,108.4085,107.9049,107.9714,38825.0
2020-11-18 13:30:00,113.57,114.01,113.53,113.88,37562.0,107.9239,108.342,107.8859,108.2184,37562.0
2020-11-18 13:40:00,113.88,113.88,113.23,113.31,88332.0,108.2184,108.2184,107.6008,107.6768,88332.0
2020-11-18 13:50:00,113.32,113.32,112.83,112.84,74301.0,107.6863,107.6863,107.2207,107.2302,74301.0
2020-11-18 14:00:00,112.88,113.22,112.83,112.91,78303.0,107.2682,107.5913,107.2207,107.2967,78303.0
2020-11-18 14:10:00,112.87,112.91,112.22,112.22,102244.0,107.2587,107.2967,106.641,106.641,102244.0
2020-11-18 14:20:00,112.23,112.37,111.6,111.84,25250.0,106.6505,106.7835,106.0518,106.2799,25250.0
2020-11-18 14:30:00,111.8,111.93,111.51,111.89,44440.0,106.2419,106.3654,105.9663,106.3274,44440.0
2020-11-18 14:40:00,111.91,112.26,111.87,112.23,31886.0,106.3464,106.679,106.3084,106.6505,31886.0
2020-11-18 14:50:00,112.2,112.54,112.17,112.35,45252.0,106.622,106.9451,106.5935,106.7645,45252.0
2020-11-18 15:00:00,112.35,112.35,111.77,112.06,56905.0,106.7645,106.7645,106.2133,106.4889,56905.0
2020-11-18 15:10:00,112.12,112.4,112.06,112.23,45336.0,106.5459,106.812,106.4889,106.6505,45336.0
2020-11-18 15:20:00,112.23,112.44,112.11,112.14,73150.0,106.6505,106.85,106.5364,106.565,73150.0
2020-11-18 15:30:00,112.15,112.16,111.62,111.74,44977.0,106.5745,106.584,106.0708,106.1848,44977.0
2020-11-18 15:40:00,111.75,112.2,111.69,111.73,144717.0,106.1943,106.622,106.1373,106.1753,144717.0
2020-11-18 15:50:00,111.81,111.97,111.22,111.32,289633.0,106.2514,106.4034,105.6907,105.7857,289633.0
2020-11-19 09:30:00,110.35,111.05,108.79,109.73,308502.0,104.8639,105.5291,103.3815,104.2748,308502.0
2020-11-19 09:40:00,109.73,111.06,109.65,110.7,46674.0,104.2748,105.5386,104.1987,105.1965,46674.0
2020-11-19 09:50:00,110.75,111.69,110.19,110.2,42989.0,105.2441,106.1373,104.7119,104.7214,42989.0
2020-11-19 10:00:00,110.19,111.0,110.19,110.68,314271.0,104.7119,105.4816,104.7119,105.1775,314271.0
2020-11-19 10:10:00,110.69,110.86,109.9,110.16,19489.0,105.187,105.3486,104.4363,104.6834,19489.0
2020-11-19 10:20:00,110.15,110.83,110.02,110.23,22693.0,104.6739,105.3201,104.5503,104.7499,22693.0
2020-11-19 10:30:00,110.29,110.58,110.1,110.58,18871.0,104.8069,105.0825,104.6264,105.0825,18871.0
2020-11-19 10:40:00,110.58,111.42,110.57,111.28,26719.0,105.0825,105.8807,105.073,105.7477,26719.0
2020-11-19 10:50:00,111.22,111.28,110.42,110.5,23020.0,105.6907,105.7477,104.9305,105.0065,23020.0
2020-11-19 11:00:00,110.43,110.44,109.83,110.13,19969.0,104.94,104.9495,104.3698,104.6549,19969.0
2020-11-19 11:10:00,110.1,110.65,110.07,110.56,18336.0,104.6264,105.149,104.5979,105.0635,18336.0
2020-11-19 11:20:00,110.56,110.8,110.3,110.64,17724.0,105.0635,105.2916,104.8164,105.1395,17724.0
2020-11-19 11:30:00,110.64,110.88,110.16,110.35,11408.0,105.1395,105.3676,104.6834,104.8639,11408.0
2020-11-19 11:40:00,110.37,110.8,110.29,110.75,18880.0,104.8829,105.2916,104.8069,105.2441,18880.0
2020-11-19 11:50:00,110.82,111.06,110.59,110.68,23664.0,105.3106,105.5386,105.092,105.1775,23664.0
2020-11-19 12:00:00,110.68,110.78,110.35,110.78,11588.0,105.1775,105.2726,104.8639,105.2726,11588.0
2020-11-19 12:10:00,110.85,110.88,110.01,110.09,31810.0,105.3391,105.3676,104.5408,104.6169,31810.0
2020-11-19 12:20:00,110.07,110.62,110.07,110.61,34746.0,104.5979,105.1205,104.5979,105.111,34746.0
2020-11-19 12:30:00,110.58,110.59,110.09,110.31,19031.0,105.0825,105.092,104.6169,104.8259,19031.0
2020-11-19 12:40:00,110.27,110.27,109.66,109.66,14752.0,104.7879,104.7879,104.2082,104.2082,14752.0
2020-11-19 12:50:00,109.7,109.79,109.22,109.32,35023.0,104.2463,104.3318,103.7901,103.8852,35023.0
2020-11-19 13:00:00,109.31,109.81,109.24,109.81,23266.0,103.8756,104.3508,103.8091,104.3508,23266.0
2020-11-19 13:10:00,109.86,110.15,109.81,110.15,26660.0,104.3983,104.6739,104.3508,104.6739,26660.0
2020-11-19 13:20:00,110.15,110.28,109.92,110.03,89357.0,104.6739,104.7974,104.4553,104.5599,89357.0
2020-11-19 13:30:00,109.98,110.24,109.9,109.98,20038.0,104.5123,104.7594,104.4363,104.5123,20038.0
2020-11-19 13:40:00,109.96,110.23,109.85,110.23,15543.0,104.4933,104.7499,104.3888,104.7499,15543.0
2020-11-19 13:50:00,110.27,110.32,109.98,110.24,14907.0,104.7879,104.8354,104.5123,104.7594,14907.0
2020-11-19 14:00:00,110.28,110.54,110.16,110.48,17415.0,104.7974,105.0445,104.6834,104.9875,17415.0
2020-11-19 14:10:00,110.48,110.58,110.26,110.55,32082.0,104.9875,105.0825,104.7784,105.054,32082.0
2020-11-19 14:20:00,110.58,110.62,110.03,110.05,57540.0,105.0825,105.1205,104.5599,104.5789,57540.0
2020-11-19 14:30:00,110.01,110.53,109.99,110.38,57339.0,104.5408,105.035,104.5218,104.8925,57339.0
2020-11-19 14:40:00,110.39,110.66,110.32,110.35,127614.0,104.902,105.1585,104.8354,104.8639,127614.0
2020-11-19 14:50:00,110.33,110.46,110.15,110.42,22942.0,104.8449,104.9685,104.6739,104.9305,22942.0
2020-11-19 15:00:00,110.4,110.59,110.21,110.26,49735.0,104.9115,105.092,104.7309,104.7784,49735.0
2020-11-19 15:10:00,110.27,110.7,110.22,110.46,48624.0,104.7879,105.1965,104.7404,104.9685,48624.0
2020-11-19 15:20:00,110.46,110.53,110.02,110.05,52807.0,104.9685,105.035,104.5503,104.5789,52807.0
2020-11-19 15:30:00,110.09,110.37,109.72,110.26,121332.0,104.6169,104.8829,104.2653,104.7784,121332.0
2020-11-19 15:40:00,110.26,110.76,110.24,110.34,209538.0,104.7784,105.2536,104.7594,104.8544,209538.0
2020-11-19 15:50:00,110.37,110.76,110.02,110.22,378111.0,104.8829,105.2536,104.5503,104.7404,378111.0
2020-11-20 09:30:00,114.88,115.0,110.58,112.12,361162.0,109.1687,109.2828,105.0825,106.5459,361162.0
2020-11-20 09:40:00,112.15,113.45,111.89,112.03,92707.0,106.5745,107.8098,106.3274,106.4604,92707.0
2020-11-20 09:50:00,111.93,113.04,111.84,112.17,136634.0,106.3654,107.4202,106.2799,106.5935,136634.0
2020-11-20 10:00:00,112.21,113.32,112.15,112.68,63212.0,106.6315,107.6863,106.5745,107.0781,63212.0
2020-11-20 10:10:00,112.63,112.63,111.49,112.11,80736.0,107.0306,107.0306,105.9473,106.5364,80736.0
2020-11-20 10:20:00,112.09,113.38,111.99,113.2,99071.0,106.5174,107.7433,106.4224,107.5723,99071.0
2020-11-20 10:30:00,113.24,113.32,112.67,113.14,71563.0,107.6103,107.6863,107.0686,107.5152,71563.0
2020-11-20 10:40:00,113.1,113.11,112.15,112.34,56691.0,107.4772,107.4867,106.5745,106.755,56691.0
2020-11-20 10:50:00,112.34,113.03,112.16,112.77,48017.0,106.755,107.4107,106.584,107.1636,48017.0
2020-11-20 11:00:00,112.73,113.09,112.54,112.83,85158.0,107.1256,107.4677,106.9451,107.2207,85158.0
2020-11-20 11:10:00,112.82,112.87,111.85,112.41,147465.0,107.2111,107.2587,106.2894,106.8215,147465.0
2020-11-20 11:20:00,112.36,112.67,111.23,111.45,51663.0,106.774,107.0686,105.7002,105.9093,51663.0
2020-11-20 11:30:00,111.54,111.62,110.91,111.12,38394.0,105.9948,106.0708,105.3961,105.5957,38394.0
2020-11-20 11:40:00,111.07,111.35,110.55,110.76,44900.0,105.5481,105.8142,105.054,105.2536,44900.0
2020-11-20 11:50:00,110.85,111.11,110.68,110.8,31435.0,105.3391,105.5862,105.1775,105.2916,31435.0
2020-11-20 12:00:00,110.84,110.97,110.5,110.73,30364.0,105.3296,105.4531,105.0065,105.2251,30364.0
2020-11-20 12:10:00,110.69,110.81,110.4,110.51,32098.0,105.187,105.3011,104.9115,105.016,32098.0
2020-11-20 12:20:00,110.56,110.69,110.41,110.64,35160.0,105.0635,105.187,104.921,105.1395,35160.0
2020-11-20 12:30:00,110.58,110.87,110.46,110.87,22993.0,105.0825,105.3581,104.9685,105.3581,22993.0
2020-11-20 12:40:00,110.87,111.01,110.58,110.73,23092.0,105.3581,105.4911,105.0825,105.2251,23092.0
2020-11-20 12:50:00,110.74,111.03,110.53,110.58,27501.0,105.2346,105.5101,105.035,105.0825,27501.0
2020-11-20 13:00:00,110.63,110.67,110.25,110.37,38626.0,105.13,105.168,104.7689,104.8829,38626.0
2020-11-20 13:10:00,110.34,110.53,110.15,110.31,23246.0,104.8544,105.035,104.6739,104.8259,23246.0
2020-11-20 13:20:00,110.25,110.55,110.2,110.3,29883.0,104.7689,105.054,104.7214,104.8164,29883.0
2020-11-20 13:30:00,110.25,110.4,110.19,110.25,24120.0,104.7689,104.9115,104.7119,104.7689,24120.0
2020-11-20 13:40:00,110.25,110.51,110.12,110.48,29613.0,104.7689,105.016,104.6454,104.9875,29613.0
2020-11-20 13:50:00,110.49,110.56,110.36,110.43,35861.0,104.997,105.0635,104.8734,104.94,35861.0
2020-11-20 14:00:00,110.45,110.52,110.39,110.51,29085.0,104.959,105.0255,104.902,105.016,29085.0
2020-11-20 14:10:00,110.52,110.57,110.28,110.35,36565.0,105.0255,105.073,104.7974,104.8639,36565.0
2020-11-20 14:20:00,110.35,110.51,110.08,110.08,44334.0,104.8639,105.016,104.6074,104.6074,44334.0
2020-11-20 14:30:00,110.02,110.2,109.94,110.0,43304.0,104.5503,104.7214,104.4743,104.5313,43304.0
2020-11-20 14:40:00,109.96,110.0,109.61,109.98,61033.0,104.4933,104.5313,104.1607,104.5123,61033.0
2020-11-20 14:50:00,109.98,110.01,109.61,109.67,29514.0,104.5123,104.5408,104.1607,104.2178,29514.0
2020-11-20 15:00:00,109.7,110.17,109.69,109.83,32169.0,104.2463,104.6929,104.2368,104.3698,32169.0
2020-11-20 15:10:00,109.83,109.92,109.19,109.25,42387.0,104.3698,104.4553,103.7616,103.8186,42387.0
2020-11-20 15:20:00,109.26,109.31,108.79,108.98,54705.0,103.8281,103.8756,103.3815,103.5621,54705.0
2020-11-20 15:30:00,108.98,109.58,108.95,109.49,77479.0,103.5621,104.1322,103.5335,104.0467,77479.0
2020-11-20 15:40:00,109.49,109.9,109.27,109.75,89503.0,104.0467,104.4363,103.8376,104.2938,89503.0
2020-11-20 15:50:00,109.74,109.75,108.82,109.0,290518.0,104.2843,104.2938,103.41,103.5811,290518.0
2020-11-23 09:30:00,109.91,110.39,108.37,108.79,55580.0,104.4458,104.902,102.9824,103.3815,55580.0
2020-11-23 09:40:00,108.86,109.4,108.23,108.97,37018.0,103.448,103.9612,102.8493,103.5526,37018.0
2020-11-23 09:50:00,109.02,109.15,108.63,108.86,42302.0,103.6001,103.7236,103.2295,103.448,42302.0
2020-11-23 10:00:00,108.86,109.63,108.69,109.19,33928.0,103.448,104.1797,103.2865,103.7616,33928.0
2020-11-23 10:10:00,109.13,109.21,108.6,108.81,38839.0,103.7046,103.7806,103.2009,103.4005,38839.0
2020-11-23 10:20:00,108.73,108.73,107.83,107.86,44940.0,103.3245,103.3245,102.4692,102.4977,44940.0
2020-11-23 10:30:00,107.84,108.13,107.35,107.55,78108.0,102.4787,102.7543,102.0131,102.2031,78108.0
2020-11-23 10:40:00,107.54,108.3,107.36,108.3,36122.0,102.1936,102.9159,102.0226,102.9159,36122.0
2020-11-23 10:50:00,108.25,108.37,107.75,107.95,35548.0,102.8683,102.9824,102.3932,102.5833,35548.0
2020-11-23 11:00:00,107.95,108.37,107.52,107.52,33220.0,102.5833,102.9824,102.1746,102.1746,33220.0
2020-11-23 11:10:00,107.5,107.57,106.78,107.09,64531.0,102.1556,102.2222,101.4714,101.766,64531.0
2020-11-23 11:20:00,107.07,107.88,106.93,107.77,53561.0,101.747,102.5167,101.614,102.4122,53561.0
2020-11-23 11:30:00,107.7,107.7,107.0,107.09,26129.0,102.3457,102.3457,101.6805,101.766,26129.0
2020-11-23 11:40:00,107.03,107.2,106.91,107.07,36916.0,101.709,101.8705,101.595,101.747,36916.0
2020-11-23 11:50:00,107.11,107.12,106.68,106.79,29812.0,101.785,101.7945,101.3764,101.4809,29812.0
2020-11-23 12:00:00,106.76,106.76,106.37,106.52,42657.0,101.4524,101.4524,101.0818,101.2244,42657.0
2020-11-23 12:10:00,106.52,107.17,106.44,107.14,42467.0,101.2244,101.842,101.1483,101.8135,42467.0
2020-11-23 12:20:00,107.13,107.22,106.81,107.22,41473.0,101.804,101.8896,101.4999,101.8896,41473.0
2020-11-23 12:30:00,107.26,107.69,107.2,107.64,15648.0,101.9276,102.3362,101.8705,102.2887,15648.0
2020-11-23 12:40:00,107.64,108.06,107.56,107.97,25171.0,102.2887,102.6878,102.2126,102.6023,25171.0
2020-11-23 12:50:00,107.97,107.97,107.56,107.8,20418.0,102.6023,102.6023,102.2126,102.4407,20418.0
2020-11-23 13:00:00,107.8,107.81,107.5,107.63,15881.0,102.4407,102.4502,102.1556,102.2792,15881.0
2020-11-23 13:10:00,107.62,108.11,107.62,108.07,27813.0,102.2697,102.7353,102.2697,102.6973,27813.0
2020-11-23 13:20:00,108.06,108.08,107.92,107.94,25641.0,102.6878,102.7068,102.5548,102.5738,25641.0
2020-11-23 13:30:00,108.01,108.14,107.85,108.06,13736.0,102.6403,102.7638,102.4882,102.6878,13736.0
2020-11-23 13:40:00,108.04,108.11,107.77,107.77,16582.0,102.6688,102.7353,102.4122,102.4122,16582.0
2020-11-23 13:50:00,107.77,107.99,107.72,107.82,13234.0,102.4122,102.6213,102.3647,102.4597,13234.0
2020-11-23 14:00:00,107.81,108.11,107.51,107.53,22115.0,102.4502,102.7353,102.1651,102.1841,22115.0
2020-11-23 14:10:00,107.54,107.75,107.41,107.68,22875.0,102.1936,102.3932,102.0701,102.3267,22875.0
2020-11-23 14:20:00,107.64,107.9,107.63,107.88,32581.0,102.2887,102.5357,102.2792,102.5167,32581.0
2020-11-23 14:30:00,107.91,108.23,107.91,108.16,28635.0,102.5452,102.8493,102.5452,102.7828,28635.0
2020-11-23 14:40:00,108.12,108.15,107.95,107.95,19573.0,102.7448,102.7733,102.5833,102.5833,19573.0
2020-11-23 14:50:00,108.0,108.28,107.91,108.28,44256.0,102.6308,102.8969,102.5452,102.8969,44256.0
2020-11-23 15:00:00,108.26,108.33,108.04,108.06,32324.0,102.8778,102.9444,102.6688,102.6878,32324.0
2020-11-23 15:10:00,108.05,108.05,107.67,107.67,35984.0,102.6783,102.6783,102.3172,102.3172,35984.0
2020-11-23 15:20:00,107.7,107.75,107.36,107.47,38614.0,102.3457,102.3932,102.0226,102.1271,38614.0
2020-11-23 15:30:00,107.47,107.66,107.37,107.57,43354.0,102.1271,102.3077,102.0321,102.2222,43354.0
2020-11-23 15:40:00,107.57,108.03,107.57,107.79,56468.0,102.2222,102.6593,102.2222,102.4312,56468.0
2020-11-23 15:50:00,107.83,108.24,107.81,108.18,205302.0,102.4692,102.8588,102.4502,102.8018,205302.0
2020-11-24 09:30:00,109.99,110.54,109.39,110.05,83665.0,104.5218,105.0445,103.9517,104.5789,83665.0
2020-11-24 09:40:00,110.07,111.0,109.67,110.81,48712.0,104.5979,105.4816,104.2178,105.3011,48712.0
2020-11-24 09:50:00,110.91,111.29,110.76,111.29,35234.0,105.3961,105.7572,105.2536,105.7572,35234.0
2020-11-24 10:00:00,111.3,111.38,110.7,110.84,71813.0,105.7667,105.8427,105.1965,105.3296,71813.0
2020-11-24 10:10:00,110.84,111.13,110.32,110.44,34488.0,105.3296,105.6052,104.8354,104.9495,34488.0
2020-11-24 10:20:00,110.47,111.4,110.38,111.38,27687.0,104.978,105.8617,104.8925,105.8427,27687.0
2020-11-24 10:30:00,111.33,111.57,111.09,111.57,33745.0,105.7952,106.0233,105.5672,106.0233,33745.0
2020-11-24 10:40:00,111.6,112.65,111.59,112.48,51824.0,106.0518,107.0496,106.0423,106.8881,51824.0
2020-11-24 10:50:00,112.47,113.01,112.06,112.06,98412.0,106.8785,107.3917,106.4889,106.4889,98412.0
2020-11-24 11:00:00,112.0,112.5,111.84,112.46,22627.0,106.4319,106.9071,106.2799,106.869,22627.0
2020-11-24 11:10:00,112.48,112.62,112.32,112.58,30317.0,106.8881,107.0211,106.736,106.9831,30317.0
2020-11-24 11:20:00,112.62,112.71,112.19,112.28,22786.0,107.0211,107.1066,106.6125,106.698,22786.0
2020-11-24 11:30:00,112.28,112.28,112.03,112.12,17248.0,106.698,106.698,106.4604,106.5459,17248.0
2020-11-24 11:40:00,112.17,112.44,111.95,112.42,21054.0,106.5935,106.85,106.3844,106.831,21054.0
2020-11-24 11:50:00,112.46,112.78,112.36,112.45,18827.0,106.869,107.1731,106.774,106.8595,18827.0
2020-11-24 12:00:00,112.5,112.69,112.25,112.25,18408.0,106.9071,107.0876,106.6695,106.6695,18408.0
2020-11-24 12:10:00,112.28,112.87,112.27,112.87,24400.0,106.698,107.2587,106.6885,107.2587,24400.0
2020-11-24 12:20:00,112.86,112.86,112.59,112.69,29363.0,107.2492,107.2492,106.9926,107.0876,29363.0
2020-11-24 12:30:00,112.71,112.94,112.64,112.77,30152.0,107.1066,107.3252,107.0401,107.1636,30152.0
2020-11-24 12:40:00,112.8,112.99,112.7,112.79,18547.0,107.1921,107.3727,107.0971,107.1826,18547.0
2020-11-24 12:50:00,112.76,113.19,112.72,113.16,39731.0,107.1541,107.5628,107.1161,107.5342,39731.0
2020-11-24 13:00:00,113.14,113.41,113.06,113.4,38555.0,107.5152,107.7718,107.4392,107.7623,38555.0
2020-11-24 13:10:00,113.36,113.51,113.25,113.35,77787.0,107.7243,107.8668,107.6198,107.7148,77787.0
2020-11-24 13:20:00,113.33,113.33,112.83,112.92,29927.0,107.6958,107.6958,107.2207,107.3062,29927.0
2020-11-24 13:30:00,112.95,113.01,112.78,112.78,17492.0,107.3347,107.3917,107.1731,107.1731,17492.0
2020-11-24 13:40:00,112.8,113.01,112.56,112.87,38365.0,107.1921,107.3917,106.9641,107.2587,38365.0
2020-11-24 13:50:00,112.87,112.98,112.83,112.86,23528.0,107.2587,107.3632,107.2207,107.2492,23528.0
2020-11-24 14:00:00,112.88,113.17,112.83,112.89,24529.0,107.2682,107.5437,107.2207,107.2777,24529.0
2020-11-24 14:10:00,112.93,113.19,112.88,113.1,49387.0,107.3157,107.5628,107.2682,107.4772,49387.0
2020-11-24 14:20:00,113.15,113.15,112.92,112.97,21693.0,107.5247,107.5247,107.3062,107.3537,21693.0
2020-11-24 14:30:00,112.97,113.4,112.89,113.33,36963.0,107.3537,107.7623,107.2777,107.6958,36963.0
2020-11-24 14:40:00,113.32,113.32,112.91,112.98,16605.0,107.6863,107.6863,107.2967,107.3632,16605.0
2020-11-24 14:50:00,113.02,113.25,113.02,113.17,28141.0,107.4012,107.6198,107.4012,107.5437,28141.0
2020-11-24 15:00:00,113.18,113.22,112.97,113.03,20549.0,107.5533,107.5913,107.3537,107.4107,20549.0
2020-11-24 15:10:00,113.05,113.18,113.02,113.09,46649.0,107.4297,107.5533,107.4012,107.4677,46649.0
2020-11-24 15:20:00,113.09,113.12,112.66,112.79,49553.0,107.4677,107.4962,107.0591,107.1826,49553.0
2020-11-24 15:30:00,112.77,112.94,112.57,112.87,43816.0,107.1636,107.3252,106.9736,107.2587,43816.0
2020-11-24 15:40:00,112.86,112.99,112.71,112.75,78209.0,107.2492,107.3727,107.1066,107.1446,78209.0
2020-11-24 15:50:00,112.75,113.54,112.72,113.41,355768.0,107.1446,107.8954,107.1161,107.7718,355768.0
2020-11-25 09:30:00,112.04,112.23,110.13,110.79,67220.0,106.4699,106.6505,104.6549,105.2821,67220.0
2020-11-25 09:40:00,110.85,111.19,110.19,110.21,40370.0,105.3391,105.6622,104.7119,104.7309,40370.0
2020-11-25 09:50:00,110.26,110.45,109.3,109.41,46617.0,104.7784,104.959,103.8661,103.9707,46617.0
2020-11-25 10:00:00,109.41,110.05,109.38,109.75,47714.0,103.9707,104.5789,103.9422,104.2938,47714.0
2020-11-25 10:10:00,109.78,110.04,109.5,109.9,38452.0,104.3223,104.5694,104.0562,104.4363,38452.0
2020-11-25 10:20:00,109.95,110.05,109.63,109.65,31639.0,104.4838,104.5789,104.1797,104.1987,31639.0
2020-11-25 10:30:00,109.71,110.05,109.65,109.97,24750.0,104.2558,104.5789,104.1987,104.5028,24750.0
2020-11-25 10:40:00,109.94,110.11,109.75,109.9,26498.0,104.4743,104.6359,104.2938,104.4363,26498.0
2020-11-25 10:50:00,109.91,110.17,109.78,109.82,25413.0,104.4458,104.6929,104.3223,104.3603,25413.0
2020-11-25 11:00:00,109.76,110.05,109.52,110.05,30813.0,104.3033,104.5789,104.0752,104.5789,30813.0
2020-11-25 11:10:00,109.96,110.33,109.88,110.33,26334.0,104.4933,104.8449,104.4173,104.8449,26334.0
2020-11-25 11:20:00,110.31,110.75,110.3,110.47,29822.0,104.8259,105.2441,104.8164,104.978,29822.0
2020-11-25 11:30:00,110.53,110.59,110.17,110.18,10066.0,105.035,105.092,104.6929,104.7024,10066.0
2020-11-25 11:40:00,110.21,110.51,110.16,110.44,16635.0,104.7309,105.016,104.6834,104.9495,16635.0
2020-11-25 11:50:00,110.43,110.85,110.37,110.85,19429.0,104.94,105.3391,104.8829,105.3391,19429.0
2020-11-25 12:00:00,110.93,111.01,110.8,111.01,21679.0,105.4151,105.4911,105.2916,105.4911,21679.0
2020-11-25 12:10:00,110.97,111.08,110.83,111.06,16947.0,105.4531,105.5577,105.3201,105.5386,16947.0
2020-11-25 12:20:00,111.06,111.15,110.89,111.15,13401.0,105.5386,105.6242,105.3771,105.6242,13401.0
2020-11-25 12:30:00,111.09,111.2,110.87,110.88,16094.0,105.5672,105.6717,105.3581,105.3676,16094.0
2020-11-25 12:40:00,110.9,111.23,110.9,111.15,16476.0,105.3866,105.7002,105.3866,105.6242,16476.0
2020-11-25 12:50:00,111.12,111.41,111.1,111.27,14094.0,105.5957,105.8712,105.5767,105.7382,14094.0
2020-11-25 13:00:00,111.25,111.56,111.15,111.5,22905.0,105.7192,106.0138,105.6242,105.9568,22905.0
2020-11-25 13:10:00,111.53,111.53,111.23,111.46,26672.0,105.9853,105.9853,105.7002,105.9188,26672.0
2020-11-25 13:20:00,111.43,111.51,111.38,111.46,13498.0,105.8903,105.9663,105.8427,105.9188,13498.0
2020-11-25 13:30:00,111.47,111.65,111.31,111.59,25434.0,105.9283,106.0993,105.7762,106.0423,25434.0
2020-11-25 13:40:00,111.59,111.79,111.55,111.76,34390.0,106.0423,106.2324,106.0043,106.2038,34390.0
2020-11-25 13:50:00,111.71,111.96,111.6,111.91,18561.0,106.1563,106.3939,106.0518,106.3464,18561.0
2020-11-25 14:00:00,111.92,111.92,111.19,111.35,24317.0,106.3559,106.3559,105.6622,105.8142,24317.0
2020-11-25 14:10:00,111.35,111.46,110.86,111.1,20297.0,105.8142,105.9188,105.3486,105.5767,20297.0
2020-11-25 14:20:00,111.09,111.49,111.01,111.33,21490.0,105.5672,105.9473,105.4911,105.7952,21490.0
2020-11-25 14:30:00,111.31,111.31,110.75,110.81,19369.0,105.7762,105.7762,105.2441,105.3011,19369.0
2020-11-25 14:40:00,110.8,110.96,110.78,110.96,13046.0,105.2916,105.4436,105.2726,105.4436,13046.0
2020-11-25 14:50:00,110.95,110.96,110.72,110.8,21726.0,105.4341,105.4436,105.2155,105.2916,21726.0
2020-11-25 15:00:00,110.76,110.94,110.7,110.85,18904.0,105.2536,105.4246,105.1965,105.3391,18904.0
2020-11-25 15:10:00,110.84,111.09,110.8,110.82,18911.0,105.3296,105.5672,105.2916,105.3106,18911.0
2020-11-25 15:20:00,110.82,110.87,110.55,110.67,26196.0,105.3106,105.3581,105.054,105.168,26196.0
2020-11-25 15:30:00,110.69,110.71,110.34,110.56,35709.0,105.187,105.206,104.8544,105.0635,35709.0
2020-11-25 15:40:00,110.56,111.1,110.53,110.93,68017.0,105.0635,105.5767,105.035,105.4151,68017.0
2020-11-25 15:50:00,110.89,111.02,110.66,110.89,190724.0,105.3771,105.5006,105.1585,105.3771,190724.0
2020-11-27 09:30:00,111.8,111.92,110.24,110.27,44630.0,106.2419,106.3559,104.7594,104.7879,44630.0
2020-11-27 09:40:00,110.28,110.5,109.74,109.96,19763.0,104.7974,105.0065,104.2843,104.4933,19763.0
2020-11-27 09:50:00,110.04,110.19,109.39,109.5,25386.0,104.5694,104.7119,103.9517,104.0562,25386.0
2020-11-27 10:00:00,109.5,110.32,109.5,109.83,26999.0,104.0562,104.8354,104.0562,104.3698,26999.0
2020-11-27 10:10:00,109.83,110.12,109.32,109.41,24681.0,104.3698,104.6454,103.8852,103.9707,24681.0
2020-11-27 10:20:00,109.42,109.48,109.06,109.23,19172.0,103.9802,104.0372,103.6381,103.7996,19172.0
2020-11-27 10:30:00,109.09,109.4,108.96,109.15,14085.0,103.6666,103.9612,103.543,103.7236,14085.0
2020-11-27 10:40:00,109.14,109.29,108.98,108.98,13041.0,103.7141,103.8566,103.5621,103.5621,13041.0
2020-11-27 10:50:00,108.98,109.52,108.98,109.22,18249.0,103.5621,104.0752,103.5621,103.7901,18249.0
2020-11-27 11:00:00,109.26,109.58,109.01,109.5,16972.0,103.8281,104.1322,103.5906,104.0562,16972.0
2020-11-27 11:10:00,109.49,109.59,109.1,109.36,37925.0,104.0467,104.1417,103.6761,103.9232,37925.0
2020-11-27 11:20:00,109.28,109.28,108.83,108.83,14157.0,103.8471,103.8471,103.4195,103.4195,14157.0
2020-11-27 11:30:00,108.85,109.6,108.8,109.6,23697.0,103.4385,104.1512,103.391,104.1512,23697.0
2020-11-27 11:40:00,109.61,109.68,109.28,109.37,13751.0,104.1607,104.2273,103.8471,103.9327,13751.0
2020-11-27 11:50:00,109.35,109.6,109.17,109.56,12738.0,103.9137,104.1512,103.7426,104.1132,12738.0
2020-11-27 12:00:00,109.57,109.57,108.99,109.25,15104.0,104.1227,104.1227,103.5716,103.8186,15104.0
2020-11-27 12:10:00,109.25,109.3,108.89,108.91,13294.0,103.8186,103.8661,103.4765,103.4955,13294.0
2020-11-27 12:20:00,108.92,109.04,108.69,108.98,18337.0,103.505,103.6191,103.2865,103.5621,18337.0
2020-11-27 12:30:00,109.0,109.16,108.77,109.08,17622.0,103.5811,103.7331,103.3625,103.6571,17622.0
2020-11-27 12:40:00,109.13,109.42,109.09,109.3,24266.0,103.7046,103.9802,103.6666,103.8661,24266.0
2020-11-27 12:50:00,109.38,109.52,109.21,109.43,75156.0,103.9422,104.0752,103.7806,103.9897,75156.0
2020-11-30 09:30:00,108.48,108.48,106.79,107.35,61241.0,103.0869,103.0869,101.4809,102.0131,61241.0
2020-11-30 09:40:00,107.37,108.06,106.93,107.73,46673.0,102.0321,102.6878,101.614,102.3742,46673.0
2020-11-30 09:50:00,107.75,107.96,106.86,107.35,35894.0,102.3932,102.5928,101.5474,102.0131,35894.0
2020-11-30 10:00:00,107.31,107.61,106.89,107.11,39227.0,101.9751,102.2602,101.576,101.785,39227.0
2020-11-30 10:10:00,107.15,107.65,106.98,107.11,42681.0,101.823,102.2982,101.6615,101.785,42681.0
2020-11-30 10:20:00,107.09,107.23,106.65,106.67,37878.0,101.766,101.8991,101.3479,101.3669,37878.0
2020-11-30 10:30:00,106.77,107.24,106.72,107.02,25521.0,101.4619,101.9086,101.4144,101.6995,25521.0
2020-11-30 10:40:00,106.97,107.56,106.89,107.33,33173.0,101.652,102.2126,101.576,101.9941,33173.0
2020-11-30 10:50:00,107.27,107.46,106.86,107.2,31959.0,101.9371,102.1176,101.5474,101.8705,31959.0
2020-11-30 11:00:00,107.19,107.88,107.19,107.88,22128.0,101.861,102.5167,101.861,102.5167,22128.0
2020-11-30 11:10:00,107.84,108.05,107.22,107.43,35952.0,102.4787,102.6783,101.8896,102.0891,35952.0
2020-11-30 11:20:00,107.38,107.76,107.24,107.25,22115.0,102.0416,102.4027,101.9086,101.9181,22115.0
2020-11-30 11:30:00,107.25,107.76,107.09,107.68,18893.0,101.9181,102.4027,101.766,102.3267,18893.0
2020-11-30 11:40:00,107.58,107.86,107.53,107.72,23903.0,102.2317,102.4977,102.1841,102.3647,23903.0
2020-11-30 11:50:00,107.74,108.23,107.56,108.13,36736.0,102.3837,102.8493,102.2126,102.7543,36736.0
2020-11-30 12:00:00,108.11,108.23,107.87,108.19,37059.0,102.7353,102.8493,102.5072,102.8113,37059.0
2020-11-30 12:10:00,108.19,108.2,107.96,107.96,21309.0,102.8113,102.8208,102.5928,102.5928,21309.0
2020-11-30 12:20:00,107.92,108.05,107.73,107.76,13864.0,102.5548,102.6783,102.3742,102.4027,13864.0
2020-11-30 12:30:00,107.76,108.02,107.74,107.91,14946.0,102.4027,102.6498,102.3837,102.5452,14946.0
2020-11-30 12:40:00,107.93,108.1,107.78,108.09,16849.0,102.5643,102.7258,102.4217,102.7163,16849.0
2020-11-30 12:50:00,108.06,108.27,107.95,108.15,13494.0,102.6878,102.8874,102.5833,102.7733,13494.0
2020-11-30 13:00:00,108.17,108.19,107.93,107.99,22043.0,102.7923,102.8113,102.5643,102.6213,22043.0
2020-11-30 13:10:00,107.94,107.97,107.67,107.94,16892.0,102.5738,102.6023,102.3172,102.5738,16892.0
2020-11-30 13:20:00,107.91,108.02,107.8,107.85,13164.0,102.5452,102.6498,102.4407,102.4882,13164.0
2020-11-30 13:30:00,107.87,107.89,107.72,107.74,15694.0,102.5072,102.5262,102.3647,102.3837,15694.0
2020-11-30 13:40:00,107.77,107.9,107.61,107.82,11276.0,102.4122,102.5357,102.2602,102.4597,11276.0
2020-11-30 13:50:00,107.86,107.87,107.6,107.83,15312.0,102.4977,102.5072,102.2507,102.4692,15312.0
2020-11-30 14:00:00,107.8,107.81,107.53,107.57,16291.0,102.4407,102.4502,102.1841,102.2222,16291.0
2020-11-30 14:10:00,107.58,107.86,107.55,107.7,19425.0,102.2317,102.4977,102.2031,102.3457,19425.0
2020-11-30 14:20:00,107.7,107.71,107.45,107.52,17591.0,102.3457,102.3552,102.1081,102.1746,17591.0
2020-11-30 14:30:00,107.53,107.58,107.37,107.43,14802.0,102.1841,102.2317,102.0321,102.0891,14802.0
2020-11-30 14:40:00,107.45,107.48,107.35,107.46,22810.0,102.1081,102.1366,102.0131,102.1176,22810.0
2020-11-30 14:50:00,107.43,107.97,107.43,107.93,18127.0,102.0891,102.6023,102.0891,102.5643,18127.0
2020-11-30 15:00:00,108.0,108.05,107.67,107.7,17894.0,102.6308,102.6783,102.3172,102.3457,17894.0
2020-11-30 15:10:00,107.7,107.77,107.45,107.73,29720.0,102.3457,102.4122,102.1081,102.3742,29720.0
2020-11-30 15:20:00,107.72,107.96,107.5,107.51,27615.0,102.3647,102.5928,102.1556,102.1651,27615.0
2020-11-30 15:30:00,107.5,107.69,107.4,107.47,52805.0,102.1556,102.3362,102.0606,102.1271,52805.0
2020-11-30 15:40:00,107.45,107.67,107.3,107.39,56108.0,102.1081,102.3172,101.9656,102.0511,56108.0
2020-11-30 15:50:00,107.36,107.74,107.01,107.52,480250.0,102.0226,102.3837,101.69,102.1746,480250.0
2020-12-01 09:30:00,108.86,109.22,108.0,108.44,57453.0,103.448,103.7901,102.6308,103.0489,57453.0
2020-12-01 09:40:00,108.57,109.01,108.17,108.58,24664.0,103.1724,103.5906,102.7923,103.1819,24664.0
2020-12-01 09:50:00,108.67,108.87,108.31,108.61,48621.0,103.2675,103.4575,102.9254,103.2104,48621.0
2020-12-01 10:00:00,108.66,109.59,108.5,109.51,39426.0,103.258,104.1417,103.1059,104.0657,39426.0
2020-12-01 10:10:00,109.52,109.78,109.29,109.59,23440.0,104.0752,104.3223,103.8566,104.1417,23440.0
2020-12-01 10:20:00,109.5,110.13,109.32,109.92,27858.0,104.0562,104.6549,103.8852,104.4553,27858.0
2020-12-01 10:30:00,109.92,110.11,109.21,109.48,20700.0,104.4553,104.6359,103.7806,104.0372,20700.0
2020-12-01 10:40:00,109.43,109.76,109.29,109.76,12661.0,103.9897,104.3033,103.8566,104.3033,12661.0
2020-12-01 10:50:00,109.7,109.86,109.62,109.77,6019.0,104.2463,104.3983,104.1702,104.3128,6019.0
2020-12-01 11:00:00,109.79,109.8,109.55,109.7,9450.0,104.3318,104.3413,104.1037,104.2463,9450.0
2020-12-01 11:10:00,109.7,109.91,109.65,109.65,14212.0,104.2463,104.4458,104.1987,104.1987,14212.0
2020-12-01 11:20:00,109.69,109.87,109.53,109.72,23807.0,104.2368,104.4078,104.0847,104.2653,23807.0
2020-12-01 11:30:00,109.69,110.16,109.6,110.07,22773.0,104.2368,104.6834,104.1512,104.5979,22773.0
2020-12-01 11:40:00,110.12,110.2,110.01,110.01,12660.0,104.6454,104.7214,104.5408,104.5408,12660.0
2020-12-01 11:50:00,110.07,110.14,109.84,110.02,11322.0,104.5979,104.6644,104.3793,104.5503,11322.0
2020-12-01 12:00:00,109.99,110.08,109.81,109.84,18313.0,104.5218,104.6074,104.3508,104.3793,18313.0
2020-12-01 12:10:00,109.87,110.2,109.87,110.11,12711.0,104.4078,104.7214,104.4078,104.6359,12711.0
2020-12-01 12:20:00,110.12,110.47,110.12,110.33,9539.0,104.6454,104.978,104.6454,104.8449,9539.0
2020-12-01 12:30:00,110.36,110.62,110.27,110.41,13594.0,104.8734,105.1205,104.7879,104.921,13594.0
2020-12-01 12:40:00,110.38,110.59,110.3,110.53,14756.0,104.8925,105.092,104.8164,105.035,14756.0
2020-12-01 12:50:00,110.53,110.67,110.43,110.61,14496.0,105.035,105.168,104.94,105.111,14496.0
2020-12-01 13:00:00,110.63,110.7,110.52,110.57,14433.0,105.13,105.1965,105.0255,105.073,14433.0
2020-12-01 13:10:00,110.57,110.8,110.53,110.75,17274.0,105.073,105.2916,105.035,105.2441,17274.0
2020-12-01 13:20:00,110.77,110.92,110.66,110.72,29885.0,105.2631,105.4056,105.1585,105.2155,29885.0
2020-12-01 13:30:00,110.68,110.83,110.6,110.78,8235.0,105.1775,105.3201,105.1015,105.2726,8235.0
2020-12-01 13:40:00,110.79,110.83,110.55,110.58,17407.0,105.2821,105.3201,105.054,105.0825,17407.0
2020-12-01 13:50:00,110.56,110.92,110.54,110.86,28989.0,105.0635,105.4056,105.0445,105.3486,28989.0
2020-12-01 14:00:00,110.88,111.08,110.86,111.07,13187.0,105.3676,105.5577,105.3486,105.5481,13187.0
2020-12-01 14:10:00,111.07,111.24,110.93,111.12,20610.0,105.5481,105.7097,105.4151,105.5957,20610.0
2020-12-01 14:20:00,111.15,111.36,111.1,111.32,20222.0,105.6242,105.8237,105.5767,105.7857,20222.0
2020-12-01 14:30:00,111.32,111.4,111.24,111.36,24251.0,105.7857,105.8617,105.7097,105.8237,24251.0
2020-12-01 14:40:00,111.35,111.77,111.28,111.7,35944.0,105.8142,106.2133,105.7477,106.1468,35944.0
2020-12-01 14:50:00,111.7,111.78,111.44,111.56,37831.0,106.1468,106.2229,105.8998,106.0138,37831.0
2020-12-01 15:00:00,111.6,111.67,111.16,111.26,38983.0,106.0518,106.1183,105.6337,105.7287,38983.0
2020-12-01 15:10:00,111.26,111.55,111.22,111.32,30726.0,105.7287,106.0043,105.6907,105.7857,30726.0
2020-12-01 15:20:00,111.3,111.46,111.21,111.46,24599.0,105.7667,105.9188,105.6812,105.9188,24599.0
2020-12-01 15:30:00,111.48,111.79,111.32,111.74,115236.0,105.9378,106.2324,105.7857,106.1848,115236.0
2020-12-01 15:40:00,111.73,111.75,111.27,111.58,125923.0,106.1753,106.1943,105.7382,106.0328,125923.0
2020-12-01 15:50:00,111.6,112.0,111.43,111.51,218540.0,106.0518,106.4319,105.8903,105.9663,218540.0
2020-12-02 09:30:00,110.07,110.97,109.83,110.7,41250.0,104.5979,105.4531,104.3698,105.1965,41250.0
2020-12-02 09:40:00,110.5,111.13,110.35,111.13,16359.0,105.0065,105.6052,104.8639,105.6052,16359.0
2020-12-02 09:50:00,111.17,111.4,110.9,111.14,14186.0,105.6432,105.8617,105.3866,105.6147,14186.0
2020-12-02 10:00:00,111.07,111.23,110.69,110.9,19702.0,105.5481,105.7002,105.187,105.3866,19702.0
2020-12-02 10:10:00,110.9,110.95,110.6,110.67,13147.0,105.3866,105.4341,105.1015,105.168,13147.0
2020-12-02 10:20:00,110.65,111.27,110.62,111.27,11892.0,105.149,105.7382,105.1205,105.7382,11892.0
2020-12-02 10:30:00,111.26,111.44,111.0,111.34,17582.0,105.7287,105.8998,105.4816,105.8047,17582.0
2020-12-02 10:40:00,111.32,111.54,111.1,111.1,17772.0,105.7857,105.9948,105.5767,105.5767,17772.0
2020-12-02 10:50:00,111.1,111.19,110.99,111.19,8344.0,105.5767,105.6622,105.4721,105.6622,8344.0
2020-12-02 11:00:00,111.22,111.34,110.91,111.07,11511.0,105.6907,105.8047,105.3961,105.5481,11511.0
2020-12-02 11:10:00,111.02,111.12,110.68,111.02,34407.0,105.5006,105.5957,105.1775,105.5006,34407.0
2020-12-02 11:20:00,111.02,111.06,110.71,110.75,7911.0,105.5006,105.5386,105.206,105.2441,7911.0
2020-12-02 11:30:00,110.77,110.83,110.59,110.66,7844.0,105.2631,105.3201,105.092,105.1585,7844.0
2020-12-02 11:40:00,110.64,110.64,110.05,110.4,23216.0,105.1395,105.1395,104.5789,104.9115,23216.0
2020-12-02 11:50:00,110.35,110.53,110.29,110.53,18560.0,104.8639,105.035,104.8069,105.035,18560.0
2020-12-02 12:00:00,110.55,110.71,110.48,110.63,4011.0,105.054,105.206,104.9875,105.13,4011.0
2020-12-02 12:10:00,110.67,110.83,110.46,110.77,10553.0,105.168,105.3201,104.9685,105.2631,10553.0
2020-12-02 12:20:00,110.82,110.82,110.59,110.62,5482.0,105.3106,105.3106,105.092,105.1205,5482.0
2020-12-02 12:30:00,110.59,110.75,110.59,110.74,5414.0,105.092,105.2441,105.092,105.2346,5414.0
2020-12-02 12:40:00,110.75,111.02,110.75,110.88,6680.0,105.2441,105.5006,105.2441,105.3676,6680.0
2020-12-02 12:50:00,110.87,110.96,110.75,110.81,6215.0,105.3581,105.4436,105.2441,105.3011,6215.0
2020-12-02 13:00:00,110.79,110.87,110.67,110.73,6879.0,105.2821,105.3581,105.168,105.2251,6879.0
2020-12-02 13:10:00,110.7,110.99,110.69,110.98,6071.0,105.1965,105.4721,105.187,105.4626,6071.0
2020-12-02 13:20:00,110.98,111.0,110.83,110.85,5652.0,105.4626,105.4816,105.3201,105.3391,5652.0
2020-12-02 13:30:00,111.01,111.56,111.01,111.52,17474.0,105.4911,106.0138,105.4911,105.9758,17474.0
2020-12-02 13:40:00,111.5,111.54,111.36,111.39,8954.0,105.9568,105.9948,105.8237,105.8522,8954.0
2020-12-02 13:50:00,111.39,111.6,111.37,111.4,7592.0,105.8522,106.0518,105.8332,105.8617,7592.0
2020-12-02 14:00:00,111.39,111.44,111.25,111.25,8397.0,105.8522,105.8998,105.7192,105.7192,8397.0
2020-12-02 14:10:00,111.26,111.38,111.06,111.34,6044.0,105.7287,105.8427,105.5386,105.8047,6044.0
2020-12-02 14:20:00,111.36,111.43,111.24,111.43,11155.0,105.8237,105.8903,105.7097,105.8903,11155.0
2020-12-02 14:30:00,111.42,111.54,111.32,111.41,14988.0,105.8807,105.9948,105.7857,105.8712,14988.0
2020-12-02 14:40:00,111.41,111.43,111.22,111.26,6145.0,105.8712,105.8903,105.6907,105.7287,6145.0
2020-12-02 14:50:00,111.28,111.28,111.04,111.1,6558.0,105.7477,105.7477,105.5196,105.5767,6558.0
2020-12-02 15:00:00,111.07,111.55,111.02,111.4,15677.0,105.5481,106.0043,105.5006,105.8617,15677.0
2020-12-02 15:10:00,111.4,111.61,111.4,111.48,6988.0,105.8617,106.0613,105.8617,105.9378,6988.0
2020-12-02 15:20:00,111.48,111.51,111.25,111.35,10874.0,105.9378,105.9663,105.7192,105.8142,10874.0
2020-12-02 15:30:00,111.41,111.59,111.31,111.32,15549.0,105.8712,106.0423,105.7762,105.7857,15549.0
2020-12-02 15:40:00,111.32,111.73,111.24,111.59,50856.0,105.7857,106.1753,105.7097,106.0423,50856.0
2020-12-02 15:50:00,111.59,111.81,111.49,111.49,86806.0,106.0423,106.2514,105.9473,105.9473,86806.0
2020-12-03 09:30:00,111.31,112.05,111.17,111.79,49062.0,105.7762,106.4794,105.6432,106.2324,49062.0
2020-12-03 09:40:00,111.71,111.78,110.94,111.45,23170.0,106.1563,106.2229,105.4246,105.9093,23170.0
2020-12-03 09:50:00,111.47,112.14,111.47,111.69,17564.0,105.9283,106.565,105.9283,106.1373,17564.0
2020-12-03 10:00:00,111.78,111.95,111.46,111.84,24105.0,106.2229,106.3844,105.9188,106.2799,24105.0
2020-12-03 10:10:00,111.8,112.11,111.7,112.03,11370.0,106.2419,106.5364,106.1468,106.4604,11370.0
2020-12-03 10:20:00,112.11,112.37,111.98,112.26,9616.0,106.5364,106.7835,106.4129,106.679,9616.0
2020-12-03 10:30:00,112.16,112.34,111.84,112.06,9927.0,106.584,106.755,106.2799,106.4889,9927.0
2020-12-03 10:40:00,111.98,112.28,111.85,112.25,11176.0,106.4129,106.698,106.2894,106.6695,11176.0
2020-12-03 10:50:00,112.2,112.22,111.94,111.98,7740.0,106.622,106.641,106.3749,106.4129,7740.0
2020-12-03 11:00:00,112.0,112.37,111.96,112.29,12443.0,106.4319,106.7835,106.3939,106.7075,12443.0
2020-12-03 11:10:00,112.25,112.57,112.16,112.54,18079.0,106.6695,106.9736,106.584,106.9451,18079.0
2020-12-03 11:20:00,112.53,112.55,112.27,112.34,6706.0,106.9356,106.9546,106.6885,106.755,6706.0
2020-12-03 11:30:00,112.41,112.56,112.29,112.48,13301.0,106.8215,106.9641,106.7075,106.8881,13301.0
2020-12-03 11:40:00,112.54,112.56,112.39,112.54,10499.0,106.9451,106.9641,106.8025,106.9451,10499.0
2020-12-03 11:50:00,112.55,112.76,112.36,112.69,6315.0,106.9546,107.1541,106.774,107.0876,6315.0
2020-12-03 12:00:00,112.76,112.95,112.55,112.71,10287.0,107.1541,107.3347,106.9546,107.1066,10287.0
2020-12-03 12:10:00,112.68,112.68,112.38,112.41,9840.0,107.0781,107.0781,106.793,106.8215,9840.0
2020-12-03 12:20:00,112.45,112.51,112.35,112.39,4443.0,106.8595,106.9166,106.7645,106.8025,4443.0
2020-12-03 12:30:00,112.41,112.72,112.18,112.21,9393.0,106.8215,107.1161,106.603,106.6315,9393.0
2020-12-03 12:40:00,112.21,112.35,111.99,112.32,14610.0,106.6315,106.7645,106.4224,106.736,14610.0
2020-12-03 12:50:00,112.36,112.62,112.22,112.56,4025.0,106.774,107.0211,106.641,106.9641,4025.0
2020-12-03 13:00:00,112.52,112.67,112.49,112.55,5841.0,106.9261,107.0686,106.8976,106.9546,5841.0
2020-12-03 13:10:00,112.59,112.79,112.48,112.78,8196.0,106.9926,107.1826,106.8881,107.1731,8196.0
2020-12-03 13:20:00,112.79,113.01,112.71,113.01,9653.0,107.1826,107.3917,107.1066,107.3917,9653.0
2020-12-03 13:30:00,112.98,113.1,112.77,112.8,5299.0,107.3632,107.4772,107.1636,107.1921,5299.0
2020-12-03 13:40:00,112.85,113.09,112.73,113.06,12772.0,107.2397,107.4677,107.1256,107.4392,12772.0
2020-12-03 13:50:00,112.98,113.16,112.83,112.97,23094.0,107.3632,107.5342,107.2207,107.3537,23094.0
2020-12-03 14:00:00,112.92,113.1,112.88,112.91,13932.0,107.3062,107.4772,107.2682,107.2967,13932.0
2020-12-03 14:10:00,112.95,113.43,112.85,113.43,14520.0,107.3347,107.7908,107.2397,107.7908,14520.0
2020-12-03 14:20:00,113.43,113.45,113.15,113.31,18310.0,107.7908,107.8098,107.5247,107.6768,18310.0
2020-12-03 14:30:00,113.25,113.32,113.1,113.28,6705.0,107.6198,107.6863,107.4772,107.6483,6705.0
2020-12-03 14:40:00,113.3,113.3,113.06,113.08,8278.0,107.6673,107.6673,107.4392,107.4582,8278.0
2020-12-03 14:50:00,113.03,113.08,112.83,113.01,26158.0,107.4107,107.4582,107.2207,107.3917,26158.0
2020-12-03 15:00:00,113.02,113.03,112.74,112.84,14951.0,107.4012,107.4107,107.1351,107.2302,14951.0
2020-12-03 15:10:00,112.85,113.13,112.85,112.96,14306.0,107.2397,107.5057,107.2397,107.3442,14306.0
2020-12-03 15:20:00,112.93,113.15,112.78,112.88,12268.0,107.3157,107.5247,107.1731,107.2682,12268.0
2020-12-03 15:30:00,112.82,112.97,112.5,112.53,19446.0,107.2111,107.3537,106.9071,106.9356,19446.0
2020-12-03 15:40:00,112.46,112.93,111.93,112.76,74053.0,106.869,107.3157,106.3654,107.1541,74053.0
2020-12-03 15:50:00,112.76,113.31,112.56,113.12,296184.0,107.1541,107.6768,106.9641,107.4962,296184.0
2020-12-04 09:30:00,113.51,114.2,113.21,113.53,39545.0,107.8668,108.5225,107.5818,107.8859,39545.0
2020-12-04 09:40:00,113.53,114.17,113.53,114.05,16007.0,107.8859,108.494,107.8859,108.38,16007.0
2020-12-04 09:50:00,114.01,114.23,113.74,113.95,12575.0,108.342,108.551,108.0854,108.285,12575.0
2020-12-04 10:00:00,113.86,113.98,113.53,113.88,19215.0,108.1994,108.3135,107.8859,108.2184,19215.0
2020-12-04 10:10:00,113.88,114.07,113.61,113.92,27559.0,108.2184,108.399,107.9619,108.2565,27559.0
2020-12-04 10:20:00,113.87,114.07,113.76,114.04,13808.0,108.2089,108.399,108.1044,108.3705,13808.0
2020-12-04 10:30:00,114.04,114.29,113.92,114.21,10521.0,108.3705,108.6081,108.2565,108.532,10521.0
2020-12-04 10:40:00,114.17,114.45,114.08,114.1,19691.0,108.494,108.7601,108.4085,108.4275,19691.0
2020-12-04 10:50:00,114.08,114.36,114.07,114.27,7023.0,108.4085,108.6746,108.399,108.5891,7023.0
2020-12-04 11:00:00,114.22,114.42,114.07,114.28,7120.0,108.5415,108.7316,108.399,108.5986,7120.0
2020-12-04 11:10:00,114.24,114.39,114.12,114.24,7233.0,108.5606,108.7031,108.4465,108.5606,7233.0
2020-12-04 11:20:00,114.21,114.58,114.18,114.58,13614.0,108.532,108.8836,108.5035,108.8836,13614.0
2020-12-04 11:30:00,114.59,114.6,114.24,114.31,8219.0,108.8932,108.9027,108.5606,108.6271,8219.0
2020-12-04 11:40:00,114.35,114.57,114.29,114.5,9995.0,108.6651,108.8741,108.6081,108.8076,9995.0
2020-12-04 11:50:00,114.42,114.62,114.36,114.56,6262.0,108.7316,108.9217,108.6746,108.8646,6262.0
2020-12-04 12:00:00,114.65,114.9,114.55,114.6,15937.0,108.9502,109.1877,108.8551,108.9027,15937.0
2020-12-04 12:10:00,114.67,114.67,114.38,114.51,5409.0,108.9692,108.9692,108.6936,108.8171,5409.0
2020-12-04 12:20:00,114.51,114.64,114.35,114.5,18917.0,108.8171,108.9407,108.6651,108.8076,18917.0
2020-12-04 12:30:00,114.56,114.83,114.54,114.7,9833.0,108.8646,109.1212,108.8456,108.9977,9833.0
2020-12-04 12:40:00,114.74,114.89,114.68,114.75,6443.0,109.0357,109.1782,108.9787,109.0452,6443.0
2020-12-04 12:50:00,114.75,114.8,114.49,114.54,8957.0,109.0452,109.0927,108.7981,108.8456,8957.0
2020-12-04 13:00:00,114.55,114.74,114.53,114.7,10196.0,108.8551,109.0357,108.8361,108.9977,10196.0
2020-12-04 13:10:00,114.66,114.68,114.32,114.66,12012.0,108.9597,108.9787,108.6366,108.9597,12012.0
2020-12-04 13:20:00,114.64,114.66,114.45,114.57,17418.0,108.9407,108.9597,108.7601,108.8741,17418.0
2020-12-04 13:30:00,114.68,114.77,114.41,114.65,6498.0,108.9787,109.0642,108.7221,108.9502,6498.0
2020-12-04 13:40:00,114.67,114.68,114.35,114.5,13458.0,108.9692,108.9787,108.6651,108.8076,13458.0
2020-12-04 13:50:00,114.48,114.91,114.48,114.8,16981.0,108.7886,109.1972,108.7886,109.0927,16981.0
2020-12-04 14:00:00,114.8,114.97,114.72,114.79,10515.0,109.0927,109.2543,109.0167,109.0832,10515.0
2020-12-04 14:10:00,114.81,114.85,114.5,114.51,5416.0,109.1022,109.1402,108.8076,108.8171,5416.0
2020-12-04 14:20:00,114.47,114.75,114.4,114.66,26760.0,108.7791,109.0452,108.7126,108.9597,26760.0
2020-12-04 14:30:00,114.68,114.76,114.5,114.54,6160.0,108.9787,109.0547,108.8076,108.8456,6160.0
2020-12-04 14:40:00,114.53,114.65,114.38,114.62,6238.0,108.8361,108.9502,108.6936,108.9217,6238.0
2020-12-04 14:50:00,114.64,114.93,114.62,114.87,8777.0,108.9407,109.2162,108.9217,109.1592,8777.0
2020-12-04 15:00:00,114.91,114.98,114.76,114.98,10896.0,109.1972,109.2638,109.0547,109.2638,10896.0
2020-12-04 15:10:00,114.97,114.97,114.66,114.74,21733.0,109.2543,109.2543,108.9597,109.0357,21733.0
2020-12-04 15:20:00,114.74,114.94,114.73,114.79,21315.0,109.0357,109.2258,109.0262,109.0832,21315.0
2020-12-04 15:30:00,114.84,115.04,114.77,114.77,28308.0,109.1307,109.3208,109.0642,109.0642,28308.0
2020-12-04 15:40:00,114.8,114.96,114.66,114.66,33842.0,109.0927,109.2448,108.9597,108.9597,33842.0
2020-12-04 15:50:00,114.71,115.32,114.62,115.26,120119.0,109.0072,109.5869,108.9217,109.5298,120119.0
2020-12-07 09:30:00,114.57,114.95,113.68,113.98,29549.0,108.8741,109.2353,108.0284,108.3135,29549.0
2020-12-07 09:40:00,114.08,114.43,113.69,113.92,13281.0,108.4085,108.7411,108.0379,108.2565,13281.0
2020-12-07 09:50:00,113.92,114.05,113.49,113.78,11647.0,108.2565,108.38,107.8478,108.1234,11647.0
2020-12-07 10:00:00,113.87,114.02,113.39,114.02,18100.0,108.2089,108.3515,107.7528,108.3515,18100.0
2020-12-07 10:10:00,114.11,114.31,113.91,113.96,11065.0,108.437,108.6271,108.247,108.2945,11065.0
2020-12-07 10:20:00,113.97,114.21,113.94,114.11,14719.0,108.304,108.532,108.2755,108.437,14719.0
2020-12-07 10:30:00,114.17,114.58,114.15,114.52,12305.0,108.494,108.8836,108.475,108.8266,12305.0
2020-12-07 10:40:00,114.58,114.68,114.34,114.64,8552.0,108.8836,108.9787,108.6556,108.9407,8552.0
2020-12-07 10:50:00,114.67,114.79,114.38,114.52,11311.0,108.9692,109.0832,108.6936,108.8266,11311.0
2020-12-07 11:00:00,114.55,114.66,114.0,114.1,8898.0,108.8551,108.9597,108.3325,108.4275,8898.0
2020-12-07 11:10:00,114.06,114.13,113.78,113.82,26576.0,108.3895,108.456,108.1234,108.1614,26576.0
2020-12-07 11:20:00,113.78,114.27,113.77,114.22,25816.0,108.1234,108.5891,108.1139,108.5415,25816.0
2020-12-07 11:30:00,114.27,114.29,113.94,114.23,11217.0,108.5891,108.6081,108.2755,108.551,11217.0
2020-12-07 11:40:00,114.12,114.36,114.11,114.22,13667.0,108.4465,108.6746,108.437,108.5415,13667.0
2020-12-07 11:50:00,114.11,114.2,113.93,114.13,10527.0,108.437,108.5225,108.266,108.456,10527.0
2020-12-07 12:00:00,114.21,114.49,114.13,114.48,17616.0,108.532,108.7981,108.456,108.7886,17616.0
2020-12-07 12:10:00,114.46,114.6,114.18,114.32,12829.0,108.7696,108.9027,108.5035,108.6366,12829.0
2020-12-07 12:20:00,114.27,114.29,113.99,114.08,6933.0,108.5891,108.6081,108.323,108.4085,6933.0
2020-12-07 12:30:00,114.1,114.21,114.06,114.13,8275.0,108.4275,108.532,108.3895,108.456,8275.0
2020-12-07 12:40:00,114.13,114.27,114.07,114.2,9456.0,108.456,108.5891,108.399,108.5225,9456.0
2020-12-07 12:50:00,114.14,114.21,113.95,114.11,13185.0,108.4655,108.532,108.285,108.437,13185.0
2020-12-07 13:00:00,114.08,114.15,113.67,113.83,21131.0,108.4085,108.475,108.0189,108.1709,21131.0
2020-12-07 13:10:00,113.81,114.04,113.65,114.0,32251.0,108.1519,108.3705,107.9999,108.3325,32251.0
2020-12-07 13:20:00,113.99,114.03,113.6,113.71,13880.0,108.323,108.361,107.9524,108.0569,13880.0
2020-12-07 13:30:00,113.71,113.97,113.68,113.78,12203.0,108.0569,108.304,108.0284,108.1234,12203.0
2020-12-07 13:40:00,113.77,113.84,113.71,113.8,15611.0,108.1139,108.1804,108.0569,108.1424,15611.0
2020-12-07 13:50:00,113.75,113.81,113.54,113.54,14853.0,108.0949,108.1519,107.8954,107.8954,14853.0
2020-12-07 14:00:00,113.59,113.79,113.44,113.59,14777.0,107.9429,108.1329,107.8003,107.9429,14777.0
2020-12-07 14:10:00,113.59,113.63,113.28,113.33,13699.0,107.9429,107.9809,107.6483,107.6958,13699.0
2020-12-07 14:20:00,113.33,113.38,113.16,113.34,16710.0,107.6958,107.7433,107.5342,107.7053,16710.0
2020-12-07 14:30:00,113.36,113.57,113.29,113.51,13005.0,107.7243,107.9239,107.6578,107.8668,13005.0
2020-12-07 14:40:00,113.57,113.66,113.41,113.49,16277.0,107.9239,108.0094,107.7718,107.8478,16277.0
2020-12-07 14:50:00,113.44,113.59,113.35,113.37,13658.0,107.8003,107.9429,107.7148,107.7338,13658.0
2020-12-07 15:00:00,113.39,113.43,113.23,113.36,14043.0,107.7528,107.7908,107.6008,107.7243,14043.0
2020-12-07 15:10:00,113.36,113.42,113.25,113.31,21366.0,107.7243,107.7813,107.6198,107.6768,21366.0
2020-12-07 15:20:00,113.3,113.58,113.22,113.33,35913.0,107.6673,107.9334,107.5913,107.6958,35913.0
2020-12-07 15:30:00,113.28,113.7,113.19,113.49,42572.0,107.6483,108.0474,107.5628,107.8478,42572.0
2020-12-07 15:40:00,113.47,113.47,113.06,113.19,43095.0,107.8288,107.8288,107.4392,107.5628,43095.0
2020-12-07 15:50:00,113.17,113.76,113.11,113.63,68698.0,107.5437,108.1044,107.4867,107.9809,68698.0
2020-12-08 09:30:00,112.5,113.52,112.04,113.39,50059.0,106.9071,107.8763,106.4699,107.7528,50059.0
2020-12-08 09:40:00,113.4,113.52,112.82,113.17,24141.0,107.7623,107.8763,107.2111,107.5437,24141.0
2020-12-08 09:50:00,113.17,113.17,112.42,112.6,13430.0,107.5437,107.5437,106.831,107.0021,13430.0
2020-12-08 10:00:00,112.51,112.58,112.1,112.51,20590.0,106.9166,106.9831,106.5269,106.9166,20590.0
2020-12-08 10:10:00,112.51,112.63,112.05,112.08,15998.0,106.9166,107.0306,106.4794,106.5079,15998.0
2020-12-08 10:20:00,112.05,112.06,111.63,111.67,28567.0,106.4794,106.4889,106.0803,106.1183,28567.0
2020-12-08 10:30:00,111.74,112.3,111.65,112.23,15512.0,106.1848,106.717,106.0993,106.6505,15512.0
2020-12-08 10:40:00,112.21,112.44,112.15,112.44,13700.0,106.6315,106.85,106.5745,106.85,13700.0
2020-12-08 10:50:00,112.44,112.72,112.42,112.57,11950.0,106.85,107.1161,106.831,106.9736,11950.0
2020-12-08 11:00:00,112.6,112.9,112.6,112.7,10464.0,107.0021,107.2872,107.0021,107.0971,10464.0
2020-12-08 11:10:00,112.69,112.76,112.48,112.76,24380.0,107.0876,107.1541,106.8881,107.1541,24380.0
2020-12-08 11:20:00,112.79,112.82,112.49,112.55,16081.0,107.1826,107.2111,106.8976,106.9546,16081.0
2020-12-08 11:30:00,112.53,112.95,112.4,112.95,23112.0,106.9356,107.3347,106.812,107.3347,23112.0
2020-12-08 11:40:00,112.94,113.05,112.66,112.74,23920.0,107.3252,107.4297,107.0591,107.1351,23920.0
2020-12-08 11:50:00,112.77,112.99,112.75,112.76,25355.0,107.1636,107.3727,107.1446,107.1541,25355.0
2020-12-08 12:00:00,112.77,112.82,112.64,112.82,17621.0,107.1636,107.2111,107.0401,107.2111,17621.0
2020-12-08 12:10:00,112.83,112.85,112.68,112.71,12685.0,107.2207,107.2397,107.0781,107.1066,12685.0
2020-12-08 12:20:00,112.68,113.03,112.56,113.01,22440.0,107.0781,107.4107,106.9641,107.3917,22440.0
2020-12-08 12:30:00,113.08,113.1,112.9,112.97,17348.0,107.4582,107.4772,107.2872,107.3537,17348.0
2020-12-08 12:40:00,112.98,113.09,112.91,112.97,23726.0,107.3632,107.4677,107.2967,107.3537,23726.0
2020-12-08 12:50:00,113.01,113.04,112.62,112.62,23519.0,107.3917,107.4202,107.0211,107.0211,23519.0
2020-12-08 13:00:00,112.59,112.99,112.59,112.99,23981.0,106.9926,107.3727,106.9926,107.3727,23981.0
2020-12-08 13:10:00,112.98,113.28,112.98,113.2,8848.0,107.3632,107.6483,107.3632,107.5723,8848.0
2020-12-08 13:20:00,113.15,113.4,113.12,113.2,10235.0,107.5247,107.7623,107.4962,107.5723,10235.0
2020-12-08 13:30:00,113.17,113.42,113.17,113.27,10346.0,107.5437,107.7813,107.5437,107.6388,10346.0
2020-12-08 13:40:00,113.27,113.41,113.2,113.33,7230.0,107.6388,107.7718,107.5723,107.6958,7230.0
2020-12-08 13:50:00,113.33,113.35,113.18,113.32,14550.0,107.6958,107.7148,107.5533,107.6863,14550.0
2020-12-08 14:00:00,113.36,113.45,113.2,113.39,10199.0,107.7243,107.8098,107.5723,107.7528,10199.0
2020-12-08 14:10:00,113.35,113.46,113.23,113.41,11346.0,107.7148,107.8193,107.6008,107.7718,11346.0
2020-12-08 14:20:00,113.39,113.68,113.33,113.64,17246.0,107.7528,108.0284,107.6958,107.9904,17246.0
2020-12-08 14:30:00,113.62,113.66,113.27,113.39,11329.0,107.9714,108.0094,107.6388,107.7528,11329.0
2020-12-08 14:40:00,113.32,113.39,113.14,113.14,6782.0,107.6863,107.7528,107.5152,107.5152,6782.0
2020-12-08 14:50:00,113.2,113.25,113.11,113.18,59950.0,107.5723,107.6198,107.4867,107.5533,59950.0
2020-12-08 15:00:00,113.16,113.17,112.96,113.02,14160.0,107.5342,107.5437,107.3442,107.4012,14160.0
2020-12-08 15:10:00,113.04,113.07,112.96,113.04,12902.0,107.4202,107.4487,107.3442,107.4202,12902.0
2020-12-08 15:20:00,113.04,113.12,112.98,113.06,17922.0,107.4202,107.4962,107.3632,107.4392,17922.0
2020-12-08 15:30:00,113.13,113.32,113.09,113.15,25643.0,107.5057,107.6863,107.4677,107.5247,25643.0
2020-12-08 15:40:00,113.13,113.47,113.08,113.33,42590.0,107.5057,107.8288,107.4582,107.6958,42590.0
2020-12-08 15:50:00,113.36,113.61,113.32,113.48,140902.0,107.7243,107.9619,107.6863,107.8383,140902.0
2020-12-09 09:30:00,113.57,114.69,112.97,113.86,36441.0,107.9239,108.9882,107.3537,108.1994,36441.0
2020-12-09 09:40:00,113.81,114.0,113.17,113.86,23425.0,108.1519,108.3325,107.5437,108.1994,23425.0
2020-12-09 09:50:00,113.86,113.94,113.4,113.78,15173.0,108.1994,108.2755,107.7623,108.1234,15173.0
2020-12-09 10:00:00,113.86,114.0,113.37,113.55,15908.0,108.1994,108.3325,107.7338,107.9049,15908.0
2020-12-09 10:10:00,113.57,113.98,113.39,113.94,23288.0,107.9239,108.3135,107.7528,108.2755,23288.0
2020-12-09 10:20:00,113.92,114.11,113.69,114.06,21202.0,108.2565,108.437,108.0379,108.3895,21202.0
2020-12-09 10:30:00,114.03,114.36,114.0,114.13,19825.0,108.361,108.6746,108.3325,108.456,19825.0
2020-12-09 10:40:00,114.19,114.44,114.19,114.25,11217.0,108.513,108.7506,108.513,108.5701,11217.0
2020-12-09 10:50:00,114.25,114.25,113.73,113.92,10554.0,108.5701,108.5701,108.0759,108.2565,10554.0
2020-12-09 11:00:00,113.99,114.16,113.64,113.92,7700.0,108.323,108.4845,107.9904,108.2565,7700.0
2020-12-09 11:10:00,113.9,114.16,113.83,113.83,7978.0,108.2375,108.4845,108.1709,108.1709,7978.0
2020-12-09 11:20:00,113.71,114.04,113.71,113.98,6592.0,108.0569,108.3705,108.0569,108.3135,6592.0
2020-12-09 11:30:00,113.92,113.95,113.61,113.83,8303.0,108.2565,108.285,107.9619,108.1709,8303.0
2020-12-09 11:40:00,113.84,114.13,113.62,113.84,11413.0,108.1804,108.456,107.9714,108.1804,11413.0
2020-12-09 11:50:00,113.82,113.92,113.56,113.71,9186.0,108.1614,108.2565,107.9144,108.0569,9186.0
2020-12-09 12:00:00,113.76,114.17,113.7,114.14,18202.0,108.1044,108.494,108.0474,108.4655,18202.0
2020-12-09 12:10:00,114.14,114.27,113.82,113.88,15022.0,108.4655,108.5891,108.1614,108.2184,15022.0
2020-12-09 12:20:00,113.93,113.94,113.64,113.84,21522.0,108.266,108.2755,107.9904,108.1804,21522.0
2020-12-09 12:30:00,113.81,113.84,113.48,113.48,5033.0,108.1519,108.1804,107.8383,107.8383,5033.0
2020-12-09 12:40:00,113.5,113.53,113.23,113.28,11863.0,107.8573,107.8859,107.6008,107.6483,11863.0
2020-12-09 12:50:00,113.21,113.63,113.12,113.48,7887.0,107.5818,107.9809,107.4962,107.8383,7887.0
2020-12-09 13:00:00,113.38,113.42,113.11,113.24,10691.0,107.7433,107.7813,107.4867,107.6103,10691.0
2020-12-09 13:10:00,113.3,113.37,113.05,113.16,9342.0,107.6673,107.7338,107.4297,107.5342,9342.0
2020-12-09 13:20:00,113.14,113.14,112.79,112.91,6388.0,107.5152,107.5152,107.1826,107.2967,6388.0
2020-12-09 13:30:00,112.87,113.21,112.65,113.18,22037.0,107.2587,107.5818,107.0496,107.5533,22037.0
2020-12-09 13:40:00,113.11,113.11,112.84,113.0,10188.0,107.4867,107.4867,107.2302,107.3822,10188.0
2020-12-09 13:50:00,112.98,112.98,112.45,112.61,13544.0,107.3632,107.3632,106.8595,107.0116,13544.0
2020-12-09 14:00:00,112.68,113.03,112.55,113.01,13233.0,107.0781,107.4107,106.9546,107.3917,13233.0
2020-12-09 14:10:00,113.01,113.21,112.95,113.1,8746.0,107.3917,107.5818,107.3347,107.4772,8746.0
2020-12-09 14:20:00,113.05,113.7,113.02,113.62,11473.0,107.4297,108.0474,107.4012,107.9714,11473.0
2020-12-09 14:30:00,113.61,113.73,113.34,113.42,15954.0,107.9619,108.0759,107.7053,107.7813,15954.0
2020-12-09 14:40:00,113.37,113.61,113.3,113.61,15807.0,107.7338,107.9619,107.6673,107.9619,15807.0
2020-12-09 14:50:00,113.53,113.55,113.29,113.53,9685.0,107.8859,107.9049,107.6578,107.8859,9685.0
2020-12-09 15:00:00,113.52,113.91,113.43,113.75,12067.0,107.8763,108.247,107.7908,108.0949,12067.0
2020-12-09 15:10:00,113.79,113.82,113.39,113.44,21098.0,108.1329,108.1614,107.7528,107.8003,21098.0
2020-12-09 15:20:00,113.44,113.49,113.24,113.29,13144.0,107.8003,107.8478,107.6103,107.6578,13144.0
2020-12-09 15:30:00,113.27,113.67,113.27,113.65,26810.0,107.6388,108.0189,107.6388,107.9999,26810.0
2020-12-09 15:40:00,113.65,113.99,113.55,113.8,24490.0,107.9999,108.323,107.9049,108.1424,24490.0
2020-12-09 15:50:00,113.8,114.17,113.78,113.96,104502.0,108.1424,108.494,108.1234,108.2945,104502.0
2020-12-10 09:30:00,112.98,113.13,112.18,112.84,30438.0,107.3632,107.5057,106.603,107.2302,30438.0
2020-12-10 09:40:00,113.01,113.6,113.0,113.15,17627.0,107.3917,107.9524,107.3822,107.5247,17627.0
2020-12-10 09:50:00,113.22,113.99,113.22,113.83,12574.0,107.5913,108.323,107.5913,108.1709,12574.0
2020-12-10 10:00:00,113.86,113.89,113.39,113.58,14857.0,108.1994,108.228,107.7528,107.9334,14857.0
2020-12-10 10:10:00,113.57,114.01,113.57,113.9,13384.0,107.9239,108.342,107.9239,108.2375,13384.0
2020-12-10 10:20:00,113.9,114.14,113.63,113.66,12049.0,108.2375,108.4655,107.9809,108.0094,12049.0
2020-12-10 10:30:00,113.88,114.1,113.55,113.99,15077.0,108.2184,108.4275,107.9049,108.323,15077.0
2020-12-10 10:40:00,113.99,114.13,113.74,113.75,8563.0,108.323,108.456,108.0854,108.0949,8563.0
2020-12-10 10:50:00,113.78,114.19,113.78,114.09,30143.0,108.1234,108.513,108.1234,108.418,30143.0
2020-12-10 11:00:00,114.13,114.25,113.98,114.09,32831.0,108.456,108.5701,108.3135,108.418,32831.0
2020-12-10 11:10:00,114.08,114.22,113.8,114.05,16194.0,108.4085,108.5415,108.1424,108.38,16194.0
2020-12-10 11:20:00,114.05,114.13,113.67,113.72,12962.0,108.38,108.456,108.0189,108.0664,12962.0
2020-12-10 11:30:00,113.65,113.71,113.45,113.52,6631.0,107.9999,108.0569,107.8098,107.8763,6631.0
2020-12-10 11:40:00,113.49,113.52,113.12,113.33,10947.0,107.8478,107.8763,107.4962,107.6958,10947.0
2020-12-10 11:50:00,113.15,113.37,112.98,113.37,9758.0,107.5247,107.7338,107.3632,107.7338,9758.0
2020-12-10 12:00:00,113.31,113.57,113.27,113.44,5484.0,107.6768,107.9239,107.6388,107.8003,5484.0
2020-12-10 12:10:00,113.4,113.68,113.4,113.58,4555.0,107.7623,108.0284,107.7623,107.9334,4555.0
2020-12-10 12:20:00,113.5,113.5,113.17,113.26,7416.0,107.8573,107.8573,107.5437,107.6293,7416.0
2020-12-10 12:30:00,113.29,113.47,113.29,113.4,2686.0,107.6578,107.8288,107.6578,107.7623,2686.0
2020-12-10 12:40:00,113.49,113.56,113.34,113.34,2769.0,107.8478,107.9144,107.7053,107.7053,2769.0
2020-12-10 12:50:00,113.34,113.37,113.15,113.28,6977.0,107.7053,107.7338,107.5247,107.6483,6977.0
2020-12-10 13:00:00,113.31,113.57,113.22,113.56,4911.0,107.6768,107.9239,107.5913,107.9144,4911.0
2020-12-10 13:10:00,113.64,113.69,113.54,113.62,3430.0,107.9904,108.0379,107.8954,107.9714,3430.0
2020-12-10 13:20:00,113.59,113.7,113.55,113.63,9588.0,107.9429,108.0474,107.9049,107.9809,9588.0
2020-12-10 13:30:00,113.64,113.65,113.41,113.49,6955.0,107.9904,107.9999,107.7718,107.8478,6955.0
2020-12-10 13:40:00,113.49,113.54,113.41,113.5,9466.0,107.8478,107.8954,107.7718,107.8573,9466.0
2020-12-10 13:50:00,113.47,113.5,113.22,113.35,7082.0,107.8288,107.8573,107.5913,107.7148,7082.0
2020-12-10 14:00:00,113.39,113.68,113.37,113.5,13813.0,107.7528,108.0284,107.7338,107.8573,13813.0
2020-12-10 14:10:00,113.5,113.5,113.28,113.4,7857.0,107.8573,107.8573,107.6483,107.7623,7857.0
2020-12-10 14:20:00,113.39,113.43,113.16,113.17,6032.0,107.7528,107.7908,107.5342,107.5437,6032.0
2020-12-10 14:30:00,113.14,113.31,113.06,113.3,3899.0,107.5152,107.6768,107.4392,107.6673,3899.0
2020-12-10 14:40:00,113.25,113.59,113.24,113.44,19579.0,107.6198,107.9429,107.6103,107.8003,19579.0
2020-12-10 14:50:00,113.48,113.53,113.08,113.15,41045.0,107.8383,107.8859,107.4582,107.5247,41045.0
2020-12-10 15:00:00,113.23,113.35,113.17,113.17,4298.0,107.6008,107.7148,107.5437,107.5437,4298.0
2020-12-10 15:10:00,113.19,113.62,113.18,113.55,24377.0,107.5628,107.9714,107.5533,107.9049,24377.0
2020-12-10 15:20:00,113.51,113.61,113.34,113.44,36917.0,107.8668,107.9619,107.7053,107.8003,36917.0
2020-12-10 15:30:00,113.43,113.56,113.25,113.25,39730.0,107.7908,107.9144,107.6198,107.6198,39730.0
2020-12-10 15:40:00,113.25,113.38,113.21,113.27,17618.0,107.6198,107.7433,107.5818,107.6388,17618.0
2020-12-10 15:50:00,113.22,113.52,113.08,113.33,229480.0,107.5913,107.8763,107.4582,107.6958,229480.0
2020-12-11 09:30:00,112.16,112.55,111.45,112.24,48755.0,106.584,106.9546,105.9093,106.66,48755.0
2020-12-11 09:40:00,112.33,112.49,111.97,112.14,22541.0,106.7455,106.8976,106.4034,106.565,22541.0
2020-12-11 09:50:00,112.05,112.51,111.91,112.25,14989.0,106.4794,106.9166,106.3464,106.6695,14989.0
2020-12-11 10:00:00,112.3,112.74,112.27,112.48,12363.0,106.717,107.1351,106.6885,106.8881,12363.0
2020-12-11 10:10:00,112.56,112.64,112.28,112.29,10002.0,106.9641,107.0401,106.698,106.7075,10002.0
2020-12-11 10:20:00,112.26,112.51,112.25,112.39,17686.0,106.679,106.9166,106.6695,106.8025,17686.0
2020-12-11 10:30:00,112.35,112.39,112.22,112.33,6150.0,106.7645,106.8025,106.641,106.7455,6150.0
2020-12-11 10:40:00,112.31,112.37,112.19,112.23,12755.0,106.7265,106.7835,106.6125,106.6505,12755.0
2020-12-11 10:50:00,112.2,112.27,111.58,111.58,8200.0,106.622,106.6885,106.0328,106.0328,8200.0
2020-12-11 11:00:00,111.62,111.76,111.45,111.53,7105.0,106.0708,106.2038,105.9093,105.9853,7105.0
2020-12-11 11:10:00,111.46,111.8,111.39,111.8,8244.0,105.9188,106.2419,105.8522,106.2419,8244.0
2020-12-11 11:20:00,111.84,112.05,111.65,111.72,15622.0,106.2799,106.4794,106.0993,106.1658,15622.0
2020-12-11 11:30:00,111.75,111.8,111.59,111.72,44239.0,106.1943,106.2419,106.0423,106.1658,44239.0
2020-12-11 11:40:00,111.65,111.75,111.3,111.3,7733.0,106.0993,106.1943,105.7667,105.7667,7733.0
2020-12-11 11:50:00,111.36,111.54,111.34,111.49,5560.0,105.8237,105.9948,105.8047,105.9473,5560.0
2020-12-11 12:00:00,111.5,111.51,110.8,110.8,7256.0,105.9568,105.9663,105.2916,105.2916,7256.0
2020-12-11 12:10:00,110.85,110.85,110.56,110.63,7604.0,105.3391,105.3391,105.0635,105.13,7604.0
2020-12-11 12:20:00,110.56,110.74,110.51,110.74,13576.0,105.0635,105.2346,105.016,105.2346,13576.0
2020-12-11 12:30:00,110.72,110.77,110.46,110.46,6731.0,105.2155,105.2631,104.9685,104.9685,6731.0
2020-12-11 12:40:00,110.6,110.82,110.57,110.82,3036.0,105.1015,105.3106,105.073,105.3106,3036.0
2020-12-11 12:50:00,110.8,110.9,110.72,110.9,10777.0,105.2916,105.3866,105.2155,105.3866,10777.0
2020-12-11 13:00:00,110.93,111.11,110.87,111.06,3733.0,105.4151,105.5862,105.3581,105.5386,3733.0
2020-12-11 13:10:00,111.1,111.39,111.06,111.21,6328.0,105.5767,105.8522,105.5386,105.6812,6328.0
2020-12-11 13:20:00,111.21,111.56,111.21,111.52,5718.0,105.6812,106.0138,105.6812,105.9758,5718.0
2020-12-11 13:30:00,111.53,111.61,111.47,111.5,6308.0,105.9853,106.0613,105.9283,105.9568,6308.0
2020-12-11 13:40:00,111.48,111.62,111.38,111.43,14737.0,105.9378,106.0708,105.8427,105.8903,14737.0
2020-12-11 13:50:00,111.48,111.95,111.41,111.84,11518.0,105.9378,106.3844,105.8712,106.2799,11518.0
2020-12-11 14:00:00,111.82,111.89,111.41,111.56,13860.0,106.2609,106.3274,105.8712,106.0138,13860.0
2020-12-11 14:10:00,111.59,111.66,111.49,111.65,11122.0,106.0423,106.1088,105.9473,106.0993,11122.0
2020-12-11 14:20:00,111.63,111.67,111.49,111.63,10664.0,106.0803,106.1183,105.9473,106.0803,10664.0
2020-12-11 14:30:00,111.72,112.02,111.72,111.84,12293.0,106.1658,106.4509,106.1658,106.2799,12293.0
2020-12-11 14:40:00,111.84,112.07,111.74,111.92,12033.0,106.2799,106.4984,106.1848,106.3559,12033.0
2020-12-11 14:50:00,111.87,112.09,111.84,112.03,19754.0,106.3084,106.5174,106.2799,106.4604,19754.0
2020-12-11 15:00:00,111.99,112.11,111.98,112.0,14230.0,106.4224,106.5364,106.4129,106.4319,14230.0
2020-12-11 15:10:00,111.99,112.48,111.99,112.38,20790.0,106.4224,106.8881,106.4224,106.793,20790.0
2020-12-11 15:20:00,112.42,112.46,112.13,112.2,13575.0,106.831,106.869,106.5555,106.622,13575.0
2020-12-11 15:30:00,112.26,112.85,112.26,112.85,49953.0,106.679,107.2397,106.679,107.2397,49953.0
2020-12-11 15:40:00,112.85,112.91,112.58,112.73,60527.0,107.2397,107.2967,106.9831,107.1256,60527.0
2020-12-11 15:50:00,112.72,112.95,112.57,112.83,184145.0,107.1161,107.3347,106.9736,107.2207,184145.0
2020-12-14 09:30:00,113.85,114.2,113.05,114.13,44013.0,108.1899,108.5225,107.4297,108.456,44013.0
2020-12-14 09:40:00,114.2,114.32,113.5,113.96,16782.0,108.5225,108.6366,107.8573,108.2945,16782.0
2020-12-14 09:50:00,113.98,114.12,113.33,113.66,18182.0,108.3135,108.4465,107.6958,108.0094,18182.0
2020-12-14 10:00:00,113.68,114.06,113.58,113.97,31714.0,108.0284,108.3895,107.9334,108.304,31714.0
2020-12-14 10:10:00,113.97,114.28,113.7,113.97,22080.0,108.304,108.5986,108.0474,108.304,22080.0
2020-12-14 10:20:00,113.99,114.22,113.73,114.0,17760.0,108.323,108.5415,108.0759,108.3325,17760.0
2020-12-14 10:30:00,114.02,114.08,113.37,113.47,24572.0,108.3515,108.4085,107.7338,107.8288,24572.0
2020-12-14 10:40:00,113.52,113.58,113.26,113.39,17498.0,107.8763,107.9334,107.6293,107.7528,17498.0
2020-12-14 10:50:00,113.44,113.47,112.9,112.91,8725.0,107.8003,107.8288,107.2872,107.2967,8725.0
2020-12-14 11:00:00,112.95,112.95,112.4,112.41,18023.0,107.3347,107.3347,106.812,106.8215,18023.0
2020-12-14 11:10:00,112.35,112.49,112.21,112.39,38172.0,106.7645,106.8976,106.6315,106.8025,38172.0
2020-12-14 11:20:00,112.39,112.44,112.15,112.23,21934.0,106.8025,106.85,106.5745,106.6505,21934.0
2020-12-14 11:30:00,112.24,112.45,111.96,112.2,27017.0,106.66,106.8595,106.3939,106.622,27017.0
2020-12-14 11:40:00,112.26,112.49,112.21,112.4,16184.0,106.679,106.8976,106.6315,106.812,16184.0
2020-12-14 11:50:00,112.38,112.38,111.96,112.04,17206.0,106.793,106.793,106.3939,106.4699,17206.0
2020-12-14 12:00:00,112.06,112.12,111.71,111.71,12416.0,106.4889,106.5459,106.1563,106.1563,12416.0
2020-12-14 12:10:00,111.72,111.9,111.59,111.59,11375.0,106.1658,106.3369,106.0423,106.0423,11375.0
2020-12-14 12:20:00,111.63,111.69,111.47,111.5,14124.0,106.0803,106.1373,105.9283,105.9568,14124.0
2020-12-14 12:30:00,111.48,111.68,111.41,111.53,19786.0,105.9378,106.1278,105.8712,105.9853,19786.0
2020-12-14 12:40:00,111.47,111.69,111.41,111.58,10397.0,105.9283,106.1373,105.8712,106.0328,10397.0
2020-12-14 12:50:00,111.61,111.71,111.48,111.55,16261.0,106.0613,106.1563,105.9378,106.0043,16261.0
2020-12-14 13:00:00,111.55,111.67,111.28,111.31,9747.0,106.0043,106.1183,105.7477,105.7762,9747.0
2020-12-14 13:10:00,111.32,111.45,111.2,111.42,13455.0,105.7857,105.9093,105.6717,105.8807,13455.0
2020-12-14 13:20:00,111.39,111.52,111.35,111.48,12854.0,105.8522,105.9758,105.8142,105.9378,12854.0
2020-12-14 13:30:00,111.46,111.97,111.45,111.97,11449.0,105.9188,106.4034,105.9093,106.4034,11449.0
2020-12-14 13:40:00,111.93,112.0,111.61,111.69,16350.0,106.3654,106.4319,106.0613,106.1373,16350.0
2020-12-14 13:50:00,111.73,111.83,111.47,111.61,15026.0,106.1753,106.2704,105.9283,106.0613,15026.0
2020-12-14 14:00:00,111.6,111.77,111.25,111.36,17298.0,106.0518,106.2133,105.7192,105.8237,17298.0
2020-12-14 14:10:00,111.33,111.4,111.06,111.34,13894.0,105.7952,105.8617,105.5386,105.8047,13894.0
2020-12-14 14:20:00,111.34,111.47,111.18,111.32,18077.0,105.8047,105.9283,105.6527,105.7857,18077.0
2020-12-14 14:30:00,111.31,111.35,111.05,111.14,13587.0,105.7762,105.8142,105.5291,105.6147,13587.0
2020-12-14 14:40:00,111.12,111.26,111.04,111.26,16600.0,105.5957,105.7287,105.5196,105.7287,16600.0
2020-12-14 14:50:00,111.26,111.34,111.15,111.22,12750.0,105.7287,105.8047,105.6242,105.6907,12750.0
2020-12-14 15:00:00,111.25,111.38,111.12,111.25,14697.0,105.7192,105.8427,105.5957,105.7192,14697.0
2020-12-14 15:10:00,111.27,111.39,111.1,111.11,12282.0,105.7382,105.8522,105.5767,105.5862,12282.0
2020-12-14 15:20:00,111.13,111.36,111.11,111.27,22744.0,105.6052,105.8237,105.5862,105.7382,22744.0
2020-12-14 15:30:00,111.23,111.28,110.69,110.81,28281.0,105.7002,105.7477,105.187,105.3011,28281.0
2020-12-14 15:40:00,110.81,110.89,110.54,110.84,39828.0,105.3011,105.3771,105.0445,105.3296,39828.0
2020-12-14 15:50:00,110.78,110.89,110.49,110.54,150319.0,105.2726,105.3771,104.997,105.0445,150319.0
2020-12-15 09:30:00,111.66,112.27,111.21,111.88,34200.0,106.1088,106.6885,105.6812,106.3179,34200.0
2020-12-15 09:40:00,111.93,111.94,110.93,110.93,13662.0,106.3654,106.3749,105.4151,105.4151,13662.0
2020-12-15 09:50:00,110.93,111.13,110.31,110.33,25013.0,105.4151,105.6052,104.8259,104.8449,25013.0
2020-12-15 10:00:00,110.25,110.83,110.24,110.71,19914.0,104.7689,105.3201,104.7594,105.206,19914.0
2020-12-15 10:10:00,110.76,111.44,110.73,111.3,15992.0,105.2536,105.8998,105.2251,105.7667,15992.0
2020-12-15 10:20:00,111.3,111.75,111.2,111.73,28916.0,105.7667,106.1943,105.6717,106.1753,28916.0
2020-12-15 10:30:00,111.76,111.89,111.59,111.62,15152.0,106.2038,106.3274,106.0423,106.0708,15152.0
2020-12-15 10:40:00,111.66,111.97,111.66,111.7,15523.0,106.1088,106.4034,106.1088,106.1468,15523.0
2020-12-15 10:50:00,111.7,112.36,111.64,112.18,32224.0,106.1468,106.774,106.0898,106.603,32224.0
2020-12-15 11:00:00,112.25,112.48,112.14,112.22,9423.0,106.6695,106.8881,106.565,106.641,9423.0
2020-12-15 11:10:00,112.27,112.8,112.2,112.2,16219.0,106.6885,107.1921,106.622,106.622,16219.0
2020-12-15 11:20:00,112.26,112.49,112.17,112.48,11409.0,106.679,106.8976,106.5935,106.8881,11409.0
2020-12-15 11:30:00,112.46,112.56,112.42,112.5,13104.0,106.869,106.9641,106.831,106.9071,13104.0
2020-12-15 11:40:00,112.45,112.84,112.43,112.55,9304.0,106.8595,107.2302,106.8405,106.9546,9304.0
2020-12-15 11:50:00,112.49,112.62,112.38,112.46,7114.0,106.8976,107.0211,106.793,106.869,7114.0
2020-12-15 12:00:00,112.49,112.56,112.33,112.34,6942.0,106.8976,106.9641,106.7455,106.755,6942.0
2020-12-15 12:10:00,112.35,112.54,112.34,112.54,18467.0,106.7645,106.9451,106.755,106.9451,18467.0
2020-12-15 12:20:00,112.5,112.57,112.37,112.48,5340.0,106.9071,106.9736,106.7835,106.8881,5340.0
2020-12-15 12:30:00,112.5,112.74,112.5,112.74,3754.0,106.9071,107.1351,106.9071,107.1351,3754.0
2020-12-15 12:40:00,112.7,112.99,112.66,112.93,7002.0,107.0971,107.3727,107.0591,107.3157,7002.0
2020-12-15 12:50:00,112.97,113.11,112.9,113.05,9125.0,107.3537,107.4867,107.2872,107.4297,9125.0
2020-12-15 13:00:00,113.14,113.31,112.99,113.29,7744.0,107.5152,107.6768,107.3727,107.6578,7744.0
2020-12-15 13:10:00,113.26,113.28,113.05,113.23,10405.0,107.6293,107.6483,107.4297,107.6008,10405.0
2020-12-15 13:20:00,113.19,113.23,112.96,113.02,10659.0,107.5628,107.6008,107.3442,107.4012,10659.0
2020-12-15 13:30:00,113.01,113.15,113.01,113.12,10184.0,107.3917,107.5247,107.3917,107.4962,10184.0
2020-12-15 13:40:00,113.09,113.17,112.92,113.0,16831.0,107.4677,107.5437,107.3062,107.3822,16831.0
2020-12-15 13:50:00,113.01,113.04,112.82,112.92,9402.0,107.3917,107.4202,107.2111,107.3062,9402.0
2020-12-15 14:00:00,112.88,113.07,112.81,112.89,10870.0,107.2682,107.4487,107.2016,107.2777,10870.0
2020-12-15 14:10:00,112.9,113.08,112.7,112.7,9856.0,107.2872,107.4582,107.0971,107.0971,9856.0
2020-12-15 14:20:00,112.75,112.89,112.7,112.8,9331.0,107.1446,107.2777,107.0971,107.1921,9331.0
2020-12-15 14:30:00,112.82,112.98,112.79,112.96,9993.0,107.2111,107.3632,107.1826,107.3442,9993.0
2020-12-15 14:40:00,112.96,113.01,112.88,112.97,11449.0,107.3442,107.3917,107.2682,107.3537,11449.0
2020-12-15 14:50:00,113.04,113.04,112.8,112.94,9822.0,107.4202,107.4202,107.1921,107.3252,9822.0
2020-12-15 15:00:00,112.96,113.49,112.95,113.36,25937.0,107.3442,107.8478,107.3347,107.7243,25937.0
2020-12-15 15:10:00,113.35,113.44,113.23,113.23,16405.0,107.7148,107.8003,107.6008,107.6008,16405.0
2020-12-15 15:20:00,113.25,113.25,112.64,112.7,25183.0,107.6198,107.6198,107.0401,107.0971,25183.0
2020-12-15 15:30:00,112.68,112.82,112.57,112.62,27517.0,107.0781,107.2111,106.9736,107.0211,27517.0
2020-12-15 15:40:00,112.62,112.97,112.61,112.94,29205.0,107.0211,107.3537,107.0116,107.3252,29205.0
2020-12-15 15:50:00,112.94,113.1,112.93,113.06,70388.0,107.3252,107.4772,107.3157,107.4392,70388.0
2020-12-16 09:30:00,113.71,115.35,112.88,114.06,95173.0,108.0569,109.6154,107.2682,108.3895,95173.0
2020-12-16 09:40:00,114.14,114.3,113.72,113.95,14861.0,108.4655,108.6176,108.0664,108.285,14861.0
2020-12-16 09:50:00,113.94,114.2,113.8,114.16,16518.0,108.2755,108.5225,108.1424,108.4845,16518.0
2020-12-16 10:00:00,114.2,114.24,113.73,113.83,20052.0,108.5225,108.5606,108.0759,108.1709,20052.0
2020-12-16 10:10:00,113.83,113.93,113.46,113.51,11090.0,108.1709,108.266,107.8193,107.8668,11090.0
2020-12-16 10:20:00,113.42,113.65,113.1,113.53,14348.0,107.7813,107.9999,107.4772,107.8859,14348.0
2020-12-16 10:30:00,113.57,113.64,113.25,113.25,8538.0,107.9239,107.9904,107.6198,107.6198,8538.0
2020-12-16 10:40:00,113.19,113.47,113.18,113.4,10560.0,107.5628,107.8288,107.5533,107.7623,10560.0
2020-12-16 10:50:00,113.44,113.49,113.15,113.23,10167.0,107.8003,107.8478,107.5247,107.6008,10167.0
2020-12-16 11:00:00,113.21,113.21,112.73,113.05,10345.0,107.5818,107.5818,107.1256,107.4297,10345.0
2020-12-16 11:10:00,112.98,113.29,112.95,113.04,5847.0,107.3632,107.6578,107.3347,107.4202,5847.0
2020-12-16 11:20:00,113.07,113.38,113.07,113.22,7302.0,107.4487,107.7433,107.4487,107.5913,7302.0
2020-12-16 11:30:00,113.19,113.21,112.83,112.91,8731.0,107.5628,107.5818,107.2207,107.2967,8731.0
2020-12-16 11:40:00,112.95,113.21,112.9,113.14,6339.0,107.3347,107.5818,107.2872,107.5152,6339.0
2020-12-16 11:50:00,113.1,113.1,112.92,112.98,7746.0,107.4772,107.4772,107.3062,107.3632,7746.0
2020-12-16 12:00:00,113.03,113.11,113.03,113.07,6892.0,107.4107,107.4867,107.4107,107.4487,6892.0
2020-12-16 12:10:00,113.07,113.07,112.9,112.92,4932.0,107.4487,107.4487,107.2872,107.3062,4932.0
2020-12-16 12:20:00,112.96,113.05,112.88,112.95,4256.0,107.3442,107.4297,107.2682,107.3347,4256.0
2020-12-16 12:30:00,112.97,112.97,112.82,112.96,4891.0,107.3537,107.3537,107.2111,107.3442,4891.0
2020-12-16 12:40:00,113.04,113.1,112.92,112.93,6705.0,107.4202,107.4772,107.3062,107.3157,6705.0
2020-12-16 12:50:00,112.88,113.0,112.78,112.94,4115.0,107.2682,107.3822,107.1731,107.3252,4115.0
2020-12-16 13:00:00,112.91,113.01,112.82,112.9,5013.0,107.2967,107.3917,107.2111,107.2872,5013.0
2020-12-16 13:10:00,112.9,113.02,112.85,112.85,16681.0,107.2872,107.4012,107.2397,107.2397,16681.0
2020-12-16 13:20:00,112.84,112.85,112.69,112.73,7596.0,107.2302,107.2397,107.0876,107.1256,7596.0
2020-12-16 13:30:00,112.73,112.87,112.65,112.84,8434.0,107.1256,107.2587,107.0496,107.2302,8434.0
2020-12-16 13:40:00,112.85,112.95,112.82,112.91,6308.0,107.2397,107.3347,107.2111,107.2967,6308.0
2020-12-16 13:50:00,112.89,113.16,112.89,113.12,7855.0,107.2777,107.5342,107.2777,107.4962,7855.0
2020-12-16 14:00:00,113.28,113.32,112.91,112.98,16970.0,107.6483,107.6863,107.2967,107.3632,16970.0
2020-12-16 14:10:00,112.97,112.97,112.59,112.66,9025.0,107.3537,107.3537,106.9926,107.0591,9025.0
2020-12-16 14:20:00,112.69,112.87,112.64,112.74,8533.0,107.0876,107.2587,107.0401,107.1351,8533.0
2020-12-16 14:30:00,112.71,113.34,112.71,113.34,6708.0,107.1066,107.7053,107.1066,107.7053,6708.0
2020-12-16 14:40:00,113.3,113.64,113.2,113.59,14332.0,107.6673,107.9904,107.5723,107.9429,14332.0
2020-12-16 14:50:00,113.6,113.69,113.44,113.66,11290.0,107.9524,108.0379,107.8003,108.0094,11290.0
2020-12-16 15:00:00,113.64,113.64,113.34,113.47,9118.0,107.9904,107.9904,107.7053,107.8288,9118.0
2020-12-16 15:10:00,113.5,113.66,113.48,113.65,9026.0,107.8573,108.0094,107.8383,107.9999,9026.0
2020-12-16 15:20:00,113.68,113.91,113.67,113.7,10809.0,108.0284,108.247,108.0189,108.0474,10809.0
2020-12-16 15:30:00,113.68,113.85,113.31,113.37,22437.0,108.0284,108.1899,107.6768,107.7338,22437.0
2020-12-16 15:40:00,113.33,113.45,113.27,113.39,39437.0,107.6958,107.8098,107.6388,107.7528,39437.0
2020-12-16 15:50:00,113.37,113.52,113.16,113.42,51157.0,107.7338,107.8763,107.5342,107.7813,51157.0
2020-12-17 09:30:00,114.27,114.39,113.38,113.69,23952.0,108.5891,108.7031,107.7433,108.0379,23952.0
2020-12-17 09:40:00,113.8,114.24,113.49,113.8,9151.0,108.1424,108.5606,107.8478,108.1424,9151.0
2020-12-17 09:50:00,113.85,114.17,113.58,114.04,15521.0,108.1899,108.494,107.9334,108.3705,15521.0
2020-12-17 10:00:00,114.09,114.37,113.8,114.04,19654.0,108.418,108.6841,108.1424,108.3705,19654.0
2020-12-17 10:10:00,114.06,114.5,114.05,114.37,10115.0,108.3895,108.8076,108.38,108.6841,10115.0
2020-12-17 10:20:00,114.44,114.59,114.17,114.48,10289.0,108.7506,108.8932,108.494,108.7886,10289.0
2020-12-17 10:30:00,114.45,114.77,114.27,114.27,23398.0,108.7601,109.0642,108.5891,108.5891,23398.0
2020-12-17 10:40:00,114.34,114.34,113.87,114.31,13222.0,108.6556,108.6556,108.2089,108.6271,13222.0
2020-12-17 10:50:00,114.33,114.33,113.94,114.07,14100.0,108.6461,108.6461,108.2755,108.399,14100.0
2020-12-17 11:00:00,114.09,114.24,113.9,114.23,10608.0,108.418,108.5606,108.2375,108.551,10608.0
2020-12-17 11:10:00,114.2,114.23,114.03,114.19,10300.0,108.5225,108.551,108.361,108.513,10300.0
2020-12-17 11:20:00,114.18,114.34,114.09,114.23,25831.0,108.5035,108.6556,108.418,108.551,25831.0
2020-12-17 11:30:00,114.22,114.62,114.09,114.62,14830.0,108.5415,108.9217,108.418,108.9217,14830.0
2020-12-17 11:40:00,114.58,114.8,114.33,114.49,13720.0,108.8836,109.0927,108.6461,108.7981,13720.0
2020-12-17 11:50:00,114.48,114.81,114.45,114.62,13763.0,108.7886,109.1022,108.7601,108.9217,13763.0
2020-12-17 12:00:00,114.64,114.68,114.42,114.51,9724.0,108.9407,108.9787,108.7316,108.8171,9724.0
2020-12-17 12:10:00,114.43,114.47,114.14,114.27,9894.0,108.7411,108.7791,108.4655,108.5891,9894.0
2020-12-17 12:20:00,114.28,114.43,114.22,114.22,8693.0,108.5986,108.7411,108.5415,108.5415,8693.0
2020-12-17 12:30:00,114.22,114.54,114.22,114.54,6665.0,108.5415,108.8456,108.5415,108.8456,6665.0
2020-12-17 12:40:00,114.58,114.75,114.45,114.65,8229.0,108.8836,109.0452,108.7601,108.9502,8229.0
2020-12-17 12:50:00,114.6,114.85,114.56,114.85,6571.0,108.9027,109.1402,108.8646,109.1402,6571.0
2020-12-17 13:00:00,114.81,114.86,114.7,114.83,13698.0,109.1022,109.1497,108.9977,109.1212,13698.0
2020-12-17 13:10:00,114.79,114.91,114.71,114.91,22988.0,109.0832,109.1972,109.0072,109.1972,22988.0
2020-12-17 13:20:00,114.86,115.16,114.84,115.11,13963.0,109.1497,109.4348,109.1307,109.3873,13963.0
2020-12-17 13:30:00,115.14,115.2,114.82,114.95,11707.0,109.4158,109.4728,109.1117,109.2353,11707.0
2020-12-17 13:40:00,114.91,115.02,114.8,115.0,20589.0,109.1972,109.3018,109.0927,109.2828,20589.0
2020-12-17 13:50:00,115.01,115.13,114.93,115.1,6184.0,109.2923,109.4063,109.2162,109.3778,6184.0
2020-12-17 14:00:00,115.13,115.13,114.92,115.12,5012.0,109.4063,109.4063,109.2067,109.3968,5012.0
2020-12-17 14:10:00,115.11,115.16,114.94,114.98,8780.0,109.3873,109.4348,109.2258,109.2638,8780.0
2020-12-17 14:20:00,115.03,115.26,114.95,115.18,27034.0,109.3113,109.5298,109.2353,109.4538,27034.0
2020-12-17 14:30:00,115.2,115.44,115.19,115.39,15931.0,109.4728,109.7009,109.4633,109.6534,15931.0
2020-12-17 14:40:00,115.39,115.7,115.35,115.65,22989.0,109.6534,109.948,109.6154,109.9005,22989.0
2020-12-17 14:50:00,115.65,115.8,115.56,115.73,12568.0,109.9005,110.043,109.8149,109.9765,12568.0
2020-12-17 15:00:00,115.75,115.84,115.63,115.69,12106.0,109.9955,110.081,109.8814,109.9385,12106.0
2020-12-17 15:10:00,115.68,115.97,115.62,115.97,22184.0,109.929,110.2045,109.8719,110.2045,22184.0
2020-12-17 15:20:00,115.97,116.09,115.9,115.98,18834.0,110.2045,110.3186,110.138,110.214,18834.0
2020-12-17 15:30:00,115.95,116.22,115.84,116.12,37556.0,110.1855,110.4421,110.081,110.3471,37556.0
2020-12-17 15:40:00,116.14,116.28,116.05,116.25,55135.0,110.3661,110.4991,110.2806,110.4706,55135.0
2020-12-17 15:50:00,116.25,116.87,116.25,116.64,176850.0,110.4706,111.0598,110.4706,110.8412,176850.0
2020-12-18 09:30:00,116.71,117.62,116.59,116.71,429773.0,110.9078,111.7725,110.7937,110.9078,429773.0
2020-12-18 09:40:00,116.71,117.47,116.63,116.76,33538.0,110.9078,111.63,110.8317,110.9553,33538.0
2020-12-18 09:50:00,116.79,116.91,116.23,116.81,29827.0,110.9838,111.0978,110.4516,111.0028,29827.0
2020-12-18 10:00:00,116.9,116.95,116.48,116.76,10914.0,111.0883,111.1358,110.6892,110.9553,10914.0
2020-12-18 10:10:00,116.76,116.88,116.49,116.88,19893.0,110.9553,111.0693,110.6987,111.0693,19893.0
2020-12-18 10:20:00,116.82,117.13,116.7,116.77,15334.0,111.0123,111.3069,110.8983,110.9648,15334.0
2020-12-18 10:30:00,116.76,117.06,116.66,116.78,13841.0,110.9553,111.2404,110.8602,110.9743,13841.0
2020-12-18 10:40:00,116.8,117.07,116.65,116.7,12703.0,110.9933,111.2499,110.8507,110.8983,12703.0
2020-12-18 10:50:00,116.7,116.94,116.65,116.89,20453.0,110.8983,111.1263,110.8507,111.0788,20453.0
2020-12-18 11:00:00,116.84,116.96,116.64,116.9,15514.0,111.0313,111.1453,110.8412,111.0883,15514.0
2020-12-18 11:10:00,116.9,116.9,116.34,116.67,15510.0,111.0883,111.0883,110.5562,110.8697,15510.0
2020-12-18 11:20:00,116.62,116.81,116.5,116.54,32881.0,110.8222,111.0028,110.7082,110.7462,32881.0
2020-12-18 11:30:00,116.51,116.68,116.33,116.36,24544.0,110.7177,110.8792,110.5466,110.5752,24544.0
2020-12-18 11:40:00,116.32,116.67,116.23,116.52,41562.0,110.5371,110.8697,110.4516,110.7272,41562.0
2020-12-18 11:50:00,116.51,117.17,116.45,117.05,39357.0,110.7177,111.3449,110.6607,111.2309,39357.0
2020-12-18 12:00:00,117.04,117.42,116.98,117.32,55936.0,111.2214,111.5825,111.1643,111.4874,55936.0
2020-12-18 12:10:00,117.32,117.74,117.23,117.66,21476.0,111.4874,111.8865,111.4019,111.8105,21476.0
2020-12-18 12:20:00,117.66,117.77,117.22,117.22,18536.0,111.8105,111.9151,111.3924,111.3924,18536.0
2020-12-18 12:30:00,117.26,117.54,117.15,117.52,18438.0,111.4304,111.6965,111.3259,111.6775,18438.0
2020-12-18 12:40:00,117.53,117.53,117.26,117.44,22262.0,111.687,111.687,111.4304,111.6015,22262.0
2020-12-18 12:50:00,117.43,117.52,117.33,117.51,29373.0,111.592,111.6775,111.4969,111.668,29373.0
2020-12-18 13:00:00,117.48,117.72,117.47,117.66,40696.0,111.6395,111.8675,111.63,111.8105,40696.0
2020-12-18 13:10:00,117.68,117.82,117.63,117.72,19062.0,111.8295,111.9626,111.782,111.8675,19062.0
2020-12-18 13:20:00,117.7,117.84,117.67,117.73,17034.0,111.8485,111.9816,111.82,111.877,17034.0
2020-12-18 13:30:00,117.7,117.81,117.7,117.79,41359.0,111.8485,111.9531,111.8485,111.9341,41359.0
2020-12-18 13:40:00,117.78,118.27,117.74,118.27,39208.0,111.9246,112.3902,111.8865,112.3902,39208.0
2020-12-18 13:50:00,118.22,118.26,117.85,117.92,36368.0,112.3427,112.3807,111.9911,112.0576,36368.0
2020-12-18 14:00:00,117.95,118.0,117.51,117.64,45242.0,112.0861,112.1336,111.668,111.7915,45242.0
2020-12-18 14:10:00,117.65,117.65,117.06,117.15,19984.0,111.801,111.801,111.2404,111.3259,19984.0
2020-12-18 14:20:00,117.15,117.27,116.95,117.05,23338.0,111.3259,111.4399,111.1358,111.2309,23338.0
2020-12-18 14:30:00,116.96,117.23,116.62,116.7,16488.0,111.1453,111.4019,110.8222,110.8983,16488.0
2020-12-18 14:40:00,116.7,117.02,116.54,116.92,24403.0,110.8983,111.2023,110.7462,111.1073,24403.0
2020-12-18 14:50:00,116.92,117.16,116.92,117.0,29899.0,111.1073,111.3354,111.1073,111.1833,29899.0
2020-12-18 15:00:00,117.04,117.28,116.99,117.13,20829.0,111.2214,111.4494,111.1738,111.3069,20829.0
2020-12-18 15:10:00,117.17,117.46,117.15,117.23,40861.0,111.3449,111.6205,111.3259,111.4019,40861.0
2020-12-18 15:20:00,117.23,117.46,117.14,117.41,88977.0,111.4019,111.6205,111.3164,111.573,88977.0
2020-12-18 15:30:00,117.4,117.58,117.22,117.5,101909.0,111.5635,111.7345,111.3924,111.6585,101909.0
2020-12-18 15:40:00,117.5,118.09,117.46,117.74,122132.0,111.6585,112.2191,111.6205,111.8865,122132.0
2020-12-18 15:50:00,117.68,118.43,117.16,117.65,422007.0,111.8295,112.5422,111.3354,111.801,422007.0
2020-12-21 09:30:00,114.16,115.21,113.98,115.21,65429.0,108.4845,109.4823,108.3135,109.4823,65429.0
2020-12-21 09:40:00,115.18,115.99,115.18,115.89,25227.0,109.4538,110.2236,109.4538,110.1285,25227.0
2020-12-21 09:50:00,115.93,116.33,115.32,115.6,35304.0,110.1665,110.5466,109.5869,109.8529,35304.0
2020-12-21 10:00:00,115.59,115.74,114.76,115.28,80927.0,109.8434,109.986,109.0547,109.5488,80927.0
2020-12-21 10:10:00,115.12,115.12,114.34,114.48,73289.0,109.3968,109.3968,108.6556,108.7886,73289.0
2020-12-21 10:20:00,114.4,115.01,114.09,114.86,48445.0,108.7126,109.2923,108.418,109.1497,48445.0
2020-12-21 10:30:00,114.78,115.12,114.64,115.12,22254.0,109.0737,109.3968,108.9407,109.3968,22254.0
2020-12-21 10:40:00,115.19,115.24,114.79,114.79,17833.0,109.4633,109.5108,109.0832,109.0832,17833.0
2020-12-21 10:50:00,114.79,115.1,114.52,114.79,21343.0,109.0832,109.3778,108.8266,109.0832,21343.0
2020-12-21 11:00:00,114.78,115.1,114.73,115.03,20569.0,109.0737,109.3778,109.0262,109.3113,20569.0
2020-12-21 11:10:00,114.98,115.07,114.8,114.8,42793.0,109.2638,109.3493,109.0927,109.0927,42793.0
2020-12-21 11:20:00,114.67,115.07,114.64,114.84,15572.0,108.9692,109.3493,108.9407,109.1307,15572.0
2020-12-21 11:30:00,114.84,115.15,114.75,115.06,18701.0,109.1307,109.4253,109.0452,109.3398,18701.0
2020-12-21 11:40:00,115.08,115.43,115.08,115.43,14610.0,109.3588,109.6914,109.3588,109.6914,14610.0
2020-12-21 11:50:00,115.43,115.8,115.43,115.67,13299.0,109.6914,110.043,109.6914,109.9195,13299.0
2020-12-21 12:00:00,115.56,115.73,115.38,115.69,14274.0,109.8149,109.9765,109.6439,109.9385,14274.0
2020-12-21 12:10:00,115.73,115.78,115.47,115.73,11999.0,109.9765,110.024,109.7294,109.9765,11999.0
2020-12-21 12:20:00,115.73,116.02,115.69,116.02,14446.0,109.9765,110.2521,109.9385,110.2521,14446.0
2020-12-21 12:30:00,116.01,116.25,116.01,116.23,9066.0,110.2426,110.4706,110.2426,110.4516,9066.0
2020-12-21 12:40:00,116.21,116.32,116.1,116.32,10153.0,110.4326,110.5371,110.3281,110.5371,10153.0
2020-12-21 12:50:00,116.32,116.63,116.32,116.49,13725.0,110.5371,110.8317,110.5371,110.6987,13725.0
2020-12-21 13:00:00,116.58,116.67,116.46,116.59,12620.0,110.7842,110.8697,110.6702,110.7937,12620.0
2020-12-21 13:10:00,116.66,116.89,116.5,116.89,21355.0,110.8602,111.0788,110.7082,111.0788,21355.0
2020-12-21 13:20:00,116.91,117.04,116.73,116.94,11514.0,111.0978,111.2214,110.9268,111.1263,11514.0
2020-12-21 13:30:00,116.89,116.99,116.87,116.91,7351.0,111.0788,111.1738,111.0598,111.0978,7351.0
2020-12-21 13:40:00,116.95,117.29,116.94,117.03,10677.0,111.1358,111.4589,111.1263,111.2118,10677.0
2020-12-21 13:50:00,117.07,117.25,117.05,117.09,10803.0,111.2499,111.4209,111.2309,111.2689,10803.0
2020-12-21 14:00:00,117.02,117.18,116.84,116.88,11317.0,111.2023,111.3544,111.0313,111.0693,11317.0
2020-12-21 14:10:00,116.88,117.16,116.77,117.1,7915.0,111.0693,111.3354,110.9648,111.2784,7915.0
2020-12-21 14:20:00,117.09,117.62,117.03,117.51,11268.0,111.2689,111.7725,111.2118,111.668,11268.0
2020-12-21 14:30:00,117.44,117.76,117.44,117.7,18063.0,111.6015,111.9056,111.6015,111.8485,18063.0
2020-12-21 14:40:00,117.67,117.91,117.33,117.41,18629.0,111.82,112.0481,111.4969,111.573,18629.0
2020-12-21 14:50:00,117.44,117.55,117.19,117.22,13323.0,111.6015,111.706,111.3639,111.3924,13323.0
2020-12-21 15:00:00,117.26,117.37,116.8,116.8,25922.0,111.4304,111.5349,110.9933,110.9933,25922.0
2020-12-21 15:10:00,116.91,117.1,116.78,117.09,18458.0,111.0978,111.2784,110.9743,111.2689,18458.0
2020-12-21 15:20:00,117.09,117.17,116.87,116.9,14077.0,111.2689,111.3449,111.0598,111.0883,14077.0
2020-12-21 15:30:00,116.9,116.93,116.6,116.84,19180.0,111.0883,111.1168,110.8032,111.0313,19180.0
2020-12-21 15:40:00,116.98,117.02,116.43,116.43,23323.0,111.1643,111.2023,110.6417,110.6417,23323.0
2020-12-21 15:50:00,116.51,116.97,116.19,116.86,89200.0,110.7177,111.1548,110.4136,111.0503,89200.0
2020-12-22 09:30:00,116.35,117.36,115.92,116.01,25707.0,110.5657,111.5254,110.157,110.2426,25707.0
2020-12-22 09:40:00,115.8,116.36,115.62,116.03,8109.0,110.043,110.5752,109.8719,110.2616,8109.0
2020-12-22 09:50:00,116.06,116.06,115.63,115.79,10549.0,110.2901,110.2901,109.8814,110.0335,10549.0
2020-12-22 10:00:00,115.52,116.3,115.52,116.2,16739.0,109.7769,110.5181,109.7769,110.4231,16739.0
2020-12-22 10:10:00,116.16,116.16,115.56,115.92,10897.0,110.3851,110.3851,109.8149,110.157,10897.0
2020-12-22 10:20:00,115.93,116.74,115.9,116.71,7258.0,110.1665,110.9363,110.138,110.9078,7258.0
2020-12-22 10:30:00,116.8,117.0,116.77,116.98,9498.0,110.9933,111.1833,110.9648,111.1643,9498.0
2020-12-22 10:40:00,116.9,117.11,116.8,116.82,8230.0,111.0883,111.2879,110.9933,111.0123,8230.0
2020-12-22 10:50:00,116.85,117.03,116.69,116.83,6745.0,111.0408,111.2118,110.8888,111.0218,6745.0
2020-12-22 11:00:00,116.84,117.37,116.83,117.28,9214.0,111.0313,111.5349,111.0218,111.4494,9214.0
2020-12-22 11:10:00,117.37,117.62,117.24,117.5,8281.0,111.5349,111.7725,111.4114,111.6585,8281.0
2020-12-22 11:20:00,117.49,117.49,117.19,117.47,5871.0,111.649,111.649,111.3639,111.63,5871.0
2020-12-22 11:30:00,117.47,117.52,117.24,117.24,7011.0,111.63,111.6775,111.4114,111.4114,7011.0
2020-12-22 11:40:00,117.18,117.39,116.87,117.19,11031.0,111.3544,111.554,111.0598,111.3639,11031.0
2020-12-22 11:50:00,117.16,117.2,116.94,117.16,6859.0,111.3354,111.3734,111.1263,111.3354,6859.0
2020-12-22 12:00:00,117.17,117.27,116.95,117.01,14671.0,111.3449,111.4399,111.1358,111.1928,14671.0
2020-12-22 12:10:00,117.02,117.25,116.91,116.98,13929.0,111.2023,111.4209,111.0978,111.1643,13929.0
2020-12-22 12:20:00,116.96,116.96,116.7,116.83,5517.0,111.1453,111.1453,110.8983,111.0218,5517.0
2020-12-22 12:30:00,116.8,116.85,116.74,116.76,5017.0,110.9933,111.0408,110.9363,110.9553,5017.0
2020-12-22 12:40:00,116.73,116.76,116.67,116.72,4486.0,110.9268,110.9553,110.8697,110.9173,4486.0
2020-12-22 12:50:00,116.74,116.82,116.55,116.64,9071.0,110.9363,111.0123,110.7557,110.8412,9071.0
2020-12-22 13:00:00,116.65,116.68,116.41,116.41,8853.0,110.8507,110.8792,110.6227,110.6227,8853.0
2020-12-22 13:10:00,116.44,116.55,116.35,116.35,6009.0,110.6512,110.7557,110.5657,110.5657,6009.0
2020-12-22 13:20:00,116.35,116.89,116.35,116.72,5555.0,110.5657,111.0788,110.5657,110.9173,5555.0
2020-12-22 13:30:00,116.7,116.87,116.7,116.78,5267.0,110.8983,111.0598,110.8983,110.9743,5267.0
2020-12-22 13:40:00,116.81,116.89,116.65,116.8,5892.0,111.0028,111.0788,110.8507,110.9933,5892.0
2020-12-22 13:50:00,116.83,116.93,116.77,116.93,6417.0,111.0218,111.1168,110.9648,111.1168,6417.0
2020-12-22 14:00:00,116.89,117.03,116.83,116.94,10669.0,111.0788,111.2118,111.0218,111.1263,10669.0
2020-12-22 14:10:00,116.95,117.28,116.83,117.25,10914.0,111.1358,111.4494,111.0218,111.4209,10914.0
2020-12-22 14:20:00,117.28,117.44,117.24,117.39,13109.0,111.4494,111.6015,111.4114,111.554,13109.0
2020-12-22 14:30:00,117.4,117.4,116.88,116.95,23070.0,111.5635,111.5635,111.0693,111.1358,23070.0
2020-12-22 14:40:00,116.92,117.05,116.77,116.93,8240.0,111.1073,111.2309,110.9648,111.1168,8240.0
2020-12-22 14:50:00,116.96,117.04,116.85,117.03,9629.0,111.1453,111.2214,111.0408,111.2118,9629.0
2020-12-22 15:00:00,117.05,117.06,116.86,116.89,10136.0,111.2309,111.2404,111.0503,111.0788,10136.0
2020-12-22 15:10:00,116.84,116.92,116.71,116.77,8079.0,111.0313,111.1073,110.9078,110.9648,8079.0
2020-12-22 15:20:00,116.82,116.92,116.71,116.75,13434.0,111.0123,111.1073,110.9078,110.9458,13434.0
2020-12-22 15:30:00,116.74,116.9,116.74,116.78,20525.0,110.9363,111.0883,110.9363,110.9743,20525.0
2020-12-22 15:40:00,116.79,116.86,116.6,116.79,21545.0,110.9838,111.0503,110.8032,110.9838,21545.0
2020-12-22 15:50:00,116.7,116.88,116.61,116.78,68944.0,110.8983,111.0693,110.8127,110.9743,68944.0
2020-12-23 09:30:00,117.22,118.92,117.22,118.62,36109.0,111.3924,113.0079,111.3924,112.7228,36109.0
2020-12-23 09:40:00,118.6,118.75,118.17,118.23,15855.0,112.7038,112.8463,112.2952,112.3522,15855.0
2020-12-23 09:50:00,118.21,118.65,118.21,118.51,16417.0,112.3332,112.7513,112.3332,112.6183,16417.0
2020-12-23 10:00:00,118.58,118.63,118.3,118.63,17005.0,112.6848,112.7323,112.4187,112.7323,17005.0
2020-12-23 10:10:00,118.63,118.64,117.65,117.73,13114.0,112.7323,112.7418,111.801,111.877,13114.0
2020-12-23 10:20:00,117.76,118.13,117.76,117.84,8967.0,111.9056,112.2572,111.9056,111.9816,8967.0
2020-12-23 10:30:00,117.9,118.12,117.9,117.94,8115.0,112.0386,112.2477,112.0386,112.0766,8115.0
2020-12-23 10:40:00,118.02,118.02,117.75,117.83,4489.0,112.1526,112.1526,111.8961,111.9721,4489.0
2020-12-23 10:50:00,117.9,118.13,117.65,118.05,11236.0,112.0386,112.2572,111.801,112.1811,11236.0
2020-12-23 11:00:00,117.99,118.08,117.86,118.03,6976.0,112.1241,112.2096,112.0006,112.1621,6976.0
2020-12-23 11:10:00,118.03,118.16,117.95,118.0,10965.0,112.1621,112.2857,112.0861,112.1336,10965.0
2020-12-23 11:20:00,118.04,118.37,118.04,118.32,4042.0,112.1716,112.4852,112.1716,112.4377,4042.0
2020-12-23 11:30:00,118.29,118.33,117.87,117.87,6010.0,112.4092,112.4472,112.0101,112.0101,6010.0
2020-12-23 11:40:00,117.94,118.02,117.9,117.96,4399.0,112.0766,112.1526,112.0386,112.0956,4399.0
2020-12-23 11:50:00,118.01,118.06,117.73,117.82,9299.0,112.1431,112.1906,111.877,111.9626,9299.0
2020-12-23 12:00:00,117.88,117.88,117.54,117.83,12404.0,112.0196,112.0196,111.6965,111.9721,12404.0
2020-12-23 12:10:00,117.78,117.85,117.68,117.77,5174.0,111.9246,111.9911,111.8295,111.9151,5174.0
2020-12-23 12:20:00,117.79,117.86,117.59,117.63,12281.0,111.9341,112.0006,111.744,111.782,12281.0
2020-12-23 12:30:00,117.59,117.93,117.52,117.93,3422.0,111.744,112.0671,111.6775,112.0671,3422.0
2020-12-23 12:40:00,117.87,117.91,117.72,117.76,6074.0,112.0101,112.0481,111.8675,111.9056,6074.0
2020-12-23 12:50:00,117.74,118.0,117.74,117.97,3929.0,111.8865,112.1336,111.8865,112.1051,3929.0
2020-12-23 13:00:00,117.97,117.97,117.86,117.93,5959.0,112.1051,112.1051,112.0006,112.0671,5959.0
2020-12-23 13:10:00,118.05,118.1,117.8,117.8,11125.0,112.1811,112.2287,111.9436,111.9436,11125.0
2020-12-23 13:20:00,117.79,117.97,117.79,117.92,3577.0,111.9341,112.1051,111.9341,112.0576,3577.0
2020-12-23 13:30:00,117.86,118.01,117.86,118.0,2998.0,112.0006,112.1431,112.0006,112.1336,2998.0
2020-12-23 13:40:00,117.98,118.03,117.86,117.92,7584.0,112.1146,112.1621,112.0006,112.0576,7584.0
2020-12-23 13:50:00,117.96,117.98,117.82,117.82,3196.0,112.0956,112.1146,111.9626,111.9626,3196.0
2020-12-23 14:00:00,117.88,117.91,117.67,117.77,12818.0,112.0196,112.0481,111.82,111.9151,12818.0
2020-12-23 14:10:00,117.74,117.91,117.71,117.89,3568.0,111.8865,112.0481,111.858,112.0291,3568.0
2020-12-23 14:20:00,117.91,117.97,117.86,117.93,4947.0,112.0481,112.1051,112.0006,112.0671,4947.0
2020-12-23 14:30:00,117.94,118.03,117.85,117.94,7328.0,112.0766,112.1621,111.9911,112.0766,7328.0
2020-12-23 14:40:00,117.92,118.0,117.81,117.93,4697.0,112.0576,112.1336,111.9531,112.0671,4697.0
2020-12-23 14:50:00,117.94,117.98,117.8,117.85,5308.0,112.0766,112.1146,111.9436,111.9911,5308.0
2020-12-23 15:00:00,117.82,117.84,117.67,117.68,5928.0,111.9626,111.9816,111.82,111.8295,5928.0
2020-12-23 15:10:00,117.71,117.87,117.71,117.83,9743.0,111.858,112.0101,111.858,111.9721,9743.0
2020-12-23 15:20:00,117.85,118.01,117.79,118.0,13329.0,111.9911,112.1431,111.9341,112.1336,13329.0
2020-12-23 15:30:00,117.98,118.01,117.84,117.9,16780.0,112.1146,112.1431,111.9816,112.0386,16780.0
2020-12-23 15:40:00,117.89,118.32,117.84,118.17,43605.0,112.0291,112.4377,111.9816,112.2952,43605.0
2020-12-23 15:50:00,118.19,118.47,117.91,118.04,143848.0,112.3142,112.5803,112.0481,112.1716,143848.0
2020-12-24 09:30:00,118.29,118.29,117.26,117.26,22130.0,112.4092,112.4092,111.4304,111.4304,22130.0
2020-12-24 09:40:00,117.24,117.87,117.19,117.42,21118.0,111.4114,112.0101,111.3639,111.5825,21118.0
2020-12-24 09:50:00,117.4,117.4,116.85,117.16,12781.0,111.5635,111.5635,111.0408,111.3354,12781.0
2020-12-24 10:00:00,117.14,117.3,116.87,117.16,19233.0,111.3164,111.4684,111.0598,111.3354,19233.0
2020-12-24 10:10:00,117.22,117.47,117.16,117.18,6499.0,111.3924,111.63,111.3354,111.3544,6499.0
2020-12-24 10:20:00,117.19,117.22,116.92,117.04,6351.0,111.3639,111.3924,111.1073,111.2214,6351.0
2020-12-24 10:30:00,117.04,117.17,116.84,117.0,10954.0,111.2214,111.3449,111.0313,111.1833,10954.0
2020-12-24 10:40:00,117.05,117.38,117.05,117.36,4578.0,111.2309,111.5444,111.2309,111.5254,4578.0
2020-12-24 10:50:00,117.32,117.51,117.18,117.22,3971.0,111.4874,111.668,111.3544,111.3924,3971.0
2020-12-24 11:00:00,117.24,117.27,117.01,117.04,4618.0,111.4114,111.4399,111.1928,111.2214,4618.0
2020-12-24 11:10:00,117.13,117.3,117.03,117.07,6892.0,111.3069,111.4684,111.2118,111.2499,6892.0
2020-12-24 11:20:00,117.1,117.34,117.1,117.33,8107.0,111.2784,111.5064,111.2784,111.4969,8107.0
2020-12-24 11:30:00,117.25,117.39,117.16,117.23,15288.0,111.4209,111.554,111.3354,111.4019,15288.0
2020-12-24 11:40:00,117.23,117.45,117.07,117.23,19780.0,111.4019,111.611,111.2499,111.4019,19780.0
2020-12-24 11:50:00,117.01,117.23,116.98,117.15,9258.0,111.1928,111.4019,111.1643,111.3259,9258.0
2020-12-24 12:00:00,117.08,117.08,116.85,116.92,14836.0,111.2594,111.2594,111.0408,111.1073,14836.0
2020-12-24 12:10:00,116.93,117.52,116.93,117.52,14173.0,111.1168,111.6775,111.1168,111.6775,14173.0
2020-12-24 12:20:00,117.56,117.64,117.37,117.64,18375.0,111.7155,111.7915,111.5349,111.7915,18375.0
2020-12-24 12:30:00,117.65,117.73,117.3,117.51,23755.0,111.801,111.877,111.4684,111.668,23755.0
2020-12-24 12:40:00,117.51,117.84,117.49,117.81,29214.0,111.668,111.9816,111.649,111.9531,29214.0
2020-12-24 12:50:00,117.85,118.1,117.79,117.93,42975.0,111.9911,112.2287,111.9341,112.0671,42975.0
2020-12-28 09:30:00,119.46,119.66,118.59,119.03,36819.0,113.521,113.7111,112.6943,113.1124,36819.0
2020-12-28 09:40:00,119.08,119.82,119.08,119.62,30256.0,113.1599,113.8631,113.1599,113.6731,30256.0
2020-12-28 09:50:00,119.53,119.96,119.34,119.96,8680.0,113.5876,113.9962,113.407,113.9962,8680.0
2020-12-28 10:00:00,119.9,120.31,119.9,120.27,38292.0,113.9392,114.3288,113.9392,114.2908,38292.0
2020-12-28 10:10:00,120.31,120.33,119.94,120.13,20241.0,114.3288,114.3478,113.9772,114.1577,20241.0
2020-12-28 10:20:00,120.13,120.87,120.1,120.78,10162.0,114.1577,114.8609,114.1292,114.7754,10162.0
2020-12-28 10:30:00,120.79,120.97,120.56,120.59,9172.0,114.7849,114.956,114.5664,114.5949,9172.0
2020-12-28 10:40:00,120.66,120.75,120.46,120.56,4998.0,114.6614,114.7469,114.4713,114.5664,4998.0
2020-12-28 10:50:00,120.57,121.09,120.56,121.03,13656.0,114.5759,115.07,114.5664,115.013,13656.0
2020-12-28 11:00:00,120.97,121.29,120.87,121.28,17408.0,114.956,115.2601,114.8609,115.2506,17408.0
2020-12-28 11:10:00,121.21,121.51,121.21,121.51,13828.0,115.184,115.4691,115.184,115.4691,13828.0
2020-12-28 11:20:00,121.49,121.83,121.49,121.83,13225.0,115.4501,115.7732,115.4501,115.7732,13225.0
2020-12-28 11:30:00,121.83,121.96,121.75,121.79,6961.0,115.7732,115.8968,115.6972,115.7352,6961.0
2020-12-28 11:40:00,121.75,121.9,121.7,121.75,10809.0,115.6972,115.8397,115.6497,115.6972,10809.0
2020-12-28 11:50:00,121.74,121.87,121.71,121.83,8109.0,115.6877,115.8112,115.6592,115.7732,8109.0
2020-12-28 12:00:00,121.79,122.2,121.79,122.0,15057.0,115.7352,116.1248,115.7352,115.9348,15057.0
2020-12-28 12:10:00,122.01,122.3,121.91,122.1,10007.0,115.9443,116.2198,115.8492,116.0298,10007.0
2020-12-28 12:20:00,122.07,122.35,122.05,122.26,13277.0,116.0013,116.2674,115.9823,116.1818,13277.0
2020-12-28 12:30:00,122.24,122.71,122.24,122.55,66831.0,116.1628,116.6095,116.1628,116.4574,66831.0
2020-12-28 12:40:00,122.51,122.64,122.38,122.61,46991.0,116.4194,116.5429,116.2959,116.5144,46991.0
2020-12-28 12:50:00,122.54,122.67,122.3,122.36,32538.0,116.4479,116.5715,116.2198,116.2769,32538.0
2020-12-28 13:00:00,122.35,122.39,122.1,122.35,13208.0,116.2674,116.3054,116.0298,116.2674,13208.0
2020-12-28 13:10:00,122.38,122.44,122.27,122.4,14309.0,116.2959,116.3529,116.1913,116.3149,14309.0
2020-12-28 13:20:00,122.38,122.44,122.14,122.36,11665.0,116.2959,116.3529,116.0678,116.2769,11665.0
2020-12-28 13:30:00,122.38,122.44,122.1,122.37,24511.0,116.2959,116.3529,116.0298,116.2864,24511.0
2020-12-28 13:40:00,122.39,122.39,122.16,122.38,10580.0,116.3054,116.3054,116.0868,116.2959,10580.0
2020-12-28 13:50:00,122.38,122.38,122.15,122.28,6595.0,116.2959,116.2959,116.0773,116.2008,6595.0
2020-12-28 14:00:00,122.24,122.38,122.16,122.18,11015.0,116.1628,116.2959,116.0868,116.1058,11015.0
2020-12-28 14:10:00,122.22,122.51,122.22,122.43,5642.0,116.1438,116.4194,116.1438,116.3434,5642.0
2020-12-28 14:20:00,122.33,122.42,122.12,122.19,15938.0,116.2484,116.3339,116.0488,116.1153,15938.0
2020-12-28 14:30:00,122.18,122.19,121.59,121.63,22011.0,116.1058,116.1153,115.5451,115.5832,22011.0
2020-12-28 14:40:00,121.71,122.14,121.69,122.06,12946.0,115.6592,116.0678,115.6402,115.9918,12946.0
2020-12-28 14:50:00,122.05,122.36,121.96,122.36,18790.0,115.9823,116.2769,115.8968,116.2769,18790.0
2020-12-28 15:00:00,122.31,122.61,122.29,122.5,20371.0,116.2294,116.5144,116.2103,116.4099,20371.0
2020-12-28 15:10:00,122.5,122.61,122.45,122.48,30018.0,116.4099,116.5144,116.3624,116.3909,30018.0
2020-12-28 15:20:00,122.48,122.59,122.3,122.3,60141.0,116.3909,116.4954,116.2198,116.2198,60141.0
2020-12-28 15:30:00,122.34,122.67,122.28,122.3,66069.0,116.2579,116.5715,116.2008,116.2198,66069.0
2020-12-28 15:40:00,122.3,122.65,122.11,122.52,59088.0,116.2198,116.5524,116.0393,116.4289,59088.0
2020-12-28 15:50:00,122.61,123.0,122.49,122.66,188713.0,116.5144,116.885,116.4004,116.562,188713.0
2020-12-29 09:30:00,122.59,123.4,122.59,122.97,46945.0,116.4954,117.2652,116.4954,116.8565,46945.0
2020-12-29 09:40:00,122.95,122.95,122.55,122.75,8553.0,116.8375,116.8375,116.4574,116.6475,8553.0
2020-12-29 09:50:00,122.76,122.76,122.15,122.29,14177.0,116.657,116.657,116.0773,116.2103,14177.0
2020-12-29 10:00:00,122.27,122.54,121.72,121.87,21382.0,116.1913,116.4479,115.6687,115.8112,21382.0
2020-12-29 10:10:00,121.76,121.93,121.37,121.52,17530.0,115.7067,115.8682,115.3361,115.4786,17530.0
2020-12-29 10:20:00,121.51,121.85,121.35,121.82,23172.0,115.4691,115.7922,115.3171,115.7637,23172.0
2020-12-29 10:30:00,121.82,121.89,121.5,121.61,24093.0,115.7637,115.8302,115.4596,115.5642,24093.0
2020-12-29 10:40:00,121.64,122.06,121.64,122.03,44816.0,115.5927,115.9918,115.5927,115.9633,44816.0
2020-12-29 10:50:00,121.98,122.31,121.77,122.3,10085.0,115.9158,116.2294,115.7162,116.2198,10085.0
2020-12-29 11:00:00,122.32,122.44,122.22,122.23,9254.0,116.2389,116.3529,116.1438,116.1533,9254.0
2020-12-29 11:10:00,122.23,122.24,122.07,122.21,6321.0,116.1533,116.1628,116.0013,116.1343,6321.0
2020-12-29 11:20:00,122.14,122.18,122.03,122.05,8309.0,116.0678,116.1058,115.9633,115.9823,8309.0
2020-12-29 11:30:00,122.09,122.17,122.04,122.14,13555.0,116.0203,116.0963,115.9728,116.0678,13555.0
2020-12-29 11:40:00,122.14,122.41,122.08,122.41,13671.0,116.0678,116.3244,116.0108,116.3244,13671.0
2020-12-29 11:50:00,122.45,123.13,122.45,122.8,20130.0,116.3624,117.0086,116.3624,116.695,20130.0
2020-12-29 12:00:00,122.8,122.87,122.62,122.66,4223.0,116.695,116.7615,116.5239,116.562,4223.0
2020-12-29 12:10:00,122.7,122.79,122.28,122.35,17269.0,116.6,116.6855,116.2008,116.2674,17269.0
2020-12-29 12:20:00,122.32,122.32,121.91,121.93,9805.0,116.2389,116.2389,115.8492,115.8682,9805.0
2020-12-29 12:30:00,121.9,121.9,121.27,121.27,8595.0,115.8397,115.8397,115.2411,115.2411,8595.0
2020-12-29 12:40:00,121.26,121.63,121.26,121.52,16547.0,115.2316,115.5832,115.2316,115.4786,16547.0
2020-12-29 12:50:00,121.52,122.05,121.46,122.0,13755.0,115.4786,115.9823,115.4216,115.9348,13755.0
2020-12-29 13:00:00,122.03,122.19,121.99,122.13,12299.0,115.9633,116.1153,115.9253,116.0583,12299.0
2020-12-29 13:10:00,122.15,122.26,122.0,122.22,10394.0,116.0773,116.1818,115.9348,116.1438,10394.0
2020-12-29 13:20:00,122.28,122.35,122.15,122.29,8165.0,116.2008,116.2674,116.0773,116.2103,8165.0
2020-12-29 13:30:00,122.24,122.29,122.13,122.21,3631.0,116.1628,116.2103,116.0583,116.1343,3631.0
2020-12-29 13:40:00,122.16,122.29,122.12,122.29,16592.0,116.0868,116.2103,116.0488,116.2103,16592.0
2020-12-29 13:50:00,122.31,122.52,122.29,122.52,6395.0,116.2294,116.4289,116.2103,116.4289,6395.0
2020-12-29 14:00:00,122.49,122.55,122.19,122.2,9778.0,116.4004,116.4574,116.1153,116.1248,9778.0
2020-12-29 14:10:00,122.19,122.19,121.9,121.98,7635.0,116.1153,116.1153,115.8397,115.9158,7635.0
2020-12-29 14:20:00,122.03,122.3,122.0,122.1,13670.0,115.9633,116.2198,115.9348,116.0298,13670.0
2020-12-29 14:30:00,122.04,122.16,121.98,122.0,5091.0,115.9728,116.0868,115.9158,115.9348,5091.0
2020-12-29 14:40:00,121.92,121.94,121.72,121.77,7660.0,115.8587,115.8777,115.6687,115.7162,7660.0
2020-12-29 14:50:00,121.8,122.0,121.8,121.83,14872.0,115.7447,115.9348,115.7447,115.7732,14872.0
2020-12-29 15:00:00,121.8,121.9,121.43,121.52,11323.0,115.7447,115.8397,115.3931,115.4786,11323.0
2020-12-29 15:10:00,121.54,121.91,121.53,121.87,21401.0,115.4976,115.8492,115.4881,115.8112,21401.0
2020-12-29 15:20:00,121.85,121.94,121.74,121.86,15400.0,115.7922,115.8777,115.6877,115.8017,15400.0
2020-12-29 15:30:00,121.78,121.93,121.69,121.81,11670.0,115.7257,115.8682,115.6402,115.7542,11670.0
2020-12-29 15:40:00,121.84,121.88,121.69,121.81,13660.0,115.7827,115.8207,115.6402,115.7542,13660.0
2020-12-29 15:50:00,121.79,121.84,121.33,121.46,74628.0,115.7352,115.7827,115.2981,115.4216,74628.0
2020-12-30 09:30:00,121.47,122.44,121.36,122.36,18589.0,115.4311,116.3529,115.3266,116.2769,18589.0
2020-12-30 09:40:00,122.52,122.84,122.34,122.67,9670.0,116.4289,116.733,116.2579,116.5715,9670.0
2020-12-30 09:50:00,122.79,122.79,122.39,122.41,5676.0,116.6855,116.6855,116.3054,116.3244,5676.0
2020-12-30 10:00:00,122.47,122.53,121.99,122.05,5172.0,116.3814,116.4384,115.9253,115.9823,5172.0
2020-12-30 10:10:00,121.99,122.03,121.62,121.79,12678.0,115.9253,115.9633,115.5737,115.7352,12678.0
2020-12-30 10:20:00,121.83,122.4,121.81,122.38,13292.0,115.7732,116.3149,115.7542,116.2959,13292.0
2020-12-30 10:30:00,122.45,122.76,122.3,122.63,21825.0,116.3624,116.657,116.2198,116.5334,21825.0
2020-12-30 10:40:00,122.63,122.75,122.34,122.55,9872.0,116.5334,116.6475,116.2579,116.4574,9872.0
2020-12-30 10:50:00,122.67,122.69,122.38,122.59,7928.0,116.5715,116.5905,116.2959,116.4954,7928.0
2020-12-30 11:00:00,122.56,122.77,122.41,122.41,8143.0,116.4669,116.6665,116.3244,116.3244,8143.0
2020-12-30 11:10:00,122.4,122.47,121.93,122.06,17001.0,116.3149,116.3814,115.8682,115.9918,17001.0
2020-12-30 11:20:00,122.17,122.32,122.09,122.29,4857.0,116.0963,116.2389,116.0203,116.2103,4857.0
2020-12-30 11:30:00,122.29,122.53,122.26,122.38,5266.0,116.2103,116.4384,116.1818,116.2959,5266.0
2020-12-30 11:40:00,122.28,122.47,122.28,122.44,1830.0,116.2008,116.3814,116.2008,116.3529,1830.0
2020-12-30 11:50:00,122.41,122.6,122.39,122.6,4474.0,116.3244,116.5049,116.3054,116.5049,4474.0
2020-12-30 12:00:00,122.61,122.82,122.48,122.82,6578.0,116.5144,116.714,116.3909,116.714,6578.0
2020-12-30 12:10:00,122.79,122.93,122.73,122.87,7299.0,116.6855,116.8185,116.6285,116.7615,7299.0
2020-12-30 12:20:00,122.84,122.99,122.75,122.88,12937.0,116.733,116.8755,116.6475,116.771,12937.0
2020-12-30 12:30:00,122.88,123.01,122.72,122.98,14235.0,116.771,116.8946,116.619,116.866,14235.0
2020-12-30 12:40:00,123.06,123.32,123.06,123.13,7135.0,116.9421,117.1891,116.9421,117.0086,7135.0
2020-12-30 12:50:00,123.12,123.23,123.06,123.2,6710.0,116.9991,117.1036,116.9421,117.0751,6710.0
2020-12-30 13:00:00,123.17,123.29,123.05,123.11,8164.0,117.0466,117.1606,116.9326,116.9896,8164.0
2020-12-30 13:10:00,123.14,123.23,122.97,123.05,6957.0,117.0181,117.1036,116.8565,116.9326,6957.0
2020-12-30 13:20:00,123.02,123.1,122.74,122.86,8228.0,116.9041,116.9801,116.638,116.752,8228.0
2020-12-30 13:30:00,122.94,122.98,122.77,122.84,6519.0,116.828,116.866,116.6665,116.733,6519.0
2020-12-30 13:40:00,122.88,123.1,122.81,123.07,11036.0,116.771,116.9801,116.7045,116.9516,11036.0
2020-12-30 13:50:00,123.18,123.18,122.99,123.01,16832.0,117.0561,117.0561,116.8755,116.8946,16832.0
2020-12-30 14:00:00,123.07,123.07,123.0,123.0,10212.0,116.9516,116.9516,116.885,116.885,10212.0
2020-12-30 14:10:00,123.01,123.11,122.99,123.08,11919.0,116.8946,116.9896,116.8755,116.9611,11919.0
2020-12-30 14:20:00,123.08,123.13,122.94,123.01,4229.0,116.9611,117.0086,116.828,116.8946,4229.0
2020-12-30 14:30:00,123.02,123.14,122.77,122.77,7001.0,116.9041,117.0181,116.6665,116.6665,7001.0
2020-12-30 14:40:00,122.8,123.03,122.77,122.85,8879.0,116.695,116.9136,116.6665,116.7425,8879.0
2020-12-30 14:50:00,122.81,122.93,122.43,122.58,9356.0,116.7045,116.8185,116.3434,116.4859,9356.0
2020-12-30 15:00:00,122.69,122.69,122.29,122.59,11679.0,116.5905,116.5905,116.2103,116.4954,11679.0
2020-12-30 15:10:00,122.56,122.71,122.55,122.63,4062.0,116.4669,116.6095,116.4574,116.5334,4062.0
2020-12-30 15:20:00,122.61,122.77,122.5,122.77,5764.0,116.5144,116.6665,116.4099,116.6665,5764.0
2020-12-30 15:30:00,122.76,122.82,122.67,122.81,5701.0,116.657,116.714,116.5715,116.7045,5701.0
2020-12-30 15:40:00,122.81,122.82,122.53,122.64,21329.0,116.7045,116.714,116.4384,116.5429,21329.0
2020-12-30 15:50:00,122.65,122.89,122.45,122.48,56835.0,116.5524,116.7805,116.3624,116.3909,56835.0
2020-12-31 09:30:00,122.45,122.49,121.71,121.71,20183.0,116.3624,116.4004,115.6592,115.6592,20183.0
2020-12-31 09:40:00,121.75,122.4,121.75,122.37,4244.0,115.6972,116.3149,115.6972,116.2864,4244.0
2020-12-31 09:50:00,122.38,122.82,122.36,122.71,5819.0,116.2959,116.714,116.2769,116.6095,5819.0
2020-12-31 10:00:00,122.65,122.68,122.31,122.52,4528.0,116.5524,116.581,116.2294,116.4289,4528.0
2020-12-31 10:10:00,122.42,122.49,122.27,122.29,2692.0,116.3339,116.4004,116.1913,116.2103,2692.0
2020-12-31 10:20:00,122.24,122.69,122.2,122.62,5597.0,116.1628,116.5905,116.1248,116.5239,5597.0
2020-12-31 10:30:00,122.57,122.82,122.4,122.48,7868.0,116.4764,116.714,116.3149,116.3909,7868.0
2020-12-31 10:40:00,122.54,122.58,122.38,122.49,8847.0,116.4479,116.4859,116.2959,116.4004,8847.0
2020-12-31 10:50:00,122.31,122.6,122.25,122.48,4817.0,116.2294,116.5049,116.1723,116.3909,4817.0
2020-12-31 11:00:00,122.49,122.92,122.39,122.92,3310.0,116.4004,116.809,116.3054,116.809,3310.0
2020-12-31 11:10:00,122.87,122.95,122.64,122.77,5747.0,116.7615,116.8375,116.5429,116.6665,5747.0
2020-12-31 11:20:00,122.76,123.0,122.75,122.9,4132.0,116.657,116.885,116.6475,116.79,4132.0
2020-12-31 11:30:00,122.9,122.98,122.79,122.93,3373.0,116.79,116.866,116.6855,116.8185,3373.0
2020-12-31 11:40:00,122.96,123.04,122.67,122.71,4914.0,116.847,116.9231,116.5715,116.6095,4914.0
2020-12-31 11:50:00,122.7,122.82,122.51,122.8,5557.0,116.6,116.714,116.4194,116.695,5557.0
2020-12-31 12:00:00,122.82,122.83,122.58,122.74,5606.0,116.714,116.7235,116.4859,116.638,5606.0
2020-12-31 12:10:00,122.72,122.75,122.65,122.72,3968.0,116.619,116.6475,116.5524,116.619,3968.0
2020-12-31 12:20:00,122.71,122.87,122.64,122.87,3239.0,116.6095,116.7615,116.5429,116.7615,3239.0
2020-12-31 12:30:00,122.89,122.91,122.63,122.69,6143.0,116.7805,116.7995,116.5334,116.5905,6143.0
2020-12-31 12:40:00,122.67,122.78,122.57,122.76,5032.0,116.5715,116.676,116.4764,116.657,5032.0
2020-12-31 12:50:00,122.76,122.87,122.69,122.87,3107.0,116.657,116.7615,116.5905,116.7615,3107.0
2020-12-31 13:00:00,122.9,122.9,122.76,122.79,3153.0,116.79,116.79,116.657,116.6855,3153.0
2020-12-31 13:10:00,122.81,122.92,122.78,122.85,3857.0,116.7045,116.809,116.676,116.7425,3857.0
2020-12-31 13:20:00,122.9,122.92,122.68,122.69,3821.0,116.79,116.809,116.581,116.5905,3821.0
2020-12-31 13:30:00,122.72,122.8,122.65,122.78,4969.0,116.619,116.695,116.5524,116.676,4969.0
2020-12-31 13:40:00,122.78,122.88,122.7,122.88,5476.0,116.676,116.771,116.6,116.771,5476.0
2020-12-31 13:50:00,122.88,123.0,122.81,122.87,8359.0,116.771,116.885,116.7045,116.7615,8359.0
2020-12-31 14:00:00,122.86,122.87,122.61,122.8,5567.0,116.752,116.7615,116.5144,116.695,5567.0
2020-12-31 14:10:00,122.85,123.08,122.77,123.04,6041.0,116.7425,116.9611,116.6665,116.9231,6041.0
2020-12-31 14:20:00,123.03,123.21,123.01,123.12,7946.0,116.9136,117.0846,116.8946,116.9991,7946.0
2020-12-31 14:30:00,123.16,123.3,123.06,123.13,9582.0,117.0371,117.1701,116.9421,117.0086,9582.0
2020-12-31 14:40:00,123.13,123.25,123.04,123.04,9311.0,117.0086,117.1226,116.9231,116.9231,9311.0
2020-12-31 14:50:00,123.08,123.08,122.91,122.98,8342.0,116.9611,116.9611,116.7995,116.866,8342.0
2020-12-31 15:00:00,123.0,123.16,122.94,123.15,6434.0,116.885,117.0371,116.828,117.0276,6434.0
2020-12-31 15:10:00,123.12,123.44,123.1,123.4,8399.0,116.9991,117.3032,116.9801,117.2652,8399.0
2020-12-31 15:20:00,123.32,123.43,123.18,123.21,10433.0,117.1891,117.2937,117.0561,117.0846,10433.0
2020-12-31 15:30:00,123.15,123.19,123.0,123.14,9805.0,117.0276,117.0656,116.885,117.0181,9805.0
2020-12-31 15:40:00,123.04,123.13,122.96,122.96,15495.0,116.9231,117.0086,116.847,116.847,15495.0
2020-12-31 15:50:00,123.0,123.14,122.7,122.87,105555.0,116.885,117.0181,116.6,116.7615,105555.0
2021-01-04 09:30:00,122.76,123.24,121.34,121.92,64424.0,116.657,117.1131,115.3076,115.8587,64424.0
2021-01-04 09:40:00,121.8,121.86,120.85,120.98,29023.0,115.7447,115.8017,114.8419,114.9655,29023.0
2021-01-04 09:50:00,120.88,120.88,120.31,120.33,35333.0,114.8704,114.8704,114.3288,114.3478,35333.0
2021-01-04 10:00:00,120.42,120.89,119.98,120.03,23475.0,114.4333,114.8799,114.0152,114.0627,23475.0
2021-01-04 10:10:00,120.04,120.05,119.68,119.8,31040.0,114.0722,114.0817,113.7301,113.8441,31040.0
2021-01-04 10:20:00,119.76,119.77,119.16,119.28,25765.0,113.8061,113.8156,113.236,113.35,25765.0
2021-01-04 10:30:00,119.28,119.28,118.73,118.88,25549.0,113.35,113.35,112.8273,112.9699,25549.0
2021-01-04 10:40:00,118.88,119.11,118.23,118.27,27047.0,112.9699,113.1884,112.3522,112.3902,27047.0
2021-01-04 10:50:00,118.24,118.52,117.93,118.38,25021.0,112.3617,112.6278,112.0671,112.4947,25021.0
2021-01-04 11:00:00,118.36,118.51,117.34,117.48,26561.0,112.4757,112.6183,111.5064,111.6395,26561.0
2021-01-04 11:10:00,117.46,118.37,117.32,118.33,25873.0,111.6205,112.4852,111.4874,112.4472,25873.0
2021-01-04 11:20:00,118.29,118.63,117.97,118.62,30376.0,112.4092,112.7323,112.1051,112.7228,30376.0
2021-01-04 11:30:00,118.57,118.59,117.91,118.19,17399.0,112.6753,112.6943,112.0481,112.3142,17399.0
2021-01-04 11:40:00,118.08,118.22,117.91,117.97,14978.0,112.2096,112.3427,112.0481,112.1051,14978.0
2021-01-04 11:50:00,118.04,118.11,117.37,117.51,27473.0,112.1716,112.2382,111.5349,111.668,27473.0
2021-01-04 12:00:00,117.44,117.58,117.05,117.1,28119.0,111.6015,111.7345,111.2309,111.2784,28119.0
2021-01-04 12:10:00,117.14,117.33,116.64,117.15,38631.0,111.3164,111.4969,110.8412,111.3259,38631.0
2021-01-04 12:20:00,117.1,117.7,116.97,117.69,34587.0,111.2784,111.8485,111.1548,111.839,34587.0
2021-01-04 12:30:00,117.61,117.65,116.94,117.02,30824.0,111.763,111.801,111.1263,111.2023,30824.0
2021-01-04 12:40:00,117.01,117.36,116.87,117.26,20846.0,111.1928,111.5254,111.0598,111.4304,20846.0
2021-01-04 12:50:00,117.23,117.87,117.23,117.73,15633.0,111.4019,112.0101,111.4019,111.877,15633.0
2021-01-04 13:00:00,117.66,118.01,117.45,117.92,17226.0,111.8105,112.1431,111.611,112.0576,17226.0
2021-01-04 13:10:00,117.93,118.17,117.87,117.96,37778.0,112.0671,112.2952,112.0101,112.0956,37778.0
2021-01-04 13:20:00,117.91,118.3,117.75,118.02,41693.0,112.0481,112.4187,111.8961,112.1526,41693.0
2021-01-04 13:30:00,118.01,118.01,117.58,117.64,18469.0,112.1431,112.1431,111.7345,111.7915,18469.0
2021-01-04 13:40:00,117.61,117.72,117.38,117.72,25014.0,111.763,111.8675,111.5444,111.8675,25014.0
2021-01-04 13:50:00,117.73,118.31,117.66,118.18,46848.0,111.877,112.4282,111.8105,112.3047,46848.0
2021-01-04 14:00:00,118.1,118.1,117.5,117.52,18844.0,112.2287,112.2287,111.6585,111.6775,18844.0
2021-01-04 14:10:00,117.52,117.55,117.22,117.29,20442.0,111.6775,111.706,111.3924,111.4589,20442.0
2021-01-04 14:20:00,117.28,117.65,117.28,117.4,31129.0,111.4494,111.801,111.4494,111.5635,31129.0
2021-01-04 14:30:00,117.4,117.42,116.99,117.23,29085.0,111.5635,111.5825,111.1738,111.4019,29085.0
2021-01-04 14:40:00,117.18,117.29,116.94,116.94,16403.0,111.3544,111.4589,111.1263,111.1263,16403.0
2021-01-04 14:50:00,116.98,117.36,116.77,117.17,27175.0,111.1643,111.5254,110.9648,111.3449,27175.0
2021-01-04 15:00:00,117.21,117.31,116.72,116.78,61091.0,111.3829,111.4779,110.9173,110.9743,61091.0
2021-01-04 15:10:00,116.77,116.97,116.55,116.58,47319.0,110.9648,111.1548,110.7557,110.7842,47319.0
2021-01-04 15:20:00,116.57,116.79,116.47,116.79,44632.0,110.7747,110.9838,110.6797,110.9838,44632.0
2021-01-04 15:30:00,116.75,117.18,116.55,117.14,31474.0,110.9458,111.3544,110.7557,111.3164,31474.0
2021-01-04 15:40:00,117.15,117.26,116.96,117.26,49653.0,111.3259,111.4304,111.1453,111.4304,49653.0
2021-01-04 15:50:00,117.32,117.33,116.75,116.97,167662.0,111.4874,111.4969,110.9458,111.1548,167662.0
2021-01-05 09:30:00,117.04,117.62,116.71,117.58,33303.0,111.2214,111.7725,110.9078,111.7345,33303.0
2021-01-05 09:40:00,117.63,117.95,117.27,117.83,10237.0,111.782,112.0861,111.4399,111.9721,10237.0
2021-01-05 09:50:00,117.78,117.8,117.09,117.43,24032.0,111.9246,111.9436,111.2689,111.592,24032.0
2021-01-05 10:00:00,117.41,117.76,117.26,117.4,26526.0,111.573,111.9056,111.4304,111.5635,26526.0
2021-01-05 10:10:00,117.35,117.45,117.19,117.24,54996.0,111.5159,111.611,111.3639,111.4114,54996.0
2021-01-05 10:20:00,117.26,117.64,117.25,117.39,32378.0,111.4304,111.7915,111.4209,111.554,32378.0
2021-01-05 10:30:00,117.39,117.47,116.91,117.1,50684.0,111.554,111.63,111.0978,111.2784,50684.0
2021-01-05 10:40:00,117.09,117.33,116.82,117.31,54035.0,111.2689,111.4969,111.0123,111.4779,54035.0
2021-01-05 10:50:00,117.36,117.58,116.92,116.96,37851.0,111.5254,111.7345,111.1073,111.1453,37851.0
2021-01-05 11:00:00,116.99,116.99,116.33,116.39,87385.0,111.1738,111.1738,110.5466,110.6037,87385.0
2021-01-05 11:10:00,116.43,116.49,116.02,116.17,28300.0,110.6417,110.6987,110.2521,110.3946,28300.0
2021-01-05 11:20:00,116.2,116.43,116.09,116.35,16046.0,110.4231,110.6417,110.3186,110.5657,16046.0
2021-01-05 11:30:00,116.39,116.46,116.27,116.44,29898.0,110.6037,110.6702,110.4896,110.6512,29898.0
2021-01-05 11:40:00,116.48,116.89,116.33,116.37,33502.0,110.6892,111.0788,110.5466,110.5847,33502.0
2021-01-05 11:50:00,116.41,116.62,116.37,116.37,11917.0,110.6227,110.8222,110.5847,110.5847,11917.0
2021-01-05 12:00:00,116.4,116.77,116.34,116.64,12926.0,110.6132,110.9648,110.5562,110.8412,12926.0
2021-01-05 12:10:00,116.6,116.69,116.26,116.3,27420.0,110.8032,110.8888,110.4801,110.5181,27420.0
2021-01-05 12:20:00,116.29,116.42,116.25,116.25,14552.0,110.5086,110.6322,110.4706,110.4706,14552.0
2021-01-05 12:30:00,116.23,116.4,116.23,116.38,6387.0,110.4516,110.6132,110.4516,110.5942,6387.0
2021-01-05 12:40:00,116.41,116.41,116.04,116.06,23263.0,110.6227,110.6227,110.2711,110.2901,23263.0
2021-01-05 12:50:00,116.07,116.19,115.98,116.19,27051.0,110.2996,110.4136,110.214,110.4136,27051.0
2021-01-05 13:00:00,116.21,116.44,116.21,116.42,17788.0,110.4326,110.6512,110.4326,110.6322,17788.0
2021-01-05 13:10:00,116.43,116.58,116.37,116.5,7543.0,110.6417,110.7842,110.5847,110.7082,7543.0
2021-01-05 13:20:00,116.53,116.53,116.31,116.42,7417.0,110.7367,110.7367,110.5276,110.6322,7417.0
2021-01-05 13:30:00,116.45,116.8,116.44,116.5,12079.0,110.6607,110.9933,110.6512,110.7082,12079.0
2021-01-05 13:40:00,116.5,116.73,116.48,116.54,7154.0,110.7082,110.9268,110.6892,110.7462,7154.0
2021-01-05 13:50:00,116.5,116.91,116.46,116.91,12218.0,110.7082,111.0978,110.6702,111.0978,12218.0
2021-01-05 14:00:00,116.83,117.13,116.83,117.11,13639.0,111.0218,111.3069,111.0218,111.2879,13639.0
2021-01-05 14:10:00,117.1,117.36,117.09,117.23,17191.0,111.2784,111.5254,111.2689,111.4019,17191.0
2021-01-05 14:20:00,117.26,117.26,117.01,117.15,11466.0,111.4304,111.4304,111.1928,111.3259,11466.0
2021-01-05 14:30:00,117.23,117.31,116.99,117.05,21051.0,111.4019,111.4779,111.1738,111.2309,21051.0
2021-01-05 14:40:00,117.03,117.27,117.01,117.19,32720.0,111.2118,111.4399,111.1928,111.3639,32720.0
2021-01-05 14:50:00,117.17,117.17,116.93,116.93,37064.0,111.3449,111.3449,111.1168,111.1168,37064.0
2021-01-05 15:00:00,116.91,117.24,116.91,117.19,10075.0,111.0978,111.4114,111.0978,111.3639,10075.0
2021-01-05 15:10:00,117.18,117.26,116.98,117.04,18493.0,111.3544,111.4304,111.1643,111.2214,18493.0
2021-01-05 15:20:00,117.03,117.22,116.86,117.16,11582.0,111.2118,111.3924,111.0503,111.3354,11582.0
2021-01-05 15:30:00,117.15,117.27,117.08,117.25,11019.0,111.3259,111.4399,111.2594,111.4209,11019.0
2021-01-05 15:40:00,117.21,117.34,117.15,117.32,30119.0,111.3829,111.5064,111.3259,111.4874,30119.0
2021-01-05 15:50:00,117.35,117.52,116.95,117.17,91161.0,111.5159,111.6775,111.1358,111.3449,91161.0
2021-01-06 09:30:00,115.9,118.59,115.9,118.22,66421.0,110.138,112.6943,110.138,112.3427,66421.0
2021-01-06 09:40:00,118.35,118.39,117.47,117.86,20154.0,112.4662,112.5042,111.63,112.0006,20154.0
2021-01-06 09:50:00,117.8,118.81,117.69,118.81,21740.0,111.9436,112.9034,111.839,112.9034,21740.0
2021-01-06 10:00:00,118.81,119.42,118.68,119.18,33743.0,112.9034,113.483,112.7798,113.255,33743.0
2021-01-06 10:10:00,119.23,119.89,119.23,119.79,17480.0,113.3025,113.9297,113.3025,113.8346,17480.0
2021-01-06 10:20:00,119.73,119.94,119.5,119.92,24774.0,113.7776,113.9772,113.5591,113.9582,24774.0
2021-01-06 10:30:00,120.0,120.26,119.9,119.96,16352.0,114.0342,114.2813,113.9392,113.9962,16352.0
2021-01-06 10:40:00,119.93,120.31,119.78,120.3,17607.0,113.9677,114.3288,113.8251,114.3193,17607.0
2021-01-06 10:50:00,120.35,120.83,120.35,120.71,20492.0,114.3668,114.8229,114.3668,114.7089,20492.0
2021-01-06 11:00:00,120.71,120.81,120.49,120.74,7310.0,114.7089,114.8039,114.4998,114.7374,7310.0
2021-01-06 11:10:00,120.73,121.29,120.58,121.23,14067.0,114.7279,115.2601,114.5854,115.203,14067.0
2021-01-06 11:20:00,121.2,121.32,121.04,121.32,14725.0,115.1745,115.2886,115.0225,115.2886,14725.0
2021-01-06 11:30:00,121.32,121.35,120.56,120.56,13491.0,115.2886,115.3171,114.5664,114.5664,13491.0
2021-01-06 11:40:00,120.56,121.02,120.45,120.91,12054.0,114.5664,115.0035,114.4618,114.899,12054.0
2021-01-06 11:50:00,120.96,121.1,120.78,120.89,11212.0,114.9465,115.0795,114.7754,114.8799,11212.0
2021-01-06 12:00:00,120.97,121.46,120.85,121.38,12768.0,114.956,115.4216,114.8419,115.3456,12768.0
2021-01-06 12:10:00,121.39,121.67,121.36,121.58,20796.0,115.3551,115.6212,115.3266,115.5356,20796.0
2021-01-06 12:20:00,121.58,121.85,121.51,121.74,8980.0,115.5356,115.7922,115.4691,115.6877,8980.0
2021-01-06 12:30:00,121.75,122.58,121.69,122.5,31773.0,115.6972,116.4859,115.6402,116.4099,31773.0
2021-01-06 12:40:00,122.53,122.54,122.16,122.33,41491.0,116.4384,116.4479,116.0868,116.2484,41491.0
2021-01-06 12:50:00,122.3,122.55,122.25,122.4,17173.0,116.2198,116.4574,116.1723,116.3149,17173.0
2021-01-06 13:00:00,122.4,122.49,122.18,122.4,12641.0,116.3149,116.4004,116.1058,116.3149,12641.0
2021-01-06 13:10:00,122.47,122.57,122.35,122.4,16121.0,116.3814,116.4764,116.2674,116.3149,16121.0
2021-01-06 13:20:00,122.35,122.69,122.33,122.64,7541.0,116.2674,116.5905,116.2484,116.5429,7541.0
2021-01-06 13:30:00,122.68,122.89,122.66,122.87,9429.0,116.581,116.7805,116.562,116.7615,9429.0
2021-01-06 13:40:00,122.82,123.14,122.82,123.1,7792.0,116.714,117.0181,116.714,116.9801,7792.0
2021-01-06 13:50:00,123.09,123.12,122.84,122.9,14820.0,116.9706,116.9991,116.733,116.79,14820.0
2021-01-06 14:00:00,122.88,122.88,122.63,122.74,9492.0,116.771,116.771,116.5334,116.638,9492.0
2021-01-06 14:10:00,122.79,122.88,121.93,122.18,14625.0,116.6855,116.771,115.8682,116.1058,14625.0
2021-01-06 14:20:00,122.25,122.42,121.6,121.68,9479.0,116.1723,116.3339,115.5546,115.6307,9479.0
2021-01-06 14:30:00,121.65,122.22,121.35,121.66,11670.0,115.6022,116.1438,115.3171,115.6117,11670.0
2021-01-06 14:40:00,121.51,122.11,121.1,121.18,13194.0,115.4691,116.0393,115.0795,115.1555,13194.0
2021-01-06 14:50:00,121.27,121.7,121.03,121.53,16704.0,115.2411,115.6497,115.013,115.4881,16704.0
2021-01-06 15:00:00,121.47,121.47,121.02,121.4,14570.0,115.4311,115.4311,115.0035,115.3646,14570.0
2021-01-06 15:10:00,121.46,121.87,121.3,121.5,22955.0,115.4216,115.8112,115.2696,115.4596,22955.0
2021-01-06 15:20:00,121.54,121.69,120.75,121.58,26420.0,115.4976,115.6402,114.7469,115.5356,26420.0
2021-01-06 15:30:00,121.51,121.81,121.25,121.68,31506.0,115.4691,115.7542,115.222,115.6307,31506.0
2021-01-06 15:40:00,121.72,122.43,121.69,122.31,48277.0,115.6687,116.3434,115.6402,116.2294,48277.0
2021-01-06 15:50:00,122.3,122.6,121.89,122.29,142866.0,116.2198,116.5049,115.8302,116.2103,142866.0
2021-01-07 09:30:00,121.4,122.87,121.29,121.74,66486.0,115.3646,116.7615,115.2601,115.6877,66486.0
2021-01-07 09:40:00,121.55,121.87,121.04,121.57,16469.0,115.5071,115.8112,115.0225,115.5261,16469.0
2021-01-07 09:50:00,121.56,122.38,121.53,122.38,14727.0,115.5166,116.2959,115.4881,116.2959,14727.0
2021-01-07 10:00:00,122.46,122.59,121.69,121.94,25040.0,116.3719,116.4954,115.6402,115.8777,25040.0
2021-01-07 10:10:00,121.93,122.3,121.67,122.12,30862.0,115.8682,116.2198,115.6212,116.0488,30862.0
2021-01-07 10:20:00,122.14,122.79,122.14,122.67,34629.0,116.0678,116.6855,116.0678,116.5715,34629.0
2021-01-07 10:30:00,122.6,122.72,122.28,122.48,43525.0,116.5049,116.619,116.2008,116.3909,43525.0
2021-01-07 10:40:00,122.39,122.84,122.39,122.84,31927.0,116.3054,116.733,116.3054,116.733,31927.0
2021-01-07 10:50:00,122.84,122.92,122.54,122.74,13540.0,116.733,116.809,116.4479,116.638,13540.0
2021-01-07 11:00:00,122.75,123.03,122.6,122.72,14508.0,116.6475,116.9136,116.5049,116.619,14508.0
2021-01-07 11:10:00,122.67,122.73,122.36,122.63,12652.0,116.5715,116.6285,116.2769,116.5334,12652.0
2021-01-07 11:20:00,122.74,122.87,122.42,122.5,9206.0,116.638,116.7615,116.3339,116.4099,9206.0
2021-01-07 11:30:00,122.51,122.8,122.41,122.52,7594.0,116.4194,116.695,116.3244,116.4289,7594.0
2021-01-07 11:40:00,122.52,122.93,122.43,122.8,15931.0,116.4289,116.8185,116.3434,116.695,15931.0
2021-01-07 11:50:00,122.77,122.79,122.53,122.64,11574.0,116.6665,116.6855,116.4384,116.5429,11574.0
2021-01-07 12:00:00,122.65,122.88,122.65,122.81,9655.0,116.5524,116.771,116.5524,116.7045,9655.0
2021-01-07 12:10:00,122.78,122.91,122.45,122.45,6853.0,116.676,116.7995,116.3624,116.3624,6853.0
2021-01-07 12:20:00,122.5,122.69,122.3,122.37,10129.0,116.4099,116.5905,116.2198,116.2864,10129.0
2021-01-07 12:30:00,122.41,122.64,122.28,122.28,5297.0,116.3244,116.5429,116.2008,116.2008,5297.0
2021-01-07 12:40:00,122.31,122.47,122.11,122.47,3325.0,116.2294,116.3814,116.0393,116.3814,3325.0
2021-01-07 12:50:00,122.53,122.71,122.4,122.43,4763.0,116.4384,116.6095,116.3149,116.3434,4763.0
2021-01-07 13:00:00,122.5,122.63,122.41,122.41,5482.0,116.4099,116.5334,116.3244,116.3244,5482.0
2021-01-07 13:10:00,122.44,122.48,122.24,122.35,10712.0,116.3529,116.3909,116.1628,116.2674,10712.0
2021-01-07 13:20:00,122.39,122.4,121.88,121.88,5098.0,116.3054,116.3149,115.8207,115.8207,5098.0
2021-01-07 13:30:00,121.92,122.19,121.88,121.93,5785.0,115.8587,116.1153,115.8207,115.8682,5785.0
2021-01-07 13:40:00,122.02,122.2,121.98,121.99,4312.0,115.9538,116.1248,115.9158,115.9253,4312.0
2021-01-07 13:50:00,122.05,122.21,121.98,122.21,9119.0,115.9823,116.1343,115.9158,116.1343,9119.0
2021-01-07 14:00:00,122.18,122.29,122.09,122.09,7493.0,116.1058,116.2103,116.0203,116.0203,7493.0
2021-01-07 14:10:00,122.11,122.16,121.86,122.03,11725.0,116.0393,116.0868,115.8017,115.9633,11725.0
2021-01-07 14:20:00,122.03,122.41,121.97,122.28,11522.0,115.9633,116.3244,115.9063,116.2008,11522.0
2021-01-07 14:30:00,122.36,122.46,122.2,122.24,16479.0,116.2769,116.3719,116.1248,116.1628,16479.0
2021-01-07 14:40:00,122.2,122.45,122.14,122.2,7701.0,116.1248,116.3624,116.0678,116.1248,7701.0
2021-01-07 14:50:00,122.17,122.26,122.12,122.26,8857.0,116.0963,116.1818,116.0488,116.1818,8857.0
2021-01-07 15:00:00,122.29,122.37,122.16,122.2,8905.0,116.2103,116.2864,116.0868,116.1248,8905.0
2021-01-07 15:10:00,122.16,122.16,121.96,122.0,8668.0,116.0868,116.0868,115.8968,115.9348,8668.0
2021-01-07 15:20:00,121.99,122.29,121.99,122.23,18336.0,115.9253,116.2103,115.9253,116.1533,18336.0
2021-01-07 15:30:00,122.25,122.46,122.14,122.41,18645.0,116.1723,116.3719,116.0678,116.3244,18645.0
2021-01-07 15:40:00,122.42,122.5,122.31,122.44,20425.0,116.3339,116.4099,116.2294,116.3529,20425.0
2021-01-07 15:50:00,122.4,122.6,121.97,121.97,67279.0,116.3149,116.5049,115.9063,115.9063,67279.0
2021-01-08 09:30:00,121.96,122.65,121.39,122.45,37244.0,115.8968,116.5524,115.3551,116.3624,37244.0
2021-01-08 09:40:00,122.44,123.55,122.44,123.23,26719.0,116.3529,117.4077,116.3529,117.1036,26719.0
2021-01-08 09:50:00,123.3,123.41,123.0,123.29,13822.0,117.1701,117.2747,116.885,117.1606,13822.0
2021-01-08 10:00:00,123.32,123.49,123.11,123.36,13830.0,117.1891,117.3507,116.9896,117.2272,13830.0
2021-01-08 10:10:00,123.49,123.8,123.18,123.4,16800.0,117.3507,117.6453,117.0561,117.2652,16800.0
2021-01-08 10:20:00,123.39,123.39,122.16,122.3,16197.0,117.2557,117.2557,116.0868,116.2198,16197.0
2021-01-08 10:30:00,122.45,122.93,122.38,122.93,21578.0,116.3624,116.8185,116.2959,116.8185,21578.0
2021-01-08 10:40:00,122.96,123.22,122.8,123.13,18901.0,116.847,117.0941,116.695,117.0086,18901.0
2021-01-08 10:50:00,123.11,123.5,123.11,123.38,19347.0,116.9896,117.3602,116.9896,117.2462,19347.0
2021-01-08 11:00:00,123.32,123.32,122.8,122.86,8205.0,117.1891,117.1891,116.695,116.752,8205.0
2021-01-08 11:10:00,122.85,122.89,122.59,122.6,14969.0,116.7425,116.7805,116.4954,116.5049,14969.0
2021-01-08 11:20:00,122.62,122.76,122.5,122.76,9606.0,116.5239,116.657,116.4099,116.657,9606.0
2021-01-08 11:30:00,122.78,122.97,122.57,122.97,16125.0,116.676,116.8565,116.4764,116.8565,16125.0
2021-01-08 11:40:00,123.0,123.0,122.6,122.67,10943.0,116.885,116.885,116.5049,116.5715,10943.0
2021-01-08 11:50:00,122.63,122.92,122.59,122.76,11995.0,116.5334,116.809,116.4954,116.657,11995.0
2021-01-08 12:00:00,122.8,123.02,122.74,122.95,10535.0,116.695,116.9041,116.638,116.8375,10535.0
2021-01-08 12:10:00,122.97,123.01,122.83,122.87,8835.0,116.8565,116.8946,116.7235,116.7615,8835.0
2021-01-08 12:20:00,122.84,122.96,122.76,122.81,10465.0,116.733,116.847,116.657,116.7045,10465.0
2021-01-08 12:30:00,122.83,122.83,122.54,122.7,12393.0,116.7235,116.7235,116.4479,116.6,12393.0
2021-01-08 12:40:00,122.81,122.93,122.37,122.46,23228.0,116.7045,116.8185,116.2864,116.3719,23228.0
2021-01-08 12:50:00,122.45,122.6,122.29,122.49,31486.0,116.3624,116.5049,116.2103,116.4004,31486.0
2021-01-08 13:00:00,122.56,122.56,122.33,122.52,18255.0,116.4669,116.4669,116.2484,116.4289,18255.0
2021-01-08 13:10:00,122.55,122.57,121.96,121.96,28456.0,116.4574,116.4764,115.8968,115.8968,28456.0
2021-01-08 13:20:00,121.95,122.05,121.63,122.05,10519.0,115.8872,115.9823,115.5832,115.9823,10519.0
2021-01-08 13:30:00,122.0,122.41,121.67,121.84,52298.0,115.9348,116.3244,115.6212,115.7827,52298.0
2021-01-08 13:40:00,121.76,121.79,121.38,121.61,6698.0,115.7067,115.7352,115.3456,115.5642,6698.0
2021-01-08 13:50:00,121.53,121.64,121.2,121.3,37417.0,115.4881,115.5927,115.1745,115.2696,37417.0
2021-01-08 14:00:00,121.29,122.21,121.26,122.12,61445.0,115.2601,116.1343,115.2316,116.0488,61445.0
2021-01-08 14:10:00,122.12,122.35,122.05,122.09,62233.0,116.0488,116.2674,115.9823,116.0203,62233.0
2021-01-08 14:20:00,122.1,122.18,121.81,122.06,20748.0,116.0298,116.1058,115.7542,115.9918,20748.0
2021-01-08 14:30:00,122.01,122.25,121.94,121.98,12951.0,115.9443,116.1723,115.8777,115.9158,12951.0
2021-01-08 14:40:00,121.94,122.02,121.62,122.01,9068.0,115.8777,115.9538,115.5737,115.9443,9068.0
2021-01-08 14:50:00,122.09,122.29,122.02,122.2,6298.0,116.0203,116.2103,115.9538,116.1248,6298.0
2021-01-08 15:00:00,122.25,122.78,122.25,122.73,7562.0,116.1723,116.676,116.1723,116.6285,7562.0
2021-01-08 15:10:00,122.72,122.85,122.52,122.52,83173.0,116.619,116.7425,116.4289,116.4289,83173.0
2021-01-08 15:20:00,122.49,122.52,122.3,122.42,14136.0,116.4004,116.4289,116.2198,116.3339,14136.0
2021-01-08 15:30:00,122.38,122.52,122.25,122.47,23700.0,116.2959,116.4289,116.1723,116.3814,23700.0
2021-01-08 15:40:00,122.52,122.88,122.4,122.81,36980.0,116.4289,116.771,116.3149,116.7045,36980.0
2021-01-08 15:50:00,122.84,122.85,122.29,122.48,162609.0,116.733,116.7425,116.2103,116.3909,162609.0
2021-01-11 09:30:00,121.32,121.54,120.61,121.34,52727.0,115.2886,115.4976,114.6139,115.3076,52727.0
2021-01-11 09:40:00,121.32,121.81,121.05,121.24,28685.0,115.2886,115.7542,115.032,115.2125,28685.0
2021-01-11 09:50:00,121.13,121.42,120.98,121.21,26662.0,115.108,115.3836,114.9655,115.184,26662.0
2021-01-11 10:00:00,121.19,121.41,120.95,121.0,27739.0,115.165,115.3741,114.937,114.9845,27739.0
2021-01-11 10:10:00,120.98,121.22,120.75,120.93,32324.0,114.9655,115.1935,114.7469,114.918,32324.0
2021-01-11 10:20:00,120.96,122.09,120.91,121.82,109942.0,114.9465,116.0203,114.899,115.7637,109942.0
2021-01-11 10:30:00,121.79,121.91,121.28,121.28,20606.0,115.7352,115.8492,115.2506,115.2506,20606.0
2021-01-11 10:40:00,121.28,121.34,120.69,120.7,23339.0,115.2506,115.3076,114.6899,114.6994,23339.0
2021-01-11 10:50:00,120.67,121.28,120.59,121.11,30007.0,114.6709,115.2506,114.5949,115.089,30007.0
2021-01-11 11:00:00,121.05,121.29,121.03,121.05,28696.0,115.032,115.2601,115.013,115.032,28696.0
2021-01-11 11:10:00,121.05,121.09,120.44,120.6,20762.0,115.032,115.07,114.4523,114.6044,20762.0
2021-01-11 11:20:00,120.57,121.11,120.55,121.09,20507.0,114.5759,115.089,114.5569,115.07,20507.0
2021-01-11 11:30:00,121.09,121.09,120.75,120.96,29597.0,115.07,115.07,114.7469,114.9465,29597.0
2021-01-11 11:40:00,120.98,121.24,120.94,121.17,28707.0,114.9655,115.2125,114.9275,115.146,28707.0
2021-01-11 11:50:00,121.15,121.5,121.11,121.3,31806.0,115.127,115.4596,115.089,115.2696,31806.0
2021-01-11 12:00:00,121.33,121.41,121.15,121.26,17592.0,115.2981,115.3741,115.127,115.2316,17592.0
2021-01-11 12:10:00,121.27,121.75,121.23,121.66,23644.0,115.2411,115.6972,115.203,115.6117,23644.0
2021-01-11 12:20:00,121.64,121.64,121.2,121.28,19206.0,115.5927,115.5927,115.1745,115.2506,19206.0
2021-01-11 12:30:00,121.28,121.38,121.21,121.28,17128.0,115.2506,115.3456,115.184,115.2506,17128.0
2021-01-11 12:40:00,121.31,121.33,121.1,121.31,18512.0,115.2791,115.2981,115.0795,115.2791,18512.0
2021-01-11 12:50:00,121.31,121.35,121.2,121.29,17989.0,115.2791,115.3171,115.1745,115.2601,17989.0
2021-01-11 13:00:00,121.27,121.57,121.27,121.54,11116.0,115.2411,115.5261,115.2411,115.4976,11116.0
2021-01-11 13:10:00,121.54,121.6,121.23,121.27,23331.0,115.4976,115.5546,115.203,115.2411,23331.0
2021-01-11 13:20:00,121.23,121.28,121.0,121.0,14739.0,115.203,115.2506,114.9845,114.9845,14739.0
2021-01-11 13:30:00,120.94,120.97,120.68,120.7,14828.0,114.9275,114.956,114.6804,114.6994,14828.0
2021-01-11 13:40:00,120.69,120.7,120.43,120.47,10490.0,114.6899,114.6994,114.4428,114.4808,10490.0
2021-01-11 13:50:00,120.44,120.68,120.42,120.58,16024.0,114.4523,114.6804,114.4333,114.5854,16024.0
2021-01-11 14:00:00,120.54,120.68,120.45,120.68,14534.0,114.5473,114.6804,114.4618,114.6804,14534.0
2021-01-11 14:10:00,120.68,120.77,120.44,120.44,9101.0,114.6804,114.7659,114.4523,114.4523,9101.0
2021-01-11 14:20:00,120.48,120.71,120.44,120.55,10436.0,114.4903,114.7089,114.4523,114.5569,10436.0
2021-01-11 14:30:00,120.52,120.64,120.4,120.46,10074.0,114.5283,114.6424,114.4143,114.4713,10074.0
2021-01-11 14:40:00,120.46,120.67,120.44,120.66,12928.0,114.4713,114.6709,114.4523,114.6614,12928.0
2021-01-11 14:50:00,120.61,120.69,120.41,120.46,37684.0,114.6139,114.6899,114.4238,114.4713,37684.0
2021-01-11 15:00:00,120.42,120.75,120.42,120.71,36342.0,114.4333,114.7469,114.4333,114.7089,36342.0
2021-01-11 15:10:00,120.75,120.81,120.63,120.75,11182.0,114.7469,114.8039,114.6329,114.7469,11182.0
2021-01-11 15:20:00,120.75,120.85,120.57,120.69,19788.0,114.7469,114.8419,114.5759,114.6899,19788.0
2021-01-11 15:30:00,120.67,121.05,120.67,120.91,21025.0,114.6709,115.032,114.6709,114.899,21025.0
2021-01-11 15:40:00,120.91,121.06,120.87,121.01,44833.0,114.899,115.0415,114.8609,114.994,44833.0
2021-01-11 15:50:00,121.03,121.04,120.65,120.9,145911.0,115.013,115.0225,114.6519,114.8895,145911.0
2021-01-12 09:30:00,120.06,120.44,119.8,120.14,46801.0,114.0912,114.4523,113.8441,114.1672,46801.0
2021-01-12 09:40:00,120.11,120.95,120.04,120.75,24561.0,114.1387,114.937,114.0722,114.7469,24561.0
2021-01-12 09:50:00,120.78,121.11,120.41,121.0,23735.0,114.7754,115.089,114.4238,114.9845,23735.0
2021-01-12 10:00:00,121.0,121.19,120.9,121.18,24266.0,114.9845,115.165,114.8895,115.1555,24266.0
2021-01-12 10:10:00,121.18,121.73,121.13,121.7,21112.0,115.1555,115.6782,115.108,115.6497,21112.0
2021-01-12 10:20:00,121.42,121.53,121.01,121.1,20077.0,115.3836,115.4881,114.994,115.0795,20077.0
2021-01-12 10:30:00,121.09,121.47,121.06,121.25,11865.0,115.07,115.4311,115.0415,115.222,11865.0
2021-01-12 10:40:00,121.24,121.33,120.93,121.28,55632.0,115.2125,115.2981,114.918,115.2506,55632.0
2021-01-12 10:50:00,121.28,121.54,121.26,121.47,11835.0,115.2506,115.4976,115.2316,115.4311,11835.0
2021-01-12 11:00:00,121.48,121.71,121.26,121.7,15656.0,115.4406,115.6592,115.2316,115.6497,15656.0
2021-01-12 11:10:00,121.72,121.94,121.62,121.63,16640.0,115.6687,115.8777,115.5737,115.5832,16640.0
2021-01-12 11:20:00,121.5,121.63,121.34,121.4,9037.0,115.4596,115.5832,115.3076,115.3646,9037.0
2021-01-12 11:30:00,121.37,121.63,121.28,121.57,17782.0,115.3361,115.5832,115.2506,115.5261,17782.0
2021-01-12 11:40:00,121.59,121.59,121.29,121.42,10454.0,115.5451,115.5451,115.2601,115.3836,10454.0
2021-01-12 11:50:00,121.42,121.49,121.11,121.44,9222.0,115.3836,115.4501,115.089,115.4026,9222.0
2021-01-12 12:00:00,121.49,121.87,121.05,121.27,28293.0,115.4501,115.8112,115.032,115.2411,28293.0
2021-01-12 12:10:00,121.25,121.83,121.12,121.81,15959.0,115.222,115.7732,115.0985,115.7542,15959.0
2021-01-12 12:20:00,121.84,122.16,121.78,122.16,22293.0,115.7827,116.0868,115.7257,116.0868,22293.0
2021-01-12 12:30:00,122.18,122.2,122.01,122.13,27808.0,116.1058,116.1248,115.9443,116.0583,27808.0
2021-01-12 12:40:00,122.08,122.37,122.01,122.33,17482.0,116.0108,116.2864,115.9443,116.2484,17482.0
2021-01-12 12:50:00,122.32,122.43,121.84,121.88,21987.0,116.2389,116.3434,115.7827,115.8207,21987.0
2021-01-12 13:00:00,121.86,122.26,121.8,122.04,18236.0,115.8017,116.1818,115.7447,115.9728,18236.0
2021-01-12 13:10:00,122.08,122.3,122.01,122.09,12082.0,116.0108,116.2198,115.9443,116.0203,12082.0
2021-01-12 13:20:00,122.08,122.13,121.9,122.12,9542.0,116.0108,116.0583,115.8397,116.0488,9542.0
2021-01-12 13:30:00,122.1,122.27,122.07,122.17,11409.0,116.0298,116.1913,116.0013,116.0963,11409.0
2021-01-12 13:40:00,122.18,122.2,121.79,121.79,15024.0,116.1058,116.1248,115.7352,115.7352,15024.0
2021-01-12 13:50:00,121.79,121.85,121.72,121.85,10432.0,115.7352,115.7922,115.6687,115.7922,10432.0
2021-01-12 14:00:00,121.83,122.08,121.79,121.99,18347.0,115.7732,116.0108,115.7352,115.9253,18347.0
2021-01-12 14:10:00,121.98,122.01,121.63,121.63,31450.0,115.9158,115.9443,115.5832,115.5832,31450.0
2021-01-12 14:20:00,121.66,121.76,121.55,121.55,11701.0,115.6117,115.7067,115.5071,115.5071,11701.0
2021-01-12 14:30:00,121.54,121.74,121.48,121.7,15200.0,115.4976,115.6877,115.4406,115.6497,15200.0
2021-01-12 14:40:00,121.66,121.69,121.31,121.4,11849.0,115.6117,115.6402,115.2791,115.3646,11849.0
2021-01-12 14:50:00,121.38,121.38,121.02,121.02,39763.0,115.3456,115.3456,115.0035,115.0035,39763.0
2021-01-12 15:00:00,121.05,121.24,121.01,121.23,26108.0,115.032,115.2125,114.994,115.203,26108.0
2021-01-12 15:10:00,121.23,121.23,121.07,121.16,35050.0,115.203,115.203,115.051,115.1365,35050.0
2021-01-12 15:20:00,121.16,121.24,121.09,121.13,25556.0,115.1365,115.2125,115.07,115.108,25556.0
2021-01-12 15:30:00,121.14,121.26,121.09,121.15,29124.0,115.1175,115.2316,115.07,115.127,29124.0
2021-01-12 15:40:00,121.16,121.26,121.11,121.24,33194.0,115.1365,115.2316,115.089,115.2125,33194.0
2021-01-12 15:50:00,121.25,121.39,121.08,121.1,141072.0,115.222,115.3551,115.0605,115.0795,141072.0
2021-01-13 09:30:00,119.76,120.49,118.56,118.91,36466.0,113.8061,114.4998,112.6658,112.9984,36466.0
2021-01-13 09:40:00,118.91,119.28,118.55,119.21,51869.0,112.9984,113.35,112.6563,113.2835,51869.0
2021-01-13 09:50:00,119.32,119.88,119.32,119.52,19084.0,113.388,113.9202,113.388,113.5781,19084.0
2021-01-13 10:00:00,119.48,119.56,118.88,119.34,13138.0,113.54,113.6161,112.9699,113.407,13138.0
2021-01-13 10:10:00,119.44,119.57,119.26,119.48,12538.0,113.502,113.6256,113.331,113.54,12538.0
2021-01-13 10:20:00,119.46,119.54,119.33,119.42,8205.0,113.521,113.5971,113.3975,113.483,8205.0
2021-01-13 10:30:00,119.47,120.13,119.46,120.13,22803.0,113.5305,114.1577,113.521,114.1577,22803.0
2021-01-13 10:40:00,120.2,120.56,120.15,120.4,28276.0,114.2243,114.5664,114.1767,114.4143,28276.0
2021-01-13 10:50:00,120.4,120.99,120.38,120.72,27302.0,114.4143,114.975,114.3953,114.7184,27302.0
2021-01-13 11:00:00,120.72,120.77,120.16,120.26,23080.0,114.7184,114.7659,114.1862,114.2813,23080.0
2021-01-13 11:10:00,120.22,120.22,120.0,120.11,17626.0,114.2433,114.2433,114.0342,114.1387,17626.0
2021-01-13 11:20:00,120.14,120.23,120.05,120.19,18759.0,114.1672,114.2528,114.0817,114.2147,18759.0
2021-01-13 11:30:00,120.25,120.54,120.21,120.47,16360.0,114.2718,114.5473,114.2338,114.4808,16360.0
2021-01-13 11:40:00,120.54,120.72,120.53,120.65,8249.0,114.5473,114.7184,114.5378,114.6519,8249.0
2021-01-13 11:50:00,120.68,120.69,120.34,120.4,8054.0,114.6804,114.6899,114.3573,114.4143,8054.0
2021-01-13 12:00:00,120.38,120.38,120.02,120.09,6345.0,114.3953,114.3953,114.0532,114.1197,6345.0
2021-01-13 12:10:00,120.14,120.23,120.01,120.2,8045.0,114.1672,114.2528,114.0437,114.2243,8045.0
2021-01-13 12:20:00,120.19,120.2,120.03,120.19,17934.0,114.2147,114.2243,114.0627,114.2147,17934.0
2021-01-13 12:30:00,120.13,120.22,119.93,120.05,10849.0,114.1577,114.2433,113.9677,114.0817,10849.0
2021-01-13 12:40:00,120.04,120.51,120.04,120.5,7158.0,114.0722,114.5188,114.0722,114.5093,7158.0
2021-01-13 12:50:00,120.5,120.85,120.45,120.84,7924.0,114.5093,114.8419,114.4618,114.8324,7924.0
2021-01-13 13:00:00,120.82,120.87,120.51,120.58,14836.0,114.8134,114.8609,114.5188,114.5854,14836.0
2021-01-13 13:10:00,120.58,120.6,120.49,120.54,4592.0,114.5854,114.6044,114.4998,114.5473,4592.0
2021-01-13 13:20:00,120.54,120.6,120.4,120.42,7861.0,114.5473,114.6044,114.4143,114.4333,7861.0
2021-01-13 13:30:00,120.41,120.43,120.05,120.1,13981.0,114.4238,114.4428,114.0817,114.1292,13981.0
2021-01-13 13:40:00,120.08,120.13,119.98,120.08,11637.0,114.1102,114.1577,114.0152,114.1102,11637.0
2021-01-13 13:50:00,120.08,120.19,119.91,119.91,15539.0,114.1102,114.2147,113.9487,113.9487,15539.0
2021-01-13 14:00:00,119.9,120.12,119.66,119.76,42402.0,113.9392,114.1482,113.7111,113.8061,42402.0
2021-01-13 14:10:00,119.78,120.35,119.73,120.34,42811.0,113.8251,114.3668,113.7776,114.3573,42811.0
2021-01-13 14:20:00,120.29,120.29,120.08,120.16,11127.0,114.3098,114.3098,114.1102,114.1862,11127.0
2021-01-13 14:30:00,120.17,120.17,119.93,120.0,12734.0,114.1957,114.1957,113.9677,114.0342,12734.0
2021-01-13 14:40:00,119.99,120.01,119.75,119.79,13481.0,114.0247,114.0437,113.7966,113.8346,13481.0
2021-01-13 14:50:00,119.79,119.83,119.55,119.71,11066.0,113.8346,113.8726,113.6066,113.7586,11066.0
2021-01-13 15:00:00,119.67,119.76,119.61,119.72,10683.0,113.7206,113.8061,113.6636,113.7681,10683.0
2021-01-13 15:10:00,119.75,119.83,119.6,119.68,14564.0,113.7966,113.8726,113.6541,113.7301,14564.0
2021-01-13 15:20:00,119.66,119.66,119.31,119.42,17869.0,113.7111,113.7111,113.3785,113.483,17869.0
2021-01-13 15:30:00,119.39,119.52,119.23,119.47,20095.0,113.4545,113.5781,113.3025,113.5305,20095.0
2021-01-13 15:40:00,119.49,119.57,119.35,119.41,37399.0,113.5495,113.6256,113.4165,113.4735,37399.0
2021-01-13 15:50:00,119.36,119.4,119.1,119.15,112579.0,113.426,113.464,113.1789,113.2265,112579.0
2021-01-14 09:30:00,119.41,119.61,118.07,119.02,62913.0,113.4735,113.6636,112.2001,113.1029,62913.0
2021-01-14 09:40:00,119.02,119.77,118.99,119.69,23292.0,113.1029,113.8156,113.0744,113.7396,23292.0
2021-01-14 09:50:00,119.7,119.78,119.05,119.05,18024.0,113.7491,113.8251,113.1314,113.1314,18024.0
2021-01-14 10:00:00,119.05,119.29,118.71,118.73,19034.0,113.1314,113.3595,112.8083,112.8273,19034.0
2021-01-14 10:10:00,118.82,118.97,118.62,118.62,13912.0,112.9129,113.0554,112.7228,112.7228,13912.0
2021-01-14 10:20:00,118.57,118.66,118.32,118.32,24454.0,112.6753,112.7608,112.4377,112.4377,24454.0
2021-01-14 10:30:00,118.33,118.36,117.8,117.92,19271.0,112.4472,112.4757,111.9436,112.0576,19271.0
2021-01-14 10:40:00,117.91,118.02,117.59,117.67,16274.0,112.0481,112.1526,111.744,111.82,16274.0
2021-01-14 10:50:00,117.69,117.93,117.69,117.9,22723.0,111.839,112.0671,111.839,112.0386,22723.0
2021-01-14 11:00:00,117.87,117.89,117.45,117.45,70483.0,112.0101,112.0291,111.611,111.611,70483.0
2021-01-14 11:10:00,117.47,117.59,117.08,117.25,104841.0,111.63,111.744,111.2594,111.4209,104841.0
2021-01-14 11:20:00,117.28,117.69,117.25,117.59,30762.0,111.4494,111.839,111.4209,111.744,30762.0
2021-01-14 11:30:00,117.57,117.78,117.54,117.78,12235.0,111.725,111.9246,111.6965,111.9246,12235.0
2021-01-14 11:40:00,117.78,118.04,117.73,117.79,20661.0,111.9246,112.1716,111.877,111.9341,20661.0
2021-01-14 11:50:00,117.75,117.75,117.29,117.29,10702.0,111.8961,111.8961,111.4589,111.4589,10702.0
2021-01-14 12:00:00,117.27,117.7,117.16,117.64,73148.0,111.4399,111.8485,111.3354,111.7915,73148.0
2021-01-14 12:10:00,117.62,117.89,117.45,117.61,55938.0,111.7725,112.0291,111.611,111.763,55938.0
2021-01-14 12:20:00,117.59,117.62,117.43,117.52,7671.0,111.744,111.7725,111.592,111.6775,7671.0
2021-01-14 12:30:00,117.55,117.63,117.21,117.22,8462.0,111.706,111.782,111.3829,111.3924,8462.0
2021-01-14 12:40:00,117.22,117.22,116.91,117.14,18374.0,111.3924,111.3924,111.0978,111.3164,18374.0
2021-01-14 12:50:00,117.15,117.52,117.11,117.5,13375.0,111.3259,111.6775,111.2879,111.6585,13375.0
2021-01-14 13:00:00,117.5,117.64,117.46,117.5,36403.0,111.6585,111.7915,111.6205,111.6585,36403.0
2021-01-14 13:10:00,117.53,117.53,117.22,117.23,10998.0,111.687,111.687,111.3924,111.4019,10998.0
2021-01-14 13:20:00,117.26,117.43,117.18,117.4,9042.0,111.4304,111.592,111.3544,111.5635,9042.0
2021-01-14 13:30:00,117.45,117.57,117.37,117.56,19025.0,111.611,111.725,111.5349,111.7155,19025.0
2021-01-14 13:40:00,117.54,117.77,117.53,117.65,12525.0,111.6965,111.9151,111.687,111.801,12525.0
2021-01-14 13:50:00,117.63,117.8,117.51,117.55,11325.0,111.782,111.9436,111.668,111.706,11325.0
2021-01-14 14:00:00,117.59,117.68,117.52,117.56,10674.0,111.744,111.8295,111.6775,111.7155,10674.0
2021-01-14 14:10:00,117.56,117.72,117.52,117.65,11063.0,111.7155,111.8675,111.6775,111.801,11063.0
2021-01-14 14:20:00,117.65,117.65,117.36,117.39,21499.0,111.801,111.801,111.5254,111.554,21499.0
2021-01-14 14:30:00,117.39,117.42,116.75,116.81,96841.0,111.554,111.5825,110.9458,111.0028,96841.0
2021-01-14 14:40:00,116.81,116.93,116.75,116.76,38106.0,111.0028,111.1168,110.9458,110.9553,38106.0
2021-01-14 14:50:00,116.75,116.96,116.68,116.76,63342.0,110.9458,111.1453,110.8792,110.9553,63342.0
2021-01-14 15:00:00,116.76,116.85,116.58,116.62,196935.0,110.9553,111.0408,110.7842,110.8222,196935.0
2021-01-14 15:10:00,116.59,116.64,116.03,116.03,48386.0,110.7937,110.8412,110.2616,110.2616,48386.0
2021-01-14 15:20:00,116.03,116.44,116.01,116.44,52091.0,110.2616,110.6512,110.2426,110.6512,52091.0
2021-01-14 15:30:00,116.42,117.12,116.36,117.09,76205.0,110.6322,111.2974,110.5752,111.2689,76205.0
2021-01-14 15:40:00,117.08,117.22,116.83,116.88,89943.0,111.2594,111.3924,111.0218,111.0693,89943.0
2021-01-14 15:50:00,116.82,117.22,116.58,117.07,263926.0,111.0123,111.3924,110.7842,111.2499,263926.0
2021-01-15 09:30:00,115.49,116.26,114.93,115.49,169681.0,109.7484,110.4801,109.2162,109.7484,169681.0
2021-01-15 09:40:00,115.55,116.57,115.51,116.57,11715.0,109.8054,110.7747,109.7674,110.7747,11715.0
2021-01-15 09:50:00,116.57,116.57,115.87,116.08,18932.0,110.7747,110.7747,110.1095,110.3091,18932.0
2021-01-15 10:00:00,116.13,116.16,114.88,114.88,24062.0,110.3566,110.3851,109.1687,109.1687,24062.0
2021-01-15 10:10:00,114.82,115.21,114.5,114.59,28215.0,109.1117,109.4823,108.8076,108.8932,28215.0
2021-01-15 10:20:00,114.63,114.77,114.19,114.67,31264.0,108.9312,109.0642,108.513,108.9692,31264.0
2021-01-15 10:30:00,114.61,115.1,114.5,115.1,24836.0,108.9122,109.3778,108.8076,109.3778,24836.0
2021-01-15 10:40:00,115.17,115.29,114.81,114.86,19810.0,109.4443,109.5584,109.1022,109.1497,19810.0
2021-01-15 10:50:00,114.86,114.9,114.61,114.64,13559.0,109.1497,109.1877,108.9122,108.9407,13559.0
2021-01-15 11:00:00,114.67,114.68,114.39,114.64,31624.0,108.9692,108.9787,108.7031,108.9407,31624.0
2021-01-15 11:10:00,114.68,115.42,114.67,115.42,8013.0,108.9787,109.6819,108.9692,109.6819,8013.0
2021-01-15 11:20:00,115.56,115.71,115.52,115.71,12761.0,109.8149,109.9575,109.7769,109.9575,12761.0
2021-01-15 11:30:00,115.66,115.79,115.46,115.76,13402.0,109.91,110.0335,109.7199,110.005,13402.0
2021-01-15 11:40:00,115.8,115.88,115.63,115.63,8204.0,110.043,110.119,109.8814,109.8814,8204.0
2021-01-15 11:50:00,115.5,115.54,115.25,115.28,13975.0,109.7579,109.7959,109.5203,109.5488,13975.0
2021-01-15 12:00:00,115.25,115.66,115.25,115.48,14156.0,109.5203,109.91,109.5203,109.7389,14156.0
2021-01-15 12:10:00,115.48,115.81,115.41,115.8,6127.0,109.7389,110.0525,109.6724,110.043,6127.0
2021-01-15 12:20:00,115.75,115.78,115.59,115.59,7032.0,109.9955,110.024,109.8434,109.8434,7032.0
2021-01-15 12:30:00,115.61,115.92,115.58,115.9,5586.0,109.8624,110.157,109.8339,110.138,5586.0
2021-01-15 12:40:00,115.93,116.23,115.93,116.09,8932.0,110.1665,110.4516,110.1665,110.3186,8932.0
2021-01-15 12:50:00,116.04,116.3,116.01,116.26,7816.0,110.2711,110.5181,110.2426,110.4801,7816.0
2021-01-15 13:00:00,116.31,116.31,116.03,116.15,6239.0,110.5276,110.5276,110.2616,110.3756,6239.0
2021-01-15 13:10:00,116.17,116.6,116.14,116.47,8138.0,110.3946,110.8032,110.3661,110.6797,8138.0
2021-01-15 13:20:00,116.51,116.81,116.51,116.75,13971.0,110.7177,111.0028,110.7177,110.9458,13971.0
2021-01-15 13:30:00,116.78,116.86,116.73,116.83,16363.0,110.9743,111.0503,110.9268,111.0218,16363.0
2021-01-15 13:40:00,116.88,116.93,116.53,116.53,10710.0,111.0693,111.1168,110.7367,110.7367,10710.0
2021-01-15 13:50:00,116.45,116.68,116.41,116.67,6565.0,110.6607,110.8792,110.6227,110.8697,6565.0
2021-01-15 14:00:00,116.69,116.72,116.47,116.53,8138.0,110.8888,110.9173,110.6797,110.7367,8138.0
2021-01-15 14:10:00,116.48,116.65,116.45,116.59,6649.0,110.6892,110.8507,110.6607,110.7937,6649.0
2021-01-15 14:20:00,116.63,116.7,116.47,116.7,5952.0,110.8317,110.8983,110.6797,110.8983,5952.0
2021-01-15 14:30:00,116.69,116.99,116.68,116.91,8388.0,110.8888,111.1738,110.8792,111.0978,8388.0
2021-01-15 14:40:00,116.91,116.97,116.8,116.94,7510.0,111.0978,111.1548,110.9933,111.1263,7510.0
2021-01-15 14:50:00,116.88,116.98,116.83,116.94,13726.0,111.0693,111.1643,111.0218,111.1263,13726.0
2021-01-15 15:00:00,116.99,117.05,116.79,116.87,13507.0,111.1738,111.2309,110.9838,111.0598,13507.0
2021-01-15 15:10:00,116.89,117.37,116.89,117.31,16510.0,111.0788,111.5349,111.0788,111.4779,16510.0
2021-01-15 15:20:00,117.33,117.33,117.09,117.1,14204.0,111.4969,111.4969,111.2689,111.2784,14204.0
2021-01-15 15:30:00,117.11,117.15,117.01,117.07,24934.0,111.2879,111.3259,111.1928,111.2499,24934.0
2021-01-15 15:40:00,117.09,117.25,116.81,116.85,34598.0,111.2689,111.4209,111.0028,111.0408,34598.0
2021-01-15 15:50:00,116.92,117.0,116.67,116.91,94603.0,111.1073,111.1833,110.8697,111.0978,94603.0
2021-01-19 09:30:00,117.45,117.81,116.28,116.96,83456.0,111.611,111.9531,110.4991,111.1453,83456.0
2021-01-19 09:40:00,116.89,116.89,115.93,116.05,25767.0,111.0788,111.0788,110.1665,110.2806,25767.0
2021-01-19 09:50:00,116.09,116.38,115.84,116.19,20649.0,110.3186,110.5942,110.081,110.4136,20649.0
2021-01-19 10:00:00,116.07,116.07,114.85,114.92,64728.0,110.2996,110.2996,109.1402,109.2067,64728.0
2021-01-19 10:10:00,114.96,115.02,114.54,114.95,61345.0,109.2448,109.3018,108.8456,109.2353,61345.0
2021-01-19 10:20:00,114.9,115.08,114.83,115.07,27177.0,109.1877,109.3588,109.1212,109.3493,27177.0
2021-01-19 10:30:00,115.05,115.07,114.74,114.8,51613.0,109.3303,109.3493,109.0357,109.0927,51613.0
2021-01-19 10:40:00,114.8,115.21,114.79,114.98,31164.0,109.0927,109.4823,109.0832,109.2638,31164.0
2021-01-19 10:50:00,114.98,114.98,114.47,114.52,17765.0,109.2638,109.2638,108.7791,108.8266,17765.0
2021-01-19 11:00:00,114.52,114.91,114.39,114.74,22588.0,108.8266,109.1972,108.7031,109.0357,22588.0
2021-01-19 11:10:00,114.77,114.89,114.27,114.33,44259.0,109.0642,109.1782,108.5891,108.6461,44259.0
2021-01-19 11:20:00,114.38,114.7,114.28,114.62,19386.0,108.6936,108.9977,108.5986,108.9217,19386.0
2021-01-19 11:30:00,114.59,114.59,114.21,114.52,22874.0,108.8932,108.8932,108.532,108.8266,22874.0
2021-01-19 11:40:00,114.55,114.89,114.55,114.69,19322.0,108.8551,109.1782,108.8551,108.9882,19322.0
2021-01-19 11:50:00,114.68,114.75,114.36,114.36,19127.0,108.9787,109.0452,108.6746,108.6746,19127.0
2021-01-19 12:00:00,114.4,114.96,114.35,114.7,74190.0,108.7126,109.2448,108.6651,108.9977,74190.0
2021-01-19 12:10:00,114.7,114.77,114.57,114.72,20095.0,108.9977,109.0642,108.8741,109.0167,20095.0
2021-01-19 12:20:00,114.78,115.06,114.77,115.0,18388.0,109.0737,109.3398,109.0642,109.2828,18388.0
2021-01-19 12:30:00,114.88,114.92,114.63,114.63,12071.0,109.1687,109.2067,108.9312,108.9312,12071.0
2021-01-19 12:40:00,114.61,114.8,114.53,114.55,16712.0,108.9122,109.0927,108.8361,108.8551,16712.0
2021-01-19 12:50:00,114.52,114.8,114.37,114.75,35069.0,108.8266,109.0927,108.6841,109.0452,35069.0
2021-01-19 13:00:00,114.76,115.0,114.67,114.97,22451.0,109.0547,109.2828,108.9692,109.2543,22451.0
2021-01-19 13:10:00,114.94,114.96,114.55,114.55,15745.0,109.2258,109.2448,108.8551,108.8551,15745.0
2021-01-19 13:20:00,114.58,114.8,114.58,114.7,11177.0,108.8836,109.0927,108.8836,108.9977,11177.0
2021-01-19 13:30:00,114.69,114.71,114.41,114.45,11867.0,108.9882,109.0072,108.7221,108.7601,11867.0
2021-01-19 13:40:00,114.44,114.46,114.26,114.46,14801.0,108.7506,108.7696,108.5796,108.7696,14801.0
2021-01-19 13:50:00,114.56,114.64,114.47,114.64,15363.0,108.8646,108.9407,108.7791,108.9407,15363.0
2021-01-19 14:00:00,114.64,114.64,114.39,114.5,34484.0,108.9407,108.9407,108.7031,108.8076,34484.0
2021-01-19 14:10:00,114.52,114.57,114.36,114.37,12007.0,108.8266,108.8741,108.6746,108.6841,12007.0
2021-01-19 14:20:00,114.35,114.37,114.09,114.1,24155.0,108.6651,108.6841,108.418,108.4275,24155.0
2021-01-19 14:30:00,114.09,114.13,113.95,114.02,24568.0,108.418,108.456,108.285,108.3515,24568.0
2021-01-19 14:40:00,114.03,114.07,113.63,113.72,27579.0,108.361,108.399,107.9809,108.0664,27579.0
2021-01-19 14:50:00,113.73,113.85,113.61,113.76,21927.0,108.0759,108.1899,107.9619,108.1044,21927.0
2021-01-19 15:00:00,113.76,113.81,113.65,113.66,21728.0,108.1044,108.1519,107.9999,108.0094,21728.0
2021-01-19 15:10:00,113.64,113.81,113.52,113.81,21808.0,107.9904,108.1519,107.8763,108.1519,21808.0
2021-01-19 15:20:00,113.81,113.83,113.56,113.58,28298.0,108.1519,108.1709,107.9144,107.9334,28298.0
2021-01-19 15:30:00,113.6,113.72,113.34,113.71,76841.0,107.9524,108.0664,107.7053,108.0569,76841.0
2021-01-19 15:40:00,113.67,113.91,113.61,113.81,54644.0,108.0189,108.247,107.9619,108.1519,54644.0
2021-01-19 15:50:00,113.79,114.04,113.54,114.0,254678.0,108.1329,108.3705,107.8954,108.3325,254678.0
2021-01-20 09:30:00,113.73,115.45,113.73,114.94,84199.0,108.0759,109.7104,108.0759,109.2258,84199.0
2021-01-20 09:40:00,114.98,115.12,114.28,114.65,60858.0,109.2638,109.3968,108.5986,108.9502,60858.0
2021-01-20 09:50:00,114.74,115.3,114.53,115.04,38290.0,109.0357,109.5679,108.8361,109.3208,38290.0
2021-01-20 10:00:00,115.03,115.46,114.95,115.07,21413.0,109.3113,109.7199,109.2353,109.3493,21413.0
2021-01-20 10:10:00,115.08,115.89,115.08,115.35,34794.0,109.3588,110.1285,109.3588,109.6154,34794.0
2021-01-20 10:20:00,115.36,115.62,115.02,115.3,32427.0,109.6249,109.8719,109.3018,109.5679,32427.0
2021-01-20 10:30:00,115.37,115.86,115.33,115.69,23490.0,109.6344,110.1,109.5964,109.9385,23490.0
2021-01-20 10:40:00,115.7,115.94,115.61,115.94,27269.0,109.948,110.176,109.8624,110.176,27269.0
2021-01-20 10:50:00,115.93,116.39,115.84,116.12,60780.0,110.1665,110.6037,110.081,110.3471,60780.0
2021-01-20 11:00:00,116.12,116.19,115.97,115.98,36082.0,110.3471,110.4136,110.2045,110.214,36082.0
2021-01-20 11:10:00,115.97,116.28,115.87,116.21,12279.0,110.2045,110.4991,110.1095,110.4326,12279.0
2021-01-20 11:20:00,116.19,116.34,116.01,116.02,19377.0,110.4136,110.5562,110.2426,110.2521,19377.0
2021-01-20 11:30:00,116.03,116.26,116.0,116.18,20341.0,110.2616,110.4801,110.2331,110.4041,20341.0
2021-01-20 11:40:00,116.2,116.59,116.2,116.58,22708.0,110.4231,110.7937,110.4231,110.7842,22708.0
2021-01-20 11:50:00,116.54,116.82,116.54,116.81,20549.0,110.7462,111.0123,110.7462,111.0028,20549.0
2021-01-20 12:00:00,116.79,116.91,116.61,116.61,18999.0,110.9838,111.0978,110.8127,110.8127,18999.0
2021-01-20 12:10:00,116.65,116.65,116.5,116.52,17451.0,110.8507,110.8507,110.7082,110.7272,17451.0
2021-01-20 12:20:00,116.56,116.61,116.32,116.33,20901.0,110.7652,110.8127,110.5371,110.5466,20901.0
2021-01-20 12:30:00,116.35,116.45,116.22,116.34,13563.0,110.5657,110.6607,110.4421,110.5562,13563.0
2021-01-20 12:40:00,116.34,116.61,116.32,116.42,14124.0,110.5562,110.8127,110.5371,110.6322,14124.0
2021-01-20 12:50:00,116.4,116.4,116.2,116.22,13734.0,110.6132,110.6132,110.4231,110.4421,13734.0
2021-01-20 13:00:00,116.24,116.35,116.16,116.34,12646.0,110.4611,110.5657,110.3851,110.5562,12646.0
2021-01-20 13:10:00,116.36,116.47,116.3,116.34,17329.0,110.5752,110.6797,110.5181,110.5562,17329.0
2021-01-20 13:20:00,116.34,116.34,116.07,116.09,13721.0,110.5562,110.5562,110.2996,110.3186,13721.0
2021-01-20 13:30:00,116.09,116.16,115.98,116.04,20002.0,110.3186,110.3851,110.214,110.2711,20002.0
2021-01-20 13:40:00,116.02,116.05,115.83,115.83,14194.0,110.2521,110.2806,110.0715,110.0715,14194.0
2021-01-20 13:50:00,115.83,115.87,115.73,115.79,49788.0,110.0715,110.1095,109.9765,110.0335,49788.0
2021-01-20 14:00:00,115.8,115.8,115.53,115.62,115664.0,110.043,110.043,109.7864,109.8719,115664.0
2021-01-20 14:10:00,115.62,115.63,115.31,115.32,31751.0,109.8719,109.8814,109.5774,109.5869,31751.0
2021-01-20 14:20:00,115.31,115.68,115.22,115.68,52761.0,109.5774,109.929,109.4918,109.929,52761.0
2021-01-20 14:30:00,115.69,115.81,115.64,115.68,15374.0,109.9385,110.0525,109.891,109.929,15374.0
2021-01-20 14:40:00,115.67,115.83,115.67,115.8,20956.0,109.9195,110.0715,109.9195,110.043,20956.0
2021-01-20 14:50:00,115.83,116.01,115.8,115.86,20056.0,110.0715,110.2426,110.043,110.1,20056.0
2021-01-20 15:00:00,115.86,115.94,115.77,115.85,22397.0,110.1,110.176,110.0145,110.0905,22397.0
2021-01-20 15:10:00,115.84,115.87,115.49,115.52,24820.0,110.081,110.1095,109.7484,109.7769,24820.0
2021-01-20 15:20:00,115.52,115.86,115.5,115.71,41643.0,109.7769,110.1,109.7579,109.9575,41643.0
2021-01-20 15:30:00,115.67,115.69,115.53,115.54,30634.0,109.9195,109.9385,109.7864,109.7959,30634.0
2021-01-20 15:40:00,115.56,115.61,115.26,115.27,45859.0,109.8149,109.8624,109.5298,109.5393,45859.0
2021-01-20 15:50:00,115.23,115.32,115.05,115.06,175743.0,109.5013,109.5869,109.3303,109.3398,175743.0
2021-01-21 09:30:00,115.46,115.55,114.65,115.37,39085.0,109.7199,109.8054,108.9502,109.6344,39085.0
2021-01-21 09:40:00,115.33,115.36,114.37,114.49,12072.0,109.5964,109.6249,108.6841,108.7981,12072.0
2021-01-21 09:50:00,114.53,115.09,114.44,115.09,15430.0,108.8361,109.3683,108.7506,109.3683,15430.0
2021-01-21 10:00:00,115.06,115.07,114.67,114.78,17002.0,109.3398,109.3493,108.9692,109.0737,17002.0
2021-01-21 10:10:00,114.82,115.11,114.82,114.93,8045.0,109.1117,109.3873,109.1117,109.2162,8045.0
2021-01-21 10:20:00,114.85,115.5,114.81,115.5,6716.0,109.1402,109.7579,109.1022,109.7579,6716.0
2021-01-21 10:30:00,115.55,115.7,115.34,115.52,14512.0,109.8054,109.948,109.6059,109.7769,14512.0
2021-01-21 10:40:00,115.47,115.74,115.44,115.72,15116.0,109.7294,109.986,109.7009,109.967,15116.0
2021-01-21 10:50:00,115.7,115.95,115.49,115.54,19098.0,109.948,110.1855,109.7484,109.7959,19098.0
2021-01-21 11:00:00,115.52,115.52,114.9,114.97,9190.0,109.7769,109.7769,109.1877,109.2543,9190.0
2021-01-21 11:10:00,114.99,114.99,114.64,114.81,8089.0,109.2733,109.2733,108.9407,109.1022,8089.0
2021-01-21 11:20:00,114.85,114.85,114.56,114.56,7557.0,109.1402,109.1402,108.8646,108.8646,7557.0
2021-01-21 11:30:00,114.53,114.87,114.5,114.75,28639.0,108.8361,109.1592,108.8076,109.0452,28639.0
2021-01-21 11:40:00,114.74,115.09,114.71,115.0,7417.0,109.0357,109.3683,109.0072,109.2828,7417.0
2021-01-21 11:50:00,114.99,115.27,114.97,115.18,7780.0,109.2733,109.5393,109.2543,109.4538,7780.0
2021-01-21 12:00:00,115.19,115.25,115.01,115.03,9334.0,109.4633,109.5203,109.2923,109.3113,9334.0
2021-01-21 12:10:00,115.06,115.19,114.97,115.03,12600.0,109.3398,109.4633,109.2543,109.3113,12600.0
2021-01-21 12:20:00,115.0,115.36,115.0,115.25,10150.0,109.2828,109.6249,109.2828,109.5203,10150.0
2021-01-21 12:30:00,115.25,115.65,115.17,115.5,12225.0,109.5203,109.9005,109.4443,109.7579,12225.0
2021-01-21 12:40:00,115.52,115.64,115.48,115.6,5926.0,109.7769,109.891,109.7389,109.8529,5926.0
2021-01-21 12:50:00,115.63,115.86,115.51,115.86,7494.0,109.8814,110.1,109.7674,110.1,7494.0
2021-01-21 13:00:00,115.87,115.88,115.67,115.72,12198.0,110.1095,110.119,109.9195,109.967,12198.0
2021-01-21 13:10:00,115.73,116.07,115.73,116.04,22092.0,109.9765,110.2996,109.9765,110.2711,22092.0
2021-01-21 13:20:00,116.02,116.19,115.98,115.98,17477.0,110.2521,110.4136,110.214,110.214,17477.0
2021-01-21 13:30:00,115.96,116.45,115.89,116.32,14136.0,110.195,110.6607,110.1285,110.5371,14136.0
2021-01-21 13:40:00,116.31,116.34,116.09,116.19,11883.0,110.5276,110.5562,110.3186,110.4136,11883.0
2021-01-21 13:50:00,116.21,116.53,116.21,116.4,12316.0,110.4326,110.7367,110.4326,110.6132,12316.0
2021-01-21 14:00:00,116.27,116.31,116.14,116.29,7559.0,110.4896,110.5276,110.3661,110.5086,7559.0
2021-01-21 14:10:00,116.34,116.53,116.2,116.26,10808.0,110.5562,110.7367,110.4231,110.4801,10808.0
2021-01-21 14:20:00,116.24,116.37,116.18,116.21,11619.0,110.4611,110.5847,110.4041,110.4326,11619.0
2021-01-21 14:30:00,116.2,116.44,116.2,116.35,9785.0,110.4231,110.6512,110.4231,110.5657,9785.0
2021-01-21 14:40:00,116.34,116.36,116.03,116.03,4630.0,110.5562,110.5752,110.2616,110.2616,4630.0
2021-01-21 14:50:00,116.03,116.14,115.87,115.87,7412.0,110.2616,110.3661,110.1095,110.1095,7412.0
2021-01-21 15:00:00,115.84,115.98,115.71,115.92,7222.0,110.081,110.214,109.9575,110.157,7222.0
2021-01-21 15:10:00,115.91,115.96,115.69,115.72,12779.0,110.1475,110.195,109.9385,109.967,12779.0
2021-01-21 15:20:00,115.72,115.8,115.69,115.78,10752.0,109.967,110.043,109.9385,110.024,10752.0
2021-01-21 15:30:00,115.78,115.84,115.62,115.66,15817.0,110.024,110.081,109.8719,109.91,15817.0
2021-01-21 15:40:00,115.66,115.8,115.49,115.54,14570.0,109.91,110.043,109.7484,109.7959,14570.0
2021-01-21 15:50:00,115.4,115.6,115.24,115.37,76482.0,109.6629,109.8529,109.5108,109.6344,76482.0
2021-01-22 09:30:00,115.03,115.45,114.14,114.14,24645.0,109.3113,109.7104,108.4655,108.4655,24645.0
2021-01-22 09:40:00,114.12,114.17,113.58,113.68,22845.0,108.4465,108.494,107.9334,108.0284,22845.0
2021-01-22 09:50:00,113.72,113.83,113.48,113.53,19399.0,108.0664,108.1709,107.8383,107.8859,19399.0
2021-01-22 10:00:00,113.61,114.19,113.55,114.17,33023.0,107.9619,108.513,107.9049,108.494,33023.0
2021-01-22 10:10:00,114.16,114.61,114.03,114.4,11142.0,108.4845,108.9122,108.361,108.7126,11142.0
2021-01-22 10:20:00,114.34,114.34,113.41,113.41,7428.0,108.6556,108.6556,107.7718,107.7718,7428.0
2021-01-22 10:30:00,113.34,113.35,113.0,113.2,24610.0,107.7053,107.7148,107.3822,107.5723,24610.0
2021-01-22 10:40:00,113.25,113.84,113.15,113.84,29125.0,107.6198,108.1804,107.5247,108.1804,29125.0
2021-01-22 10:50:00,113.83,113.88,113.63,113.66,8476.0,108.1709,108.2184,107.9809,108.0094,8476.0
2021-01-22 11:00:00,113.62,113.99,113.53,113.6,9500.0,107.9714,108.323,107.8859,107.9524,9500.0
2021-01-22 11:10:00,113.6,113.77,113.51,113.71,7672.0,107.9524,108.1139,107.8668,108.0569,7672.0
2021-01-22 11:20:00,113.75,113.81,113.46,113.46,9760.0,108.0949,108.1519,107.8193,107.8193,9760.0
2021-01-22 11:30:00,113.47,113.85,113.46,113.66,14524.0,107.8288,108.1899,107.8193,108.0094,14524.0
2021-01-22 11:40:00,113.63,113.66,113.24,113.44,17511.0,107.9809,108.0094,107.6103,107.8003,17511.0
2021-01-22 11:50:00,113.46,113.54,113.2,113.27,12114.0,107.8193,107.8954,107.5723,107.6388,12114.0
2021-01-22 12:00:00,113.3,113.31,113.05,113.08,10281.0,107.6673,107.6768,107.4297,107.4582,10281.0
2021-01-22 12:10:00,113.09,113.3,113.02,113.13,8570.0,107.4677,107.6673,107.4012,107.5057,8570.0
2021-01-22 12:20:00,113.16,113.16,112.89,112.89,12123.0,107.5342,107.5342,107.2777,107.2777,12123.0
2021-01-22 12:30:00,112.98,112.99,112.72,112.87,14747.0,107.3632,107.3727,107.1161,107.2587,14747.0
2021-01-22 12:40:00,112.85,112.92,112.54,112.84,24777.0,107.2397,107.3062,106.9451,107.2302,24777.0
2021-01-22 12:50:00,112.84,112.84,112.48,112.5,21139.0,107.2302,107.2302,106.8881,106.9071,21139.0
2021-01-22 13:00:00,112.55,112.65,112.45,112.65,42260.0,106.9546,107.0496,106.8595,107.0496,42260.0
2021-01-22 13:10:00,112.61,112.9,112.58,112.9,16157.0,107.0116,107.2872,106.9831,107.2872,16157.0
2021-01-22 13:20:00,112.92,113.09,112.88,112.95,10642.0,107.3062,107.4677,107.2682,107.3347,10642.0
2021-01-22 13:30:00,112.92,113.18,112.88,113.14,22848.0,107.3062,107.5533,107.2682,107.5152,22848.0
2021-01-22 13:40:00,113.13,113.25,113.08,113.13,15917.0,107.5057,107.6198,107.4582,107.5057,15917.0
2021-01-22 13:50:00,113.14,113.42,113.09,113.39,14100.0,107.5152,107.7813,107.4677,107.7528,14100.0
2021-01-22 14:00:00,113.44,113.53,113.34,113.34,10849.0,107.8003,107.8859,107.7053,107.7053,10849.0
2021-01-22 14:10:00,113.36,113.42,113.34,113.36,13306.0,107.7243,107.7813,107.7053,107.7243,13306.0
2021-01-22 14:20:00,113.36,113.41,113.31,113.4,16098.0,107.7243,107.7718,107.6768,107.7623,16098.0
2021-01-22 14:30:00,113.38,113.41,113.32,113.36,9131.0,107.7433,107.7718,107.6863,107.7243,9131.0
2021-01-22 14:40:00,113.38,113.41,113.32,113.36,25083.0,107.7433,107.7718,107.6863,107.7243,25083.0
2021-01-22 14:50:00,113.37,113.79,113.34,113.68,20636.0,107.7338,108.1329,107.7053,108.0284,20636.0
2021-01-22 15:00:00,113.75,113.88,113.68,113.79,14387.0,108.0949,108.2184,108.0284,108.1329,14387.0
2021-01-22 15:10:00,113.76,113.82,113.66,113.71,30540.0,108.1044,108.1614,108.0094,108.0569,30540.0
2021-01-22 15:20:00,113.72,113.93,113.67,113.9,51740.0,108.0664,108.266,108.0189,108.2375,51740.0
2021-01-22 15:30:00,113.89,113.91,113.72,113.74,15506.0,108.228,108.247,108.0664,108.0854,15506.0
2021-01-22 15:40:00,113.7,114.0,113.67,113.81,24024.0,108.0474,108.3325,108.0189,108.1519,24024.0
2021-01-22 15:50:00,113.78,113.84,113.33,113.35,193693.0,108.1234,108.1804,107.6958,107.7148,193693.0
2021-01-25 09:30:00,112.6,112.97,112.25,112.36,33538.0,107.0021,107.3537,106.6695,106.774,33538.0
2021-01-25 09:40:00,112.53,112.84,112.35,112.64,28760.0,106.9356,107.2302,106.7645,107.0401,28760.0
2021-01-25 09:50:00,112.65,112.84,112.15,112.23,36162.0,107.0496,107.2302,106.5745,106.6505,36162.0
2021-01-25 10:00:00,112.3,112.88,112.28,112.7,31092.0,106.717,107.2682,106.698,107.0971,31092.0
2021-01-25 10:10:00,112.8,113.3,112.75,112.91,20589.0,107.1921,107.6673,107.1446,107.2967,20589.0
2021-01-25 10:20:00,112.89,112.98,112.5,112.92,16921.0,107.2777,107.3632,106.9071,107.3062,16921.0
2021-01-25 10:30:00,112.83,113.24,112.68,113.02,14017.0,107.2207,107.6103,107.0781,107.4012,14017.0
2021-01-25 10:40:00,112.87,113.19,112.73,112.79,34179.0,107.2587,107.5628,107.1256,107.1826,34179.0
2021-01-25 10:50:00,112.78,112.82,111.65,111.66,20575.0,107.1731,107.2111,106.0993,106.1088,20575.0
2021-01-25 11:00:00,111.73,112.09,111.1,111.34,42230.0,106.1753,106.5174,105.5767,105.8047,42230.0
2021-01-25 11:10:00,111.47,112.0,111.13,111.73,27836.0,105.9283,106.4319,105.6052,106.1753,27836.0
2021-01-25 11:20:00,111.87,111.87,111.21,111.68,17024.0,106.3084,106.3084,105.6812,106.1278,17024.0
2021-01-25 11:30:00,111.69,112.1,111.45,112.0,21874.0,106.1373,106.5269,105.9093,106.4319,21874.0
2021-01-25 11:40:00,112.01,112.42,111.9,112.27,16198.0,106.4414,106.831,106.3369,106.6885,16198.0
2021-01-25 11:50:00,112.28,112.63,112.27,112.39,10022.0,106.698,107.0306,106.6885,106.8025,10022.0
2021-01-25 12:00:00,112.37,112.67,112.37,112.57,11545.0,106.7835,107.0686,106.7835,106.9736,11545.0
2021-01-25 12:10:00,112.59,112.59,112.04,112.09,8950.0,106.9926,106.9926,106.4699,106.5174,8950.0
2021-01-25 12:20:00,112.19,112.82,112.19,112.78,14721.0,106.6125,107.2111,106.6125,107.1731,14721.0
2021-01-25 12:30:00,112.68,113.05,112.35,112.99,16204.0,107.0781,107.4297,106.7645,107.3727,16204.0
2021-01-25 12:40:00,113.01,113.37,113.01,113.25,13098.0,107.3917,107.7338,107.3917,107.6198,13098.0
2021-01-25 12:50:00,113.31,113.54,113.14,113.48,13597.0,107.6768,107.8954,107.5152,107.8383,13597.0
2021-01-25 13:00:00,113.5,113.63,113.41,113.57,10327.0,107.8573,107.9809,107.7718,107.9239,10327.0
2021-01-25 13:10:00,113.62,113.93,113.5,113.61,16274.0,107.9714,108.266,107.8573,107.9619,16274.0
2021-01-25 13:20:00,113.68,113.77,113.52,113.77,13124.0,108.0284,108.1139,107.8763,108.1139,13124.0
2021-01-25 13:30:00,113.66,114.02,113.66,113.71,18085.0,108.0094,108.3515,108.0094,108.0569,18085.0
2021-01-25 13:40:00,113.67,113.79,113.34,113.66,19990.0,108.0189,108.1329,107.7053,108.0094,19990.0
2021-01-25 13:50:00,113.66,113.73,113.38,113.43,17329.0,108.0094,108.0759,107.7433,107.7908,17329.0
2021-01-25 14:00:00,113.41,113.63,113.21,113.45,10901.0,107.7718,107.9809,107.5818,107.8098,10901.0
2021-01-25 14:10:00,113.47,113.48,113.11,113.26,14879.0,107.8288,107.8383,107.4867,107.6293,14879.0
2021-01-25 14:20:00,113.26,113.33,113.09,113.29,15266.0,107.6293,107.6958,107.4677,107.6578,15266.0
2021-01-25 14:30:00,113.26,113.45,113.16,113.29,10975.0,107.6293,107.8098,107.5342,107.6578,10975.0
2021-01-25 14:40:00,113.29,113.62,113.2,113.57,10641.0,107.6578,107.9714,107.5723,107.9239,10641.0
2021-01-25 14:50:00,113.58,113.59,113.33,113.58,12341.0,107.9334,107.9429,107.6958,107.9334,12341.0
2021-01-25 15:00:00,113.58,113.84,113.54,113.67,24644.0,107.9334,108.1804,107.8954,108.0189,24644.0
2021-01-25 15:10:00,113.65,113.75,113.23,113.5,18322.0,107.9999,108.0949,107.6008,107.8573,18322.0
2021-01-25 15:20:00,113.53,113.88,113.42,113.71,27079.0,107.8859,108.2184,107.7813,108.0569,27079.0
2021-01-25 15:30:00,113.69,113.78,113.52,113.57,36928.0,108.0379,108.1234,107.8763,107.9239,36928.0
2021-01-25 15:40:00,113.56,113.58,113.26,113.41,49124.0,107.9144,107.9334,107.6293,107.7718,49124.0
2021-01-25 15:50:00,113.37,113.7,113.23,113.47,182005.0,107.7338,108.0474,107.6008,107.8288,182005.0
2021-01-26 09:30:00,113.39,114.36,112.99,113.1,76323.0,107.7528,108.6746,107.3727,107.4772,76323.0
2021-01-26 09:40:00,113.09,114.01,112.98,113.9,31175.0,107.4677,108.342,107.3632,108.2375,31175.0
2021-01-26 09:50:00,113.9,114.2,113.66,113.69,18017.0,108.2375,108.5225,108.0094,108.0379,18017.0
2021-01-26 10:00:00,113.71,114.47,113.6,114.4,29641.0,108.0569,108.7791,107.9524,108.7126,29641.0
2021-01-26 10:10:00,114.38,114.4,113.2,113.34,27452.0,108.6936,108.7126,107.5723,107.7053,27452.0
2021-01-26 10:20:00,113.34,113.73,113.24,113.42,11512.0,107.7053,108.0759,107.6103,107.7813,11512.0
2021-01-26 10:30:00,113.44,113.46,113.11,113.29,4856.0,107.8003,107.8193,107.4867,107.6578,4856.0
2021-01-26 10:40:00,113.31,113.31,112.9,112.96,6793.0,107.6768,107.6768,107.2872,107.3442,6793.0
2021-01-26 10:50:00,112.89,113.07,112.74,112.8,5013.0,107.2777,107.4487,107.1351,107.1921,5013.0
2021-01-26 11:00:00,112.85,112.94,112.43,112.49,21948.0,107.2397,107.3252,106.8405,106.8976,21948.0
2021-01-26 11:10:00,112.47,112.79,112.37,112.68,13004.0,106.8785,107.1826,106.7835,107.0781,13004.0
2021-01-26 11:20:00,112.77,112.82,112.63,112.72,11824.0,107.1636,107.2111,107.0306,107.1161,11824.0
2021-01-26 11:30:00,112.61,112.61,112.25,112.36,3096.0,107.0116,107.0116,106.6695,106.774,3096.0
2021-01-26 11:40:00,112.41,112.52,112.31,112.37,5023.0,106.8215,106.9261,106.7265,106.7835,5023.0
2021-01-26 11:50:00,112.4,112.5,112.38,112.4,4544.0,106.812,106.9071,106.793,106.812,4544.0
2021-01-26 12:00:00,112.44,112.82,112.44,112.61,11342.0,106.85,107.2111,106.85,107.0116,11342.0
2021-01-26 12:10:00,112.66,112.81,112.63,112.73,6740.0,107.0591,107.2016,107.0306,107.1256,6740.0
2021-01-26 12:20:00,112.82,113.0,112.74,112.79,12134.0,107.2111,107.3822,107.1351,107.1826,12134.0
2021-01-26 12:30:00,112.79,113.09,112.75,113.0,6485.0,107.1826,107.4677,107.1446,107.3822,6485.0
2021-01-26 12:40:00,112.94,112.97,112.7,112.81,4157.0,107.3252,107.3537,107.0971,107.2016,4157.0
2021-01-26 12:50:00,112.86,112.87,112.7,112.79,7417.0,107.2492,107.2587,107.0971,107.1826,7417.0
2021-01-26 13:00:00,112.7,112.87,112.52,112.65,7361.0,107.0971,107.2587,106.9261,107.0496,7361.0
2021-01-26 13:10:00,112.62,112.67,112.51,112.62,8040.0,107.0211,107.0686,106.9166,107.0211,8040.0
2021-01-26 13:20:00,112.51,112.67,112.4,112.57,13001.0,106.9166,107.0686,106.812,106.9736,13001.0
2021-01-26 13:30:00,112.55,112.55,112.25,112.47,6671.0,106.9546,106.9546,106.6695,106.8785,6671.0
2021-01-26 13:40:00,112.46,112.56,112.03,112.09,23881.0,106.869,106.9641,106.4604,106.5174,23881.0
2021-01-26 13:50:00,112.04,112.07,111.88,111.91,5783.0,106.4699,106.4984,106.3179,106.3464,5783.0
2021-01-26 14:00:00,111.94,111.97,111.61,111.72,18709.0,106.3749,106.4034,106.0613,106.1658,18709.0
2021-01-26 14:10:00,111.74,111.93,111.67,111.73,9683.0,106.1848,106.3654,106.1183,106.1753,9683.0
2021-01-26 14:20:00,111.76,111.84,111.43,111.59,13967.0,106.2038,106.2799,105.8903,106.0423,13967.0
2021-01-26 14:30:00,111.56,111.97,111.54,111.97,5661.0,106.0138,106.4034,105.9948,106.4034,5661.0
2021-01-26 14:40:00,111.9,112.01,111.42,111.46,13390.0,106.3369,106.4414,105.8807,105.9188,13390.0
2021-01-26 14:50:00,111.39,111.62,111.34,111.62,16567.0,105.8522,106.0708,105.8047,106.0708,16567.0
2021-01-26 15:00:00,111.59,111.61,111.4,111.47,15885.0,106.0423,106.0613,105.8617,105.9283,15885.0
2021-01-26 15:10:00,111.49,111.55,111.31,111.33,17149.0,105.9473,106.0043,105.7762,105.7952,17149.0
2021-01-26 15:20:00,111.35,111.8,111.22,111.8,19294.0,105.8142,106.2419,105.6907,106.2419,19294.0
2021-01-26 15:30:00,111.75,111.9,111.62,111.69,27561.0,106.1943,106.3369,106.0708,106.1373,27561.0
2021-01-26 15:40:00,111.72,111.89,111.53,111.55,49704.0,106.1658,106.3274,105.9853,106.0043,49704.0
2021-01-26 15:50:00,111.59,111.76,111.32,111.73,128243.0,106.0423,106.2038,105.7857,106.1753,128243.0
2021-01-27 09:30:00,109.39,110.19,108.63,108.63,55080.0,103.9517,104.7119,103.2295,103.2295,55080.0
2021-01-27 09:40:00,108.6,108.94,108.26,108.31,32501.0,103.2009,103.524,102.8778,102.9254,32501.0
2021-01-27 09:50:00,108.45,109.93,108.39,109.33,38655.0,103.0584,104.4648,103.0014,103.8947,38655.0
2021-01-27 10:00:00,108.91,109.62,108.66,108.77,18807.0,103.4955,104.1702,103.258,103.3625,18807.0
2021-01-27 10:10:00,108.88,109.28,108.59,108.7,12445.0,103.467,103.8471,103.1914,103.296,12445.0
2021-01-27 10:20:00,108.78,110.21,108.75,109.83,67715.0,103.372,104.7309,103.3435,104.3698,67715.0
2021-01-27 10:30:00,109.7,109.73,108.76,109.21,57725.0,104.2463,104.2748,103.353,103.7806,57725.0
2021-01-27 10:40:00,109.29,109.75,109.18,109.37,23545.0,103.8566,104.2938,103.7521,103.9327,23545.0
2021-01-27 10:50:00,109.33,109.6,109.09,109.58,14179.0,103.8947,104.1512,103.6666,104.1322,14179.0
2021-01-27 11:00:00,109.63,109.67,109.39,109.64,28515.0,104.1797,104.2178,103.9517,104.1892,28515.0
2021-01-27 11:10:00,109.73,109.77,109.33,109.52,21083.0,104.2748,104.3128,103.8947,104.0752,21083.0
2021-01-27 11:20:00,109.63,109.64,109.06,109.17,12327.0,104.1797,104.1892,103.6381,103.7426,12327.0
2021-01-27 11:30:00,109.16,109.72,109.13,109.62,19147.0,103.7331,104.2653,103.7046,104.1702,19147.0
2021-01-27 11:40:00,109.7,109.97,109.25,109.27,12608.0,104.2463,104.5028,103.8186,103.8376,12608.0
2021-01-27 11:50:00,109.23,109.63,108.81,108.83,24409.0,103.7996,104.1797,103.4005,103.4195,24409.0
2021-01-27 12:00:00,108.81,108.9,108.42,108.83,22592.0,103.4005,103.486,103.0299,103.4195,22592.0
2021-01-27 12:10:00,108.85,109.25,108.83,109.2,8090.0,103.4385,103.8186,103.4195,103.7711,8090.0
2021-01-27 12:20:00,109.24,109.32,108.54,108.94,12591.0,103.8091,103.8852,103.1439,103.524,12591.0
2021-01-27 12:30:00,108.9,109.33,108.9,109.33,15774.0,103.486,103.8947,103.486,103.8947,15774.0
2021-01-27 12:40:00,109.3,109.65,109.23,109.53,11649.0,103.8661,104.1987,103.7996,104.0847,11649.0
2021-01-27 12:50:00,109.54,109.81,109.49,109.79,8521.0,104.0942,104.3508,104.0467,104.3318,8521.0
2021-01-27 13:00:00,109.78,110.0,109.64,109.8,6879.0,104.3223,104.5313,104.1892,104.3413,6879.0
2021-01-27 13:10:00,109.77,110.0,109.5,110.0,23973.0,104.3128,104.5313,104.0562,104.5313,23973.0
2021-01-27 13:20:00,110.03,110.42,109.83,110.26,19566.0,104.5599,104.9305,104.3698,104.7784,19566.0
2021-01-27 13:30:00,110.3,110.72,109.95,110.66,42768.0,104.8164,105.2155,104.4838,105.1585,42768.0
2021-01-27 13:40:00,110.66,110.88,110.49,110.69,18404.0,105.1585,105.3676,104.997,105.187,18404.0
2021-01-27 13:50:00,110.75,111.1,110.64,110.83,35840.0,105.2441,105.5767,105.1395,105.3201,35840.0
2021-01-27 14:00:00,110.92,111.1,110.76,110.87,35740.0,105.4056,105.5767,105.2536,105.3581,35740.0
2021-01-27 14:10:00,110.9,110.96,109.96,109.96,47283.0,105.3866,105.4436,104.4933,104.4933,47283.0
2021-01-27 14:20:00,109.93,109.93,109.41,109.58,26845.0,104.4648,104.4648,103.9707,104.1322,26845.0
2021-01-27 14:30:00,109.58,109.58,108.77,109.01,46694.0,104.1322,104.1322,103.3625,103.5906,46694.0
2021-01-27 14:40:00,108.98,109.19,108.15,108.22,78909.0,103.5621,103.7616,102.7733,102.8398,78909.0
2021-01-27 14:50:00,108.27,108.34,107.52,107.6,56835.0,102.8874,102.9539,102.1746,102.2507,56835.0
2021-01-27 15:00:00,107.6,107.9,107.38,107.63,57985.0,102.2507,102.5357,102.0416,102.2792,57985.0
2021-01-27 15:10:00,107.66,108.21,107.54,107.98,31666.0,102.3077,102.8303,102.1936,102.6118,31666.0
2021-01-27 15:20:00,107.96,108.01,107.22,107.29,162073.0,102.5928,102.6403,101.8896,101.9561,162073.0
2021-01-27 15:30:00,107.29,107.98,107.23,107.73,202032.0,101.9561,102.6118,101.8991,102.3742,202032.0
2021-01-27 15:40:00,107.71,108.16,107.57,108.05,72129.0,102.3552,102.7828,102.2222,102.6783,72129.0
2021-01-27 15:50:00,108.04,108.21,107.83,107.83,287965.0,102.6688,102.8303,102.4692,102.4692,287965.0
2021-01-28 09:30:00,110.1,111.29,109.35,111.11,83220.0,104.6264,105.7572,103.9137,105.5862,83220.0
2021-01-28 09:40:00,110.94,112.95,110.91,111.82,42440.0,105.4246,107.3347,105.3961,106.2609,42440.0
2021-01-28 09:50:00,111.85,113.07,111.45,113.04,137625.0,106.2894,107.4487,105.9093,107.4202,137625.0
2021-01-28 10:00:00,113.04,113.5,112.63,112.82,51473.0,107.4202,107.8573,107.0306,107.2111,51473.0
2021-01-28 10:10:00,112.8,113.23,112.4,113.06,51468.0,107.1921,107.6008,106.812,107.4392,51468.0
2021-01-28 10:20:00,113.08,113.49,112.76,113.29,60779.0,107.4582,107.8478,107.1541,107.6578,60779.0
2021-01-28 10:30:00,113.39,113.39,112.72,112.77,43426.0,107.7528,107.7528,107.1161,107.1636,43426.0
2021-01-28 10:40:00,112.77,113.44,112.44,113.31,70249.0,107.1636,107.8003,106.85,107.6768,70249.0
2021-01-28 10:50:00,113.27,113.97,112.83,113.9,36290.0,107.6388,108.304,107.2207,108.2375,36290.0
2021-01-28 11:00:00,114.01,114.86,113.83,114.71,53653.0,108.342,109.1497,108.1709,109.0072,53653.0
2021-01-28 11:10:00,114.71,115.01,114.25,114.48,47195.0,109.0072,109.2923,108.5701,108.7886,47195.0
2021-01-28 11:20:00,114.42,114.58,113.91,114.49,54473.0,108.7316,108.8836,108.247,108.7981,54473.0
2021-01-28 11:30:00,114.52,115.04,114.26,114.44,42047.0,108.8266,109.3208,108.5796,108.7506,42047.0
2021-01-28 11:40:00,114.61,115.32,114.56,115.32,35001.0,108.9122,109.5869,108.8646,109.5869,35001.0
2021-01-28 11:50:00,115.28,115.69,115.22,115.65,42522.0,109.5488,109.9385,109.4918,109.9005,42522.0
2021-01-28 12:00:00,115.65,116.15,115.45,115.46,51386.0,109.9005,110.3756,109.7104,109.7199,51386.0
2021-01-28 12:10:00,115.48,115.86,115.12,115.76,51414.0,109.7389,110.1,109.3968,110.005,51414.0
2021-01-28 12:20:00,115.82,116.04,115.48,115.68,46282.0,110.062,110.2711,109.7389,109.929,46282.0
2021-01-28 12:30:00,115.67,115.78,115.35,115.43,17013.0,109.9195,110.024,109.6154,109.6914,17013.0
2021-01-28 12:40:00,115.56,115.56,115.14,115.14,20801.0,109.8149,109.8149,109.4158,109.4158,20801.0
2021-01-28 12:50:00,115.09,115.36,114.61,114.69,50628.0,109.3683,109.6249,108.9122,108.9882,50628.0
2021-01-28 13:00:00,114.7,115.23,114.69,115.11,15751.0,108.9977,109.5013,108.9882,109.3873,15751.0
2021-01-28 13:10:00,115.1,115.18,114.59,114.9,9646.0,109.3778,109.4538,108.8932,109.1877,9646.0
2021-01-28 13:20:00,114.91,115.26,114.74,114.95,23539.0,109.1972,109.5298,109.0357,109.2353,23539.0
2021-01-28 13:30:00,115.03,115.5,115.02,115.3,16697.0,109.3113,109.7579,109.3018,109.5679,16697.0
2021-01-28 13:40:00,115.3,115.43,115.02,115.03,11897.0,109.5679,109.6914,109.3018,109.3113,11897.0
2021-01-28 13:50:00,114.94,114.99,114.72,114.73,10967.0,109.2258,109.2733,109.0167,109.0262,10967.0
2021-01-28 14:00:00,114.82,114.92,114.48,114.55,19606.0,109.1117,109.2067,108.7886,108.8551,19606.0
2021-01-28 14:10:00,114.65,114.74,114.35,114.37,13210.0,108.9502,109.0357,108.6651,108.6841,13210.0
2021-01-28 14:20:00,114.44,114.57,114.11,114.49,28397.0,108.7506,108.8741,108.437,108.7981,28397.0
2021-01-28 14:30:00,114.49,114.7,114.29,114.5,21482.0,108.7981,108.9977,108.6081,108.8076,21482.0
2021-01-28 14:40:00,114.51,114.99,114.46,114.88,60073.0,108.8171,109.2733,108.7696,109.1687,60073.0
2021-01-28 14:50:00,114.92,115.0,114.53,114.95,29173.0,109.2067,109.2828,108.8361,109.2353,29173.0
2021-01-28 15:00:00,114.93,115.2,114.7,115.11,21539.0,109.2162,109.4728,108.9977,109.3873,21539.0
2021-01-28 15:10:00,115.12,115.41,114.98,115.26,43124.0,109.3968,109.6724,109.2638,109.5298,43124.0
2021-01-28 15:20:00,115.29,115.34,114.78,114.78,21885.0,109.5584,109.6059,109.0737,109.0737,21885.0
2021-01-28 15:30:00,114.79,115.07,114.28,114.37,32329.0,109.0832,109.3493,108.5986,108.6841,32329.0
2021-01-28 15:40:00,114.4,114.48,114.1,114.48,39058.0,108.7126,108.7886,108.4275,108.7886,39058.0
2021-01-28 15:50:00,114.48,114.71,113.71,113.83,158790.0,108.7886,109.0072,108.0569,108.1709,158790.0
2021-01-29 09:30:00,111.96,112.97,110.38,111.09,72181.0,106.3939,107.3537,104.8925,105.5672,72181.0
2021-01-29 09:40:00,111.07,111.51,110.41,111.48,74693.0,105.5481,105.9663,104.921,105.9378,74693.0
2021-01-29 09:50:00,111.5,111.95,111.2,111.75,45998.0,105.9568,106.3844,105.6717,106.1943,45998.0
2021-01-29 10:00:00,111.75,112.43,111.46,112.43,73637.0,106.1943,106.8405,105.9188,106.8405,73637.0
2021-01-29 10:10:00,112.52,112.79,111.97,112.4,48965.0,106.9261,107.1826,106.4034,106.812,48965.0
2021-01-29 10:20:00,112.45,112.95,112.17,112.27,34850.0,106.8595,107.3347,106.5935,106.6885,34850.0
2021-01-29 10:30:00,112.36,112.62,112.1,112.29,20688.0,106.774,107.0211,106.5269,106.7075,20688.0
2021-01-29 10:40:00,112.3,112.7,112.27,112.65,19530.0,106.717,107.0971,106.6885,107.0496,19530.0
2021-01-29 10:50:00,112.66,112.92,112.61,112.71,23053.0,107.0591,107.3062,107.0116,107.1066,23053.0
2021-01-29 11:00:00,112.71,112.85,111.85,112.45,18229.0,107.1066,107.2397,106.2894,106.8595,18229.0
2021-01-29 11:10:00,112.38,112.39,111.91,112.28,19135.0,106.793,106.8025,106.3464,106.698,19135.0
2021-01-29 11:20:00,112.19,112.57,111.95,112.01,35032.0,106.6125,106.9736,106.3844,106.4414,35032.0
2021-01-29 11:30:00,111.98,112.03,111.43,111.88,18560.0,106.4129,106.4604,105.8903,106.3179,18560.0
2021-01-29 11:40:00,111.89,112.08,111.79,111.96,10609.0,106.3274,106.5079,106.2324,106.3939,10609.0
2021-01-29 11:50:00,111.91,112.15,111.56,112.14,8492.0,106.3464,106.5745,106.0138,106.565,8492.0
2021-01-29 12:00:00,112.24,112.56,112.13,112.56,14446.0,106.66,106.9641,106.5555,106.9641,14446.0
2021-01-29 12:10:00,112.55,112.57,111.29,111.48,16363.0,106.9546,106.9736,105.7572,105.9378,16363.0
2021-01-29 12:20:00,111.53,111.64,111.29,111.48,25459.0,105.9853,106.0898,105.7572,105.9378,25459.0
2021-01-29 12:30:00,111.48,111.49,111.0,111.07,14758.0,105.9378,105.9473,105.4816,105.5481,14758.0
2021-01-29 12:40:00,111.13,111.47,110.77,110.93,16834.0,105.6052,105.9283,105.2631,105.4151,16834.0
2021-01-29 12:50:00,110.88,111.49,110.84,110.88,16696.0,105.3676,105.9473,105.3296,105.3676,16696.0
2021-01-29 13:00:00,110.9,111.3,110.77,111.01,11308.0,105.3866,105.7667,105.2631,105.4911,11308.0
2021-01-29 13:10:00,111.05,111.05,110.62,110.64,13171.0,105.5291,105.5291,105.1205,105.1395,13171.0
2021-01-29 13:20:00,110.69,111.56,110.64,111.54,14703.0,105.187,106.0138,105.1395,105.9948,14703.0
2021-01-29 13:30:00,111.52,111.52,111.02,111.23,13843.0,105.9758,105.9758,105.5006,105.7002,13843.0
2021-01-29 13:40:00,111.17,111.17,110.59,110.71,15785.0,105.6432,105.6432,105.092,105.206,15785.0
2021-01-29 13:50:00,110.73,111.04,110.69,110.77,17749.0,105.2251,105.5196,105.187,105.2631,17749.0
2021-01-29 14:00:00,110.81,111.57,110.79,111.55,15072.0,105.3011,106.0233,105.2821,106.0043,15072.0
2021-01-29 14:10:00,111.53,111.62,111.32,111.4,15491.0,105.9853,106.0708,105.7857,105.8617,15491.0
2021-01-29 14:20:00,111.46,111.63,110.94,111.57,33115.0,105.9188,106.0803,105.4246,106.0233,33115.0
2021-01-29 14:30:00,111.52,111.61,111.09,111.45,45495.0,105.9758,106.0613,105.5672,105.9093,45495.0
2021-01-29 14:40:00,111.39,111.73,111.16,111.56,26945.0,105.8522,106.1753,105.6337,106.0138,26945.0
2021-01-29 14:50:00,111.55,111.87,111.55,111.71,20074.0,106.0043,106.3084,106.0043,106.1563,20074.0
2021-01-29 15:00:00,111.82,112.31,111.81,112.05,40034.0,106.2609,106.7265,106.2514,106.4794,40034.0
2021-01-29 15:10:00,112.13,112.26,111.91,112.05,21910.0,106.5555,106.679,106.3464,106.4794,21910.0
2021-01-29 15:20:00,112.09,112.36,112.0,112.21,66042.0,106.5174,106.774,106.4319,106.6315,66042.0
2021-01-29 15:30:00,112.24,112.7,112.16,112.25,57833.0,106.66,107.0971,106.584,106.6695,57833.0
2021-01-29 15:40:00,112.25,112.25,111.81,112.09,62320.0,106.6695,106.6695,106.2514,106.5174,62320.0
2021-01-29 15:50:00,112.09,112.48,111.24,111.39,300216.0,106.5174,106.8881,105.7097,105.8522,300216.0
2021-02-01 09:30:00,112.64,112.7,111.4,112.13,60876.0,107.0401,107.0971,105.8617,106.5555,60876.0
2021-02-01 09:40:00,112.15,112.62,111.9,112.35,16374.0,106.5745,107.0211,106.3369,106.7645,16374.0
2021-02-01 09:50:00,112.27,112.82,111.83,112.78,24442.0,106.6885,107.2111,106.2704,107.1731,24442.0
2021-02-01 10:00:00,112.73,112.74,111.89,112.15,22664.0,107.1256,107.1351,106.3274,106.5745,22664.0
2021-02-01 10:10:00,112.19,112.22,111.83,112.11,13629.0,106.6125,106.641,106.2704,106.5364,13629.0
2021-02-01 10:20:00,112.16,112.36,111.78,112.08,23817.0,106.584,106.774,106.2229,106.5079,23817.0
2021-02-01 10:30:00,112.01,112.47,111.58,111.59,17166.0,106.4414,106.8785,106.0328,106.0423,17166.0
2021-02-01 10:40:00,111.62,112.2,111.56,112.2,21046.0,106.0708,106.622,106.0138,106.622,21046.0
2021-02-01 10:50:00,112.26,112.33,111.82,111.89,21146.0,106.679,106.7455,106.2609,106.3274,21146.0
2021-02-01 11:00:00,111.85,112.71,111.82,112.51,10477.0,106.2894,107.1066,106.2609,106.9166,10477.0
2021-02-01 11:10:00,112.47,112.81,112.43,112.53,8476.0,106.8785,107.2016,106.8405,106.9356,8476.0
2021-02-01 11:20:00,112.54,112.95,112.54,112.84,8695.0,106.9451,107.3347,106.9451,107.2302,8695.0
2021-02-01 11:30:00,112.88,113.14,112.78,112.85,35687.0,107.2682,107.5152,107.1731,107.2397,35687.0
2021-02-01 11:40:00,112.85,112.96,112.55,112.62,17506.0,107.2397,107.3442,106.9546,107.0211,17506.0
2021-02-01 11:50:00,112.65,112.7,112.18,112.24,10364.0,107.0496,107.0971,106.603,106.66,10364.0
2021-02-01 12:00:00,112.16,112.39,112.02,112.02,11380.0,106.584,106.8025,106.4509,106.4509,11380.0
2021-02-01 12:10:00,111.99,112.23,111.89,112.06,8639.0,106.4224,106.6505,106.3274,106.4889,8639.0
2021-02-01 12:20:00,112.05,112.06,111.42,111.48,15991.0,106.4794,106.4889,105.8807,105.9378,15991.0
2021-02-01 12:30:00,111.48,111.83,111.47,111.55,11798.0,105.9378,106.2704,105.9283,106.0043,11798.0
2021-02-01 12:40:00,111.54,111.65,111.28,111.53,12633.0,105.9948,106.0993,105.7477,105.9853,12633.0
2021-02-01 12:50:00,111.61,111.91,111.58,111.91,9747.0,106.0613,106.3464,106.0328,106.3464,9747.0
2021-02-01 13:00:00,111.92,112.02,111.81,111.87,7874.0,106.3559,106.4509,106.2514,106.3084,7874.0
2021-02-01 13:10:00,111.91,112.03,111.71,111.72,10280.0,106.3464,106.4604,106.1563,106.1658,10280.0
2021-02-01 13:20:00,111.69,112.01,111.64,112.01,10487.0,106.1373,106.4414,106.0898,106.4414,10487.0
2021-02-01 13:30:00,112.1,112.41,111.89,112.03,19395.0,106.5269,106.8215,106.3274,106.4604,19395.0
2021-02-01 13:40:00,112.07,112.1,111.78,111.83,13820.0,106.4984,106.5269,106.2229,106.2704,13820.0
2021-02-01 13:50:00,111.85,112.01,111.83,111.9,12842.0,106.2894,106.4414,106.2704,106.3369,12842.0
2021-02-01 14:00:00,111.9,111.97,111.8,111.97,10778.0,106.3369,106.4034,106.2419,106.4034,10778.0
2021-02-01 14:10:00,111.95,112.37,111.91,112.23,9845.0,106.3844,106.7835,106.3464,106.6505,9845.0
2021-02-01 14:20:00,112.26,112.55,112.16,112.45,26095.0,106.679,106.9546,106.584,106.8595,26095.0
2021-02-01 14:30:00,112.4,112.49,112.11,112.11,8536.0,106.812,106.8976,106.5364,106.5364,8536.0
2021-02-01 14:40:00,112.06,112.3,112.04,112.26,18469.0,106.4889,106.717,106.4699,106.679,18469.0
2021-02-01 14:50:00,112.22,112.49,112.22,112.32,13548.0,106.641,106.8976,106.641,106.736,13548.0
2021-02-01 15:00:00,112.28,112.49,112.26,112.39,21976.0,106.698,106.8976,106.679,106.8025,21976.0
2021-02-01 15:10:00,112.43,112.57,112.3,112.44,21658.0,106.8405,106.9736,106.717,106.85,21658.0
2021-02-01 15:20:00,112.44,112.44,112.1,112.2,16087.0,106.85,106.85,106.5269,106.622,16087.0
2021-02-01 15:30:00,112.17,112.63,112.1,112.59,33153.0,106.5935,107.0306,106.5269,106.9926,33153.0
2021-02-01 15:40:00,112.58,112.8,112.51,112.63,46064.0,106.9831,107.1921,106.9166,107.0306,46064.0
2021-02-01 15:50:00,112.62,112.83,112.36,112.37,151977.0,107.0211,107.2207,106.774,106.7835,151977.0
2021-02-02 09:30:00,113.47,114.35,113.08,113.71,48813.0,107.8288,108.6651,107.4582,108.0569,48813.0
2021-02-02 09:40:00,113.76,114.72,113.6,114.52,14427.0,108.1044,109.0167,107.9524,108.8266,14427.0
2021-02-02 09:50:00,114.54,114.9,114.35,114.86,22042.0,108.8456,109.1877,108.6651,109.1497,22042.0
2021-02-02 10:00:00,114.76,114.91,114.41,114.79,11898.0,109.0547,109.1972,108.7221,109.0832,11898.0
2021-02-02 10:10:00,114.9,115.58,114.76,115.46,13638.0,109.1877,109.8339,109.0547,109.7199,13638.0
2021-02-02 10:20:00,115.41,115.42,114.76,114.79,23995.0,109.6724,109.6819,109.0547,109.0832,23995.0
2021-02-02 10:30:00,114.86,115.27,114.83,115.23,20783.0,109.1497,109.5393,109.1212,109.5013,20783.0
2021-02-02 10:40:00,115.27,115.4,115.02,115.16,15109.0,109.5393,109.6629,109.3018,109.4348,15109.0
2021-02-02 10:50:00,115.17,115.78,115.17,115.72,31588.0,109.4443,110.024,109.4443,109.967,31588.0
2021-02-02 11:00:00,115.66,116.13,115.66,116.11,28056.0,109.91,110.3566,109.91,110.3376,28056.0
2021-02-02 11:10:00,116.2,116.42,116.03,116.34,23167.0,110.4231,110.6322,110.2616,110.5562,23167.0
2021-02-02 11:20:00,116.39,116.39,115.62,115.91,16246.0,110.6037,110.6037,109.8719,110.1475,16246.0
2021-02-02 11:30:00,115.97,116.2,115.87,116.12,31789.0,110.2045,110.4231,110.1095,110.3471,31789.0
2021-02-02 11:40:00,116.12,116.53,116.08,116.22,40800.0,110.3471,110.7367,110.3091,110.4421,40800.0
2021-02-02 11:50:00,116.26,116.3,115.99,116.1,28141.0,110.4801,110.5181,110.2236,110.3281,28141.0
2021-02-02 12:00:00,116.08,116.6,116.08,116.6,11957.0,110.3091,110.8032,110.3091,110.8032,11957.0
2021-02-02 12:10:00,116.57,116.6,116.27,116.34,15197.0,110.7747,110.8032,110.4896,110.5562,15197.0
2021-02-02 12:20:00,116.35,116.63,116.25,116.63,9439.0,110.5657,110.8317,110.4706,110.8317,9439.0
2021-02-02 12:30:00,116.59,116.59,116.32,116.42,10021.0,110.7937,110.7937,110.5371,110.6322,10021.0
2021-02-02 12:40:00,116.31,116.47,116.22,116.39,8044.0,110.5276,110.6797,110.4421,110.6037,8044.0
2021-02-02 12:50:00,116.42,116.56,116.28,116.41,13770.0,110.6322,110.7652,110.4991,110.6227,13770.0
2021-02-02 13:00:00,116.45,116.45,115.95,116.12,10022.0,110.6607,110.6607,110.1855,110.3471,10022.0
2021-02-02 13:10:00,116.21,116.21,115.79,115.8,9837.0,110.4326,110.4326,110.0335,110.043,9837.0
2021-02-02 13:20:00,115.76,115.86,115.45,115.53,7949.0,110.005,110.1,109.7104,109.7864,7949.0
2021-02-02 13:30:00,115.57,116.01,115.57,115.99,7792.0,109.8244,110.2426,109.8244,110.2236,7792.0
2021-02-02 13:40:00,116.04,116.5,115.97,116.38,12227.0,110.2711,110.7082,110.2045,110.5942,12227.0
2021-02-02 13:50:00,116.37,116.45,116.01,116.01,11055.0,110.5847,110.6607,110.2426,110.2426,11055.0
2021-02-02 14:00:00,116.0,116.18,115.92,116.03,11489.0,110.2331,110.4041,110.157,110.2616,11489.0
2021-02-02 14:10:00,116.03,116.25,115.95,116.11,7240.0,110.2616,110.4706,110.1855,110.3376,7240.0
2021-02-02 14:20:00,116.12,116.21,115.89,115.95,10175.0,110.3471,110.4326,110.1285,110.1855,10175.0
2021-02-02 14:30:00,115.99,116.31,115.94,116.3,10647.0,110.2236,110.5276,110.176,110.5181,10647.0
2021-02-02 14:40:00,116.32,116.47,116.21,116.43,14271.0,110.5371,110.6797,110.4326,110.6417,14271.0
2021-02-02 14:50:00,116.4,116.6,116.22,116.34,13059.0,110.6132,110.8032,110.4421,110.5562,13059.0
2021-02-02 15:00:00,116.34,116.35,116.19,116.26,16427.0,110.5562,110.5657,110.4136,110.4801,16427.0
2021-02-02 15:10:00,116.25,116.34,116.13,116.14,19032.0,110.4706,110.5562,110.3566,110.3661,19032.0
2021-02-02 15:20:00,116.18,116.23,116.08,116.19,20160.0,110.4041,110.4516,110.3091,110.4136,20160.0
2021-02-02 15:30:00,116.17,116.36,116.08,116.33,28918.0,110.3946,110.5752,110.3091,110.5466,28918.0
2021-02-02 15:40:00,116.26,116.64,116.25,116.64,40856.0,110.4801,110.8412,110.4706,110.8412,40856.0
2021-02-02 15:50:00,116.55,116.87,116.25,116.28,225336.0,110.7557,111.0598,110.4706,110.4991,225336.0
2021-02-03 09:30:00,116.31,118.16,116.03,118.07,66890.0,110.5276,112.2857,110.2616,112.2001,66890.0
2021-02-03 09:40:00,118.16,118.58,118.07,118.44,96360.0,112.2857,112.6848,112.2001,112.5517,96360.0
2021-02-03 09:50:00,118.51,118.59,117.28,117.64,13290.0,112.6183,112.6943,111.4494,111.7915,13290.0
2021-02-03 10:00:00,117.64,117.91,116.7,116.95,19722.0,111.7915,112.0481,110.8983,111.1358,19722.0
2021-02-03 10:10:00,117.04,117.15,116.56,116.78,22159.0,111.2214,111.3259,110.7652,110.9743,22159.0
2021-02-03 10:20:00,116.77,116.99,116.62,116.63,43808.0,110.9648,111.1738,110.8222,110.8317,43808.0
2021-02-03 10:30:00,116.73,116.99,116.73,116.9,49395.0,110.9268,111.1738,110.9268,111.0883,49395.0
2021-02-03 10:40:00,116.86,117.2,116.82,117.01,6688.0,111.0503,111.3734,111.0123,111.1928,6688.0
2021-02-03 10:50:00,116.94,117.01,116.7,116.99,15935.0,111.1263,111.1928,110.8983,111.1738,15935.0
2021-02-03 11:00:00,117.01,117.02,116.7,116.84,47099.0,111.1928,111.2023,110.8983,111.0313,47099.0
2021-02-03 11:10:00,116.86,116.98,116.69,116.88,47005.0,111.0503,111.1643,110.8888,111.0693,47005.0
2021-02-03 11:20:00,116.88,116.95,116.11,116.15,42159.0,111.0693,111.1358,110.3376,110.3756,42159.0
2021-02-03 11:30:00,116.04,116.34,116.0,116.31,57357.0,110.2711,110.5562,110.2331,110.5276,57357.0
2021-02-03 11:40:00,116.3,116.65,116.29,116.63,15921.0,110.5181,110.8507,110.5086,110.8317,15921.0
2021-02-03 11:50:00,116.56,116.89,116.56,116.8,8528.0,110.7652,111.0788,110.7652,110.9933,8528.0
2021-02-03 12:00:00,116.76,116.85,116.71,116.79,8440.0,110.9553,111.0408,110.9078,110.9838,8440.0
2021-02-03 12:10:00,116.9,116.98,116.66,116.85,16592.0,111.0883,111.1643,110.8602,111.0408,16592.0
2021-02-03 12:20:00,116.84,116.85,116.7,116.82,10438.0,111.0313,111.0408,110.8983,111.0123,10438.0
2021-02-03 12:30:00,116.8,116.92,116.66,116.92,18938.0,110.9933,111.1073,110.8602,111.1073,18938.0
2021-02-03 12:40:00,116.94,117.0,116.74,117.0,6400.0,111.1263,111.1833,110.9363,111.1833,6400.0
2021-02-03 12:50:00,117.02,117.3,116.91,117.3,40493.0,111.2023,111.4684,111.0978,111.4684,40493.0
2021-02-03 13:00:00,117.3,117.51,117.17,117.45,34172.0,111.4684,111.668,111.3449,111.611,34172.0
2021-02-03 13:10:00,117.45,117.82,117.28,117.82,38781.0,111.611,111.9626,111.4494,111.9626,38781.0
2021-02-03 13:20:00,117.81,118.1,117.75,118.08,15307.0,111.9531,112.2287,111.8961,112.2096,15307.0
2021-02-03 13:30:00,118.07,118.19,118.02,118.12,14435.0,112.2001,112.3142,112.1526,112.2477,14435.0
2021-02-03 13:40:00,118.12,118.16,117.92,117.93,10927.0,112.2477,112.2857,112.0576,112.0671,10927.0
2021-02-03 13:50:00,117.93,118.1,117.74,117.74,44543.0,112.0671,112.2287,111.8865,111.8865,44543.0
2021-02-03 14:00:00,117.68,118.11,117.68,118.05,12419.0,111.8295,112.2382,111.8295,112.1811,12419.0
2021-02-03 14:10:00,118.05,118.18,117.93,118.16,47342.0,112.1811,112.3047,112.0671,112.2857,47342.0
2021-02-03 14:20:00,118.13,118.44,118.12,118.43,38114.0,112.2572,112.5517,112.2477,112.5422,38114.0
2021-02-03 14:30:00,118.46,118.92,118.36,118.82,60217.0,112.5708,113.0079,112.4757,112.9129,60217.0
2021-02-03 14:40:00,118.82,118.86,118.17,118.18,24918.0,112.9129,112.9509,112.2952,112.3047,24918.0
2021-02-03 14:50:00,118.15,118.61,118.07,118.23,39119.0,112.2762,112.7133,112.2001,112.3522,39119.0
2021-02-03 15:00:00,118.23,118.25,118.06,118.16,30644.0,112.3522,112.3712,112.1906,112.2857,30644.0
2021-02-03 15:10:00,118.18,118.21,117.58,117.67,110127.0,112.3047,112.3332,111.7345,111.82,110127.0
2021-02-03 15:20:00,117.68,117.92,117.62,117.71,24619.0,111.8295,112.0576,111.7725,111.858,24619.0
2021-02-03 15:30:00,117.7,117.88,117.58,117.76,26207.0,111.8485,112.0196,111.7345,111.9056,26207.0
2021-02-03 15:40:00,117.77,117.94,117.71,117.75,33676.0,111.9151,112.0766,111.858,111.8961,33676.0
2021-02-03 15:50:00,117.73,117.93,117.23,117.69,123825.0,111.877,112.0671,111.4019,111.839,123825.0
2021-02-04 09:30:00,118.05,119.1,117.59,118.67,42171.0,112.1811,113.1789,111.744,112.7703,42171.0
2021-02-04 09:40:00,118.78,119.02,118.46,119.02,11210.0,112.8748,113.1029,112.5708,113.1029,11210.0
2021-02-04 09:50:00,119.1,119.84,118.74,119.69,32046.0,113.1789,113.8821,112.8368,113.7396,32046.0
2021-02-04 10:00:00,119.75,120.12,119.62,119.87,77811.0,113.7966,114.1482,113.6731,113.9107,77811.0
2021-02-04 10:10:00,119.82,119.9,119.51,119.61,12635.0,113.8631,113.9392,113.5686,113.6636,12635.0
2021-02-04 10:20:00,119.64,119.64,118.82,118.92,13212.0,113.6921,113.6921,112.9129,113.0079,13212.0
2021-02-04 10:30:00,119.04,119.37,118.87,119.11,22312.0,113.1219,113.4355,112.9604,113.1884,22312.0
2021-02-04 10:40:00,119.24,119.84,119.24,119.8,10040.0,113.312,113.8821,113.312,113.8441,10040.0
2021-02-04 10:50:00,119.84,119.92,119.65,119.8,10250.0,113.8821,113.9582,113.7016,113.8441,10250.0
2021-02-04 11:00:00,119.86,120.2,119.82,120.17,16190.0,113.9012,114.2243,113.8631,114.1957,16190.0
2021-02-04 11:10:00,120.19,120.45,119.68,120.16,89005.0,114.2147,114.4618,113.7301,114.1862,89005.0
2021-02-04 11:20:00,120.25,120.43,120.09,120.14,14789.0,114.2718,114.4428,114.1197,114.1672,14789.0
2021-02-04 11:30:00,120.12,120.16,119.47,119.71,36658.0,114.1482,114.1862,113.5305,113.7586,36658.0
2021-02-04 11:40:00,119.7,120.14,119.55,119.7,23640.0,113.7491,114.1672,113.6066,113.7491,23640.0
2021-02-04 11:50:00,119.61,119.66,119.23,119.35,17313.0,113.6636,113.7111,113.3025,113.4165,17313.0
2021-02-04 12:00:00,119.38,119.52,119.32,119.41,10456.0,113.445,113.5781,113.388,113.4735,10456.0
2021-02-04 12:10:00,119.4,119.48,119.33,119.42,22373.0,113.464,113.54,113.3975,113.483,22373.0
2021-02-04 12:20:00,119.37,119.39,119.12,119.24,7857.0,113.4355,113.4545,113.1979,113.312,7857.0
2021-02-04 12:30:00,119.22,119.36,119.09,119.26,14413.0,113.293,113.426,113.1694,113.331,14413.0
2021-02-04 12:40:00,119.23,119.43,119.19,119.42,9890.0,113.3025,113.4925,113.2645,113.483,9890.0
2021-02-04 12:50:00,119.4,119.4,119.06,119.07,10254.0,113.464,113.464,113.1409,113.1504,10254.0
2021-02-04 13:00:00,119.07,119.39,119.07,119.39,30336.0,113.1504,113.4545,113.1504,113.4545,30336.0
2021-02-04 13:10:00,119.41,119.78,119.36,119.43,26427.0,113.4735,113.8251,113.426,113.4925,26427.0
2021-02-04 13:20:00,119.44,119.44,118.86,118.89,17534.0,113.502,113.502,112.9509,112.9794,17534.0
2021-02-04 13:30:00,118.95,119.17,118.79,119.11,14888.0,113.0364,113.2455,112.8843,113.1884,14888.0
2021-02-04 13:40:00,119.11,119.24,118.99,118.99,15246.0,113.1884,113.312,113.0744,113.0744,15246.0
2021-02-04 13:50:00,118.94,119.24,118.92,119.17,10623.0,113.0269,113.312,113.0079,113.2455,10623.0
2021-02-04 14:00:00,119.14,119.3,119.07,119.26,13146.0,113.2169,113.369,113.1504,113.331,13146.0
2021-02-04 14:10:00,119.3,119.36,119.08,119.19,17744.0,113.369,113.426,113.1599,113.2645,17744.0
2021-02-04 14:20:00,119.21,119.21,119.09,119.17,52789.0,113.2835,113.2835,113.1694,113.2455,52789.0
2021-02-04 14:30:00,119.17,119.22,119.08,119.1,25409.0,113.2455,113.293,113.1599,113.1789,25409.0
2021-02-04 14:40:00,119.04,119.04,118.73,118.73,13896.0,113.1219,113.1219,112.8273,112.8273,13896.0
2021-02-04 14:50:00,118.73,118.89,118.66,118.67,14380.0,112.8273,112.9794,112.7608,112.7703,14380.0
2021-02-04 15:00:00,118.48,118.58,118.3,118.55,23306.0,112.5898,112.6848,112.4187,112.6563,23306.0
2021-02-04 15:10:00,118.52,118.52,118.12,118.12,14270.0,112.6278,112.6278,112.2477,112.2477,14270.0
2021-02-04 15:20:00,118.08,118.14,117.73,117.79,21421.0,112.2096,112.2667,111.877,111.9341,21421.0
2021-02-04 15:30:00,117.8,118.13,117.77,117.87,24333.0,111.9436,112.2572,111.9151,112.0101,24333.0
2021-02-04 15:40:00,117.88,118.16,117.88,118.14,40769.0,112.0196,112.2857,112.0196,112.2667,40769.0
2021-02-04 15:50:00,118.14,118.87,118.02,118.69,159058.0,112.2667,112.9604,112.1526,112.7893,159058.0
2021-02-05 09:30:00,120.2,120.64,119.9,120.07,41091.0,114.2243,114.6424,113.9392,114.1007,41091.0
2021-02-05 09:40:00,120.05,120.25,119.45,119.5,25203.0,114.0817,114.2718,113.5115,113.5591,25203.0
2021-02-05 09:50:00,119.4,119.62,119.21,119.54,17705.0,113.464,113.6731,113.2835,113.5971,17705.0
2021-02-05 10:00:00,119.59,119.73,119.35,119.44,19407.0,113.6446,113.7776,113.4165,113.502,19407.0
2021-02-05 10:10:00,119.44,119.44,118.93,119.04,16149.0,113.502,113.502,113.0174,113.1219,16149.0
2021-02-05 10:20:00,119.08,119.23,118.73,118.79,27611.0,113.1599,113.3025,112.8273,112.8843,27611.0
2021-02-05 10:30:00,118.72,119.5,118.6,119.46,12526.0,112.8178,113.5591,112.7038,113.521,12526.0
2021-02-05 10:40:00,119.59,119.85,119.57,119.71,9735.0,113.6446,113.8917,113.6256,113.7586,9735.0
2021-02-05 10:50:00,119.78,119.8,118.94,119.14,37735.0,113.8251,113.8441,113.0269,113.2169,37735.0
2021-02-05 11:00:00,119.1,119.1,118.67,118.94,24055.0,113.1789,113.1789,112.7703,113.0269,24055.0
2021-02-05 11:10:00,118.94,119.0,118.4,118.56,21247.0,113.0269,113.0839,112.5137,112.6658,21247.0
2021-02-05 11:20:00,118.55,118.85,118.51,118.65,16480.0,112.6563,112.9414,112.6183,112.7513,16480.0
2021-02-05 11:30:00,118.62,118.66,118.15,118.2,22066.0,112.7228,112.7608,112.2762,112.3237,22066.0
2021-02-05 11:40:00,118.17,118.45,118.17,118.45,12432.0,112.2952,112.5613,112.2952,112.5613,12432.0
2021-02-05 11:50:00,118.45,118.57,118.02,118.03,10399.0,112.5613,112.6753,112.1526,112.1621,10399.0
2021-02-05 12:00:00,117.95,118.22,117.82,118.14,7963.0,112.0861,112.3427,111.9626,112.2667,7963.0
2021-02-05 12:10:00,118.13,118.22,117.93,118.22,8806.0,112.2572,112.3427,112.0671,112.3427,8806.0
2021-02-05 12:20:00,118.18,118.27,118.1,118.2,11420.0,112.3047,112.3902,112.2287,112.3237,11420.0
2021-02-05 12:30:00,118.18,118.26,118.08,118.18,8894.0,112.3047,112.3807,112.2096,112.3047,8894.0
2021-02-05 12:40:00,118.12,118.38,118.11,118.32,6065.0,112.2477,112.4947,112.2382,112.4377,6065.0
2021-02-05 12:50:00,118.24,118.29,118.17,118.29,9955.0,112.3617,112.4092,112.2952,112.4092,9955.0
2021-02-05 13:00:00,118.24,118.31,118.05,118.31,10687.0,112.3617,112.4282,112.1811,112.4282,10687.0
2021-02-05 13:10:00,118.33,118.34,118.21,118.21,9578.0,112.4472,112.4567,112.3332,112.3332,9578.0
2021-02-05 13:20:00,118.21,118.45,118.18,118.45,17436.0,112.3332,112.5613,112.3047,112.5613,17436.0
2021-02-05 13:30:00,118.4,118.69,118.35,118.69,25530.0,112.5137,112.7893,112.4662,112.7893,25530.0
2021-02-05 13:40:00,118.69,118.83,118.63,118.64,16220.0,112.7893,112.9224,112.7323,112.7418,16220.0
2021-02-05 13:50:00,118.64,118.64,118.45,118.48,8694.0,112.7418,112.7418,112.5613,112.5898,8694.0
2021-02-05 14:00:00,118.48,118.61,118.44,118.58,7026.0,112.5898,112.7133,112.5517,112.6848,7026.0
2021-02-05 14:10:00,118.61,118.83,118.58,118.83,35483.0,112.7133,112.9224,112.6848,112.9224,35483.0
2021-02-05 14:20:00,118.86,119.3,118.86,119.27,16604.0,112.9509,113.369,112.9509,113.3405,16604.0
2021-02-05 14:30:00,119.31,119.39,119.23,119.27,19739.0,113.3785,113.4545,113.3025,113.3405,19739.0
2021-02-05 14:40:00,119.26,119.26,119.07,119.12,26015.0,113.331,113.331,113.1504,113.1979,26015.0
2021-02-05 14:50:00,119.12,119.24,118.99,119.17,17957.0,113.1979,113.312,113.0744,113.2455,17957.0
2021-02-05 15:00:00,119.17,119.2,119.03,119.11,21319.0,113.2455,113.274,113.1124,113.1884,21319.0
2021-02-05 15:10:00,119.12,119.24,119.01,119.02,48286.0,113.1979,113.312,113.0934,113.1029,48286.0
2021-02-05 15:20:00,119.02,119.05,118.47,118.47,30746.0,113.1029,113.1314,112.5803,112.5803,30746.0
2021-02-05 15:30:00,118.47,118.7,118.46,118.53,27798.0,112.5803,112.7988,112.5708,112.6373,27798.0
2021-02-05 15:40:00,118.52,118.54,118.22,118.29,53365.0,112.6278,112.6468,112.3427,112.4092,53365.0
2021-02-05 15:50:00,118.3,118.76,118.25,118.71,134086.0,112.4187,112.8558,112.3712,112.8083,134086.0
2021-02-08 09:30:00,118.96,119.12,117.85,118.55,35698.0,113.0459,113.1979,111.9911,112.6563,35698.0
2021-02-08 09:40:00,118.62,119.08,118.44,118.95,25041.0,112.7228,113.1599,112.5517,113.0364,25041.0
2021-02-08 09:50:00,118.89,119.52,118.83,119.29,21673.0,112.9794,113.5781,112.9224,113.3595,21673.0
2021-02-08 10:00:00,119.25,119.46,118.95,119.1,19028.0,113.3215,113.521,113.0364,113.1789,19028.0
2021-02-08 10:10:00,119.17,119.43,118.8,119.3,73511.0,113.2455,113.4925,112.8939,113.369,73511.0
2021-02-08 10:20:00,119.31,119.63,119.19,119.26,10652.0,113.3785,113.6826,113.2645,113.331,10652.0
2021-02-08 10:30:00,119.22,119.53,119.18,119.33,18400.0,113.293,113.5876,113.255,113.3975,18400.0
2021-02-08 10:40:00,119.34,119.45,119.16,119.33,30710.0,113.407,113.5115,113.236,113.3975,30710.0
2021-02-08 10:50:00,119.29,119.42,119.16,119.25,26766.0,113.3595,113.483,113.236,113.3215,26766.0
2021-02-08 11:00:00,119.25,119.35,119.09,119.13,49451.0,113.3215,113.4165,113.1694,113.2074,49451.0
2021-02-08 11:10:00,119.13,119.24,118.76,119.17,22921.0,113.2074,113.312,112.8558,113.2455,22921.0
2021-02-08 11:20:00,119.2,119.55,119.12,119.54,23253.0,113.274,113.6066,113.1979,113.5971,23253.0
2021-02-08 11:30:00,119.54,119.54,119.23,119.29,25833.0,113.5971,113.5971,113.3025,113.3595,25833.0
2021-02-08 11:40:00,119.31,119.51,119.27,119.49,15742.0,113.3785,113.5686,113.3405,113.5495,15742.0
2021-02-08 11:50:00,119.53,119.73,119.53,119.7,10049.0,113.5876,113.7776,113.5876,113.7491,10049.0
2021-02-08 12:00:00,119.68,119.76,119.6,119.64,18385.0,113.7301,113.8061,113.6541,113.6921,18385.0
2021-02-08 12:10:00,119.63,120.23,119.5,120.18,15663.0,113.6826,114.2528,113.5591,114.2052,15663.0
2021-02-08 12:20:00,120.18,120.22,120.04,120.1,12544.0,114.2052,114.2433,114.0722,114.1292,12544.0
2021-02-08 12:30:00,120.09,120.16,119.9,119.93,14002.0,114.1197,114.1862,113.9392,113.9677,14002.0
2021-02-08 12:40:00,119.91,120.24,119.85,120.13,17408.0,113.9487,114.2623,113.8917,114.1577,17408.0
2021-02-08 12:50:00,120.09,120.3,119.95,119.99,21599.0,114.1197,114.3193,113.9867,114.0247,21599.0
2021-02-08 13:00:00,119.99,120.11,119.77,119.83,22233.0,114.0247,114.1387,113.8156,113.8726,22233.0
2021-02-08 13:10:00,119.9,119.97,119.83,119.86,4197.0,113.9392,114.0057,113.8726,113.9012,4197.0
2021-02-08 13:20:00,119.83,119.89,119.72,119.78,18529.0,113.8726,113.9297,113.7681,113.8251,18529.0
2021-02-08 13:30:00,119.78,119.85,119.7,119.83,12979.0,113.8251,113.8917,113.7491,113.8726,12979.0
2021-02-08 13:40:00,119.83,120.01,119.8,119.96,16934.0,113.8726,114.0437,113.8441,113.9962,16934.0
2021-02-08 13:50:00,120.02,120.02,119.8,119.8,16480.0,114.0532,114.0532,113.8441,113.8441,16480.0
2021-02-08 14:00:00,119.78,119.95,119.78,119.94,5564.0,113.8251,113.9867,113.8251,113.9772,5564.0
2021-02-08 14:10:00,119.96,120.09,119.81,119.82,5923.0,113.9962,114.1197,113.8536,113.8631,5923.0
2021-02-08 14:20:00,119.83,120.03,119.78,119.93,14046.0,113.8726,114.0627,113.8251,113.9677,14046.0
2021-02-08 14:30:00,119.95,120.12,119.94,120.09,19973.0,113.9867,114.1482,113.9772,114.1197,19973.0
2021-02-08 14:40:00,120.1,120.26,120.1,120.21,9800.0,114.1292,114.2813,114.1292,114.2338,9800.0
2021-02-08 14:50:00,120.21,120.27,120.14,120.23,10600.0,114.2338,114.2908,114.1672,114.2528,10600.0
2021-02-08 15:00:00,120.26,120.29,120.16,120.16,9815.0,114.2813,114.3098,114.1862,114.1862,9815.0
2021-02-08 15:10:00,120.14,120.15,119.91,120.03,25867.0,114.1672,114.1767,113.9487,114.0627,25867.0
2021-02-08 15:20:00,120.05,120.31,120.05,120.27,17998.0,114.0817,114.3288,114.0817,114.2908,17998.0
2021-02-08 15:30:00,120.25,120.37,120.16,120.25,49077.0,114.2718,114.3858,114.1862,114.2718,49077.0
2021-02-08 15:40:00,120.22,120.39,120.19,120.39,71007.0,114.2433,114.4048,114.2147,114.4048,71007.0
2021-02-08 15:50:00,120.36,120.72,120.3,120.69,142691.0,114.3763,114.7184,114.3193,114.6899,142691.0
2021-02-09 09:30:00,120.6,120.76,119.9,120.15,22629.0,114.6044,114.7564,113.9392,114.1767,22629.0
2021-02-09 09:40:00,119.93,120.43,119.74,120.16,18383.0,113.9677,114.4428,113.7871,114.1862,18383.0
2021-02-09 09:50:00,120.17,120.42,119.85,120.24,12050.0,114.1957,114.4333,113.8917,114.2623,12050.0
2021-02-09 10:00:00,120.22,120.6,119.94,120.57,96070.0,114.2433,114.6044,113.9772,114.5759,96070.0
2021-02-09 10:10:00,120.6,120.79,120.39,120.54,11449.0,114.6044,114.7849,114.4048,114.5473,11449.0
2021-02-09 10:20:00,120.57,120.75,120.36,120.45,6645.0,114.5759,114.7469,114.3763,114.4618,6645.0
2021-02-09 10:30:00,120.53,120.79,120.51,120.64,10030.0,114.5378,114.7849,114.5188,114.6424,10030.0
2021-02-09 10:40:00,120.6,120.64,120.09,120.21,14461.0,114.6044,114.6424,114.1197,114.2338,14461.0
2021-02-09 10:50:00,120.23,120.49,120.15,120.44,12145.0,114.2528,114.4998,114.1767,114.4523,12145.0
2021-02-09 11:00:00,120.47,120.61,120.41,120.56,11670.0,114.4808,114.6139,114.4238,114.5664,11670.0
2021-02-09 11:10:00,120.54,120.54,120.03,120.18,11127.0,114.5473,114.5473,114.0627,114.2052,11127.0
2021-02-09 11:20:00,120.26,120.44,120.23,120.38,7402.0,114.2813,114.4523,114.2528,114.3953,7402.0
2021-02-09 11:30:00,120.38,120.38,120.01,120.27,4923.0,114.3953,114.3953,114.0437,114.2908,4923.0
2021-02-09 11:40:00,120.3,120.38,120.08,120.38,9530.0,114.3193,114.3953,114.1102,114.3953,9530.0
2021-02-09 11:50:00,120.34,120.35,120.14,120.33,6121.0,114.3573,114.3668,114.1672,114.3478,6121.0
2021-02-09 12:00:00,120.32,120.37,120.19,120.29,8175.0,114.3383,114.3858,114.2147,114.3098,8175.0
2021-02-09 12:10:00,120.29,120.53,120.27,120.28,6069.0,114.3098,114.5378,114.2908,114.3003,6069.0
2021-02-09 12:20:00,120.25,120.34,120.22,120.3,5240.0,114.2718,114.3573,114.2433,114.3193,5240.0
2021-02-09 12:30:00,120.37,120.6,120.34,120.36,7154.0,114.3858,114.6044,114.3573,114.3763,7154.0
2021-02-09 12:40:00,120.4,120.4,120.09,120.15,5542.0,114.4143,114.4143,114.1197,114.1767,5542.0
2021-02-09 12:50:00,120.15,120.37,120.15,120.33,5989.0,114.1767,114.3858,114.1767,114.3478,5989.0
2021-02-09 13:00:00,120.36,120.4,120.23,120.29,5424.0,114.3763,114.4143,114.2528,114.3098,5424.0
2021-02-09 13:10:00,120.36,120.39,120.18,120.23,83409.0,114.3763,114.4048,114.2052,114.2528,83409.0
2021-02-09 13:20:00,120.23,120.29,120.17,120.2,12598.0,114.2528,114.3098,114.1957,114.2243,12598.0
2021-02-09 13:30:00,120.23,120.3,120.15,120.3,10810.0,114.2528,114.3193,114.1767,114.3193,10810.0
2021-02-09 13:40:00,120.27,120.29,120.13,120.14,8069.0,114.2908,114.3098,114.1577,114.1672,8069.0
2021-02-09 13:50:00,120.09,120.13,120.0,120.09,5143.0,114.1197,114.1577,114.0342,114.1197,5143.0
2021-02-09 14:00:00,120.1,120.11,119.92,119.98,6269.0,114.1292,114.1387,113.9582,114.0152,6269.0
2021-02-09 14:10:00,119.98,119.98,119.75,119.75,5268.0,114.0152,114.0152,113.7966,113.7966,5268.0
2021-02-09 14:20:00,119.71,119.88,119.63,119.85,9582.0,113.7586,113.9202,113.6826,113.8917,9582.0
2021-02-09 14:30:00,119.85,120.05,119.82,119.98,6308.0,113.8917,114.0817,113.8631,114.0152,6308.0
2021-02-09 14:40:00,119.98,120.15,119.97,120.08,6425.0,114.0152,114.1767,114.0057,114.1102,6425.0
2021-02-09 14:50:00,120.07,120.13,119.88,120.05,13366.0,114.1007,114.1577,113.9202,114.0817,13366.0
2021-02-09 15:00:00,120.08,120.1,119.92,119.98,15299.0,114.1102,114.1292,113.9582,114.0152,15299.0
2021-02-09 15:10:00,119.98,120.11,119.88,119.99,13408.0,114.0152,114.1387,113.9202,114.0247,13408.0
2021-02-09 15:20:00,120.0,120.08,119.92,120.02,26957.0,114.0342,114.1102,113.9582,114.0532,26957.0
2021-02-09 15:30:00,120.06,120.33,120.06,120.32,12989.0,114.0912,114.3478,114.0912,114.3383,12989.0
2021-02-09 15:40:00,120.3,120.35,120.17,120.21,14037.0,114.3193,114.3668,114.1957,114.2338,14037.0
2021-02-09 15:50:00,120.18,120.2,119.93,120.08,94886.0,114.2052,114.2243,113.9677,114.1102,94886.0
2021-02-10 09:30:00,120.61,120.71,119.76,120.41,24183.0,114.6139,114.7089,113.8061,114.4238,24183.0
2021-02-10 09:40:00,120.36,120.51,120.05,120.19,8804.0,114.3763,114.5188,114.0817,114.2147,8804.0
2021-02-10 09:50:00,120.22,120.45,119.91,120.33,33555.0,114.2433,114.4618,113.9487,114.3478,33555.0
2021-02-10 10:00:00,120.38,120.63,120.14,120.46,23625.0,114.3953,114.6329,114.1672,114.4713,23625.0
2021-02-10 10:10:00,120.41,120.47,119.9,120.26,61639.0,114.4238,114.4808,113.9392,114.2813,61639.0
2021-02-10 10:20:00,120.14,120.24,119.72,120.12,18006.0,114.1672,114.2623,113.7681,114.1482,18006.0
2021-02-10 10:30:00,120.03,120.84,120.01,120.49,32229.0,114.0627,114.8324,114.0437,114.4998,32229.0
2021-02-10 10:40:00,120.54,120.65,120.0,120.4,72720.0,114.5473,114.6519,114.0342,114.4143,72720.0
2021-02-10 10:50:00,120.33,120.45,120.15,120.26,13029.0,114.3478,114.4618,114.1767,114.2813,13029.0
2021-02-10 11:00:00,120.42,120.52,120.21,120.38,12368.0,114.4333,114.5283,114.2338,114.3953,12368.0
2021-02-10 11:10:00,120.37,120.59,120.25,120.54,5348.0,114.3858,114.5949,114.2718,114.5473,5348.0
2021-02-10 11:20:00,120.51,120.56,120.38,120.39,9854.0,114.5188,114.5664,114.3953,114.4048,9854.0
2021-02-10 11:30:00,120.45,120.73,120.4,120.43,7451.0,114.4618,114.7279,114.4143,114.4428,7451.0
2021-02-10 11:40:00,120.48,120.56,120.4,120.47,9333.0,114.4903,114.5664,114.4143,114.4808,9333.0
2021-02-10 11:50:00,120.45,120.56,120.4,120.53,8076.0,114.4618,114.5664,114.4143,114.5378,8076.0
2021-02-10 12:00:00,120.56,120.56,120.18,120.25,29154.0,114.5664,114.5664,114.2052,114.2718,29154.0
2021-02-10 12:10:00,120.24,120.44,120.17,120.3,5301.0,114.2623,114.4523,114.1957,114.3193,5301.0
2021-02-10 12:20:00,120.27,120.31,119.95,120.19,6657.0,114.2908,114.3288,113.9867,114.2147,6657.0
2021-02-10 12:30:00,120.16,120.31,120.07,120.11,8460.0,114.1862,114.3288,114.1007,114.1387,8460.0
2021-02-10 12:40:00,120.19,120.37,120.16,120.36,4083.0,114.2147,114.3858,114.1862,114.3763,4083.0
2021-02-10 12:50:00,120.43,120.47,120.34,120.34,7373.0,114.4428,114.4808,114.3573,114.3573,7373.0
2021-02-10 13:00:00,120.31,120.35,120.17,120.29,5021.0,114.3288,114.3668,114.1957,114.3098,5021.0
2021-02-10 13:10:00,120.26,120.31,120.16,120.19,10837.0,114.2813,114.3288,114.1862,114.2147,10837.0
2021-02-10 13:20:00,120.19,120.34,120.16,120.26,9161.0,114.2147,114.3573,114.1862,114.2813,9161.0
2021-02-10 13:30:00,120.31,120.46,120.3,120.33,6260.0,114.3288,114.4713,114.3193,114.3478,6260.0
2021-02-10 13:40:00,120.28,120.33,120.19,120.23,4500.0,114.3003,114.3478,114.2147,114.2528,4500.0
2021-02-10 13:50:00,120.21,120.23,119.97,120.07,44924.0,114.2338,114.2528,114.0057,114.1007,44924.0
2021-02-10 14:00:00,120.07,120.3,120.05,120.15,15142.0,114.1007,114.3193,114.0817,114.1767,15142.0
2021-02-10 14:10:00,120.1,120.22,119.99,120.14,11589.0,114.1292,114.2433,114.0247,114.1672,11589.0
2021-02-10 14:20:00,120.14,120.46,120.03,120.44,11282.0,114.1672,114.4713,114.0627,114.4523,11282.0
2021-02-10 14:30:00,120.43,120.62,120.37,120.58,9191.0,114.4428,114.6234,114.3858,114.5854,9191.0
2021-02-10 14:40:00,120.6,120.61,120.44,120.46,7474.0,114.6044,114.6139,114.4523,114.4713,7474.0
2021-02-10 14:50:00,120.43,120.44,120.25,120.28,12007.0,114.4428,114.4523,114.2718,114.3003,12007.0
2021-02-10 15:00:00,120.31,120.39,120.23,120.23,9602.0,114.3288,114.4048,114.2528,114.2528,9602.0
2021-02-10 15:10:00,120.21,120.25,120.07,120.13,20057.0,114.2338,114.2718,114.1007,114.1577,20057.0
2021-02-10 15:20:00,120.13,120.18,119.81,119.89,18347.0,114.1577,114.2052,113.8536,113.9297,18347.0
2021-02-10 15:30:00,119.91,120.25,119.75,119.75,19883.0,113.9487,114.2718,113.7966,113.7966,19883.0
2021-02-10 15:40:00,119.69,120.1,119.69,120.01,41367.0,113.7396,114.1292,113.7396,114.0437,41367.0
2021-02-10 15:50:00,120.0,120.33,119.81,120.28,130541.0,114.0342,114.3478,113.8536,114.3003,130541.0
2021-02-11 09:30:00,120.96,122.52,120.51,121.94,60665.0,114.9465,116.4289,114.5188,115.8777,60665.0
2021-02-11 09:40:00,121.96,123.03,121.74,122.81,90997.0,115.8968,116.9136,115.6877,116.7045,90997.0
2021-02-11 09:50:00,122.86,123.0,122.31,122.37,47003.0,116.752,116.885,116.2294,116.2864,47003.0
2021-02-11 10:00:00,122.42,122.45,121.66,121.71,14769.0,116.3339,116.3624,115.6117,115.6592,14769.0
2021-02-11 10:10:00,121.71,122.42,121.22,122.12,40938.0,115.6592,116.3339,115.1935,116.0488,40938.0
2021-02-11 10:20:00,122.25,122.66,122.09,122.28,8500.0,116.1723,116.562,116.0203,116.2008,8500.0
2021-02-11 10:30:00,122.33,122.68,122.28,122.5,19179.0,116.2484,116.581,116.2008,116.4099,19179.0
2021-02-11 10:40:00,122.56,122.91,122.47,122.89,10912.0,116.4669,116.7995,116.3814,116.7805,10912.0
2021-02-11 10:50:00,122.88,123.11,122.68,122.75,15536.0,116.771,116.9896,116.581,116.6475,15536.0
2021-02-11 11:00:00,122.76,123.14,122.58,122.91,17215.0,116.657,117.0181,116.4859,116.7995,17215.0
2021-02-11 11:10:00,122.96,123.01,122.66,122.93,8087.0,116.847,116.8946,116.562,116.8185,8087.0
2021-02-11 11:20:00,122.93,123.3,122.89,123.3,30389.0,116.8185,117.1701,116.7805,117.1701,30389.0
2021-02-11 11:30:00,123.39,123.42,122.86,123.11,21016.0,117.2557,117.2842,116.752,116.9896,21016.0
2021-02-11 11:40:00,123.13,123.41,123.01,123.02,7559.0,117.0086,117.2747,116.8946,116.9041,7559.0
2021-02-11 11:50:00,123.05,123.08,122.87,122.99,13169.0,116.9326,116.9611,116.7615,116.8755,13169.0
2021-02-11 12:00:00,122.98,123.21,122.85,123.08,15376.0,116.866,117.0846,116.7425,116.9611,15376.0
2021-02-11 12:10:00,123.06,123.06,122.71,122.71,29750.0,116.9421,116.9421,116.6095,116.6095,29750.0
2021-02-11 12:20:00,122.74,122.85,122.34,122.36,16820.0,116.638,116.7425,116.2579,116.2769,16820.0
2021-02-11 12:30:00,122.34,122.34,122.07,122.29,18347.0,116.2579,116.2579,116.0013,116.2103,18347.0
2021-02-11 12:40:00,122.29,122.37,121.8,122.37,71223.0,116.2103,116.2864,115.7447,116.2864,71223.0
2021-02-11 12:50:00,122.41,122.44,121.94,122.18,15291.0,116.3244,116.3529,115.8777,116.1058,15291.0
2021-02-11 13:00:00,122.21,122.25,121.93,122.03,24223.0,116.1343,116.1723,115.8682,115.9633,24223.0
2021-02-11 13:10:00,122.01,122.3,121.94,122.26,12447.0,115.9443,116.2198,115.8777,116.1818,12447.0
2021-02-11 13:20:00,122.25,122.28,122.08,122.13,14827.0,116.1723,116.2008,116.0108,116.0583,14827.0
2021-02-11 13:30:00,122.13,122.19,122.08,122.16,11500.0,116.0583,116.1153,116.0108,116.0868,11500.0
2021-02-11 13:40:00,122.16,122.19,121.93,121.96,16367.0,116.0868,116.1153,115.8682,115.8968,16367.0
2021-02-11 13:50:00,121.96,122.0,121.71,121.73,11691.0,115.8968,115.9348,115.6592,115.6782,11691.0
2021-02-11 14:00:00,121.73,121.76,121.37,121.48,13589.0,115.6782,115.7067,115.3361,115.4406,13589.0
2021-02-11 14:10:00,121.42,121.45,121.24,121.45,7003.0,115.3836,115.4121,115.2125,115.4121,7003.0
2021-02-11 14:20:00,121.47,121.49,121.19,121.43,6840.0,115.4311,115.4501,115.165,115.3931,6840.0
2021-02-11 14:30:00,121.41,121.62,121.15,121.15,8489.0,115.3741,115.5737,115.127,115.127,8489.0
2021-02-11 14:40:00,121.19,121.37,120.62,120.91,52746.0,115.165,115.3361,114.6234,114.899,52746.0
2021-02-11 14:50:00,120.93,121.2,120.77,121.2,22245.0,114.918,115.1745,114.7659,115.1745,22245.0
2021-02-11 15:00:00,121.25,121.57,121.24,121.37,24386.0,115.222,115.5261,115.2125,115.3361,24386.0
2021-02-11 15:10:00,121.35,121.43,121.21,121.29,8963.0,115.3171,115.3931,115.184,115.2601,8963.0
2021-02-11 15:20:00,121.33,121.43,121.07,121.07,11443.0,115.2981,115.3931,115.051,115.051,11443.0
2021-02-11 15:30:00,121.07,121.34,121.07,121.2,20928.0,115.051,115.3076,115.051,115.1745,20928.0
2021-02-11 15:40:00,121.2,121.51,121.13,121.47,64405.0,115.1745,115.4691,115.108,115.4311,64405.0
2021-02-11 15:50:00,121.49,121.96,121.38,121.87,142318.0,115.4501,115.8968,115.3456,115.8112,142318.0
2021-02-12 09:30:00,120.94,122.06,120.94,121.63,26127.0,114.9275,115.9918,114.9275,115.5832,26127.0
2021-02-12 09:40:00,121.66,121.75,121.15,121.53,15045.0,115.6117,115.6972,115.127,115.4881,15045.0
2021-02-12 09:50:00,121.56,121.56,121.31,121.35,32636.0,115.5166,115.5166,115.2791,115.3171,32636.0
2021-02-12 10:00:00,121.3,121.6,121.21,121.53,20526.0,115.2696,115.5546,115.184,115.4881,20526.0
2021-02-12 10:10:00,121.5,121.83,121.49,121.54,21560.0,115.4596,115.7732,115.4501,115.4976,21560.0
2021-02-12 10:20:00,121.52,121.52,120.91,121.1,11284.0,115.4786,115.4786,114.899,115.0795,11284.0
2021-02-12 10:30:00,121.14,121.14,120.67,120.91,8270.0,115.1175,115.1175,114.6709,114.899,8270.0
2021-02-12 10:40:00,120.98,121.04,120.46,120.49,7366.0,114.9655,115.0225,114.4713,114.4998,7366.0
2021-02-12 10:50:00,120.51,120.54,120.31,120.53,8142.0,114.5188,114.5473,114.3288,114.5378,8142.0
2021-02-12 11:00:00,120.47,120.5,120.18,120.19,6755.0,114.4808,114.5093,114.2052,114.2147,6755.0
2021-02-12 11:10:00,120.16,120.39,119.94,120.16,12672.0,114.1862,114.4048,113.9772,114.1862,12672.0
2021-02-12 11:20:00,120.23,120.38,119.95,120.0,7742.0,114.2528,114.3953,113.9867,114.0342,7742.0
2021-02-12 11:30:00,119.93,120.05,119.64,119.67,7715.0,113.9677,114.0817,113.6921,113.7206,7715.0
2021-02-12 11:40:00,119.62,119.79,119.49,119.79,5103.0,113.6731,113.8346,113.5495,113.8346,5103.0
2021-02-12 11:50:00,119.75,119.89,119.7,119.81,3200.0,113.7966,113.9297,113.7491,113.8536,3200.0
2021-02-12 12:00:00,119.73,119.86,119.59,119.62,7405.0,113.7776,113.9012,113.6446,113.6731,7405.0
2021-02-12 12:10:00,119.59,119.6,119.48,119.57,5496.0,113.6446,113.6541,113.54,113.6256,5496.0
2021-02-12 12:20:00,119.53,119.7,119.45,119.6,6883.0,113.5876,113.7491,113.5115,113.6541,6883.0
2021-02-12 12:30:00,119.63,119.69,119.43,119.51,6567.0,113.6826,113.7396,113.4925,113.5686,6567.0
2021-02-12 12:40:00,119.57,119.7,119.47,119.59,9619.0,113.6256,113.7491,113.5305,113.6446,9619.0
2021-02-12 12:50:00,119.57,119.65,119.47,119.59,4044.0,113.6256,113.7016,113.5305,113.6446,4044.0
2021-02-12 13:00:00,119.59,119.63,119.31,119.31,8108.0,113.6446,113.6826,113.3785,113.3785,8108.0
2021-02-12 13:10:00,119.26,119.41,119.05,119.16,23893.0,113.331,113.4735,113.1314,113.236,23893.0
2021-02-12 13:20:00,119.17,119.27,119.08,119.26,6167.0,113.2455,113.3405,113.1599,113.331,6167.0
2021-02-12 13:30:00,119.23,119.38,119.19,119.38,3592.0,113.3025,113.445,113.2645,113.445,3592.0
2021-02-12 13:40:00,119.39,119.45,119.16,119.3,8469.0,113.4545,113.5115,113.236,113.369,8469.0
2021-02-12 13:50:00,119.31,119.39,118.98,119.11,17590.0,113.3785,113.4545,113.0649,113.1884,17590.0
2021-02-12 14:00:00,119.06,119.14,118.68,118.77,19746.0,113.1409,113.2169,112.7798,112.8653,19746.0
2021-02-12 14:10:00,118.77,118.84,118.53,118.66,9155.0,112.8653,112.9319,112.6373,112.7608,9155.0
2021-02-12 14:20:00,118.66,118.89,118.65,118.77,7263.0,112.7608,112.9794,112.7513,112.8653,7263.0
2021-02-12 14:30:00,118.77,118.86,118.66,118.74,3997.0,112.8653,112.9509,112.7608,112.8368,3997.0
2021-02-12 14:40:00,118.75,118.93,118.73,118.9,4264.0,112.8463,113.0174,112.8273,112.9889,4264.0
2021-02-12 14:50:00,118.97,119.03,118.84,118.92,8052.0,113.0554,113.1124,112.9319,113.0079,8052.0
2021-02-12 15:00:00,118.92,119.02,118.89,119.02,3798.0,113.0079,113.1029,112.9794,113.1029,3798.0
2021-02-12 15:10:00,119.05,119.09,119.01,119.07,4252.0,113.1314,113.1694,113.0934,113.1504,4252.0
2021-02-12 15:20:00,119.06,119.16,118.94,119.02,11094.0,113.1409,113.236,113.0269,113.1029,11094.0
2021-02-12 15:30:00,118.99,119.24,118.99,119.12,13117.0,113.0744,113.312,113.0744,113.1979,13117.0
2021-02-12 15:40:00,119.13,119.18,118.8,119.0,21315.0,113.2074,113.255,112.8939,113.0839,21315.0
2021-02-12 15:50:00,119.02,119.28,118.95,119.05,78651.0,113.1029,113.35,113.0364,113.1314,78651.0
2021-02-16 09:30:00,119.0,119.79,118.62,119.44,38015.0,113.0839,113.8346,112.7228,113.502,38015.0
2021-02-16 09:40:00,119.37,119.54,118.92,118.97,21143.0,113.4355,113.5971,113.0079,113.0554,21143.0
2021-02-16 09:50:00,118.96,119.24,118.37,118.37,8296.0,113.0459,113.312,112.4852,112.4852,8296.0
2021-02-16 10:00:00,118.31,118.99,118.03,118.81,22042.0,112.4282,113.0744,112.1621,112.9034,22042.0
2021-02-16 10:10:00,118.85,118.86,118.39,118.64,10987.0,112.9414,112.9509,112.5042,112.7418,10987.0
2021-02-16 10:20:00,118.71,119.35,118.61,119.35,18559.0,112.8083,113.4165,112.7133,113.4165,18559.0
2021-02-16 10:30:00,119.5,119.57,119.33,119.43,8750.0,113.5591,113.6256,113.3975,113.4925,8750.0
2021-02-16 10:40:00,119.37,119.37,118.33,118.38,10770.0,113.4355,113.4355,112.4472,112.4947,10770.0
2021-02-16 10:50:00,118.49,118.71,118.22,118.7,7340.0,112.5993,112.8083,112.3427,112.7988,7340.0
2021-02-16 11:00:00,118.72,118.94,118.52,118.52,15106.0,112.8178,113.0269,112.6278,112.6278,15106.0
2021-02-16 11:10:00,118.61,118.74,118.57,118.73,13455.0,112.7133,112.8368,112.6753,112.8273,13455.0
2021-02-16 11:20:00,118.74,118.74,118.45,118.65,12826.0,112.8368,112.8368,112.5613,112.7513,12826.0
2021-02-16 11:30:00,118.65,119.11,118.6,119.07,15487.0,112.7513,113.1884,112.7038,113.1504,15487.0
2021-02-16 11:40:00,119.06,119.15,118.51,118.52,6988.0,113.1409,113.2265,112.6183,112.6278,6988.0
2021-02-16 11:50:00,118.51,118.77,118.44,118.72,10517.0,112.6183,112.8653,112.5517,112.8178,10517.0
2021-02-16 12:00:00,118.68,119.06,118.66,118.77,16049.0,112.7798,113.1409,112.7608,112.8653,16049.0
2021-02-16 12:10:00,118.77,119.23,118.77,119.22,9658.0,112.8653,113.3025,112.8653,113.293,9658.0
2021-02-16 12:20:00,119.26,119.36,119.18,119.22,5648.0,113.331,113.426,113.255,113.293,5648.0
2021-02-16 12:30:00,119.21,119.24,118.95,119.0,7457.0,113.2835,113.312,113.0364,113.0839,7457.0
2021-02-16 12:40:00,119.07,119.37,119.07,119.11,12149.0,113.1504,113.4355,113.1504,113.1884,12149.0
2021-02-16 12:50:00,119.07,119.5,119.07,119.5,11226.0,113.1504,113.5591,113.1504,113.5591,11226.0
2021-02-16 13:00:00,119.49,119.6,119.44,119.45,5327.0,113.5495,113.6541,113.502,113.5115,5327.0
2021-02-16 13:10:00,119.48,119.57,119.24,119.26,9583.0,113.54,113.6256,113.312,113.331,9583.0
2021-02-16 13:20:00,119.26,119.47,119.25,119.34,8789.0,113.331,113.5305,113.3215,113.407,8789.0
2021-02-16 13:30:00,119.43,119.6,119.4,119.48,8269.0,113.4925,113.6541,113.464,113.54,8269.0
2021-02-16 13:40:00,119.47,119.7,119.45,119.67,7065.0,113.5305,113.7491,113.5115,113.7206,7065.0
2021-02-16 13:50:00,119.67,119.7,119.5,119.53,7659.0,113.7206,113.7491,113.5591,113.5876,7659.0
2021-02-16 14:00:00,119.55,119.68,119.5,119.67,5682.0,113.6066,113.7301,113.5591,113.7206,5682.0
2021-02-16 14:10:00,119.67,119.8,119.58,119.69,10760.0,113.7206,113.8441,113.6351,113.7396,10760.0
2021-02-16 14:20:00,119.67,119.8,119.56,119.73,14701.0,113.7206,113.8441,113.6161,113.7776,14701.0
2021-02-16 14:30:00,119.83,119.92,119.69,119.72,6129.0,113.8726,113.9582,113.7396,113.7681,6129.0
2021-02-16 14:40:00,119.78,119.91,119.73,119.87,21874.0,113.8251,113.9487,113.7776,113.9107,21874.0
2021-02-16 14:50:00,119.82,120.02,119.61,119.97,21093.0,113.8631,114.0532,113.6636,114.0057,21093.0
2021-02-16 15:00:00,119.97,120.32,119.9,120.17,19568.0,114.0057,114.3383,113.9392,114.1957,19568.0
2021-02-16 15:10:00,120.14,120.3,120.13,120.19,30301.0,114.1672,114.3193,114.1577,114.2147,30301.0
2021-02-16 15:20:00,120.19,120.44,120.19,120.34,30173.0,114.2147,114.4523,114.2147,114.3573,30173.0
2021-02-16 15:30:00,120.27,120.27,119.91,119.94,19203.0,114.2908,114.2908,113.9487,113.9772,19203.0
2021-02-16 15:40:00,119.95,120.2,119.9,120.12,34275.0,113.9867,114.2243,113.9392,114.1482,34275.0
2021-02-16 15:50:00,120.14,120.14,119.59,119.9,79408.0,114.1672,114.1672,113.6446,113.9392,79408.0
2021-02-17 09:30:00,119.34,119.64,118.17,118.59,46881.0,113.407,113.6921,112.2952,112.6943,46881.0
2021-02-17 09:40:00,118.61,118.97,118.38,118.89,43339.0,112.7133,113.0554,112.4947,112.9794,43339.0
2021-02-17 09:50:00,118.83,119.26,118.82,119.03,27810.0,112.9224,113.331,112.9129,113.1124,27810.0
2021-02-17 10:00:00,118.97,119.21,118.63,118.84,14003.0,113.0554,113.2835,112.7323,112.9319,14003.0
2021-02-17 10:10:00,118.79,118.87,118.35,118.87,16392.0,112.8843,112.9604,112.4662,112.9604,16392.0
2021-02-17 10:20:00,118.87,118.94,118.42,118.45,15947.0,112.9604,113.0269,112.5327,112.5613,15947.0
2021-02-17 10:30:00,118.44,118.98,118.35,118.94,14765.0,112.5517,113.0649,112.4662,113.0269,14765.0
2021-02-17 10:40:00,118.91,119.07,118.7,119.03,12060.0,112.9984,113.1504,112.7988,113.1124,12060.0
2021-02-17 10:50:00,119.02,119.11,118.68,118.94,10916.0,113.1029,113.1884,112.7798,113.0269,10916.0
2021-02-17 11:00:00,118.94,119.01,118.35,118.39,12258.0,113.0269,113.0934,112.4662,112.5042,12258.0
2021-02-17 11:10:00,118.35,118.5,118.21,118.3,26846.0,112.4662,112.6088,112.3332,112.4187,26846.0
2021-02-17 11:20:00,118.26,118.63,118.26,118.52,9699.0,112.3807,112.7323,112.3807,112.6278,9699.0
2021-02-17 11:30:00,118.53,118.63,118.3,118.51,22886.0,112.6373,112.7323,112.4187,112.6183,22886.0
2021-02-17 11:40:00,118.51,118.74,118.4,118.73,13577.0,112.6183,112.8368,112.5137,112.8273,13577.0
2021-02-17 11:50:00,118.72,119.04,118.72,118.93,13381.0,112.8178,113.1219,112.8178,113.0174,13381.0
2021-02-17 12:00:00,118.97,118.98,118.81,118.9,13749.0,113.0554,113.0649,112.9034,112.9889,13749.0
2021-02-17 12:10:00,118.9,119.14,118.74,118.92,21103.0,112.9889,113.2169,112.8368,113.0079,21103.0
2021-02-17 12:20:00,118.92,119.02,118.78,118.94,14040.0,113.0079,113.1029,112.8748,113.0269,14040.0
2021-02-17 12:30:00,118.97,119.12,118.89,119.05,35789.0,113.0554,113.1979,112.9794,113.1314,35789.0
2021-02-17 12:40:00,119.04,119.06,118.82,118.82,14603.0,113.1219,113.1409,112.9129,112.9129,14603.0
2021-02-17 12:50:00,118.79,118.84,118.74,118.81,5315.0,112.8843,112.9319,112.8368,112.9034,5315.0
2021-02-17 13:00:00,118.81,119.03,118.81,118.95,6665.0,112.9034,113.1124,112.9034,113.0364,6665.0
2021-02-17 13:10:00,118.92,119.32,118.88,119.23,12476.0,113.0079,113.388,112.9699,113.3025,12476.0
2021-02-17 13:20:00,119.23,119.53,119.23,119.52,7261.0,113.3025,113.5876,113.3025,113.5781,7261.0
2021-02-17 13:30:00,119.51,119.62,119.42,119.62,6765.0,113.5686,113.6731,113.483,113.6731,6765.0
2021-02-17 13:40:00,119.65,119.66,119.26,119.27,8931.0,113.7016,113.7111,113.331,113.3405,8931.0
2021-02-17 13:50:00,119.29,119.63,119.29,119.57,16646.0,113.3595,113.6826,113.3595,113.6256,16646.0
2021-02-17 14:00:00,119.61,119.94,119.54,119.9,13695.0,113.6636,113.9772,113.5971,113.9392,13695.0
2021-02-17 14:10:00,119.88,119.88,119.78,119.83,15688.0,113.9202,113.9202,113.8251,113.8726,15688.0
2021-02-17 14:20:00,119.87,119.87,119.39,119.62,28467.0,113.9107,113.9107,113.4545,113.6731,28467.0
2021-02-17 14:30:00,119.61,119.66,119.49,119.6,26845.0,113.6636,113.7111,113.5495,113.6541,26845.0
2021-02-17 14:40:00,119.6,119.68,119.5,119.66,15670.0,113.6541,113.7301,113.5591,113.7111,15670.0
2021-02-17 14:50:00,119.65,119.8,119.62,119.72,12895.0,113.7016,113.8441,113.6731,113.7681,12895.0
2021-02-17 15:00:00,119.69,119.7,119.43,119.65,26242.0,113.7396,113.7491,113.4925,113.7016,26242.0
2021-02-17 15:10:00,119.63,119.8,119.48,119.51,19995.0,113.6826,113.8441,113.54,113.5686,19995.0
2021-02-17 15:20:00,119.53,119.68,119.48,119.53,18062.0,113.5876,113.7301,113.54,113.5876,18062.0
2021-02-17 15:30:00,119.52,119.55,119.37,119.49,19667.0,113.5781,113.6066,113.4355,113.5495,19667.0
2021-02-17 15:40:00,119.48,119.55,119.31,119.41,30753.0,113.54,113.6066,113.3785,113.4735,30753.0
2021-02-17 15:50:00,119.42,119.78,119.39,119.47,130279.0,113.483,113.8251,113.4545,113.5305,130279.0
2021-02-18 09:30:00,118.31,118.74,117.68,118.48,36701.0,112.4282,112.8368,111.8295,112.5898,36701.0
2021-02-18 09:40:00,118.4,118.85,117.79,118.6,23926.0,112.5137,112.9414,111.9341,112.7038,23926.0
2021-02-18 09:50:00,118.56,118.79,118.28,118.47,39972.0,112.6658,112.8843,112.3997,112.5803,39972.0
2021-02-18 10:00:00,118.47,118.56,117.98,118.42,57277.0,112.5803,112.6658,112.1146,112.5327,57277.0
2021-02-18 10:10:00,118.46,118.9,118.42,118.78,10162.0,112.5708,112.9889,112.5327,112.8748,10162.0
2021-02-18 10:20:00,118.8,118.97,118.01,118.11,8694.0,112.8939,113.0554,112.1431,112.2382,8694.0
2021-02-18 10:30:00,117.98,118.34,117.83,118.07,19658.0,112.1146,112.4567,111.9721,112.2001,19658.0
2021-02-18 10:40:00,118.03,118.15,117.78,118.1,12671.0,112.1621,112.2762,111.9246,112.2287,12671.0
2021-02-18 10:50:00,118.1,118.25,118.0,118.01,12306.0,112.2287,112.3712,112.1336,112.1431,12306.0
2021-02-18 11:00:00,118.01,118.22,117.9,118.11,28899.0,112.1431,112.3427,112.0386,112.2382,28899.0
2021-02-18 11:10:00,118.11,118.24,118.08,118.2,12287.0,112.2382,112.3617,112.2096,112.3237,12287.0
2021-02-18 11:20:00,118.17,118.31,118.08,118.21,13662.0,112.2952,112.4282,112.2096,112.3332,13662.0
2021-02-18 11:30:00,118.22,118.22,118.03,118.03,12076.0,112.3427,112.3427,112.1621,112.1621,12076.0
2021-02-18 11:40:00,118.09,118.12,117.91,118.08,7808.0,112.2191,112.2477,112.0481,112.2096,7808.0
2021-02-18 11:50:00,118.04,118.15,118.0,118.06,6079.0,112.1716,112.2762,112.1336,112.1906,6079.0
2021-02-18 12:00:00,118.06,118.1,117.97,118.04,12905.0,112.1906,112.2287,112.1051,112.1716,12905.0
2021-02-18 12:10:00,118.04,118.5,118.04,118.5,17657.0,112.1716,112.6088,112.1716,112.6088,17657.0
2021-02-18 12:20:00,118.51,118.75,118.51,118.59,15057.0,112.6183,112.8463,112.6183,112.6943,15057.0
2021-02-18 12:30:00,118.58,118.84,118.47,118.81,14890.0,112.6848,112.9319,112.5803,112.9034,14890.0
2021-02-18 12:40:00,118.83,118.86,118.71,118.85,35993.0,112.9224,112.9509,112.8083,112.9414,35993.0
2021-02-18 12:50:00,118.85,118.99,118.65,118.94,16871.0,112.9414,113.0744,112.7513,113.0269,16871.0
2021-02-18 13:00:00,118.9,118.93,118.65,118.91,6127.0,112.9889,113.0174,112.7513,112.9984,6127.0
2021-02-18 13:10:00,118.87,119.18,118.82,119.07,8842.0,112.9604,113.255,112.9129,113.1504,8842.0
2021-02-18 13:20:00,119.07,119.3,119.0,119.25,7235.0,113.1504,113.369,113.0839,113.3215,7235.0
2021-02-18 13:30:00,119.29,119.36,119.23,119.29,7815.0,113.3595,113.426,113.3025,113.3595,7815.0
2021-02-18 13:40:00,119.28,119.68,119.26,119.57,11050.0,113.35,113.7301,113.331,113.6256,11050.0
2021-02-18 13:50:00,119.57,119.64,119.47,119.55,5662.0,113.6256,113.6921,113.5305,113.6066,5662.0
2021-02-18 14:00:00,119.57,119.93,119.52,119.74,8726.0,113.6256,113.9677,113.5781,113.7871,8726.0
2021-02-18 14:10:00,119.72,119.74,119.58,119.6,6909.0,113.7681,113.7871,113.6351,113.6541,6909.0
2021-02-18 14:20:00,119.59,119.85,119.49,119.84,15415.0,113.6446,113.8917,113.5495,113.8821,15415.0
2021-02-18 14:30:00,119.83,120.1,119.83,120.04,6315.0,113.8726,114.1292,113.8726,114.0722,6315.0
2021-02-18 14:40:00,120.03,120.25,120.02,120.12,8733.0,114.0627,114.2718,114.0532,114.1482,8733.0
2021-02-18 14:50:00,120.16,120.52,120.09,120.52,12467.0,114.1862,114.5283,114.1197,114.5283,12467.0
2021-02-18 15:00:00,120.44,120.62,120.29,120.47,13070.0,114.4523,114.6234,114.3098,114.4808,13070.0
2021-02-18 15:10:00,120.5,120.79,120.5,120.68,34991.0,114.5093,114.7849,114.5093,114.6804,34991.0
2021-02-18 15:20:00,120.68,120.69,120.3,120.33,40724.0,114.6804,114.6899,114.3193,114.3478,40724.0
2021-02-18 15:30:00,120.34,120.85,120.32,120.66,44658.0,114.3573,114.8419,114.3383,114.6614,44658.0
2021-02-18 15:40:00,120.65,120.9,120.58,120.62,43187.0,114.6519,114.8895,114.5854,114.6234,43187.0
2021-02-18 15:50:00,120.63,120.74,120.08,120.15,130281.0,114.6329,114.7374,114.1102,114.1767,130281.0
2021-02-19 09:30:00,120.36,120.85,118.87,118.87,109087.0,114.3763,114.8419,112.9604,112.9604,109087.0
2021-02-19 09:40:00,118.73,119.07,118.66,118.85,19415.0,112.8273,113.1504,112.7608,112.9414,19415.0
2021-02-19 09:50:00,118.89,120.07,118.88,120.07,128814.0,112.9794,114.1007,112.9699,114.1007,128814.0
2021-02-19 10:00:00,120.15,120.23,119.77,119.79,14337.0,114.1767,114.2528,113.8156,113.8346,14337.0
2021-02-19 10:10:00,119.81,119.94,119.61,119.94,11654.0,113.8536,113.9772,113.6636,113.9772,11654.0
2021-02-19 10:20:00,119.78,120.33,119.78,120.18,6483.0,113.8251,114.3478,113.8251,114.2052,6483.0
2021-02-19 10:30:00,120.25,120.45,120.11,120.31,8543.0,114.2718,114.4618,114.1387,114.3288,8543.0
2021-02-19 10:40:00,120.29,120.7,120.29,120.51,69372.0,114.3098,114.6994,114.3098,114.5188,69372.0
2021-02-19 10:50:00,120.62,120.64,120.44,120.55,5947.0,114.6234,114.6424,114.4523,114.5569,5947.0
2021-02-19 11:00:00,120.58,120.88,120.58,120.67,7808.0,114.5854,114.8704,114.5854,114.6709,7808.0
2021-02-19 11:10:00,120.65,120.72,120.49,120.63,8492.0,114.6519,114.7184,114.4998,114.6329,8492.0
2021-02-19 11:20:00,120.69,120.86,120.65,120.65,4735.0,114.6899,114.8514,114.6519,114.6519,4735.0
2021-02-19 11:30:00,120.59,120.73,120.51,120.52,3054.0,114.5949,114.7279,114.5188,114.5283,3054.0
2021-02-19 11:40:00,120.51,120.51,120.15,120.3,3029.0,114.5188,114.5188,114.1767,114.3193,3029.0
2021-02-19 11:50:00,120.34,120.35,120.02,120.03,9011.0,114.3573,114.3668,114.0532,114.0627,9011.0
2021-02-19 12:00:00,120.04,120.07,119.92,119.98,7928.0,114.0722,114.1007,113.9582,114.0152,7928.0
2021-02-19 12:10:00,120.01,120.01,119.74,119.74,9118.0,114.0437,114.0437,113.7871,113.7871,9118.0
2021-02-19 12:20:00,119.71,119.84,119.59,119.84,11034.0,113.7586,113.8821,113.6446,113.8821,11034.0
2021-02-19 12:30:00,119.83,119.93,119.59,119.93,9543.0,113.8726,113.9677,113.6446,113.9677,9543.0
2021-02-19 12:40:00,119.92,119.92,119.59,119.61,6104.0,113.9582,113.9582,113.6446,113.6636,6104.0
2021-02-19 12:50:00,119.64,119.85,119.55,119.8,8660.0,113.6921,113.8917,113.6066,113.8441,8660.0
2021-02-19 13:00:00,119.81,119.96,119.64,119.64,9550.0,113.8536,113.9962,113.6921,113.6921,9550.0
2021-02-19 13:10:00,119.61,119.79,119.56,119.67,4215.0,113.6636,113.8346,113.6161,113.7206,4215.0
2021-02-19 13:20:00,119.73,119.91,119.64,119.86,5694.0,113.7776,113.9487,113.6921,113.9012,5694.0
2021-02-19 13:30:00,119.9,120.0,119.72,120.0,7099.0,113.9392,114.0342,113.7681,114.0342,7099.0
2021-02-19 13:40:00,119.98,119.98,119.76,119.8,4792.0,114.0152,114.0152,113.8061,113.8441,4792.0
2021-02-19 13:50:00,119.76,119.96,119.75,119.79,5086.0,113.8061,113.9962,113.7966,113.8346,5086.0
2021-02-19 14:00:00,119.81,119.81,119.45,119.45,6502.0,113.8536,113.8536,113.5115,113.5115,6502.0
2021-02-19 14:10:00,119.5,119.71,119.47,119.61,20640.0,113.5591,113.7586,113.5305,113.6636,20640.0
2021-02-19 14:20:00,119.62,119.64,119.11,119.25,48353.0,113.6731,113.6921,113.1884,113.3215,48353.0
2021-02-19 14:30:00,119.25,119.7,119.21,119.65,14351.0,113.3215,113.7491,113.2835,113.7016,14351.0
2021-02-19 14:40:00,119.64,119.9,119.48,119.87,13645.0,113.6921,113.9392,113.54,113.9107,13645.0
2021-02-19 14:50:00,119.9,120.0,119.75,120.0,11543.0,113.9392,114.0342,113.7966,114.0342,11543.0
2021-02-19 15:00:00,119.96,120.02,119.64,119.67,6330.0,113.9962,114.0532,113.6921,113.7206,6330.0
2021-02-19 15:10:00,119.71,119.93,119.53,119.59,13280.0,113.7586,113.9677,113.5876,113.6446,13280.0
2021-02-19 15:20:00,119.58,119.58,119.36,119.47,8956.0,113.6351,113.6351,113.426,113.5305,8956.0
2021-02-19 15:30:00,119.43,119.71,119.41,119.63,14141.0,113.4925,113.7586,113.4735,113.6826,14141.0
2021-02-19 15:40:00,119.66,119.67,119.3,119.31,18182.0,113.7111,113.7206,113.369,113.3785,18182.0
2021-02-19 15:50:00,119.28,119.35,118.69,118.96,115085.0,113.35,113.4165,112.7893,113.0459,115085.0
2021-02-22 09:30:00,118.44,119.15,118.02,119.04,54621.0,112.5517,113.2265,112.1526,113.1219,54621.0
2021-02-22 09:40:00,119.03,119.04,118.39,118.4,16769.0,113.1124,113.1219,112.5042,112.5137,16769.0
2021-02-22 09:50:00,118.32,118.94,118.3,118.88,16144.0,112.4377,113.0269,112.4187,112.9699,16144.0
2021-02-22 10:00:00,118.94,119.48,118.9,119.46,19863.0,113.0269,113.54,112.9889,113.521,19863.0
2021-02-22 10:10:00,119.55,119.92,119.23,119.42,20451.0,113.6066,113.9582,113.3025,113.483,20451.0
2021-02-22 10:20:00,119.41,119.96,119.41,119.88,9478.0,113.4735,113.9962,113.4735,113.9202,9478.0
2021-02-22 10:30:00,119.91,120.45,119.73,120.45,14583.0,113.9487,114.4618,113.7776,114.4618,14583.0
2021-02-22 10:40:00,120.5,120.88,120.44,120.62,20171.0,114.5093,114.8704,114.4523,114.6234,20171.0
2021-02-22 10:50:00,120.59,120.69,120.43,120.62,8457.0,114.5949,114.6899,114.4428,114.6234,8457.0
2021-02-22 11:00:00,120.68,120.91,120.64,120.67,13189.0,114.6804,114.899,114.6424,114.6709,13189.0
2021-02-22 11:10:00,120.68,121.17,120.53,120.94,15288.0,114.6804,115.146,114.5378,114.9275,15288.0
2021-02-22 11:20:00,120.93,121.05,120.77,120.88,14996.0,114.918,115.032,114.7659,114.8704,14996.0
2021-02-22 11:30:00,120.88,121.18,120.83,121.03,21786.0,114.8704,115.1555,114.8229,115.013,21786.0
2021-02-22 11:40:00,121.08,121.1,120.96,120.98,6775.0,115.0605,115.0795,114.9465,114.9655,6775.0
2021-02-22 11:50:00,120.98,121.05,120.78,120.9,10032.0,114.9655,115.032,114.7754,114.8895,10032.0
2021-02-22 12:00:00,120.92,121.12,120.85,121.08,10136.0,114.9085,115.0985,114.8419,115.0605,10136.0
2021-02-22 12:10:00,121.02,121.21,120.83,121.16,29113.0,115.0035,115.184,114.8229,115.1365,29113.0
2021-02-22 12:20:00,121.17,121.44,121.17,121.23,9052.0,115.146,115.4026,115.146,115.203,9052.0
2021-02-22 12:30:00,121.3,121.46,121.18,121.36,13470.0,115.2696,115.4216,115.1555,115.3266,13470.0
2021-02-22 12:40:00,121.38,121.52,121.18,121.23,11977.0,115.3456,115.4786,115.1555,115.203,11977.0
2021-02-22 12:50:00,121.2,121.41,121.2,121.38,9027.0,115.1745,115.3741,115.1745,115.3456,9027.0
2021-02-22 13:00:00,121.41,121.72,121.4,121.71,8172.0,115.3741,115.6687,115.3646,115.6592,8172.0
2021-02-22 13:10:00,121.68,121.68,121.5,121.58,7645.0,115.6307,115.6307,115.4596,115.5356,7645.0
2021-02-22 13:20:00,121.56,121.72,121.44,121.53,6637.0,115.5166,115.6687,115.4026,115.4881,6637.0
2021-02-22 13:30:00,121.54,121.74,121.48,121.66,7777.0,115.4976,115.6877,115.4406,115.6117,7777.0
2021-02-22 13:40:00,121.7,121.71,121.28,121.41,19904.0,115.6497,115.6592,115.2506,115.3741,19904.0
2021-02-22 13:50:00,121.41,121.55,121.38,121.51,12360.0,115.3741,115.5071,115.3456,115.4691,12360.0
2021-02-22 14:00:00,121.52,121.59,121.36,121.41,18402.0,115.4786,115.5451,115.3266,115.3741,18402.0
2021-02-22 14:10:00,121.4,121.47,121.26,121.42,10515.0,115.3646,115.4311,115.2316,115.3836,10515.0
2021-02-22 14:20:00,121.41,121.42,121.26,121.37,11557.0,115.3741,115.3836,115.2316,115.3361,11557.0
2021-02-22 14:30:00,121.42,121.44,121.2,121.26,9955.0,115.3836,115.4026,115.1745,115.2316,9955.0
2021-02-22 14:40:00,121.28,121.47,121.24,121.44,12999.0,115.2506,115.4311,115.2125,115.4026,12999.0
2021-02-22 14:50:00,121.52,121.66,121.49,121.56,15449.0,115.4786,115.6117,115.4501,115.5166,15449.0
2021-02-22 15:00:00,121.53,121.56,121.32,121.4,13724.0,115.4881,115.5166,115.2886,115.3646,13724.0
2021-02-22 15:10:00,121.39,121.44,121.13,121.28,26489.0,115.3551,115.4026,115.108,115.2506,26489.0
2021-02-22 15:20:00,121.29,121.45,121.24,121.29,26395.0,115.2601,115.4121,115.2125,115.2601,26395.0
2021-02-22 15:30:00,121.29,121.64,121.28,121.52,34722.0,115.2601,115.5927,115.2506,115.4786,34722.0
2021-02-22 15:40:00,121.48,121.59,121.38,121.51,34994.0,115.4406,115.5451,115.3456,115.4691,34994.0
2021-02-22 15:50:00,121.48,121.62,121.39,121.47,202622.0,115.4406,115.5737,115.3551,115.4311,202622.0
2021-02-23 09:30:00,121.55,122.65,121.26,122.17,69888.0,115.5071,116.5524,115.2316,116.0963,69888.0
2021-02-23 09:40:00,122.13,122.13,121.08,121.44,51461.0,116.0583,116.0583,115.0605,115.4026,51461.0
2021-02-23 09:50:00,121.29,121.98,120.91,121.81,84587.0,115.2601,115.9158,114.899,115.7542,84587.0
2021-02-23 10:00:00,121.61,121.9,121.4,121.64,38060.0,115.5642,115.8397,115.3646,115.5927,38060.0
2021-02-23 10:10:00,121.62,122.05,121.39,122.05,44822.0,115.5737,115.9823,115.3551,115.9823,44822.0
2021-02-23 10:20:00,122.04,122.28,121.81,122.03,22631.0,115.9728,116.2008,115.7542,115.9633,22631.0
2021-02-23 10:30:00,122.1,122.82,122.05,122.82,20701.0,116.0298,116.714,115.9823,116.714,20701.0
2021-02-23 10:40:00,122.83,123.0,122.12,122.12,228617.0,116.7235,116.885,116.0488,116.0488,228617.0
2021-02-23 10:50:00,122.16,122.53,121.85,122.04,40645.0,116.0868,116.4384,115.7922,115.9728,40645.0
2021-02-23 11:00:00,122.03,122.16,121.39,121.77,23554.0,115.9633,116.0868,115.3551,115.7162,23554.0
2021-02-23 11:10:00,121.78,122.14,121.52,121.56,45384.0,115.7257,116.0678,115.4786,115.5166,45384.0
2021-02-23 11:20:00,121.6,121.79,120.84,120.85,47069.0,115.5546,115.7352,114.8324,114.8419,47069.0
2021-02-23 11:30:00,120.88,121.2,120.7,120.7,65748.0,114.8704,115.1745,114.6994,114.6994,65748.0
2021-02-23 11:40:00,120.85,120.85,120.6,120.69,14283.0,114.8419,114.8419,114.6044,114.6899,14283.0
2021-02-23 11:50:00,120.61,121.02,120.61,120.73,9191.0,114.6139,115.0035,114.6139,114.7279,9191.0
2021-02-23 12:00:00,120.68,120.87,120.28,120.31,20926.0,114.6804,114.8609,114.3003,114.3288,20926.0
2021-02-23 12:10:00,120.24,120.64,119.96,120.4,18742.0,114.2623,114.6424,113.9962,114.4143,18742.0
2021-02-23 12:20:00,120.34,120.35,120.01,120.25,7530.0,114.3573,114.3668,114.0437,114.2718,7530.0
2021-02-23 12:30:00,120.25,120.42,119.81,119.81,10648.0,114.2718,114.4333,113.8536,113.8536,10648.0
2021-02-23 12:40:00,119.84,120.08,119.72,119.91,10238.0,113.8821,114.1102,113.7681,113.9487,10238.0
2021-02-23 12:50:00,119.88,119.88,119.15,119.25,8990.0,113.9202,113.9202,113.2265,113.3215,8990.0
2021-02-23 13:00:00,119.22,119.6,119.16,119.56,5884.0,113.293,113.6541,113.236,113.6161,5884.0
2021-02-23 13:10:00,119.65,119.82,119.5,119.79,5819.0,113.7016,113.8631,113.5591,113.8346,5819.0
2021-02-23 13:20:00,119.81,120.32,119.78,120.32,8376.0,113.8536,114.3383,113.8251,114.3383,8376.0
2021-02-23 13:30:00,120.23,120.28,120.08,120.28,7758.0,114.2528,114.3003,114.1102,114.3003,7758.0
2021-02-23 13:40:00,120.25,120.31,119.94,120.17,15489.0,114.2718,114.3288,113.9772,114.1957,15489.0
2021-02-23 13:50:00,120.06,120.25,120.02,120.09,6937.0,114.0912,114.2718,114.0532,114.1197,6937.0
2021-02-23 14:00:00,120.09,120.25,119.95,120.08,15111.0,114.1197,114.2718,113.9867,114.1102,15111.0
2021-02-23 14:10:00,120.08,120.08,119.77,119.93,10774.0,114.1102,114.1102,113.8156,113.9677,10774.0
2021-02-23 14:20:00,119.89,120.0,119.76,119.89,13666.0,113.9297,114.0342,113.8061,113.9297,13666.0
2021-02-23 14:30:00,119.78,119.9,119.19,119.19,16428.0,113.8251,113.9392,113.2645,113.2645,16428.0
2021-02-23 14:40:00,119.17,119.6,119.17,119.47,12949.0,113.2455,113.6541,113.2455,113.5305,12949.0
2021-02-23 14:50:00,119.39,119.9,119.38,119.81,10030.0,113.4545,113.9392,113.445,113.8536,10030.0
2021-02-23 15:00:00,119.81,120.32,119.81,120.22,16567.0,113.8536,114.3383,113.8536,114.2433,16567.0
2021-02-23 15:10:00,120.3,120.45,120.08,120.16,22217.0,114.3193,114.4618,114.1102,114.1862,22217.0
2021-02-23 15:20:00,120.2,120.69,120.14,120.69,29399.0,114.2243,114.6899,114.1672,114.6899,29399.0
2021-02-23 15:30:00,120.68,121.08,120.55,121.03,28261.0,114.6804,115.0605,114.5569,115.013,28261.0
2021-02-23 15:40:00,121.03,121.03,120.35,120.41,46308.0,115.013,115.013,114.3668,114.4238,46308.0
2021-02-23 15:50:00,120.43,120.51,120.04,120.26,127916.0,114.4428,114.5188,114.0722,114.2813,127916.0
2021-02-24 09:30:00,119.15,120.05,119.05,119.99,85960.0,113.2265,114.0817,113.1314,114.0247,85960.0
2021-02-24 09:40:00,120.06,120.94,119.65,120.38,52246.0,114.0912,114.9275,113.7016,114.3953,52246.0
2021-02-24 09:50:00,120.32,121.53,120.09,121.53,34403.0,114.3383,115.4881,114.1197,115.4881,34403.0
2021-02-24 10:00:00,121.31,121.76,121.26,121.56,40796.0,115.2791,115.7067,115.2316,115.5166,40796.0
2021-02-24 10:10:00,121.54,122.25,121.39,122.25,37969.0,115.4976,116.1723,115.3551,116.1723,37969.0
2021-02-24 10:20:00,122.21,122.76,122.18,122.62,48404.0,116.1343,116.657,116.1058,116.5239,48404.0
2021-02-24 10:30:00,122.61,122.82,122.5,122.71,25089.0,116.5144,116.714,116.4099,116.6095,25089.0
2021-02-24 10:40:00,122.67,122.91,122.38,122.45,17425.0,116.5715,116.7995,116.2959,116.3624,17425.0
2021-02-24 10:50:00,122.4,122.62,122.13,122.55,23722.0,116.3149,116.5239,116.0583,116.4574,23722.0
2021-02-24 11:00:00,122.6,122.79,122.13,122.34,23267.0,116.5049,116.6855,116.0583,116.2579,23267.0
2021-02-24 11:10:00,122.34,122.9,122.34,122.82,19604.0,116.2579,116.79,116.2579,116.714,19604.0
2021-02-24 11:20:00,122.89,123.37,122.84,123.18,22110.0,116.7805,117.2367,116.733,117.0561,22110.0
2021-02-24 11:30:00,123.2,123.5,123.03,123.32,24198.0,117.0751,117.3602,116.9136,117.1891,24198.0
2021-02-24 11:40:00,123.32,123.36,123.11,123.13,8977.0,117.1891,117.2272,116.9896,117.0086,8977.0
2021-02-24 11:50:00,123.15,123.38,123.02,123.38,14695.0,117.0276,117.2462,116.9041,117.2462,14695.0
2021-02-24 12:00:00,123.39,123.82,123.39,123.72,50389.0,117.2557,117.6643,117.2557,117.5693,50389.0
2021-02-24 12:10:00,123.76,123.77,123.47,123.54,7202.0,117.6073,117.6168,117.3317,117.3982,7202.0
2021-02-24 12:20:00,123.49,123.72,123.28,123.72,14189.0,117.3507,117.5693,117.1511,117.5693,14189.0
2021-02-24 12:30:00,123.65,123.76,123.55,123.63,9307.0,117.5027,117.6073,117.4077,117.4837,9307.0
2021-02-24 12:40:00,123.63,123.9,123.41,123.55,21481.0,117.4837,117.7403,117.2747,117.4077,21481.0
2021-02-24 12:50:00,123.54,123.64,123.09,123.14,34161.0,117.3982,117.4932,116.9706,117.0181,34161.0
2021-02-24 13:00:00,123.14,123.27,122.58,122.58,14856.0,117.0181,117.1416,116.4859,116.4859,14856.0
2021-02-24 13:10:00,122.67,123.07,122.55,123.02,14544.0,116.5715,116.9516,116.4574,116.9041,14544.0
2021-02-24 13:20:00,123.03,123.29,123.0,123.28,9311.0,116.9136,117.1606,116.885,117.1511,9311.0
2021-02-24 13:30:00,123.31,123.64,123.25,123.45,18420.0,117.1796,117.4932,117.1226,117.3127,18420.0
2021-02-24 13:40:00,123.41,123.63,122.91,122.98,29494.0,117.2747,117.4837,116.7995,116.866,29494.0
2021-02-24 13:50:00,123.04,123.11,122.73,123.06,20635.0,116.9231,116.9896,116.6285,116.9421,20635.0
2021-02-24 14:00:00,123.06,123.13,122.66,122.7,7109.0,116.9421,117.0086,116.562,116.6,7109.0
2021-02-24 14:10:00,122.81,122.92,122.35,122.57,19762.0,116.7045,116.809,116.2674,116.4764,19762.0
2021-02-24 14:20:00,122.51,122.67,122.45,122.66,54257.0,116.4194,116.5715,116.3624,116.562,54257.0
2021-02-24 14:30:00,122.66,122.92,122.27,122.36,9195.0,116.562,116.809,116.1913,116.2769,9195.0
2021-02-24 14:40:00,122.28,122.38,122.0,122.09,13627.0,116.2008,116.2959,115.9348,116.0203,13627.0
2021-02-24 14:50:00,122.07,122.54,122.07,122.39,9503.0,116.0013,116.4479,116.0013,116.3054,9503.0
2021-02-24 15:00:00,122.35,122.45,122.28,122.31,7389.0,116.2674,116.3624,116.2008,116.2294,7389.0
2021-02-24 15:10:00,122.33,122.4,122.22,122.29,12569.0,116.2484,116.3149,116.1438,116.2103,12569.0
2021-02-24 15:20:00,122.25,122.8,122.2,122.78,18823.0,116.1723,116.695,116.1248,116.676,18823.0
2021-02-24 15:30:00,122.75,123.14,122.69,123.14,22397.0,116.6475,117.0181,116.5905,117.0181,22397.0
2021-02-24 15:40:00,123.08,123.29,122.78,123.29,29883.0,116.9611,117.1606,116.676,117.1606,29883.0
2021-02-24 15:50:00,123.27,123.71,122.97,123.61,225474.0,117.1416,117.5598,116.8565,117.4647,225474.0
2021-02-25 09:30:00,122.59,123.85,122.59,123.54,57198.0,116.4954,117.6928,116.4954,117.3982,57198.0
2021-02-25 09:40:00,123.55,123.57,122.47,122.59,29582.0,117.4077,117.4267,116.3814,116.4954,29582.0
2021-02-25 09:50:00,122.59,123.16,122.53,123.16,20021.0,116.4954,117.0371,116.4384,117.0371,20021.0
2021-02-25 10:00:00,123.05,123.05,122.38,122.51,59518.0,116.9326,116.9326,116.2959,116.4194,59518.0
2021-02-25 10:10:00,122.6,122.78,122.18,122.78,88864.0,116.5049,116.676,116.1058,116.676,88864.0
2021-02-25 10:20:00,122.78,123.06,122.67,122.87,31074.0,116.676,116.9421,116.5715,116.7615,31074.0
2021-02-25 10:30:00,122.82,122.82,121.94,122.09,32083.0,116.714,116.714,115.8777,116.0203,32083.0
2021-02-25 10:40:00,122.15,122.41,121.72,121.72,68202.0,116.0773,116.3244,115.6687,115.6687,68202.0
2021-02-25 10:50:00,121.81,121.88,121.14,121.76,51050.0,115.7542,115.8207,115.1175,115.7067,51050.0
2021-02-25 11:00:00,121.76,122.12,121.66,122.06,14524.0,115.7067,116.0488,115.6117,115.9918,14524.0
2021-02-25 11:10:00,122.22,122.28,121.76,121.87,12696.0,116.1438,116.2008,115.7067,115.8112,12696.0
2021-02-25 11:20:00,121.74,121.89,121.11,121.27,31972.0,115.6877,115.8302,115.089,115.2411,31972.0
2021-02-25 11:30:00,121.22,121.48,121.12,121.14,22595.0,115.1935,115.4406,115.0985,115.1175,22595.0
2021-02-25 11:40:00,121.21,121.21,120.04,120.04,17622.0,115.184,115.184,114.0722,114.0722,17622.0
2021-02-25 11:50:00,120.06,120.35,119.82,120.08,13811.0,114.0912,114.3668,113.8631,114.1102,13811.0
2021-02-25 12:00:00,120.03,120.09,119.34,119.59,18284.0,114.0627,114.1197,113.407,113.6446,18284.0
2021-02-25 12:10:00,119.5,120.07,119.29,119.83,30827.0,113.5591,114.1007,113.3595,113.8726,30827.0
2021-02-25 12:20:00,119.81,120.07,119.41,119.69,29646.0,113.8536,114.1007,113.4735,113.7396,29646.0
2021-02-25 12:30:00,119.65,119.96,119.32,119.91,32269.0,113.7016,113.9962,113.388,113.9487,32269.0
2021-02-25 12:40:00,119.99,120.25,119.83,120.16,20891.0,114.0247,114.2718,113.8726,114.1862,20891.0
2021-02-25 12:50:00,120.02,120.07,119.22,119.57,30272.0,114.0532,114.1007,113.293,113.6256,30272.0
2021-02-25 13:00:00,119.46,119.69,118.94,119.53,31888.0,113.521,113.7396,113.0269,113.5876,31888.0
2021-02-25 13:10:00,119.56,119.6,119.07,119.3,47237.0,113.6161,113.6541,113.1504,113.369,47237.0
2021-02-25 13:20:00,119.32,119.98,119.23,119.83,20843.0,113.388,114.0152,113.3025,113.8726,20843.0
2021-02-25 13:30:00,119.91,120.02,119.49,119.91,16472.0,113.9487,114.0532,113.5495,113.9487,16472.0
2021-02-25 13:40:00,119.93,120.14,119.73,120.14,17050.0,113.9677,114.1672,113.7776,114.1672,17050.0
2021-02-25 13:50:00,120.16,120.28,119.82,120.2,19730.0,114.1862,114.3003,113.8631,114.2243,19730.0
2021-02-25 14:00:00,120.14,120.18,119.89,120.05,36939.0,114.1672,114.2052,113.9297,114.0817,36939.0
2021-02-25 14:10:00,120.08,120.46,119.84,120.41,82278.0,114.1102,114.4713,113.8821,114.4238,82278.0
2021-02-25 14:20:00,120.51,120.84,120.41,120.8,63303.0,114.5188,114.8324,114.4238,114.7944,63303.0
2021-02-25 14:30:00,120.76,120.8,120.2,120.4,32982.0,114.7564,114.7944,114.2243,114.4143,32982.0
2021-02-25 14:40:00,120.37,120.62,120.34,120.46,32611.0,114.3858,114.6234,114.3573,114.4713,32611.0
2021-02-25 14:50:00,120.49,120.64,120.25,120.28,27362.0,114.4998,114.6424,114.2718,114.3003,27362.0
2021-02-25 15:00:00,120.24,120.28,119.7,119.81,35616.0,114.2623,114.3003,113.7491,113.8536,35616.0
2021-02-25 15:10:00,119.8,120.09,119.7,119.79,31372.0,113.8441,114.1197,113.7491,113.8346,31372.0
2021-02-25 15:20:00,119.77,119.86,119.35,119.4,27511.0,113.8156,113.9012,113.4165,113.464,27511.0
2021-02-25 15:30:00,119.46,119.67,118.64,118.99,29739.0,113.521,113.7206,112.7418,113.0744,29739.0
2021-02-25 15:40:00,118.91,119.49,118.76,119.06,38827.0,112.9984,113.5495,112.8558,113.1409,38827.0
2021-02-25 15:50:00,119.04,119.21,118.61,118.84,142694.0,113.1219,113.2835,112.7133,112.9319,142694.0
2021-02-26 09:30:00,120.44,120.44,118.25,118.53,54083.0,114.4523,114.4523,112.3712,112.6373,54083.0
2021-02-26 09:40:00,118.57,119.92,118.56,119.24,21007.0,112.6753,113.9582,112.6658,113.312,21007.0
2021-02-26 09:50:00,119.16,119.16,118.43,118.44,17549.0,113.236,113.236,112.5422,112.5517,17549.0
2021-02-26 10:00:00,118.41,118.73,118.05,118.3,15093.0,112.5232,112.8273,112.1811,112.4187,15093.0
2021-02-26 10:10:00,118.22,118.3,117.63,117.87,19350.0,112.3427,112.4187,111.782,112.0101,19350.0
2021-02-26 10:20:00,117.76,117.76,116.31,116.31,26886.0,111.9056,111.9056,110.5276,110.5276,26886.0
2021-02-26 10:30:00,116.42,117.57,116.32,117.34,26989.0,110.6322,111.725,110.5371,111.5064,26989.0
2021-02-26 10:40:00,117.3,117.48,116.77,116.89,37089.0,111.4684,111.6395,110.9648,111.0788,37089.0
2021-02-26 10:50:00,116.83,117.14,116.67,117.03,39831.0,111.0218,111.3164,110.8697,111.2118,39831.0
2021-02-26 11:00:00,117.03,117.52,116.82,117.29,21281.0,111.2118,111.6775,111.0123,111.4589,21281.0
2021-02-26 11:10:00,117.28,117.38,116.96,116.99,33167.0,111.4494,111.5444,111.1453,111.1738,33167.0
2021-02-26 11:20:00,116.98,117.2,116.43,116.74,24293.0,111.1643,111.3734,110.6417,110.9363,24293.0
2021-02-26 11:30:00,116.73,117.77,116.73,117.77,15065.0,110.9268,111.9151,110.9268,111.9151,15065.0
2021-02-26 11:40:00,117.85,117.91,117.16,117.22,16266.0,111.9911,112.0481,111.3354,111.3924,16266.0
2021-02-26 11:50:00,117.21,117.54,117.02,117.4,14923.0,111.3829,111.6965,111.2023,111.5635,14923.0
2021-02-26 12:00:00,117.4,117.7,117.09,117.68,21805.0,111.5635,111.8485,111.2689,111.8295,21805.0
2021-02-26 12:10:00,117.77,118.27,117.66,118.17,13663.0,111.9151,112.3902,111.8105,112.2952,13663.0
2021-02-26 12:20:00,118.31,118.34,117.71,117.71,17838.0,112.4282,112.4567,111.858,111.858,17838.0
2021-02-26 12:30:00,117.78,117.94,117.54,117.56,20802.0,111.9246,112.0766,111.6965,111.7155,20802.0
2021-02-26 12:40:00,117.52,117.52,117.24,117.31,9575.0,111.6775,111.6775,111.4114,111.4779,9575.0
2021-02-26 12:50:00,117.28,117.47,116.96,117.03,10683.0,111.4494,111.63,111.1453,111.2118,10683.0
2021-02-26 13:00:00,117.02,117.1,116.86,117.06,9083.0,111.2023,111.2784,111.0503,111.2404,9083.0
2021-02-26 13:10:00,117.02,117.03,116.82,116.97,7873.0,111.2023,111.2118,111.0123,111.1548,7873.0
2021-02-26 13:20:00,117.02,117.34,116.98,117.16,9043.0,111.2023,111.5064,111.1643,111.3354,9043.0
2021-02-26 13:30:00,117.15,117.24,116.75,116.75,12000.0,111.3259,111.4114,110.9458,110.9458,12000.0
2021-02-26 13:40:00,116.78,117.11,116.47,116.64,16399.0,110.9743,111.2879,110.6797,110.8412,16399.0
2021-02-26 13:50:00,116.65,117.03,116.56,116.84,11668.0,110.8507,111.2118,110.7652,111.0313,11668.0
2021-02-26 14:00:00,116.8,117.0,116.32,116.48,9532.0,110.9933,111.1833,110.5371,110.6892,9532.0
2021-02-26 14:10:00,116.46,116.47,115.96,115.98,12966.0,110.6702,110.6797,110.195,110.214,12966.0
2021-02-26 14:20:00,116.01,116.36,115.92,116.25,20092.0,110.2426,110.5752,110.157,110.4706,20092.0
2021-02-26 14:30:00,116.26,116.69,116.17,116.66,11694.0,110.4801,110.8888,110.3946,110.8602,11694.0
2021-02-26 14:40:00,116.65,116.93,116.26,116.93,18689.0,110.8507,111.1168,110.4801,111.1168,18689.0
2021-02-26 14:50:00,116.82,116.84,116.59,116.72,19703.0,111.0123,111.0313,110.7937,110.9173,19703.0
2021-02-26 15:00:00,116.72,117.63,116.71,117.56,69856.0,110.9173,111.782,110.9078,111.7155,69856.0
2021-02-26 15:10:00,117.56,117.59,117.15,117.26,11832.0,111.7155,111.744,111.3259,111.4304,11832.0
2021-02-26 15:20:00,117.27,117.44,116.91,116.96,19424.0,111.4399,111.6015,111.0978,111.1453,19424.0
2021-02-26 15:30:00,117.02,117.09,116.74,116.83,28265.0,111.2023,111.2689,110.9363,111.0218,28265.0
2021-02-26 15:40:00,116.82,117.84,116.74,117.69,43313.0,111.0123,111.9816,110.9363,111.839,43313.0
2021-02-26 15:50:00,117.68,117.69,116.51,116.65,116371.0,111.8295,111.839,110.7177,110.8507,116371.0
2021-03-01 09:30:00,118.25,119.01,117.81,118.15,113835.0,112.3712,113.0934,111.9531,112.2762,113835.0
2021-03-01 09:40:00,118.15,119.25,118.14,118.9,88057.0,112.2762,113.3215,112.2667,112.9889,88057.0
2021-03-01 09:50:00,118.9,119.07,118.32,118.53,40628.0,112.9889,113.1504,112.4377,112.6373,40628.0
2021-03-01 10:00:00,118.38,119.13,118.37,118.79,26625.0,112.4947,113.2074,112.4852,112.8843,26625.0
2021-03-01 10:10:00,118.89,120.01,118.87,119.98,25816.0,112.9794,114.0437,112.9604,114.0152,25816.0
2021-03-01 10:20:00,120.13,120.31,119.89,120.0,22266.0,114.1577,114.3288,113.9297,114.0342,22266.0
2021-03-01 10:30:00,120.03,120.43,120.03,120.22,28734.0,114.0627,114.4428,114.0627,114.2433,28734.0
2021-03-01 10:40:00,120.24,120.31,119.9,120.29,38880.0,114.2623,114.3288,113.9392,114.3098,38880.0
2021-03-01 10:50:00,120.44,120.94,120.4,120.72,37294.0,114.4523,114.9275,114.4143,114.7184,37294.0
2021-03-01 11:00:00,120.72,120.72,120.27,120.69,32460.0,114.7184,114.7184,114.2908,114.6899,32460.0
2021-03-01 11:10:00,120.75,121.42,120.75,121.41,23335.0,114.7469,115.3836,114.7469,115.3741,23335.0
2021-03-01 11:20:00,121.39,121.45,121.09,121.26,30481.0,115.3551,115.4121,115.07,115.2316,30481.0
2021-03-01 11:30:00,121.22,121.43,121.02,121.18,25707.0,115.1935,115.3931,115.0035,115.1555,25707.0
2021-03-01 11:40:00,121.14,121.49,121.13,121.48,53770.0,115.1175,115.4501,115.108,115.4406,53770.0
2021-03-01 11:50:00,121.41,121.5,121.15,121.47,42392.0,115.3741,115.4596,115.127,115.4311,42392.0
2021-03-01 12:00:00,121.47,121.79,121.12,121.13,45520.0,115.4311,115.7352,115.0985,115.108,45520.0
2021-03-01 12:10:00,121.11,121.3,120.98,121.1,14739.0,115.089,115.2696,114.9655,115.0795,14739.0
2021-03-01 12:20:00,121.1,121.29,120.99,121.04,15852.0,115.0795,115.2601,114.975,115.0225,15852.0
2021-03-01 12:30:00,121.04,121.08,120.66,121.05,13686.0,115.0225,115.0605,114.6614,115.032,13686.0
2021-03-01 12:40:00,121.06,121.13,120.91,121.03,21325.0,115.0415,115.108,114.899,115.013,21325.0
2021-03-01 12:50:00,121.01,121.02,120.56,120.56,8760.0,114.994,115.0035,114.5664,114.5664,8760.0
2021-03-01 13:00:00,120.54,120.65,120.37,120.46,7999.0,114.5473,114.6519,114.3858,114.4713,7999.0
2021-03-01 13:10:00,120.41,120.42,120.14,120.22,7602.0,114.4238,114.4333,114.1672,114.2433,7602.0
2021-03-01 13:20:00,120.2,120.31,120.1,120.15,14604.0,114.2243,114.3288,114.1292,114.1767,14604.0
2021-03-01 13:30:00,120.17,120.44,120.17,120.38,17113.0,114.1957,114.4523,114.1957,114.3953,17113.0
2021-03-01 13:40:00,120.37,120.52,120.29,120.31,9110.0,114.3858,114.5283,114.3098,114.3288,9110.0
2021-03-01 13:50:00,120.35,120.44,120.29,120.44,11619.0,114.3668,114.4523,114.3098,114.4523,11619.0
2021-03-01 14:00:00,120.45,121.03,120.45,120.83,17402.0,114.4618,115.013,114.4618,114.8229,17402.0
2021-03-01 14:10:00,120.83,120.93,120.6,120.62,8514.0,114.8229,114.918,114.6044,114.6234,8514.0
2021-03-01 14:20:00,120.57,120.77,120.54,120.77,11149.0,114.5759,114.7659,114.5473,114.7659,11149.0
2021-03-01 14:30:00,120.76,121.01,120.67,120.76,16027.0,114.7564,114.994,114.6709,114.7564,16027.0
2021-03-01 14:40:00,120.81,120.94,120.69,120.92,8187.0,114.8039,114.9275,114.6899,114.9085,8187.0
2021-03-01 14:50:00,120.94,120.95,120.77,120.88,11254.0,114.9275,114.937,114.7659,114.8704,11254.0
2021-03-01 15:00:00,120.88,120.9,120.66,120.76,15056.0,114.8704,114.8895,114.6614,114.7564,15056.0
2021-03-01 15:10:00,120.75,120.86,120.52,120.61,18834.0,114.7469,114.8514,114.5283,114.6139,18834.0
2021-03-01 15:20:00,120.69,120.85,120.62,120.78,18436.0,114.6899,114.8419,114.6234,114.7754,18436.0
2021-03-01 15:30:00,120.8,120.81,120.48,120.53,27022.0,114.7944,114.8039,114.4903,114.5378,27022.0
2021-03-01 15:40:00,120.52,120.87,120.44,120.46,47487.0,114.5283,114.8609,114.4523,114.4713,47487.0
2021-03-01 15:50:00,120.46,120.79,120.33,120.47,244555.0,114.4713,114.7849,114.3478,114.4808,244555.0
2021-03-02 09:30:00,120.68,121.0,118.46,118.97,74184.0,114.6804,114.9845,112.5708,113.0554,74184.0
2021-03-02 09:40:00,119.0,119.19,118.59,119.19,53333.0,113.0839,113.2645,112.6943,113.2645,53333.0
2021-03-02 09:50:00,119.22,119.72,118.95,119.03,35440.0,113.293,113.7681,113.0364,113.1124,35440.0
2021-03-02 10:00:00,119.06,119.38,118.77,118.84,32305.0,113.1409,113.445,112.8653,112.9319,32305.0
2021-03-02 10:10:00,118.86,118.88,118.22,118.57,67047.0,112.9509,112.9699,112.3427,112.6753,67047.0
2021-03-02 10:20:00,118.58,118.64,117.85,117.86,28695.0,112.6848,112.7418,111.9911,112.0006,28695.0
2021-03-02 10:30:00,117.86,117.99,117.33,117.33,18447.0,112.0006,112.1241,111.4969,111.4969,18447.0
2021-03-02 10:40:00,117.42,117.52,117.03,117.5,28944.0,111.5825,111.6775,111.2118,111.6585,28944.0
2021-03-02 10:50:00,117.46,117.67,117.27,117.58,48502.0,111.6205,111.82,111.4399,111.7345,48502.0
2021-03-02 11:00:00,117.57,117.65,117.12,117.21,32911.0,111.725,111.801,111.2974,111.3829,32911.0
2021-03-02 11:10:00,117.16,117.33,116.94,117.14,30554.0,111.3354,111.4969,111.1263,111.3164,30554.0
2021-03-02 11:20:00,117.13,117.39,116.71,117.38,20682.0,111.3069,111.554,110.9078,111.5444,20682.0
2021-03-02 11:30:00,117.29,117.35,116.8,116.95,55547.0,111.4589,111.5159,110.9933,111.1358,55547.0
2021-03-02 11:40:00,116.95,116.95,116.37,116.74,21309.0,111.1358,111.1358,110.5847,110.9363,21309.0
2021-03-02 11:50:00,116.73,116.91,116.38,116.5,11029.0,110.9268,111.0978,110.5942,110.7082,11029.0
2021-03-02 12:00:00,116.43,116.76,116.4,116.74,20387.0,110.6417,110.9553,110.6132,110.9363,20387.0
2021-03-02 12:10:00,116.76,117.44,116.69,117.31,20715.0,110.9553,111.6015,110.8888,111.4779,20715.0
2021-03-02 12:20:00,117.32,117.34,117.14,117.28,14675.0,111.4874,111.5064,111.3164,111.4494,14675.0
2021-03-02 12:30:00,117.26,117.6,117.25,117.59,28232.0,111.4304,111.7535,111.4209,111.744,28232.0
2021-03-02 12:40:00,117.58,117.81,117.44,117.52,21283.0,111.7345,111.9531,111.6015,111.6775,21283.0
2021-03-02 12:50:00,117.49,117.57,117.35,117.46,37027.0,111.649,111.725,111.5159,111.6205,37027.0
2021-03-02 13:00:00,117.47,117.96,117.43,117.94,16900.0,111.63,112.0956,111.592,112.0766,16900.0
2021-03-02 13:10:00,117.92,118.15,117.8,117.83,18602.0,112.0576,112.2762,111.9436,111.9721,18602.0
2021-03-02 13:20:00,117.89,118.09,117.87,118.0,9184.0,112.0291,112.2191,112.0101,112.1336,9184.0
2021-03-02 13:30:00,117.96,118.51,117.96,118.51,69176.0,112.0956,112.6183,112.0956,112.6183,69176.0
2021-03-02 13:40:00,118.51,118.52,118.21,118.46,20982.0,112.6183,112.6278,112.3332,112.5708,20982.0
2021-03-02 13:50:00,118.46,118.62,118.35,118.36,10793.0,112.5708,112.7228,112.4662,112.4757,10793.0
2021-03-02 14:00:00,118.3,118.46,118.14,118.14,11157.0,112.4187,112.5708,112.2667,112.2667,11157.0
2021-03-02 14:10:00,118.13,118.18,117.69,117.73,12128.0,112.2572,112.3047,111.839,111.877,12128.0
2021-03-02 14:20:00,117.78,118.36,117.76,117.86,61332.0,111.9246,112.4757,111.9056,112.0006,61332.0
2021-03-02 14:30:00,117.87,118.37,117.77,118.33,34819.0,112.0101,112.4852,111.9151,112.4472,34819.0
2021-03-02 14:40:00,118.31,118.41,117.95,118.31,13170.0,112.4282,112.5232,112.0861,112.4282,13170.0
2021-03-02 14:50:00,118.32,118.72,118.14,118.56,35197.0,112.4377,112.8178,112.2667,112.6658,35197.0
2021-03-02 15:00:00,118.54,119.05,118.5,119.05,35563.0,112.6468,113.1314,112.6088,113.1314,35563.0
2021-03-02 15:10:00,119.03,119.06,118.19,118.21,34948.0,113.1124,113.1409,112.3142,112.3332,34948.0
2021-03-02 15:20:00,118.2,118.5,118.19,118.37,28913.0,112.3237,112.6088,112.3142,112.4852,28913.0
2021-03-02 15:30:00,118.35,118.85,118.34,118.41,52628.0,112.4662,112.9414,112.4567,112.5232,52628.0
2021-03-02 15:40:00,118.42,118.43,117.92,117.97,40723.0,112.5327,112.5422,112.0576,112.1051,40723.0
2021-03-02 15:50:00,118.04,118.06,117.61,117.61,107800.0,112.1716,112.1906,111.763,111.763,107800.0
2021-03-03 09:30:00,114.0,116.51,113.57,113.72,289237.0,108.3325,110.7177,107.9239,108.0664,289237.0
2021-03-03 09:40:00,113.75,114.29,113.27,113.28,182352.0,108.0949,108.6081,107.6388,107.6483,182352.0
2021-03-03 09:50:00,113.41,113.89,112.33,112.93,186427.0,107.7718,108.228,106.7455,107.3157,186427.0
2021-03-03 10:00:00,112.85,114.37,112.59,114.19,116586.0,107.2397,108.6841,106.9926,108.513,116586.0
2021-03-03 10:10:00,114.13,114.17,113.41,113.45,128273.0,108.456,108.494,107.7718,107.8098,128273.0
2021-03-03 10:20:00,113.49,113.85,111.77,112.08,135449.0,107.8478,108.1899,106.2133,106.5079,135449.0
2021-03-03 10:30:00,111.98,113.81,111.79,113.66,274778.0,106.4129,108.1519,106.2324,108.0094,274778.0
2021-03-03 10:40:00,113.71,113.71,113.07,113.21,52405.0,108.0569,108.0569,107.4487,107.5818,52405.0
2021-03-03 10:50:00,113.21,113.61,112.87,113.44,65526.0,107.5818,107.9619,107.2587,107.8003,65526.0
2021-03-03 11:00:00,113.4,113.4,112.32,112.8,49305.0,107.7623,107.7623,106.736,107.1921,49305.0
2021-03-03 11:10:00,112.8,113.49,112.75,113.49,34706.0,107.1921,107.8478,107.1446,107.8478,34706.0
2021-03-03 11:20:00,113.49,113.94,113.33,113.7,49754.0,107.8478,108.2755,107.6958,108.0474,49754.0
2021-03-03 11:30:00,113.71,114.14,113.67,114.02,33689.0,108.0569,108.4655,108.0189,108.3515,33689.0
2021-03-03 11:40:00,114.04,114.14,113.57,113.66,72833.0,108.3705,108.4655,107.9239,108.0094,72833.0
2021-03-03 11:50:00,113.65,114.1,113.64,113.89,41461.0,107.9999,108.4275,107.9904,108.228,41461.0
2021-03-03 12:00:00,113.83,113.98,113.38,113.39,45072.0,108.1709,108.3135,107.7433,107.7528,45072.0
2021-03-03 12:10:00,113.39,113.41,112.94,113.34,54721.0,107.7528,107.7718,107.3252,107.7053,54721.0
2021-03-03 12:20:00,113.33,113.44,113.13,113.33,40064.0,107.6958,107.8003,107.5057,107.6958,40064.0
2021-03-03 12:30:00,113.31,113.5,113.24,113.29,49403.0,107.6768,107.8573,107.6103,107.6578,49403.0
2021-03-03 12:40:00,113.3,113.39,112.86,113.37,57468.0,107.6673,107.7528,107.2492,107.7338,57468.0
2021-03-03 12:50:00,113.39,113.63,113.27,113.51,109032.0,107.7528,107.9809,107.6388,107.8668,109032.0
2021-03-03 13:00:00,113.51,113.75,113.48,113.61,34175.0,107.8668,108.0949,107.8383,107.9619,34175.0
2021-03-03 13:10:00,113.59,113.79,113.46,113.76,33309.0,107.9429,108.1329,107.8193,108.1044,33309.0
2021-03-03 13:20:00,113.74,113.81,113.69,113.75,28264.0,108.0854,108.1519,108.0379,108.0949,28264.0
2021-03-03 13:30:00,113.77,113.77,113.47,113.53,33818.0,108.1139,108.1139,107.8288,107.8859,33818.0
2021-03-03 13:40:00,113.53,113.53,113.07,113.11,59013.0,107.8859,107.8859,107.4487,107.4867,59013.0
2021-03-03 13:50:00,113.15,114.11,113.14,114.11,59560.0,107.5247,108.437,107.5152,108.437,59560.0
2021-03-03 14:00:00,114.12,114.23,113.11,113.47,56413.0,108.4465,108.551,107.4867,107.8288,56413.0
2021-03-03 14:10:00,113.49,113.53,112.91,113.03,26125.0,107.8478,107.8859,107.2967,107.4107,26125.0
2021-03-03 14:20:00,113.04,113.6,113.02,113.5,58734.0,107.4202,107.9524,107.4012,107.8573,58734.0
2021-03-03 14:30:00,113.43,113.56,113.07,113.43,59794.0,107.7908,107.9144,107.4487,107.7908,59794.0
2021-03-03 14:40:00,113.43,113.43,112.75,112.88,38566.0,107.7908,107.7908,107.1446,107.2682,38566.0
2021-03-03 14:50:00,112.9,113.4,112.81,113.36,105613.0,107.2872,107.7623,107.2016,107.7243,105613.0
2021-03-03 15:00:00,113.4,113.95,113.36,113.57,108011.0,107.7623,108.285,107.7243,107.9239,108011.0
2021-03-03 15:10:00,113.59,113.59,112.85,113.0,114569.0,107.9429,107.9429,107.2397,107.3822,114569.0
2021-03-03 15:20:00,112.97,113.02,112.68,112.82,71103.0,107.3537,107.4012,107.0781,107.2111,71103.0
2021-03-03 15:30:00,112.81,113.0,112.34,112.45,84701.0,107.2016,107.3822,106.755,106.8595,84701.0
2021-03-03 15:40:00,112.41,112.46,111.7,111.86,138644.0,106.8215,106.869,106.1468,106.2989,138644.0
2021-03-03 15:50:00,111.82,111.82,110.84,111.01,414985.0,106.2609,106.2609,105.3296,105.4911,414985.0
2021-03-04 09:30:00,110.73,112.34,110.46,111.61,205653.0,105.2251,106.755,104.9685,106.0613,205653.0
2021-03-04 09:40:00,111.61,112.2,110.45,110.54,161796.0,106.0613,106.622,104.959,105.0445,161796.0
2021-03-04 09:50:00,110.53,111.51,110.34,110.81,54980.0,105.035,105.9663,104.8544,105.3011,54980.0
2021-03-04 10:00:00,110.67,111.04,110.04,110.41,45979.0,105.168,105.5196,104.5694,104.921,45979.0
2021-03-04 10:10:00,110.34,110.89,109.89,110.01,50308.0,104.8544,105.3771,104.4268,104.5408,50308.0
2021-03-04 10:20:00,109.95,110.63,109.77,110.63,32520.0,104.4838,105.13,104.3128,105.13,32520.0
2021-03-04 10:30:00,110.62,111.45,110.62,111.03,54702.0,105.1205,105.9093,105.1205,105.5101,54702.0
2021-03-04 10:40:00,111.09,111.75,110.98,111.54,143934.0,105.5672,106.1943,105.4626,105.9948,143934.0
2021-03-04 10:50:00,111.5,111.54,110.27,110.81,95358.0,105.9568,105.9948,104.7879,105.3011,95358.0
2021-03-04 11:00:00,110.82,111.25,110.53,110.57,50958.0,105.3106,105.7192,105.035,105.073,50958.0
2021-03-04 11:10:00,110.54,111.57,110.45,111.41,25813.0,105.0445,106.0233,104.959,105.8712,25813.0
2021-03-04 11:20:00,111.41,111.41,110.71,110.81,27004.0,105.8712,105.8712,105.206,105.3011,27004.0
2021-03-04 11:30:00,110.81,111.57,110.67,111.28,67831.0,105.3011,106.0233,105.168,105.7477,67831.0
2021-03-04 11:40:00,111.25,111.9,111.24,111.7,38934.0,105.7192,106.3369,105.7097,106.1468,38934.0
2021-03-04 11:50:00,111.7,111.94,111.36,111.52,31835.0,106.1468,106.3749,105.8237,105.9758,31835.0
2021-03-04 12:00:00,111.54,112.06,111.48,112.01,44908.0,105.9948,106.4889,105.9378,106.4414,44908.0
2021-03-04 12:10:00,112.02,112.15,111.45,112.04,185828.0,106.4509,106.5745,105.9093,106.4699,185828.0
2021-03-04 12:20:00,112.05,112.21,110.7,111.28,90990.0,106.4794,106.6315,105.1965,105.7477,90990.0
2021-03-04 12:30:00,111.26,111.37,110.72,111.37,58839.0,105.7287,105.8332,105.2155,105.8332,58839.0
2021-03-04 12:40:00,111.38,111.65,110.88,110.94,46812.0,105.8427,106.0993,105.3676,105.4246,46812.0
2021-03-04 12:50:00,110.97,111.37,110.46,110.78,40193.0,105.4531,105.8332,104.9685,105.2726,40193.0
2021-03-04 13:00:00,110.75,111.16,110.48,110.59,44839.0,105.2441,105.6337,104.9875,105.092,44839.0
2021-03-04 13:10:00,110.49,110.49,109.8,110.24,30106.0,104.997,104.997,104.3413,104.7594,30106.0
2021-03-04 13:20:00,110.19,110.48,109.8,110.45,27584.0,104.7119,104.9875,104.3413,104.959,27584.0
2021-03-04 13:30:00,110.38,110.52,109.98,110.33,24075.0,104.8925,105.0255,104.5123,104.8449,24075.0
2021-03-04 13:40:00,110.31,110.67,110.13,110.19,72206.0,104.8259,105.168,104.6549,104.7119,72206.0
2021-03-04 13:50:00,110.23,110.23,109.02,109.08,61255.0,104.7499,104.7499,103.6001,103.6571,61255.0
2021-03-04 14:00:00,109.11,109.47,108.5,109.42,57568.0,103.6856,104.0277,103.1059,103.9802,57568.0
2021-03-04 14:10:00,109.49,109.9,109.3,109.84,51569.0,104.0467,104.4363,103.8661,104.3793,51569.0
2021-03-04 14:20:00,109.85,110.37,109.81,110.07,31956.0,104.3888,104.8829,104.3508,104.5979,31956.0
2021-03-04 14:30:00,110.06,110.31,109.71,110.09,25263.0,104.5884,104.8259,104.2558,104.6169,25263.0
2021-03-04 14:40:00,110.09,111.12,110.08,110.92,37784.0,104.6169,105.5957,104.6074,105.4056,37784.0
2021-03-04 14:50:00,110.93,111.51,110.69,111.29,24062.0,105.4151,105.9663,105.187,105.7572,24062.0
2021-03-04 15:00:00,111.31,111.46,111.02,111.32,39593.0,105.7762,105.9188,105.5006,105.7857,39593.0
2021-03-04 15:10:00,111.29,111.31,110.91,111.14,56851.0,105.7572,105.7762,105.3961,105.6147,56851.0
2021-03-04 15:20:00,111.15,111.42,110.64,111.26,50501.0,105.6242,105.8807,105.1395,105.7287,50501.0
2021-03-04 15:30:00,111.24,111.85,111.07,111.61,66414.0,105.7097,106.2894,105.5481,106.0613,66414.0
2021-03-04 15:40:00,111.58,111.95,111.51,111.88,79903.0,106.0328,106.3844,105.9663,106.3179,79903.0
2021-03-04 15:50:00,111.93,112.32,111.9,112.17,296998.0,106.3654,106.736,106.3369,106.5935,296998.0
2021-03-05 09:30:00,113.79,113.79,111.73,111.84,116598.0,108.1329,108.1329,106.1753,106.2799,116598.0
2021-03-05 09:40:00,111.95,112.28,111.48,112.14,144414.0,106.3844,106.698,105.9378,106.565,144414.0
2021-03-05 09:50:00,112.09,112.21,110.62,110.96,68821.0,106.5174,106.6315,105.1205,105.4436,68821.0
2021-03-05 10:00:00,110.96,110.96,110.26,110.34,53174.0,105.4436,105.4436,104.7784,104.8544,53174.0
2021-03-05 10:10:00,110.31,110.57,109.61,110.54,46229.0,104.8259,105.073,104.1607,105.0445,46229.0
2021-03-05 10:20:00,110.52,111.71,110.48,111.06,86021.0,105.0255,106.1563,104.9875,105.5386,86021.0
2021-03-05 10:30:00,110.98,111.52,110.62,110.72,38148.0,105.4626,105.9758,105.1205,105.2155,38148.0
2021-03-05 10:40:00,110.7,111.2,110.41,111.15,31325.0,105.1965,105.6717,104.921,105.6242,31325.0
2021-03-05 10:50:00,111.14,111.37,110.6,110.61,18841.0,105.6147,105.8332,105.1015,105.111,18841.0
2021-03-05 11:00:00,110.55,110.61,109.77,110.07,33355.0,105.054,105.111,104.3128,104.5979,33355.0
2021-03-05 11:10:00,110.1,110.39,109.61,109.98,23113.0,104.6264,104.902,104.1607,104.5123,23113.0
2021-03-05 11:20:00,109.9,110.12,109.56,109.71,29853.0,104.4363,104.6454,104.1132,104.2558,29853.0
2021-03-05 11:30:00,109.71,110.63,109.71,110.44,28138.0,104.2558,105.13,104.2558,104.9495,28138.0
2021-03-05 11:40:00,110.43,110.64,110.07,110.6,23662.0,104.94,105.1395,104.5979,105.1015,23662.0
2021-03-05 11:50:00,110.59,111.23,110.42,111.23,16065.0,105.092,105.7002,104.9305,105.7002,16065.0
2021-03-05 12:00:00,111.29,111.68,111.24,111.55,73396.0,105.7572,106.1278,105.7097,106.0043,73396.0
2021-03-05 12:10:00,111.48,111.73,111.37,111.65,19774.0,105.9378,106.1753,105.8332,106.0993,19774.0
2021-03-05 12:20:00,111.62,112.58,111.57,112.54,24128.0,106.0708,106.9831,106.0233,106.9451,24128.0
2021-03-05 12:30:00,112.55,112.97,112.46,112.95,48000.0,106.9546,107.3537,106.869,107.3347,48000.0
2021-03-05 12:40:00,113.0,113.41,112.92,113.06,58153.0,107.3822,107.7718,107.3062,107.4392,58153.0
2021-03-05 12:50:00,113.07,113.11,112.55,112.84,40495.0,107.4487,107.4867,106.9546,107.2302,40495.0
2021-03-05 13:00:00,112.8,112.84,112.08,112.49,45305.0,107.1921,107.2302,106.5079,106.8976,45305.0
2021-03-05 13:10:00,112.45,112.85,112.15,112.73,20148.0,106.8595,107.2397,106.5745,107.1256,20148.0
2021-03-05 13:20:00,112.76,112.83,112.25,112.51,10898.0,107.1541,107.2207,106.6695,106.9166,10898.0
2021-03-05 13:30:00,112.55,112.74,112.36,112.73,13099.0,106.9546,107.1351,106.774,107.1256,13099.0
2021-03-05 13:40:00,112.83,112.96,112.56,112.86,11921.0,107.2207,107.3442,106.9641,107.2492,11921.0
2021-03-05 13:50:00,112.92,113.0,112.54,112.83,14139.0,107.3062,107.3822,106.9451,107.2207,14139.0
2021-03-05 14:00:00,112.89,112.96,112.17,112.17,17601.0,107.2777,107.3442,106.5935,106.5935,17601.0
2021-03-05 14:10:00,112.12,112.44,111.95,112.28,23757.0,106.5459,106.85,106.3844,106.698,23757.0
2021-03-05 14:20:00,112.3,113.02,112.29,112.99,17033.0,106.717,107.4012,106.7075,107.3727,17033.0
2021-03-05 14:30:00,113.07,113.57,113.07,113.36,15306.0,107.4487,107.9239,107.4487,107.7243,15306.0
2021-03-05 14:40:00,113.41,113.57,113.16,113.35,14573.0,107.7718,107.9239,107.5342,107.7148,14573.0
2021-03-05 14:50:00,113.27,113.67,113.23,113.62,15123.0,107.6388,108.0189,107.6008,107.9714,15123.0
2021-03-05 15:00:00,113.66,113.85,113.53,113.66,24665.0,108.0094,108.1899,107.8859,108.0094,24665.0
2021-03-05 15:10:00,113.63,113.76,113.43,113.63,25676.0,107.9809,108.1044,107.7908,107.9809,25676.0
2021-03-05 15:20:00,113.65,113.82,113.33,113.43,23349.0,107.9999,108.1614,107.6958,107.7908,23349.0
2021-03-05 15:30:00,113.46,113.9,113.4,113.9,32761.0,107.8193,108.2375,107.7623,108.2375,32761.0
2021-03-05 15:40:00,113.88,113.92,113.49,113.64,43846.0,108.2184,108.2565,107.8478,107.9904,43846.0
2021-03-05 15:50:00,113.68,113.95,113.06,113.1,179670.0,108.0284,108.285,107.4392,107.4772,179670.0
2021-03-08 09:30:00,114.42,115.51,113.42,115.27,143131.0,108.7316,109.7674,107.7813,109.5393,143131.0
2021-03-08 09:40:00,115.3,116.47,115.3,116.34,92669.0,109.5679,110.6797,109.5679,110.5562,92669.0
2021-03-08 09:50:00,116.32,117.66,116.32,116.69,128111.0,110.5371,111.8105,110.5371,110.8888,128111.0
2021-03-08 10:00:00,116.97,117.82,116.53,117.7,61974.0,111.1548,111.9626,110.7367,111.8485,61974.0
2021-03-08 10:10:00,117.79,118.42,117.74,118.35,68371.0,111.9341,112.5327,111.8865,112.4662,68371.0
2021-03-08 10:20:00,118.35,119.2,118.3,119.02,62241.0,112.4662,113.274,112.4187,113.1029,62241.0
2021-03-08 10:30:00,119.02,119.54,118.92,119.1,56713.0,113.1029,113.5971,113.0079,113.1789,56713.0
2021-03-08 10:40:00,119.16,119.33,119.02,119.14,16056.0,113.236,113.3975,113.1029,113.2169,16056.0
2021-03-08 10:50:00,119.2,119.5,118.91,119.03,46304.0,113.274,113.5591,112.9984,113.1124,46304.0
2021-03-08 11:00:00,119.36,119.42,118.85,118.85,35896.0,113.426,113.483,112.9414,112.9414,35896.0
2021-03-08 11:10:00,118.86,119.25,118.38,119.24,42375.0,112.9509,113.3215,112.4947,113.312,42375.0
2021-03-08 11:20:00,119.12,119.5,119.05,119.21,61604.0,113.1979,113.5591,113.1314,113.2835,61604.0
2021-03-08 11:30:00,119.15,119.28,118.91,119.25,69669.0,113.2265,113.35,112.9984,113.3215,69669.0
2021-03-08 11:40:00,119.24,119.62,118.61,118.69,74572.0,113.312,113.6731,112.7133,112.7893,74572.0
2021-03-08 11:50:00,118.61,118.9,118.26,118.55,18192.0,112.7133,112.9889,112.3807,112.6563,18192.0
2021-03-08 12:00:00,118.6,118.77,118.36,118.49,19115.0,112.7038,112.8653,112.4757,112.5993,19115.0
2021-03-08 12:10:00,118.59,118.9,118.43,118.53,26294.0,112.6943,112.9889,112.5422,112.6373,26294.0
2021-03-08 12:20:00,118.57,119.17,118.57,118.82,16852.0,112.6753,113.2455,112.6753,112.9129,16852.0
2021-03-08 12:30:00,118.77,119.17,118.75,119.0,15701.0,112.8653,113.2455,112.8463,113.0839,15701.0
2021-03-08 12:40:00,119.04,119.73,119.04,119.57,29679.0,113.1219,113.7776,113.1219,113.6256,29679.0
2021-03-08 12:50:00,119.51,119.79,119.5,119.63,31128.0,113.5686,113.8346,113.5591,113.6826,31128.0
2021-03-08 13:00:00,119.63,119.85,119.53,119.57,59830.0,113.6826,113.8917,113.5876,113.6256,59830.0
2021-03-08 13:10:00,119.61,120.18,119.32,120.11,108571.0,113.6636,114.2052,113.388,114.1387,108571.0
2021-03-08 13:20:00,120.1,120.83,120.06,120.82,38619.0,114.1292,114.8229,114.0912,114.8134,38619.0
2021-03-08 13:30:00,120.83,120.92,120.37,120.41,34866.0,114.8229,114.9085,114.3858,114.4238,34866.0
2021-03-08 13:40:00,120.31,120.58,120.21,120.23,44337.0,114.3288,114.5854,114.2338,114.2528,44337.0
2021-03-08 13:50:00,120.15,120.44,119.57,119.57,26458.0,114.1767,114.4523,113.6256,113.6256,26458.0
2021-03-08 14:00:00,119.57,120.3,119.54,120.28,28001.0,113.6256,114.3193,113.5971,114.3003,28001.0
2021-03-08 14:10:00,120.09,120.32,119.92,120.06,14372.0,114.1197,114.3383,113.9582,114.0912,14372.0
2021-03-08 14:20:00,120.03,120.38,119.91,120.26,13870.0,114.0627,114.3953,113.9487,114.2813,13870.0
2021-03-08 14:30:00,120.29,120.74,120.22,120.5,30018.0,114.3098,114.7374,114.2433,114.5093,30018.0
2021-03-08 14:40:00,120.45,120.54,119.83,119.99,37962.0,114.4618,114.5473,113.8726,114.0247,37962.0
2021-03-08 14:50:00,120.03,120.85,119.94,120.74,53284.0,114.0627,114.8419,113.9772,114.7374,53284.0
2021-03-08 15:00:00,120.74,120.75,120.06,120.15,57122.0,114.7374,114.7469,114.0912,114.1767,57122.0
2021-03-08 15:10:00,120.2,120.64,119.82,119.88,73626.0,114.2243,114.6424,113.8631,113.9202,73626.0
2021-03-08 15:20:00,119.94,120.33,119.83,120.22,53019.0,113.9772,114.3478,113.8726,114.2433,53019.0
2021-03-08 15:30:00,120.27,121.01,120.27,120.79,89834.0,114.2908,114.994,114.2908,114.7849,89834.0
2021-03-08 15:40:00,120.76,120.78,120.19,120.35,129430.0,114.7564,114.7754,114.2147,114.3668,129430.0
2021-03-08 15:50:00,120.37,120.97,120.19,120.37,444633.0,114.3858,114.956,114.2147,114.3858,444633.0
2021-03-09 09:30:00,122.12,122.44,121.17,121.61,85999.0,116.0488,116.3529,115.146,115.5642,85999.0
2021-03-09 09:40:00,121.67,123.23,121.65,123.04,54244.0,115.6212,117.1036,115.6022,116.9231,54244.0
2021-03-09 09:50:00,123.04,123.43,122.91,123.32,91403.0,116.9231,117.2937,116.7995,117.1891,91403.0
2021-03-09 10:00:00,123.29,124.35,123.0,123.75,68696.0,117.1606,118.1679,116.885,117.5978,68696.0
2021-03-09 10:10:00,123.75,123.96,123.39,123.96,66373.0,117.5978,117.7973,117.2557,117.7973,66373.0
2021-03-09 10:20:00,123.93,124.59,123.9,124.38,96208.0,117.7688,118.396,117.7403,118.1964,96208.0
2021-03-09 10:30:00,124.42,124.78,124.29,124.45,99510.0,118.2345,118.5766,118.1109,118.263,99510.0
2021-03-09 10:40:00,124.46,124.9,124.17,124.89,119102.0,118.2725,118.6906,117.9969,118.6811,119102.0
2021-03-09 10:50:00,124.92,125.87,124.56,125.87,95351.0,118.7096,119.6124,118.3675,119.6124,95351.0
2021-03-09 11:00:00,125.87,126.5,125.41,125.41,88099.0,119.6124,120.211,119.1752,119.1752,88099.0
2021-03-09 11:10:00,125.38,125.63,124.92,125.53,41303.0,119.1467,119.3843,118.7096,119.2893,41303.0
2021-03-09 11:20:00,125.57,125.63,125.14,125.3,39904.0,119.3273,119.3843,118.9187,119.0707,39904.0
2021-03-09 11:30:00,125.38,125.44,124.99,125.44,35181.0,119.1467,119.2037,118.7761,119.2037,35181.0
2021-03-09 11:40:00,125.45,125.97,125.44,125.61,31739.0,119.2132,119.7074,119.2037,119.3653,31739.0
2021-03-09 11:50:00,125.6,126.39,125.6,126.3,37664.0,119.3558,120.1065,119.3558,120.021,37664.0
2021-03-09 12:00:00,126.36,126.58,125.99,126.53,43470.0,120.078,120.2871,119.7264,120.2396,43470.0
2021-03-09 12:10:00,126.44,127.08,126.33,126.62,339945.0,120.154,120.7622,120.0495,120.3251,339945.0
2021-03-09 12:20:00,126.62,126.78,126.33,126.76,44483.0,120.3251,120.4771,120.0495,120.4581,44483.0
2021-03-09 12:30:00,126.74,126.79,126.06,126.35,107762.0,120.4391,120.4866,119.7929,120.0685,107762.0
2021-03-09 12:40:00,126.37,126.45,125.84,125.84,30244.0,120.0875,120.1635,119.5839,119.5839,30244.0
2021-03-09 12:50:00,125.79,125.97,125.4,125.58,22197.0,119.5363,119.7074,119.1657,119.3368,22197.0
2021-03-09 13:00:00,125.66,125.95,125.53,125.59,14890.0,119.4128,119.6884,119.2893,119.3463,14890.0
2021-03-09 13:10:00,125.59,125.73,125.1,125.13,18408.0,119.3463,119.4793,118.8806,118.9092,18408.0
2021-03-09 13:20:00,125.14,125.51,125.09,125.5,22249.0,118.9187,119.2703,118.8711,119.2608,22249.0
2021-03-09 13:30:00,125.53,125.82,125.2,125.59,51674.0,119.2893,119.5649,118.9757,119.3463,51674.0
2021-03-09 13:40:00,125.55,125.73,125.36,125.65,84197.0,119.3083,119.4793,119.1277,119.4033,84197.0
2021-03-09 13:50:00,125.6,125.6,125.18,125.18,21236.0,119.3558,119.3558,118.9567,118.9567,21236.0
2021-03-09 14:00:00,125.15,125.54,125.11,125.18,43239.0,118.9282,119.2988,118.8901,118.9567,43239.0
2021-03-09 14:10:00,125.17,125.18,124.82,125.01,66289.0,118.9472,118.9567,118.6146,118.7951,66289.0
2021-03-09 14:20:00,125.0,125.09,124.81,124.89,96948.0,118.7856,118.8711,118.6051,118.6811,96948.0
2021-03-09 14:30:00,124.89,125.03,124.77,124.88,70896.0,118.6811,118.8141,118.5671,118.6716,70896.0
2021-03-09 14:40:00,124.84,125.29,124.81,124.97,42360.0,118.6336,119.0612,118.6051,118.7571,42360.0
2021-03-09 14:50:00,124.99,125.09,124.82,125.01,19306.0,118.7761,118.8711,118.6146,118.7951,19306.0
2021-03-09 15:00:00,125.02,125.8,124.97,125.44,51436.0,118.8046,119.5458,118.7571,119.2037,51436.0
2021-03-09 15:10:00,125.45,126.17,125.41,126.16,104813.0,119.2132,119.8975,119.1752,119.8879,104813.0
2021-03-09 15:20:00,126.19,126.19,125.59,125.89,70417.0,119.9165,119.9165,119.3463,119.6314,70417.0
2021-03-09 15:30:00,125.9,125.9,125.38,125.72,74192.0,119.6409,119.6409,119.1467,119.4698,74192.0
2021-03-09 15:40:00,125.69,125.75,124.92,125.16,101626.0,119.4413,119.4983,118.7096,118.9377,101626.0
2021-03-09 15:50:00,125.15,125.75,124.94,124.97,393343.0,118.9282,119.4983,118.7286,118.7571,393343.0
2021-03-10 09:30:00,125.01,125.86,124.5,125.78,88349.0,118.7951,119.6029,118.3105,119.5268,88349.0
2021-03-10 09:40:00,125.78,126.22,125.27,125.27,141202.0,119.5268,119.945,119.0422,119.0422,141202.0
2021-03-10 09:50:00,125.29,125.78,125.04,125.42,61362.0,119.0612,119.5268,118.8236,119.1847,61362.0
2021-03-10 10:00:00,125.45,125.86,125.34,125.34,105589.0,119.2132,119.6029,119.1087,119.1087,105589.0
2021-03-10 10:10:00,125.32,125.35,124.27,124.27,50323.0,119.0897,119.1182,118.0919,118.0919,50323.0
2021-03-10 10:20:00,124.23,124.32,123.36,123.54,35806.0,118.0539,118.1394,117.2272,117.3982,35806.0
2021-03-10 10:30:00,123.53,123.89,123.2,123.24,45571.0,117.3887,117.7308,117.0751,117.1131,45571.0
2021-03-10 10:40:00,123.26,123.68,123.12,123.54,81613.0,117.1321,117.5312,116.9991,117.3982,81613.0
2021-03-10 10:50:00,123.53,123.53,122.54,122.75,49797.0,117.3887,117.3887,116.4479,116.6475,49797.0
2021-03-10 11:00:00,122.76,122.82,122.34,122.34,96095.0,116.657,116.714,116.2579,116.2579,96095.0
2021-03-10 11:10:00,122.4,122.54,121.93,122.33,118442.0,116.3149,116.4479,115.8682,116.2484,118442.0
2021-03-10 11:20:00,122.38,122.52,122.0,122.28,49396.0,116.2959,116.4289,115.9348,116.2008,49396.0
2021-03-10 11:30:00,122.31,122.38,121.74,121.74,68178.0,116.2294,116.2959,115.6877,115.6877,68178.0
2021-03-10 11:40:00,121.76,122.39,121.68,122.27,47632.0,115.7067,116.3054,115.6307,116.1913,47632.0
2021-03-10 11:50:00,122.23,122.63,122.16,122.3,30632.0,116.1533,116.5334,116.0868,116.2198,30632.0
2021-03-10 12:00:00,122.33,122.68,122.28,122.53,25414.0,116.2484,116.581,116.2008,116.4384,25414.0
2021-03-10 12:10:00,122.5,122.94,122.45,122.77,67952.0,116.4099,116.828,116.3624,116.6665,67952.0
2021-03-10 12:20:00,122.83,122.93,122.41,122.51,49031.0,116.7235,116.8185,116.3244,116.4194,49031.0
2021-03-10 12:30:00,122.53,122.53,122.22,122.31,36223.0,116.4384,116.4384,116.1438,116.2294,36223.0
2021-03-10 12:40:00,122.28,122.7,122.28,122.64,61626.0,116.2008,116.6,116.2008,116.5429,61626.0
2021-03-10 12:50:00,122.63,123.01,122.43,122.9,30974.0,116.5334,116.8946,116.3434,116.79,30974.0
2021-03-10 13:00:00,122.94,122.94,122.27,122.8,58096.0,116.828,116.828,116.1913,116.695,58096.0
2021-03-10 13:10:00,122.75,122.85,122.55,122.66,53099.0,116.6475,116.7425,116.4574,116.562,53099.0
2021-03-10 13:20:00,122.73,123.28,122.73,123.22,33192.0,116.6285,117.1511,116.6285,117.0941,33192.0
2021-03-10 13:30:00,123.25,123.5,123.09,123.21,32097.0,117.1226,117.3602,116.9706,117.0846,32097.0
2021-03-10 13:40:00,123.23,123.5,123.14,123.27,24976.0,117.1036,117.3602,117.0181,117.1416,24976.0
2021-03-10 13:50:00,123.3,123.45,123.18,123.28,44297.0,117.1701,117.3127,117.0561,117.1511,44297.0
2021-03-10 14:00:00,123.25,123.45,123.18,123.29,42231.0,117.1226,117.3127,117.0561,117.1606,42231.0
2021-03-10 14:10:00,123.31,123.53,123.25,123.51,40570.0,117.1796,117.3887,117.1226,117.3697,40570.0
2021-03-10 14:20:00,123.52,123.54,123.19,123.4,42641.0,117.3792,117.3982,117.0656,117.2652,42641.0
2021-03-10 14:30:00,123.4,123.47,123.33,123.4,30470.0,117.2652,117.3317,117.1986,117.2652,30470.0
2021-03-10 14:40:00,123.39,123.68,123.25,123.68,50079.0,117.2557,117.5312,117.1226,117.5312,50079.0
2021-03-10 14:50:00,123.65,123.7,123.51,123.6,35372.0,117.5027,117.5502,117.3697,117.4552,35372.0
2021-03-10 15:00:00,123.63,123.65,123.04,123.22,42942.0,117.4837,117.5027,116.9231,117.0941,42942.0
2021-03-10 15:10:00,123.23,123.34,123.15,123.16,42667.0,117.1036,117.2081,117.0276,117.0371,42667.0
2021-03-10 15:20:00,123.15,123.17,122.02,122.07,98788.0,117.0276,117.0466,115.9538,116.0013,98788.0
2021-03-10 15:30:00,122.06,122.19,121.78,122.03,75393.0,115.9918,116.1153,115.7257,115.9633,75393.0
2021-03-10 15:40:00,122.04,122.29,121.84,122.29,125978.0,115.9728,116.2103,115.7827,116.2103,125978.0
2021-03-10 15:50:00,122.26,122.26,121.38,121.53,544411.0,116.1818,116.1818,115.3456,115.4881,544411.0
2021-03-11 09:30:00,121.93,123.09,121.85,122.67,66315.0,115.8682,116.9706,115.7922,116.5715,66315.0
2021-03-11 09:40:00,122.75,123.07,122.69,123.03,42367.0,116.6475,116.9516,116.5905,116.9136,42367.0
2021-03-11 09:50:00,123.0,123.0,122.15,122.35,40996.0,116.885,116.885,116.0773,116.2674,40996.0
2021-03-11 10:00:00,122.28,122.35,121.91,122.3,28800.0,116.2008,116.2674,115.8492,116.2198,28800.0
2021-03-11 10:10:00,122.3,122.59,121.91,121.94,21422.0,116.2198,116.4954,115.8492,115.8777,21422.0
2021-03-11 10:20:00,121.92,122.04,121.37,121.53,19854.0,115.8587,115.9728,115.3361,115.4881,19854.0
2021-03-11 10:30:00,121.53,122.06,121.42,122.02,21567.0,115.4881,115.9918,115.3836,115.9538,21567.0
2021-03-11 10:40:00,122.04,122.6,121.98,121.98,44680.0,115.9728,116.5049,115.9158,115.9158,44680.0
2021-03-11 10:50:00,121.98,122.1,121.78,121.87,28314.0,115.9158,116.0298,115.7257,115.8112,28314.0
2021-03-11 11:00:00,121.82,122.62,121.77,122.62,94896.0,115.7637,116.5239,115.7162,116.5239,94896.0
2021-03-11 11:10:00,122.6,123.15,122.41,123.15,141925.0,116.5049,117.0276,116.3244,117.0276,141925.0
2021-03-11 11:20:00,123.15,123.48,123.07,123.28,29790.0,117.0276,117.3412,116.9516,117.1511,29790.0
2021-03-11 11:30:00,123.38,123.69,123.13,123.29,31494.0,117.2462,117.5407,117.0086,117.1606,31494.0
2021-03-11 11:40:00,123.33,123.33,123.09,123.13,21430.0,117.1986,117.1986,116.9706,117.0086,21430.0
2021-03-11 11:50:00,123.22,123.29,122.75,122.84,13062.0,117.0941,117.1606,116.6475,116.733,13062.0
2021-03-11 12:00:00,122.83,123.03,122.77,122.8,49259.0,116.7235,116.9136,116.6665,116.695,49259.0
2021-03-11 12:10:00,122.82,122.87,122.63,122.77,26887.0,116.714,116.7615,116.5334,116.6665,26887.0
2021-03-11 12:20:00,122.74,123.08,122.73,122.92,25239.0,116.638,116.9611,116.6285,116.809,25239.0
2021-03-11 12:30:00,122.96,123.05,122.75,122.79,22445.0,116.847,116.9326,116.6475,116.6855,22445.0
2021-03-11 12:40:00,122.75,122.82,122.46,122.46,13555.0,116.6475,116.714,116.3719,116.3719,13555.0
2021-03-11 12:50:00,122.51,122.54,122.28,122.43,15174.0,116.4194,116.4479,116.2008,116.3434,15174.0
2021-03-11 13:00:00,122.43,122.62,122.38,122.43,15474.0,116.3434,116.5239,116.2959,116.3434,15474.0
2021-03-11 13:10:00,122.43,122.55,122.17,122.17,14910.0,116.3434,116.4574,116.0963,116.0963,14910.0
2021-03-11 13:20:00,122.24,122.25,121.82,121.84,10826.0,116.1628,116.1723,115.7637,115.7827,10826.0
2021-03-11 13:30:00,121.86,122.23,121.86,122.03,14693.0,115.8017,116.1533,115.8017,115.9633,14693.0
2021-03-11 13:40:00,122.04,122.16,121.8,122.15,16607.0,115.9728,116.0868,115.7447,116.0773,16607.0
2021-03-11 13:50:00,122.11,122.13,121.79,121.93,16152.0,116.0393,116.0583,115.7352,115.8682,16152.0
2021-03-11 14:00:00,121.94,122.11,121.83,121.84,16398.0,115.8777,116.0393,115.7732,115.7827,16398.0
2021-03-11 14:10:00,121.81,122.0,121.78,121.95,20150.0,115.7542,115.9348,115.7257,115.8872,20150.0
2021-03-11 14:20:00,121.95,122.02,121.72,121.72,28148.0,115.8872,115.9538,115.6687,115.6687,28148.0
2021-03-11 14:30:00,121.76,121.95,121.53,121.61,22880.0,115.7067,115.8872,115.4881,115.5642,22880.0
2021-03-11 14:40:00,121.62,121.88,121.52,121.52,25170.0,115.5737,115.8207,115.4786,115.4786,25170.0
2021-03-11 14:50:00,121.52,121.67,121.41,121.67,24629.0,115.4786,115.6212,115.3741,115.6212,24629.0
2021-03-11 15:00:00,121.68,121.81,121.35,121.47,28493.0,115.6307,115.7542,115.3171,115.4311,28493.0
2021-03-11 15:10:00,121.43,121.45,121.16,121.27,21127.0,115.3931,115.4121,115.1365,115.2411,21127.0
2021-03-11 15:20:00,121.23,121.45,121.1,121.4,42181.0,115.203,115.4121,115.0795,115.3646,42181.0
2021-03-11 15:30:00,121.38,121.4,120.93,121.11,92592.0,115.3456,115.3646,114.918,115.089,92592.0
2021-03-11 15:40:00,121.1,121.1,120.72,120.97,84800.0,115.0795,115.0795,114.7184,114.956,84800.0
2021-03-11 15:50:00,120.94,121.06,120.69,120.86,279828.0,114.9275,115.0415,114.6899,114.8514,279828.0
2021-03-12 09:30:00,121.26,121.45,120.26,120.7,57115.0,115.2316,115.4121,114.2813,114.6994,57115.0
2021-03-12 09:40:00,120.75,120.92,120.25,120.5,33475.0,114.7469,114.9085,114.2718,114.5093,33475.0
2021-03-12 09:50:00,120.46,120.8,120.27,120.7,58884.0,114.4713,114.7944,114.2908,114.6994,58884.0
2021-03-12 10:00:00,120.64,121.04,120.5,120.61,56194.0,114.6424,115.0225,114.5093,114.6139,56194.0
2021-03-12 10:10:00,120.59,120.86,120.32,120.74,25060.0,114.5949,114.8514,114.3383,114.7374,25060.0
2021-03-12 10:20:00,120.73,120.88,120.43,120.83,81623.0,114.7279,114.8704,114.4428,114.8229,81623.0
2021-03-12 10:30:00,120.76,121.67,120.73,121.67,31975.0,114.7564,115.6212,114.7279,115.6212,31975.0
2021-03-12 10:40:00,121.64,121.87,121.59,121.69,45128.0,115.5927,115.8112,115.5451,115.6402,45128.0
2021-03-12 10:50:00,121.69,121.69,121.0,121.35,23264.0,115.6402,115.6402,114.9845,115.3171,23264.0
2021-03-12 11:00:00,121.34,121.8,120.96,121.68,106506.0,115.3076,115.7447,114.9465,115.6307,106506.0
2021-03-12 11:10:00,121.68,121.83,121.49,121.51,62002.0,115.6307,115.7732,115.4501,115.4691,62002.0
2021-03-12 11:20:00,121.49,121.97,121.49,121.87,10529.0,115.4501,115.9063,115.4501,115.8112,10529.0
2021-03-12 11:30:00,121.87,122.0,121.75,121.86,17994.0,115.8112,115.9348,115.6972,115.8017,17994.0
2021-03-12 11:40:00,121.86,122.02,121.75,121.86,19042.0,115.8017,115.9538,115.6972,115.8017,19042.0
2021-03-12 11:50:00,121.86,121.9,121.4,121.65,17521.0,115.8017,115.8397,115.3646,115.6022,17521.0
2021-03-12 12:00:00,121.68,121.68,121.34,121.41,14424.0,115.6307,115.6307,115.3076,115.3741,14424.0
2021-03-12 12:10:00,121.45,121.9,121.38,121.78,28987.0,115.4121,115.8397,115.3456,115.7257,28987.0
2021-03-12 12:20:00,121.81,121.81,121.49,121.49,17433.0,115.7542,115.7542,115.4501,115.4501,17433.0
2021-03-12 12:30:00,121.55,121.56,121.36,121.45,11921.0,115.5071,115.5166,115.3266,115.4121,11921.0
2021-03-12 12:40:00,121.42,121.42,121.05,121.17,15686.0,115.3836,115.3836,115.032,115.146,15686.0
2021-03-12 12:50:00,121.15,121.15,120.82,120.87,12854.0,115.127,115.127,114.8134,114.8609,12854.0
2021-03-12 13:00:00,120.88,121.0,120.73,120.86,13063.0,114.8704,114.9845,114.7279,114.8514,13063.0
2021-03-12 13:10:00,120.83,120.97,120.65,120.68,27504.0,114.8229,114.956,114.6519,114.6804,27504.0
2021-03-12 13:20:00,120.7,121.32,120.7,121.26,42848.0,114.6994,115.2886,114.6994,115.2316,42848.0
2021-03-12 13:30:00,121.26,121.47,121.05,121.13,16945.0,115.2316,115.4311,115.032,115.108,16945.0
2021-03-12 13:40:00,121.16,121.19,121.01,121.1,24036.0,115.1365,115.165,114.994,115.0795,24036.0
2021-03-12 13:50:00,121.13,121.35,121.04,121.21,45835.0,115.108,115.3171,115.0225,115.184,45835.0
2021-03-12 14:00:00,121.2,121.87,121.2,121.85,13667.0,115.1745,115.8112,115.1745,115.7922,13667.0
2021-03-12 14:10:00,121.85,121.9,121.49,121.63,27128.0,115.7922,115.8397,115.4501,115.5832,27128.0
2021-03-12 14:20:00,121.66,121.9,121.54,121.89,23509.0,115.6117,115.8397,115.4976,115.8302,23509.0
2021-03-12 14:30:00,121.87,121.93,121.52,121.56,18150.0,115.8112,115.8682,115.4786,115.5166,18150.0
2021-03-12 14:40:00,121.56,122.05,121.47,122.0,41708.0,115.5166,115.9823,115.4311,115.9348,41708.0
2021-03-12 14:50:00,121.97,122.22,121.83,121.85,33959.0,115.9063,116.1438,115.7732,115.7922,33959.0
2021-03-12 15:00:00,121.84,121.89,121.64,121.78,24963.0,115.7827,115.8302,115.5927,115.7257,24963.0
2021-03-12 15:10:00,121.78,121.91,121.55,121.88,33850.0,115.7257,115.8492,115.5071,115.8207,33850.0
2021-03-12 15:20:00,121.89,122.07,121.44,121.57,269080.0,115.8302,116.0013,115.4026,115.5261,269080.0
2021-03-12 15:30:00,121.55,122.29,121.55,122.19,145423.0,115.5071,116.2103,115.5071,116.1153,145423.0
2021-03-12 15:40:00,122.14,122.35,121.96,122.05,262556.0,116.0678,116.2674,115.8968,115.9823,262556.0
2021-03-12 15:50:00,122.02,122.9,121.95,122.62,271763.0,115.9538,116.79,115.8872,116.5239,271763.0
2021-03-15 09:30:00,122.62,123.93,122.28,123.64,63713.0,116.789,118.0367,116.4652,117.7605,63713.0
2021-03-15 09:40:00,123.63,123.85,123.09,123.26,41517.0,117.751,117.9606,117.2367,117.3986,41517.0
2021-03-15 09:50:00,123.25,123.31,122.95,123.24,32563.0,117.3891,117.4462,117.1033,117.3796,32563.0
2021-03-15 10:00:00,123.23,123.86,123.22,123.79,39612.0,117.37,117.9701,117.3605,117.9034,39612.0
2021-03-15 10:10:00,123.79,124.04,123.58,123.8,33966.0,117.9034,118.1415,117.7034,117.9129,33966.0
2021-03-15 10:20:00,123.83,124.15,123.75,123.95,62551.0,117.9415,118.2463,117.8653,118.0558,62551.0
2021-03-15 10:30:00,124.01,124.09,123.42,123.46,44512.0,118.1129,118.1891,117.551,117.5891,44512.0
2021-03-15 10:40:00,123.46,123.86,123.33,123.56,28381.0,117.5891,117.9701,117.4653,117.6843,28381.0
2021-03-15 10:50:00,123.45,123.53,123.1,123.53,35788.0,117.5796,117.6558,117.2462,117.6558,35788.0
2021-03-15 11:00:00,123.51,123.9,123.33,123.86,49791.0,117.6367,118.0082,117.4653,117.9701,49791.0
2021-03-15 11:10:00,123.86,124.07,123.85,124.0,67879.0,117.9701,118.1701,117.9606,118.1034,67879.0
2021-03-15 11:20:00,123.96,124.21,123.55,123.8,33353.0,118.0653,118.3034,117.6748,117.9129,33353.0
2021-03-15 11:30:00,123.75,123.82,123.22,123.32,26450.0,117.8653,117.932,117.3605,117.4558,26450.0
2021-03-15 11:40:00,123.34,123.93,123.3,123.84,17610.0,117.4748,118.0367,117.4367,117.951,17610.0
2021-03-15 11:50:00,123.84,124.04,123.79,123.85,11956.0,117.951,118.1415,117.9034,117.9606,11956.0
2021-03-15 12:00:00,123.8,124.24,123.8,124.22,27833.0,117.9129,118.332,117.9129,118.313,27833.0
2021-03-15 12:10:00,124.32,124.76,124.29,124.76,26912.0,118.4082,118.8273,118.3796,118.8273,26912.0
2021-03-15 12:20:00,124.72,124.91,124.64,124.73,22112.0,118.7892,118.9701,118.713,118.7987,22112.0
2021-03-15 12:30:00,124.76,124.96,124.67,124.88,20713.0,118.8273,119.0178,118.7416,118.9416,20713.0
2021-03-15 12:40:00,124.93,125.6,124.93,125.51,42935.0,118.9892,119.6273,118.9892,119.5416,42935.0
2021-03-15 12:50:00,125.59,125.76,125.46,125.63,30650.0,119.6178,119.7797,119.494,119.6559,30650.0
2021-03-15 13:00:00,125.63,125.9,125.61,125.84,22171.0,119.6559,119.9131,119.6369,119.8559,22171.0
2021-03-15 13:10:00,125.85,125.97,125.78,125.93,27834.0,119.8654,119.9797,119.7988,119.9416,27834.0
2021-03-15 13:20:00,125.96,126.05,125.8,126.01,23931.0,119.9702,120.0559,119.8178,120.0178,23931.0
2021-03-15 13:30:00,126.1,126.12,125.7,125.74,21420.0,120.1036,120.1226,119.7226,119.7607,21420.0
2021-03-15 13:40:00,125.76,125.91,125.64,125.77,43834.0,119.7797,119.9226,119.6654,119.7893,43834.0
2021-03-15 13:50:00,125.8,125.92,125.42,125.45,42860.0,119.8178,119.9321,119.4559,119.4845,42860.0
2021-03-15 14:00:00,125.51,125.73,125.2,125.58,44310.0,119.5416,119.7512,119.2464,119.6083,44310.0
2021-03-15 14:10:00,125.58,125.71,124.99,125.0,89826.0,119.6083,119.7321,119.0463,119.0559,89826.0
2021-03-15 14:20:00,125.02,125.22,124.91,125.22,30204.0,119.0749,119.2654,118.9701,119.2654,30204.0
2021-03-15 14:30:00,125.23,125.32,125.03,125.08,38213.0,119.2749,119.3606,119.0844,119.1321,38213.0
2021-03-15 14:40:00,125.11,125.12,124.65,124.65,23730.0,119.1606,119.1702,118.7225,118.7225,23730.0
2021-03-15 14:50:00,124.65,125.04,124.57,125.04,31685.0,118.7225,119.094,118.6463,119.094,31685.0
2021-03-15 15:00:00,125.05,125.06,124.85,124.88,25673.0,119.1035,119.113,118.913,118.9416,25673.0
2021-03-15 15:10:00,124.88,124.96,124.4,124.41,35629.0,118.9416,119.0178,118.4844,118.4939,35629.0
2021-03-15 15:20:00,124.43,124.6,124.39,124.46,65085.0,118.513,118.6749,118.4749,118.5415,65085.0
2021-03-15 15:30:00,124.47,124.51,124.22,124.36,37085.0,118.5511,118.5892,118.313,118.4463,37085.0
2021-03-15 15:40:00,124.37,124.62,124.34,124.43,110759.0,118.4558,118.6939,118.4273,118.513,110759.0
2021-03-15 15:50:00,124.44,125.41,124.34,125.3,392974.0,118.5225,119.4464,118.4273,119.3416,392974.0
2021-03-16 09:30:00,124.2,124.2,123.41,123.77,65747.0,118.2939,118.2939,117.5415,117.8844,65747.0
2021-03-16 09:40:00,123.9,124.04,123.02,123.09,44389.0,118.0082,118.1415,117.17,117.2367,44389.0
2021-03-16 09:50:00,123.17,123.47,123.09,123.1,18542.0,117.3129,117.5986,117.2367,117.2462,18542.0
2021-03-16 10:00:00,123.06,123.34,122.97,123.07,21821.0,117.2081,117.4748,117.1224,117.2176,21821.0
2021-03-16 10:10:00,123.15,123.57,122.97,123.5,15092.0,117.2938,117.6939,117.1224,117.6272,15092.0
2021-03-16 10:20:00,123.4,123.4,123.09,123.4,22443.0,117.532,117.532,117.2367,117.532,22443.0
2021-03-16 10:30:00,123.48,124.06,123.44,123.75,32018.0,117.6081,118.1606,117.57,117.8653,32018.0
2021-03-16 10:40:00,123.74,123.89,123.17,123.32,15437.0,117.8558,117.9986,117.3129,117.4558,15437.0
2021-03-16 10:50:00,123.31,123.31,122.8,122.85,25406.0,117.4462,117.4462,116.9605,117.0081,25406.0
2021-03-16 11:00:00,122.81,122.82,122.32,122.78,11320.0,116.97,116.9795,116.5033,116.9414,11320.0
2021-03-16 11:10:00,122.79,123.02,122.48,123.0,29042.0,116.951,117.17,116.6557,117.151,29042.0
2021-03-16 11:20:00,123.0,123.09,122.86,122.98,13498.0,117.151,117.2367,117.0176,117.1319,13498.0
2021-03-16 11:30:00,123.0,123.03,122.87,123.01,74463.0,117.151,117.1795,117.0272,117.1605,74463.0
2021-03-16 11:40:00,123.01,123.05,122.81,122.82,17906.0,117.1605,117.1986,116.97,116.9795,17906.0
2021-03-16 11:50:00,122.83,123.04,122.81,122.88,17567.0,116.9891,117.1891,116.97,117.0367,17567.0
2021-03-16 12:00:00,122.84,123.1,122.77,123.0,15390.0,116.9986,117.2462,116.9319,117.151,15390.0
2021-03-16 12:10:00,123.01,123.06,122.77,122.81,13602.0,117.1605,117.2081,116.9319,116.97,13602.0
2021-03-16 12:20:00,122.84,123.02,122.78,122.87,10665.0,116.9986,117.17,116.9414,117.0272,10665.0
2021-03-16 12:30:00,122.86,123.03,122.86,123.01,22836.0,117.0176,117.1795,117.0176,117.1605,22836.0
2021-03-16 12:40:00,122.99,123.03,122.93,122.94,23608.0,117.1414,117.1795,117.0843,117.0938,23608.0
2021-03-16 12:50:00,122.93,122.93,122.72,122.76,6778.0,117.0843,117.0843,116.8843,116.9224,6778.0
2021-03-16 13:00:00,122.75,123.04,122.72,122.89,16454.0,116.9129,117.1891,116.8843,117.0462,16454.0
2021-03-16 13:10:00,122.88,122.9,122.77,122.83,6005.0,117.0367,117.0557,116.9319,116.9891,6005.0
2021-03-16 13:20:00,122.81,122.99,122.77,122.96,12276.0,116.97,117.1414,116.9319,117.1129,12276.0
2021-03-16 13:30:00,122.95,122.96,122.78,122.86,11369.0,117.1033,117.1129,116.9414,117.0176,11369.0
2021-03-16 13:40:00,122.86,122.88,122.28,122.29,25804.0,117.0176,117.0367,116.4652,116.4747,25804.0
2021-03-16 13:50:00,122.26,122.38,121.97,121.98,113398.0,116.4462,116.5605,116.17,116.1795,113398.0
2021-03-16 14:00:00,122.0,122.07,121.72,121.98,51864.0,116.1985,116.2652,115.9318,116.1795,51864.0
2021-03-16 14:10:00,121.98,122.09,121.79,121.89,32319.0,116.1795,116.2842,115.9985,116.0938,32319.0
2021-03-16 14:20:00,121.89,121.99,121.64,121.7,18321.0,116.0938,116.189,115.8556,115.9128,18321.0
2021-03-16 14:30:00,121.69,122.0,121.66,121.98,22803.0,115.9033,116.1985,115.8747,116.1795,22803.0
2021-03-16 14:40:00,121.99,122.32,121.84,122.29,42401.0,116.189,116.5033,116.0461,116.4747,42401.0
2021-03-16 14:50:00,122.26,122.7,122.2,122.48,29617.0,116.4462,116.8652,116.389,116.6557,29617.0
2021-03-16 15:00:00,122.53,122.58,122.22,122.58,18223.0,116.7033,116.7509,116.4081,116.7509,18223.0
2021-03-16 15:10:00,122.56,123.2,122.54,122.78,32637.0,116.7319,117.3415,116.7128,116.9414,32637.0
2021-03-16 15:20:00,122.78,123.12,122.61,123.1,22932.0,116.9414,117.2653,116.7795,117.2462,22932.0
2021-03-16 15:30:00,123.09,123.58,122.78,123.53,45126.0,117.2367,117.7034,116.9414,117.6558,45126.0
2021-03-16 15:40:00,123.53,123.63,122.91,122.94,40957.0,117.6558,117.751,117.0653,117.0938,40957.0
2021-03-16 15:50:00,122.99,123.6,122.99,123.47,176052.0,117.1414,117.7224,117.1414,117.5986,176052.0
2021-03-17 09:30:00,122.83,123.27,122.26,122.98,40062.0,116.9891,117.4081,116.4462,117.1319,40062.0
2021-03-17 09:40:00,123.02,123.66,122.89,123.22,14909.0,117.17,117.7796,117.0462,117.3605,14909.0
2021-03-17 09:50:00,123.23,124.08,123.02,123.47,26754.0,117.37,118.1796,117.17,117.5986,26754.0
2021-03-17 10:00:00,123.42,123.48,122.7,123.16,11938.0,117.551,117.6081,116.8652,117.3034,11938.0
2021-03-17 10:10:00,123.19,123.88,123.19,123.78,24823.0,117.3319,117.9891,117.3319,117.8939,24823.0
2021-03-17 10:20:00,123.72,123.72,123.24,123.37,6433.0,117.8367,117.8367,117.3796,117.5034,6433.0
2021-03-17 10:30:00,123.25,123.25,122.87,123.1,10538.0,117.3891,117.3891,117.0272,117.2462,10538.0
2021-03-17 10:40:00,123.11,123.14,122.6,122.96,11983.0,117.2557,117.2843,116.77,117.1129,11983.0
2021-03-17 10:50:00,122.92,123.4,122.92,123.19,12512.0,117.0748,117.532,117.0748,117.3319,12512.0
2021-03-17 11:00:00,123.14,123.79,123.07,123.61,23058.0,117.2843,117.9034,117.2176,117.732,23058.0
2021-03-17 11:10:00,123.54,123.98,123.53,123.88,13817.0,117.6653,118.0844,117.6558,117.9891,13817.0
2021-03-17 11:20:00,123.9,124.07,123.73,123.82,11540.0,118.0082,118.1701,117.8463,117.932,11540.0
2021-03-17 11:30:00,123.81,124.05,123.8,123.97,76833.0,117.9225,118.151,117.9129,118.0748,76833.0
2021-03-17 11:40:00,123.93,124.05,123.92,123.97,58011.0,118.0367,118.151,118.0272,118.0748,58011.0
2021-03-17 11:50:00,123.97,124.43,123.8,123.81,112761.0,118.0748,118.513,117.9129,117.9225,112761.0
2021-03-17 12:00:00,123.81,123.99,123.71,123.9,11440.0,117.9225,118.0939,117.8272,118.0082,11440.0
2021-03-17 12:10:00,123.85,123.95,123.59,123.67,10017.0,117.9606,118.0558,117.7129,117.7891,10017.0
2021-03-17 12:20:00,123.65,123.71,123.29,123.5,10729.0,117.7701,117.8272,117.4272,117.6272,10729.0
2021-03-17 12:30:00,123.53,123.53,122.99,123.07,9299.0,117.6558,117.6558,117.1414,117.2176,9299.0
2021-03-17 12:40:00,123.03,123.11,122.9,123.08,10643.0,117.1795,117.2557,117.0557,117.2272,10643.0
2021-03-17 12:50:00,123.04,123.36,122.98,123.07,11445.0,117.1891,117.4939,117.1319,117.2176,11445.0
2021-03-17 13:00:00,123.11,123.22,122.85,122.98,8156.0,117.2557,117.3605,117.0081,117.1319,8156.0
2021-03-17 13:10:00,123.03,123.14,122.83,123.12,6309.0,117.1795,117.2843,116.9891,117.2653,6309.0
2021-03-17 13:20:00,123.09,123.25,123.0,123.13,8171.0,117.2367,117.3891,117.151,117.2748,8171.0
2021-03-17 13:30:00,123.09,123.17,122.87,122.89,8996.0,117.2367,117.3129,117.0272,117.0462,8996.0
2021-03-17 13:40:00,122.84,122.92,122.73,122.74,6623.0,116.9986,117.0748,116.8938,116.9033,6623.0
2021-03-17 13:50:00,122.66,122.7,122.48,122.61,7345.0,116.8271,116.8652,116.6557,116.7795,7345.0
2021-03-17 14:00:00,122.58,123.44,122.58,123.14,17121.0,116.7509,117.57,116.7509,117.2843,17121.0
2021-03-17 14:10:00,123.27,123.73,123.25,123.44,12538.0,117.4081,117.8463,117.3891,117.57,12538.0
2021-03-17 14:20:00,123.46,123.48,122.98,122.98,15185.0,117.5891,117.6081,117.1319,117.1319,15185.0
2021-03-17 14:30:00,123.02,123.6,122.88,123.58,20539.0,117.17,117.7224,117.0367,117.7034,20539.0
2021-03-17 14:40:00,123.63,124.06,123.62,123.83,37715.0,117.751,118.1606,117.7415,117.9415,37715.0
2021-03-17 14:50:00,123.76,123.9,123.58,123.8,14883.0,117.8748,118.0082,117.7034,117.9129,14883.0
2021-03-17 15:00:00,123.77,123.95,123.53,123.92,23652.0,117.8844,118.0558,117.6558,118.0272,23652.0
2021-03-17 15:10:00,123.85,123.85,123.48,123.57,15372.0,117.9606,117.9606,117.6081,117.6939,15372.0
2021-03-17 15:20:00,123.45,123.52,123.17,123.35,17501.0,117.5796,117.6462,117.3129,117.4843,17501.0
2021-03-17 15:30:00,123.33,123.43,123.1,123.19,17559.0,117.4653,117.5605,117.2462,117.3319,17559.0
2021-03-17 15:40:00,123.21,123.37,122.99,123.22,45371.0,117.351,117.5034,117.1414,117.3605,45371.0
2021-03-17 15:50:00,123.22,123.72,122.97,123.61,105229.0,117.3605,117.8367,117.1224,117.732,105229.0
2021-03-18 09:30:00,123.08,123.37,122.22,122.69,49707.0,117.2272,117.5034,116.4081,116.8557,49707.0
2021-03-18 09:40:00,122.71,123.14,122.48,122.88,49804.0,116.8748,117.2843,116.6557,117.0367,49804.0
2021-03-18 09:50:00,122.88,123.25,122.72,122.77,16606.0,117.0367,117.3891,116.8843,116.9319,16606.0
2021-03-18 10:00:00,122.67,123.23,122.66,123.23,20798.0,116.8367,117.37,116.8271,117.37,20798.0
2021-03-18 10:10:00,123.26,123.26,122.78,123.06,14982.0,117.3986,117.3986,116.9414,117.2081,14982.0
2021-03-18 10:20:00,123.1,123.15,122.86,122.93,11190.0,117.2462,117.2938,117.0176,117.0843,11190.0
2021-03-18 10:30:00,122.91,123.97,122.84,123.92,42919.0,117.0653,118.0748,116.9986,118.0272,42919.0
2021-03-18 10:40:00,123.96,124.05,123.57,123.65,52717.0,118.0653,118.151,117.6939,117.7701,52717.0
2021-03-18 10:50:00,123.66,124.02,123.53,124.02,20517.0,117.7796,118.1225,117.6558,118.1225,20517.0
2021-03-18 11:00:00,124.03,124.06,123.83,123.95,34851.0,118.132,118.1606,117.9415,118.0558,34851.0
2021-03-18 11:10:00,123.97,124.21,123.84,123.99,88254.0,118.0748,118.3034,117.951,118.0939,88254.0
2021-03-18 11:20:00,123.96,124.15,123.89,124.1,67447.0,118.0653,118.2463,117.9986,118.1987,67447.0
2021-03-18 11:30:00,124.16,124.79,123.99,124.36,144511.0,118.2558,118.8559,118.0939,118.4463,144511.0
2021-03-18 11:40:00,124.4,124.78,124.34,124.6,25828.0,118.4844,118.8463,118.4273,118.6749,25828.0
2021-03-18 11:50:00,124.62,124.97,124.36,124.92,17103.0,118.6939,119.0273,118.4463,118.9797,17103.0
2021-03-18 12:00:00,124.88,125.1,124.82,125.03,17599.0,118.9416,119.1511,118.8844,119.0844,17599.0
2021-03-18 12:10:00,125.07,125.15,124.93,125.03,20082.0,119.1225,119.1987,118.9892,119.0844,20082.0
2021-03-18 12:20:00,125.02,125.23,124.59,124.75,23964.0,119.0749,119.2749,118.6654,118.8178,23964.0
2021-03-18 12:30:00,124.82,124.84,124.4,124.65,16744.0,118.8844,118.9035,118.4844,118.7225,16744.0
2021-03-18 12:40:00,124.57,124.99,124.44,124.95,18212.0,118.6463,119.0463,118.5225,119.0082,18212.0
2021-03-18 12:50:00,124.94,124.97,124.12,124.19,62092.0,118.9987,119.0273,118.2177,118.2844,62092.0
2021-03-18 13:00:00,124.26,124.7,124.21,124.37,17982.0,118.3511,118.7701,118.3034,118.4558,17982.0
2021-03-18 13:10:00,124.42,124.73,124.36,124.61,14534.0,118.5034,118.7987,118.4463,118.6844,14534.0
2021-03-18 13:20:00,124.59,124.72,124.44,124.6,12194.0,118.6654,118.7892,118.5225,118.6749,12194.0
2021-03-18 13:30:00,124.6,124.73,124.45,124.51,10107.0,118.6749,118.7987,118.532,118.5892,10107.0
2021-03-18 13:40:00,124.46,124.74,124.41,124.68,15841.0,118.5415,118.8082,118.4939,118.7511,15841.0
2021-03-18 13:50:00,124.66,124.8,124.62,124.76,17806.0,118.732,118.8654,118.6939,118.8273,17806.0
2021-03-18 14:00:00,124.77,124.77,124.34,124.34,11915.0,118.8368,118.8368,118.4273,118.4273,11915.0
2021-03-18 14:10:00,124.32,124.32,123.87,123.93,18267.0,118.4082,118.4082,117.9796,118.0367,18267.0
2021-03-18 14:20:00,123.9,123.92,123.58,123.62,13982.0,118.0082,118.0272,117.7034,117.7415,13982.0
2021-03-18 14:30:00,123.62,123.82,123.27,123.75,27736.0,117.7415,117.932,117.4081,117.8653,27736.0
2021-03-18 14:40:00,123.71,123.8,123.17,123.79,31688.0,117.8272,117.9129,117.3129,117.9034,31688.0
2021-03-18 14:50:00,123.78,124.07,123.39,123.88,49318.0,117.8939,118.1701,117.5224,117.9891,49318.0
2021-03-18 15:00:00,123.83,124.0,123.49,123.53,34877.0,117.9415,118.1034,117.6177,117.6558,34877.0
2021-03-18 15:10:00,123.56,123.74,123.45,123.52,38153.0,117.6843,117.8558,117.5796,117.6462,38153.0
2021-03-18 15:20:00,123.54,123.54,123.1,123.45,23872.0,117.6653,117.6653,117.2462,117.5796,23872.0
2021-03-18 15:30:00,123.43,123.55,123.0,123.03,41592.0,117.5605,117.6748,117.151,117.1795,41592.0
2021-03-18 15:40:00,123.04,123.18,122.74,122.84,47808.0,117.1891,117.3224,116.9033,116.9986,47808.0
2021-03-18 15:50:00,122.79,123.43,122.73,123.17,150897.0,116.951,117.5605,116.8938,117.3129,150897.0
2021-03-19 09:30:00,119.89,121.64,119.89,120.73,449821.0,114.1889,115.8556,114.1889,114.9889,449821.0
2021-03-19 09:40:00,120.79,120.83,119.32,119.41,44902.0,115.0461,115.0842,113.646,113.7317,44902.0
2021-03-19 09:50:00,119.42,120.75,119.39,120.09,51334.0,113.7412,115.008,113.7126,114.3794,51334.0
2021-03-19 10:00:00,120.05,120.48,119.95,120.09,51680.0,114.3413,114.7508,114.246,114.3794,51680.0
2021-03-19 10:10:00,120.09,120.59,119.53,120.59,38775.0,114.3794,114.8556,113.846,114.8556,38775.0
2021-03-19 10:20:00,120.6,121.18,120.51,121.11,105681.0,114.8651,115.4175,114.7794,115.3508,105681.0
2021-03-19 10:30:00,121.05,121.12,120.57,121.03,37706.0,115.2937,115.3604,114.8365,115.2747,37706.0
2021-03-19 10:40:00,120.98,121.11,120.8,120.92,61394.0,115.227,115.3508,115.0556,115.1699,61394.0
2021-03-19 10:50:00,120.88,121.07,120.61,120.87,21335.0,115.1318,115.3127,114.8746,115.1223,21335.0
2021-03-19 11:00:00,120.87,121.64,120.86,121.63,70343.0,115.1223,115.8556,115.1127,115.8461,70343.0
2021-03-19 11:10:00,121.61,121.64,121.1,121.18,43414.0,115.8271,115.8556,115.3413,115.4175,43414.0
2021-03-19 11:20:00,121.16,121.25,120.88,121.01,41236.0,115.3985,115.4842,115.1318,115.2556,41236.0
2021-03-19 11:30:00,121.0,121.95,120.99,121.84,52186.0,115.2461,116.1509,115.2366,116.0461,52186.0
2021-03-19 11:40:00,121.88,122.05,121.81,121.95,37069.0,116.0842,116.2461,116.0176,116.1509,37069.0
2021-03-19 11:50:00,121.98,122.62,121.92,122.2,79957.0,116.1795,116.789,116.1223,116.389,79957.0
2021-03-19 12:00:00,122.23,122.38,122.13,122.27,18660.0,116.4176,116.5605,116.3223,116.4557,18660.0
2021-03-19 12:10:00,122.27,122.29,121.84,122.0,33983.0,116.4557,116.4747,116.0461,116.1985,33983.0
2021-03-19 12:20:00,121.99,122.09,121.8,121.8,22558.0,116.189,116.2842,116.008,116.008,22558.0
2021-03-19 12:30:00,121.84,121.97,121.78,121.9,21785.0,116.0461,116.17,115.989,116.1033,21785.0
2021-03-19 12:40:00,121.87,122.11,121.83,121.94,32959.0,116.0747,116.3033,116.0366,116.1414,32959.0
2021-03-19 12:50:00,121.97,122.1,121.9,122.0,25202.0,116.17,116.2938,116.1033,116.1985,25202.0
2021-03-19 13:00:00,121.99,122.0,121.81,121.98,20997.0,116.189,116.1985,116.0176,116.1795,20997.0
2021-03-19 13:10:00,121.99,122.36,121.92,122.22,26474.0,116.189,116.5414,116.1223,116.4081,26474.0
2021-03-19 13:20:00,122.25,122.27,121.98,122.06,16534.0,116.4366,116.4557,116.1795,116.2557,16534.0
2021-03-19 13:30:00,122.07,122.23,121.86,122.23,38103.0,116.2652,116.4176,116.0652,116.4176,38103.0
2021-03-19 13:40:00,122.22,122.46,122.18,122.43,16241.0,116.4081,116.6367,116.37,116.6081,16241.0
2021-03-19 13:50:00,122.4,122.54,122.27,122.42,24103.0,116.5795,116.7128,116.4557,116.5986,24103.0
2021-03-19 14:00:00,122.45,122.45,122.21,122.25,27991.0,116.6271,116.6271,116.3985,116.4366,27991.0
2021-03-19 14:10:00,122.26,122.28,121.78,121.87,25176.0,116.4462,116.4652,115.989,116.0747,25176.0
2021-03-19 14:20:00,121.85,121.91,121.57,121.84,22266.0,116.0557,116.1128,115.789,116.0461,22266.0
2021-03-19 14:30:00,121.84,122.43,121.79,122.22,23017.0,116.0461,116.6081,115.9985,116.4081,23017.0
2021-03-19 14:40:00,122.23,122.48,122.21,122.31,35779.0,116.4176,116.6557,116.3985,116.4938,35779.0
2021-03-19 14:50:00,122.29,122.48,122.1,122.48,43693.0,116.4747,116.6557,116.2938,116.6557,43693.0
2021-03-19 15:00:00,122.46,122.67,122.43,122.47,39803.0,116.6367,116.8367,116.6081,116.6462,39803.0
2021-03-19 15:10:00,122.46,122.61,122.35,122.36,51048.0,116.6367,116.7795,116.5319,116.5414,51048.0
2021-03-19 15:20:00,122.37,122.43,122.03,122.2,117417.0,116.5509,116.6081,116.2271,116.389,117417.0
2021-03-19 15:30:00,122.21,122.64,122.21,122.55,94773.0,116.3985,116.8081,116.3985,116.7224,94773.0
2021-03-19 15:40:00,122.54,122.68,122.15,122.2,105590.0,116.7128,116.8462,116.3414,116.389,105590.0
2021-03-19 15:50:00,122.17,122.5,120.95,121.31,583603.0,116.3604,116.6747,115.1985,115.5413,583603.0
2021-03-22 09:30:00,122.29,122.49,121.06,122.1,62880.0,116.4747,116.6652,115.3032,116.2938,62880.0
2021-03-22 09:40:00,121.97,122.21,121.65,121.94,38823.0,116.17,116.3985,115.8652,116.1414,38823.0
2021-03-22 09:50:00,122.01,122.01,121.16,121.16,27765.0,116.208,116.208,115.3985,115.3985,27765.0
2021-03-22 10:00:00,121.19,121.19,120.18,120.3,51524.0,115.427,115.427,114.4651,114.5794,51524.0
2021-03-22 10:10:00,120.3,120.44,119.79,119.92,33769.0,114.5794,114.7127,114.0936,114.2174,33769.0
2021-03-22 10:20:00,119.92,120.04,119.52,119.58,25286.0,114.2174,114.3317,113.8365,113.8936,25286.0
2021-03-22 10:30:00,119.58,120.0,119.19,119.19,35350.0,113.8936,114.2936,113.5221,113.5221,35350.0
2021-03-22 10:40:00,119.19,119.75,119.0,119.75,38556.0,113.5221,114.0555,113.3412,114.0555,38556.0
2021-03-22 10:50:00,119.71,119.71,119.16,119.21,21883.0,114.0174,114.0174,113.4936,113.5412,21883.0
2021-03-22 11:00:00,119.2,119.4,118.82,119.29,37918.0,113.5317,113.7222,113.1697,113.6174,37918.0
2021-03-22 11:10:00,119.3,119.63,119.1,119.58,20624.0,113.6269,113.9412,113.4364,113.8936,20624.0
2021-03-22 11:20:00,119.63,120.0,119.52,120.0,28205.0,113.9412,114.2936,113.8365,114.2936,28205.0
2021-03-22 11:30:00,120.0,120.0,119.5,119.62,12603.0,114.2936,114.2936,113.8174,113.9317,12603.0
2021-03-22 11:40:00,119.67,119.95,119.63,119.89,12895.0,113.9793,114.246,113.9412,114.1889,12895.0
2021-03-22 11:50:00,119.9,120.18,119.9,119.98,22339.0,114.1984,114.4651,114.1984,114.2746,22339.0
2021-03-22 12:00:00,120.04,120.24,119.81,119.84,15533.0,114.3317,114.5222,114.1127,114.1412,15533.0
2021-03-22 12:10:00,119.9,119.99,119.67,119.67,15040.0,114.1984,114.2841,113.9793,113.9793,15040.0
2021-03-22 12:20:00,119.71,120.09,119.67,120.05,9149.0,114.0174,114.3794,113.9793,114.3413,9149.0
2021-03-22 12:30:00,120.09,120.14,119.66,119.84,21874.0,114.3794,114.427,113.9698,114.1412,21874.0
2021-03-22 12:40:00,120.07,120.56,120.01,120.42,13642.0,114.3603,114.827,114.3032,114.6937,13642.0
2021-03-22 12:50:00,120.45,120.45,120.11,120.25,16675.0,114.7222,114.7222,114.3984,114.5317,16675.0
2021-03-22 13:00:00,120.27,120.43,120.1,120.39,14787.0,114.5508,114.7032,114.3889,114.6651,14787.0
2021-03-22 13:10:00,120.32,120.55,120.32,120.45,16444.0,114.5984,114.8175,114.5984,114.7222,16444.0
2021-03-22 13:20:00,120.46,120.59,120.33,120.59,9158.0,114.7318,114.8556,114.6079,114.8556,9158.0
2021-03-22 13:30:00,120.59,120.63,120.38,120.54,11046.0,114.8556,114.8937,114.6556,114.808,11046.0
2021-03-22 13:40:00,120.51,120.67,120.42,120.53,7808.0,114.7794,114.9318,114.6937,114.7984,7808.0
2021-03-22 13:50:00,120.52,120.65,120.45,120.58,12568.0,114.7889,114.9127,114.7222,114.8461,12568.0
2021-03-22 14:00:00,120.66,120.81,120.52,120.6,17919.0,114.9222,115.0651,114.7889,114.8651,17919.0
2021-03-22 14:10:00,120.56,120.62,120.27,120.42,16232.0,114.827,114.8841,114.5508,114.6937,16232.0
2021-03-22 14:20:00,120.42,120.68,120.39,120.57,16266.0,114.6937,114.9413,114.6651,114.8365,16266.0
2021-03-22 14:30:00,120.57,121.07,120.57,120.97,15079.0,114.8365,115.3127,114.8365,115.2175,15079.0
2021-03-22 14:40:00,120.96,121.05,120.84,120.98,15370.0,115.208,115.2937,115.0937,115.227,15370.0
2021-03-22 14:50:00,120.99,121.02,120.63,120.84,19358.0,115.2366,115.2651,114.8937,115.0937,19358.0
2021-03-22 15:00:00,120.82,121.1,120.76,120.86,31603.0,115.0746,115.3413,115.0175,115.1127,31603.0
2021-03-22 15:10:00,120.87,121.0,120.78,120.82,14057.0,115.1223,115.2461,115.0365,115.0746,14057.0
2021-03-22 15:20:00,120.83,120.91,120.53,120.56,30691.0,115.0842,115.1604,114.7984,114.827,30691.0
2021-03-22 15:30:00,120.54,120.54,120.11,120.37,35056.0,114.808,114.808,114.3984,114.646,35056.0
2021-03-22 15:40:00,120.34,120.62,120.29,120.54,34819.0,114.6175,114.8841,114.5698,114.808,34819.0
2021-03-22 15:50:00,120.56,121.01,120.51,120.67,109850.0,114.827,115.2556,114.7794,114.9318,109850.0
2021-03-23 09:30:00,122.0,122.0,118.73,118.93,65539.0,116.1985,116.1985,113.084,113.2745,65539.0
2021-03-23 09:40:00,118.86,119.6,118.79,119.59,40484.0,113.2078,113.9127,113.1412,113.9031,40484.0
2021-03-23 09:50:00,119.58,119.68,118.11,118.39,76680.0,113.8936,113.9888,112.4935,112.7602,76680.0
2021-03-23 10:00:00,118.3,118.61,118.13,118.17,51659.0,112.6745,112.9697,112.5126,112.5507,51659.0
2021-03-23 10:10:00,118.18,118.75,118.17,118.64,38250.0,112.5602,113.1031,112.5507,112.9983,38250.0
2021-03-23 10:20:00,118.73,118.81,118.31,118.39,32495.0,113.084,113.1602,112.684,112.7602,32495.0
2021-03-23 10:30:00,118.39,118.44,117.95,118.15,19727.0,112.7602,112.8078,112.3411,112.5316,19727.0
2021-03-23 10:40:00,118.19,118.19,117.44,117.45,39008.0,112.5697,112.5697,111.8554,111.8649,39008.0
2021-03-23 10:50:00,117.47,117.97,117.39,117.91,42122.0,111.8839,112.3602,111.8077,112.303,42122.0
2021-03-23 11:00:00,117.85,117.97,117.65,117.91,21996.0,112.2459,112.3602,112.0554,112.303,21996.0
2021-03-23 11:10:00,117.91,118.01,117.56,117.82,44497.0,112.303,112.3983,111.9697,112.2173,44497.0
2021-03-23 11:20:00,117.79,118.12,117.79,118.04,18840.0,112.1887,112.503,112.1887,112.4268,18840.0
2021-03-23 11:30:00,118.03,118.04,117.26,117.32,18839.0,112.4173,112.4268,111.6839,111.7411,18839.0
2021-03-23 11:40:00,117.32,117.42,117.0,117.04,25680.0,111.7411,111.8363,111.4363,111.4744,25680.0
2021-03-23 11:50:00,117.06,117.08,116.44,116.51,63844.0,111.4934,111.5125,110.9029,110.9696,63844.0
2021-03-23 12:00:00,116.57,116.96,116.36,116.74,24765.0,111.0267,111.3982,110.8267,111.1887,24765.0
2021-03-23 12:10:00,116.77,117.2,116.63,117.05,69655.0,111.2172,111.6268,111.0839,111.4839,69655.0
2021-03-23 12:20:00,117.09,117.3,116.94,116.95,18386.0,111.522,111.722,111.3791,111.3887,18386.0
2021-03-23 12:30:00,116.98,117.46,116.93,117.46,15456.0,111.4172,111.8744,111.3696,111.8744,15456.0
2021-03-23 12:40:00,117.41,117.5,117.07,117.39,31601.0,111.8268,111.9125,111.503,111.8077,31601.0
2021-03-23 12:50:00,117.37,117.37,117.16,117.31,9002.0,111.7887,111.7887,111.5887,111.7315,9002.0
2021-03-23 13:00:00,117.3,117.53,117.3,117.49,12414.0,111.722,111.9411,111.722,111.903,12414.0
2021-03-23 13:10:00,117.53,117.67,117.42,117.59,12195.0,111.9411,112.0744,111.8363,111.9982,12195.0
2021-03-23 13:20:00,117.73,117.92,117.64,117.7,12429.0,112.1316,112.3125,112.0459,112.103,12429.0
2021-03-23 13:30:00,117.7,117.72,117.22,117.26,18239.0,112.103,112.1221,111.6458,111.6839,18239.0
2021-03-23 13:40:00,117.27,117.28,116.71,116.85,16833.0,111.6935,111.703,111.1601,111.2934,16833.0
2021-03-23 13:50:00,116.86,116.86,116.39,116.54,24110.0,111.3029,111.3029,110.8553,110.9982,24110.0
2021-03-23 14:00:00,116.55,116.59,116.29,116.53,22657.0,111.0077,111.0458,110.7601,110.9886,22657.0
2021-03-23 14:10:00,116.54,116.59,116.3,116.36,47026.0,110.9982,111.0458,110.7696,110.8267,47026.0
2021-03-23 14:20:00,116.41,116.66,116.34,116.42,14621.0,110.8743,111.1125,110.8077,110.8839,14621.0
2021-03-23 14:30:00,116.46,116.63,116.19,116.35,14033.0,110.922,111.0839,110.6648,110.8172,14033.0
2021-03-23 14:40:00,116.4,116.4,115.67,116.05,26633.0,110.8648,110.8648,110.1695,110.5315,26633.0
2021-03-23 14:50:00,115.99,115.99,115.59,115.63,28970.0,110.4743,110.4743,110.0933,110.1314,28970.0
2021-03-23 15:00:00,115.7,116.63,115.61,116.32,26604.0,110.1981,111.0839,110.1124,110.7886,26604.0
2021-03-23 15:10:00,116.36,116.44,116.15,116.35,25620.0,110.8267,110.9029,110.6267,110.8172,25620.0
2021-03-23 15:20:00,116.35,116.4,115.71,116.13,25182.0,110.8172,110.8648,110.2076,110.6077,25182.0
2021-03-23 15:30:00,116.08,116.19,115.82,115.91,35008.0,110.56,110.6648,110.3124,110.3981,35008.0
2021-03-23 15:40:00,115.88,116.53,115.72,116.26,63816.0,110.3695,110.9886,110.2172,110.7315,63816.0
2021-03-23 15:50:00,116.23,116.7,116.12,116.57,163216.0,110.7029,111.1506,110.5981,111.0267,163216.0
2021-03-24 09:30:00,117.03,118.59,116.76,118.55,36455.0,111.4649,112.9507,111.2077,112.9126,36455.0
2021-03-24 09:40:00,118.46,118.96,118.34,118.68,22148.0,112.8269,113.3031,112.7126,113.0364,22148.0
2021-03-24 09:50:00,118.63,118.74,117.75,118.22,17116.0,112.9888,113.0935,112.1506,112.5983,17116.0
2021-03-24 10:00:00,118.06,118.57,117.95,118.31,32033.0,112.4459,112.9316,112.3411,112.684,32033.0
2021-03-24 10:10:00,118.31,118.7,117.97,118.12,20231.0,112.684,113.0555,112.3602,112.503,20231.0
2021-03-24 10:20:00,118.09,118.13,117.77,117.88,81559.0,112.4745,112.5126,112.1697,112.2744,81559.0
2021-03-24 10:30:00,117.88,118.76,117.82,118.64,10011.0,112.2744,113.1126,112.2173,112.9983,10011.0
2021-03-24 10:40:00,118.58,119.1,118.46,118.98,16940.0,112.9412,113.4364,112.8269,113.3221,16940.0
2021-03-24 10:50:00,119.11,119.26,118.65,118.74,37556.0,113.446,113.5888,113.0078,113.0935,37556.0
2021-03-24 11:00:00,118.78,118.95,118.72,118.85,27725.0,113.1316,113.2936,113.0745,113.1983,27725.0
2021-03-24 11:10:00,118.85,119.18,118.77,118.88,25930.0,113.1983,113.5126,113.1221,113.2269,25930.0
2021-03-24 11:20:00,118.79,118.91,118.4,118.61,34901.0,113.1412,113.2555,112.7697,112.9697,34901.0
2021-03-24 11:30:00,118.62,118.7,118.21,118.27,19870.0,112.9793,113.0555,112.5888,112.6459,19870.0
2021-03-24 11:40:00,118.26,118.26,117.84,118.01,19196.0,112.6364,112.6364,112.2363,112.3983,19196.0
2021-03-24 11:50:00,117.96,117.96,117.57,117.77,14926.0,112.3506,112.3506,111.9792,112.1697,14926.0
2021-03-24 12:00:00,117.77,117.94,117.63,117.93,13990.0,112.1697,112.3316,112.0363,112.3221,13990.0
2021-03-24 12:10:00,117.88,118.19,117.78,117.96,16505.0,112.2744,112.5697,112.1792,112.3506,16505.0
2021-03-24 12:20:00,117.96,118.06,117.83,117.87,7950.0,112.3506,112.4459,112.2268,112.2649,7950.0
2021-03-24 12:30:00,117.96,118.27,117.81,118.04,15892.0,112.3506,112.6459,112.2078,112.4268,15892.0
2021-03-24 12:40:00,118.04,118.25,117.96,117.96,9809.0,112.4268,112.6268,112.3506,112.3506,9809.0
2021-03-24 12:50:00,117.9,118.09,117.83,117.92,5410.0,112.2935,112.4745,112.2268,112.3125,5410.0
2021-03-24 13:00:00,117.85,117.85,117.29,117.41,10502.0,112.2459,112.2459,111.7125,111.8268,10502.0
2021-03-24 13:10:00,117.35,117.41,117.02,117.36,8802.0,111.7696,111.8268,111.4553,111.7792,8802.0
2021-03-24 13:20:00,117.35,117.42,117.14,117.26,12238.0,111.7696,111.8363,111.5696,111.6839,12238.0
2021-03-24 13:30:00,117.24,117.38,117.17,117.21,53848.0,111.6649,111.7982,111.5982,111.6363,53848.0
2021-03-24 13:40:00,117.19,117.39,116.86,117.39,11287.0,111.6173,111.8077,111.3029,111.8077,11287.0
2021-03-24 13:50:00,117.41,117.49,117.18,117.24,13972.0,111.8268,111.903,111.6077,111.6649,13972.0
2021-03-24 14:00:00,117.22,117.22,116.81,116.91,12758.0,111.6458,111.6458,111.2553,111.3506,12758.0
2021-03-24 14:10:00,116.88,116.92,116.55,116.63,14534.0,111.322,111.3601,111.0077,111.0839,14534.0
2021-03-24 14:20:00,116.59,116.78,116.39,116.4,12502.0,111.0458,111.2268,110.8553,110.8648,12502.0
2021-03-24 14:30:00,116.33,116.53,116.23,116.45,24101.0,110.7982,110.9886,110.7029,110.9124,24101.0
2021-03-24 14:40:00,116.45,116.7,116.0,116.69,23067.0,110.9124,111.1506,110.4838,111.141,23067.0
2021-03-24 14:50:00,116.65,116.65,116.3,116.36,12091.0,111.1029,111.1029,110.7696,110.8267,12091.0
2021-03-24 15:00:00,116.3,116.75,116.22,116.51,16687.0,110.7696,111.1982,110.6934,110.9696,16687.0
2021-03-24 15:10:00,116.49,116.73,116.42,116.65,17903.0,110.9505,111.1791,110.8839,111.1029,17903.0
2021-03-24 15:20:00,116.5,116.53,116.23,116.23,19139.0,110.9601,110.9886,110.7029,110.7029,19139.0
2021-03-24 15:30:00,116.26,116.4,115.96,116.0,44931.0,110.7315,110.8648,110.4457,110.4838,44931.0
2021-03-24 15:40:00,115.98,116.15,115.64,116.09,51442.0,110.4648,110.6267,110.141,110.5696,51442.0
2021-03-24 15:50:00,116.08,116.09,115.4,115.41,132591.0,110.56,110.5696,109.9124,109.9219,132591.0
2021-03-25 09:30:00,113.68,115.14,113.68,114.76,43284.0,108.2742,109.6647,108.2742,109.3028,43284.0
2021-03-25 09:40:00,114.79,115.48,114.65,115.42,23235.0,109.3314,109.9886,109.198,109.9314,23235.0
2021-03-25 09:50:00,115.35,115.35,114.58,114.98,22006.0,109.8648,109.8648,109.1314,109.5123,22006.0
2021-03-25 10:00:00,114.9,115.34,114.83,115.23,24342.0,109.4362,109.8552,109.3695,109.7505,24342.0
2021-03-25 10:10:00,115.23,115.3,114.67,115.04,40906.0,109.7505,109.8171,109.2171,109.5695,40906.0
2021-03-25 10:20:00,115.07,115.54,115.03,115.34,12610.0,109.5981,110.0457,109.56,109.8552,12610.0
2021-03-25 10:30:00,115.15,115.47,114.98,115.43,26299.0,109.6743,109.979,109.5123,109.9409,26299.0
2021-03-25 10:40:00,115.44,115.56,115.21,115.27,23102.0,109.9505,110.0648,109.7314,109.7886,23102.0
2021-03-25 10:50:00,115.21,115.56,114.91,115.56,62178.0,109.7314,110.0648,109.4457,110.0648,62178.0
2021-03-25 11:00:00,115.53,115.58,115.02,115.33,23827.0,110.0362,110.0838,109.5504,109.8457,23827.0
2021-03-25 11:10:00,115.31,115.86,115.27,115.86,10579.0,109.8267,110.3505,109.7886,110.3505,10579.0
2021-03-25 11:20:00,115.88,115.93,115.44,115.76,12132.0,110.3695,110.4172,109.9505,110.2553,12132.0
2021-03-25 11:30:00,115.71,116.27,115.7,115.98,12150.0,110.2076,110.741,110.1981,110.4648,12150.0
2021-03-25 11:40:00,115.87,116.05,115.76,115.91,16790.0,110.36,110.5315,110.2553,110.3981,16790.0
2021-03-25 11:50:00,115.91,116.61,115.73,116.57,15354.0,110.3981,111.0648,110.2267,111.0267,15354.0
2021-03-25 12:00:00,116.64,116.83,116.45,116.57,19093.0,111.0934,111.2744,110.9124,111.0267,19093.0
2021-03-25 12:10:00,116.53,116.9,116.49,116.83,12450.0,110.9886,111.341,110.9505,111.2744,12450.0
2021-03-25 12:20:00,116.7,117.13,116.64,116.94,18987.0,111.1506,111.5601,111.0934,111.3791,18987.0
2021-03-25 12:30:00,117.03,117.22,116.98,117.09,11535.0,111.4649,111.6458,111.4172,111.522,11535.0
2021-03-25 12:40:00,117.13,117.38,116.98,117.37,9537.0,111.5601,111.7982,111.4172,111.7887,9537.0
2021-03-25 12:50:00,117.38,117.81,117.31,117.71,14492.0,111.7982,112.2078,111.7315,112.1125,14492.0
2021-03-25 13:00:00,117.67,117.82,117.41,117.76,18309.0,112.0744,112.2173,111.8268,112.1602,18309.0
2021-03-25 13:10:00,117.79,118.22,117.7,117.95,18585.0,112.1887,112.5983,112.103,112.3411,18585.0
2021-03-25 13:20:00,117.94,118.32,117.91,118.11,33763.0,112.3316,112.6935,112.303,112.4935,33763.0
2021-03-25 13:30:00,118.13,118.2,117.69,117.78,19564.0,112.5126,112.5792,112.0935,112.1792,19564.0
2021-03-25 13:40:00,117.78,118.14,117.67,117.73,16613.0,112.1792,112.5221,112.0744,112.1316,16613.0
2021-03-25 13:50:00,117.72,117.77,117.26,117.29,14841.0,112.1221,112.1697,111.6839,111.7125,14841.0
2021-03-25 14:00:00,117.3,117.37,117.13,117.3,9843.0,111.722,111.7887,111.5601,111.722,9843.0
2021-03-25 14:10:00,117.25,117.52,117.2,117.4,11663.0,111.6744,111.9316,111.6268,111.8173,11663.0
2021-03-25 14:20:00,117.33,117.48,117.18,117.18,19802.0,111.7506,111.8935,111.6077,111.6077,19802.0
2021-03-25 14:30:00,117.13,117.89,116.98,117.71,18871.0,111.5601,112.284,111.4172,112.1125,18871.0
2021-03-25 14:40:00,117.71,117.95,117.7,117.86,14655.0,112.1125,112.3411,112.103,112.2554,14655.0
2021-03-25 14:50:00,117.81,118.22,117.79,118.16,19398.0,112.2078,112.5983,112.1887,112.5411,19398.0
2021-03-25 15:00:00,118.17,118.27,118.07,118.08,20779.0,112.5507,112.6459,112.4554,112.4649,20779.0
2021-03-25 15:10:00,118.07,118.5,118.06,118.47,17265.0,112.4554,112.865,112.4459,112.8364,17265.0
2021-03-25 15:20:00,118.48,118.54,118.23,118.53,17999.0,112.8459,112.9031,112.6078,112.8935,17999.0
2021-03-25 15:30:00,118.52,119.14,118.49,119.11,52538.0,112.884,113.4745,112.8554,113.446,52538.0
2021-03-25 15:40:00,119.11,119.2,118.92,119.04,42685.0,113.446,113.5317,113.265,113.3793,42685.0
2021-03-25 15:50:00,119.04,119.47,118.84,118.99,166818.0,113.3793,113.7888,113.1888,113.3317,166818.0
2021-03-26 09:30:00,119.81,120.37,119.16,120.15,53774.0,114.1127,114.646,113.4936,114.4365,53774.0
2021-03-26 09:40:00,120.22,120.24,119.47,120.0,39136.0,114.5032,114.5222,113.7888,114.2936,39136.0
2021-03-26 09:50:00,120.15,120.88,120.07,120.8,32783.0,114.4365,115.1318,114.3603,115.0556,32783.0
2021-03-26 10:00:00,120.72,121.39,120.71,120.83,71625.0,114.9794,115.6175,114.9699,115.0842,71625.0
2021-03-26 10:10:00,120.79,121.37,120.75,121.37,147769.0,115.0461,115.5985,115.008,115.5985,147769.0
2021-03-26 10:20:00,121.31,121.54,121.11,121.24,18950.0,115.5413,115.7604,115.3508,115.4747,18950.0
2021-03-26 10:30:00,121.31,121.61,121.01,121.07,23296.0,115.5413,115.8271,115.2556,115.3127,23296.0
2021-03-26 10:40:00,121.12,121.23,121.0,121.07,16741.0,115.3604,115.4651,115.2461,115.3127,16741.0
2021-03-26 10:50:00,121.03,121.33,120.92,121.14,18204.0,115.2747,115.5604,115.1699,115.3794,18204.0
2021-03-26 11:00:00,121.17,121.24,120.7,120.8,12625.0,115.408,115.4747,114.9603,115.0556,12625.0
2021-03-26 11:10:00,120.81,120.83,120.12,120.29,23472.0,115.0651,115.0842,114.4079,114.5698,23472.0
2021-03-26 11:20:00,120.27,120.52,120.19,120.33,10515.0,114.5508,114.7889,114.4746,114.6079,10515.0
2021-03-26 11:30:00,120.42,120.56,120.35,120.56,9907.0,114.6937,114.827,114.627,114.827,9907.0
2021-03-26 11:40:00,120.56,120.93,120.36,120.82,21083.0,114.827,115.1794,114.6365,115.0746,21083.0
2021-03-26 11:50:00,120.8,120.87,120.62,120.84,27284.0,115.0556,115.1223,114.8841,115.0937,27284.0
2021-03-26 12:00:00,120.79,120.94,120.65,120.76,29241.0,115.0461,115.1889,114.9127,115.0175,29241.0
2021-03-26 12:10:00,120.77,120.96,120.69,120.84,19237.0,115.027,115.208,114.9508,115.0937,19237.0
2021-03-26 12:20:00,120.87,120.96,120.55,120.71,16143.0,115.1223,115.208,114.8175,114.9699,16143.0
2021-03-26 12:30:00,120.69,121.05,120.69,120.93,27042.0,114.9508,115.2937,114.9508,115.1794,27042.0
2021-03-26 12:40:00,120.94,121.25,120.94,121.18,20634.0,115.1889,115.4842,115.1889,115.4175,20634.0
2021-03-26 12:50:00,121.23,121.37,120.98,120.98,14383.0,115.4651,115.5985,115.227,115.227,14383.0
2021-03-26 13:00:00,121.02,121.29,120.85,121.14,13952.0,115.2651,115.5223,115.1032,115.3794,13952.0
2021-03-26 13:10:00,121.11,121.11,120.76,120.89,14167.0,115.3508,115.3508,115.0175,115.1413,14167.0
2021-03-26 13:20:00,120.88,121.16,120.83,120.97,15781.0,115.1318,115.3985,115.0842,115.2175,15781.0
2021-03-26 13:30:00,120.97,121.12,120.81,120.81,12681.0,115.2175,115.3604,115.0651,115.0651,12681.0
2021-03-26 13:40:00,120.8,120.8,120.35,120.39,21331.0,115.0556,115.0556,114.627,114.6651,21331.0
2021-03-26 13:50:00,120.33,120.54,120.29,120.53,20997.0,114.6079,114.808,114.5698,114.7984,20997.0
2021-03-26 14:00:00,120.55,120.63,120.04,120.07,19644.0,114.8175,114.8937,114.3317,114.3603,19644.0
2021-03-26 14:10:00,120.07,120.18,119.74,120.11,24921.0,114.3603,114.4651,114.046,114.3984,24921.0
2021-03-26 14:20:00,120.08,120.63,120.04,120.63,22767.0,114.3698,114.8937,114.3317,114.8937,22767.0
2021-03-26 14:30:00,120.62,120.99,120.44,120.93,36798.0,114.8841,115.2366,114.7127,115.1794,36798.0
2021-03-26 14:40:00,120.84,120.89,120.27,120.32,73136.0,115.0937,115.1413,114.5508,114.5984,73136.0
2021-03-26 14:50:00,120.28,121.49,120.25,121.49,24537.0,114.5603,115.7128,114.5317,115.7128,24537.0
2021-03-26 15:00:00,121.4,121.4,120.94,121.01,19202.0,115.6271,115.6271,115.1889,115.2556,19202.0
2021-03-26 15:10:00,121.02,121.54,120.98,121.5,27001.0,115.2651,115.7604,115.227,115.7223,27001.0
2021-03-26 15:20:00,121.53,121.59,121.29,121.59,21478.0,115.7509,115.808,115.5223,115.808,21478.0
2021-03-26 15:30:00,121.6,121.65,121.36,121.48,37076.0,115.8175,115.8652,115.589,115.7033,37076.0
2021-03-26 15:40:00,121.5,121.79,121.3,121.79,65357.0,115.7223,115.9985,115.5318,115.9985,65357.0
2021-03-26 15:50:00,121.77,122.49,121.65,122.39,162227.0,115.9795,116.6652,115.8652,116.57,162227.0
2021-03-29 09:30:00,121.66,123.13,121.55,122.91,46208.0,115.8747,117.2748,115.7699,117.0653,46208.0
2021-03-29 09:40:00,122.89,122.97,121.77,121.97,26417.0,117.0462,117.1224,115.9795,116.17,26417.0
2021-03-29 09:50:00,122.05,122.57,121.98,122.01,23073.0,116.2461,116.7414,116.1795,116.208,23073.0
2021-03-29 10:00:00,121.91,121.98,120.83,120.96,40896.0,116.1128,116.1795,115.0842,115.208,40896.0
2021-03-29 10:10:00,121.02,121.12,120.32,120.37,18205.0,115.2651,115.3604,114.5984,114.646,18205.0
2021-03-29 10:20:00,120.36,120.44,119.64,119.79,28157.0,114.6365,114.7127,113.9508,114.0936,28157.0
2021-03-29 10:30:00,119.74,119.95,119.35,119.68,23631.0,114.046,114.246,113.6745,113.9888,23631.0
2021-03-29 10:40:00,119.62,119.63,119.29,119.42,16458.0,113.9317,113.9412,113.6174,113.7412,16458.0
2021-03-29 10:50:00,119.34,119.42,119.02,119.02,21339.0,113.665,113.7412,113.3602,113.3602,21339.0
2021-03-29 11:00:00,118.9,119.24,118.72,119.11,24783.0,113.2459,113.5698,113.0745,113.446,24783.0
2021-03-29 11:10:00,119.07,119.11,118.37,118.41,30301.0,113.4079,113.446,112.7411,112.7792,30301.0
2021-03-29 11:20:00,118.37,118.98,118.36,118.96,13564.0,112.7411,113.3221,112.7316,113.3031,13564.0
2021-03-29 11:30:00,118.97,119.21,118.76,118.95,18233.0,113.3126,113.5412,113.1126,113.2936,18233.0
2021-03-29 11:40:00,118.98,119.1,118.87,118.92,20915.0,113.3221,113.4364,113.2174,113.265,20915.0
2021-03-29 11:50:00,118.88,119.66,118.86,119.4,12632.0,113.2269,113.9698,113.2078,113.7222,12632.0
2021-03-29 12:00:00,119.4,119.52,119.06,119.07,11518.0,113.7222,113.8365,113.3983,113.4079,11518.0
2021-03-29 12:10:00,119.09,119.13,118.78,118.82,16946.0,113.4269,113.465,113.1316,113.1697,16946.0
2021-03-29 12:20:00,118.82,119.19,118.82,119.19,10237.0,113.1697,113.5221,113.1697,113.5221,10237.0
2021-03-29 12:30:00,119.1,119.5,119.02,119.39,12696.0,113.4364,113.8174,113.3602,113.7126,12696.0
2021-03-29 12:40:00,119.33,119.42,119.0,119.01,18076.0,113.6555,113.7412,113.3412,113.3507,18076.0
2021-03-29 12:50:00,118.99,119.44,118.92,119.38,9061.0,113.3317,113.7603,113.265,113.7031,9061.0
2021-03-29 13:00:00,119.38,119.68,119.25,119.45,18646.0,113.7031,113.9888,113.5793,113.7698,18646.0
2021-03-29 13:10:00,119.41,119.42,119.14,119.24,9653.0,113.7317,113.7412,113.4745,113.5698,9653.0
2021-03-29 13:20:00,119.24,119.58,119.22,119.39,12160.0,113.5698,113.8936,113.5507,113.7126,12160.0
2021-03-29 13:30:00,119.38,119.87,119.32,119.38,7061.0,113.7031,114.1698,113.646,113.7031,7061.0
2021-03-29 13:40:00,119.38,119.58,119.34,119.52,9343.0,113.7031,113.8936,113.665,113.8365,9343.0
2021-03-29 13:50:00,119.59,119.72,119.2,119.22,8028.0,113.9031,114.0269,113.5317,113.5507,8028.0
2021-03-29 14:00:00,119.14,119.36,119.1,119.36,6882.0,113.4745,113.6841,113.4364,113.6841,6882.0
2021-03-29 14:10:00,119.33,119.52,119.27,119.52,6335.0,113.6555,113.8365,113.5983,113.8365,6335.0
2021-03-29 14:20:00,119.5,119.72,119.46,119.72,6441.0,113.8174,114.0269,113.7793,114.0269,6441.0
2021-03-29 14:30:00,119.63,119.68,119.26,119.32,8935.0,113.9412,113.9888,113.5888,113.646,8935.0
2021-03-29 14:40:00,119.38,119.8,119.31,119.55,17817.0,113.7031,114.1031,113.6364,113.865,17817.0
2021-03-29 14:50:00,119.54,119.72,119.41,119.53,10693.0,113.8555,114.0269,113.7317,113.846,10693.0
2021-03-29 15:00:00,119.56,120.08,119.56,120.08,13783.0,113.8746,114.3698,113.8746,114.3698,13783.0
2021-03-29 15:10:00,120.06,120.4,119.95,120.31,16746.0,114.3508,114.6746,114.246,114.5889,16746.0
2021-03-29 15:20:00,120.34,120.59,120.32,120.38,15443.0,114.6175,114.8556,114.5984,114.6556,15443.0
2021-03-29 15:30:00,120.33,120.62,120.28,120.61,21641.0,114.6079,114.8841,114.5603,114.8746,21641.0
2021-03-29 15:40:00,120.6,120.73,120.21,120.34,27718.0,114.8651,114.9889,114.4936,114.6175,27718.0
2021-03-29 15:50:00,120.03,120.41,119.79,120.06,124165.0,114.3222,114.6841,114.0936,114.3508,124165.0
2021-03-30 09:30:00,118.9,119.89,118.8,119.72,42472.0,113.2459,114.1889,113.1507,114.0269,42472.0
2021-03-30 09:40:00,119.71,119.96,119.5,119.65,11264.0,114.0174,114.2555,113.8174,113.9603,11264.0
2021-03-30 09:50:00,119.64,119.84,119.23,119.84,21657.0,113.9508,114.1412,113.5602,114.1412,21657.0
2021-03-30 10:00:00,119.73,120.05,119.62,119.94,17492.0,114.0365,114.3413,113.9317,114.2365,17492.0
2021-03-30 10:10:00,119.88,120.28,119.87,120.04,15066.0,114.1793,114.5603,114.1698,114.3317,15066.0
2021-03-30 10:20:00,120.0,120.53,119.53,120.53,16459.0,114.2936,114.7984,113.846,114.7984,16459.0
2021-03-30 10:30:00,120.52,121.17,120.51,120.98,16199.0,114.7889,115.408,114.7794,115.227,16199.0
2021-03-30 10:40:00,120.95,121.63,120.91,121.55,20853.0,115.1985,115.8461,115.1604,115.7699,20853.0
2021-03-30 10:50:00,121.57,121.66,121.13,121.13,15706.0,115.789,115.8747,115.3699,115.3699,15706.0
2021-03-30 11:00:00,121.14,121.49,120.97,121.44,15108.0,115.3794,115.7128,115.2175,115.6652,15108.0
2021-03-30 11:10:00,121.45,121.55,121.03,121.43,24927.0,115.6747,115.7699,115.2747,115.6556,24927.0
2021-03-30 11:20:00,121.42,121.44,120.91,121.04,11225.0,115.6461,115.6652,115.1604,115.2842,11225.0
2021-03-30 11:30:00,121.07,121.14,120.59,120.59,14487.0,115.3127,115.3794,114.8556,114.8556,14487.0
2021-03-30 11:40:00,120.62,120.75,120.33,120.42,12073.0,114.8841,115.008,114.6079,114.6937,12073.0
2021-03-30 11:50:00,120.41,120.41,119.97,120.01,9768.0,114.6841,114.6841,114.2651,114.3032,9768.0
2021-03-30 12:00:00,120.0,120.21,119.96,120.12,13148.0,114.2936,114.4936,114.2555,114.4079,13148.0
2021-03-30 12:10:00,120.09,120.18,119.73,119.73,18435.0,114.3794,114.4651,114.0365,114.0365,18435.0
2021-03-30 12:20:00,119.76,120.25,119.61,120.08,17110.0,114.065,114.5317,113.9222,114.3698,17110.0
2021-03-30 12:30:00,120.09,120.11,119.77,120.02,7647.0,114.3794,114.3984,114.0746,114.3127,7647.0
2021-03-30 12:40:00,120.02,120.06,119.72,119.84,10456.0,114.3127,114.3508,114.0269,114.1412,10456.0
2021-03-30 12:50:00,119.84,119.93,119.62,119.67,12118.0,114.1412,114.227,113.9317,113.9793,12118.0
2021-03-30 13:00:00,119.61,119.71,119.43,119.49,14671.0,113.9222,114.0174,113.7507,113.8079,14671.0
2021-03-30 13:10:00,119.4,119.78,119.39,119.75,11213.0,113.7222,114.0841,113.7126,114.0555,11213.0
2021-03-30 13:20:00,119.77,120.06,119.66,119.88,14500.0,114.0746,114.3508,113.9698,114.1793,14500.0
2021-03-30 13:30:00,119.86,119.96,119.73,119.92,5932.0,114.1603,114.2555,114.0365,114.2174,5932.0
2021-03-30 13:40:00,119.93,120.0,119.73,119.76,8706.0,114.227,114.2936,114.0365,114.065,8706.0
2021-03-30 13:50:00,119.76,120.05,119.72,119.92,9118.0,114.065,114.3413,114.0269,114.2174,9118.0
2021-03-30 14:00:00,119.82,119.99,119.6,119.98,11806.0,114.1222,114.2841,113.9127,114.2746,11806.0
2021-03-30 14:10:00,119.93,120.47,119.89,120.45,14859.0,114.227,114.7413,114.1889,114.7222,14859.0
2021-03-30 14:20:00,120.48,120.59,120.27,120.38,16094.0,114.7508,114.8556,114.5508,114.6556,16094.0
2021-03-30 14:30:00,120.36,120.52,120.28,120.3,6931.0,114.6365,114.7889,114.5603,114.5794,6931.0
2021-03-30 14:40:00,120.21,120.58,120.21,120.58,10219.0,114.4936,114.8461,114.4936,114.8461,10219.0
2021-03-30 14:50:00,120.6,120.81,120.45,120.79,8610.0,114.8651,115.0651,114.7222,115.0461,8610.0
2021-03-30 15:00:00,120.77,120.83,120.51,120.58,25365.0,115.027,115.0842,114.7794,114.8461,25365.0
2021-03-30 15:10:00,120.59,120.61,120.15,120.26,21545.0,114.8556,114.8746,114.4365,114.5413,21545.0
2021-03-30 15:20:00,120.27,120.39,120.2,120.37,12704.0,114.5508,114.6651,114.4841,114.646,12704.0
2021-03-30 15:30:00,120.38,120.62,120.3,120.37,23105.0,114.6556,114.8841,114.5794,114.646,23105.0
2021-03-30 15:40:00,120.37,120.61,120.18,120.35,20898.0,114.646,114.8746,114.4651,114.627,20898.0
2021-03-30 15:50:00,120.3,120.47,119.92,120.38,105636.0,114.5794,114.7413,114.2174,114.6556,105636.0
2021-03-31 09:30:00,119.91,121.34,119.52,121.23,62743.0,114.2079,115.5699,113.8365,115.4651,62743.0
2021-03-31 09:40:00,121.4,121.76,121.12,121.42,16867.0,115.6271,115.9699,115.3604,115.6461,16867.0
2021-03-31 09:50:00,121.46,121.9,121.2,121.87,32222.0,115.6842,116.1033,115.4366,116.0747,32222.0
2021-03-31 10:00:00,121.97,122.56,121.78,122.41,24684.0,116.17,116.7319,115.989,116.589,24684.0
2021-03-31 10:10:00,122.38,122.38,121.98,121.98,24032.0,116.5605,116.5605,116.1795,116.1795,24032.0
2021-03-31 10:20:00,121.93,121.97,121.3,121.42,16341.0,116.1319,116.17,115.5318,115.6461,16341.0
2021-03-31 10:30:00,121.43,121.74,121.3,121.72,10728.0,115.6556,115.9509,115.5318,115.9318,10728.0
2021-03-31 10:40:00,121.79,122.02,121.62,121.79,15740.0,115.9985,116.2176,115.8366,115.9985,15740.0
2021-03-31 10:50:00,121.85,122.03,121.73,121.95,13795.0,116.0557,116.2271,115.9414,116.1509,13795.0
2021-03-31 11:00:00,121.98,122.05,121.75,121.93,12502.0,116.1795,116.2461,115.9604,116.1319,12502.0
2021-03-31 11:10:00,121.94,122.07,121.81,121.9,11123.0,116.1414,116.2652,116.0176,116.1033,11123.0
2021-03-31 11:20:00,121.79,121.93,121.61,121.72,20922.0,115.9985,116.1319,115.8271,115.9318,20922.0
2021-03-31 11:30:00,121.69,121.85,121.58,121.63,19275.0,115.9033,116.0557,115.7985,115.8461,19275.0
2021-03-31 11:40:00,121.62,122.05,121.58,122.02,8732.0,115.8366,116.2461,115.7985,116.2176,8732.0
2021-03-31 11:50:00,122.06,122.14,121.81,121.81,8023.0,116.2557,116.3319,116.0176,116.0176,8023.0
2021-03-31 12:00:00,121.75,121.84,121.58,121.58,10401.0,115.9604,116.0461,115.7985,115.7985,10401.0
2021-03-31 12:10:00,121.58,121.68,121.42,121.57,9074.0,115.7985,115.8937,115.6461,115.789,9074.0
2021-03-31 12:20:00,121.56,121.59,121.29,121.34,9538.0,115.7794,115.808,115.5223,115.5699,9538.0
2021-03-31 12:30:00,121.35,121.86,121.35,121.81,14227.0,115.5794,116.0652,115.5794,116.0176,14227.0
2021-03-31 12:40:00,121.77,121.86,121.68,121.69,10736.0,115.9795,116.0652,115.8937,115.9033,10736.0
2021-03-31 12:50:00,121.73,121.85,121.64,121.68,7698.0,115.9414,116.0557,115.8556,115.8937,7698.0
2021-03-31 13:00:00,121.67,121.7,121.36,121.5,10042.0,115.8842,115.9128,115.589,115.7223,10042.0
2021-03-31 13:10:00,121.53,121.6,121.43,121.48,6567.0,115.7509,115.8175,115.6556,115.7033,6567.0
2021-03-31 13:20:00,121.44,121.51,121.28,121.51,5288.0,115.6652,115.7318,115.5128,115.7318,5288.0
2021-03-31 13:30:00,121.45,121.66,121.45,121.55,9652.0,115.6747,115.8747,115.6747,115.7699,9652.0
2021-03-31 13:40:00,121.59,121.62,121.28,121.44,7600.0,115.808,115.8366,115.5128,115.6652,7600.0
2021-03-31 13:50:00,121.44,121.53,121.39,121.49,5513.0,115.6652,115.7509,115.6175,115.7128,5513.0
2021-03-31 14:00:00,121.54,121.61,121.24,121.3,6178.0,115.7604,115.8271,115.4747,115.5318,6178.0
2021-03-31 14:10:00,121.27,121.41,121.14,121.15,5247.0,115.5032,115.6366,115.3794,115.3889,5247.0
2021-03-31 14:20:00,121.13,121.28,121.05,121.1,8094.0,115.3699,115.5128,115.2937,115.3413,8094.0
2021-03-31 14:30:00,121.13,121.34,121.11,121.16,8691.0,115.3699,115.5699,115.3508,115.3985,8691.0
2021-03-31 14:40:00,121.09,121.19,120.94,120.97,21864.0,115.3318,115.427,115.1889,115.2175,21864.0
2021-03-31 14:50:00,120.96,121.01,120.78,120.78,7944.0,115.208,115.2556,115.0365,115.0365,7944.0
2021-03-31 15:00:00,120.72,120.82,120.62,120.73,7232.0,114.9794,115.0746,114.8841,114.9889,7232.0
2021-03-31 15:10:00,120.76,120.91,120.55,120.85,7805.0,115.0175,115.1604,114.8175,115.1032,7805.0
2021-03-31 15:20:00,120.83,120.88,120.71,120.78,13766.0,115.0842,115.1318,114.9699,115.0365,13766.0
2021-03-31 15:30:00,120.72,120.98,120.59,120.66,17660.0,114.9794,115.227,114.8556,114.9222,17660.0
2021-03-31 15:40:00,120.62,120.73,120.46,120.51,23769.0,114.8841,114.9889,114.7318,114.7794,23769.0
2021-03-31 15:50:00,120.48,120.59,119.81,120.04,219584.0,114.7508,114.8556,114.1127,114.3317,219584.0
2021-04-01 09:30:00,121.35,121.65,120.3,120.67,41741.0,115.5794,115.8652,114.5794,114.9318,41741.0
2021-04-01 09:40:00,120.59,121.0,119.95,120.2,18763.0,114.8556,115.2461,114.246,114.4841,18763.0
2021-04-01 09:50:00,120.17,120.71,120.11,120.55,12853.0,114.4555,114.9699,114.3984,114.8175,12853.0
2021-04-01 10:00:00,120.48,121.54,120.48,121.46,24242.0,114.7508,115.7604,114.7508,115.6842,24242.0
2021-04-01 10:10:00,121.47,121.47,120.56,120.59,15108.0,115.6937,115.6937,114.827,114.8556,15108.0
2021-04-01 10:20:00,120.62,120.68,119.91,120.1,32441.0,114.8841,114.9413,114.2079,114.3889,32441.0
2021-04-01 10:30:00,120.06,120.18,119.87,120.03,16776.0,114.3508,114.4651,114.1698,114.3222,16776.0
2021-04-01 10:40:00,120.03,120.22,120.0,120.13,18480.0,114.3222,114.5032,114.2936,114.4174,18480.0
2021-04-01 10:50:00,120.09,120.25,119.79,120.01,14904.0,114.3794,114.5317,114.0936,114.3032,14904.0
2021-04-01 11:00:00,119.97,120.04,119.5,119.75,20811.0,114.2651,114.3317,113.8174,114.0555,20811.0
2021-04-01 11:10:00,119.7,120.16,119.69,120.04,15338.0,114.0079,114.446,113.9984,114.3317,15338.0
2021-04-01 11:20:00,120.01,120.21,120.01,120.14,11584.0,114.3032,114.4936,114.3032,114.427,11584.0
2021-04-01 11:30:00,120.22,120.39,120.16,120.31,12205.0,114.5032,114.6651,114.446,114.5889,12205.0
2021-04-01 11:40:00,120.31,120.41,120.25,120.37,8002.0,114.5889,114.6841,114.5317,114.646,8002.0
2021-04-01 11:50:00,120.38,120.44,119.86,119.86,23377.0,114.6556,114.7127,114.1603,114.1603,23377.0
2021-04-01 12:00:00,119.93,120.24,119.9,120.02,12006.0,114.227,114.5222,114.1984,114.3127,12006.0
2021-04-01 12:10:00,120.05,120.05,119.82,120.0,20316.0,114.3413,114.3413,114.1222,114.2936,20316.0
2021-04-01 12:20:00,120.07,120.38,120.04,120.19,8941.0,114.3603,114.6556,114.3317,114.4746,8941.0
2021-04-01 12:30:00,120.17,120.27,120.08,120.09,6424.0,114.4555,114.5508,114.3698,114.3794,6424.0
2021-04-01 12:40:00,120.12,120.34,119.95,120.33,16845.0,114.4079,114.6175,114.246,114.6079,16845.0
2021-04-01 12:50:00,120.4,120.58,120.32,120.34,15843.0,114.6746,114.8461,114.5984,114.6175,15843.0
2021-04-01 13:00:00,120.37,120.9,120.37,120.88,11522.0,114.646,115.1508,114.646,115.1318,11522.0
2021-04-01 13:10:00,120.88,120.88,120.39,120.45,9710.0,115.1318,115.1318,114.6651,114.7222,9710.0
2021-04-01 13:20:00,120.46,120.64,120.38,120.43,7959.0,114.7318,114.9032,114.6556,114.7032,7959.0
2021-04-01 13:30:00,120.45,120.61,120.44,120.48,7522.0,114.7222,114.8746,114.7127,114.7508,7522.0
2021-04-01 13:40:00,120.49,120.52,120.21,120.21,9849.0,114.7603,114.7889,114.4936,114.4936,9849.0
2021-04-01 13:50:00,120.19,120.27,120.04,120.18,14091.0,114.4746,114.5508,114.3317,114.4651,14091.0
2021-04-01 14:00:00,120.19,120.33,120.07,120.31,17570.0,114.4746,114.6079,114.3603,114.5889,17570.0
2021-04-01 14:10:00,120.27,120.41,120.23,120.27,14423.0,114.5508,114.6841,114.5127,114.5508,14423.0
2021-04-01 14:20:00,120.29,120.56,120.29,120.46,8647.0,114.5698,114.827,114.5698,114.7318,8647.0
2021-04-01 14:30:00,120.51,120.62,120.39,120.59,11651.0,114.7794,114.8841,114.6651,114.8556,11651.0
2021-04-01 14:40:00,120.62,120.62,120.47,120.54,7584.0,114.8841,114.8841,114.7413,114.808,7584.0
2021-04-01 14:50:00,120.57,120.58,120.3,120.4,10045.0,114.8365,114.8461,114.5794,114.6746,10045.0
2021-04-01 15:00:00,120.43,120.51,120.28,120.47,10386.0,114.7032,114.7794,114.5603,114.7413,10386.0
2021-04-01 15:10:00,120.46,120.63,120.32,120.58,14426.0,114.7318,114.8937,114.5984,114.8461,14426.0
2021-04-01 15:20:00,120.57,120.67,120.31,120.33,16781.0,114.8365,114.9318,114.5889,114.6079,16781.0
2021-04-01 15:30:00,120.34,120.46,120.26,120.31,17347.0,114.6175,114.7318,114.5413,114.5889,17347.0
2021-04-01 15:40:00,120.3,120.36,120.11,120.14,33367.0,114.5794,114.6365,114.3984,114.427,33367.0
2021-04-01 15:50:00,120.15,120.62,120.1,120.55,83546.0,114.4365,114.8841,114.3889,114.8175,83546.0
2021-04-05 09:30:00,121.85,122.81,121.69,122.1,31855.0,116.0557,116.97,115.9033,116.2938,31855.0
2021-04-05 09:40:00,122.15,122.15,121.3,121.32,17946.0,116.3414,116.3414,115.5318,115.5509,17946.0
2021-04-05 09:50:00,121.27,121.61,121.05,121.3,20866.0,115.5032,115.8271,115.2937,115.5318,20866.0
2021-04-05 10:00:00,121.38,121.54,120.57,120.6,10440.0,115.608,115.7604,114.8365,114.8651,10440.0
2021-04-05 10:10:00,120.69,121.08,120.48,121.01,13516.0,114.9508,115.3223,114.7508,115.2556,13516.0
2021-04-05 10:20:00,120.99,121.18,120.89,121.16,10414.0,115.2366,115.4175,115.1413,115.3985,10414.0
2021-04-05 10:30:00,121.33,121.5,121.24,121.34,8296.0,115.5604,115.7223,115.4747,115.5699,8296.0
2021-04-05 10:40:00,121.29,121.47,120.99,121.11,11065.0,115.5223,115.6937,115.2366,115.3508,11065.0
2021-04-05 10:50:00,121.15,121.35,121.09,121.26,13678.0,115.3889,115.5794,115.3318,115.4937,13678.0
2021-04-05 11:00:00,121.25,121.82,121.2,121.82,12067.0,115.4842,116.0271,115.4366,116.0271,12067.0
2021-04-05 11:10:00,121.87,122.2,121.66,121.85,39736.0,116.0747,116.389,115.8747,116.0557,39736.0
2021-04-05 11:20:00,121.93,122.45,121.93,122.41,18569.0,116.1319,116.6271,116.1319,116.589,18569.0
2021-04-05 11:30:00,122.41,122.48,122.26,122.44,17211.0,116.589,116.6557,116.4462,116.6176,17211.0
2021-04-05 11:40:00,122.38,122.46,122.07,122.07,12317.0,116.5605,116.6367,116.2652,116.2652,12317.0
2021-04-05 11:50:00,122.02,122.08,121.8,121.91,19951.0,116.2176,116.2747,116.008,116.1128,19951.0
2021-04-05 12:00:00,121.91,121.91,121.67,121.84,9234.0,116.1128,116.1128,115.8842,116.0461,9234.0
2021-04-05 12:10:00,121.86,121.86,121.69,121.8,14053.0,116.0652,116.0652,115.9033,116.008,14053.0
2021-04-05 12:20:00,121.75,122.37,121.74,122.32,13221.0,115.9604,116.5509,115.9509,116.5033,13221.0
2021-04-05 12:30:00,122.32,122.67,122.16,122.54,23163.0,116.5033,116.8367,116.3509,116.7128,23163.0
2021-04-05 12:40:00,122.54,122.62,122.4,122.62,12489.0,116.7128,116.789,116.5795,116.789,12489.0
2021-04-05 12:50:00,122.61,122.68,122.21,122.32,12028.0,116.7795,116.8462,116.3985,116.5033,12028.0
2021-04-05 13:00:00,122.27,122.3,122.1,122.17,8510.0,116.4557,116.4843,116.2938,116.3604,8510.0
2021-04-05 13:10:00,122.13,122.13,121.79,121.87,10342.0,116.3223,116.3223,115.9985,116.0747,10342.0
2021-04-05 13:20:00,121.84,122.06,121.84,121.95,7200.0,116.0461,116.2557,116.0461,116.1509,7200.0
2021-04-05 13:30:00,121.94,122.16,121.94,122.07,7298.0,116.1414,116.3509,116.1414,116.2652,7298.0
2021-04-05 13:40:00,122.07,122.67,121.94,122.6,33157.0,116.2652,116.8367,116.1414,116.77,33157.0
2021-04-05 13:50:00,122.63,122.85,122.54,122.79,7826.0,116.7986,117.0081,116.7128,116.951,7826.0
2021-04-05 14:00:00,122.8,122.82,122.56,122.56,8453.0,116.9605,116.9795,116.7319,116.7319,8453.0
2021-04-05 14:10:00,122.56,122.74,122.46,122.58,14364.0,116.7319,116.9033,116.6367,116.7509,14364.0
2021-04-05 14:20:00,122.57,122.61,122.43,122.43,9949.0,116.7414,116.7795,116.6081,116.6081,9949.0
2021-04-05 14:30:00,122.41,122.6,122.34,122.34,8314.0,116.589,116.77,116.5224,116.5224,8314.0
2021-04-05 14:40:00,122.4,122.44,122.17,122.36,12385.0,116.5795,116.6176,116.3604,116.5414,12385.0
2021-04-05 14:50:00,122.4,122.42,122.25,122.33,10113.0,116.5795,116.5986,116.4366,116.5128,10113.0
2021-04-05 15:00:00,122.32,122.54,122.23,122.52,24747.0,116.5033,116.7128,116.4176,116.6938,24747.0
2021-04-05 15:10:00,122.54,122.69,122.5,122.66,14375.0,116.7128,116.8557,116.6747,116.8271,14375.0
2021-04-05 15:20:00,122.63,122.63,122.33,122.51,14429.0,116.7986,116.7986,116.5128,116.6843,14429.0
2021-04-05 15:30:00,122.47,122.86,122.41,122.79,17616.0,116.6462,117.0176,116.589,116.951,17616.0
2021-04-05 15:40:00,122.87,122.93,122.66,122.79,22671.0,117.0272,117.0843,116.8271,116.951,22671.0
2021-04-05 15:50:00,122.79,123.08,122.58,122.99,108577.0,116.951,117.2272,116.7509,117.1414,108577.0
2021-04-06 09:30:00,122.73,123.39,122.2,123.26,25028.0,116.8938,117.5224,116.389,117.3986,25028.0
2021-04-06 09:40:00,123.34,123.78,123.34,123.37,13063.0,117.4748,117.8939,117.4748,117.5034,13063.0
2021-04-06 09:50:00,123.42,124.0,123.42,123.82,14355.0,117.551,118.1034,117.551,117.932,14355.0
2021-04-06 10:00:00,123.82,123.98,123.53,123.71,8544.0,117.932,118.0844,117.6558,117.8272,8544.0
2021-04-06 10:10:00,123.82,123.85,123.56,123.83,8996.0,117.932,117.9606,117.6843,117.9415,8996.0
2021-04-06 10:20:00,123.76,123.9,123.43,123.71,8229.0,117.8748,118.0082,117.5605,117.8272,8229.0
2021-04-06 10:30:00,123.62,124.0,123.58,123.9,17666.0,117.7415,118.1034,117.7034,118.0082,17666.0
2021-04-06 10:40:00,123.94,124.24,123.76,124.02,33563.0,118.0463,118.332,117.8748,118.1225,33563.0
2021-04-06 10:50:00,124.05,124.06,123.68,123.71,15072.0,118.151,118.1606,117.7986,117.8272,15072.0
2021-04-06 11:00:00,123.6,123.6,123.2,123.41,15260.0,117.7224,117.7224,117.3415,117.5415,15260.0
2021-04-06 11:10:00,123.4,123.48,123.26,123.45,11168.0,117.532,117.6081,117.3986,117.5796,11168.0
2021-04-06 11:20:00,123.4,123.48,123.33,123.35,12859.0,117.532,117.6081,117.4653,117.4843,12859.0
2021-04-06 11:30:00,123.32,123.75,123.29,123.74,18473.0,117.4558,117.8653,117.4272,117.8558,18473.0
2021-04-06 11:40:00,123.78,123.81,123.37,123.58,10970.0,117.8939,117.9225,117.5034,117.7034,10970.0
2021-04-06 11:50:00,123.58,123.82,123.57,123.65,16957.0,117.7034,117.932,117.6939,117.7701,16957.0
2021-04-06 12:00:00,123.59,123.77,123.53,123.63,8726.0,117.7129,117.8844,117.6558,117.751,8726.0
2021-04-06 12:10:00,123.56,123.76,123.49,123.59,9707.0,117.6843,117.8748,117.6177,117.7129,9707.0
2021-04-06 12:20:00,123.59,123.66,123.55,123.6,6625.0,117.7129,117.7796,117.6748,117.7224,6625.0
2021-04-06 12:30:00,123.53,123.74,123.5,123.68,8839.0,117.6558,117.8558,117.6272,117.7986,8839.0
2021-04-06 12:40:00,123.64,123.79,123.59,123.65,9348.0,117.7605,117.9034,117.7129,117.7701,9348.0
2021-04-06 12:50:00,123.66,123.78,123.5,123.55,10863.0,117.7796,117.8939,117.6272,117.6748,10863.0
2021-04-06 13:00:00,123.56,123.64,123.44,123.6,14648.0,117.6843,117.7605,117.57,117.7224,14648.0
2021-04-06 13:10:00,123.58,124.04,123.55,123.98,32810.0,117.7034,118.1415,117.6748,118.0844,32810.0
2021-04-06 13:20:00,124.0,124.0,123.65,123.76,15893.0,118.1034,118.1034,117.7701,117.8748,15893.0
2021-04-06 13:30:00,123.74,124.06,123.68,123.98,13237.0,117.8558,118.1606,117.7986,118.0844,13237.0
2021-04-06 13:40:00,124.0,124.06,123.82,123.82,20122.0,118.1034,118.1606,117.932,117.932,20122.0
2021-04-06 13:50:00,123.81,123.96,123.71,123.78,14251.0,117.9225,118.0653,117.8272,117.8939,14251.0
2021-04-06 14:00:00,123.8,124.04,123.74,124.04,19695.0,117.9129,118.1415,117.8558,118.1415,19695.0
2021-04-06 14:10:00,124.0,124.03,123.76,123.8,15501.0,118.1034,118.132,117.8748,117.9129,15501.0
2021-04-06 14:20:00,123.8,123.99,123.76,123.86,13768.0,117.9129,118.0939,117.8748,117.9701,13768.0
2021-04-06 14:30:00,123.88,123.96,123.56,123.67,10630.0,117.9891,118.0653,117.6843,117.7891,10630.0
2021-04-06 14:40:00,123.7,123.84,123.66,123.79,25435.0,117.8177,117.951,117.7796,117.9034,25435.0
2021-04-06 14:50:00,123.76,123.76,123.63,123.67,18574.0,117.8748,117.8748,117.751,117.7891,18574.0
2021-04-06 15:00:00,123.66,123.68,123.25,123.33,50208.0,117.7796,117.7986,117.3891,117.4653,50208.0
2021-04-06 15:10:00,123.29,123.45,123.24,123.44,18113.0,117.4272,117.5796,117.3796,117.57,18113.0
2021-04-06 15:20:00,123.4,123.47,123.36,123.4,36789.0,117.532,117.5986,117.4939,117.532,36789.0
2021-04-06 15:30:00,123.43,123.59,123.4,123.52,33777.0,117.5605,117.7129,117.532,117.6462,33777.0
2021-04-06 15:40:00,123.53,123.74,123.51,123.62,51152.0,117.6558,117.8558,117.6367,117.7415,51152.0
2021-04-06 15:50:00,123.62,123.63,123.13,123.5,190476.0,117.7415,117.751,117.2748,117.6272,190476.0
2021-04-07 09:30:00,123.33,124.18,123.14,123.9,35983.0,117.4653,118.2749,117.2843,118.0082,35983.0
2021-04-07 09:40:00,123.83,124.22,123.79,124.16,16558.0,117.9415,118.313,117.9034,118.2558,16558.0
2021-04-07 09:50:00,124.12,124.31,123.92,124.06,26412.0,118.2177,118.3987,118.0272,118.1606,26412.0
2021-04-07 10:00:00,124.01,124.29,123.76,123.95,112911.0,118.1129,118.3796,117.8748,118.0558,112911.0
2021-04-07 10:10:00,124.04,124.16,123.88,124.08,12706.0,118.1415,118.2558,117.9891,118.1796,12706.0
2021-04-07 10:20:00,124.08,124.13,123.81,124.01,12181.0,118.1796,118.2272,117.9225,118.1129,12181.0
2021-04-07 10:30:00,124.03,124.3,123.91,124.15,22308.0,118.132,118.3892,118.0177,118.2463,22308.0
2021-04-07 10:40:00,124.18,124.36,123.85,123.88,21165.0,118.2749,118.4463,117.9606,117.9891,21165.0
2021-04-07 10:50:00,123.87,124.01,123.35,123.39,11178.0,117.9796,118.1129,117.4843,117.5224,11178.0
2021-04-07 11:00:00,123.46,123.54,123.21,123.29,13515.0,117.5891,117.6653,117.351,117.4272,13515.0
2021-04-07 11:10:00,123.35,123.74,123.29,123.67,12702.0,117.4843,117.8558,117.4272,117.7891,12702.0
2021-04-07 11:20:00,123.68,123.68,123.46,123.61,15102.0,117.7986,117.7986,117.5891,117.732,15102.0
2021-04-07 11:30:00,123.59,123.65,123.14,123.15,15841.0,117.7129,117.7701,117.2843,117.2938,15841.0
2021-04-07 11:40:00,123.14,123.17,122.7,123.01,21582.0,117.2843,117.3129,116.8652,117.1605,21582.0
2021-04-07 11:50:00,123.01,123.19,122.98,123.09,11520.0,117.1605,117.3319,117.1319,117.2367,11520.0
2021-04-07 12:00:00,123.05,123.26,122.94,122.94,15587.0,117.1986,117.3986,117.0938,117.0938,15587.0
2021-04-07 12:10:00,122.93,122.93,122.61,122.63,19032.0,117.0843,117.0843,116.7795,116.7986,19032.0
2021-04-07 12:20:00,122.58,122.92,122.53,122.87,12103.0,116.7509,117.0748,116.7033,117.0272,12103.0
2021-04-07 12:30:00,122.93,123.0,122.88,122.91,8942.0,117.0843,117.151,117.0367,117.0653,8942.0
2021-04-07 12:40:00,122.91,123.43,122.91,123.38,30577.0,117.0653,117.5605,117.0653,117.5129,30577.0
2021-04-07 12:50:00,123.35,123.55,123.35,123.36,5230.0,117.4843,117.6748,117.4843,117.4939,5230.0
2021-04-07 13:00:00,123.41,123.42,123.3,123.4,8602.0,117.5415,117.551,117.4367,117.532,8602.0
2021-04-07 13:10:00,123.4,123.43,123.15,123.24,13870.0,117.532,117.5605,117.2938,117.3796,13870.0
2021-04-07 13:20:00,123.3,123.32,123.13,123.19,20034.0,117.4367,117.4558,117.2748,117.3319,20034.0
2021-04-07 13:30:00,123.2,123.47,123.2,123.47,4800.0,117.3415,117.5986,117.3415,117.5986,4800.0
2021-04-07 13:40:00,123.44,123.44,123.2,123.3,14737.0,117.57,117.57,117.3415,117.4367,14737.0
2021-04-07 13:50:00,123.26,123.26,123.06,123.23,5895.0,117.3986,117.3986,117.2081,117.37,5895.0
2021-04-07 14:00:00,123.27,123.34,123.16,123.22,12296.0,117.4081,117.4748,117.3034,117.3605,12296.0
2021-04-07 14:10:00,123.23,123.35,123.16,123.3,17216.0,117.37,117.4843,117.3034,117.4367,17216.0
2021-04-07 14:20:00,123.28,123.44,123.21,123.37,10252.0,117.4177,117.57,117.351,117.5034,10252.0
2021-04-07 14:30:00,123.4,123.57,123.26,123.55,24720.0,117.532,117.6939,117.3986,117.6748,24720.0
2021-04-07 14:40:00,123.59,123.62,123.36,123.37,9920.0,117.7129,117.7415,117.4939,117.5034,9920.0
2021-04-07 14:50:00,123.38,123.45,123.24,123.34,19100.0,117.5129,117.5796,117.3796,117.4748,19100.0
2021-04-07 15:00:00,123.35,123.58,123.33,123.36,18483.0,117.4843,117.7034,117.4653,117.4939,18483.0
2021-04-07 15:10:00,123.37,123.37,123.14,123.3,8957.0,117.5034,117.5034,117.2843,117.4367,8957.0
2021-04-07 15:20:00,123.26,123.33,123.07,123.14,12975.0,117.3986,117.4653,117.2176,117.2843,12975.0
2021-04-07 15:30:00,123.12,123.23,123.0,123.16,19807.0,117.2653,117.37,117.151,117.3034,19807.0
2021-04-07 15:40:00,123.13,123.37,123.06,123.37,16685.0,117.2748,117.5034,117.2081,117.5034,16685.0
2021-04-07 15:50:00,123.33,123.47,123.21,123.4,94633.0,117.4653,117.5986,117.351,117.532,94633.0
2021-04-08 09:30:00,124.14,124.67,123.53,124.43,85967.0,118.2368,118.7416,117.6558,118.513,85967.0
2021-04-08 09:40:00,124.52,124.58,123.77,123.78,27040.0,118.5987,118.6558,117.8844,117.8939,27040.0
2021-04-08 09:50:00,123.79,123.97,123.48,123.92,35979.0,117.9034,118.0748,117.6081,118.0272,35979.0
2021-04-08 10:00:00,123.92,123.99,123.06,123.06,28219.0,118.0272,118.0939,117.2081,117.2081,28219.0
2021-04-08 10:10:00,122.97,123.09,122.58,122.72,40716.0,117.1224,117.2367,116.7509,116.8843,40716.0
2021-04-08 10:20:00,122.75,123.52,122.75,123.52,12771.0,116.9129,117.6462,116.9129,117.6462,12771.0
2021-04-08 10:30:00,123.49,124.25,123.48,124.18,18284.0,117.6177,118.3415,117.6081,118.2749,18284.0
2021-04-08 10:40:00,124.22,124.8,124.17,124.71,28548.0,118.313,118.8654,118.2653,118.7797,28548.0
2021-04-08 10:50:00,124.72,125.19,124.68,125.11,33077.0,118.7892,119.2368,118.7511,119.1606,33077.0
2021-04-08 11:00:00,125.11,125.3,124.87,125.1,38625.0,119.1606,119.3416,118.932,119.1511,38625.0
2021-04-08 11:10:00,125.07,125.35,124.96,125.35,13538.0,119.1225,119.3892,119.0178,119.3892,13538.0
2021-04-08 11:20:00,125.42,125.57,125.27,125.46,20409.0,119.4559,119.5988,119.313,119.494,20409.0
2021-04-08 11:30:00,125.49,125.87,125.48,125.85,24012.0,119.5226,119.8845,119.513,119.8654,24012.0
2021-04-08 11:40:00,125.87,126.08,125.8,125.92,23314.0,119.8845,120.0845,119.8178,119.9321,23314.0
2021-04-08 11:50:00,125.91,126.3,125.89,126.25,20138.0,119.9226,120.294,119.9035,120.2464,20138.0
2021-04-08 12:00:00,126.27,126.79,126.26,126.78,29316.0,120.2655,120.7607,120.2559,120.7512,29316.0
2021-04-08 12:10:00,126.8,127.07,126.58,126.79,47177.0,120.7703,121.0274,120.5607,120.7607,47177.0
2021-04-08 12:20:00,126.8,126.96,126.64,126.82,19628.0,120.7703,120.9227,120.6179,120.7893,19628.0
2021-04-08 12:30:00,126.84,127.52,126.83,127.32,47753.0,120.8084,121.456,120.7988,121.2655,47753.0
2021-04-08 12:40:00,127.29,127.34,127.03,127.33,19193.0,121.237,121.2846,120.9893,121.2751,19193.0
2021-04-08 12:50:00,127.4,127.44,127.16,127.29,13629.0,121.3417,121.3798,121.1132,121.237,13629.0
2021-04-08 13:00:00,127.26,127.26,126.84,127.0,14907.0,121.2084,121.2084,120.8084,120.9608,14907.0
2021-04-08 13:10:00,127.0,127.08,126.85,126.85,18547.0,120.9608,121.037,120.8179,120.8179,18547.0
2021-04-08 13:20:00,126.82,126.95,126.75,126.89,11890.0,120.7893,120.9131,120.7226,120.856,11890.0
2021-04-08 13:30:00,126.9,127.08,126.75,126.92,9942.0,120.8655,121.037,120.7226,120.8846,9942.0
2021-04-08 13:40:00,126.93,127.15,126.88,126.98,9593.0,120.8941,121.1036,120.8465,120.9417,9593.0
2021-04-08 13:50:00,126.92,127.31,126.92,127.28,11856.0,120.8846,121.256,120.8846,121.2274,11856.0
2021-04-08 14:00:00,127.2,127.4,127.11,127.37,13345.0,121.1512,121.3417,121.0655,121.3132,13345.0
2021-04-08 14:10:00,127.29,127.5,127.29,127.38,11945.0,121.237,121.437,121.237,121.3227,11945.0
2021-04-08 14:20:00,127.41,127.55,127.29,127.55,13912.0,121.3513,121.4846,121.237,121.4846,13912.0
2021-04-08 14:30:00,127.45,127.48,127.16,127.16,14881.0,121.3894,121.4179,121.1132,121.1132,14881.0
2021-04-08 14:40:00,127.16,127.38,127.16,127.38,21438.0,121.1132,121.3227,121.1132,121.3227,21438.0
2021-04-08 14:50:00,127.36,127.5,127.33,127.47,14651.0,121.3036,121.437,121.2751,121.4084,14651.0
2021-04-08 15:00:00,127.42,127.5,127.33,127.36,15901.0,121.3608,121.437,121.2751,121.3036,15901.0
2021-04-08 15:10:00,127.33,127.64,127.26,127.61,37423.0,121.2751,121.5703,121.2084,121.5418,37423.0
2021-04-08 15:20:00,127.55,127.57,127.18,127.2,23997.0,121.4846,121.5037,121.1322,121.1512,23997.0
2021-04-08 15:30:00,127.19,127.34,126.99,127.15,36378.0,121.1417,121.2846,120.9512,121.1036,36378.0
2021-04-08 15:40:00,127.1,127.38,127.05,127.36,43551.0,121.056,121.3227,121.0084,121.3036,43551.0
2021-04-08 15:50:00,127.34,127.5,127.13,127.45,155072.0,121.2846,121.437,121.0846,121.3894,155072.0
2021-04-09 09:30:00,127.24,127.54,126.59,127.07,24206.0,121.1893,121.4751,120.5703,121.0274,24206.0
2021-04-09 09:40:00,127.07,127.73,126.95,127.63,15129.0,121.0274,121.656,120.9131,121.5608,15129.0
2021-04-09 09:50:00,127.65,127.88,127.13,127.48,8090.0,121.5799,121.7989,121.0846,121.4179,8090.0
2021-04-09 10:00:00,127.51,127.51,127.04,127.17,8439.0,121.4465,121.4465,120.9989,121.1227,8439.0
2021-04-09 10:10:00,127.16,127.16,126.58,126.6,14735.0,121.1132,121.1132,120.5607,120.5798,14735.0
2021-04-09 10:20:00,126.65,126.65,126.44,126.6,11065.0,120.6274,120.6274,120.4274,120.5798,11065.0
2021-04-09 10:30:00,126.56,126.75,126.29,126.63,16342.0,120.5417,120.7226,120.2845,120.6084,16342.0
2021-04-09 10:40:00,126.57,126.76,126.36,126.58,9175.0,120.5512,120.7322,120.3512,120.5607,9175.0
2021-04-09 10:50:00,126.62,126.63,126.17,126.32,18728.0,120.5988,120.6084,120.1702,120.3131,18728.0
2021-04-09 11:00:00,126.29,127.19,126.22,127.05,25917.0,120.2845,121.1417,120.2179,121.0084,25917.0
2021-04-09 11:10:00,127.05,127.32,126.95,127.06,23050.0,121.0084,121.2655,120.9131,121.0179,23050.0
2021-04-09 11:20:00,127.05,127.18,126.61,126.68,21846.0,121.0084,121.1322,120.5893,120.656,21846.0
2021-04-09 11:30:00,126.71,126.9,126.66,126.82,11628.0,120.6846,120.8655,120.6369,120.7893,11628.0
2021-04-09 11:40:00,126.82,127.16,126.82,127.02,6557.0,120.7893,121.1132,120.7893,120.9798,6557.0
2021-04-09 11:50:00,127.0,127.31,127.0,127.27,9871.0,120.9608,121.256,120.9608,121.2179,9871.0
2021-04-09 12:00:00,127.21,127.28,126.94,126.94,8231.0,121.1608,121.2274,120.9036,120.9036,8231.0
2021-04-09 12:10:00,126.96,127.33,126.96,127.3,26234.0,120.9227,121.2751,120.9227,121.2465,26234.0
2021-04-09 12:20:00,127.3,127.41,127.18,127.18,5527.0,121.2465,121.3513,121.1322,121.1322,5527.0
2021-04-09 12:30:00,127.2,127.68,127.18,127.59,22335.0,121.1512,121.6084,121.1322,121.5227,22335.0
2021-04-09 12:40:00,127.54,127.83,127.5,127.56,11359.0,121.4751,121.7513,121.437,121.4941,11359.0
2021-04-09 12:50:00,127.6,127.83,127.5,127.83,6250.0,121.5322,121.7513,121.437,121.7513,6250.0
2021-04-09 13:00:00,127.81,127.82,127.56,127.63,8763.0,121.7322,121.7418,121.4941,121.5608,8763.0
2021-04-09 13:10:00,127.6,127.9,127.6,127.82,8823.0,121.5322,121.818,121.5322,121.7418,8823.0
2021-04-09 13:20:00,127.81,127.87,127.67,127.72,12381.0,121.7322,121.7894,121.5989,121.6465,12381.0
2021-04-09 13:30:00,127.71,127.83,127.64,127.72,7487.0,121.637,121.7513,121.5703,121.6465,7487.0
2021-04-09 13:40:00,127.69,127.75,127.6,127.73,9272.0,121.6179,121.6751,121.5322,121.656,9272.0
2021-04-09 13:50:00,127.7,127.78,127.6,127.72,11551.0,121.6275,121.7037,121.5322,121.6465,11551.0
2021-04-09 14:00:00,127.76,127.84,127.6,127.67,12342.0,121.6846,121.7608,121.5322,121.5989,12342.0
2021-04-09 14:10:00,127.67,127.83,127.64,127.81,9584.0,121.5989,121.7513,121.5703,121.7322,9584.0
2021-04-09 14:20:00,127.79,127.86,127.62,127.69,11801.0,121.7132,121.7799,121.5513,121.6179,11801.0
2021-04-09 14:30:00,127.62,127.87,127.62,127.72,28331.0,121.5513,121.7894,121.5513,121.6465,28331.0
2021-04-09 14:40:00,127.72,127.76,127.6,127.65,8646.0,121.6465,121.6846,121.5322,121.5799,8646.0
2021-04-09 14:50:00,127.65,127.76,127.48,127.48,22347.0,121.5799,121.6846,121.4179,121.4179,22347.0
2021-04-09 15:00:00,127.49,127.56,127.31,127.51,13557.0,121.4275,121.4941,121.256,121.4465,13557.0
2021-04-09 15:10:00,127.51,127.69,127.49,127.68,13801.0,121.4465,121.6179,121.4275,121.6084,13801.0
2021-04-09 15:20:00,127.7,128.1,127.69,128.1,21502.0,121.6275,122.0085,121.6179,122.0085,21502.0
2021-04-09 15:30:00,128.07,128.31,128.02,128.23,25428.0,121.9799,122.2085,121.9323,122.1323,25428.0
2021-04-09 15:40:00,128.24,128.57,128.17,128.41,29891.0,122.1418,122.4561,122.0751,122.3037,29891.0
2021-04-09 15:50:00,128.43,128.55,128.12,128.23,121887.0,122.3228,122.4371,122.0275,122.1323,121887.0
2021-04-12 09:30:00,128.19,128.48,127.08,127.44,46221.0,122.0942,122.3704,121.037,121.3798,46221.0
2021-04-12 09:40:00,127.38,127.42,127.04,127.19,34047.0,121.3227,121.3608,120.9989,121.1417,34047.0
2021-04-12 09:50:00,127.14,127.25,126.63,126.98,46863.0,121.0941,121.1989,120.6084,120.9417,46863.0
2021-04-12 10:00:00,126.93,127.13,126.77,127.03,24083.0,120.8941,121.0846,120.7417,120.9893,24083.0
2021-04-12 10:10:00,127.0,127.15,126.77,126.93,15344.0,120.9608,121.1036,120.7417,120.8941,15344.0
2021-04-12 10:20:00,126.92,127.13,126.92,127.09,13982.0,120.8846,121.0846,120.8846,121.0465,13982.0
2021-04-12 10:30:00,127.08,127.13,126.79,127.02,17877.0,121.037,121.0846,120.7607,120.9798,17877.0
2021-04-12 10:40:00,127.02,127.2,126.89,127.16,7704.0,120.9798,121.1512,120.856,121.1132,7704.0
2021-04-12 10:50:00,127.12,127.42,127.02,127.36,18509.0,121.0751,121.3608,120.9798,121.3036,18509.0
2021-04-12 11:00:00,127.32,127.32,126.98,127.05,10081.0,121.2655,121.2655,120.9417,121.0084,10081.0
2021-04-12 11:10:00,127.06,127.62,127.03,127.52,23329.0,121.0179,121.5513,120.9893,121.456,23329.0
2021-04-12 11:20:00,127.51,127.68,127.5,127.6,13660.0,121.4465,121.6084,121.437,121.5322,13660.0
2021-04-12 11:30:00,127.62,127.77,127.58,127.73,10071.0,121.5513,121.6941,121.5132,121.656,10071.0
2021-04-12 11:40:00,127.71,127.86,127.65,127.78,11189.0,121.637,121.7799,121.5799,121.7037,11189.0
2021-04-12 11:50:00,127.87,128.05,127.85,128.0,13309.0,121.7894,121.9608,121.7703,121.9132,13309.0
2021-04-12 12:00:00,127.97,127.97,127.65,127.68,4175.0,121.8846,121.8846,121.5799,121.6084,4175.0
2021-04-12 12:10:00,127.71,127.81,127.6,127.69,15881.0,121.637,121.7322,121.5322,121.6179,15881.0
2021-04-12 12:20:00,127.69,127.69,127.49,127.6,10941.0,121.6179,121.6179,121.4275,121.5322,10941.0
2021-04-12 12:30:00,127.61,127.68,127.54,127.56,7509.0,121.5418,121.6084,121.4751,121.4941,7509.0
2021-04-12 12:40:00,127.58,127.65,127.54,127.64,8783.0,121.5132,121.5799,121.4751,121.5703,8783.0
2021-04-12 12:50:00,127.64,127.64,127.5,127.5,8831.0,121.5703,121.5703,121.437,121.437,8831.0
2021-04-12 13:00:00,127.48,127.54,127.38,127.53,14673.0,121.4179,121.4751,121.3227,121.4656,14673.0
2021-04-12 13:10:00,127.52,127.54,127.48,127.51,11977.0,121.456,121.4751,121.4179,121.4465,11977.0
2021-04-12 13:20:00,127.52,127.81,127.48,127.68,12343.0,121.456,121.7322,121.4179,121.6084,12343.0
2021-04-12 13:30:00,127.65,127.65,127.51,127.57,6101.0,121.5799,121.5799,121.4465,121.5037,6101.0
2021-04-12 13:40:00,127.6,127.67,127.51,127.63,16428.0,121.5322,121.5989,121.4465,121.5608,16428.0
2021-04-12 13:50:00,127.63,127.72,127.52,127.59,9813.0,121.5608,121.6465,121.456,121.5227,9813.0
2021-04-12 14:00:00,127.61,127.67,127.48,127.5,14982.0,121.5418,121.5989,121.4179,121.437,14982.0
2021-04-12 14:10:00,127.5,127.57,127.48,127.48,8773.0,121.437,121.5037,121.4179,121.4179,8773.0
2021-04-12 14:20:00,127.49,127.69,127.42,127.69,10726.0,121.4275,121.6179,121.3608,121.6179,10726.0
2021-04-12 14:30:00,127.67,127.8,127.48,127.6,23904.0,121.5989,121.7227,121.4179,121.5322,23904.0
2021-04-12 14:40:00,127.57,127.7,127.52,127.6,8895.0,121.5037,121.6275,121.456,121.5322,8895.0
2021-04-12 14:50:00,127.58,127.75,127.55,127.7,9224.0,121.5132,121.6751,121.4846,121.6275,9224.0
2021-04-12 15:00:00,127.7,127.85,127.57,127.73,9289.0,121.6275,121.7703,121.5037,121.656,9289.0
2021-04-12 15:10:00,127.72,127.74,127.56,127.71,21841.0,121.6465,121.6656,121.4941,121.637,21841.0
2021-04-12 15:20:00,127.74,128.2,127.74,128.09,13365.0,121.6656,122.1037,121.6656,121.9989,13365.0
2021-04-12 15:30:00,128.08,128.27,128.04,128.27,17994.0,121.9894,122.1704,121.9513,122.1704,17994.0
2021-04-12 15:40:00,128.27,128.31,128.08,128.15,21008.0,122.1704,122.2085,121.9894,122.0561,21008.0
2021-04-12 15:50:00,128.13,128.32,127.91,127.99,140670.0,122.037,122.218,121.8275,121.9037,140670.0
2021-04-13 09:30:00,127.98,127.98,125.69,125.91,52419.0,121.8942,121.8942,119.7131,119.9226,52419.0
2021-04-13 09:40:00,125.77,125.77,124.8,125.38,50786.0,119.7893,119.7893,118.8654,119.4178,50786.0
2021-04-13 09:50:00,125.43,125.97,125.4,125.64,18900.0,119.4654,119.9797,119.4368,119.6654,18900.0
2021-04-13 10:00:00,125.69,126.22,125.48,125.99,30178.0,119.7131,120.2179,119.513,119.9988,30178.0
2021-04-13 10:10:00,126.0,126.31,125.8,126.27,18900.0,120.0083,120.3036,119.8178,120.2655,18900.0
2021-04-13 10:20:00,126.31,126.49,126.04,126.06,19048.0,120.3036,120.475,120.0464,120.0655,19048.0
2021-04-13 10:30:00,126.09,126.18,125.89,126.08,19675.0,120.094,120.1798,119.9035,120.0845,19675.0
2021-04-13 10:40:00,126.02,126.27,125.96,126.17,15772.0,120.0274,120.2655,119.9702,120.1702,15772.0
2021-04-13 10:50:00,126.15,126.16,125.79,126.12,19541.0,120.1512,120.1607,119.8083,120.1226,19541.0
2021-04-13 11:00:00,126.17,126.31,125.89,125.93,16270.0,120.1702,120.3036,119.9035,119.9416,16270.0
2021-04-13 11:10:00,125.95,126.22,125.83,126.22,15432.0,119.9607,120.2179,119.8464,120.2179,15432.0
2021-04-13 11:20:00,126.18,126.38,126.02,126.26,16700.0,120.1798,120.3702,120.0274,120.2559,16700.0
2021-04-13 11:30:00,126.31,126.37,125.98,126.0,14029.0,120.3036,120.3607,119.9893,120.0083,14029.0
2021-04-13 11:40:00,125.95,126.13,125.87,126.13,8845.0,119.9607,120.1321,119.8845,120.1321,8845.0
2021-04-13 11:50:00,126.1,126.2,125.87,126.01,9856.0,120.1036,120.1988,119.8845,120.0178,9856.0
2021-04-13 12:00:00,126.0,126.33,125.94,126.26,9251.0,120.0083,120.3226,119.9512,120.2559,9251.0
2021-04-13 12:10:00,126.23,126.28,125.96,126.15,9841.0,120.2274,120.275,119.9702,120.1512,9841.0
2021-04-13 12:20:00,126.14,126.24,125.72,125.8,10167.0,120.1417,120.2369,119.7416,119.8178,10167.0
2021-04-13 12:30:00,125.8,126.07,125.74,125.96,11709.0,119.8178,120.075,119.7607,119.9702,11709.0
2021-04-13 12:40:00,125.9,125.99,125.84,125.92,9969.0,119.9131,119.9988,119.8559,119.9321,9969.0
2021-04-13 12:50:00,125.94,126.13,125.89,126.06,19015.0,119.9512,120.1321,119.9035,120.0655,19015.0
2021-04-13 13:00:00,126.11,126.15,125.9,126.15,8443.0,120.1131,120.1512,119.9131,120.1512,8443.0
2021-04-13 13:10:00,126.11,126.23,126.05,126.2,14203.0,120.1131,120.2274,120.0559,120.1988,14203.0
2021-04-13 13:20:00,126.17,126.23,125.91,125.91,7530.0,120.1702,120.2274,119.9226,119.9226,7530.0
2021-04-13 13:30:00,125.95,125.98,125.8,125.98,15346.0,119.9607,119.9893,119.8178,119.9893,15346.0
2021-04-13 13:40:00,126.01,126.02,125.64,125.64,28399.0,120.0178,120.0274,119.6654,119.6654,28399.0
2021-04-13 13:50:00,125.64,125.83,125.54,125.74,11594.0,119.6654,119.8464,119.5702,119.7607,11594.0
2021-04-13 14:00:00,125.75,125.92,125.72,125.89,13702.0,119.7702,119.9321,119.7416,119.9035,13702.0
2021-04-13 14:10:00,125.87,126.16,125.77,126.03,19379.0,119.8845,120.1607,119.7893,120.0369,19379.0
2021-04-13 14:20:00,126.0,126.26,125.93,126.26,35166.0,120.0083,120.2559,119.9416,120.2559,35166.0
2021-04-13 14:30:00,126.27,126.37,125.94,126.0,9646.0,120.2655,120.3607,119.9512,120.0083,9646.0
2021-04-13 14:40:00,126.07,126.12,125.96,126.12,6843.0,120.075,120.1226,119.9702,120.1226,6843.0
2021-04-13 14:50:00,126.12,126.23,125.89,126.13,12861.0,120.1226,120.2274,119.9035,120.1321,12861.0
2021-04-13 15:00:00,126.07,126.48,126.06,126.46,19154.0,120.075,120.4655,120.0655,120.4464,19154.0
2021-04-13 15:10:00,126.48,126.59,126.29,126.45,27179.0,120.4655,120.5703,120.2845,120.4369,27179.0
2021-04-13 15:20:00,126.49,126.54,126.17,126.27,14089.0,120.475,120.5226,120.1702,120.2655,14089.0
2021-04-13 15:30:00,126.28,126.3,126.07,126.22,31257.0,120.275,120.294,120.075,120.2179,31257.0
2021-04-13 15:40:00,126.24,126.58,126.15,126.53,41225.0,120.2369,120.5607,120.1512,120.5131,41225.0
2021-04-13 15:50:00,126.56,126.6,126.34,126.39,139058.0,120.5417,120.5798,120.3321,120.3798,139058.0
2021-04-14 09:30:00,126.75,126.83,125.87,126.53,48950.0,120.7226,120.7988,119.8845,120.5131,48950.0
2021-04-14 09:40:00,126.56,127.28,126.56,127.24,18251.0,120.5417,121.2274,120.5417,121.1893,18251.0
2021-04-14 09:50:00,127.07,127.55,127.0,127.55,23630.0,121.0274,121.4846,120.9608,121.4846,23630.0
2021-04-14 10:00:00,127.59,127.59,127.08,127.26,19463.0,121.5227,121.5227,121.037,121.2084,19463.0
2021-04-14 10:10:00,127.31,127.32,126.8,126.95,13083.0,121.256,121.2655,120.7703,120.9131,13083.0
2021-04-14 10:20:00,126.91,127.05,126.74,126.92,14564.0,120.875,121.0084,120.7131,120.8846,14564.0
2021-04-14 10:30:00,126.93,127.03,126.78,126.78,11948.0,120.8941,120.9893,120.7512,120.7512,11948.0
2021-04-14 10:40:00,126.76,127.01,126.66,126.99,11577.0,120.7322,120.9703,120.6369,120.9512,11577.0
2021-04-14 10:50:00,127.02,127.03,126.68,126.76,12190.0,120.9798,120.9893,120.656,120.7322,12190.0
2021-04-14 11:00:00,126.81,127.49,126.8,127.48,8744.0,120.7798,121.4275,120.7703,121.4179,8744.0
2021-04-14 11:10:00,127.51,127.63,127.37,127.53,12183.0,121.4465,121.5608,121.3132,121.4656,12183.0
2021-04-14 11:20:00,127.42,127.54,127.24,127.28,12264.0,121.3608,121.4751,121.1893,121.2274,12264.0
2021-04-14 11:30:00,127.28,127.32,127.16,127.17,8958.0,121.2274,121.2655,121.1132,121.1227,8958.0
2021-04-14 11:40:00,127.24,127.27,127.11,127.22,7027.0,121.1893,121.2179,121.0655,121.1703,7027.0
2021-04-14 11:50:00,127.25,127.25,126.98,127.19,7921.0,121.1989,121.1989,120.9417,121.1417,7921.0
2021-04-14 12:00:00,127.18,127.21,126.91,127.11,4132.0,121.1322,121.1608,120.875,121.0655,4132.0
2021-04-14 12:10:00,127.07,127.33,126.95,127.33,74635.0,121.0274,121.2751,120.9131,121.2751,74635.0
2021-04-14 12:20:00,127.3,127.42,127.11,127.17,60195.0,121.2465,121.3608,121.0655,121.1227,60195.0
2021-04-14 12:30:00,127.17,127.36,127.16,127.28,5930.0,121.1227,121.3036,121.1132,121.2274,5930.0
2021-04-14 12:40:00,127.34,127.59,127.24,127.55,12342.0,121.2846,121.5227,121.1893,121.4846,12342.0
2021-04-14 12:50:00,127.59,127.62,127.44,127.51,11794.0,121.5227,121.5513,121.3798,121.4465,11794.0
2021-04-14 13:00:00,127.5,127.5,127.3,127.4,19571.0,121.437,121.437,121.2465,121.3417,19571.0
2021-04-14 13:10:00,127.37,127.47,127.3,127.36,18731.0,121.3132,121.4084,121.2465,121.3036,18731.0
2021-04-14 13:20:00,127.36,127.36,127.22,127.27,12261.0,121.3036,121.3036,121.1703,121.2179,12261.0
2021-04-14 13:30:00,127.24,127.25,127.05,127.1,28040.0,121.1893,121.1989,121.0084,121.056,28040.0
2021-04-14 13:40:00,127.1,127.14,127.01,127.04,15835.0,121.056,121.0941,120.9703,120.9989,15835.0
2021-04-14 13:50:00,127.03,127.11,126.64,126.64,19160.0,120.9893,121.0655,120.6179,120.6179,19160.0
2021-04-14 14:00:00,126.79,127.01,126.75,126.83,21796.0,120.7607,120.9703,120.7226,120.7988,21796.0
2021-04-14 14:10:00,126.82,127.12,126.81,126.98,38648.0,120.7893,121.0751,120.7798,120.9417,38648.0
2021-04-14 14:20:00,127.01,127.23,127.0,127.13,20753.0,120.9703,121.1798,120.9608,121.0846,20753.0
2021-04-14 14:30:00,127.13,127.25,126.91,127.21,136174.0,121.0846,121.1989,120.875,121.1608,136174.0
2021-04-14 14:40:00,127.21,127.27,126.99,127.1,21364.0,121.1608,121.2179,120.9512,121.056,21364.0
2021-04-14 14:50:00,127.1,127.1,126.86,126.88,60219.0,121.056,121.056,120.8274,120.8465,60219.0
2021-04-14 15:00:00,126.78,127.0,126.72,126.85,34517.0,120.7512,120.9608,120.6941,120.8179,34517.0
2021-04-14 15:10:00,126.86,127.08,126.8,126.92,59049.0,120.8274,121.037,120.7703,120.8846,59049.0
2021-04-14 15:20:00,126.91,127.11,126.85,127.11,46442.0,120.875,121.0655,120.8179,121.0655,46442.0
2021-04-14 15:30:00,127.1,127.13,126.8,126.86,83504.0,121.056,121.0846,120.7703,120.8274,83504.0
2021-04-14 15:40:00,126.87,127.0,126.7,126.73,55231.0,120.8369,120.9608,120.675,120.7036,55231.0
2021-04-14 15:50:00,126.74,126.92,126.59,126.9,338491.0,120.7131,120.8846,120.5703,120.8655,338491.0
2021-04-15 09:30:00,128.16,129.27,127.84,128.96,53260.0,122.0656,123.1228,121.7608,122.8276,53260.0
2021-04-15 09:40:00,129.01,129.22,128.72,129.0,23330.0,122.8752,123.0752,122.599,122.8657,23330.0
2021-04-15 09:50:00,129.02,129.47,128.75,129.42,61181.0,122.8847,123.3133,122.6275,123.2657,61181.0
2021-04-15 10:00:00,129.41,129.47,128.89,128.92,21702.0,123.2562,123.3133,122.7609,122.7895,21702.0
2021-04-15 10:10:00,128.9,129.4,128.8,129.4,33347.0,122.7704,123.2466,122.6752,123.2466,33347.0
2021-04-15 10:20:00,129.4,129.5,129.07,129.15,21280.0,123.2466,123.3419,122.9323,123.0085,21280.0
2021-04-15 10:30:00,129.23,129.31,129.01,129.22,23136.0,123.0847,123.1609,122.8752,123.0752,23136.0
2021-04-15 10:40:00,129.22,129.32,129.08,129.14,20483.0,123.0752,123.1704,122.9418,122.999,20483.0
2021-04-15 10:50:00,129.14,129.33,129.13,129.32,23207.0,122.999,123.18,122.9895,123.1704,23207.0
2021-04-15 11:00:00,129.32,129.64,129.21,129.61,24980.0,123.1704,123.4752,123.0657,123.4466,24980.0
2021-04-15 11:10:00,129.61,129.61,129.36,129.39,34526.0,123.4466,123.4466,123.2085,123.2371,34526.0
2021-04-15 11:20:00,129.39,129.48,129.11,129.12,17081.0,123.2371,123.3228,122.9704,122.9799,17081.0
2021-04-15 11:30:00,129.12,129.34,128.97,129.25,17016.0,122.9799,123.1895,122.8371,123.1038,17016.0
2021-04-15 11:40:00,129.25,129.32,129.12,129.16,21214.0,123.1038,123.1704,122.9799,123.018,21214.0
2021-04-15 11:50:00,129.16,129.3,129.09,129.3,17206.0,123.018,123.1514,122.9514,123.1514,17206.0
2021-04-15 12:00:00,129.27,129.47,129.15,129.47,17991.0,123.1228,123.3133,123.0085,123.3133,17991.0
2021-04-15 12:10:00,129.46,129.55,129.39,129.46,45130.0,123.3038,123.3895,123.2371,123.3038,45130.0
2021-04-15 12:20:00,129.46,129.51,129.29,129.29,22651.0,123.3038,123.3514,123.1419,123.1419,22651.0
2021-04-15 12:30:00,129.28,129.37,129.22,129.35,11903.0,123.1323,123.2181,123.0752,123.199,11903.0
2021-04-15 12:40:00,129.35,129.36,129.22,129.24,16478.0,123.199,123.2085,123.0752,123.0942,16478.0
2021-04-15 12:50:00,129.25,129.28,129.15,129.23,10398.0,123.1038,123.1323,123.0085,123.0847,10398.0
2021-04-15 13:00:00,129.25,129.26,128.98,129.04,11197.0,123.1038,123.1133,122.8466,122.9038,11197.0
2021-04-15 13:10:00,129.04,129.05,128.78,128.95,25946.0,122.9038,122.9133,122.6561,122.818,25946.0
2021-04-15 13:20:00,128.95,129.12,128.87,128.9,13180.0,122.818,122.9799,122.7418,122.7704,13180.0
2021-04-15 13:30:00,128.94,128.94,128.59,128.61,9717.0,122.8085,122.8085,122.4752,122.4942,9717.0
2021-04-15 13:40:00,128.6,128.65,128.27,128.36,11407.0,122.4847,122.5323,122.1704,122.2561,11407.0
2021-04-15 13:50:00,128.37,128.44,128.3,128.39,11428.0,122.2656,122.3323,122.1989,122.2847,11428.0
2021-04-15 14:00:00,128.43,128.64,128.43,128.5,10297.0,122.3228,122.5228,122.3228,122.3894,10297.0
2021-04-15 14:10:00,128.5,128.91,128.43,128.83,26858.0,122.3894,122.7799,122.3228,122.7037,26858.0
2021-04-15 14:20:00,128.82,129.3,128.75,129.09,71472.0,122.6942,123.1514,122.6275,122.9514,71472.0
2021-04-15 14:30:00,129.13,129.46,129.07,129.34,25295.0,122.9895,123.3038,122.9323,123.1895,25295.0
2021-04-15 14:40:00,129.34,129.43,129.16,129.21,22533.0,123.1895,123.2752,123.018,123.0657,22533.0
2021-04-15 14:50:00,129.21,129.26,129.12,129.18,12802.0,123.0657,123.1133,122.9799,123.0371,12802.0
2021-04-15 15:00:00,129.16,129.3,129.1,129.22,27705.0,123.018,123.1514,122.9609,123.0752,27705.0
2021-04-15 15:10:00,129.2,129.28,129.09,129.24,42419.0,123.0561,123.1323,122.9514,123.0942,42419.0
2021-04-15 15:20:00,129.24,129.25,129.04,129.11,26174.0,123.0942,123.1038,122.9038,122.9704,26174.0
2021-04-15 15:30:00,129.14,129.28,129.05,129.14,29190.0,122.999,123.1323,122.9133,122.999,29190.0
2021-04-15 15:40:00,129.16,129.3,129.05,129.08,78069.0,123.018,123.1514,122.9133,122.9418,78069.0
2021-04-15 15:50:00,129.09,129.26,128.97,129.11,156615.0,122.9514,123.1133,122.8371,122.9704,156615.0
2021-04-16 09:30:00,129.51,130.04,129.23,129.26,158645.0,123.3514,123.8562,123.0847,123.1133,158645.0
2021-04-16 09:40:00,129.22,130.0,129.21,129.98,95357.0,123.0752,123.8181,123.0657,123.7991,95357.0
2021-04-16 09:50:00,129.93,129.94,129.35,129.46,9437.0,123.7514,123.761,123.199,123.3038,9437.0
2021-04-16 10:00:00,129.46,129.91,129.27,129.8,25615.0,123.3038,123.7324,123.1228,123.6276,25615.0
2021-04-16 10:10:00,129.83,129.92,129.54,129.7,14242.0,123.6562,123.7419,123.38,123.5324,14242.0
2021-04-16 10:20:00,129.65,129.84,129.5,129.52,18159.0,123.4847,123.6657,123.3419,123.3609,18159.0
2021-04-16 10:30:00,129.59,129.65,129.26,129.65,45069.0,123.4276,123.4847,123.1133,123.4847,45069.0
2021-04-16 10:40:00,129.7,129.89,129.65,129.74,15740.0,123.5324,123.7133,123.4847,123.5705,15740.0
2021-04-16 10:50:00,129.68,129.83,129.56,129.59,31507.0,123.5133,123.6562,123.399,123.4276,31507.0
2021-04-16 11:00:00,129.63,129.92,129.56,129.92,14634.0,123.4657,123.7419,123.399,123.7419,14634.0
2021-04-16 11:10:00,129.82,129.83,129.66,129.68,8252.0,123.6467,123.6562,123.4943,123.5133,8252.0
2021-04-16 11:20:00,129.68,129.7,129.45,129.49,9593.0,123.5133,123.5324,123.2943,123.3324,9593.0
2021-04-16 11:30:00,129.49,129.64,129.37,129.61,10136.0,123.3324,123.4752,123.2181,123.4466,10136.0
2021-04-16 11:40:00,129.59,129.74,129.52,129.72,53511.0,123.4276,123.5705,123.3609,123.5514,53511.0
2021-04-16 11:50:00,129.72,129.73,129.45,129.61,24977.0,123.5514,123.5609,123.2943,123.4466,24977.0
2021-04-16 12:00:00,129.62,129.65,129.42,129.42,8421.0,123.4562,123.4847,123.2657,123.2657,8421.0
2021-04-16 12:10:00,129.51,129.6,129.4,129.6,4858.0,123.3514,123.4371,123.2466,123.4371,4858.0
2021-04-16 12:20:00,129.59,129.76,129.49,129.6,36939.0,123.4276,123.5895,123.3324,123.4371,36939.0
2021-04-16 12:30:00,129.58,129.63,129.53,129.6,6030.0,123.4181,123.4657,123.3705,123.4371,6030.0
2021-04-16 12:40:00,129.58,129.81,129.56,129.77,80224.0,123.4181,123.6371,123.399,123.599,80224.0
2021-04-16 12:50:00,129.75,129.78,129.6,129.78,3787.0,123.58,123.6086,123.4371,123.6086,3787.0
2021-04-16 13:00:00,129.75,129.75,129.57,129.7,4950.0,123.58,123.58,123.4085,123.5324,4950.0
2021-04-16 13:10:00,129.73,129.8,129.69,129.8,4899.0,123.5609,123.6276,123.5228,123.6276,4899.0
2021-04-16 13:20:00,129.8,129.83,129.74,129.77,6894.0,123.6276,123.6562,123.5705,123.599,6894.0
2021-04-16 13:30:00,129.78,129.93,129.69,129.93,31387.0,123.6086,123.7514,123.5228,123.7514,31387.0
2021-04-16 13:40:00,129.88,130.08,129.84,129.95,5775.0,123.7038,123.8943,123.6657,123.7705,5775.0
2021-04-16 13:50:00,129.96,130.0,129.86,129.86,25543.0,123.78,123.8181,123.6848,123.6848,25543.0
2021-04-16 14:00:00,129.84,130.04,129.77,129.86,7214.0,123.6657,123.8562,123.599,123.6848,7214.0
2021-04-16 14:10:00,129.9,129.94,129.77,129.84,5196.0,123.7229,123.761,123.599,123.6657,5196.0
2021-04-16 14:20:00,129.81,129.9,129.79,129.8,19027.0,123.6371,123.7229,123.6181,123.6276,19027.0
2021-04-16 14:30:00,129.82,129.87,129.73,129.79,5069.0,123.6467,123.6943,123.5609,123.6181,5069.0
2021-04-16 14:40:00,129.79,129.83,129.71,129.71,9202.0,123.6181,123.6562,123.5419,123.5419,9202.0
2021-04-16 14:50:00,129.75,129.83,129.73,129.78,13990.0,123.58,123.6562,123.5609,123.6086,13990.0
2021-04-16 15:00:00,129.8,129.82,129.67,129.68,14419.0,123.6276,123.6467,123.5038,123.5133,14419.0
2021-04-16 15:10:00,129.66,129.87,129.63,129.81,33625.0,123.4943,123.6943,123.4657,123.6371,33625.0
2021-04-16 15:20:00,129.84,129.88,129.73,129.82,13476.0,123.6657,123.7038,123.5609,123.6467,13476.0
2021-04-16 15:30:00,129.82,129.91,129.77,129.79,37420.0,123.6467,123.7324,123.599,123.6181,37420.0
2021-04-16 15:40:00,129.81,129.88,129.75,129.85,31618.0,123.6371,123.7038,123.58,123.6752,31618.0
2021-04-16 15:50:00,129.84,129.98,129.71,129.91,158737.0,123.6657,123.7991,123.5419,123.7324,158737.0
2021-04-19 09:30:00,129.5,130.0,128.74,129.48,92183.0,123.3419,123.8181,122.618,123.3228,92183.0
2021-04-19 09:40:00,129.49,129.91,129.35,129.52,25697.0,123.3324,123.7324,123.199,123.3609,25697.0
2021-04-19 09:50:00,129.38,129.4,128.41,128.44,12757.0,123.2276,123.2466,122.3037,122.3323,12757.0
2021-04-19 10:00:00,128.44,128.53,128.04,128.4,45363.0,122.3323,122.418,121.9513,122.2942,45363.0
2021-04-19 10:10:00,128.4,128.9,128.18,128.85,21077.0,122.2942,122.7704,122.0846,122.7228,21077.0
2021-04-19 10:20:00,128.89,129.31,128.79,129.24,24526.0,122.7609,123.1609,122.6656,123.0942,24526.0
2021-04-19 10:30:00,129.27,129.41,129.13,129.41,60169.0,123.1228,123.2562,122.9895,123.2562,60169.0
2021-04-19 10:40:00,129.34,129.34,128.58,128.73,49162.0,123.1895,123.1895,122.4656,122.6085,49162.0
2021-04-19 10:50:00,128.7,129.26,128.7,129.0,8012.0,122.5799,123.1133,122.5799,122.8657,8012.0
2021-04-19 11:00:00,129.0,129.32,128.97,129.21,10608.0,122.8657,123.1704,122.8371,123.0657,10608.0
2021-04-19 11:10:00,129.2,129.41,129.07,129.36,10767.0,123.0561,123.2562,122.9323,123.2085,10767.0
2021-04-19 11:20:00,129.36,129.36,128.93,129.1,6730.0,123.2085,123.2085,122.799,122.9609,6730.0
2021-04-19 11:30:00,129.13,129.22,128.89,128.92,5800.0,122.9895,123.0752,122.7609,122.7895,5800.0
2021-04-19 11:40:00,128.96,128.98,128.54,128.83,24490.0,122.8276,122.8466,122.4275,122.7037,24490.0
2021-04-19 11:50:00,128.85,129.19,128.85,128.88,5878.0,122.7228,123.0466,122.7228,122.7514,5878.0
2021-04-19 12:00:00,128.88,129.02,128.71,129.02,6670.0,122.7514,122.8847,122.5894,122.8847,6670.0
2021-04-19 12:10:00,128.99,129.06,128.85,128.93,6297.0,122.8561,122.9228,122.7228,122.799,6297.0
2021-04-19 12:20:00,128.98,129.13,128.67,128.75,8761.0,122.8466,122.9895,122.5513,122.6275,8761.0
2021-04-19 12:30:00,128.78,128.78,128.41,128.41,7753.0,122.6561,122.6561,122.3037,122.3037,7753.0
2021-04-19 12:40:00,128.41,128.41,128.21,128.25,16592.0,122.3037,122.3037,122.1132,122.1513,16592.0
2021-04-19 12:50:00,128.21,128.27,128.13,128.18,8247.0,122.1132,122.1704,122.037,122.0846,8247.0
2021-04-19 13:00:00,128.12,128.4,128.1,128.26,17511.0,122.0275,122.2942,122.0085,122.1608,17511.0
2021-04-19 13:10:00,128.26,128.73,128.26,128.5,9057.0,122.1608,122.6085,122.1608,122.3894,9057.0
2021-04-19 13:20:00,128.51,128.53,128.39,128.45,3836.0,122.399,122.418,122.2847,122.3418,3836.0
2021-04-19 13:30:00,128.42,128.49,128.35,128.41,8255.0,122.3132,122.3799,122.2466,122.3037,8255.0
2021-04-19 13:40:00,128.41,128.47,128.1,128.13,16220.0,122.3037,122.3609,122.0085,122.037,16220.0
2021-04-19 13:50:00,128.12,128.14,127.97,128.01,17959.0,122.0275,122.0465,121.8846,121.9227,17959.0
2021-04-19 14:00:00,127.98,128.2,127.89,127.95,11284.0,121.8942,122.1037,121.8084,121.8656,11284.0
2021-04-19 14:10:00,127.98,128.08,127.92,128.01,11841.0,121.8942,121.9894,121.837,121.9227,11841.0
2021-04-19 14:20:00,128.0,128.0,127.8,127.94,15149.0,121.9132,121.9132,121.7227,121.8561,15149.0
2021-04-19 14:30:00,127.96,128.0,127.68,127.74,20650.0,121.8751,121.9132,121.6084,121.6656,20650.0
2021-04-19 14:40:00,127.71,127.86,127.63,127.78,22635.0,121.637,121.7799,121.5608,121.7037,22635.0
2021-04-19 14:50:00,127.81,127.86,127.64,127.81,14652.0,121.7322,121.7799,121.5703,121.7322,14652.0
2021-04-19 15:00:00,127.79,127.79,127.64,127.64,14896.0,121.7132,121.7132,121.5703,121.5703,14896.0
2021-04-19 15:10:00,127.65,127.71,127.53,127.6,14781.0,121.5799,121.637,121.4656,121.5322,14781.0
2021-04-19 15:20:00,127.6,127.7,127.53,127.58,11663.0,121.5322,121.6275,121.4656,121.5132,11663.0
2021-04-19 15:30:00,127.6,127.68,127.49,127.55,15812.0,121.5322,121.6084,121.4275,121.4846,15812.0
2021-04-19 15:40:00,127.52,127.78,127.41,127.43,21448.0,121.456,121.7037,121.3513,121.3703,21448.0
2021-04-19 15:50:00,127.25,127.57,127.2,127.49,86492.0,121.1989,121.5037,121.1512,121.4275,86492.0
2021-04-20 09:30:00,126.78,126.78,125.92,126.2,20260.0,120.7512,120.7512,119.9321,120.1988,20260.0
2021-04-20 09:40:00,126.17,126.48,125.52,125.52,31101.0,120.1702,120.4655,119.5511,119.5511,31101.0
2021-04-20 09:50:00,125.51,125.66,125.32,125.66,40272.0,119.5416,119.6845,119.3606,119.6845,40272.0
2021-04-20 10:00:00,125.63,125.83,125.56,125.78,18840.0,119.6559,119.8464,119.5892,119.7988,18840.0
2021-04-20 10:10:00,125.74,125.85,125.63,125.65,16658.0,119.7607,119.8654,119.6559,119.675,16658.0
2021-04-20 10:20:00,125.59,125.68,125.01,125.17,30457.0,119.6178,119.7035,119.0654,119.2178,30457.0
2021-04-20 10:30:00,125.15,125.34,124.96,125.26,43388.0,119.1987,119.3797,119.0178,119.3035,43388.0
2021-04-20 10:40:00,125.38,125.39,124.64,124.68,34268.0,119.4178,119.4273,118.713,118.7511,34268.0
2021-04-20 10:50:00,124.62,124.84,124.48,124.82,28097.0,118.6939,118.9035,118.5606,118.8844,28097.0
2021-04-20 11:00:00,124.89,124.89,124.52,124.58,11471.0,118.9511,118.9511,118.5987,118.6558,11471.0
2021-04-20 11:10:00,124.61,124.67,124.32,124.47,22298.0,118.6844,118.7416,118.4082,118.5511,22298.0
2021-04-20 11:20:00,124.44,124.55,124.32,124.48,39471.0,118.5225,118.6273,118.4082,118.5606,39471.0
2021-04-20 11:30:00,124.38,124.4,123.64,123.75,26819.0,118.4653,118.4844,117.7605,117.8653,26819.0
2021-04-20 11:40:00,123.76,124.03,123.75,123.92,11680.0,117.8748,118.132,117.8653,118.0272,11680.0
2021-04-20 11:50:00,123.92,124.36,123.73,124.3,13447.0,118.0272,118.4463,117.8463,118.3892,13447.0
2021-04-20 12:00:00,124.22,124.26,124.05,124.21,22232.0,118.313,118.3511,118.151,118.3034,22232.0
2021-04-20 12:10:00,124.22,124.38,124.1,124.27,13042.0,118.313,118.4653,118.1987,118.3606,13042.0
2021-04-20 12:20:00,124.26,124.33,124.15,124.27,6755.0,118.3511,118.4177,118.2463,118.3606,6755.0
2021-04-20 12:30:00,124.27,124.42,124.25,124.3,22458.0,118.3606,118.5034,118.3415,118.3892,22458.0
2021-04-20 12:40:00,124.27,124.32,124.1,124.14,10459.0,118.3606,118.4082,118.1987,118.2368,10459.0
2021-04-20 12:50:00,124.13,124.33,124.06,124.19,11033.0,118.2272,118.4177,118.1606,118.2844,11033.0
2021-04-20 13:00:00,124.17,124.27,124.11,124.2,10896.0,118.2653,118.3606,118.2082,118.2939,10896.0
2021-04-20 13:10:00,124.18,124.52,124.18,124.51,16164.0,118.2749,118.5987,118.2749,118.5892,16164.0
2021-04-20 13:20:00,124.54,124.54,124.31,124.37,8125.0,118.6177,118.6177,118.3987,118.4558,8125.0
2021-04-20 13:30:00,124.32,124.45,124.16,124.25,34890.0,118.4082,118.532,118.2558,118.3415,34890.0
2021-04-20 13:40:00,124.23,124.45,124.23,124.44,10255.0,118.3225,118.532,118.3225,118.5225,10255.0
2021-04-20 13:50:00,124.43,124.53,124.35,124.41,15329.0,118.513,118.6082,118.4368,118.4939,15329.0
2021-04-20 14:00:00,124.43,124.73,124.43,124.71,8520.0,118.513,118.7987,118.513,118.7797,8520.0
2021-04-20 14:10:00,124.71,124.73,124.5,124.64,17651.0,118.7797,118.7987,118.5796,118.713,17651.0
2021-04-20 14:20:00,124.66,124.72,124.48,124.48,11905.0,118.732,118.7892,118.5606,118.5606,11905.0
2021-04-20 14:30:00,124.52,124.56,124.45,124.54,20038.0,118.5987,118.6368,118.532,118.6177,20038.0
2021-04-20 14:40:00,124.57,124.6,124.35,124.49,11557.0,118.6463,118.6749,118.4368,118.5701,11557.0
2021-04-20 14:50:00,124.47,124.53,124.19,124.19,9917.0,118.5511,118.6082,118.2844,118.2844,9917.0
2021-04-20 15:00:00,124.27,124.48,124.17,124.41,11813.0,118.3606,118.5606,118.2653,118.4939,11813.0
2021-04-20 15:10:00,124.43,124.7,124.41,124.65,28956.0,118.513,118.7701,118.4939,118.7225,28956.0
2021-04-20 15:20:00,124.65,124.84,124.64,124.74,12368.0,118.7225,118.9035,118.713,118.8082,12368.0
2021-04-20 15:30:00,124.75,125.0,124.72,124.83,35619.0,118.8178,119.0559,118.7892,118.8939,35619.0
2021-04-20 15:40:00,124.83,125.03,124.8,125.02,132555.0,118.8939,119.0844,118.8654,119.0749,132555.0
2021-04-20 15:50:00,125.0,125.26,124.91,124.95,127780.0,119.0559,119.3035,118.9701,119.0082,127780.0
2021-04-21 09:30:00,125.15,125.89,124.5,125.59,36716.0,119.1987,119.9035,118.5796,119.6178,36716.0
2021-04-21 09:40:00,125.62,126.3,125.62,126.17,19380.0,119.6464,120.294,119.6464,120.1702,19380.0
2021-04-21 09:50:00,126.23,126.5,126.02,126.39,17175.0,120.2274,120.4845,120.0274,120.3798,17175.0
2021-04-21 10:00:00,126.4,126.81,126.31,126.77,27065.0,120.3893,120.7798,120.3036,120.7417,27065.0
2021-04-21 10:10:00,126.76,126.85,126.59,126.71,8277.0,120.7322,120.8179,120.5703,120.6846,8277.0
2021-04-21 10:20:00,126.75,127.06,126.74,126.9,26403.0,120.7226,121.0179,120.7131,120.8655,26403.0
2021-04-21 10:30:00,126.95,127.1,126.8,127.03,24159.0,120.9131,121.056,120.7703,120.9893,24159.0
2021-04-21 10:40:00,127.02,127.61,127.0,127.52,19233.0,120.9798,121.5418,120.9608,121.456,19233.0
2021-04-21 10:50:00,127.51,127.65,127.46,127.54,16214.0,121.4465,121.5799,121.3989,121.4751,16214.0
2021-04-21 11:00:00,127.52,127.62,127.33,127.33,9758.0,121.456,121.5513,121.2751,121.2751,9758.0
2021-04-21 11:10:00,127.37,127.48,127.23,127.27,8513.0,121.3132,121.4179,121.1798,121.2179,8513.0
2021-04-21 11:20:00,127.27,127.27,127.03,127.1,7066.0,121.2179,121.2179,120.9893,121.056,7066.0
2021-04-21 11:30:00,127.1,127.19,126.88,127.02,10229.0,121.056,121.1417,120.8465,120.9798,10229.0
2021-04-21 11:40:00,127.01,127.18,126.9,126.98,18614.0,120.9703,121.1322,120.8655,120.9417,18614.0
2021-04-21 11:50:00,126.97,127.24,126.96,127.2,9020.0,120.9322,121.1893,120.9227,121.1512,9020.0
2021-04-21 12:00:00,127.16,127.18,127.04,127.18,6274.0,121.1132,121.1322,120.9989,121.1322,6274.0
2021-04-21 12:10:00,127.22,127.28,127.14,127.18,5521.0,121.1703,121.2274,121.0941,121.1322,5521.0
2021-04-21 12:20:00,127.17,127.21,127.06,127.13,5056.0,121.1227,121.1608,121.0179,121.0846,5056.0
2021-04-21 12:30:00,127.15,127.34,127.13,127.27,8904.0,121.1036,121.2846,121.0846,121.2179,8904.0
2021-04-21 12:40:00,127.27,127.31,127.18,127.19,6139.0,121.2179,121.256,121.1322,121.1417,6139.0
2021-04-21 12:50:00,127.2,127.25,127.14,127.22,5579.0,121.1512,121.1989,121.0941,121.1703,5579.0
2021-04-21 13:00:00,127.32,127.34,127.19,127.32,4810.0,121.2655,121.2846,121.1417,121.2655,4810.0
2021-04-21 13:10:00,127.37,127.51,127.36,127.42,9389.0,121.3132,121.4465,121.3036,121.3608,9389.0
2021-04-21 13:20:00,127.39,127.51,127.38,127.43,5518.0,121.3322,121.4465,121.3227,121.3703,5518.0
2021-04-21 13:30:00,127.42,127.43,127.32,127.41,7128.0,121.3608,121.3703,121.2655,121.3513,7128.0
2021-04-21 13:40:00,127.39,127.53,127.39,127.53,6950.0,121.3322,121.4656,121.3322,121.4656,6950.0
2021-04-21 13:50:00,127.52,127.69,127.51,127.69,9732.0,121.456,121.6179,121.4465,121.6179,9732.0
2021-04-21 14:00:00,127.7,127.77,127.65,127.72,8628.0,121.6275,121.6941,121.5799,121.6465,8628.0
2021-04-21 14:10:00,127.68,127.72,127.51,127.57,14444.0,121.6084,121.6465,121.4465,121.5037,14444.0
2021-04-21 14:20:00,127.54,127.65,127.49,127.56,10958.0,121.4751,121.5799,121.4275,121.4941,10958.0
2021-04-21 14:30:00,127.58,127.64,127.38,127.39,9352.0,121.5132,121.5703,121.3227,121.3322,9352.0
2021-04-21 14:40:00,127.4,127.48,127.24,127.29,13773.0,121.3417,121.4179,121.1893,121.237,13773.0
2021-04-21 14:50:00,127.28,127.34,127.18,127.32,10781.0,121.2274,121.2846,121.1322,121.2655,10781.0
2021-04-21 15:00:00,127.33,127.51,127.33,127.48,10044.0,121.2751,121.4465,121.2751,121.4179,10044.0
2021-04-21 15:10:00,127.45,127.59,127.45,127.48,18660.0,121.3894,121.5227,121.3894,121.4179,18660.0
2021-04-21 15:20:00,127.5,127.52,127.34,127.52,28975.0,121.437,121.456,121.2846,121.456,28975.0
2021-04-21 15:30:00,127.55,127.76,127.53,127.59,27566.0,121.4846,121.6846,121.4656,121.5227,27566.0
2021-04-21 15:40:00,127.62,127.72,127.56,127.67,26326.0,121.5513,121.6465,121.4941,121.5989,26326.0
2021-04-21 15:50:00,127.73,127.75,127.31,127.36,86716.0,121.656,121.6751,121.256,121.3036,86716.0
2021-04-22 09:30:00,127.38,128.13,127.14,127.83,29130.0,121.3227,122.037,121.0941,121.7513,29130.0
2021-04-22 09:40:00,127.76,128.18,127.65,128.18,6449.0,121.6846,122.0846,121.5799,122.0846,6449.0
2021-04-22 09:50:00,128.33,128.58,128.18,128.56,5458.0,122.2275,122.4656,122.0846,122.4466,5458.0
2021-04-22 10:00:00,128.43,128.44,127.99,128.4,13851.0,122.3228,122.3323,121.9037,122.2942,13851.0
2021-04-22 10:10:00,128.32,128.56,128.25,128.42,9885.0,122.218,122.4466,122.1513,122.3132,9885.0
2021-04-22 10:20:00,128.47,128.52,128.15,128.15,25044.0,122.3609,122.4085,122.0561,122.0561,25044.0
2021-04-22 10:30:00,128.17,128.47,128.14,128.42,11760.0,122.0751,122.3609,122.0465,122.3132,11760.0
2021-04-22 10:40:00,128.45,128.7,128.45,128.47,7148.0,122.3418,122.5799,122.3418,122.3609,7148.0
2021-04-22 10:50:00,128.43,128.72,128.38,128.72,7074.0,122.3228,122.599,122.2751,122.599,7074.0
2021-04-22 11:00:00,128.74,128.88,128.65,128.86,10089.0,122.618,122.7514,122.5323,122.7323,10089.0
2021-04-22 11:10:00,128.82,129.11,128.78,129.07,4315.0,122.6942,122.9704,122.6561,122.9323,4315.0
2021-04-22 11:20:00,129.11,129.12,128.97,129.0,3550.0,122.9704,122.9799,122.8371,122.8657,3550.0
2021-04-22 11:30:00,128.99,129.29,128.88,129.27,11744.0,122.8561,123.1419,122.7514,123.1228,11744.0
2021-04-22 11:40:00,129.25,129.48,129.14,129.34,14916.0,123.1038,123.3228,122.999,123.1895,14916.0
2021-04-22 11:50:00,129.34,129.41,129.24,129.34,5525.0,123.1895,123.2562,123.0942,123.1895,5525.0
2021-04-22 12:00:00,129.36,129.36,129.1,129.11,14888.0,123.2085,123.2085,122.9609,122.9704,14888.0
2021-04-22 12:10:00,129.11,129.23,129.06,129.23,4335.0,122.9704,123.0847,122.9228,123.0847,4335.0
2021-04-22 12:20:00,129.22,129.3,129.17,129.28,4662.0,123.0752,123.1514,123.0276,123.1323,4662.0
2021-04-22 12:30:00,129.25,129.35,129.22,129.3,6290.0,123.1038,123.199,123.0752,123.1514,6290.0
2021-04-22 12:40:00,129.29,129.3,129.18,129.25,3234.0,123.1419,123.1514,123.0371,123.1038,3234.0
2021-04-22 12:50:00,129.26,129.46,129.25,129.39,5221.0,123.1133,123.3038,123.1038,123.2371,5221.0
2021-04-22 13:00:00,129.38,129.41,128.65,128.8,20230.0,123.2276,123.2562,122.5323,122.6752,20230.0
2021-04-22 13:10:00,128.73,128.73,128.16,128.24,23982.0,122.6085,122.6085,122.0656,122.1418,23982.0
2021-04-22 13:20:00,128.25,128.93,128.24,128.87,5798.0,122.1513,122.799,122.1418,122.7418,5798.0
2021-04-22 13:30:00,128.86,128.94,128.7,128.7,8567.0,122.7323,122.8085,122.5799,122.5799,8567.0
2021-04-22 13:40:00,128.77,128.77,127.9,127.9,7376.0,122.6466,122.6466,121.818,121.818,7376.0
2021-04-22 13:50:00,127.82,127.99,127.58,127.85,10152.0,121.7418,121.9037,121.5132,121.7703,10152.0
2021-04-22 14:00:00,127.78,127.78,127.31,127.54,16268.0,121.7037,121.7037,121.256,121.4751,16268.0
2021-04-22 14:10:00,127.55,127.89,127.54,127.76,6909.0,121.4846,121.8084,121.4751,121.6846,6909.0
2021-04-22 14:20:00,127.82,128.1,127.65,128.09,7259.0,121.7418,122.0085,121.5799,121.9989,7259.0
2021-04-22 14:30:00,128.03,128.13,127.88,128.01,5844.0,121.9418,122.037,121.7989,121.9227,5844.0
2021-04-22 14:40:00,127.97,128.2,127.92,128.06,5545.0,121.8846,122.1037,121.837,121.9704,5545.0
2021-04-22 14:50:00,128.06,128.2,127.93,128.16,6530.0,121.9704,122.1037,121.8465,122.0656,6530.0
2021-04-22 15:00:00,128.11,128.28,127.73,127.87,9417.0,122.018,122.1799,121.656,121.7894,9417.0
2021-04-22 15:10:00,127.79,127.87,127.65,127.68,8911.0,121.7132,121.7894,121.5799,121.6084,8911.0
2021-04-22 15:20:00,127.71,127.78,127.54,127.63,14392.0,121.637,121.7037,121.4751,121.5608,14392.0
2021-04-22 15:30:00,127.6,127.87,127.59,127.7,17812.0,121.5322,121.7894,121.5227,121.6275,17812.0
2021-04-22 15:40:00,127.7,127.99,127.66,127.89,30603.0,121.6275,121.9037,121.5894,121.8084,30603.0
2021-04-22 15:50:00,127.87,127.94,127.72,127.87,90397.0,121.7894,121.8561,121.6465,121.7894,90397.0
2021-04-23 09:30:00,127.95,128.31,127.22,127.23,32031.0,121.8656,122.2085,121.1703,121.1798,32031.0
2021-04-23 09:40:00,127.14,127.72,127.13,127.63,9882.0,121.0941,121.6465,121.0846,121.5608,9882.0
2021-04-23 09:50:00,127.69,127.78,127.48,127.71,5735.0,121.6179,121.7037,121.4179,121.637,5735.0
2021-04-23 10:00:00,127.75,128.03,127.66,127.7,8325.0,121.6751,121.9418,121.5894,121.6275,8325.0
2021-04-23 10:10:00,127.7,127.86,127.55,127.72,7470.0,121.6275,121.7799,121.4846,121.6465,7470.0
2021-04-23 10:20:00,127.7,127.76,127.51,127.67,6181.0,121.6275,121.6846,121.4465,121.5989,6181.0
2021-04-23 10:30:00,127.72,128.37,127.67,128.08,4777.0,121.6465,122.2656,121.5989,121.9894,4777.0
2021-04-23 10:40:00,128.03,128.25,128.0,128.25,16145.0,121.9418,122.1513,121.9132,122.1513,16145.0
2021-04-23 10:50:00,128.27,128.54,128.24,128.54,11309.0,122.1704,122.4275,122.1418,122.4275,11309.0
2021-04-23 11:00:00,128.51,128.53,128.32,128.41,7434.0,122.399,122.418,122.218,122.3037,7434.0
2021-04-23 11:10:00,128.43,128.61,128.38,128.58,9172.0,122.3228,122.4942,122.2751,122.4656,9172.0
2021-04-23 11:20:00,128.6,128.62,128.36,128.46,8959.0,122.4847,122.5037,122.2561,122.3513,8959.0
2021-04-23 11:30:00,128.43,128.64,128.42,128.54,6405.0,122.3228,122.5228,122.3132,122.4275,6405.0
2021-04-23 11:40:00,128.54,128.8,128.48,128.77,7987.0,122.4275,122.6752,122.3704,122.6466,7987.0
2021-04-23 11:50:00,128.71,128.86,128.64,128.72,6799.0,122.5894,122.7323,122.5228,122.599,6799.0
2021-04-23 12:00:00,128.73,128.89,128.67,128.77,4944.0,122.6085,122.7609,122.5513,122.6466,4944.0
2021-04-23 12:10:00,128.72,128.88,128.72,128.85,14471.0,122.599,122.7514,122.599,122.7228,14471.0
2021-04-23 12:20:00,128.87,128.95,128.64,128.7,7082.0,122.7418,122.818,122.5228,122.5799,7082.0
2021-04-23 12:30:00,128.73,128.76,128.63,128.7,6779.0,122.6085,122.6371,122.5132,122.5799,6779.0
2021-04-23 12:40:00,128.7,128.95,128.68,128.95,4640.0,122.5799,122.818,122.5609,122.818,4640.0
2021-04-23 12:50:00,129.0,129.03,128.68,128.69,5570.0,122.8657,122.8942,122.5609,122.5704,5570.0
2021-04-23 13:00:00,128.71,128.77,128.61,128.61,6596.0,122.5894,122.6466,122.4942,122.4942,6596.0
2021-04-23 13:10:00,128.6,128.67,128.49,128.55,10150.0,122.4847,122.5513,122.3799,122.4371,10150.0
2021-04-23 13:20:00,128.57,128.66,128.49,128.57,8728.0,122.4561,122.5418,122.3799,122.4561,8728.0
2021-04-23 13:30:00,128.62,128.67,128.48,128.52,3365.0,122.5037,122.5513,122.3704,122.4085,3365.0
2021-04-23 13:40:00,128.52,128.6,128.47,128.56,9604.0,122.4085,122.4847,122.3609,122.4466,9604.0
2021-04-23 13:50:00,128.56,128.6,128.48,128.5,7056.0,122.4466,122.4847,122.3704,122.3894,7056.0
2021-04-23 14:00:00,128.55,128.75,128.51,128.65,5868.0,122.4371,122.6275,122.399,122.5323,5868.0
2021-04-23 14:10:00,128.7,128.76,128.44,128.44,17240.0,122.5799,122.6371,122.3323,122.3323,17240.0
2021-04-23 14:20:00,128.48,128.62,128.43,128.62,5097.0,122.3704,122.5037,122.3228,122.5037,5097.0
2021-04-23 14:30:00,128.61,128.76,128.5,128.68,6710.0,122.4942,122.6371,122.3894,122.5609,6710.0
2021-04-23 14:40:00,128.76,128.86,128.73,128.85,5477.0,122.6371,122.7323,122.6085,122.7228,5477.0
2021-04-23 14:50:00,128.83,129.06,128.83,128.95,4615.0,122.7037,122.9228,122.7037,122.818,4615.0
2021-04-23 15:00:00,128.99,129.12,128.99,129.07,5749.0,122.8561,122.9799,122.8561,122.9323,5749.0
2021-04-23 15:10:00,129.05,129.12,129.0,129.07,5507.0,122.9133,122.9799,122.8657,122.9323,5507.0
2021-04-23 15:20:00,129.07,129.3,129.04,129.28,7094.0,122.9323,123.1514,122.9038,123.1323,7094.0
2021-04-23 15:30:00,129.27,129.45,129.25,129.25,14464.0,123.1228,123.2943,123.1038,123.1038,14464.0
2021-04-23 15:40:00,129.28,129.31,129.11,129.13,21398.0,123.1323,123.1609,122.9704,122.9895,21398.0
2021-04-23 15:50:00,129.16,129.17,128.76,128.77,83594.0,123.018,123.0276,122.6371,122.6466,83594.0
2021-04-26 09:30:00,128.6,129.03,128.1,128.76,77207.0,122.4847,122.8942,122.0085,122.6371,77207.0
2021-04-26 09:40:00,128.65,128.76,128.21,128.22,49511.0,122.5323,122.6371,122.1132,122.1227,49511.0
2021-04-26 09:50:00,128.2,128.2,127.46,127.8,18822.0,122.1037,122.1037,121.3989,121.7227,18822.0
2021-04-26 10:00:00,127.75,127.81,127.49,127.61,8213.0,121.6751,121.7322,121.4275,121.5418,8213.0
2021-04-26 10:10:00,127.59,127.64,127.23,127.36,12688.0,121.5227,121.5703,121.1798,121.3036,12688.0
2021-04-26 10:20:00,127.34,127.81,127.23,127.59,7450.0,121.2846,121.7322,121.1798,121.5227,7450.0
2021-04-26 10:30:00,127.63,127.65,127.18,127.2,15566.0,121.5608,121.5799,121.1322,121.1512,15566.0
2021-04-26 10:40:00,127.18,127.29,127.0,127.04,18264.0,121.1322,121.237,120.9608,120.9989,18264.0
2021-04-26 10:50:00,126.96,127.15,126.92,127.11,8022.0,120.9227,121.1036,120.8846,121.0655,8022.0
2021-04-26 11:00:00,127.13,127.4,127.09,127.23,4280.0,121.0846,121.3417,121.0465,121.1798,4280.0
2021-04-26 11:10:00,127.25,127.26,127.03,127.03,4813.0,121.1989,121.2084,120.9893,120.9893,4813.0
2021-04-26 11:20:00,127.02,127.22,127.02,127.22,5192.0,120.9798,121.1703,120.9798,121.1703,5192.0
2021-04-26 11:30:00,127.19,127.2,127.07,127.12,3220.0,121.1417,121.1512,121.0274,121.0751,3220.0
2021-04-26 11:40:00,127.07,127.2,127.0,127.02,7850.0,121.0274,121.1512,120.9608,120.9798,7850.0
2021-04-26 11:50:00,126.96,127.17,126.92,127.14,6324.0,120.9227,121.1227,120.8846,121.0941,6324.0
2021-04-26 12:00:00,127.1,127.12,126.91,126.91,4347.0,121.056,121.0751,120.875,120.875,4347.0
2021-04-26 12:10:00,126.88,127.07,126.86,127.06,5692.0,120.8465,121.0274,120.8274,121.0179,5692.0
2021-04-26 12:20:00,127.07,127.24,126.98,127.23,18280.0,121.0274,121.1893,120.9417,121.1798,18280.0
2021-04-26 12:30:00,127.21,127.3,127.16,127.3,9532.0,121.1608,121.2465,121.1132,121.2465,9532.0
2021-04-26 12:40:00,127.33,127.38,127.25,127.26,2700.0,121.2751,121.3227,121.1989,121.2084,2700.0
2021-04-26 12:50:00,127.26,127.33,127.15,127.19,4491.0,121.2084,121.2751,121.1036,121.1417,4491.0
2021-04-26 13:00:00,127.19,127.24,127.08,127.09,6013.0,121.1417,121.1893,121.037,121.0465,6013.0
2021-04-26 13:10:00,127.09,127.18,127.05,127.07,4689.0,121.0465,121.1322,121.0084,121.0274,4689.0
2021-04-26 13:20:00,127.05,127.12,127.0,127.08,4945.0,121.0084,121.0751,120.9608,121.037,4945.0
2021-04-26 13:30:00,127.08,127.08,126.82,126.84,5087.0,121.037,121.037,120.7893,120.8084,5087.0
2021-04-26 13:40:00,126.81,126.92,126.67,126.9,3181.0,120.7798,120.8846,120.6465,120.8655,3181.0
2021-04-26 13:50:00,126.84,126.92,126.8,126.86,3688.0,120.8084,120.8846,120.7703,120.8274,3688.0
2021-04-26 14:00:00,126.89,127.14,126.86,127.03,9289.0,120.856,121.0941,120.8274,120.9893,9289.0
2021-04-26 14:10:00,126.98,127.06,126.93,127.06,6991.0,120.9417,121.0179,120.8941,121.0179,6991.0
2021-04-26 14:20:00,127.04,127.24,127.0,127.24,3890.0,120.9989,121.1893,120.9608,121.1893,3890.0
2021-04-26 14:30:00,127.25,127.25,127.03,127.05,12369.0,121.1989,121.1989,120.9893,121.0084,12369.0
2021-04-26 14:40:00,127.03,127.04,126.86,127.0,18457.0,120.9893,120.9989,120.8274,120.9608,18457.0
2021-04-26 14:50:00,126.98,126.98,126.84,126.94,10893.0,120.9417,120.9417,120.8084,120.9036,10893.0
2021-04-26 15:00:00,126.98,127.05,126.86,127.04,8999.0,120.9417,121.0084,120.8274,120.9989,8999.0
2021-04-26 15:10:00,127.04,127.13,126.99,127.11,10372.0,120.9989,121.0846,120.9512,121.0655,10372.0
2021-04-26 15:20:00,127.13,127.16,126.57,126.57,20050.0,121.0846,121.1132,120.5512,120.5512,20050.0
2021-04-26 15:30:00,126.56,127.05,126.45,127.05,18877.0,120.5417,121.0084,120.4369,121.0084,18877.0
2021-04-26 15:40:00,127.01,127.15,126.95,126.97,25758.0,120.9703,121.1036,120.9131,120.9322,25758.0
2021-04-26 15:50:00,126.91,127.2,126.91,127.2,88700.0,120.875,121.1512,120.875,121.1512,88700.0
2021-04-27 09:30:00,127.17,127.96,126.87,127.21,35990.0,121.1227,121.8751,120.8369,121.1608,35990.0
2021-04-27 09:40:00,127.33,128.2,127.26,128.2,13732.0,121.2751,122.1037,121.2084,122.1037,13732.0
2021-04-27 09:50:00,128.22,128.32,128.09,128.18,16323.0,122.1227,122.218,121.9989,122.0846,16323.0
2021-04-27 10:00:00,128.13,128.38,127.92,128.0,20068.0,122.037,122.2751,121.837,121.9132,20068.0
2021-04-27 10:10:00,128.0,128.13,127.77,127.93,20617.0,121.9132,122.037,121.6941,121.8465,20617.0
2021-04-27 10:20:00,127.89,128.07,127.85,128.06,7594.0,121.8084,121.9799,121.7703,121.9704,7594.0
2021-04-27 10:30:00,128.05,128.16,127.83,127.92,17661.0,121.9608,122.0656,121.7513,121.837,17661.0
2021-04-27 10:40:00,127.92,129.04,127.86,129.03,27566.0,121.837,122.9038,121.7799,122.8942,27566.0
2021-04-27 10:50:00,128.95,129.27,128.8,129.25,32165.0,122.818,123.1228,122.6752,123.1038,32165.0
2021-04-27 11:00:00,129.3,129.3,128.93,129.02,21695.0,123.1514,123.1514,122.799,122.8847,21695.0
2021-04-27 11:10:00,129.03,129.17,128.94,129.04,9882.0,122.8942,123.0276,122.8085,122.9038,9882.0
2021-04-27 11:20:00,129.04,129.12,128.85,129.01,28645.0,122.9038,122.9799,122.7228,122.8752,28645.0
2021-04-27 11:30:00,129.02,129.05,128.92,128.93,10124.0,122.8847,122.9133,122.7895,122.799,10124.0
2021-04-27 11:40:00,128.92,129.03,128.88,129.03,11904.0,122.7895,122.8942,122.7514,122.8942,11904.0
2021-04-27 11:50:00,129.03,129.16,129.03,129.04,5401.0,122.8942,123.018,122.8942,122.9038,5401.0
2021-04-27 12:00:00,129.11,129.31,129.05,129.31,13624.0,122.9704,123.1609,122.9133,123.1609,13624.0
2021-04-27 12:10:00,129.28,129.28,129.05,129.1,24266.0,123.1323,123.1323,122.9133,122.9609,24266.0
2021-04-27 12:20:00,129.08,129.2,129.02,129.03,7756.0,122.9418,123.0561,122.8847,122.8942,7756.0
2021-04-27 12:30:00,129.05,129.05,128.97,129.01,19346.0,122.9133,122.9133,122.8371,122.8752,19346.0
2021-04-27 12:40:00,128.98,129.05,128.9,129.0,26112.0,122.8466,122.9133,122.7704,122.8657,26112.0
2021-04-27 12:50:00,128.96,129.03,128.9,129.03,16599.0,122.8276,122.8942,122.7704,122.8942,16599.0
2021-04-27 13:00:00,129.0,129.11,128.97,129.07,19796.0,122.8657,122.9704,122.8371,122.9323,19796.0
2021-04-27 13:10:00,129.09,129.11,128.95,128.95,30701.0,122.9514,122.9704,122.818,122.818,30701.0
2021-04-27 13:20:00,128.97,129.02,128.85,128.9,16860.0,122.8371,122.8847,122.7228,122.7704,16860.0
2021-04-27 13:30:00,128.93,128.99,128.85,128.94,5431.0,122.799,122.8561,122.7228,122.8085,5431.0
2021-04-27 13:40:00,128.89,129.01,128.89,128.95,4393.0,122.7609,122.8752,122.7609,122.818,4393.0
2021-04-27 13:50:00,128.98,129.05,128.95,129.03,5501.0,122.8466,122.9133,122.818,122.8942,5501.0
2021-04-27 14:00:00,129.03,129.05,128.93,128.95,7816.0,122.8942,122.9133,122.799,122.818,7816.0
2021-04-27 14:10:00,129.0,129.12,129.0,129.03,4638.0,122.8657,122.9799,122.8657,122.8942,4638.0
2021-04-27 14:20:00,129.03,129.15,128.97,129.02,11742.0,122.8942,123.0085,122.8371,122.8847,11742.0
2021-04-27 14:30:00,129.06,129.2,129.03,129.19,5878.0,122.9228,123.0561,122.8942,123.0466,5878.0
2021-04-27 14:40:00,129.17,129.23,129.1,129.15,7239.0,123.0276,123.0847,122.9609,123.0085,7239.0
2021-04-27 14:50:00,129.13,129.19,129.07,129.07,7602.0,122.9895,123.0466,122.9323,122.9323,7602.0
2021-04-27 15:00:00,129.06,129.21,129.01,129.02,9453.0,122.9228,123.0657,122.8752,122.8847,9453.0
2021-04-27 15:10:00,129.0,129.32,128.99,129.28,29313.0,122.8657,123.1704,122.8561,123.1323,29313.0
2021-04-27 15:20:00,129.26,129.49,129.15,129.48,50946.0,123.1133,123.3324,123.0085,123.3228,50946.0
2021-04-27 15:30:00,129.47,129.66,129.29,129.62,33857.0,123.3133,123.4943,123.1419,123.4562,33857.0
2021-04-27 15:40:00,129.61,129.72,129.51,129.54,46199.0,123.4466,123.5514,123.3514,123.38,46199.0
2021-04-27 15:50:00,129.57,129.58,129.12,129.13,169191.0,123.4085,123.4181,122.9799,122.9895,169191.0
2021-04-28 09:30:00,128.56,129.0,128.0,128.31,36658.0,122.4466,122.8657,121.9132,122.2085,36658.0
2021-04-28 09:40:00,128.47,128.62,128.15,128.41,12141.0,122.3609,122.5037,122.0561,122.3037,12141.0
2021-04-28 09:50:00,128.43,128.79,128.34,128.71,21516.0,122.3228,122.6656,122.237,122.5894,21516.0
2021-04-28 10:00:00,128.71,129.05,128.5,128.66,14615.0,122.5894,122.9133,122.3894,122.5418,14615.0
2021-04-28 10:10:00,128.64,128.85,128.61,128.84,11536.0,122.5228,122.7228,122.4942,122.7133,11536.0
2021-04-28 10:20:00,128.85,129.2,128.79,129.16,10337.0,122.7228,123.0561,122.6656,123.018,10337.0
2021-04-28 10:30:00,129.14,129.25,128.98,129.15,10428.0,122.999,123.1038,122.8466,123.0085,10428.0
2021-04-28 10:40:00,129.14,129.56,129.08,129.31,17751.0,122.999,123.399,122.9418,123.1609,17751.0
2021-04-28 10:50:00,129.33,129.46,129.24,129.41,7718.0,123.18,123.3038,123.0942,123.2562,7718.0
2021-04-28 11:00:00,129.4,129.52,129.22,129.25,16877.0,123.2466,123.3609,123.0752,123.1038,16877.0
2021-04-28 11:10:00,129.31,129.31,129.11,129.26,7163.0,123.1609,123.1609,122.9704,123.1133,7163.0
2021-04-28 11:20:00,129.31,129.48,129.28,129.39,8283.0,123.1609,123.3228,123.1323,123.2371,8283.0
2021-04-28 11:30:00,129.37,129.5,129.22,129.45,15200.0,123.2181,123.3419,123.0752,123.2943,15200.0
2021-04-28 11:40:00,129.44,129.59,129.35,129.52,6537.0,123.2847,123.4276,123.199,123.3609,6537.0
2021-04-28 11:50:00,129.46,129.53,129.34,129.49,5454.0,123.3038,123.3705,123.1895,123.3324,5454.0
2021-04-28 12:00:00,129.49,129.54,129.26,129.53,65265.0,123.3324,123.38,123.1133,123.3705,65265.0
2021-04-28 12:10:00,129.52,129.52,129.06,129.17,8691.0,123.3609,123.3609,122.9228,123.0276,8691.0
2021-04-28 12:20:00,129.2,129.21,129.02,129.06,13038.0,123.0561,123.0657,122.8847,122.9228,13038.0
2021-04-28 12:30:00,129.1,129.18,129.04,129.05,6521.0,122.9609,123.0371,122.9038,122.9133,6521.0
2021-04-28 12:40:00,129.09,129.15,128.95,129.12,5280.0,122.9514,123.0085,122.818,122.9799,5280.0
2021-04-28 12:50:00,129.11,129.14,128.95,129.0,7797.0,122.9704,122.999,122.818,122.8657,7797.0
2021-04-28 13:00:00,128.96,129.15,128.96,129.09,4175.0,122.8276,123.0085,122.8276,122.9514,4175.0
2021-04-28 13:10:00,129.07,129.13,128.95,129.13,4696.0,122.9323,122.9895,122.818,122.9895,4696.0
2021-04-28 13:20:00,129.11,129.2,129.03,129.2,5556.0,122.9704,123.0561,122.8942,123.0561,5556.0
2021-04-28 13:30:00,129.18,129.19,128.94,128.99,6379.0,123.0371,123.0466,122.8085,122.8561,6379.0
2021-04-28 13:40:00,128.97,129.02,128.85,128.85,7921.0,122.8371,122.8847,122.7228,122.7228,7921.0
2021-04-28 13:50:00,128.85,128.89,128.46,128.46,6835.0,122.7228,122.7609,122.3513,122.3513,6835.0
2021-04-28 14:00:00,128.5,128.98,128.36,128.79,10086.0,122.3894,122.8466,122.2561,122.6656,10086.0
2021-04-28 14:10:00,128.77,128.81,128.65,128.69,13435.0,122.6466,122.6847,122.5323,122.5704,13435.0
2021-04-28 14:20:00,128.67,128.83,128.63,128.64,19901.0,122.5513,122.7037,122.5132,122.5228,19901.0
2021-04-28 14:30:00,128.66,129.13,128.37,129.09,20073.0,122.5418,122.9895,122.2656,122.9514,20073.0
2021-04-28 14:40:00,129.09,129.19,128.85,128.9,13908.0,122.9514,123.0466,122.7228,122.7704,13908.0
2021-04-28 14:50:00,128.87,129.03,128.79,128.87,8818.0,122.7418,122.8942,122.6656,122.7418,8818.0
2021-04-28 15:00:00,128.89,128.96,128.82,128.93,6288.0,122.7609,122.8276,122.6942,122.799,6288.0
2021-04-28 15:10:00,128.9,128.91,128.51,128.67,16145.0,122.7704,122.7799,122.399,122.5513,16145.0
2021-04-28 15:20:00,128.64,128.76,128.56,128.66,32232.0,122.5228,122.6371,122.4466,122.5418,32232.0
2021-04-28 15:30:00,128.67,128.75,128.45,128.59,20226.0,122.5513,122.6275,122.3418,122.4752,20226.0
2021-04-28 15:40:00,128.61,128.7,128.53,128.68,17956.0,122.4942,122.5799,122.418,122.5609,17956.0
2021-04-28 15:50:00,128.65,128.68,128.22,128.56,99565.0,122.5323,122.5609,122.1227,122.4466,99565.0
2021-04-29 09:30:00,129.06,130.08,128.81,129.91,43909.0,122.9228,123.8943,122.6847,123.7324,43909.0
2021-04-29 09:40:00,129.94,130.65,129.87,130.53,22200.0,123.761,124.4372,123.6943,124.3229,22200.0
2021-04-29 09:50:00,130.55,130.6,129.97,130.07,15884.0,124.3419,124.3896,123.7895,123.8848,15884.0
2021-04-29 10:00:00,129.98,130.19,129.78,130.11,35542.0,123.7991,123.9991,123.6086,123.9229,35542.0
2021-04-29 10:10:00,130.09,130.2,129.84,130.02,18981.0,123.9038,124.0086,123.6657,123.8371,18981.0
2021-04-29 10:20:00,130.02,130.1,129.69,129.72,25179.0,123.8371,123.9133,123.5228,123.5514,25179.0
2021-04-29 10:30:00,129.68,129.75,129.38,129.72,24301.0,123.5133,123.58,123.2276,123.5514,24301.0
2021-04-29 10:40:00,129.72,130.09,129.68,129.87,13741.0,123.5514,123.9038,123.5133,123.6943,13741.0
2021-04-29 10:50:00,129.87,130.32,129.8,130.14,34944.0,123.6943,124.1229,123.6276,123.9514,34944.0
2021-04-29 11:00:00,130.19,130.48,130.14,130.45,21227.0,123.9991,124.2753,123.9514,124.2467,21227.0
2021-04-29 11:10:00,130.46,130.54,130.25,130.29,9699.0,124.2562,124.3324,124.0562,124.0943,9699.0
2021-04-29 11:20:00,130.31,130.43,130.23,130.26,12257.0,124.1134,124.2277,124.0372,124.0657,12257.0
2021-04-29 11:30:00,130.25,130.27,129.94,129.94,12221.0,124.0562,124.0753,123.761,123.761,12221.0
2021-04-29 11:40:00,129.94,130.17,129.91,129.96,15323.0,123.761,123.98,123.7324,123.78,15323.0
2021-04-29 11:50:00,129.96,129.96,129.5,129.57,24060.0,123.78,123.78,123.3419,123.4085,24060.0
2021-04-29 12:00:00,129.59,129.59,129.11,129.22,21732.0,123.4276,123.4276,122.9704,123.0752,21732.0
2021-04-29 12:10:00,129.31,129.53,129.17,129.37,12128.0,123.1609,123.3705,123.0276,123.2181,12128.0
2021-04-29 12:20:00,129.43,129.55,129.31,129.47,22544.0,123.2752,123.3895,123.1609,123.3133,22544.0
2021-04-29 12:30:00,129.37,129.65,129.34,129.51,5092.0,123.2181,123.4847,123.1895,123.3514,5092.0
2021-04-29 12:40:00,129.54,129.85,129.54,129.85,5501.0,123.38,123.6752,123.38,123.6752,5501.0
2021-04-29 12:50:00,129.89,129.9,129.81,129.9,3855.0,123.7133,123.7229,123.6371,123.7229,3855.0
2021-04-29 13:00:00,129.91,130.02,129.75,130.02,9921.0,123.7324,123.8371,123.58,123.8371,9921.0
2021-04-29 13:10:00,129.98,130.19,129.94,130.1,12948.0,123.7991,123.9991,123.761,123.9133,12948.0
2021-04-29 13:20:00,130.16,130.29,130.03,130.18,6197.0,123.9705,124.0943,123.8467,123.9895,6197.0
2021-04-29 13:30:00,130.19,130.38,130.19,130.25,14004.0,123.9991,124.18,123.9991,124.0562,14004.0
2021-04-29 13:40:00,130.26,130.56,130.26,130.49,6300.0,124.0657,124.3515,124.0657,124.2848,6300.0
2021-04-29 13:50:00,130.5,130.61,130.33,130.39,12922.0,124.2943,124.3991,124.1324,124.1896,12922.0
2021-04-29 14:00:00,130.39,130.46,130.26,130.38,65405.0,124.1896,124.2562,124.0657,124.18,65405.0
2021-04-29 14:10:00,130.38,130.63,130.38,130.63,13855.0,124.18,124.4181,124.18,124.4181,13855.0
2021-04-29 14:20:00,130.63,130.76,130.62,130.75,4075.0,124.4181,124.542,124.4086,124.5324,4075.0
2021-04-29 14:30:00,130.75,130.91,130.72,130.89,8046.0,124.5324,124.6848,124.5039,124.6658,8046.0
2021-04-29 14:40:00,130.89,131.19,130.84,131.01,15317.0,124.6658,124.9515,124.6182,124.7801,15317.0
2021-04-29 14:50:00,131.04,131.08,130.84,130.93,10471.0,124.8086,124.8467,124.6182,124.7039,10471.0
2021-04-29 15:00:00,130.99,131.15,130.99,131.13,10993.0,124.761,124.9134,124.761,124.8944,10993.0
2021-04-29 15:10:00,131.16,131.25,131.08,131.12,10010.0,124.9229,125.0087,124.8467,124.8848,10010.0
2021-04-29 15:20:00,131.17,131.21,130.99,131.03,12777.0,124.9325,124.9706,124.761,124.7991,12777.0
2021-04-29 15:30:00,131.06,131.26,130.76,131.07,22443.0,124.8277,125.0182,124.542,124.8372,22443.0
2021-04-29 15:40:00,131.08,131.27,130.94,131.08,31599.0,124.8467,125.0277,124.7134,124.8467,31599.0
2021-04-29 15:50:00,131.02,131.24,131.02,131.18,63503.0,124.7896,124.9991,124.7896,124.942,63503.0
2021-04-30 09:30:00,131.34,132.17,130.98,132.17,48619.0,125.0944,125.8849,124.7515,125.8849,48619.0
2021-04-30 09:40:00,132.19,132.8,131.9,132.08,47826.0,125.904,126.485,125.6277,125.7992,47826.0
2021-04-30 09:50:00,132.0,132.16,131.81,131.81,22213.0,125.723,125.8754,125.542,125.542,22213.0
2021-04-30 10:00:00,131.83,132.07,131.63,131.66,27290.0,125.5611,125.7897,125.3706,125.3992,27290.0
2021-04-30 10:10:00,131.52,131.56,130.69,131.03,25011.0,125.2658,125.3039,124.4753,124.7991,25011.0
2021-04-30 10:20:00,131.02,131.05,130.45,130.85,22984.0,124.7896,124.8182,124.2467,124.6277,22984.0
2021-04-30 10:30:00,130.89,131.0,130.34,130.34,4403.0,124.6658,124.7705,124.1419,124.1419,4403.0
2021-04-30 10:40:00,130.31,130.49,130.25,130.4,4839.0,124.1134,124.2848,124.0562,124.1991,4839.0
2021-04-30 10:50:00,130.32,130.52,130.25,130.41,4523.0,124.1229,124.3134,124.0562,124.2086,4523.0
2021-04-30 11:00:00,130.28,130.53,130.17,130.36,7231.0,124.0848,124.3229,123.98,124.161,7231.0
2021-04-30 11:10:00,130.33,130.55,130.25,130.29,15016.0,124.1324,124.3419,124.0562,124.0943,15016.0
2021-04-30 11:20:00,130.13,130.46,130.13,130.35,20367.0,123.9419,124.2562,123.9419,124.1515,20367.0
2021-04-30 11:30:00,130.33,130.56,130.32,130.49,12615.0,124.1324,124.3515,124.1229,124.2848,12615.0
2021-04-30 11:40:00,130.49,130.63,130.45,130.6,5516.0,124.2848,124.4181,124.2467,124.3896,5516.0
2021-04-30 11:50:00,130.57,130.82,130.55,130.8,5855.0,124.361,124.5991,124.3419,124.5801,5855.0
2021-04-30 12:00:00,130.84,130.97,130.72,130.88,5205.0,124.6182,124.742,124.5039,124.6563,5205.0
2021-04-30 12:10:00,130.88,130.95,130.85,130.95,8237.0,124.6563,124.7229,124.6277,124.7229,8237.0
2021-04-30 12:20:00,130.91,131.12,130.86,130.89,5370.0,124.6848,124.8848,124.6372,124.6658,5370.0
2021-04-30 12:30:00,130.88,130.98,130.86,130.96,9907.0,124.6563,124.7515,124.6372,124.7324,9907.0
2021-04-30 12:40:00,130.96,131.0,130.73,130.78,5401.0,124.7324,124.7705,124.5134,124.561,5401.0
2021-04-30 12:50:00,130.8,130.9,130.66,130.83,5280.0,124.5801,124.6753,124.4467,124.6086,5280.0
2021-04-30 13:00:00,130.86,130.87,130.69,130.71,4219.0,124.6372,124.6467,124.4753,124.4943,4219.0
2021-04-30 13:10:00,130.71,130.73,130.52,130.56,5210.0,124.4943,124.5134,124.3134,124.3515,5210.0
2021-04-30 13:20:00,130.61,130.8,130.55,130.8,2813.0,124.3991,124.5801,124.3419,124.5801,2813.0
2021-04-30 13:30:00,130.81,130.9,130.81,130.88,5622.0,124.5896,124.6753,124.5896,124.6563,5622.0
2021-04-30 13:40:00,130.85,130.92,130.58,130.59,6600.0,124.6277,124.6944,124.3705,124.38,6600.0
2021-04-30 13:50:00,130.62,130.69,130.24,130.31,4977.0,124.4086,124.4753,124.0467,124.1134,4977.0
2021-04-30 14:00:00,130.36,130.55,130.23,130.55,9167.0,124.161,124.3419,124.0372,124.3419,9167.0
2021-04-30 14:10:00,130.59,130.73,130.52,130.71,6598.0,124.38,124.5134,124.3134,124.4943,6598.0
2021-04-30 14:20:00,130.67,130.73,130.59,130.68,7364.0,124.4562,124.5134,124.38,124.4658,7364.0
2021-04-30 14:30:00,130.62,130.81,130.62,130.74,7349.0,124.4086,124.5896,124.4086,124.5229,7349.0
2021-04-30 14:40:00,130.72,131.05,130.71,130.85,22259.0,124.5039,124.8182,124.4943,124.6277,22259.0
2021-04-30 14:50:00,130.81,130.93,130.76,130.93,10757.0,124.5896,124.7039,124.542,124.7039,10757.0
2021-04-30 15:00:00,130.95,131.07,130.77,130.8,14960.0,124.7229,124.8372,124.5515,124.5801,14960.0
2021-04-30 15:10:00,130.78,130.96,130.59,130.71,18722.0,124.561,124.7324,124.38,124.4943,18722.0
2021-04-30 15:20:00,130.72,130.98,130.7,130.81,15964.0,124.5039,124.7515,124.4848,124.5896,15964.0
2021-04-30 15:30:00,130.82,130.99,130.76,130.9,17739.0,124.5991,124.761,124.542,124.6753,17739.0
2021-04-30 15:40:00,130.88,131.02,130.48,131.02,35011.0,124.6563,124.7896,124.2753,124.7896,35011.0
2021-04-30 15:50:00,130.95,131.02,130.58,131.02,139907.0,124.7229,124.7896,124.3705,124.7896,139907.0
2021-05-03 09:30:00,131.31,132.27,130.92,132.25,66963.0,125.0658,125.9802,124.6944,125.9611,66963.0
2021-05-03 09:40:00,132.24,132.69,132.08,132.67,19341.0,125.9516,126.3802,125.7992,126.3611,19341.0
2021-05-03 09:50:00,132.72,132.79,132.46,132.47,9172.0,126.4088,126.4754,126.1611,126.1706,9172.0
2021-05-03 10:00:00,132.46,132.58,132.24,132.49,17051.0,126.1611,126.2754,125.9516,126.1897,17051.0
2021-05-03 10:10:00,132.47,132.76,132.31,132.56,11339.0,126.1706,126.4469,126.0183,126.2564,11339.0
2021-05-03 10:20:00,132.6,132.71,132.38,132.41,18958.0,126.2945,126.3992,126.0849,126.1135,18958.0
2021-05-03 10:30:00,132.48,132.61,132.36,132.44,11627.0,126.1802,126.304,126.0659,126.1421,11627.0
2021-05-03 10:40:00,132.5,132.88,132.43,132.54,11629.0,126.1992,126.5611,126.1325,126.2373,11629.0
2021-05-03 10:50:00,132.52,132.58,132.13,132.58,9550.0,126.2183,126.2754,125.8468,126.2754,9550.0
2021-05-03 11:00:00,132.48,132.57,132.33,132.47,32683.0,126.1802,126.2659,126.0373,126.1706,32683.0
2021-05-03 11:10:00,132.48,132.69,132.46,132.65,21319.0,126.1802,126.3802,126.1611,126.3421,21319.0
2021-05-03 11:20:00,132.65,132.88,132.49,132.6,15830.0,126.3421,126.5611,126.1897,126.2945,15830.0
2021-05-03 11:30:00,132.58,132.84,132.56,132.72,10017.0,126.2754,126.523,126.2564,126.4088,10017.0
2021-05-03 11:40:00,132.74,132.8,132.59,132.8,8739.0,126.4278,126.485,126.2849,126.485,8739.0
2021-05-03 11:50:00,132.83,132.83,132.6,132.78,8742.0,126.5135,126.5135,126.2945,126.4659,8742.0
2021-05-03 12:00:00,132.78,132.86,132.67,132.71,9785.0,126.4659,126.5421,126.3611,126.3992,9785.0
2021-05-03 12:10:00,132.73,132.8,132.62,132.71,20692.0,126.4183,126.485,126.3135,126.3992,20692.0
2021-05-03 12:20:00,132.67,132.83,132.57,132.58,12961.0,126.3611,126.5135,126.2659,126.2754,12961.0
2021-05-03 12:30:00,132.61,132.63,132.49,132.55,10502.0,126.304,126.323,126.1897,126.2468,10502.0
2021-05-03 12:40:00,132.59,132.78,132.57,132.72,9858.0,126.2849,126.4659,126.2659,126.4088,9858.0
2021-05-03 12:50:00,132.7,132.94,132.67,132.84,22843.0,126.3897,126.6183,126.3611,126.523,22843.0
2021-05-03 13:00:00,132.84,133.03,132.8,133.0,19419.0,126.523,126.704,126.485,126.6754,19419.0
2021-05-03 13:10:00,133.0,133.17,132.85,133.09,21029.0,126.6754,126.8374,126.5326,126.7612,21029.0
2021-05-03 13:20:00,133.09,133.16,132.74,132.77,11040.0,126.7612,126.8278,126.4278,126.4564,11040.0
2021-05-03 13:30:00,132.78,132.87,132.69,132.75,12438.0,126.4659,126.5516,126.3802,126.4373,12438.0
2021-05-03 13:40:00,132.76,132.77,132.47,132.56,14274.0,126.4469,126.4564,126.1706,126.2564,14274.0
2021-05-03 13:50:00,132.52,132.77,132.48,132.71,5303.0,126.2183,126.4564,126.1802,126.3992,5303.0
2021-05-03 14:00:00,132.74,132.81,132.63,132.75,7532.0,126.4278,126.4945,126.323,126.4373,7532.0
2021-05-03 14:10:00,132.73,132.82,132.7,132.75,5443.0,126.4183,126.504,126.3897,126.4373,5443.0
2021-05-03 14:20:00,132.77,132.8,132.66,132.71,5580.0,126.4564,126.485,126.3516,126.3992,5580.0
2021-05-03 14:30:00,132.68,132.96,132.68,132.76,9842.0,126.3707,126.6373,126.3707,126.4469,9842.0
2021-05-03 14:40:00,132.75,133.07,132.75,133.07,7809.0,126.4373,126.7421,126.4373,126.7421,7809.0
2021-05-03 14:50:00,133.07,133.12,132.97,133.0,5713.0,126.7421,126.7897,126.6469,126.6754,5713.0
2021-05-03 15:00:00,132.96,132.97,132.82,132.87,9656.0,126.6373,126.6469,126.504,126.5516,9656.0
2021-05-03 15:10:00,132.85,132.85,132.7,132.75,12288.0,126.5326,126.5326,126.3897,126.4373,12288.0
2021-05-03 15:20:00,132.69,132.7,132.54,132.62,16507.0,126.3802,126.3897,126.2373,126.3135,16507.0
2021-05-03 15:30:00,132.61,132.63,132.23,132.25,15778.0,126.304,126.323,125.9421,125.9611,15778.0
2021-05-03 15:40:00,132.25,132.48,132.25,132.29,22571.0,125.9611,126.1802,125.9611,125.9992,22571.0
2021-05-03 15:50:00,132.25,132.25,131.97,132.13,106464.0,125.9611,125.9611,125.6944,125.8468,106464.0
2021-05-04 09:30:00,131.15,131.45,130.63,131.11,42448.0,124.9134,125.1991,124.4181,124.8753,42448.0
2021-05-04 09:40:00,131.13,131.2,130.54,130.88,42151.0,124.8944,124.961,124.3324,124.6563,42151.0
2021-05-04 09:50:00,130.88,130.99,130.54,130.92,45304.0,124.6563,124.761,124.3324,124.6944,45304.0
2021-05-04 10:00:00,130.83,130.86,130.43,130.76,22415.0,124.6086,124.6372,124.2277,124.542,22415.0
2021-05-04 10:10:00,130.71,131.32,130.62,131.21,12712.0,124.4943,125.0753,124.4086,124.9706,12712.0
2021-05-04 10:20:00,131.21,131.21,130.94,131.03,16258.0,124.9706,124.9706,124.7134,124.7991,16258.0
2021-05-04 10:30:00,131.05,131.33,130.86,131.33,15668.0,124.8182,125.0849,124.6372,125.0849,15668.0
2021-05-04 10:40:00,131.3,131.3,130.72,130.82,11040.0,125.0563,125.0563,124.5039,124.5991,11040.0
2021-05-04 10:50:00,130.79,130.79,130.48,130.52,14962.0,124.5705,124.5705,124.2753,124.3134,14962.0
2021-05-04 11:00:00,130.49,130.55,130.07,130.26,14172.0,124.2848,124.3419,123.8848,124.0657,14172.0
2021-05-04 11:10:00,130.29,130.38,129.99,130.29,24167.0,124.0943,124.18,123.8086,124.0943,24167.0
2021-05-04 11:20:00,130.26,130.68,130.25,130.65,14535.0,124.0657,124.4658,124.0562,124.4372,14535.0
2021-05-04 11:30:00,130.7,130.98,130.7,130.9,9336.0,124.4848,124.7515,124.4848,124.6753,9336.0
2021-05-04 11:40:00,130.9,130.9,130.64,130.67,19540.0,124.6753,124.6753,124.4277,124.4562,19540.0
2021-05-04 11:50:00,130.69,130.7,130.33,130.42,16418.0,124.4753,124.4848,124.1324,124.2181,16418.0
2021-05-04 12:00:00,130.38,130.69,130.37,130.68,13103.0,124.18,124.4753,124.1705,124.4658,13103.0
2021-05-04 12:10:00,130.71,130.84,130.64,130.82,35364.0,124.4943,124.6182,124.4277,124.5991,35364.0
2021-05-04 12:20:00,130.81,130.81,130.68,130.71,9991.0,124.5896,124.5896,124.4658,124.4943,9991.0
2021-05-04 12:30:00,130.71,130.78,130.61,130.77,49694.0,124.4943,124.561,124.3991,124.5515,49694.0
2021-05-04 12:40:00,130.78,130.86,130.68,130.85,8603.0,124.561,124.6372,124.4658,124.6277,8603.0
2021-05-04 12:50:00,130.85,130.9,130.73,130.74,7716.0,124.6277,124.6753,124.5134,124.5229,7716.0
2021-05-04 13:00:00,130.7,130.88,130.63,130.79,10393.0,124.4848,124.6563,124.4181,124.5705,10393.0
2021-05-04 13:10:00,130.77,131.06,130.73,131.05,13516.0,124.5515,124.8277,124.5134,124.8182,13516.0
2021-05-04 13:20:00,130.99,131.18,130.97,131.1,10813.0,124.761,124.942,124.742,124.8658,10813.0
2021-05-04 13:30:00,131.15,131.21,130.95,131.08,13007.0,124.9134,124.9706,124.7229,124.8467,13007.0
2021-05-04 13:40:00,131.08,131.37,130.97,131.08,20492.0,124.8467,125.123,124.742,124.8467,20492.0
2021-05-04 13:50:00,131.03,131.16,130.95,131.08,8175.0,124.7991,124.9229,124.7229,124.8467,8175.0
2021-05-04 14:00:00,131.05,131.22,130.97,131.08,12603.0,124.8182,124.9801,124.742,124.8467,12603.0
2021-05-04 14:10:00,131.08,131.19,131.02,131.13,7650.0,124.8467,124.9515,124.7896,124.8944,7650.0
2021-05-04 14:20:00,131.16,131.21,130.96,131.04,17825.0,124.9229,124.9706,124.7324,124.8086,17825.0
2021-05-04 14:30:00,131.01,131.27,131.01,131.18,18232.0,124.7801,125.0277,124.7801,124.942,18232.0
2021-05-04 14:40:00,131.17,131.27,131.08,131.23,12927.0,124.9325,125.0277,124.8467,124.9896,12927.0
2021-05-04 14:50:00,131.24,131.37,131.22,131.29,15169.0,124.9991,125.123,124.9801,125.0468,15169.0
2021-05-04 15:00:00,131.28,131.42,131.01,131.3,31249.0,125.0372,125.1706,124.7801,125.0563,31249.0
2021-05-04 15:10:00,131.31,131.69,131.3,131.56,151540.0,125.0658,125.4277,125.0563,125.3039,151540.0
2021-05-04 15:20:00,131.57,131.68,131.44,131.63,32045.0,125.3134,125.4182,125.1896,125.3706,32045.0
2021-05-04 15:30:00,131.62,131.93,131.47,131.62,50284.0,125.3611,125.6563,125.2182,125.3611,50284.0
2021-05-04 15:40:00,131.59,131.59,131.32,131.4,36579.0,125.3325,125.3325,125.0753,125.1515,36579.0
2021-05-04 15:50:00,131.41,132.05,131.4,132.04,149811.0,125.1611,125.7706,125.1515,125.7611,149811.0
2021-05-05 09:30:00,132.2,132.98,131.75,132.66,92375.0,125.9135,126.6564,125.4849,126.3516,92375.0
2021-05-05 09:40:00,132.65,132.66,131.75,131.95,52915.0,126.3421,126.3516,125.4849,125.6754,52915.0
2021-05-05 09:50:00,131.99,132.06,131.42,131.68,20472.0,125.7135,125.7801,125.1706,125.4182,20472.0
2021-05-05 10:00:00,131.69,131.71,131.08,131.25,13111.0,125.4277,125.4468,124.8467,125.0087,13111.0
2021-05-05 10:10:00,131.21,131.48,130.77,130.8,14388.0,124.9706,125.2277,124.5515,124.5801,14388.0
2021-05-05 10:20:00,130.77,131.01,130.57,130.97,31018.0,124.5515,124.7801,124.361,124.742,31018.0
2021-05-05 10:30:00,130.96,131.16,130.71,130.88,14545.0,124.7324,124.9229,124.4943,124.6563,14545.0
2021-05-05 10:40:00,130.88,131.17,130.88,130.91,90536.0,124.6563,124.9325,124.6563,124.6848,90536.0
2021-05-05 10:50:00,130.92,131.07,130.81,130.84,22107.0,124.6944,124.8372,124.5896,124.6182,22107.0
2021-05-05 11:00:00,130.86,131.43,130.81,131.31,32742.0,124.6372,125.1801,124.5896,125.0658,32742.0
2021-05-05 11:10:00,131.33,131.36,130.89,131.15,234330.0,125.0849,125.1134,124.6658,124.9134,234330.0
2021-05-05 11:20:00,131.15,131.18,130.71,130.71,14671.0,124.9134,124.942,124.4943,124.4943,14671.0
2021-05-05 11:30:00,130.62,130.94,130.6,130.9,20201.0,124.4086,124.7134,124.3896,124.6753,20201.0
2021-05-05 11:40:00,130.85,131.08,130.78,130.92,8245.0,124.6277,124.8467,124.561,124.6944,8245.0
2021-05-05 11:50:00,130.92,131.21,130.92,131.21,7937.0,124.6944,124.9706,124.6944,124.9706,7937.0
2021-05-05 12:00:00,131.2,131.33,131.02,131.29,14547.0,124.961,125.0849,124.7896,125.0468,14547.0
2021-05-05 12:10:00,131.26,131.27,130.78,130.91,102395.0,125.0182,125.0277,124.561,124.6848,102395.0
2021-05-05 12:20:00,130.91,131.12,130.87,131.12,15223.0,124.6848,124.8848,124.6467,124.8848,15223.0
2021-05-05 12:30:00,131.13,131.23,130.66,130.66,14733.0,124.8944,124.9896,124.4467,124.4467,14733.0
2021-05-05 12:40:00,130.66,130.66,130.31,130.46,14459.0,124.4467,124.4467,124.1134,124.2562,14459.0
2021-05-05 12:50:00,130.48,130.48,130.25,130.29,17644.0,124.2753,124.2753,124.0562,124.0943,17644.0
2021-05-05 13:00:00,130.2,130.36,130.15,130.15,26219.0,124.0086,124.161,123.961,123.961,26219.0
2021-05-05 13:10:00,130.15,130.2,130.07,130.19,11010.0,123.961,124.0086,123.8848,123.9991,11010.0
2021-05-05 13:20:00,130.17,130.25,129.93,129.97,16572.0,123.98,124.0562,123.7514,123.7895,16572.0
2021-05-05 13:30:00,129.96,130.23,129.9,129.93,15747.0,123.78,124.0372,123.7229,123.7514,15747.0
2021-05-05 13:40:00,129.93,129.96,129.81,129.88,17497.0,123.7514,123.78,123.6371,123.7038,17497.0
2021-05-05 13:50:00,129.9,129.95,129.8,129.86,23867.0,123.7229,123.7705,123.6276,123.6848,23867.0
2021-05-05 14:00:00,129.88,129.93,129.75,129.78,15973.0,123.7038,123.7514,123.58,123.6086,15973.0
2021-05-05 14:10:00,129.8,130.11,129.74,129.97,16228.0,123.6276,123.9229,123.5705,123.7895,16228.0
2021-05-05 14:20:00,129.97,130.01,129.7,129.83,19054.0,123.7895,123.8276,123.5324,123.6562,19054.0
2021-05-05 14:30:00,129.9,129.99,129.65,129.65,23804.0,123.7229,123.8086,123.4847,123.4847,23804.0
2021-05-05 14:40:00,129.64,129.67,129.45,129.52,29769.0,123.4752,123.5038,123.2943,123.3609,29769.0
2021-05-05 14:50:00,129.52,129.9,129.45,129.73,31125.0,123.3609,123.7229,123.2943,123.5609,31125.0
2021-05-05 15:00:00,129.7,129.73,129.02,129.06,52584.0,123.5324,123.5609,122.8847,122.9228,52584.0
2021-05-05 15:10:00,129.06,129.17,128.86,128.98,28585.0,122.9228,123.0276,122.7323,122.8466,28585.0
2021-05-05 15:20:00,128.97,129.01,128.68,128.7,35321.0,122.8371,122.8752,122.5609,122.5799,35321.0
2021-05-05 15:30:00,128.67,129.02,128.62,128.9,42165.0,122.5513,122.8847,122.5037,122.7704,42165.0
2021-05-05 15:40:00,128.88,129.02,128.6,128.61,48037.0,122.7514,122.8847,122.4847,122.4942,48037.0
2021-05-05 15:50:00,128.63,128.72,128.36,128.66,131749.0,122.5132,122.599,122.2561,122.5418,131749.0
2021-05-06 09:30:00,128.97,129.67,128.52,129.67,65341.0,122.8371,123.5038,122.4085,123.5038,65341.0
2021-05-06 09:40:00,129.62,129.8,128.86,129.1,57182.0,123.4562,123.6276,122.7323,122.9609,57182.0
2021-05-06 09:50:00,129.08,129.64,128.88,129.45,48424.0,122.9418,123.4752,122.7514,123.2943,48424.0
2021-05-06 10:00:00,129.43,129.55,128.62,128.63,34405.0,123.2752,123.3895,122.5037,122.5132,34405.0
2021-05-06 10:10:00,128.65,129.23,128.63,128.8,30632.0,122.5323,123.0847,122.5132,122.6752,30632.0
2021-05-06 10:20:00,128.73,129.41,128.73,129.22,26957.0,122.6085,123.2562,122.6085,123.0752,26957.0
2021-05-06 10:30:00,129.19,129.54,129.03,129.44,29576.0,123.0466,123.38,122.8942,123.2847,29576.0
2021-05-06 10:40:00,129.41,129.58,129.35,129.41,38267.0,123.2562,123.4181,123.199,123.2562,38267.0
2021-05-06 10:50:00,129.4,129.44,128.84,128.87,15179.0,123.2466,123.2847,122.7133,122.7418,15179.0
2021-05-06 11:00:00,128.87,128.92,128.46,128.59,15651.0,122.7418,122.7895,122.3513,122.4752,15651.0
2021-05-06 11:10:00,128.59,128.72,128.16,128.23,19601.0,122.4752,122.599,122.0656,122.1323,19601.0
2021-05-06 11:20:00,128.21,128.62,128.18,128.56,16332.0,122.1132,122.5037,122.0846,122.4466,16332.0
2021-05-06 11:30:00,128.59,128.82,128.53,128.66,22008.0,122.4752,122.6942,122.418,122.5418,22008.0
2021-05-06 11:40:00,128.65,128.85,128.61,128.84,27178.0,122.5323,122.7228,122.4942,122.7133,27178.0
2021-05-06 11:50:00,128.87,128.97,128.61,128.71,14388.0,122.7418,122.8371,122.4942,122.5894,14388.0
2021-05-06 12:00:00,128.71,128.85,128.44,128.52,14484.0,122.5894,122.7228,122.3323,122.4085,14484.0
2021-05-06 12:10:00,128.53,128.73,128.41,128.73,21202.0,122.418,122.6085,122.3037,122.6085,21202.0
2021-05-06 12:20:00,128.72,128.97,128.68,128.91,14296.0,122.599,122.8371,122.5609,122.7799,14296.0
2021-05-06 12:30:00,128.9,128.93,128.5,128.56,12738.0,122.7704,122.799,122.3894,122.4466,12738.0
2021-05-06 12:40:00,128.56,128.75,128.53,128.61,12157.0,122.4466,122.6275,122.418,122.4942,12157.0
2021-05-06 12:50:00,128.66,128.69,128.52,128.59,11386.0,122.5418,122.5704,122.4085,122.4752,11386.0
2021-05-06 13:00:00,128.6,128.71,128.45,128.54,10784.0,122.4847,122.5894,122.3418,122.4275,10784.0
2021-05-06 13:10:00,128.52,128.54,128.18,128.22,16584.0,122.4085,122.4275,122.0846,122.1227,16584.0
2021-05-06 13:20:00,128.25,128.37,128.18,128.26,8395.0,122.1513,122.2656,122.0846,122.1608,8395.0
2021-05-06 13:30:00,128.3,128.34,128.2,128.21,9743.0,122.1989,122.237,122.1037,122.1132,9743.0
2021-05-06 13:40:00,128.22,128.31,128.13,128.29,18176.0,122.1227,122.2085,122.037,122.1894,18176.0
2021-05-06 13:50:00,128.26,128.27,128.11,128.15,12222.0,122.1608,122.1704,122.018,122.0561,12222.0
2021-05-06 14:00:00,128.15,128.4,128.06,128.38,12743.0,122.0561,122.2942,121.9704,122.2751,12743.0
2021-05-06 14:10:00,128.37,128.48,127.99,128.25,13557.0,122.2656,122.3704,121.9037,122.1513,13557.0
2021-05-06 14:20:00,128.21,128.3,127.95,128.0,13834.0,122.1132,122.1989,121.8656,121.9132,13834.0
2021-05-06 14:30:00,128.0,128.02,127.71,127.74,14740.0,121.9132,121.9323,121.637,121.6656,14740.0
2021-05-06 14:40:00,127.76,128.06,127.71,127.93,13291.0,121.6846,121.9704,121.637,121.8465,13291.0
2021-05-06 14:50:00,127.98,128.01,127.82,128.0,15374.0,121.8942,121.9227,121.7418,121.9132,15374.0
2021-05-06 15:00:00,127.98,128.12,127.87,127.9,23082.0,121.8942,122.0275,121.7894,121.818,23082.0
2021-05-06 15:10:00,127.88,128.34,127.88,128.33,23318.0,121.7989,122.237,121.7989,122.2275,23318.0
2021-05-06 15:20:00,128.29,128.57,128.23,128.52,21772.0,122.1894,122.4561,122.1323,122.4085,21772.0
2021-05-06 15:30:00,128.53,128.78,128.49,128.78,32225.0,122.418,122.6561,122.3799,122.6561,32225.0
2021-05-06 15:40:00,128.8,128.83,128.57,128.73,39968.0,122.6752,122.7037,122.4561,122.6085,39968.0
2021-05-06 15:50:00,128.73,129.06,128.64,129.06,133988.0,122.6085,122.9228,122.5228,122.9228,133988.0
2021-05-07 09:30:00,128.56,129.59,128.37,129.46,45204.0,122.4466,123.4276,122.2656,123.3038,45204.0
2021-05-07 09:40:00,129.56,130.22,129.49,130.21,19185.0,123.399,124.0276,123.3324,124.0181,19185.0
2021-05-07 09:50:00,130.27,130.37,129.91,130.08,24658.0,124.0753,124.1705,123.7324,123.8943,24658.0
2021-05-07 10:00:00,130.07,131.19,130.07,131.14,42548.0,123.8848,124.9515,123.8848,124.9039,42548.0
2021-05-07 10:10:00,131.17,131.7,131.11,131.68,22841.0,124.9325,125.4373,124.8753,125.4182,22841.0
2021-05-07 10:20:00,131.73,132.04,131.69,131.95,21856.0,125.4658,125.7611,125.4277,125.6754,21856.0
2021-05-07 10:30:00,131.96,132.14,131.6,131.79,16179.0,125.6849,125.8563,125.342,125.523,16179.0
2021-05-07 10:40:00,131.78,131.87,131.62,131.72,17265.0,125.5135,125.5992,125.3611,125.4563,17265.0
2021-05-07 10:50:00,131.74,131.79,131.44,131.61,17516.0,125.4754,125.523,125.1896,125.3515,17516.0
2021-05-07 11:00:00,131.69,131.96,131.67,131.81,12464.0,125.4277,125.6849,125.4087,125.542,12464.0
2021-05-07 11:10:00,131.83,132.37,131.82,132.24,12744.0,125.5611,126.0754,125.5516,125.9516,12744.0
2021-05-07 11:20:00,132.23,132.34,131.89,132.07,8026.0,125.9421,126.0468,125.6182,125.7897,8026.0
2021-05-07 11:30:00,132.06,132.23,132.06,132.15,6073.0,125.7801,125.9421,125.7801,125.8659,6073.0
2021-05-07 11:40:00,132.11,132.34,132.08,132.2,10780.0,125.8278,126.0468,125.7992,125.9135,10780.0
2021-05-07 11:50:00,132.25,132.44,132.25,132.41,10995.0,125.9611,126.1421,125.9611,126.1135,10995.0
2021-05-07 12:00:00,132.4,132.73,132.4,132.7,10142.0,126.104,126.4183,126.104,126.3897,10142.0
2021-05-07 12:10:00,132.72,132.72,132.26,132.26,10692.0,126.4088,126.4088,125.9706,125.9706,10692.0
2021-05-07 12:20:00,132.24,132.49,132.24,132.45,9764.0,125.9516,126.1897,125.9516,126.1516,9764.0
2021-05-07 12:30:00,132.46,132.48,132.26,132.29,9418.0,126.1611,126.1802,125.9706,125.9992,9418.0
2021-05-07 12:40:00,132.3,132.6,132.25,132.42,13695.0,126.0087,126.2945,125.9611,126.123,13695.0
2021-05-07 12:50:00,132.44,132.76,132.43,132.66,7891.0,126.1421,126.4469,126.1325,126.3516,7891.0
2021-05-07 13:00:00,132.68,132.78,132.53,132.6,7558.0,126.3707,126.4659,126.2278,126.2945,7558.0
2021-05-07 13:10:00,132.63,132.82,132.53,132.57,11447.0,126.323,126.504,126.2278,126.2659,11447.0
2021-05-07 13:20:00,132.56,132.59,132.5,132.51,9094.0,126.2564,126.2849,126.1992,126.2087,9094.0
2021-05-07 13:30:00,132.55,132.9,132.55,132.73,10255.0,126.2468,126.5802,126.2468,126.4183,10255.0
2021-05-07 13:40:00,132.72,132.8,132.68,132.77,10196.0,126.4088,126.485,126.3707,126.4564,10196.0
2021-05-07 13:50:00,132.74,132.94,132.68,132.72,11884.0,126.4278,126.6183,126.3707,126.4088,11884.0
2021-05-07 14:00:00,132.68,132.92,132.46,132.92,11186.0,126.3707,126.5992,126.1611,126.5992,11186.0
2021-05-07 14:10:00,132.93,132.99,132.57,132.71,50557.0,126.6088,126.6659,126.2659,126.3992,50557.0
2021-05-07 14:20:00,132.71,132.71,132.47,132.53,15352.0,126.3992,126.3992,126.1706,126.2278,15352.0
2021-05-07 14:30:00,132.49,132.53,132.24,132.34,8542.0,126.1897,126.2278,125.9516,126.0468,8542.0
2021-05-07 14:40:00,132.28,132.3,132.0,132.04,10788.0,125.9897,126.0087,125.723,125.7611,10788.0
2021-05-07 14:50:00,132.05,132.43,132.0,132.34,10561.0,125.7706,126.1325,125.723,126.0468,10561.0
2021-05-07 15:00:00,132.36,132.53,132.34,132.5,11381.0,126.0659,126.2278,126.0468,126.1992,11381.0
2021-05-07 15:10:00,132.47,132.6,132.4,132.55,14374.0,126.1706,126.2945,126.104,126.2468,14374.0
2021-05-07 15:20:00,132.53,132.69,132.51,132.66,17357.0,126.2278,126.3802,126.2087,126.3516,17357.0
2021-05-07 15:30:00,132.67,132.75,132.6,132.71,31056.0,126.3611,126.4373,126.2945,126.3992,31056.0
2021-05-07 15:40:00,132.73,133.31,132.64,133.27,57676.0,126.4183,126.9707,126.3326,126.9326,57676.0
2021-05-07 15:50:00,133.28,133.32,132.93,132.96,126601.0,126.9421,126.9802,126.6088,126.6373,126601.0
2021-05-10 09:30:00,133.6,133.6,132.4,132.86,43306.0,127.2469,127.2469,126.104,126.5421,43306.0
2021-05-10 09:40:00,132.82,133.34,132.71,133.22,15797.0,126.504,126.9993,126.3992,126.885,15797.0
2021-05-10 09:50:00,133.13,134.03,132.83,133.74,34086.0,126.7993,127.6565,126.5135,127.3803,34086.0
2021-05-10 10:00:00,133.73,133.81,133.42,133.53,9846.0,127.3707,127.4469,127.0755,127.1802,9846.0
2021-05-10 10:10:00,133.61,133.85,133.61,133.71,6527.0,127.2564,127.485,127.2564,127.3517,6527.0
2021-05-10 10:20:00,133.75,134.22,133.62,133.66,26574.0,127.3898,127.8374,127.266,127.3041,26574.0
2021-05-10 10:30:00,133.62,133.88,133.46,133.49,12027.0,127.266,127.5136,127.1136,127.1421,12027.0
2021-05-10 10:40:00,133.48,133.73,133.45,133.49,9692.0,127.1326,127.3707,127.104,127.1421,9692.0
2021-05-10 10:50:00,133.51,133.8,133.49,133.78,12222.0,127.1612,127.4374,127.1421,127.4183,12222.0
2021-05-10 11:00:00,133.79,134.04,133.63,134.04,16460.0,127.4279,127.666,127.2755,127.666,16460.0
2021-05-10 11:10:00,134.0,134.03,133.73,133.92,15964.0,127.6279,127.6565,127.3707,127.5517,15964.0
2021-05-10 11:20:00,133.92,134.06,133.83,134.0,13148.0,127.5517,127.685,127.466,127.6279,13148.0
2021-05-10 11:30:00,134.0,134.12,133.82,133.83,18121.0,127.6279,127.7422,127.4564,127.466,18121.0
2021-05-10 11:40:00,133.81,133.94,133.76,133.85,7854.0,127.4469,127.5707,127.3993,127.485,7854.0
2021-05-10 11:50:00,133.86,134.03,133.84,134.02,9206.0,127.4945,127.6565,127.4755,127.6469,9206.0
2021-05-10 12:00:00,134.04,134.16,134.0,134.05,6784.0,127.666,127.7803,127.6279,127.6755,6784.0
2021-05-10 12:10:00,134.04,134.16,133.97,134.04,11724.0,127.666,127.7803,127.5993,127.666,11724.0
2021-05-10 12:20:00,134.05,134.14,133.88,133.88,8088.0,127.6755,127.7612,127.5136,127.5136,8088.0
2021-05-10 12:30:00,133.85,133.92,133.75,133.78,7227.0,127.485,127.5517,127.3898,127.4183,7227.0
2021-05-10 12:40:00,133.76,133.76,133.46,133.47,9449.0,127.3993,127.3993,127.1136,127.1231,9449.0
2021-05-10 12:50:00,133.46,133.54,133.03,133.1,12754.0,127.1136,127.1898,126.704,126.7707,12754.0
2021-05-10 13:00:00,133.12,133.15,132.91,132.93,9539.0,126.7897,126.8183,126.5897,126.6088,9539.0
2021-05-10 13:10:00,132.9,133.08,132.85,132.94,12239.0,126.5802,126.7516,126.5326,126.6183,12239.0
2021-05-10 13:20:00,132.95,133.07,132.71,132.73,7447.0,126.6278,126.7421,126.3992,126.4183,7447.0
2021-05-10 13:30:00,132.68,132.86,132.62,132.68,10406.0,126.3707,126.5421,126.3135,126.3707,10406.0
2021-05-10 13:40:00,132.66,132.66,132.37,132.54,7210.0,126.3516,126.3516,126.0754,126.2373,7210.0
2021-05-10 13:50:00,132.57,132.6,132.34,132.52,7534.0,126.2659,126.2945,126.0468,126.2183,7534.0
2021-05-10 14:00:00,132.56,132.62,132.38,132.56,12563.0,126.2564,126.3135,126.0849,126.2564,12563.0
2021-05-10 14:10:00,132.59,132.62,132.04,132.19,14279.0,126.2849,126.3135,125.7611,125.904,14279.0
2021-05-10 14:20:00,132.23,132.27,131.87,132.14,10671.0,125.9421,125.9802,125.5992,125.8563,10671.0
2021-05-10 14:30:00,132.05,132.07,131.86,131.89,13917.0,125.7706,125.7897,125.5897,125.6182,13917.0
2021-05-10 14:40:00,131.87,131.93,131.54,131.69,12801.0,125.5992,125.6563,125.2849,125.4277,12801.0
2021-05-10 14:50:00,131.66,131.67,131.39,131.48,16161.0,125.3992,125.4087,125.142,125.2277,16161.0
2021-05-10 15:00:00,131.48,131.62,131.43,131.6,14064.0,125.2277,125.3611,125.1801,125.342,14064.0
2021-05-10 15:10:00,131.62,131.72,131.4,131.44,12339.0,125.3611,125.4563,125.1515,125.1896,12339.0
2021-05-10 15:20:00,131.37,131.69,131.24,131.69,16035.0,125.123,125.4277,124.9991,125.4277,16035.0
2021-05-10 15:30:00,131.66,131.68,131.41,131.54,28214.0,125.3992,125.4182,125.1611,125.2849,28214.0
2021-05-10 15:40:00,131.56,131.58,131.1,131.19,31061.0,125.3039,125.323,124.8658,124.9515,31061.0
2021-05-10 15:50:00,131.19,131.19,130.87,130.96,105747.0,124.9515,124.9515,124.6467,124.7324,105747.0
2021-05-11 09:30:00,130.18,130.18,129.16,129.16,66839.0,123.9895,123.9895,123.018,123.018,66839.0
2021-05-11 09:40:00,129.21,129.22,128.67,128.67,36211.0,123.0657,123.0752,122.5513,122.5513,36211.0
2021-05-11 09:50:00,128.64,129.04,128.37,128.96,33743.0,122.5228,122.9038,122.2656,122.8276,33743.0
2021-05-11 10:00:00,128.98,129.26,128.75,128.75,18332.0,122.8466,123.1133,122.6275,122.6275,18332.0
2021-05-11 10:10:00,128.66,128.67,128.01,128.2,10142.0,122.5418,122.5513,121.9227,122.1037,10142.0
2021-05-11 10:20:00,128.3,128.51,127.34,127.4,19435.0,122.1989,122.399,121.2846,121.3417,19435.0
2021-05-11 10:30:00,127.38,127.4,126.87,126.99,29926.0,121.3227,121.3417,120.8369,120.9512,29926.0
2021-05-11 10:40:00,127.01,127.26,126.34,127.06,21394.0,120.9703,121.2084,120.3321,121.0179,21394.0
2021-05-11 10:50:00,126.99,127.39,126.99,127.2,10256.0,120.9512,121.3322,120.9512,121.1512,10256.0
2021-05-11 11:00:00,127.17,127.21,126.59,126.8,28111.0,121.1227,121.1608,120.5703,120.7703,28111.0
2021-05-11 11:10:00,126.74,127.39,126.63,127.39,17384.0,120.7131,121.3322,120.6084,121.3322,17384.0
2021-05-11 11:20:00,127.4,127.54,127.22,127.42,6977.0,121.3417,121.4751,121.1703,121.3608,6977.0
2021-05-11 11:30:00,127.4,127.62,127.28,127.4,14426.0,121.3417,121.5513,121.2274,121.3417,14426.0
2021-05-11 11:40:00,127.35,127.58,127.14,127.52,16031.0,121.2941,121.5132,121.0941,121.456,16031.0
2021-05-11 11:50:00,127.49,127.83,127.35,127.54,24470.0,121.4275,121.7513,121.2941,121.4751,24470.0
2021-05-11 12:00:00,127.55,127.7,127.37,127.61,9253.0,121.4846,121.6275,121.3132,121.5418,9253.0
2021-05-11 12:10:00,127.53,127.73,127.5,127.63,18901.0,121.4656,121.656,121.437,121.5608,18901.0
2021-05-11 12:20:00,127.57,127.59,127.24,127.28,7905.0,121.5037,121.5227,121.1893,121.2274,7905.0
2021-05-11 12:30:00,127.28,127.76,127.26,127.76,8170.0,121.2274,121.6846,121.2084,121.6846,8170.0
2021-05-11 12:40:00,127.74,127.84,127.43,127.55,15271.0,121.6656,121.7608,121.3703,121.4846,15271.0
2021-05-11 12:50:00,127.59,127.59,127.24,127.25,7317.0,121.5227,121.5227,121.1893,121.1989,7317.0
2021-05-11 13:00:00,127.34,127.74,127.24,127.74,16554.0,121.2846,121.6656,121.1893,121.6656,16554.0
2021-05-11 13:10:00,127.76,127.8,127.45,127.67,28101.0,121.6846,121.7227,121.3894,121.5989,28101.0
2021-05-11 13:20:00,127.67,127.92,127.54,127.88,18107.0,121.5989,121.837,121.4751,121.7989,18107.0
2021-05-11 13:30:00,127.91,128.21,127.87,128.18,29699.0,121.8275,122.1132,121.7894,122.0846,29699.0
2021-05-11 13:40:00,128.31,128.68,128.27,128.68,10927.0,122.2085,122.5609,122.1704,122.5609,10927.0
2021-05-11 13:50:00,128.74,128.79,128.38,128.62,17680.0,122.618,122.6656,122.2751,122.5037,17680.0
2021-05-11 14:00:00,128.65,128.86,128.41,128.48,12785.0,122.5323,122.7323,122.3037,122.3704,12785.0
2021-05-11 14:10:00,128.53,128.53,128.12,128.32,11440.0,122.418,122.418,122.0275,122.218,11440.0
2021-05-11 14:20:00,128.35,128.97,128.29,128.97,22070.0,122.2466,122.8371,122.1894,122.8371,22070.0
2021-05-11 14:30:00,128.91,128.93,128.52,128.61,14967.0,122.7799,122.799,122.4085,122.4942,14967.0
2021-05-11 14:40:00,128.59,128.89,128.52,128.83,9533.0,122.4752,122.7609,122.4085,122.7037,9533.0
2021-05-11 14:50:00,128.87,129.07,128.73,128.8,6609.0,122.7418,122.9323,122.6085,122.6752,6609.0
2021-05-11 15:00:00,128.94,129.13,128.89,128.92,18328.0,122.8085,122.9895,122.7609,122.7895,18328.0
2021-05-11 15:10:00,128.98,129.48,128.86,129.48,13113.0,122.8466,123.3228,122.7323,123.3228,13113.0
2021-05-11 15:20:00,129.46,129.57,129.33,129.39,14357.0,123.3038,123.4085,123.18,123.2371,14357.0
2021-05-11 15:30:00,129.34,129.44,128.58,128.65,30185.0,123.1895,123.2847,122.4656,122.5323,30185.0
2021-05-11 15:40:00,128.68,129.12,128.65,129.11,30248.0,122.5609,122.9799,122.5323,122.9704,30248.0
2021-05-11 15:50:00,129.13,129.27,128.94,129.05,109531.0,122.9895,123.1228,122.8085,122.9133,109531.0
2021-05-12 09:30:00,127.84,128.43,127.69,127.86,52032.0,121.7608,122.3228,121.6179,121.7799,52032.0
2021-05-12 09:40:00,128.13,128.13,127.17,127.17,18835.0,122.037,122.037,121.1227,121.1227,18835.0
2021-05-12 09:50:00,127.21,127.36,126.93,127.22,16602.0,121.1608,121.3036,120.8941,121.1703,16602.0
2021-05-12 10:00:00,127.14,127.63,127.03,127.56,17138.0,121.0941,121.5608,120.9893,121.4941,17138.0
2021-05-12 10:10:00,127.6,127.6,127.12,127.47,20354.0,121.5322,121.5322,121.0751,121.4084,20354.0
2021-05-12 10:20:00,127.45,127.84,127.03,127.05,19268.0,121.3894,121.7608,120.9893,121.0084,19268.0
2021-05-12 10:30:00,127.0,127.03,126.53,126.75,13918.0,120.9608,120.9893,120.5131,120.7226,13918.0
2021-05-12 10:40:00,126.75,126.82,126.01,126.11,19453.0,120.7226,120.7893,120.0178,120.1131,19453.0
2021-05-12 10:50:00,126.28,126.63,126.17,126.63,13236.0,120.275,120.6084,120.1702,120.6084,13236.0
2021-05-12 11:00:00,126.68,126.99,126.67,126.99,10394.0,120.656,120.9512,120.6465,120.9512,10394.0
2021-05-12 11:10:00,126.99,127.13,126.88,127.02,9013.0,120.9512,121.0846,120.8465,120.9798,9013.0
2021-05-12 11:20:00,127.01,127.01,126.57,126.69,12281.0,120.9703,120.9703,120.5512,120.6655,12281.0
2021-05-12 11:30:00,126.7,126.75,126.05,126.08,23316.0,120.675,120.7226,120.0559,120.0845,23316.0
2021-05-12 11:40:00,126.0,126.37,125.97,126.07,15467.0,120.0083,120.3607,119.9797,120.075,15467.0
2021-05-12 11:50:00,126.03,126.03,125.37,125.51,12493.0,120.0369,120.0369,119.4083,119.5416,12493.0
2021-05-12 12:00:00,125.4,125.6,125.22,125.5,31275.0,119.4368,119.6273,119.2654,119.5321,31275.0
2021-05-12 12:10:00,125.47,125.47,124.96,125.12,69170.0,119.5035,119.5035,119.0178,119.1702,69170.0
2021-05-12 12:20:00,125.12,125.74,125.0,125.5,88340.0,119.1702,119.7607,119.0559,119.5321,88340.0
2021-05-12 12:30:00,125.46,125.53,125.18,125.19,17237.0,119.494,119.5607,119.2273,119.2368,17237.0
2021-05-12 12:40:00,125.18,125.26,125.0,125.23,9959.0,119.2273,119.3035,119.0559,119.2749,9959.0
2021-05-12 12:50:00,125.29,125.59,125.29,125.48,8342.0,119.3321,119.6178,119.3321,119.513,8342.0
2021-05-12 13:00:00,125.44,126.17,125.37,125.95,25071.0,119.4749,120.1702,119.4083,119.9607,25071.0
2021-05-12 13:10:00,125.97,126.04,125.69,125.71,10432.0,119.9797,120.0464,119.7131,119.7321,10432.0
2021-05-12 13:20:00,125.7,125.74,125.33,125.38,37201.0,119.7226,119.7607,119.3702,119.4178,37201.0
2021-05-12 13:30:00,125.36,125.45,125.13,125.42,17830.0,119.3987,119.4845,119.1797,119.4559,17830.0
2021-05-12 13:40:00,125.4,125.42,125.02,125.02,26568.0,119.4368,119.4559,119.0749,119.0749,26568.0
2021-05-12 13:50:00,125.04,125.29,124.94,125.18,12742.0,119.094,119.3321,118.9987,119.2273,12742.0
2021-05-12 14:00:00,125.21,125.29,124.73,124.83,23661.0,119.2559,119.3321,118.7987,118.8939,23661.0
2021-05-12 14:10:00,124.79,124.85,124.45,124.59,30710.0,118.8559,118.913,118.532,118.6654,30710.0
2021-05-12 14:20:00,124.7,124.93,124.56,124.8,11574.0,118.7701,118.9892,118.6368,118.8654,11574.0
2021-05-12 14:30:00,124.81,124.98,124.61,124.71,31495.0,118.8749,119.0368,118.6844,118.7797,31495.0
2021-05-12 14:40:00,124.67,124.9,124.63,124.86,37497.0,118.7416,118.9606,118.7035,118.9225,37497.0
2021-05-12 14:50:00,124.87,125.27,124.6,124.7,41629.0,118.932,119.313,118.6749,118.7701,41629.0
2021-05-12 15:00:00,124.64,124.66,124.13,124.48,26480.0,118.713,118.732,118.2272,118.5606,26480.0
2021-05-12 15:10:00,124.47,124.52,123.91,123.94,25539.0,118.5511,118.5987,118.0177,118.0463,25539.0
2021-05-12 15:20:00,123.92,124.04,123.77,123.96,47768.0,118.0272,118.1415,117.8844,118.0653,47768.0
2021-05-12 15:30:00,123.93,124.09,123.71,123.9,77802.0,118.0367,118.1891,117.8272,118.0082,77802.0
2021-05-12 15:40:00,123.87,124.23,123.75,123.92,63197.0,117.9796,118.3225,117.8653,118.0272,63197.0
2021-05-12 15:50:00,123.9,124.22,123.51,124.1,196614.0,118.0082,118.313,117.6367,118.1987,196614.0
2021-05-13 09:30:00,124.88,125.98,124.27,125.6,28826.0,118.9416,119.9893,118.3606,119.6273,28826.0
2021-05-13 09:40:00,125.62,125.91,125.44,125.61,16130.0,119.6464,119.9226,119.4749,119.6369,16130.0
2021-05-13 09:50:00,125.54,126.22,125.54,126.11,19815.0,119.5702,120.2179,119.5702,120.1131,19815.0
2021-05-13 10:00:00,126.14,126.67,126.13,126.46,18051.0,120.1417,120.6465,120.1321,120.4464,18051.0
2021-05-13 10:10:00,126.5,126.94,126.46,126.46,9082.0,120.4845,120.9036,120.4464,120.4464,9082.0
2021-05-13 10:20:00,126.53,126.89,126.53,126.78,9257.0,120.5131,120.856,120.5131,120.7512,9257.0
2021-05-13 10:30:00,126.98,127.08,126.75,126.92,9517.0,120.9417,121.037,120.7226,120.8846,9517.0
2021-05-13 10:40:00,127.01,127.01,126.6,126.67,7185.0,120.9703,120.9703,120.5798,120.6465,7185.0
2021-05-13 10:50:00,126.65,127.18,126.55,127.04,8964.0,120.6274,121.1322,120.5322,120.9989,8964.0
2021-05-13 11:00:00,127.08,127.08,126.63,126.67,9527.0,121.037,121.037,120.6084,120.6465,9527.0
2021-05-13 11:10:00,126.63,126.63,126.01,126.43,16942.0,120.6084,120.6084,120.0178,120.4179,16942.0
2021-05-13 11:20:00,126.43,126.5,125.78,125.81,14440.0,120.4179,120.4845,119.7988,119.8273,14440.0
2021-05-13 11:30:00,125.84,126.16,125.67,126.16,19360.0,119.8559,120.1607,119.694,120.1607,19360.0
2021-05-13 11:40:00,126.11,126.11,125.51,125.75,11335.0,120.1131,120.1131,119.5416,119.7702,11335.0
2021-05-13 11:50:00,125.74,125.77,125.34,125.44,13123.0,119.7607,119.7893,119.3797,119.4749,13123.0
2021-05-13 12:00:00,125.49,125.74,125.37,125.6,9781.0,119.5226,119.7607,119.4083,119.6273,9781.0
2021-05-13 12:10:00,125.6,125.67,125.37,125.37,28083.0,119.6273,119.694,119.4083,119.4083,28083.0
2021-05-13 12:20:00,125.36,125.43,125.11,125.31,16884.0,119.3987,119.4654,119.1606,119.3511,16884.0
2021-05-13 12:30:00,125.36,125.46,125.31,125.32,40372.0,119.3987,119.494,119.3511,119.3606,40372.0
2021-05-13 12:40:00,125.22,125.32,125.02,125.21,7323.0,119.2654,119.3606,119.0749,119.2559,7323.0
2021-05-13 12:50:00,125.27,125.27,124.62,124.67,9667.0,119.313,119.313,118.6939,118.7416,9667.0
2021-05-13 13:00:00,124.65,124.72,124.4,124.66,15350.0,118.7225,118.7892,118.4844,118.732,15350.0
2021-05-13 13:10:00,124.67,124.95,124.55,124.55,37997.0,118.7416,119.0082,118.6273,118.6273,37997.0
2021-05-13 13:20:00,124.59,124.64,124.13,124.57,24244.0,118.6654,118.713,118.2272,118.6463,24244.0
2021-05-13 13:30:00,124.5,124.59,124.18,124.33,7762.0,118.5796,118.6654,118.2749,118.4177,7762.0
2021-05-13 13:40:00,124.32,124.38,124.0,124.01,14476.0,118.4082,118.4653,118.1034,118.1129,14476.0
2021-05-13 13:50:00,124.07,124.63,124.07,124.58,8749.0,118.1701,118.7035,118.1701,118.6558,8749.0
2021-05-13 14:00:00,124.6,125.19,124.6,125.11,18647.0,118.6749,119.2368,118.6749,119.1606,18647.0
2021-05-13 14:10:00,125.12,125.25,124.93,124.94,14529.0,119.1702,119.294,118.9892,118.9987,14529.0
2021-05-13 14:20:00,125.01,125.49,125.0,125.49,22355.0,119.0654,119.5226,119.0559,119.5226,22355.0
2021-05-13 14:30:00,125.53,125.69,125.41,125.69,13614.0,119.5607,119.7131,119.4464,119.7131,13614.0
2021-05-13 14:40:00,125.63,125.87,125.59,125.67,7691.0,119.6559,119.8845,119.6178,119.694,7691.0
2021-05-13 14:50:00,125.73,125.77,125.4,125.4,8060.0,119.7512,119.7893,119.4368,119.4368,8060.0
2021-05-13 15:00:00,125.48,125.92,125.42,125.88,13532.0,119.513,119.9321,119.4559,119.894,13532.0
2021-05-13 15:10:00,125.95,125.95,125.61,125.83,13830.0,119.9607,119.9607,119.6369,119.8464,13830.0
2021-05-13 15:20:00,125.87,126.32,125.81,126.25,22078.0,119.8845,120.3131,119.8273,120.2464,22078.0
2021-05-13 15:30:00,126.27,126.47,126.25,126.37,28867.0,120.2655,120.456,120.2464,120.3607,28867.0
2021-05-13 15:40:00,126.36,126.55,126.26,126.35,28070.0,120.3512,120.5322,120.2559,120.3417,28070.0
2021-05-13 15:50:00,126.34,126.34,125.67,125.73,76778.0,120.3321,120.3321,119.694,119.7512,76778.0
2021-05-14 09:30:00,126.66,127.61,126.3,127.6,42783.0,120.6369,121.5418,120.294,121.5322,42783.0
2021-05-14 09:40:00,127.65,129.03,127.54,128.99,41586.0,121.5799,122.8942,121.4751,122.8561,41586.0
2021-05-14 09:50:00,128.99,129.46,128.93,129.44,36544.0,122.8561,123.3038,122.799,123.2847,36544.0
2021-05-14 10:00:00,129.47,129.47,128.87,129.15,34067.0,123.3133,123.3133,122.7418,123.0085,34067.0
2021-05-14 10:10:00,129.2,129.47,129.02,129.02,32344.0,123.0561,123.3133,122.8847,122.8847,32344.0
2021-05-14 10:20:00,129.08,129.34,129.05,129.07,16355.0,122.9418,123.1895,122.9133,122.9323,16355.0
2021-05-14 10:30:00,129.05,129.32,128.82,128.93,16343.0,122.9133,123.1704,122.6942,122.799,16343.0
2021-05-14 10:40:00,128.98,129.58,128.96,129.45,12973.0,122.8466,123.4181,122.8276,123.2943,12973.0
2021-05-14 10:50:00,129.42,129.9,129.39,129.83,16060.0,123.2657,123.7229,123.2371,123.6562,16060.0
2021-05-14 11:00:00,129.81,129.81,129.46,129.56,18888.0,123.6371,123.6371,123.3038,123.399,18888.0
2021-05-14 11:10:00,129.61,129.76,129.51,129.75,10335.0,123.4466,123.5895,123.3514,123.58,10335.0
2021-05-14 11:20:00,129.79,129.88,129.58,129.66,13816.0,123.6181,123.7038,123.4181,123.4943,13816.0
2021-05-14 11:30:00,129.69,129.71,129.38,129.54,11387.0,123.5228,123.5419,123.2276,123.38,11387.0
2021-05-14 11:40:00,129.53,129.78,129.53,129.63,6014.0,123.3705,123.6086,123.3705,123.4657,6014.0
2021-05-14 11:50:00,129.6,129.62,129.47,129.5,4081.0,123.4371,123.4562,123.3133,123.3419,4081.0
2021-05-14 12:00:00,129.54,129.71,129.52,129.56,13955.0,123.38,123.5419,123.3609,123.399,13955.0
2021-05-14 12:10:00,129.58,129.86,129.58,129.78,6597.0,123.4181,123.6848,123.4181,123.6086,6597.0
2021-05-14 12:20:00,129.78,129.8,129.62,129.7,7448.0,123.6086,123.6276,123.4562,123.5324,7448.0
2021-05-14 12:30:00,129.75,129.91,129.75,129.82,9861.0,123.58,123.7324,123.58,123.6467,9861.0
2021-05-14 12:40:00,129.83,129.9,129.77,129.82,8108.0,123.6562,123.7229,123.599,123.6467,8108.0
2021-05-14 12:50:00,129.82,129.99,129.82,129.99,7788.0,123.6467,123.8086,123.6467,123.8086,7788.0
2021-05-14 13:00:00,130.0,130.06,129.86,130.01,9390.0,123.8181,123.8752,123.6848,123.8276,9390.0
2021-05-14 13:10:00,130.02,130.21,129.98,130.18,15240.0,123.8371,124.0181,123.7991,123.9895,15240.0
2021-05-14 13:20:00,130.18,130.3,130.17,130.21,16504.0,123.9895,124.1038,123.98,124.0181,16504.0
2021-05-14 13:30:00,130.26,130.4,130.24,130.24,23179.0,124.0657,124.1991,124.0467,124.0467,23179.0
2021-05-14 13:40:00,130.22,130.57,130.21,130.56,20842.0,124.0276,124.361,124.0181,124.3515,20842.0
2021-05-14 13:50:00,130.61,130.71,130.5,130.71,14429.0,124.3991,124.4943,124.2943,124.4943,14429.0
2021-05-14 14:00:00,130.69,130.86,130.61,130.72,16501.0,124.4753,124.6372,124.3991,124.5039,16501.0
2021-05-14 14:10:00,130.72,130.85,130.64,130.69,21095.0,124.5039,124.6277,124.4277,124.4753,21095.0
2021-05-14 14:20:00,130.66,130.74,130.56,130.7,12405.0,124.4467,124.5229,124.3515,124.4848,12405.0
2021-05-14 14:30:00,130.72,130.96,130.72,130.82,11414.0,124.5039,124.7324,124.5039,124.5991,11414.0
2021-05-14 14:40:00,130.86,130.96,130.71,130.9,8592.0,124.6372,124.7324,124.4943,124.6753,8592.0
2021-05-14 14:50:00,130.95,131.23,130.89,131.05,22125.0,124.7229,124.9896,124.6658,124.8182,22125.0
2021-05-14 15:00:00,131.06,131.06,130.82,130.97,16719.0,124.8277,124.8277,124.5991,124.742,16719.0
2021-05-14 15:10:00,131.02,131.19,130.95,131.03,28295.0,124.7896,124.9515,124.7229,124.7991,28295.0
2021-05-14 15:20:00,131.03,131.16,130.72,130.86,20464.0,124.7991,124.9229,124.5039,124.6372,20464.0
2021-05-14 15:30:00,130.87,130.96,130.48,130.62,35555.0,124.6467,124.7324,124.2753,124.4086,35555.0
2021-05-14 15:40:00,130.63,130.75,130.52,130.69,50915.0,124.4181,124.5324,124.3134,124.4753,50915.0
2021-05-14 15:50:00,130.67,130.88,130.45,130.45,142315.0,124.4562,124.6563,124.2467,124.2467,142315.0
2021-05-17 09:30:00,129.15,129.72,128.34,129.43,49991.0,123.0085,123.5514,122.237,123.2752,49991.0
2021-05-17 09:40:00,129.34,129.5,128.39,128.52,32277.0,123.1895,123.3419,122.2847,122.4085,32277.0
2021-05-17 09:50:00,128.38,128.67,128.24,128.43,24699.0,122.2751,122.5513,122.1418,122.3228,24699.0
2021-05-17 10:00:00,128.32,129.14,127.92,129.05,33369.0,122.218,122.999,121.837,122.9133,33369.0
2021-05-17 10:10:00,128.96,129.73,128.75,129.61,49664.0,122.8276,123.5609,122.6275,123.4466,49664.0
2021-05-17 10:20:00,129.57,129.75,128.47,128.47,56576.0,123.4085,123.58,122.3609,122.3609,56576.0
2021-05-17 10:30:00,128.4,128.43,127.92,128.31,50238.0,122.2942,122.3228,121.837,122.2085,50238.0
2021-05-17 10:40:00,128.28,128.44,127.92,128.09,35134.0,122.1799,122.3323,121.837,121.9989,35134.0
2021-05-17 10:50:00,128.13,128.45,127.98,128.01,15305.0,122.037,122.3418,121.8942,121.9227,15305.0
2021-05-17 11:00:00,128.0,128.38,127.6,128.02,39218.0,121.9132,122.2751,121.5322,121.9323,39218.0
2021-05-17 11:10:00,127.99,128.25,127.75,128.05,17030.0,121.9037,122.1513,121.6751,121.9608,17030.0
2021-05-17 11:20:00,128.06,128.6,128.05,128.34,13839.0,121.9704,122.4847,121.9608,122.237,13839.0
2021-05-17 11:30:00,128.27,128.27,127.88,128.03,15490.0,122.1704,122.1704,121.7989,121.9418,15490.0
2021-05-17 11:40:00,128.03,128.1,127.85,127.87,16627.0,121.9418,122.0085,121.7703,121.7894,16627.0
2021-05-17 11:50:00,127.86,127.95,127.63,127.85,58482.0,121.7799,121.8656,121.5608,121.7703,58482.0
2021-05-17 12:00:00,127.83,128.26,127.77,128.26,15514.0,121.7513,122.1608,121.6941,122.1608,15514.0
2021-05-17 12:10:00,128.34,128.83,128.34,128.71,14598.0,122.237,122.7037,122.237,122.5894,14598.0
2021-05-17 12:20:00,128.75,128.77,128.48,128.55,17704.0,122.6275,122.6466,122.3704,122.4371,17704.0
2021-05-17 12:30:00,128.51,128.61,128.43,128.59,16077.0,122.399,122.4942,122.3228,122.4752,16077.0
2021-05-17 12:40:00,128.61,128.63,128.3,128.31,22675.0,122.4942,122.5132,122.1989,122.2085,22675.0
2021-05-17 12:50:00,128.37,128.5,128.17,128.29,18242.0,122.2656,122.3894,122.0751,122.1894,18242.0
2021-05-17 13:00:00,128.27,128.27,127.84,127.88,29839.0,122.1704,122.1704,121.7608,121.7989,29839.0
2021-05-17 13:10:00,127.87,128.19,127.87,128.13,46606.0,121.7894,122.0942,121.7894,122.037,46606.0
2021-05-17 13:20:00,128.16,128.18,127.82,128.1,26590.0,122.0656,122.0846,121.7418,122.0085,26590.0
2021-05-17 13:30:00,128.14,128.4,128.13,128.23,18686.0,122.0465,122.2942,122.037,122.1323,18686.0
2021-05-17 13:40:00,128.18,128.18,127.7,127.98,25749.0,122.0846,122.0846,121.6275,121.8942,25749.0
2021-05-17 13:50:00,127.98,127.99,127.65,127.91,16665.0,121.8942,121.9037,121.5799,121.8275,16665.0
2021-05-17 14:00:00,127.87,128.07,127.75,128.06,23321.0,121.7894,121.9799,121.6751,121.9704,23321.0
2021-05-17 14:10:00,128.05,128.19,127.88,128.08,26164.0,121.9608,122.0942,121.7989,121.9894,26164.0
2021-05-17 14:20:00,128.08,128.17,127.88,127.93,24378.0,121.9894,122.0751,121.7989,121.8465,24378.0
2021-05-17 14:30:00,127.9,128.14,127.7,127.71,30330.0,121.818,122.0465,121.6275,121.637,30330.0
2021-05-17 14:40:00,127.68,127.98,127.55,127.98,32671.0,121.6084,121.8942,121.4846,121.8942,32671.0
2021-05-17 14:50:00,127.99,128.16,127.92,128.13,24050.0,121.9037,122.0656,121.837,122.037,24050.0
2021-05-17 15:00:00,128.14,128.38,128.1,128.36,37411.0,122.0465,122.2751,122.0085,122.2561,37411.0
2021-05-17 15:10:00,128.35,128.49,127.91,128.06,111560.0,122.2466,122.3799,121.8275,121.9704,111560.0
2021-05-17 15:20:00,128.06,128.13,127.94,128.09,53076.0,121.9704,122.037,121.8561,121.9989,53076.0
2021-05-17 15:30:00,128.09,128.41,127.98,128.26,73136.0,121.9989,122.3037,121.8942,122.1608,73136.0
2021-05-17 15:40:00,128.27,128.45,128.13,128.21,95041.0,122.1704,122.3418,122.037,122.1132,95041.0
2021-05-17 15:50:00,128.22,128.57,128.22,128.42,253920.0,122.1227,122.4561,122.1227,122.3132,253920.0
2021-05-18 09:30:00,128.59,129.14,125.16,126.73,194653.0,122.4752,122.999,119.2083,120.7036,194653.0
2021-05-18 09:40:00,126.78,126.92,126.1,126.29,106687.0,120.7512,120.8846,120.1036,120.2845,106687.0
2021-05-18 09:50:00,126.31,126.68,126.02,126.13,140295.0,120.3036,120.656,120.0274,120.1321,140295.0
2021-05-18 10:00:00,126.12,126.12,125.48,126.03,90014.0,120.1226,120.1226,119.513,120.0369,90014.0
2021-05-18 10:10:00,126.02,126.79,126.01,126.18,59073.0,120.0274,120.7607,120.0178,120.1798,59073.0
2021-05-18 10:20:00,126.18,126.63,126.13,126.46,72114.0,120.1798,120.6084,120.1321,120.4464,72114.0
2021-05-18 10:30:00,126.46,126.46,125.61,125.61,47368.0,120.4464,120.4464,119.6369,119.6369,47368.0
2021-05-18 10:40:00,125.61,125.89,125.44,125.86,38797.0,119.6369,119.9035,119.4749,119.875,38797.0
2021-05-18 10:50:00,125.83,126.12,125.69,126.09,44113.0,119.8464,120.1226,119.7131,120.094,44113.0
2021-05-18 11:00:00,126.05,126.12,125.69,125.78,51023.0,120.0559,120.1226,119.7131,119.7988,51023.0
2021-05-18 11:10:00,125.82,126.12,125.61,125.82,51110.0,119.8369,120.1226,119.6369,119.8369,51110.0
2021-05-18 11:20:00,125.8,126.0,125.2,125.27,58750.0,119.8178,120.0083,119.2464,119.313,58750.0
2021-05-18 11:30:00,125.28,125.43,124.85,125.43,35258.0,119.3226,119.4654,118.913,119.4654,35258.0
2021-05-18 11:40:00,125.45,125.57,125.35,125.55,36384.0,119.4845,119.5988,119.3892,119.5797,36384.0
2021-05-18 11:50:00,125.53,125.56,125.23,125.53,23076.0,119.5607,119.5892,119.2749,119.5607,23076.0
2021-05-18 12:00:00,125.51,125.68,125.45,125.59,50040.0,119.5416,119.7035,119.4845,119.6178,50040.0
2021-05-18 12:10:00,125.58,125.65,125.22,125.27,27666.0,119.6083,119.675,119.2654,119.313,27666.0
2021-05-18 12:20:00,125.28,125.3,125.03,125.09,33018.0,119.3226,119.3416,119.0844,119.1416,33018.0
2021-05-18 12:30:00,125.11,125.16,124.82,124.83,35338.0,119.1606,119.2083,118.8844,118.8939,35338.0
2021-05-18 12:40:00,124.83,124.83,124.64,124.74,56290.0,118.8939,118.8939,118.713,118.8082,56290.0
2021-05-18 12:50:00,124.73,124.8,124.39,124.48,57846.0,118.7987,118.8654,118.4749,118.5606,57846.0
2021-05-18 13:00:00,124.49,124.63,124.23,124.48,33873.0,118.5701,118.7035,118.3225,118.5606,33873.0
2021-05-18 13:10:00,124.47,124.65,124.44,124.51,33613.0,118.5511,118.7225,118.5225,118.5892,33613.0
2021-05-18 13:20:00,124.52,124.69,124.45,124.69,32073.0,118.5987,118.7606,118.532,118.7606,32073.0
2021-05-18 13:30:00,124.72,124.91,124.68,124.75,39578.0,118.7892,118.9701,118.7511,118.8178,39578.0
2021-05-18 13:40:00,124.75,124.76,124.48,124.51,35875.0,118.8178,118.8273,118.5606,118.5892,35875.0
2021-05-18 13:50:00,124.5,124.62,124.41,124.56,30080.0,118.5796,118.6939,118.4939,118.6368,30080.0
2021-05-18 14:00:00,124.57,124.73,124.36,124.63,50159.0,118.6463,118.7987,118.4463,118.7035,50159.0
2021-05-18 14:10:00,124.63,124.63,124.39,124.45,43993.0,118.7035,118.7035,118.4749,118.532,43993.0
2021-05-18 14:20:00,124.49,124.51,124.16,124.25,41118.0,118.5701,118.5892,118.2558,118.3415,41118.0
2021-05-18 14:30:00,124.27,124.55,124.27,124.39,52621.0,118.3606,118.6273,118.3606,118.4749,52621.0
2021-05-18 14:40:00,124.35,124.65,124.34,124.65,34225.0,118.4368,118.7225,118.4273,118.7225,34225.0
2021-05-18 14:50:00,124.65,125.33,124.65,125.29,36647.0,118.7225,119.3702,118.7225,119.3321,36647.0
2021-05-18 15:00:00,125.26,125.39,125.03,125.26,68993.0,119.3035,119.4273,119.0844,119.3035,68993.0
2021-05-18 15:10:00,125.26,125.38,125.06,125.25,53989.0,119.3035,119.4178,119.113,119.294,53989.0
2021-05-18 15:20:00,125.25,125.72,125.25,125.7,84951.0,119.294,119.7416,119.294,119.7226,84951.0
2021-05-18 15:30:00,125.68,125.77,125.41,125.45,118881.0,119.7035,119.7893,119.4464,119.4845,118881.0
2021-05-18 15:40:00,125.46,125.67,125.23,125.34,141463.0,119.494,119.694,119.2749,119.3797,141463.0
2021-05-18 15:50:00,125.33,125.39,124.78,124.83,254324.0,119.3702,119.4273,118.8463,118.8939,254324.0
2021-05-19 09:30:00,123.12,123.43,120.49,121.82,192234.0,117.2653,117.5605,114.7603,116.0271,192234.0
2021-05-19 09:40:00,121.83,122.84,121.67,122.4,132454.0,116.0366,116.9986,115.8842,116.5795,132454.0
2021-05-19 09:50:00,122.41,123.12,122.17,122.56,120472.0,116.589,117.2653,116.3604,116.7319,120472.0
2021-05-19 10:00:00,122.6,122.94,121.91,122.22,58552.0,116.77,117.0938,116.1128,116.4081,58552.0
2021-05-19 10:10:00,122.15,123.06,122.04,122.98,61423.0,116.3414,117.2081,116.2366,117.1319,61423.0
2021-05-19 10:20:00,122.98,123.22,122.72,123.05,60155.0,117.1319,117.3605,116.8843,117.1986,60155.0
2021-05-19 10:30:00,123.02,123.12,122.04,122.06,39338.0,117.17,117.2653,116.2366,116.2557,39338.0
2021-05-19 10:40:00,122.04,122.83,121.99,122.45,288544.0,116.2366,116.9891,116.189,116.6271,288544.0
2021-05-19 10:50:00,122.46,123.0,122.33,122.68,46148.0,116.6367,117.151,116.5128,116.8462,46148.0
2021-05-19 11:00:00,122.67,122.87,122.21,122.85,35794.0,116.8367,117.0272,116.3985,117.0081,35794.0
2021-05-19 11:10:00,122.86,123.35,122.74,123.05,74240.0,117.0176,117.4843,116.9033,117.1986,74240.0
2021-05-19 11:20:00,123.05,123.87,123.0,123.54,69550.0,117.1986,117.9796,117.151,117.6653,69550.0
2021-05-19 11:30:00,123.62,123.76,123.49,123.68,67321.0,117.7415,117.8748,117.6177,117.7986,67321.0
2021-05-19 11:40:00,123.7,124.13,123.61,123.99,43155.0,117.8177,118.2272,117.732,118.0939,43155.0
2021-05-19 11:50:00,123.96,124.18,123.84,124.11,72445.0,118.0653,118.2749,117.951,118.2082,72445.0
2021-05-19 12:00:00,124.14,124.66,124.12,124.52,122336.0,118.2368,118.732,118.2177,118.5987,122336.0
2021-05-19 12:10:00,124.58,125.04,124.57,125.0,77831.0,118.6558,119.094,118.6463,119.0559,77831.0
2021-05-19 12:20:00,125.01,125.09,124.49,124.53,54657.0,119.0654,119.1416,118.5701,118.6082,54657.0
2021-05-19 12:30:00,124.5,125.02,124.47,124.92,43142.0,118.5796,119.0749,118.5511,118.9797,43142.0
2021-05-19 12:40:00,124.91,125.43,124.82,125.43,81917.0,118.9701,119.4654,118.8844,119.4654,81917.0
2021-05-19 12:50:00,125.42,125.52,125.22,125.27,24465.0,119.4559,119.5511,119.2654,119.313,24465.0
2021-05-19 13:00:00,125.3,125.4,125.04,125.22,37844.0,119.3416,119.4368,119.094,119.2654,37844.0
2021-05-19 13:10:00,125.17,125.33,125.03,125.32,47591.0,119.2178,119.3702,119.0844,119.3606,47591.0
2021-05-19 13:20:00,125.35,125.37,124.83,124.86,36560.0,119.3892,119.4083,118.8939,118.9225,36560.0
2021-05-19 13:30:00,124.86,124.89,124.48,124.73,23544.0,118.9225,118.9511,118.5606,118.7987,23544.0
2021-05-19 13:40:00,124.71,124.77,124.42,124.76,14865.0,118.7797,118.8368,118.5034,118.8273,14865.0
2021-05-19 13:50:00,124.76,125.0,124.62,124.74,34192.0,118.8273,119.0559,118.6939,118.8082,34192.0
2021-05-19 14:00:00,124.78,125.13,124.16,124.53,78676.0,118.8463,119.1797,118.2558,118.6082,78676.0
2021-05-19 14:10:00,124.47,124.59,123.7,123.87,26684.0,118.5511,118.6654,117.8177,117.9796,26684.0
2021-05-19 14:20:00,123.91,124.97,123.91,124.67,44380.0,118.0177,119.0273,118.0177,118.7416,44380.0
2021-05-19 14:30:00,124.61,124.88,123.87,123.9,21500.0,118.6844,118.9416,117.9796,118.0082,21500.0
2021-05-19 14:40:00,123.88,124.09,123.62,123.63,49744.0,117.9891,118.1891,117.7415,117.751,49744.0
2021-05-19 14:50:00,123.66,124.15,123.48,123.94,49952.0,117.7796,118.2463,117.6081,118.0463,49952.0
2021-05-19 15:00:00,123.88,123.93,123.2,123.63,49283.0,117.9891,118.0367,117.3415,117.751,49283.0
2021-05-19 15:10:00,123.68,123.92,123.62,123.71,31161.0,117.7986,118.0272,117.7415,117.8272,31161.0
2021-05-19 15:20:00,123.71,124.47,123.64,124.29,33962.0,117.8272,118.5511,117.7605,118.3796,33962.0
2021-05-19 15:30:00,124.32,124.36,123.72,124.12,73977.0,118.4082,118.4463,117.8367,118.2177,73977.0
2021-05-19 15:40:00,124.1,124.34,124.06,124.34,79169.0,118.1987,118.4273,118.1606,118.4273,79169.0
2021-05-19 15:50:00,124.34,125.23,124.3,125.07,276837.0,118.4273,119.2749,118.3892,119.1225,276837.0
2021-05-20 09:30:00,124.63,125.92,124.35,125.29,107711.0,118.7035,119.9321,118.4368,119.3321,107711.0
2021-05-20 09:40:00,125.28,125.68,125.1,125.19,57090.0,119.3226,119.7035,119.1511,119.2368,57090.0
2021-05-20 09:50:00,125.21,125.52,124.91,125.15,54053.0,119.2559,119.5511,118.9701,119.1987,54053.0
2021-05-20 10:00:00,125.17,125.69,125.06,125.26,54493.0,119.2178,119.7131,119.113,119.3035,54493.0
2021-05-20 10:10:00,125.25,125.36,123.91,123.91,143854.0,119.294,119.3987,118.0177,118.0177,143854.0
2021-05-20 10:20:00,123.98,123.98,122.26,122.37,125596.0,118.0844,118.0844,116.4462,116.5509,125596.0
2021-05-20 10:30:00,122.37,122.37,121.7,121.98,96471.0,116.5509,116.5509,115.9128,116.1795,96471.0
2021-05-20 10:40:00,121.97,122.59,121.62,122.41,54967.0,116.17,116.7605,115.8366,116.589,54967.0
2021-05-20 10:50:00,122.43,122.62,121.82,122.04,47195.0,116.6081,116.789,116.0271,116.2366,47195.0
2021-05-20 11:00:00,122.08,122.47,121.76,122.27,51164.0,116.2747,116.6462,115.9699,116.4557,51164.0
2021-05-20 11:10:00,122.31,122.71,122.19,122.3,33692.0,116.4938,116.8748,116.3795,116.4843,33692.0
2021-05-20 11:20:00,122.28,122.71,122.22,122.66,23585.0,116.4652,116.8748,116.4081,116.8271,23585.0
2021-05-20 11:30:00,122.62,123.05,122.56,122.69,53500.0,116.789,117.1986,116.7319,116.8557,53500.0
2021-05-20 11:40:00,122.69,122.82,122.23,122.34,44102.0,116.8557,116.9795,116.4176,116.5224,44102.0
2021-05-20 11:50:00,122.34,122.76,122.32,122.55,49035.0,116.5224,116.9224,116.5033,116.7224,49035.0
2021-05-20 12:00:00,122.54,122.8,122.31,122.8,18896.0,116.7128,116.9605,116.4938,116.9605,18896.0
2021-05-20 12:10:00,122.8,122.8,122.23,122.23,44700.0,116.9605,116.9605,116.4176,116.4176,44700.0
2021-05-20 12:20:00,122.23,122.36,121.89,122.03,36470.0,116.4176,116.5414,116.0938,116.2271,36470.0
2021-05-20 12:30:00,122.08,122.48,122.08,122.3,23276.0,116.2747,116.6557,116.2747,116.4843,23276.0
2021-05-20 12:40:00,122.28,122.45,122.2,122.42,26449.0,116.4652,116.6271,116.389,116.5986,26449.0
2021-05-20 12:50:00,122.41,122.52,122.29,122.52,28479.0,116.589,116.6938,116.4747,116.6938,28479.0
2021-05-20 13:00:00,122.5,122.85,122.36,122.73,47336.0,116.6747,117.0081,116.5414,116.8938,47336.0
2021-05-20 13:10:00,122.72,123.07,122.72,123.04,36275.0,116.8843,117.2176,116.8843,117.1891,36275.0
2021-05-20 13:20:00,123.02,123.06,122.81,122.85,26013.0,117.17,117.2081,116.97,117.0081,26013.0
2021-05-20 13:30:00,122.87,123.12,122.84,122.95,27674.0,117.0272,117.2653,116.9986,117.1033,27674.0
2021-05-20 13:40:00,122.95,122.95,122.79,122.83,23397.0,117.1033,117.1033,116.951,116.9891,23397.0
2021-05-20 13:50:00,122.82,122.82,122.41,122.77,35248.0,116.9795,116.9795,116.589,116.9319,35248.0
2021-05-20 14:00:00,122.79,122.82,122.6,122.77,28724.0,116.951,116.9795,116.77,116.9319,28724.0
2021-05-20 14:10:00,122.78,122.94,122.71,122.8,41090.0,116.9414,117.0938,116.8748,116.9605,41090.0
2021-05-20 14:20:00,122.78,122.78,122.5,122.67,29626.0,116.9414,116.9414,116.6747,116.8367,29626.0
2021-05-20 14:30:00,122.71,122.75,122.52,122.63,27644.0,116.8748,116.9129,116.6938,116.7986,27644.0
2021-05-20 14:40:00,122.62,122.91,122.59,122.88,39289.0,116.789,117.0653,116.7605,117.0367,39289.0
2021-05-20 14:50:00,122.87,123.24,122.81,123.16,32491.0,117.0272,117.3796,116.97,117.3034,32491.0
2021-05-20 15:00:00,123.16,123.2,122.82,122.95,62080.0,117.3034,117.3415,116.9795,117.1033,62080.0
2021-05-20 15:10:00,122.98,123.13,122.87,122.92,86888.0,117.1319,117.2748,117.0272,117.0748,86888.0
2021-05-20 15:20:00,122.93,123.38,122.86,123.16,78663.0,117.0843,117.5129,117.0176,117.3034,78663.0
2021-05-20 15:30:00,123.15,123.15,122.59,122.8,104818.0,117.2938,117.2938,116.7605,116.9605,104818.0
2021-05-20 15:40:00,122.82,122.85,122.41,122.41,147370.0,116.9795,117.0081,116.589,116.589,147370.0
2021-05-20 15:50:00,122.43,122.93,122.22,122.48,300748.0,116.6081,117.0843,116.4081,116.6557,300748.0
2021-05-21 09:30:00,124.74,124.74,121.79,123.12,337473.0,118.8082,118.8082,115.9985,117.2653,337473.0
2021-05-21 09:40:00,123.19,125.5,123.11,124.56,172113.0,117.3319,119.5321,117.2557,118.6368,172113.0
2021-05-21 09:50:00,124.58,125.72,124.43,124.94,166475.0,118.6558,119.7416,118.513,118.9987,166475.0
2021-05-21 10:00:00,124.95,125.0,123.76,123.78,134830.0,119.0082,119.0559,117.8748,117.8939,134830.0
2021-05-21 10:10:00,123.75,124.07,123.32,123.57,62641.0,117.8653,118.1701,117.4558,117.6939,62641.0
2021-05-21 10:20:00,123.54,123.88,123.1,123.13,70822.0,117.6653,117.9891,117.2462,117.2748,70822.0
2021-05-21 10:30:00,123.06,123.28,122.69,122.79,50392.0,117.2081,117.4177,116.8557,116.951,50392.0
2021-05-21 10:40:00,122.82,123.17,122.69,123.0,31892.0,116.9795,117.3129,116.8557,117.151,31892.0
2021-05-21 10:50:00,123.03,123.51,122.98,123.15,56586.0,117.1795,117.6367,117.1319,117.2938,56586.0
2021-05-21 11:00:00,123.19,123.59,123.17,123.2,29781.0,117.3319,117.7129,117.3129,117.3415,29781.0
2021-05-21 11:10:00,123.24,123.44,122.93,122.97,83291.0,117.3796,117.57,117.0843,117.1224,83291.0
2021-05-21 11:20:00,122.95,123.31,122.88,123.12,32089.0,117.1033,117.4462,117.0367,117.2653,32089.0
2021-05-21 11:30:00,123.1,123.25,123.01,123.09,20983.0,117.2462,117.3891,117.1605,117.2367,20983.0
2021-05-21 11:40:00,123.09,123.21,122.84,122.86,20136.0,117.2367,117.351,116.9986,117.0176,20136.0
2021-05-21 11:50:00,122.87,123.03,122.63,122.86,24069.0,117.0272,117.1795,116.7986,117.0176,24069.0
2021-05-21 12:00:00,122.86,122.89,122.5,122.5,31186.0,117.0176,117.0462,116.6747,116.6747,31186.0
2021-05-21 12:10:00,122.54,122.8,122.28,122.36,18491.0,116.7128,116.9605,116.4652,116.5414,18491.0
2021-05-21 12:20:00,122.3,122.52,122.27,122.46,21636.0,116.4843,116.6938,116.4557,116.6367,21636.0
2021-05-21 12:30:00,122.43,122.61,122.14,122.37,34806.0,116.6081,116.7795,116.3319,116.5509,34806.0
2021-05-21 12:40:00,122.41,123.1,122.39,123.06,26430.0,116.589,117.2462,116.57,117.2081,26430.0
2021-05-21 12:50:00,123.04,123.31,122.95,123.31,41807.0,117.1891,117.4462,117.1033,117.4462,41807.0
2021-05-21 13:00:00,123.29,123.8,123.25,123.57,37450.0,117.4272,117.9129,117.3891,117.6939,37450.0
2021-05-21 13:10:00,123.58,123.63,123.1,123.11,22722.0,117.7034,117.751,117.2462,117.2557,22722.0
2021-05-21 13:20:00,123.14,123.45,122.84,123.03,43938.0,117.2843,117.5796,116.9986,117.1795,43938.0
2021-05-21 13:30:00,123.06,123.33,122.95,123.27,22330.0,117.2081,117.4653,117.1033,117.4081,22330.0
2021-05-21 13:40:00,123.23,123.26,122.9,123.04,36455.0,117.37,117.3986,117.0557,117.1891,36455.0
2021-05-21 13:50:00,123.03,123.17,122.85,122.85,22151.0,117.1795,117.3129,117.0081,117.0081,22151.0
2021-05-21 14:00:00,122.94,123.56,122.93,123.55,33161.0,117.0938,117.6843,117.0843,117.6748,33161.0
2021-05-21 14:10:00,123.52,123.55,123.15,123.32,39872.0,117.6462,117.6748,117.2938,117.4558,39872.0
2021-05-21 14:20:00,123.32,123.41,123.0,123.07,33012.0,117.4558,117.5415,117.151,117.2176,33012.0
2021-05-21 14:30:00,123.09,123.28,122.96,123.05,51269.0,117.2367,117.4177,117.1129,117.1986,51269.0
2021-05-21 14:40:00,123.05,123.12,122.89,123.04,36899.0,117.1986,117.2653,117.0462,117.1891,36899.0
2021-05-21 14:50:00,123.04,123.35,123.03,123.34,37853.0,117.1891,117.4843,117.1795,117.4748,37853.0
2021-05-21 15:00:00,123.36,123.36,122.91,122.92,32494.0,117.4939,117.4939,117.0653,117.0748,32494.0
2021-05-21 15:10:00,122.9,123.06,122.86,123.04,29399.0,117.0557,117.2081,117.0176,117.1891,29399.0
2021-05-21 15:20:00,123.08,123.19,122.91,122.98,36619.0,117.2272,117.3319,117.0653,117.1319,36619.0
2021-05-21 15:30:00,122.97,123.23,122.92,123.16,44154.0,117.1224,117.37,117.0748,117.3034,44154.0
2021-05-21 15:40:00,123.16,123.21,123.0,123.21,112803.0,117.3034,117.351,117.151,117.351,112803.0
2021-05-21 15:50:00,123.23,123.56,122.91,123.32,314884.0,117.37,117.6843,117.0653,117.4558,314884.0
2021-05-24 09:30:00,123.9,124.59,123.03,123.13,45080.0,118.0082,118.6654,117.1795,117.2748,45080.0
2021-05-24 09:40:00,123.12,124.44,123.11,124.31,37133.0,117.2653,118.5225,117.2557,118.3987,37133.0
2021-05-24 09:50:00,124.36,124.56,124.07,124.26,49222.0,118.4463,118.6368,118.1701,118.3511,49222.0
2021-05-24 10:00:00,124.28,124.45,124.08,124.45,94697.0,118.3701,118.532,118.1796,118.532,94697.0
2021-05-24 10:10:00,124.48,124.5,123.97,124.13,70847.0,118.5606,118.5796,118.0748,118.2272,70847.0
2021-05-24 10:20:00,124.14,124.2,123.9,123.99,44452.0,118.2368,118.2939,118.0082,118.0939,44452.0
2021-05-24 10:30:00,124.01,124.22,123.97,124.04,33070.0,118.1129,118.313,118.0748,118.1415,33070.0
2021-05-24 10:40:00,124.03,124.31,123.81,124.06,35936.0,118.132,118.3987,117.9225,118.1606,35936.0
2021-05-24 10:50:00,124.07,124.22,123.95,124.1,22777.0,118.1701,118.313,118.0558,118.1987,22777.0
2021-05-24 11:00:00,124.08,124.14,123.82,123.92,27760.0,118.1796,118.2368,117.932,118.0272,27760.0
2021-05-24 11:10:00,123.91,124.12,123.89,124.12,20704.0,118.0177,118.2177,117.9986,118.2177,20704.0
2021-05-24 11:20:00,124.17,124.34,124.06,124.3,19401.0,118.2653,118.4273,118.1606,118.3892,19401.0
2021-05-24 11:30:00,124.29,124.31,124.02,124.12,17798.0,118.3796,118.3987,118.1225,118.2177,17798.0
2021-05-24 11:40:00,124.12,124.28,123.95,123.96,14891.0,118.2177,118.3701,118.0558,118.0653,14891.0
2021-05-24 11:50:00,123.97,124.18,123.97,123.99,29746.0,118.0748,118.2749,118.0748,118.0939,29746.0
2021-05-24 12:00:00,123.99,124.07,123.95,124.06,26712.0,118.0939,118.1701,118.0558,118.1606,26712.0
2021-05-24 12:10:00,124.04,124.12,123.69,123.75,16315.0,118.1415,118.2177,117.8082,117.8653,16315.0
2021-05-24 12:20:00,123.75,123.79,123.22,123.26,25991.0,117.8653,117.9034,117.3605,117.3986,25991.0
2021-05-24 12:30:00,123.25,123.67,123.23,123.67,13931.0,117.3891,117.7891,117.37,117.7891,13931.0
2021-05-24 12:40:00,123.67,123.67,123.48,123.56,9723.0,117.7891,117.7891,117.6081,117.6843,9723.0
2021-05-24 12:50:00,123.61,123.61,123.07,123.07,21641.0,117.732,117.732,117.2176,117.2176,21641.0
2021-05-24 13:00:00,123.08,123.48,123.04,123.19,23215.0,117.2272,117.6081,117.1891,117.3319,23215.0
2021-05-24 13:10:00,123.22,123.34,123.03,123.08,15283.0,117.3605,117.4748,117.1795,117.2272,15283.0
2021-05-24 13:20:00,123.08,123.21,123.04,123.17,14896.0,117.2272,117.351,117.1891,117.3129,14896.0
2021-05-24 13:30:00,123.18,123.43,123.09,123.12,39050.0,117.3224,117.5605,117.2367,117.2653,39050.0
2021-05-24 13:40:00,123.12,123.37,123.12,123.3,32111.0,117.2653,117.5034,117.2653,117.4367,32111.0
2021-05-24 13:50:00,123.26,123.32,123.1,123.26,24421.0,117.3986,117.4558,117.2462,117.3986,24421.0
2021-05-24 14:00:00,123.25,123.4,123.12,123.28,33511.0,117.3891,117.532,117.2653,117.4177,33511.0
2021-05-24 14:10:00,123.29,123.45,123.21,123.38,26356.0,117.4272,117.5796,117.351,117.5129,26356.0
2021-05-24 14:20:00,123.41,123.43,123.21,123.41,22640.0,117.5415,117.5605,117.351,117.5415,22640.0
2021-05-24 14:30:00,123.41,123.43,123.25,123.26,17886.0,117.5415,117.5605,117.3891,117.3986,17886.0
2021-05-24 14:40:00,123.24,123.4,123.12,123.4,19980.0,117.3796,117.532,117.2653,117.532,19980.0
2021-05-24 14:50:00,123.41,123.41,123.22,123.24,27872.0,117.5415,117.5415,117.3605,117.3796,27872.0
2021-05-24 15:00:00,123.24,123.29,123.09,123.21,39656.0,117.3796,117.4272,117.2367,117.351,39656.0
2021-05-24 15:10:00,123.22,123.27,122.99,123.09,44427.0,117.3605,117.4081,117.1414,117.2367,44427.0
2021-05-24 15:20:00,123.11,123.45,123.03,123.42,36201.0,117.2557,117.5796,117.1795,117.551,36201.0
2021-05-24 15:30:00,123.42,123.43,123.16,123.34,64604.0,117.551,117.5605,117.3034,117.4748,64604.0
2021-05-24 15:40:00,123.35,123.65,123.34,123.63,39624.0,117.4843,117.7701,117.4748,117.751,39624.0
2021-05-24 15:50:00,123.61,123.83,123.43,123.51,245918.0,117.732,117.9415,117.5605,117.6367,245918.0
2021-05-25 09:30:00,124.59,124.64,123.54,123.92,57393.0,118.6654,118.713,117.6653,118.0272,57393.0
2021-05-25 09:40:00,124.03,124.06,123.13,123.16,35053.0,118.132,118.1606,117.2748,117.3034,35053.0
2021-05-25 09:50:00,123.17,123.34,122.86,122.91,31381.0,117.3129,117.4748,117.0176,117.0653,31381.0
2021-05-25 10:00:00,122.9,122.98,122.28,122.65,82702.0,117.0557,117.1319,116.4652,116.8176,82702.0
2021-05-25 10:10:00,122.64,122.85,122.56,122.68,28777.0,116.8081,117.0081,116.7319,116.8462,28777.0
2021-05-25 10:20:00,122.68,122.87,122.27,122.86,41261.0,116.8462,117.0272,116.4557,117.0176,41261.0
2021-05-25 10:30:00,122.87,123.0,122.7,122.78,61187.0,117.0272,117.151,116.8652,116.9414,61187.0
2021-05-25 10:40:00,122.76,122.91,122.65,122.76,57958.0,116.9224,117.0653,116.8176,116.9224,57958.0
2021-05-25 10:50:00,122.73,123.06,122.69,122.8,45623.0,116.8938,117.2081,116.8557,116.9605,45623.0
2021-05-25 11:00:00,122.78,123.21,122.71,123.19,32795.0,116.9414,117.351,116.8748,117.3319,32795.0
2021-05-25 11:10:00,123.22,123.57,122.85,122.9,30768.0,117.3605,117.6939,117.0081,117.0557,30768.0
2021-05-25 11:20:00,122.86,122.95,122.6,122.65,19227.0,117.0176,117.1033,116.77,116.8176,19227.0
2021-05-25 11:30:00,122.65,122.75,122.45,122.69,21830.0,116.8176,116.9129,116.6271,116.8557,21830.0
2021-05-25 11:40:00,122.67,122.88,122.55,122.84,32349.0,116.8367,117.0367,116.7224,116.9986,32349.0
2021-05-25 11:50:00,122.84,123.04,122.77,122.97,26164.0,116.9986,117.1891,116.9319,117.1224,26164.0
2021-05-25 12:00:00,122.97,123.31,122.9,123.29,31980.0,117.1224,117.4462,117.0557,117.4272,31980.0
2021-05-25 12:10:00,123.35,123.45,123.16,123.2,23380.0,117.4843,117.5796,117.3034,117.3415,23380.0
2021-05-25 12:20:00,123.21,123.48,123.18,123.37,32413.0,117.351,117.6081,117.3224,117.5034,32413.0
2021-05-25 12:30:00,123.37,123.49,123.29,123.38,20842.0,117.5034,117.6177,117.4272,117.5129,20842.0
2021-05-25 12:40:00,123.37,123.45,123.24,123.39,21914.0,117.5034,117.5796,117.3796,117.5224,21914.0
2021-05-25 12:50:00,123.37,123.64,123.37,123.52,64737.0,117.5034,117.7605,117.5034,117.6462,64737.0
2021-05-25 13:00:00,123.52,123.59,123.36,123.5,62060.0,117.6462,117.7129,117.4939,117.6272,62060.0
2021-05-25 13:10:00,123.48,123.71,123.44,123.69,18912.0,117.6081,117.8272,117.57,117.8082,18912.0
2021-05-25 13:20:00,123.71,123.81,123.63,123.81,17178.0,117.8272,117.9225,117.751,117.9225,17178.0
2021-05-25 13:30:00,123.83,124.39,123.79,124.25,20429.0,117.9415,118.4749,117.9034,118.3415,20429.0
2021-05-25 13:40:00,124.23,124.44,124.08,124.35,10387.0,118.3225,118.5225,118.1796,118.4368,10387.0
2021-05-25 13:50:00,124.39,124.4,124.23,124.25,15129.0,118.4749,118.4844,118.3225,118.3415,15129.0
2021-05-25 14:00:00,124.27,124.34,124.04,124.26,24455.0,118.3606,118.4273,118.1415,118.3511,24455.0
2021-05-25 14:10:00,124.25,124.54,124.22,124.23,31733.0,118.3415,118.6177,118.313,118.3225,31733.0
2021-05-25 14:20:00,124.23,124.23,123.88,123.99,20044.0,118.3225,118.3225,117.9891,118.0939,20044.0
2021-05-25 14:30:00,124.0,124.04,123.75,123.91,19767.0,118.1034,118.1415,117.8653,118.0177,19767.0
2021-05-25 14:40:00,123.96,124.04,123.66,123.74,18075.0,118.0653,118.1415,117.7796,117.8558,18075.0
2021-05-25 14:50:00,123.71,123.76,123.51,123.51,11732.0,117.8272,117.8748,117.6367,117.6367,11732.0
2021-05-25 15:00:00,123.53,123.56,123.38,123.43,21049.0,117.6558,117.6843,117.5129,117.5605,21049.0
2021-05-25 15:10:00,123.42,123.61,123.4,123.52,19980.0,117.551,117.732,117.532,117.6462,19980.0
2021-05-25 15:20:00,123.52,123.79,123.48,123.61,28293.0,117.6462,117.9034,117.6081,117.732,28293.0
2021-05-25 15:30:00,123.63,123.8,123.48,123.77,39336.0,117.751,117.9129,117.6081,117.8844,39336.0
2021-05-25 15:40:00,123.77,123.89,123.64,123.78,60076.0,117.8844,117.9986,117.7605,117.8939,60076.0
2021-05-25 15:50:00,123.75,124.01,123.56,123.87,204402.0,117.8653,118.1129,117.6843,117.9796,204402.0
2021-05-26 09:30:00,124.3,125.65,124.01,125.61,58558.0,118.3892,119.675,118.1129,119.6369,58558.0
2021-05-26 09:40:00,125.56,125.95,125.48,125.79,28269.0,119.5892,119.9607,119.513,119.8083,28269.0
2021-05-26 09:50:00,125.73,125.73,125.19,125.31,36038.0,119.7512,119.7512,119.2368,119.3511,36038.0
2021-05-26 10:00:00,125.27,125.46,125.03,125.07,36948.0,119.313,119.494,119.0844,119.1225,36948.0
2021-05-26 10:10:00,125.11,125.39,124.95,125.22,29730.0,119.1606,119.4273,119.0082,119.2654,29730.0
2021-05-26 10:20:00,125.2,125.62,125.12,125.25,29226.0,119.2464,119.6464,119.1702,119.294,29226.0
2021-05-26 10:30:00,125.29,125.37,124.99,125.11,22262.0,119.3321,119.4083,119.0463,119.1606,22262.0
2021-05-26 10:40:00,125.11,125.19,124.74,124.98,26081.0,119.1606,119.2368,118.8082,119.0368,26081.0
2021-05-26 10:50:00,125.04,125.5,125.02,125.22,36263.0,119.094,119.5321,119.0749,119.2654,36263.0
2021-05-26 11:00:00,125.19,125.46,125.16,125.34,18447.0,119.2368,119.494,119.2083,119.3797,18447.0
2021-05-26 11:10:00,125.34,125.65,125.29,125.63,24503.0,119.3797,119.675,119.3321,119.6559,24503.0
2021-05-26 11:20:00,125.64,125.99,125.63,125.92,31568.0,119.6654,119.9988,119.6559,119.9321,31568.0
2021-05-26 11:30:00,125.94,125.96,125.48,125.52,23819.0,119.9512,119.9702,119.513,119.5511,23819.0
2021-05-26 11:40:00,125.52,125.68,125.42,125.42,12067.0,119.5511,119.7035,119.4559,119.4559,12067.0
2021-05-26 11:50:00,125.5,125.59,125.39,125.4,12227.0,119.5321,119.6178,119.4273,119.4368,12227.0
2021-05-26 12:00:00,125.42,125.68,125.34,125.65,13647.0,119.4559,119.7035,119.3797,119.675,13647.0
2021-05-26 12:10:00,125.63,125.65,125.42,125.65,14889.0,119.6559,119.675,119.4559,119.675,14889.0
2021-05-26 12:20:00,125.63,125.63,125.53,125.63,14064.0,119.6559,119.6559,119.5607,119.6559,14064.0
2021-05-26 12:30:00,125.61,125.67,125.54,125.55,14367.0,119.6369,119.694,119.5702,119.5797,14367.0
2021-05-26 12:40:00,125.59,125.59,125.38,125.42,15237.0,119.6178,119.6178,119.4178,119.4559,15237.0
2021-05-26 12:50:00,125.41,125.53,125.4,125.47,22314.0,119.4464,119.5607,119.4368,119.5035,22314.0
2021-05-26 13:00:00,125.48,125.84,125.43,125.77,44494.0,119.513,119.8559,119.4654,119.7893,44494.0
2021-05-26 13:10:00,125.75,125.82,125.61,125.72,20492.0,119.7702,119.8369,119.6369,119.7416,20492.0
2021-05-26 13:20:00,125.72,125.77,125.49,125.55,9562.0,119.7416,119.7893,119.5226,119.5797,9562.0
2021-05-26 13:30:00,125.54,125.56,125.14,125.29,32847.0,119.5702,119.5892,119.1892,119.3321,32847.0
2021-05-26 13:40:00,125.31,125.34,124.82,124.85,13784.0,119.3511,119.3797,118.8844,118.913,13784.0
2021-05-26 13:50:00,124.88,125.0,124.85,124.93,12212.0,118.9416,119.0559,118.913,118.9892,12212.0
2021-05-26 14:00:00,124.95,125.2,124.87,125.05,18928.0,119.0082,119.2464,118.932,119.1035,18928.0
2021-05-26 14:10:00,125.1,125.12,125.0,125.09,19914.0,119.1511,119.1702,119.0559,119.1416,19914.0
2021-05-26 14:20:00,125.07,125.19,124.99,125.04,13721.0,119.1225,119.2368,119.0463,119.094,13721.0
2021-05-26 14:30:00,125.03,125.13,125.01,125.09,12595.0,119.0844,119.1797,119.0654,119.1416,12595.0
2021-05-26 14:40:00,125.09,125.29,125.07,125.28,15426.0,119.1416,119.3321,119.1225,119.3226,15426.0
2021-05-26 14:50:00,125.29,125.36,125.19,125.33,16183.0,119.3321,119.3987,119.2368,119.3702,16183.0
2021-05-26 15:00:00,125.3,125.39,125.23,125.35,23019.0,119.3416,119.4273,119.2749,119.3892,23019.0
2021-05-26 15:10:00,125.33,125.45,125.24,125.28,16700.0,119.3702,119.4845,119.2845,119.3226,16700.0
2021-05-26 15:20:00,125.3,125.69,125.29,125.69,27400.0,119.3416,119.7131,119.3321,119.7131,27400.0
2021-05-26 15:30:00,125.66,125.82,125.53,125.54,39250.0,119.6845,119.8369,119.5607,119.5702,39250.0
2021-05-26 15:40:00,125.52,125.74,125.52,125.74,63843.0,119.5511,119.7607,119.5511,119.7607,63843.0
2021-05-26 15:50:00,125.73,126.24,125.69,126.17,251766.0,119.7512,120.2369,119.7131,120.1702,251766.0
2021-05-27 09:30:00,126.04,126.24,124.12,124.33,71069.0,120.0464,120.2369,118.2177,118.4177,71069.0
2021-05-27 09:40:00,124.38,124.56,124.02,124.48,30510.0,118.4653,118.6368,118.1225,118.5606,30510.0
2021-05-27 09:50:00,124.51,125.17,124.51,125.02,20550.0,118.5892,119.2178,118.5892,119.0749,20550.0
2021-05-27 10:00:00,124.99,125.49,124.92,125.0,21384.0,119.0463,119.5226,118.9797,119.0559,21384.0
2021-05-27 10:10:00,124.95,125.02,124.7,124.84,16983.0,119.0082,119.0749,118.7701,118.9035,16983.0
2021-05-27 10:20:00,124.83,125.46,124.66,125.44,32020.0,118.8939,119.494,118.732,119.4749,32020.0
2021-05-27 10:30:00,125.48,126.26,125.48,125.98,53740.0,119.513,120.2559,119.513,119.9893,53740.0
2021-05-27 10:40:00,125.95,126.28,125.92,126.1,25894.0,119.9607,120.275,119.9321,120.1036,25894.0
2021-05-27 10:50:00,126.11,126.12,125.6,126.09,21521.0,120.1131,120.1226,119.6273,120.094,21521.0
2021-05-27 11:00:00,126.09,126.22,125.88,126.2,18141.0,120.094,120.2179,119.894,120.1988,18141.0
2021-05-27 11:10:00,126.18,126.25,125.98,126.1,15949.0,120.1798,120.2464,119.9893,120.1036,15949.0
2021-05-27 11:20:00,126.09,126.16,125.97,125.97,16024.0,120.094,120.1607,119.9797,119.9797,16024.0
2021-05-27 11:30:00,125.88,126.05,125.75,126.04,22996.0,119.894,120.0559,119.7702,120.0464,22996.0
2021-05-27 11:40:00,126.06,126.09,125.9,126.06,24374.0,120.0655,120.094,119.9131,120.0655,24374.0
2021-05-27 11:50:00,126.05,126.21,125.97,126.13,12443.0,120.0559,120.2083,119.9797,120.1321,12443.0
2021-05-27 12:00:00,126.16,126.18,125.76,125.76,22899.0,120.1607,120.1798,119.7797,119.7797,22899.0
2021-05-27 12:10:00,125.76,126.03,125.72,126.02,15723.0,119.7797,120.0369,119.7416,120.0274,15723.0
2021-05-27 12:20:00,126.03,126.14,125.96,125.96,15618.0,120.0369,120.1417,119.9702,119.9702,15618.0
2021-05-27 12:30:00,125.92,125.92,125.72,125.74,13974.0,119.9321,119.9321,119.7416,119.7607,13974.0
2021-05-27 12:40:00,125.74,125.8,125.54,125.58,11114.0,119.7607,119.8178,119.5702,119.6083,11114.0
2021-05-27 12:50:00,125.6,125.63,125.46,125.49,10848.0,119.6273,119.6559,119.494,119.5226,10848.0
2021-05-27 13:00:00,125.49,125.54,125.42,125.44,13269.0,119.5226,119.5702,119.4559,119.4749,13269.0
2021-05-27 13:10:00,125.42,125.42,125.25,125.39,10703.0,119.4559,119.4559,119.294,119.4273,10703.0
2021-05-27 13:20:00,125.38,125.47,125.34,125.39,15374.0,119.4178,119.5035,119.3797,119.4273,15374.0
2021-05-27 13:30:00,125.37,125.49,125.3,125.47,16741.0,119.4083,119.5226,119.3416,119.5035,16741.0
2021-05-27 13:40:00,125.51,125.67,125.46,125.62,13422.0,119.5416,119.694,119.494,119.6464,13422.0
2021-05-27 13:50:00,125.62,125.76,125.57,125.59,12303.0,119.6464,119.7797,119.5988,119.6178,12303.0
2021-05-27 14:00:00,125.58,125.62,125.47,125.49,16822.0,119.6083,119.6464,119.5035,119.5226,16822.0
2021-05-27 14:10:00,125.46,125.46,125.36,125.43,16460.0,119.494,119.494,119.3987,119.4654,16460.0
2021-05-27 14:20:00,125.43,125.64,125.43,125.64,21161.0,119.4654,119.6654,119.4654,119.6654,21161.0
2021-05-27 14:30:00,125.63,125.75,125.52,125.54,38573.0,119.6559,119.7702,119.5511,119.5702,38573.0
2021-05-27 14:40:00,125.54,125.65,125.48,125.57,28096.0,119.5702,119.675,119.513,119.5988,28096.0
2021-05-27 14:50:00,125.55,125.66,125.51,125.62,30777.0,119.5797,119.6845,119.5416,119.6464,30777.0
2021-05-27 15:00:00,125.61,125.67,125.23,125.32,33992.0,119.6369,119.694,119.2749,119.3606,33992.0
2021-05-27 15:10:00,125.33,125.42,125.31,125.39,28362.0,119.3702,119.4559,119.3511,119.4273,28362.0
2021-05-27 15:20:00,125.39,125.7,125.33,125.68,49564.0,119.4273,119.7226,119.3702,119.7035,49564.0
2021-05-27 15:30:00,125.68,125.72,125.51,125.58,47753.0,119.7035,119.7416,119.5416,119.6083,47753.0
2021-05-27 15:40:00,125.56,125.78,125.51,125.67,61477.0,119.5892,119.7988,119.5416,119.694,61477.0
2021-05-27 15:50:00,125.67,126.21,125.21,125.64,366759.0,119.694,120.2083,119.2559,119.6654,366759.0
2021-05-28 09:30:00,126.95,127.19,125.83,126.93,47344.0,120.9131,121.1417,119.8464,120.8941,47344.0
2021-05-28 09:40:00,126.9,126.92,126.33,126.33,18677.0,120.8655,120.8846,120.3226,120.3226,18677.0
2021-05-28 09:50:00,126.31,126.57,126.19,126.42,25551.0,120.3036,120.5512,120.1893,120.4083,25551.0
2021-05-28 10:00:00,126.42,126.43,125.69,125.69,17700.0,120.4083,120.4179,119.7131,119.7131,17700.0
2021-05-28 10:10:00,125.65,125.7,125.04,125.05,10624.0,119.675,119.7226,119.094,119.1035,10624.0
2021-05-28 10:20:00,125.06,125.13,124.74,125.11,19252.0,119.113,119.1797,118.8082,119.1606,19252.0
2021-05-28 10:30:00,125.14,125.14,124.77,124.96,21493.0,119.1892,119.1892,118.8368,119.0178,21493.0
2021-05-28 10:40:00,125.0,125.27,125.0,125.17,28573.0,119.0559,119.313,119.0559,119.2178,28573.0
2021-05-28 10:50:00,125.19,126.08,125.15,126.03,59248.0,119.2368,120.0845,119.1987,120.0369,59248.0
2021-05-28 11:00:00,126.02,126.12,125.84,126.02,24177.0,120.0274,120.1226,119.8559,120.0274,24177.0
2021-05-28 11:10:00,126.03,126.03,125.75,125.88,25159.0,120.0369,120.0369,119.7702,119.894,25159.0
2021-05-28 11:20:00,125.83,126.06,125.8,125.9,11779.0,119.8464,120.0655,119.8178,119.9131,11779.0
2021-05-28 11:30:00,125.91,126.07,125.91,126.06,10704.0,119.9226,120.075,119.9226,120.0655,10704.0
2021-05-28 11:40:00,126.09,126.19,125.95,126.19,19823.0,120.094,120.1893,119.9607,120.1893,19823.0
2021-05-28 11:50:00,126.22,126.23,126.05,126.23,8037.0,120.2179,120.2274,120.0559,120.2274,8037.0
2021-05-28 12:00:00,126.22,126.35,126.11,126.18,10600.0,120.2179,120.3417,120.1131,120.1798,10600.0
2021-05-28 12:10:00,126.16,126.34,126.15,126.27,7094.0,120.1607,120.3321,120.1512,120.2655,7094.0
2021-05-28 12:20:00,126.29,126.35,126.18,126.28,12650.0,120.2845,120.3417,120.1798,120.275,12650.0
2021-05-28 12:30:00,126.31,126.45,126.26,126.41,17007.0,120.3036,120.4369,120.2559,120.3988,17007.0
2021-05-28 12:40:00,126.45,126.71,126.41,126.67,14583.0,120.4369,120.6846,120.3988,120.6465,14583.0
2021-05-28 12:50:00,126.59,126.61,126.51,126.57,21515.0,120.5703,120.5893,120.4941,120.5512,21515.0
2021-05-28 13:00:00,126.57,126.63,126.51,126.51,13450.0,120.5512,120.6084,120.4941,120.4941,13450.0
2021-05-28 13:10:00,126.52,126.58,126.47,126.51,19282.0,120.5036,120.5607,120.456,120.4941,19282.0
2021-05-28 13:20:00,126.51,126.54,126.33,126.38,15738.0,120.4941,120.5226,120.3226,120.3702,15738.0
2021-05-28 13:30:00,126.34,126.38,126.23,126.27,11363.0,120.3321,120.3702,120.2274,120.2655,11363.0
2021-05-28 13:40:00,126.25,126.36,126.18,126.32,23687.0,120.2464,120.3512,120.1798,120.3131,23687.0
2021-05-28 13:50:00,126.32,126.32,126.13,126.14,24097.0,120.3131,120.3131,120.1321,120.1417,24097.0
2021-05-28 14:00:00,126.16,126.21,125.88,125.93,13850.0,120.1607,120.2083,119.894,119.9416,13850.0
2021-05-28 14:10:00,125.93,125.94,125.73,125.8,16374.0,119.9416,119.9512,119.7512,119.8178,16374.0
2021-05-28 14:20:00,125.78,125.88,125.73,125.86,12959.0,119.7988,119.894,119.7512,119.875,12959.0
2021-05-28 14:30:00,125.85,125.95,125.85,125.86,11176.0,119.8654,119.9607,119.8654,119.875,11176.0
2021-05-28 14:40:00,125.88,125.89,125.7,125.79,11842.0,119.894,119.9035,119.7226,119.8083,11842.0
2021-05-28 14:50:00,125.75,125.82,125.68,125.69,12893.0,119.7702,119.8369,119.7035,119.7131,12893.0
2021-05-28 15:00:00,125.68,125.84,125.66,125.66,14795.0,119.7035,119.8559,119.6845,119.6845,14795.0
2021-05-28 15:10:00,125.67,125.69,125.43,125.57,20846.0,119.694,119.7131,119.4654,119.5988,20846.0
2021-05-28 15:20:00,125.57,126.02,125.57,125.9,19385.0,119.5988,120.0274,119.5988,119.9131,19385.0
2021-05-28 15:30:00,125.89,126.34,125.81,126.24,38058.0,119.9035,120.3321,119.8273,120.2369,38058.0
2021-05-28 15:40:00,126.19,126.48,126.06,126.29,110375.0,120.1893,120.4655,120.0655,120.2845,110375.0
2021-05-28 15:50:00,126.34,126.77,126.21,126.4,329032.0,120.3321,120.7417,120.2083,120.3893,329032.0
2021-06-01 09:30:00,126.03,127.13,125.19,125.33,66026.0,120.0369,121.0846,119.2368,119.3702,66026.0
2021-06-01 09:40:00,125.25,125.28,124.58,124.84,36742.0,119.294,119.3226,118.6558,118.9035,36742.0
2021-06-01 09:50:00,124.77,125.11,124.72,124.81,26990.0,118.8368,119.1606,118.7892,118.8749,26990.0
2021-06-01 10:00:00,124.78,124.9,124.33,124.42,33239.0,118.8463,118.9606,118.4177,118.5034,33239.0
2021-06-01 10:10:00,124.43,124.49,123.87,123.87,29728.0,118.513,118.5701,117.9796,117.9796,29728.0
2021-06-01 10:20:00,123.88,123.94,123.6,123.94,47456.0,117.9891,118.0463,117.7224,118.0463,47456.0
2021-06-01 10:30:00,123.93,124.1,123.55,123.58,36957.0,118.0367,118.1987,117.6748,117.7034,36957.0
2021-06-01 10:40:00,123.58,123.78,123.47,123.47,26181.0,117.7034,117.8939,117.5986,117.5986,26181.0
2021-06-01 10:50:00,123.52,123.63,123.35,123.58,21645.0,117.6462,117.751,117.4843,117.7034,21645.0
2021-06-01 11:00:00,123.56,123.66,123.36,123.5,26263.0,117.6843,117.7796,117.4939,117.6272,26263.0
2021-06-01 11:10:00,123.48,123.55,123.36,123.46,20037.0,117.6081,117.6748,117.4939,117.5891,20037.0
2021-06-01 11:20:00,123.45,123.8,123.45,123.68,16130.0,117.5796,117.9129,117.5796,117.7986,16130.0
2021-06-01 11:30:00,123.66,123.91,123.45,123.91,31542.0,117.7796,118.0177,117.5796,118.0177,31542.0
2021-06-01 11:40:00,123.91,123.94,123.68,123.68,16416.0,118.0177,118.0463,117.7986,117.7986,16416.0
2021-06-01 11:50:00,123.7,123.85,123.6,123.77,22330.0,117.8177,117.9606,117.7224,117.8844,22330.0
2021-06-01 12:00:00,123.74,123.75,123.36,123.39,23351.0,117.8558,117.8653,117.4939,117.5224,23351.0
2021-06-01 12:10:00,123.41,123.45,123.2,123.23,13815.0,117.5415,117.5796,117.3415,117.37,13815.0
2021-06-01 12:20:00,123.24,123.51,123.22,123.33,13241.0,117.3796,117.6367,117.3605,117.4653,13241.0
2021-06-01 12:30:00,123.34,123.46,123.2,123.42,16824.0,117.4748,117.5891,117.3415,117.551,16824.0
2021-06-01 12:40:00,123.45,123.45,123.19,123.37,9828.0,117.5796,117.5796,117.3319,117.5034,9828.0
2021-06-01 12:50:00,123.35,123.43,123.22,123.36,12774.0,117.4843,117.5605,117.3605,117.4939,12774.0
2021-06-01 13:00:00,123.36,123.43,123.27,123.36,12228.0,117.4939,117.5605,117.4081,117.4939,12228.0
2021-06-01 13:10:00,123.34,123.34,122.99,122.99,12880.0,117.4748,117.4748,117.1414,117.1414,12880.0
2021-06-01 13:20:00,123.01,123.08,122.92,123.05,10649.0,117.1605,117.2272,117.0748,117.1986,10649.0
2021-06-01 13:30:00,123.03,123.13,122.99,123.03,12298.0,117.1795,117.2748,117.1414,117.1795,12298.0
2021-06-01 13:40:00,123.05,123.08,122.77,122.88,20884.0,117.1986,117.2272,116.9319,117.0367,20884.0
2021-06-01 13:50:00,122.86,122.99,122.76,122.95,5593.0,117.0176,117.1414,116.9224,117.1033,5593.0
2021-06-01 14:00:00,122.94,122.97,122.74,122.81,16361.0,117.0938,117.1224,116.9033,116.97,16361.0
2021-06-01 14:10:00,122.8,122.85,122.69,122.78,16853.0,116.9605,117.0081,116.8557,116.9414,16853.0
2021-06-01 14:20:00,122.79,122.91,122.71,122.73,30091.0,116.951,117.0653,116.8748,116.8938,30091.0
2021-06-01 14:30:00,122.74,122.77,122.63,122.66,13436.0,116.9033,116.9319,116.7986,116.8271,13436.0
2021-06-01 14:40:00,122.66,122.72,122.57,122.63,21518.0,116.8271,116.8843,116.7414,116.7986,21518.0
2021-06-01 14:50:00,122.63,122.76,122.49,122.5,30524.0,116.7986,116.9224,116.6652,116.6747,30524.0
2021-06-01 15:00:00,122.5,122.67,122.47,122.56,26958.0,116.6747,116.8367,116.6462,116.7319,26958.0
2021-06-01 15:10:00,122.56,122.58,122.48,122.57,26232.0,116.7319,116.7509,116.6557,116.7414,26232.0
2021-06-01 15:20:00,122.56,122.99,122.56,122.73,40596.0,116.7319,117.1414,116.7319,116.8938,40596.0
2021-06-01 15:30:00,122.75,122.95,122.51,122.95,110920.0,116.9129,117.1033,116.6843,117.1033,110920.0
2021-06-01 15:40:00,122.95,123.19,122.88,123.1,72325.0,117.1033,117.3319,117.0367,117.2462,72325.0
2021-06-01 15:50:00,123.09,123.12,122.8,122.95,188198.0,117.2367,117.2653,116.9605,117.1033,188198.0
2021-06-02 09:30:00,122.76,123.1,122.06,122.27,41958.0,116.9224,117.2462,116.2557,116.4557,41958.0
2021-06-02 09:40:00,122.21,122.37,121.83,122.07,48964.0,116.3985,116.5509,116.0366,116.2652,48964.0
2021-06-02 09:50:00,122.01,122.05,121.66,121.81,21796.0,116.208,116.2461,115.8747,116.0176,21796.0
2021-06-02 10:00:00,121.86,121.93,121.63,121.72,24688.0,116.0652,116.1319,115.8461,115.9318,24688.0
2021-06-02 10:10:00,121.75,121.87,121.44,121.74,24729.0,115.9604,116.0747,115.6652,115.9509,24729.0
2021-06-02 10:20:00,121.76,121.85,121.63,121.74,22366.0,115.9699,116.0557,115.8461,115.9509,22366.0
2021-06-02 10:30:00,121.71,121.94,121.47,121.63,17396.0,115.9223,116.1414,115.6937,115.8461,17396.0
2021-06-02 10:40:00,121.62,122.0,121.55,121.84,24453.0,115.8366,116.1985,115.7699,116.0461,24453.0
2021-06-02 10:50:00,121.94,122.09,121.67,122.09,14798.0,116.1414,116.2842,115.8842,116.2842,14798.0
2021-06-02 11:00:00,122.08,122.49,122.08,122.4,23857.0,116.2747,116.6652,116.2747,116.5795,23857.0
2021-06-02 11:10:00,122.4,122.52,122.28,122.31,7987.0,116.5795,116.6938,116.4652,116.4938,7987.0
2021-06-02 11:20:00,122.33,122.42,122.26,122.27,16648.0,116.5128,116.5986,116.4462,116.4557,16648.0
2021-06-02 11:30:00,122.27,122.35,122.11,122.13,11926.0,116.4557,116.5319,116.3033,116.3223,11926.0
2021-06-02 11:40:00,122.12,122.26,122.01,122.04,10157.0,116.3128,116.4462,116.208,116.2366,10157.0
2021-06-02 11:50:00,122.04,122.05,121.83,121.83,15582.0,116.2366,116.2461,116.0366,116.0366,15582.0
2021-06-02 12:00:00,121.83,121.83,121.68,121.69,8644.0,116.0366,116.0366,115.8937,115.9033,8644.0
2021-06-02 12:10:00,121.66,121.67,121.17,121.24,44548.0,115.8747,115.8842,115.408,115.4747,44548.0
2021-06-02 12:20:00,121.26,121.39,121.23,121.33,13291.0,115.4937,115.6175,115.4651,115.5604,13291.0
2021-06-02 12:30:00,121.37,121.52,121.31,121.4,14380.0,115.5985,115.7414,115.5413,115.6271,14380.0
2021-06-02 12:40:00,121.38,121.52,121.29,121.51,10875.0,115.608,115.7414,115.5223,115.7318,10875.0
2021-06-02 12:50:00,121.49,121.55,121.38,121.48,15457.0,115.7128,115.7699,115.608,115.7033,15457.0
2021-06-02 13:00:00,121.5,121.58,121.47,121.56,12387.0,115.7223,115.7985,115.6937,115.7794,12387.0
2021-06-02 13:10:00,121.57,121.63,121.39,121.56,14976.0,115.789,115.8461,115.6175,115.7794,14976.0
2021-06-02 13:20:00,121.53,121.54,121.18,121.27,10940.0,115.7509,115.7604,115.4175,115.5032,10940.0
2021-06-02 13:30:00,121.25,121.45,121.2,121.38,6167.0,115.4842,115.6747,115.4366,115.608,6167.0
2021-06-02 13:40:00,121.35,121.43,121.27,121.34,15532.0,115.5794,115.6556,115.5032,115.5699,15532.0
2021-06-02 13:50:00,121.37,121.46,121.31,121.43,11857.0,115.5985,115.6842,115.5413,115.6556,11857.0
2021-06-02 14:00:00,121.44,121.46,121.02,121.04,26370.0,115.6652,115.6842,115.2651,115.2842,26370.0
2021-06-02 14:10:00,121.03,121.07,120.8,120.88,13426.0,115.2747,115.3127,115.0556,115.1318,13426.0
2021-06-02 14:20:00,120.9,120.94,120.72,120.77,27703.0,115.1508,115.1889,114.9794,115.027,27703.0
2021-06-02 14:30:00,120.79,121.04,120.79,120.89,28285.0,115.0461,115.2842,115.0461,115.1413,28285.0
2021-06-02 14:40:00,120.9,120.93,120.71,120.77,28164.0,115.1508,115.1794,114.9699,115.027,28164.0
2021-06-02 14:50:00,120.77,120.99,120.77,120.96,14718.0,115.027,115.2366,115.027,115.208,14718.0
2021-06-02 15:00:00,120.94,121.19,120.92,121.18,23633.0,115.1889,115.427,115.1699,115.4175,23633.0
2021-06-02 15:10:00,121.16,121.22,121.04,121.04,15821.0,115.3985,115.4556,115.2842,115.2842,15821.0
2021-06-02 15:20:00,121.04,121.16,120.95,120.96,20715.0,115.2842,115.3985,115.1985,115.208,20715.0
2021-06-02 15:30:00,120.98,120.98,120.7,120.72,33535.0,115.227,115.227,114.9603,114.9794,33535.0
2021-06-02 15:40:00,120.68,121.01,120.63,120.93,78494.0,114.9413,115.2556,114.8937,115.1794,78494.0
2021-06-02 15:50:00,120.92,121.08,120.83,120.99,202714.0,115.1699,115.3223,115.0842,115.2366,202714.0
2021-06-03 09:30:00,120.09,120.09,118.68,118.89,87566.0,114.3794,114.3794,113.0364,113.2364,87566.0
2021-06-03 09:40:00,118.94,118.96,118.08,118.28,84718.0,113.284,113.3031,112.4649,112.6554,84718.0
2021-06-03 09:50:00,118.24,118.43,117.83,118.09,50255.0,112.6173,112.7983,112.2268,112.4745,50255.0
2021-06-03 10:00:00,118.07,118.41,118.0,118.26,22469.0,112.4554,112.7792,112.3887,112.6364,22469.0
2021-06-03 10:10:00,118.3,118.47,118.12,118.37,33440.0,112.6745,112.8364,112.503,112.7411,33440.0
2021-06-03 10:20:00,118.39,118.94,118.36,118.81,55541.0,112.7602,113.284,112.7316,113.1602,55541.0
2021-06-03 10:30:00,118.76,118.99,118.55,118.67,23809.0,113.1126,113.3317,112.9126,113.0269,23809.0
2021-06-03 10:40:00,118.63,119.1,118.55,118.97,61491.0,112.9888,113.4364,112.9126,113.3126,61491.0
2021-06-03 10:50:00,119.0,119.55,118.93,119.42,160121.0,113.3412,113.865,113.2745,113.7412,160121.0
2021-06-03 11:00:00,119.4,120.09,119.17,120.09,42475.0,113.7222,114.3794,113.5031,114.3794,42475.0
2021-06-03 11:10:00,120.09,120.28,119.94,120.04,28529.0,114.3794,114.5603,114.2365,114.3317,28529.0
2021-06-03 11:20:00,120.09,120.42,120.04,120.11,33694.0,114.3794,114.6937,114.3317,114.3984,33694.0
2021-06-03 11:30:00,120.12,120.29,120.03,120.13,28976.0,114.4079,114.5698,114.3222,114.4174,28976.0
2021-06-03 11:40:00,120.1,120.39,119.98,120.07,21255.0,114.3889,114.6651,114.2746,114.3603,21255.0
2021-06-03 11:50:00,120.06,120.3,119.94,120.3,14166.0,114.3508,114.5794,114.2365,114.5794,14166.0
2021-06-03 12:00:00,120.34,120.61,120.23,120.56,12826.0,114.6175,114.8746,114.5127,114.827,12826.0
2021-06-03 12:10:00,120.57,120.72,120.44,120.45,20628.0,114.8365,114.9794,114.7127,114.7222,20628.0
2021-06-03 12:20:00,120.43,120.82,120.33,120.82,17023.0,114.7032,115.0746,114.6079,115.0746,17023.0
2021-06-03 12:30:00,120.83,120.87,120.6,120.77,56842.0,115.0842,115.1223,114.8651,115.027,56842.0
2021-06-03 12:40:00,120.77,120.79,120.56,120.69,34264.0,115.027,115.0461,114.827,114.9508,34264.0
2021-06-03 12:50:00,120.71,120.74,120.53,120.67,16800.0,114.9699,114.9984,114.7984,114.9318,16800.0
2021-06-03 13:00:00,120.65,120.84,120.45,120.63,42826.0,114.9127,115.0937,114.7222,114.8937,42826.0
2021-06-03 13:10:00,120.72,120.75,120.5,120.52,16714.0,114.9794,115.008,114.7699,114.7889,16714.0
2021-06-03 13:20:00,120.58,120.7,120.52,120.59,26527.0,114.8461,114.9603,114.7889,114.8556,26527.0
2021-06-03 13:30:00,120.57,120.63,120.42,120.53,42893.0,114.8365,114.8937,114.6937,114.7984,42893.0
2021-06-03 13:40:00,120.56,120.6,120.28,120.36,26950.0,114.827,114.8651,114.5603,114.6365,26950.0
2021-06-03 13:50:00,120.37,120.49,120.29,120.41,47764.0,114.646,114.7603,114.5698,114.6841,47764.0
2021-06-03 14:00:00,120.42,120.55,120.29,120.44,23162.0,114.6937,114.8175,114.5698,114.7127,23162.0
2021-06-03 14:10:00,120.48,120.48,120.26,120.36,47427.0,114.7508,114.7508,114.5413,114.6365,47427.0
2021-06-03 14:20:00,120.36,120.4,120.28,120.3,23109.0,114.6365,114.6746,114.5603,114.5794,23109.0
2021-06-03 14:30:00,120.26,120.33,120.04,120.11,34366.0,114.5413,114.6079,114.3317,114.3984,34366.0
2021-06-03 14:40:00,120.08,120.17,119.96,120.0,34838.0,114.3698,114.4555,114.2555,114.2936,34838.0
2021-06-03 14:50:00,120.0,120.01,119.81,119.82,28337.0,114.2936,114.3032,114.1127,114.1222,28337.0
2021-06-03 15:00:00,119.79,120.08,119.79,120.06,52826.0,114.0936,114.3698,114.0936,114.3508,52826.0
2021-06-03 15:10:00,120.08,120.2,119.99,119.99,27109.0,114.3698,114.4841,114.2841,114.2841,27109.0
2021-06-03 15:20:00,119.93,120.13,119.93,120.08,31502.0,114.227,114.4174,114.227,114.3698,31502.0
2021-06-03 15:30:00,120.1,120.13,119.72,119.85,49126.0,114.3889,114.4174,114.0269,114.1508,49126.0
2021-06-03 15:40:00,119.85,119.85,119.5,119.58,43344.0,114.1508,114.1508,113.8174,113.8936,43344.0
2021-06-03 15:50:00,119.58,119.71,119.37,119.48,145936.0,113.8936,114.0174,113.6936,113.7984,145936.0
2021-06-04 09:30:00,120.43,120.75,119.87,120.04,85202.0,114.7032,115.008,114.1698,114.3317,85202.0
2021-06-04 09:40:00,120.11,120.31,119.39,119.47,24202.0,114.3984,114.5889,113.7126,113.7888,24202.0
2021-06-04 09:50:00,119.5,119.61,118.96,119.04,47634.0,113.8174,113.9222,113.3031,113.3793,47634.0
2021-06-04 10:00:00,119.05,119.25,118.88,119.06,63772.0,113.3888,113.5793,113.2269,113.3983,63772.0
2021-06-04 10:10:00,119.07,119.2,118.7,118.75,41837.0,113.4079,113.5317,113.0555,113.1031,41837.0
2021-06-04 10:20:00,118.77,118.79,118.44,118.5,49929.0,113.1221,113.1412,112.8078,112.865,49929.0
2021-06-04 10:30:00,118.5,118.72,118.38,118.38,71432.0,112.865,113.0745,112.7507,112.7507,71432.0
2021-06-04 10:40:00,118.4,118.9,118.17,118.8,48237.0,112.7697,113.2459,112.5507,113.1507,48237.0
2021-06-04 10:50:00,118.8,119.04,118.71,119.01,23362.0,113.1507,113.3793,113.065,113.3507,23362.0
2021-06-04 11:00:00,119.0,119.17,118.8,118.8,24836.0,113.3412,113.5031,113.1507,113.1507,24836.0
2021-06-04 11:10:00,118.87,118.96,118.81,118.89,9963.0,113.2174,113.3031,113.1602,113.2364,9963.0
2021-06-04 11:20:00,118.91,118.96,118.58,118.62,20497.0,113.2555,113.3031,112.9412,112.9793,20497.0
2021-06-04 11:30:00,118.65,118.83,118.56,118.77,22726.0,113.0078,113.1793,112.9221,113.1221,22726.0
2021-06-04 11:40:00,118.75,118.75,118.43,118.43,18225.0,113.1031,113.1031,112.7983,112.7983,18225.0
2021-06-04 11:50:00,118.41,118.43,118.19,118.31,55097.0,112.7792,112.7983,112.5697,112.684,55097.0
2021-06-04 12:00:00,118.33,118.35,118.2,118.3,37814.0,112.703,112.7221,112.5792,112.6745,37814.0
2021-06-04 12:10:00,118.29,118.6,118.28,118.45,84561.0,112.6649,112.9602,112.6554,112.8173,84561.0
2021-06-04 12:20:00,118.4,118.55,118.34,118.39,40192.0,112.7697,112.9126,112.7126,112.7602,40192.0
2021-06-04 12:30:00,118.39,118.62,118.39,118.52,98227.0,112.7602,112.9793,112.7602,112.884,98227.0
2021-06-04 12:40:00,118.51,118.74,118.5,118.69,32166.0,112.8745,113.0935,112.865,113.0459,32166.0
2021-06-04 12:50:00,118.65,118.69,118.47,118.57,12322.0,113.0078,113.0459,112.8364,112.9316,12322.0
2021-06-04 13:00:00,118.57,118.77,118.51,118.65,49550.0,112.9316,113.1221,112.8745,113.0078,49550.0
2021-06-04 13:10:00,118.63,118.75,118.58,118.62,21291.0,112.9888,113.1031,112.9412,112.9793,21291.0
2021-06-04 13:20:00,118.6,118.9,118.39,118.9,28539.0,112.9602,113.2459,112.7602,113.2459,28539.0
2021-06-04 13:30:00,118.91,119.09,118.91,119.05,9014.0,113.2555,113.4269,113.2555,113.3888,9014.0
2021-06-04 13:40:00,119.03,119.32,119.01,119.27,7860.0,113.3698,113.646,113.3507,113.5983,7860.0
2021-06-04 13:50:00,119.3,119.34,119.2,119.33,9101.0,113.6269,113.665,113.5317,113.6555,9101.0
2021-06-04 14:00:00,119.31,119.33,119.04,119.04,11530.0,113.6364,113.6555,113.3793,113.3793,11530.0
2021-06-04 14:10:00,119.06,119.08,118.97,118.98,32810.0,113.3983,113.4174,113.3126,113.3221,32810.0
2021-06-04 14:20:00,118.99,119.07,118.97,118.99,17694.0,113.3317,113.4079,113.3126,113.3317,17694.0
2021-06-04 14:30:00,118.99,119.25,118.99,119.24,19351.0,113.3317,113.5793,113.3317,113.5698,19351.0
2021-06-04 14:40:00,119.22,119.33,119.21,119.33,19078.0,113.5507,113.6555,113.5412,113.6555,19078.0
2021-06-04 14:50:00,119.32,119.35,119.22,119.27,16020.0,113.646,113.6745,113.5507,113.5983,16020.0
2021-06-04 15:00:00,119.28,119.35,119.11,119.11,14631.0,113.6079,113.6745,113.446,113.446,14631.0
2021-06-04 15:10:00,119.11,119.29,119.07,119.28,18930.0,113.446,113.6174,113.4079,113.6079,18930.0
2021-06-04 15:20:00,119.29,119.47,119.28,119.45,13127.0,113.6174,113.7888,113.6079,113.7698,13127.0
2021-06-04 15:30:00,119.44,119.45,119.33,119.37,21225.0,113.7603,113.7698,113.6555,113.6936,21225.0
2021-06-04 15:40:00,119.41,119.54,119.26,119.43,33330.0,113.7317,113.8555,113.5888,113.7507,33330.0
2021-06-04 15:50:00,119.44,119.64,119.41,119.47,78289.0,113.7603,113.9508,113.7317,113.7888,78289.0
2021-06-07 09:30:00,119.21,119.72,119.01,119.59,54981.0,113.8126,114.2995,113.6217,114.1754,54981.0
2021-06-07 09:40:00,119.55,119.68,119.15,119.24,24701.0,114.1372,114.2613,113.7553,113.8413,24701.0
2021-06-07 09:50:00,119.3,119.33,118.82,119.26,13269.0,113.8985,113.9272,113.4403,113.8604,13269.0
2021-06-07 10:00:00,119.29,119.32,119.0,119.19,21121.0,113.889,113.9176,113.6121,113.7935,21121.0
2021-06-07 10:10:00,119.17,119.34,119.15,119.29,10806.0,113.7744,113.9367,113.7553,113.889,10806.0
2021-06-07 10:20:00,119.3,119.57,119.18,119.28,15124.0,113.8985,114.1563,113.784,113.8795,15124.0
2021-06-07 10:30:00,119.32,119.5,119.25,119.26,13720.0,113.9176,114.0895,113.8508,113.8604,13720.0
2021-06-07 10:40:00,119.26,119.27,119.03,119.14,10540.0,113.8604,113.8699,113.6408,113.7458,10540.0
2021-06-07 10:50:00,119.13,119.38,118.9,119.11,15981.0,113.7362,113.9749,113.5167,113.7172,15981.0
2021-06-07 11:00:00,119.08,119.16,118.75,118.79,19198.0,113.6885,113.7649,113.3734,113.4116,19198.0
2021-06-07 11:10:00,118.82,119.01,118.82,118.96,15696.0,113.4403,113.6217,113.4403,113.5739,15696.0
2021-06-07 11:20:00,118.93,118.93,118.66,118.76,8400.0,113.5453,113.5453,113.2875,113.383,8400.0
2021-06-07 11:30:00,118.75,118.75,118.44,118.47,18255.0,113.3734,113.3734,113.0775,113.1061,18255.0
2021-06-07 11:40:00,118.49,118.75,118.46,118.67,14425.0,113.1252,113.3734,113.0966,113.2971,14425.0
2021-06-07 11:50:00,118.69,118.7,118.38,118.51,10117.0,113.3162,113.3257,113.0202,113.1443,10117.0
2021-06-07 12:00:00,118.51,118.52,118.19,118.19,10968.0,113.1443,113.1539,112.8388,112.8388,10968.0
2021-06-07 12:10:00,118.22,118.4,118.22,118.32,22073.0,112.8674,113.0393,112.8674,112.9629,22073.0
2021-06-07 12:20:00,118.29,118.3,118.18,118.23,9605.0,112.9343,112.9438,112.8293,112.877,9605.0
2021-06-07 12:30:00,118.21,118.25,118.08,118.13,8007.0,112.8579,112.8961,112.7338,112.7815,8007.0
2021-06-07 12:40:00,118.13,118.29,118.12,118.26,10049.0,112.7815,112.9343,112.772,112.9056,10049.0
2021-06-07 12:50:00,118.25,118.34,118.25,118.32,8097.0,112.8961,112.982,112.8961,112.9629,8097.0
2021-06-07 13:00:00,118.31,118.34,118.22,118.27,11667.0,112.9534,112.982,112.8674,112.9152,11667.0
2021-06-07 13:10:00,118.32,118.33,118.13,118.13,77552.0,112.9629,112.9725,112.7815,112.7815,77552.0
2021-06-07 13:20:00,118.15,118.47,118.15,118.25,31214.0,112.8006,113.1061,112.8006,112.8961,31214.0
2021-06-07 13:30:00,118.28,118.32,118.14,118.19,7381.0,112.9247,112.9629,112.7911,112.8388,7381.0
2021-06-07 13:40:00,118.2,118.37,118.12,118.36,14405.0,112.8484,113.0107,112.772,113.0011,14405.0
2021-06-07 13:50:00,118.36,118.46,118.3,118.45,19491.0,113.0011,113.0966,112.9438,113.087,19491.0
2021-06-07 14:00:00,118.44,118.79,118.42,118.75,24528.0,113.0775,113.4116,113.0584,113.3734,24528.0
2021-06-07 14:10:00,118.73,118.89,118.73,118.82,14228.0,113.3544,113.5071,113.3544,113.4403,14228.0
2021-06-07 14:20:00,118.82,118.94,118.81,118.92,7355.0,113.4403,113.5548,113.4307,113.5358,7355.0
2021-06-07 14:30:00,118.89,119.03,118.87,118.99,11432.0,113.5071,113.6408,113.488,113.6026,11432.0
2021-06-07 14:40:00,119.0,119.11,118.91,118.93,11960.0,113.6121,113.7172,113.5262,113.5453,11960.0
2021-06-07 14:50:00,118.95,119.0,118.85,118.88,18843.0,113.5644,113.6121,113.4689,113.4976,18843.0
2021-06-07 15:00:00,118.91,119.0,118.88,118.93,31310.0,113.5262,113.6121,113.4976,113.5453,31310.0
2021-06-07 15:10:00,118.91,118.96,118.79,118.9,21722.0,113.5262,113.5739,113.4116,113.5167,21722.0
2021-06-07 15:20:00,118.92,119.19,118.9,119.14,23676.0,113.5358,113.7935,113.5167,113.7458,23676.0
2021-06-07 15:30:00,119.14,119.16,118.91,118.97,29963.0,113.7458,113.7649,113.5262,113.5835,29963.0
2021-06-07 15:40:00,118.96,119.07,118.9,119.05,51067.0,113.5739,113.679,113.5167,113.6599,51067.0
2021-06-07 15:50:00,119.04,119.72,118.98,119.22,189435.0,113.6503,114.2995,113.593,113.8222,189435.0
2021-06-08 09:30:00,120.37,120.93,119.9,120.06,72658.0,114.9201,115.4547,114.4714,114.6241,72658.0
2021-06-08 09:40:00,120.02,120.6,119.88,120.42,39767.0,114.5859,115.1397,114.4523,114.9678,39767.0
2021-06-08 09:50:00,120.32,120.57,119.72,119.91,44885.0,114.8724,115.111,114.2995,114.4809,44885.0
2021-06-08 10:00:00,119.92,120.3,119.85,120.3,33487.0,114.4905,114.8533,114.4236,114.8533,33487.0
2021-06-08 10:10:00,120.34,120.65,120.22,120.48,23400.0,114.8915,115.1874,114.7769,115.0251,23400.0
2021-06-08 10:20:00,120.52,120.93,120.49,120.74,18956.0,115.0633,115.4547,115.0347,115.2734,18956.0
2021-06-08 10:30:00,120.76,120.88,120.52,120.71,10225.0,115.2924,115.407,115.0633,115.2447,10225.0
2021-06-08 10:40:00,120.82,120.93,120.5,120.52,14084.0,115.3497,115.4547,115.0442,115.0633,14084.0
2021-06-08 10:50:00,120.55,120.9,120.54,120.88,9274.0,115.092,115.4261,115.0824,115.407,9274.0
2021-06-08 11:00:00,120.9,121.06,120.79,121.04,21274.0,115.4261,115.5789,115.3211,115.5598,21274.0
2021-06-08 11:10:00,121.01,121.02,120.58,120.58,23184.0,115.5311,115.5407,115.1206,115.1206,23184.0
2021-06-08 11:20:00,120.55,120.89,120.41,120.82,53997.0,115.092,115.4166,114.9583,115.3497,53997.0
2021-06-08 11:30:00,120.8,121.0,120.7,120.84,17861.0,115.3306,115.5216,115.2352,115.3688,17861.0
2021-06-08 11:40:00,120.82,121.07,120.78,121.02,10520.0,115.3497,115.5884,115.3115,115.5407,10520.0
2021-06-08 11:50:00,120.99,121.1,120.87,120.89,15980.0,115.512,115.6171,115.3975,115.4166,15980.0
2021-06-08 12:00:00,120.9,120.9,120.62,120.73,56845.0,115.4261,115.4261,115.1588,115.2638,56845.0
2021-06-08 12:10:00,120.76,120.77,120.49,120.51,55897.0,115.2924,115.302,115.0347,115.0538,55897.0
2021-06-08 12:20:00,120.49,120.49,120.22,120.37,58416.0,115.0347,115.0347,114.7769,114.9201,58416.0
2021-06-08 12:30:00,120.39,120.56,120.27,120.55,50666.0,114.9392,115.1015,114.8246,115.092,50666.0
2021-06-08 12:40:00,120.58,120.63,120.47,120.61,13820.0,115.1206,115.1683,115.0156,115.1492,13820.0
2021-06-08 12:50:00,120.61,120.62,120.4,120.5,9824.0,115.1492,115.1588,114.9487,115.0442,9824.0
2021-06-08 13:00:00,120.47,120.52,120.3,120.4,10857.0,115.0156,115.0633,114.8533,114.9487,10857.0
2021-06-08 13:10:00,120.39,120.49,120.31,120.45,12063.0,114.9392,115.0347,114.8628,114.9965,12063.0
2021-06-08 13:20:00,120.45,120.58,120.44,120.45,11382.0,114.9965,115.1206,114.9869,114.9965,11382.0
2021-06-08 13:30:00,120.49,120.55,120.42,120.43,6718.0,115.0347,115.092,114.9678,114.9774,6718.0
2021-06-08 13:40:00,120.4,120.52,120.4,120.52,6502.0,114.9487,115.0633,114.9487,115.0633,6502.0
2021-06-08 13:50:00,120.51,120.51,120.35,120.43,11640.0,115.0538,115.0538,114.901,114.9774,11640.0
2021-06-08 14:00:00,120.44,120.63,120.39,120.56,25366.0,114.9869,115.1683,114.9392,115.1015,25366.0
2021-06-08 14:10:00,120.58,120.58,120.36,120.44,17341.0,115.1206,115.1206,114.9106,114.9869,17341.0
2021-06-08 14:20:00,120.48,120.57,120.45,120.55,16296.0,115.0251,115.111,114.9965,115.092,16296.0
2021-06-08 14:30:00,120.56,120.6,120.41,120.57,10642.0,115.1015,115.1397,114.9583,115.111,10642.0
2021-06-08 14:40:00,120.55,120.55,120.42,120.49,7125.0,115.092,115.092,114.9678,115.0347,7125.0
2021-06-08 14:50:00,120.47,120.68,120.31,120.68,41038.0,115.0156,115.2161,114.8628,115.2161,41038.0
2021-06-08 15:00:00,120.71,120.83,120.64,120.77,12822.0,115.2447,115.3593,115.1779,115.302,12822.0
2021-06-08 15:10:00,120.77,120.78,120.64,120.67,11660.0,115.302,115.3115,115.1779,115.2065,11660.0
2021-06-08 15:20:00,120.67,120.74,120.45,120.5,18433.0,115.2065,115.2734,114.9965,115.0442,18433.0
2021-06-08 15:30:00,120.45,120.54,120.38,120.45,27581.0,114.9965,115.0824,114.9296,114.9965,27581.0
2021-06-08 15:40:00,120.44,120.49,120.17,120.22,52915.0,114.9869,115.0347,114.7292,114.7769,52915.0
2021-06-08 15:50:00,120.22,120.53,120.18,120.26,109517.0,114.7769,115.0729,114.7387,114.8151,109517.0
2021-06-09 09:30:00,120.84,120.92,120.15,120.15,117126.0,115.3688,115.4452,114.7101,114.7101,117126.0
2021-06-09 09:40:00,120.17,120.43,119.94,119.94,59877.0,114.7292,114.9774,114.5096,114.5096,59877.0
2021-06-09 09:50:00,119.98,120.45,119.95,120.22,27992.0,114.5478,114.9965,114.5191,114.7769,27992.0
2021-06-09 10:00:00,120.26,120.52,120.18,120.43,49147.0,114.8151,115.0633,114.7387,114.9774,49147.0
2021-06-09 10:10:00,120.41,120.53,120.27,120.5,58332.0,114.9583,115.0729,114.8246,115.0442,58332.0
2021-06-09 10:20:00,120.54,120.64,120.42,120.57,15377.0,115.0824,115.1779,114.9678,115.111,15377.0
2021-06-09 10:30:00,120.6,120.72,120.46,120.65,17993.0,115.1397,115.2543,115.006,115.1874,17993.0
2021-06-09 10:40:00,120.68,120.7,120.26,120.33,9722.0,115.2161,115.2352,114.8151,114.8819,9722.0
2021-06-09 10:50:00,120.36,120.43,120.28,120.35,10655.0,114.9106,114.9774,114.8342,114.901,10655.0
2021-06-09 11:00:00,120.35,120.4,120.13,120.27,13589.0,114.901,114.9487,114.691,114.8246,13589.0
2021-06-09 11:10:00,120.31,120.37,120.08,120.34,11876.0,114.8628,114.9201,114.6432,114.8915,11876.0
2021-06-09 11:20:00,120.36,120.36,119.96,120.09,7511.0,114.9106,114.9106,114.5287,114.6528,7511.0
2021-06-09 11:30:00,120.06,120.06,119.59,119.61,11472.0,114.6241,114.6241,114.1754,114.1945,11472.0
2021-06-09 11:40:00,119.58,119.63,119.39,119.4,9891.0,114.1659,114.2136,113.9845,113.994,9891.0
2021-06-09 11:50:00,119.42,119.45,119.26,119.44,10063.0,114.0131,114.0418,113.8604,114.0322,10063.0
2021-06-09 12:00:00,119.5,119.56,119.39,119.54,5987.0,114.0895,114.1468,113.9845,114.1277,5987.0
2021-06-09 12:10:00,119.54,119.65,119.47,119.58,6896.0,114.1277,114.2327,114.0609,114.1659,6896.0
2021-06-09 12:20:00,119.57,119.65,119.55,119.58,5353.0,114.1563,114.2327,114.1372,114.1659,5353.0
2021-06-09 12:30:00,119.54,119.58,119.47,119.54,7238.0,114.1277,114.1659,114.0609,114.1277,7238.0
2021-06-09 12:40:00,119.51,119.72,119.48,119.63,9107.0,114.099,114.2995,114.0704,114.2136,9107.0
2021-06-09 12:50:00,119.64,119.72,119.54,119.65,8940.0,114.2232,114.2995,114.1277,114.2327,8940.0
2021-06-09 13:00:00,119.63,119.72,119.4,119.43,7242.0,114.2136,114.2995,113.994,114.0227,7242.0
2021-06-09 13:10:00,119.39,119.51,119.32,119.45,9482.0,113.9845,114.099,113.9176,114.0418,9482.0
2021-06-09 13:20:00,119.43,119.6,119.43,119.49,9628.0,114.0227,114.185,114.0227,114.0799,9628.0
2021-06-09 13:30:00,119.5,119.55,119.45,119.5,46200.0,114.0895,114.1372,114.0418,114.0895,46200.0
2021-06-09 13:40:00,119.52,119.84,119.47,119.68,68867.0,114.1086,114.4141,114.0609,114.2613,68867.0
2021-06-09 13:50:00,119.68,119.92,119.66,119.87,9149.0,114.2613,114.4905,114.2422,114.4427,9149.0
2021-06-09 14:00:00,119.9,120.03,119.82,119.82,10784.0,114.4714,114.5955,114.395,114.395,10784.0
2021-06-09 14:10:00,119.84,119.89,119.8,119.8,10355.0,114.4141,114.4618,114.3759,114.3759,10355.0
2021-06-09 14:20:00,119.8,119.96,119.76,119.93,9756.0,114.3759,114.5287,114.3377,114.5,9756.0
2021-06-09 14:30:00,119.93,119.98,119.79,119.86,20866.0,114.5,114.5478,114.3664,114.4332,20866.0
2021-06-09 14:40:00,119.88,119.98,119.85,119.98,14094.0,114.4523,114.5478,114.4236,114.5478,14094.0
2021-06-09 14:50:00,119.98,120.19,119.91,120.18,47161.0,114.5478,114.7483,114.4809,114.7387,47161.0
2021-06-09 15:00:00,120.17,120.2,119.96,120.11,30978.0,114.7292,114.7578,114.5287,114.6719,30978.0
2021-06-09 15:10:00,120.13,120.29,120.08,120.25,53571.0,114.691,114.8437,114.6432,114.8055,53571.0
2021-06-09 15:20:00,120.25,120.28,120.06,120.12,27016.0,114.8055,114.8342,114.6241,114.6814,27016.0
2021-06-09 15:30:00,120.15,120.2,120.03,120.13,89093.0,114.7101,114.7578,114.5955,114.691,89093.0
2021-06-09 15:40:00,120.11,120.16,119.99,120.05,42154.0,114.6719,114.7196,114.5573,114.6146,42154.0
2021-06-09 15:50:00,120.05,120.15,120.03,120.11,162494.0,114.6146,114.7101,114.5955,114.6719,162494.0
2021-06-10 09:30:00,119.48,120.08,119.33,119.41,128470.0,114.0704,114.6432,113.9272,114.0036,128470.0
2021-06-10 09:40:00,119.42,119.86,118.59,119.1,202746.0,114.0131,114.4332,113.2207,113.7076,202746.0
2021-06-10 09:50:00,119.07,119.3,118.62,118.83,154677.0,113.679,113.8985,113.2493,113.4498,154677.0
2021-06-10 10:00:00,118.84,119.2,118.67,118.67,32760.0,113.4594,113.8031,113.2971,113.2971,32760.0
2021-06-10 10:10:00,118.62,118.97,118.49,118.84,43718.0,113.2493,113.5835,113.1252,113.4594,43718.0
2021-06-10 10:20:00,118.79,119.22,118.66,119.02,82634.0,113.4116,113.8222,113.2875,113.6312,82634.0
2021-06-10 10:30:00,119.0,119.02,118.67,118.67,63351.0,113.6121,113.6312,113.2971,113.2971,63351.0
2021-06-10 10:40:00,118.61,118.74,117.73,117.79,190886.0,113.2398,113.3639,112.3996,112.4569,190886.0
2021-06-10 10:50:00,117.79,118.22,117.79,118.04,144559.0,112.4569,112.8674,112.4569,112.6956,144559.0
2021-06-10 11:00:00,118.09,118.31,117.83,118.26,51429.0,112.7433,112.9534,112.4951,112.9056,51429.0
2021-06-10 11:10:00,118.24,118.3,117.96,118.3,96823.0,112.8865,112.9438,112.6192,112.9438,96823.0
2021-06-10 11:20:00,118.25,118.34,118.06,118.26,41680.0,112.8961,112.982,112.7147,112.9056,41680.0
2021-06-10 11:30:00,118.25,118.29,117.87,118.06,183214.0,112.8961,112.9343,112.5333,112.7147,183214.0
2021-06-10 11:40:00,118.05,118.12,117.9,118.12,33975.0,112.7051,112.772,112.5619,112.772,33975.0
2021-06-10 11:50:00,118.13,118.13,117.43,117.53,59614.0,112.7815,112.7815,112.1132,112.2087,59614.0
2021-06-10 12:00:00,117.54,117.76,117.49,117.53,45974.0,112.2182,112.4283,112.1705,112.2087,45974.0
2021-06-10 12:10:00,117.53,117.89,117.52,117.7,64458.0,112.2087,112.5524,112.1991,112.371,64458.0
2021-06-10 12:20:00,117.7,118.02,117.69,117.88,42851.0,112.371,112.6765,112.3614,112.5428,42851.0
2021-06-10 12:30:00,117.89,118.22,117.89,118.19,39964.0,112.5524,112.8674,112.5524,112.8388,39964.0
2021-06-10 12:40:00,118.18,118.34,118.07,118.24,27966.0,112.8293,112.982,112.7242,112.8865,27966.0
2021-06-10 12:50:00,118.23,118.42,118.06,118.37,87876.0,112.877,113.0584,112.7147,113.0107,87876.0
2021-06-10 13:00:00,118.35,118.5,118.32,118.47,59090.0,112.9916,113.1348,112.9629,113.1061,59090.0
2021-06-10 13:10:00,118.48,118.56,118.1,118.11,40741.0,113.1157,113.1921,112.7529,112.7624,40741.0
2021-06-10 13:20:00,118.09,118.3,118.09,118.15,37617.0,112.7433,112.9438,112.7433,112.8006,37617.0
2021-06-10 13:30:00,118.16,118.53,118.0,118.42,51386.0,112.8102,113.1634,112.6574,113.0584,51386.0
2021-06-10 13:40:00,118.48,118.53,118.35,118.42,97659.0,113.1157,113.1634,112.9916,113.0584,97659.0
2021-06-10 13:50:00,118.42,118.47,118.27,118.36,58475.0,113.0584,113.1061,112.9152,113.0011,58475.0
2021-06-10 14:00:00,118.36,118.36,118.15,118.21,42224.0,113.0011,113.0011,112.8006,112.8579,42224.0
2021-06-10 14:10:00,118.21,118.25,118.01,118.21,166885.0,112.8579,112.8961,112.667,112.8579,166885.0
2021-06-10 14:20:00,118.19,118.26,117.95,118.2,57261.0,112.8388,112.9056,112.6097,112.8484,57261.0
2021-06-10 14:30:00,118.22,118.26,117.99,118.06,49207.0,112.8674,112.9056,112.6479,112.7147,49207.0
2021-06-10 14:40:00,118.09,118.16,118.03,118.16,34797.0,112.7433,112.8102,112.686,112.8102,34797.0
2021-06-10 14:50:00,118.16,118.27,118.14,118.22,35352.0,112.8102,112.9152,112.7911,112.8674,35352.0
2021-06-10 15:00:00,118.21,118.27,118.08,118.19,77244.0,112.8579,112.9152,112.7338,112.8388,77244.0
2021-06-10 15:10:00,118.18,118.27,118.13,118.17,63725.0,112.8293,112.9152,112.7815,112.8197,63725.0
2021-06-10 15:20:00,118.17,118.23,118.1,118.12,84813.0,112.8197,112.877,112.7529,112.772,84813.0
2021-06-10 15:30:00,118.12,118.15,117.66,117.78,138482.0,112.772,112.8006,112.3328,112.4474,138482.0
2021-06-10 15:40:00,117.78,117.96,117.7,117.78,129964.0,112.4474,112.6192,112.371,112.4474,129964.0
2021-06-10 15:50:00,117.78,118.05,117.71,117.97,287888.0,112.4474,112.7051,112.3805,112.6288,287888.0
2021-06-11 09:30:00,118.93,119.96,118.26,119.92,81216.0,113.5453,114.5287,112.9056,114.4905,81216.0
2021-06-11 09:40:00,119.87,119.88,119.07,119.07,21571.0,114.4427,114.4523,113.679,113.679,21571.0
2021-06-11 09:50:00,119.02,119.7,118.96,119.67,26923.0,113.6312,114.2804,113.5739,114.2518,26923.0
2021-06-11 10:00:00,119.49,119.66,119.31,119.5,24348.0,114.0799,114.2422,113.9081,114.0895,24348.0
2021-06-11 10:10:00,119.5,119.72,119.45,119.63,24640.0,114.0895,114.2995,114.0418,114.2136,24640.0
2021-06-11 10:20:00,119.6,119.67,119.43,119.51,64639.0,114.185,114.2518,114.0227,114.099,64639.0
2021-06-11 10:30:00,119.48,119.96,119.45,119.7,121078.0,114.0704,114.5287,114.0418,114.2804,121078.0
2021-06-11 10:40:00,119.72,119.81,119.53,119.61,43283.0,114.2995,114.3855,114.1181,114.1945,43283.0
2021-06-11 10:50:00,119.64,119.74,119.51,119.54,67641.0,114.2232,114.3186,114.099,114.1277,67641.0
2021-06-11 11:00:00,119.54,119.95,119.48,119.9,77387.0,114.1277,114.5191,114.0704,114.4714,77387.0
2021-06-11 11:10:00,119.9,120.08,119.64,119.66,52197.0,114.4714,114.6432,114.2232,114.2422,52197.0
2021-06-11 11:20:00,119.67,119.78,119.47,119.6,24911.0,114.2518,114.3568,114.0609,114.185,24911.0
2021-06-11 11:30:00,119.6,119.62,119.47,119.56,21254.0,114.185,114.2041,114.0609,114.1468,21254.0
2021-06-11 11:40:00,119.57,119.64,119.49,119.64,20211.0,114.1563,114.2232,114.0799,114.2232,20211.0
2021-06-11 11:50:00,119.65,119.77,119.49,119.59,59045.0,114.2327,114.3473,114.0799,114.1754,59045.0
2021-06-11 12:00:00,119.61,119.71,119.51,119.67,20473.0,114.1945,114.29,114.099,114.2518,20473.0
2021-06-11 12:10:00,119.65,119.71,119.49,119.53,16513.0,114.2327,114.29,114.0799,114.1181,16513.0
2021-06-11 12:20:00,119.51,119.62,119.49,119.54,14584.0,114.099,114.2041,114.0799,114.1277,14584.0
2021-06-11 12:30:00,119.52,119.57,119.16,119.32,77752.0,114.1086,114.1563,113.7649,113.9176,77752.0
2021-06-11 12:40:00,119.35,119.47,119.26,119.46,12066.0,113.9463,114.0609,113.8604,114.0513,12066.0
2021-06-11 12:50:00,119.45,119.5,119.41,119.5,15399.0,114.0418,114.0895,114.0036,114.0895,15399.0
2021-06-11 13:00:00,119.52,119.66,119.42,119.56,20216.0,114.1086,114.2422,114.0131,114.1468,20216.0
2021-06-11 13:10:00,119.56,119.73,119.54,119.64,42635.0,114.1468,114.3091,114.1277,114.2232,42635.0
2021-06-11 13:20:00,119.66,119.95,119.65,119.93,195236.0,114.2422,114.5191,114.2327,114.5,195236.0
2021-06-11 13:30:00,119.95,119.95,119.81,119.87,28417.0,114.5191,114.5191,114.3855,114.4427,28417.0
2021-06-11 13:40:00,119.92,119.92,119.67,119.78,25880.0,114.4905,114.4905,114.2518,114.3568,25880.0
2021-06-11 13:50:00,119.78,119.8,119.6,119.67,19744.0,114.3568,114.3759,114.185,114.2518,19744.0
2021-06-11 14:00:00,119.68,119.76,119.67,119.74,14917.0,114.2613,114.3377,114.2518,114.3186,14917.0
2021-06-11 14:10:00,119.75,119.98,119.69,119.72,122967.0,114.3282,114.5478,114.2709,114.2995,122967.0
2021-06-11 14:20:00,119.74,119.9,119.74,119.79,28775.0,114.3186,114.4714,114.3186,114.3664,28775.0
2021-06-11 14:30:00,119.8,119.88,119.76,119.88,22796.0,114.3759,114.4523,114.3377,114.4523,22796.0
2021-06-11 14:40:00,119.87,119.89,119.79,119.85,21138.0,114.4427,114.4618,114.3664,114.4236,21138.0
2021-06-11 14:50:00,119.85,119.85,119.71,119.75,32547.0,114.4236,114.4236,114.29,114.3282,32547.0
2021-06-11 15:00:00,119.76,119.83,119.71,119.81,90154.0,114.3377,114.4046,114.29,114.3855,90154.0
2021-06-11 15:10:00,119.81,119.83,119.78,119.81,15532.0,114.3855,114.4046,114.3568,114.3855,15532.0
2021-06-11 15:20:00,119.82,119.83,119.68,119.69,26854.0,114.395,114.4046,114.2613,114.2709,26854.0
2021-06-11 15:30:00,119.7,119.92,119.69,119.92,258634.0,114.2804,114.4905,114.2709,114.4905,258634.0
2021-06-11 15:40:00,119.92,119.93,119.78,119.86,120979.0,114.4905,114.5,114.3568,114.4332,120979.0
2021-06-11 15:50:00,119.86,120.09,119.78,120.08,332560.0,114.4332,114.6528,114.3568,114.6432,332560.0
2021-06-14 09:30:00,120.17,120.67,120.1,120.19,66742.0,114.7292,115.2065,114.6623,114.7483,66742.0
2021-06-14 09:40:00,120.18,120.97,120.13,120.71,142304.0,114.7387,115.4929,114.691,115.2447,142304.0
2021-06-14 09:50:00,120.7,121.05,120.5,120.53,52777.0,115.2352,115.5693,115.0442,115.0729,52777.0
2021-06-14 10:00:00,120.54,120.67,120.41,120.46,38738.0,115.0824,115.2065,114.9583,115.006,38738.0
2021-06-14 10:10:00,120.45,120.6,120.29,120.54,31730.0,114.9965,115.1397,114.8437,115.0824,31730.0
2021-06-14 10:20:00,120.52,120.55,120.23,120.33,25007.0,115.0633,115.092,114.7864,114.8819,25007.0
2021-06-14 10:30:00,120.33,120.46,120.04,120.28,33684.0,114.8819,115.006,114.605,114.8342,33684.0
2021-06-14 10:40:00,120.3,120.33,120.11,120.23,29616.0,114.8533,114.8819,114.6719,114.7864,29616.0
2021-06-14 10:50:00,120.23,120.54,120.22,120.3,19989.0,114.7864,115.0824,114.7769,114.8533,19989.0
2021-06-14 11:00:00,120.32,120.57,120.0,120.06,38770.0,114.8724,115.111,114.5669,114.6241,38770.0
2021-06-14 11:10:00,120.03,120.14,119.79,119.8,22518.0,114.5955,114.7005,114.3664,114.3759,22518.0
2021-06-14 11:20:00,119.79,119.8,119.39,119.61,25791.0,114.3664,114.3759,113.9845,114.1945,25791.0
2021-06-14 11:30:00,119.64,119.69,119.46,119.64,11555.0,114.2232,114.2709,114.0513,114.2232,11555.0
2021-06-14 11:40:00,119.66,119.79,119.55,119.59,17595.0,114.2422,114.3664,114.1372,114.1754,17595.0
2021-06-14 11:50:00,119.59,119.64,119.33,119.48,17063.0,114.1754,114.2232,113.9272,114.0704,17063.0
2021-06-14 12:00:00,119.5,119.55,119.38,119.44,8408.0,114.0895,114.1372,113.9749,114.0322,8408.0
2021-06-14 12:10:00,119.45,119.47,119.28,119.34,13300.0,114.0418,114.0609,113.8795,113.9367,13300.0
2021-06-14 12:20:00,119.33,119.33,119.02,119.09,19371.0,113.9272,113.9272,113.6312,113.6981,19371.0
2021-06-14 12:30:00,119.09,119.11,118.91,119.07,16025.0,113.6981,113.7172,113.5262,113.679,16025.0
2021-06-14 12:40:00,119.06,119.11,118.92,119.0,11009.0,113.6694,113.7172,113.5358,113.6121,11009.0
2021-06-14 12:50:00,119.01,119.04,118.78,118.94,13784.0,113.6217,113.6503,113.4021,113.5548,13784.0
2021-06-14 13:00:00,118.9,118.96,118.77,118.85,8846.0,113.5167,113.5739,113.3925,113.4689,8846.0
2021-06-14 13:10:00,118.87,118.9,118.75,118.86,9662.0,113.488,113.5167,113.3734,113.4785,9662.0
2021-06-14 13:20:00,118.82,118.82,118.38,118.71,48244.0,113.4403,113.4403,113.0202,113.3353,48244.0
2021-06-14 13:30:00,118.7,118.71,118.48,118.58,32906.0,113.3257,113.3353,113.1157,113.2111,32906.0
2021-06-14 13:40:00,118.58,118.69,118.56,118.67,14233.0,113.2111,113.3162,113.1921,113.2971,14233.0
2021-06-14 13:50:00,118.69,118.77,118.47,118.48,9009.0,113.3162,113.3925,113.1061,113.1157,9009.0
2021-06-14 14:00:00,118.5,118.68,118.48,118.57,9354.0,113.1348,113.3066,113.1157,113.2016,9354.0
2021-06-14 14:10:00,118.56,118.57,118.41,118.44,15943.0,113.1921,113.2016,113.0488,113.0775,15943.0
2021-06-14 14:20:00,118.42,118.55,118.41,118.5,11249.0,113.0584,113.1825,113.0488,113.1348,11249.0
2021-06-14 14:30:00,118.51,118.6,118.47,118.48,20347.0,113.1443,113.2302,113.1061,113.1157,20347.0
2021-06-14 14:40:00,118.44,118.49,118.35,118.41,25476.0,113.0775,113.1252,112.9916,113.0488,25476.0
2021-06-14 14:50:00,118.41,118.48,118.34,118.48,16111.0,113.0488,113.1157,112.982,113.1157,16111.0
2021-06-14 15:00:00,118.48,118.62,118.48,118.5,16351.0,113.1157,113.2493,113.1157,113.1348,16351.0
2021-06-14 15:10:00,118.5,118.52,118.42,118.48,12087.0,113.1348,113.1539,113.0584,113.1157,12087.0
2021-06-14 15:20:00,118.49,118.81,118.48,118.81,26264.0,113.1252,113.4307,113.1157,113.4307,26264.0
2021-06-14 15:30:00,118.8,119.16,118.75,119.16,53960.0,113.4212,113.7649,113.3734,113.7649,53960.0
2021-06-14 15:40:00,119.17,119.41,119.14,119.38,47599.0,113.7744,114.0036,113.7458,113.9749,47599.0
2021-06-14 15:50:00,119.39,119.4,119.05,119.25,104513.0,113.9845,113.994,113.6599,113.8508,104513.0
2021-06-15 09:30:00,119.43,119.82,118.55,118.66,58796.0,114.0227,114.395,113.1825,113.2875,58796.0
2021-06-15 09:40:00,118.68,118.68,118.03,118.13,27188.0,113.3066,113.3066,112.686,112.7815,27188.0
2021-06-15 09:50:00,118.1,118.45,118.1,118.36,45585.0,112.7529,113.087,112.7529,113.0011,45585.0
2021-06-15 10:00:00,118.39,118.83,118.39,118.75,32557.0,113.0297,113.4498,113.0297,113.3734,32557.0
2021-06-15 10:10:00,118.75,118.76,118.28,118.28,41197.0,113.3734,113.383,112.9247,112.9247,41197.0
2021-06-15 10:20:00,118.28,118.66,118.28,118.47,17842.0,112.9247,113.2875,112.9247,113.1061,17842.0
2021-06-15 10:30:00,118.44,118.5,118.24,118.25,22537.0,113.0775,113.1348,112.8865,112.8961,22537.0
2021-06-15 10:40:00,118.22,118.37,118.16,118.37,87760.0,112.8674,113.0107,112.8102,113.0107,87760.0
2021-06-15 10:50:00,118.38,118.64,118.37,118.59,9500.0,113.0202,113.2684,113.0107,113.2207,9500.0
2021-06-15 11:00:00,118.57,118.71,118.46,118.51,22223.0,113.2016,113.3353,113.0966,113.1443,22223.0
2021-06-15 11:10:00,118.52,118.64,118.44,118.63,9026.0,113.1539,113.2684,113.0775,113.2589,9026.0
2021-06-15 11:20:00,118.64,118.72,118.46,118.5,20611.0,113.2684,113.3448,113.0966,113.1348,20611.0
2021-06-15 11:30:00,118.48,118.48,118.16,118.22,24251.0,113.1157,113.1157,112.8102,112.8674,24251.0
2021-06-15 11:40:00,118.19,118.31,118.03,118.18,34884.0,112.8388,112.9534,112.686,112.8293,34884.0
2021-06-15 11:50:00,118.19,118.2,117.93,117.96,18748.0,112.8388,112.8484,112.5906,112.6192,18748.0
2021-06-15 12:00:00,117.95,118.07,117.83,118.07,18181.0,112.6097,112.7242,112.4951,112.7242,18181.0
2021-06-15 12:10:00,118.05,118.06,117.86,117.97,14362.0,112.7051,112.7147,112.5237,112.6288,14362.0
2021-06-15 12:20:00,117.97,118.31,117.97,118.27,10231.0,112.6288,112.9534,112.6288,112.9152,10231.0
2021-06-15 12:30:00,118.26,118.29,118.05,118.05,22570.0,112.9056,112.9343,112.7051,112.7051,22570.0
2021-06-15 12:40:00,118.04,118.22,117.93,118.2,16183.0,112.6956,112.8674,112.5906,112.8484,16183.0
2021-06-15 12:50:00,118.22,118.34,118.17,118.23,28005.0,112.8674,112.982,112.8197,112.877,28005.0
2021-06-15 13:00:00,118.21,118.43,118.13,118.43,12939.0,112.8579,113.0679,112.7815,113.0679,12939.0
2021-06-15 13:10:00,118.4,118.42,118.27,118.31,14479.0,113.0393,113.0584,112.9152,112.9534,14479.0
2021-06-15 13:20:00,118.33,118.51,118.33,118.5,18696.0,112.9725,113.1443,112.9725,113.1348,18696.0
2021-06-15 13:30:00,118.49,118.51,118.41,118.41,24105.0,113.1252,113.1443,113.0488,113.0488,24105.0
2021-06-15 13:40:00,118.43,118.72,118.43,118.69,54987.0,113.0679,113.3448,113.0679,113.3162,54987.0
2021-06-15 13:50:00,118.71,118.85,118.56,118.7,46285.0,113.3353,113.4689,113.1921,113.3257,46285.0
2021-06-15 14:00:00,118.67,118.95,118.63,118.93,46804.0,113.2971,113.5644,113.2589,113.5453,46804.0
2021-06-15 14:10:00,118.93,118.94,118.69,118.72,25809.0,113.5453,113.5548,113.3162,113.3448,25809.0
2021-06-15 14:20:00,118.71,118.78,118.68,118.71,13683.0,113.3353,113.4021,113.3066,113.3353,13683.0
2021-06-15 14:30:00,118.72,118.73,118.53,118.54,12061.0,113.3448,113.3544,113.1634,113.173,12061.0
2021-06-15 14:40:00,118.58,118.76,118.57,118.73,21398.0,113.2111,113.383,113.2016,113.3544,21398.0
2021-06-15 14:50:00,118.69,118.81,118.64,118.81,37560.0,113.3162,113.4307,113.2684,113.4307,37560.0
2021-06-15 15:00:00,118.81,118.86,118.68,118.76,63603.0,113.4307,113.4785,113.3066,113.383,63603.0
2021-06-15 15:10:00,118.76,118.81,118.73,118.78,22345.0,113.383,113.4307,113.3544,113.4021,22345.0
2021-06-15 15:20:00,118.79,118.79,118.52,118.55,28728.0,113.4116,113.4116,113.1539,113.1825,28728.0
2021-06-15 15:30:00,118.53,118.55,118.46,118.52,21287.0,113.1634,113.1825,113.0966,113.1539,21287.0
2021-06-15 15:40:00,118.53,118.78,118.5,118.75,36021.0,113.1634,113.4021,113.1348,113.3734,36021.0
2021-06-15 15:50:00,118.71,118.79,118.5,118.75,169382.0,113.3353,113.4116,113.1348,113.3734,169382.0
2021-06-16 09:30:00,119.11,119.58,118.62,119.33,99730.0,113.7172,114.1659,113.2493,113.9272,99730.0
2021-06-16 09:40:00,119.35,119.41,118.09,118.23,27011.0,113.9463,114.0036,112.7433,112.877,27011.0
2021-06-16 09:50:00,118.27,118.57,118.05,118.56,31397.0,112.9152,113.2016,112.7051,113.1921,31397.0
2021-06-16 10:00:00,118.57,118.92,118.37,118.6,22986.0,113.2016,113.5358,113.0107,113.2302,22986.0
2021-06-16 10:10:00,118.61,118.76,118.36,118.55,19629.0,113.2398,113.383,113.0011,113.1825,19629.0
2021-06-16 10:20:00,118.56,118.61,118.24,118.55,38451.0,113.1921,113.2398,112.8865,113.1825,38451.0
2021-06-16 10:30:00,118.53,118.83,118.43,118.78,20228.0,113.1634,113.4498,113.0679,113.4021,20228.0
2021-06-16 10:40:00,118.79,119.0,118.76,118.89,22624.0,113.4116,113.6121,113.383,113.5071,22624.0
2021-06-16 10:50:00,118.9,119.01,118.81,118.89,27989.0,113.5167,113.6217,113.4307,113.5071,27989.0
2021-06-16 11:00:00,118.86,119.16,118.67,118.72,49339.0,113.4785,113.7649,113.2971,113.3448,49339.0
2021-06-16 11:10:00,118.73,119.08,118.73,119.06,27125.0,113.3544,113.6885,113.3544,113.6694,27125.0
2021-06-16 11:20:00,119.03,119.17,118.96,119.05,66922.0,113.6408,113.7744,113.5739,113.6599,66922.0
2021-06-16 11:30:00,119.04,119.22,118.93,118.93,68708.0,113.6503,113.8222,113.5453,113.5453,68708.0
2021-06-16 11:40:00,118.93,119.17,118.92,119.17,33174.0,113.5453,113.7744,113.5358,113.7744,33174.0
2021-06-16 11:50:00,119.17,119.3,119.15,119.2,68528.0,113.7744,113.8985,113.7553,113.8031,68528.0
2021-06-16 12:00:00,119.24,119.33,119.1,119.16,26544.0,113.8413,113.9272,113.7076,113.7649,26544.0
2021-06-16 12:10:00,119.16,119.26,119.02,119.03,11825.0,113.7649,113.8604,113.6312,113.6408,11825.0
2021-06-16 12:20:00,119.02,119.28,119.02,119.23,21927.0,113.6312,113.8795,113.6312,113.8317,21927.0
2021-06-16 12:30:00,119.23,119.3,119.11,119.11,21093.0,113.8317,113.8985,113.7172,113.7172,21093.0
2021-06-16 12:40:00,119.13,119.26,119.08,119.11,18110.0,113.7362,113.8604,113.6885,113.7172,18110.0
2021-06-16 12:50:00,119.12,119.12,119.04,119.08,11153.0,113.7267,113.7267,113.6503,113.6885,11153.0
2021-06-16 13:00:00,119.08,119.08,118.79,118.82,13396.0,113.6885,113.6885,113.4116,113.4403,13396.0
2021-06-16 13:10:00,118.84,118.98,118.8,118.8,10259.0,113.4594,113.593,113.4212,113.4212,10259.0
2021-06-16 13:20:00,118.78,118.84,118.62,118.66,19197.0,113.4021,113.4594,113.2493,113.2875,19197.0
2021-06-16 13:30:00,118.64,118.91,118.64,118.89,13411.0,113.2684,113.5262,113.2684,113.5071,13411.0
2021-06-16 13:40:00,118.96,118.96,118.72,118.74,11629.0,113.5739,113.5739,113.3448,113.3639,11629.0
2021-06-16 13:50:00,118.74,118.88,118.63,118.76,14610.0,113.3639,113.4976,113.2589,113.383,14610.0
2021-06-16 14:00:00,118.69,118.76,117.69,118.45,47610.0,113.3162,113.383,112.3614,113.087,47610.0
2021-06-16 14:10:00,118.46,118.58,117.85,117.96,23106.0,113.0966,113.2111,112.5142,112.6192,23106.0
2021-06-16 14:20:00,118.0,118.42,117.96,118.42,16550.0,112.6574,113.0584,112.6192,113.0584,16550.0
2021-06-16 14:30:00,118.42,118.83,118.21,118.63,29089.0,113.0584,113.4498,112.8579,113.2589,29089.0
2021-06-16 14:40:00,118.6,118.6,118.04,118.15,24286.0,113.2302,113.2302,112.6956,112.8006,24286.0
2021-06-16 14:50:00,118.13,118.73,118.11,118.65,17724.0,112.7815,113.3544,112.7624,113.278,17724.0
2021-06-16 15:00:00,118.65,118.99,118.47,118.95,42907.0,113.278,113.6026,113.1061,113.5644,42907.0
2021-06-16 15:10:00,118.96,119.1,118.91,119.09,33802.0,113.5739,113.7076,113.5262,113.6981,33802.0
2021-06-16 15:20:00,119.08,119.19,118.87,118.94,64463.0,113.6885,113.7935,113.488,113.5548,64463.0
2021-06-16 15:30:00,119.02,119.04,118.64,119.02,41062.0,113.6312,113.6503,113.2684,113.6312,41062.0
2021-06-16 15:40:00,119.01,119.16,118.83,119.04,44238.0,113.6217,113.7649,113.4498,113.6503,44238.0
2021-06-16 15:50:00,119.0,119.09,118.89,118.98,168940.0,113.6121,113.6981,113.5071,113.593,168940.0
2021-06-17 09:30:00,119.08,119.31,118.32,118.69,61220.0,113.6885,113.9081,112.9629,113.3162,61220.0
2021-06-17 09:40:00,118.66,118.91,117.85,117.88,25110.0,113.2875,113.5262,112.5142,112.5428,25110.0
2021-06-17 09:50:00,117.85,117.91,117.31,117.4,28586.0,112.5142,112.5715,111.9986,112.0846,28586.0
2021-06-17 10:00:00,117.43,117.69,117.12,117.27,28068.0,112.1132,112.3614,111.8173,111.9605,28068.0
2021-06-17 10:10:00,117.2,117.24,116.82,117.08,27745.0,111.8936,111.9318,111.5308,111.7791,27745.0
2021-06-17 10:20:00,117.08,117.39,116.96,117.09,21231.0,111.7791,112.075,111.6645,111.7886,21231.0
2021-06-17 10:30:00,117.09,117.3,116.99,117.13,32131.0,111.7886,111.9891,111.6931,111.8268,32131.0
2021-06-17 10:40:00,117.15,117.29,116.86,116.98,26851.0,111.8459,111.9796,111.569,111.6836,26851.0
2021-06-17 10:50:00,117.0,117.06,116.83,116.96,28266.0,111.7027,111.76,111.5404,111.6645,28266.0
2021-06-17 11:00:00,116.94,117.0,116.81,116.96,38472.0,111.6454,111.7027,111.5213,111.6645,38472.0
2021-06-17 11:10:00,116.95,117.12,116.73,116.95,37298.0,111.6549,111.8173,111.4449,111.6549,37298.0
2021-06-17 11:20:00,116.91,116.92,116.59,116.71,55823.0,111.6168,111.6263,111.3112,111.4258,55823.0
2021-06-17 11:30:00,116.69,117.21,116.68,117.21,63355.0,111.4067,111.9032,111.3972,111.9032,63355.0
2021-06-17 11:40:00,117.22,117.35,117.12,117.23,74772.0,111.9127,112.0368,111.8173,111.9223,74772.0
2021-06-17 11:50:00,117.23,117.26,116.91,117.03,134396.0,111.9223,111.9509,111.6168,111.7313,134396.0
2021-06-17 12:00:00,117.03,117.07,116.84,117.07,82341.0,111.7313,111.7695,111.5499,111.7695,82341.0
2021-06-17 12:10:00,117.14,117.28,117.0,117.1,48047.0,111.8363,111.97,111.7027,111.7982,48047.0
2021-06-17 12:20:00,117.09,117.14,116.83,117.04,165811.0,111.7886,111.8363,111.5404,111.7409,165811.0
2021-06-17 12:30:00,117.03,117.68,116.92,117.26,88662.0,111.7313,112.3519,111.6263,111.9509,88662.0
2021-06-17 12:40:00,117.3,117.76,117.29,117.7,51081.0,111.9891,112.4283,111.9796,112.371,51081.0
2021-06-17 12:50:00,117.69,117.7,117.51,117.7,44937.0,112.3614,112.371,112.1896,112.371,44937.0
2021-06-17 13:00:00,117.69,117.76,117.52,117.69,50203.0,112.3614,112.4283,112.1991,112.3614,50203.0
2021-06-17 13:10:00,117.68,118.07,117.64,117.98,70164.0,112.3519,112.7242,112.3137,112.6383,70164.0
2021-06-17 13:20:00,118.0,118.19,117.99,118.12,93214.0,112.6574,112.8388,112.6479,112.772,93214.0
2021-06-17 13:30:00,118.08,118.23,117.97,118.14,32525.0,112.7338,112.877,112.6288,112.7911,32525.0
2021-06-17 13:40:00,118.13,118.32,118.02,118.19,96446.0,112.7815,112.9629,112.6765,112.8388,96446.0
2021-06-17 13:50:00,118.2,118.2,118.01,118.03,35241.0,112.8484,112.8484,112.667,112.686,35241.0
2021-06-17 14:00:00,118.03,118.04,117.86,117.9,38512.0,112.686,112.6956,112.5237,112.5619,38512.0
2021-06-17 14:10:00,117.92,118.05,117.82,117.85,46487.0,112.581,112.7051,112.4856,112.5142,46487.0
2021-06-17 14:20:00,117.86,118.08,117.86,117.92,56832.0,112.5237,112.7338,112.5237,112.581,56832.0
2021-06-17 14:30:00,117.95,117.95,117.57,117.78,18920.0,112.6097,112.6097,112.2469,112.4474,18920.0
2021-06-17 14:40:00,117.8,117.82,117.58,117.62,24223.0,112.4665,112.4856,112.2564,112.2946,24223.0
2021-06-17 14:50:00,117.63,117.75,117.42,117.61,47537.0,112.3042,112.4187,112.1037,112.2851,47537.0
2021-06-17 15:00:00,117.61,118.0,117.61,117.93,112438.0,112.2851,112.6574,112.2851,112.5906,112438.0
2021-06-17 15:10:00,117.92,118.19,117.9,118.03,49701.0,112.581,112.8388,112.5619,112.686,49701.0
2021-06-17 15:20:00,118.03,118.14,117.91,118.07,79302.0,112.686,112.7911,112.5715,112.7242,79302.0
2021-06-17 15:30:00,118.09,118.26,118.09,118.14,38367.0,112.7433,112.9056,112.7433,112.7911,38367.0
2021-06-17 15:40:00,118.12,118.26,117.97,118.13,85974.0,112.772,112.9056,112.6288,112.7815,85974.0
2021-06-17 15:50:00,118.15,118.5,118.0,118.23,385315.0,112.8006,113.1348,112.6574,112.877,385315.0
2021-06-18 09:30:00,116.78,117.02,115.92,116.33,327137.0,111.4926,111.7218,110.6716,111.063,327137.0
2021-06-18 09:40:00,116.38,116.73,116.21,116.28,37700.0,111.1108,111.4449,110.9485,111.0153,37700.0
2021-06-18 09:50:00,116.28,116.28,115.39,115.77,44818.0,111.0153,111.0153,110.1656,110.5284,44818.0
2021-06-18 10:00:00,115.77,115.79,115.07,115.64,27604.0,110.5284,110.5475,109.8601,110.4043,27604.0
2021-06-18 10:10:00,115.64,115.89,115.44,115.69,45585.0,110.4043,110.6429,110.2133,110.452,45585.0
2021-06-18 10:20:00,115.68,116.3,115.59,116.27,44608.0,110.4424,111.0344,110.3565,111.0057,44608.0
2021-06-18 10:30:00,116.21,116.51,116.02,116.36,32812.0,110.9485,111.2349,110.7671,111.0917,32812.0
2021-06-18 10:40:00,116.32,116.62,116.25,116.58,19464.0,111.0535,111.3399,110.9866,111.3017,19464.0
2021-06-18 10:50:00,116.57,116.78,116.37,116.78,35791.0,111.2922,111.4926,111.1012,111.4926,35791.0
2021-06-18 11:00:00,116.75,116.84,116.49,116.58,28588.0,111.464,111.5499,111.2158,111.3017,28588.0
2021-06-18 11:10:00,116.59,116.77,116.51,116.6,24977.0,111.3112,111.4831,111.2349,111.3208,24977.0
2021-06-18 11:20:00,116.59,116.7,116.39,116.39,16758.0,111.3112,111.4163,111.1203,111.1203,16758.0
2021-06-18 11:30:00,116.34,117.11,116.32,116.99,22748.0,111.0726,111.8077,111.0535,111.6931,22748.0
2021-06-18 11:40:00,117.0,117.11,116.75,116.84,59894.0,111.7027,111.8077,111.464,111.5499,59894.0
2021-06-18 11:50:00,116.82,116.93,116.78,116.8,28715.0,111.5308,111.6359,111.4926,111.5117,28715.0
2021-06-18 12:00:00,116.78,116.78,116.58,116.7,20978.0,111.4926,111.4926,111.3017,111.4163,20978.0
2021-06-18 12:10:00,116.62,116.77,116.59,116.73,19821.0,111.3399,111.4831,111.3112,111.4449,19821.0
2021-06-18 12:20:00,116.73,116.84,116.56,116.79,23819.0,111.4449,111.5499,111.2826,111.5022,23819.0
2021-06-18 12:30:00,116.77,116.77,116.52,116.59,20944.0,111.4831,111.4831,111.2444,111.3112,20944.0
2021-06-18 12:40:00,116.59,116.76,116.56,116.72,26997.0,111.3112,111.4735,111.2826,111.4354,26997.0
2021-06-18 12:50:00,116.7,116.8,116.64,116.68,28207.0,111.4163,111.5117,111.359,111.3972,28207.0
2021-06-18 13:00:00,116.68,116.93,116.63,116.9,57840.0,111.3972,111.6359,111.3494,111.6072,57840.0
2021-06-18 13:10:00,116.9,117.09,116.78,116.78,22224.0,111.6072,111.7886,111.4926,111.4926,22224.0
2021-06-18 13:20:00,116.8,116.8,116.52,116.63,24203.0,111.5117,111.5117,111.2444,111.3494,24203.0
2021-06-18 13:30:00,116.66,116.76,116.63,116.69,14296.0,111.3781,111.4735,111.3494,111.4067,14296.0
2021-06-18 13:40:00,116.69,116.74,116.56,116.64,21262.0,111.4067,111.4545,111.2826,111.359,21262.0
2021-06-18 13:50:00,116.6,116.71,116.5,116.64,21323.0,111.3208,111.4258,111.2253,111.359,21323.0
2021-06-18 14:00:00,116.64,116.88,116.57,116.69,31360.0,111.359,111.5881,111.2922,111.4067,31360.0
2021-06-18 14:10:00,116.68,116.8,116.63,116.65,28718.0,111.3972,111.5117,111.3494,111.3685,28718.0
2021-06-18 14:20:00,116.66,116.79,116.63,116.75,19190.0,111.3781,111.5022,111.3494,111.464,19190.0
2021-06-18 14:30:00,116.73,116.73,116.44,116.5,41361.0,111.4449,111.4449,111.168,111.2253,41361.0
2021-06-18 14:40:00,116.51,116.53,116.19,116.26,31911.0,111.2349,111.254,110.9294,110.9962,31911.0
2021-06-18 14:50:00,116.25,116.32,116.14,116.3,59898.0,110.9866,111.0535,110.8816,111.0344,59898.0
2021-06-18 15:00:00,116.28,116.44,116.15,116.29,79337.0,111.0153,111.168,110.8912,111.0248,79337.0
2021-06-18 15:10:00,116.3,116.51,116.19,116.51,36597.0,111.0344,111.2349,110.9294,111.2349,36597.0
2021-06-18 15:20:00,116.5,116.52,116.09,116.14,45351.0,111.2253,111.2444,110.8339,110.8816,45351.0
2021-06-18 15:30:00,116.11,116.23,115.87,116.08,40201.0,110.853,110.9675,110.6238,110.8243,40201.0
2021-06-18 15:40:00,116.1,116.21,115.75,115.75,51235.0,110.8434,110.9485,110.5093,110.5093,51235.0
2021-06-18 15:50:00,115.7,115.78,114.56,115.26,431708.0,110.4615,110.5379,109.3732,110.0415,431708.0
2021-06-21 09:30:00,115.98,117.07,115.98,116.9,81568.0,110.7289,111.7695,110.7289,111.6072,81568.0
2021-06-21 09:40:00,116.93,117.24,116.91,117.04,63853.0,111.6359,111.9318,111.6168,111.7409,63853.0
2021-06-21 09:50:00,117.06,117.57,117.02,117.27,61347.0,111.76,112.2469,111.7218,111.9605,61347.0
2021-06-21 10:00:00,117.31,117.72,117.24,117.61,80893.0,111.9986,112.3901,111.9318,112.2851,80893.0
2021-06-21 10:10:00,117.59,118.1,117.54,118.01,42648.0,112.266,112.7529,112.2182,112.667,42648.0
2021-06-21 10:20:00,118.02,118.61,118.02,118.59,33297.0,112.6765,113.2398,112.6765,113.2207,33297.0
2021-06-21 10:30:00,118.61,118.87,118.51,118.81,26064.0,113.2398,113.488,113.1443,113.4307,26064.0
2021-06-21 10:40:00,118.8,119.11,118.72,118.94,54112.0,113.4212,113.7172,113.3448,113.5548,54112.0
2021-06-21 10:50:00,119.01,119.07,118.78,118.86,34277.0,113.6217,113.679,113.4021,113.4785,34277.0
2021-06-21 11:00:00,118.87,118.92,118.38,118.59,28254.0,113.488,113.5358,113.0202,113.2207,28254.0
2021-06-21 11:10:00,118.54,118.7,118.41,118.6,23271.0,113.173,113.3257,113.0488,113.2302,23271.0
2021-06-21 11:20:00,118.59,118.76,118.51,118.74,34552.0,113.2207,113.383,113.1443,113.3639,34552.0
2021-06-21 11:30:00,118.76,119.0,118.75,118.94,21089.0,113.383,113.6121,113.3734,113.5548,21089.0
2021-06-21 11:40:00,118.95,119.05,118.88,119.0,19968.0,113.5644,113.6599,113.4976,113.6121,19968.0
2021-06-21 11:50:00,118.98,119.09,118.82,118.94,16599.0,113.593,113.6981,113.4403,113.5548,16599.0
2021-06-21 12:00:00,118.96,119.05,118.85,118.87,14469.0,113.5739,113.6599,113.4689,113.488,14469.0
2021-06-21 12:10:00,118.89,119.02,118.88,118.93,17427.0,113.5071,113.6312,113.4976,113.5453,17427.0
2021-06-21 12:20:00,118.91,118.98,118.8,118.93,13042.0,113.5262,113.593,113.4212,113.5453,13042.0
2021-06-21 12:30:00,118.93,119.16,118.91,119.07,19553.0,113.5453,113.7649,113.5262,113.679,19553.0
2021-06-21 12:40:00,119.04,119.15,118.95,119.04,17446.0,113.6503,113.7553,113.5644,113.6503,17446.0
2021-06-21 12:50:00,119.02,119.09,118.88,118.88,8339.0,113.6312,113.6981,113.4976,113.4976,8339.0
2021-06-21 13:00:00,118.91,119.03,118.87,118.87,12140.0,113.5262,113.6408,113.488,113.488,12140.0
2021-06-21 13:10:00,118.9,119.04,118.81,118.92,14674.0,113.5167,113.6503,113.4307,113.5358,14674.0
2021-06-21 13:20:00,118.92,118.96,118.85,118.88,10194.0,113.5358,113.5739,113.4689,113.4976,10194.0
2021-06-21 13:30:00,118.89,118.99,118.83,118.89,14075.0,113.5071,113.6026,113.4498,113.5071,14075.0
2021-06-21 13:40:00,118.88,119.01,118.81,118.91,20119.0,113.4976,113.6217,113.4307,113.5262,20119.0
2021-06-21 13:50:00,118.91,118.92,118.78,118.83,9060.0,113.5262,113.5358,113.4021,113.4498,9060.0
2021-06-21 14:00:00,118.86,118.97,118.8,118.97,10778.0,113.4785,113.5835,113.4212,113.5835,10778.0
2021-06-21 14:10:00,118.96,119.01,118.91,118.99,10098.0,113.5739,113.6217,113.5262,113.6026,10098.0
2021-06-21 14:20:00,118.94,119.01,118.8,118.84,10740.0,113.5548,113.6217,113.4212,113.4594,10740.0
2021-06-21 14:30:00,118.83,118.95,118.76,118.84,10517.0,113.4498,113.5644,113.383,113.4594,10517.0
2021-06-21 14:40:00,118.84,118.94,118.82,118.94,11543.0,113.4594,113.5548,113.4403,113.5548,11543.0
2021-06-21 14:50:00,118.93,119.03,118.92,118.97,14885.0,113.5453,113.6408,113.5358,113.5835,14885.0
2021-06-21 15:00:00,118.98,119.26,118.96,119.25,17352.0,113.593,113.8604,113.5739,113.8508,17352.0
2021-06-21 15:10:00,119.25,119.26,119.03,119.05,15715.0,113.8508,113.8604,113.6408,113.6599,15715.0
2021-06-21 15:20:00,119.05,119.05,118.91,119.03,20065.0,113.6599,113.6599,113.5262,113.6408,20065.0
2021-06-21 15:30:00,119.02,119.08,118.91,119.03,31431.0,113.6312,113.6885,113.5262,113.6408,31431.0
2021-06-21 15:40:00,119.01,119.28,118.99,119.26,71697.0,113.6217,113.8795,113.6026,113.8604,71697.0
2021-06-21 15:50:00,119.26,119.49,119.19,119.4,131844.0,113.8604,114.0799,113.7935,113.994,131844.0
2021-06-22 09:30:00,119.26,119.83,118.54,118.73,50474.0,113.8604,114.4046,113.173,113.3544,50474.0
2021-06-22 09:40:00,118.79,119.6,118.79,119.51,26185.0,113.4116,114.185,113.4116,114.099,26185.0
2021-06-22 09:50:00,119.47,119.6,118.81,119.09,11406.0,114.0609,114.185,113.4307,113.6981,11406.0
2021-06-22 10:00:00,119.14,119.57,119.07,119.38,29460.0,113.7458,114.1563,113.679,113.9749,29460.0
2021-06-22 10:10:00,119.35,119.5,119.12,119.45,12990.0,113.9463,114.0895,113.7267,114.0418,12990.0
2021-06-22 10:20:00,119.45,119.7,119.39,119.64,13992.0,114.0418,114.2804,113.9845,114.2232,13992.0
2021-06-22 10:30:00,119.64,119.97,119.64,119.9,21689.0,114.2232,114.5382,114.2232,114.4714,21689.0
2021-06-22 10:40:00,119.88,120.05,119.78,119.98,26316.0,114.4523,114.6146,114.3568,114.5478,26316.0
2021-06-22 10:50:00,119.98,120.21,119.98,120.09,20337.0,114.5478,114.7673,114.5478,114.6528,20337.0
2021-06-22 11:00:00,120.1,120.34,120.06,120.23,14105.0,114.6623,114.8915,114.6241,114.7864,14105.0
2021-06-22 11:10:00,120.24,120.41,120.18,120.24,12818.0,114.796,114.9583,114.7387,114.796,12818.0
2021-06-22 11:20:00,120.26,120.32,120.11,120.21,12228.0,114.8151,114.8724,114.6719,114.7673,12228.0
2021-06-22 11:30:00,120.22,120.35,120.14,120.26,17472.0,114.7769,114.901,114.7005,114.8151,17472.0
2021-06-22 11:40:00,120.27,120.42,120.24,120.28,22129.0,114.8246,114.9678,114.796,114.8342,22129.0
2021-06-22 11:50:00,120.3,120.45,120.23,120.31,16713.0,114.8533,114.9965,114.7864,114.8628,16713.0
2021-06-22 12:00:00,120.32,120.56,120.32,120.44,25918.0,114.8724,115.1015,114.8724,114.9869,25918.0
2021-06-22 12:10:00,120.47,120.5,120.15,120.16,6906.0,115.0156,115.0442,114.7101,114.7196,6906.0
2021-06-22 12:20:00,120.15,120.29,120.06,120.24,16251.0,114.7101,114.8437,114.6241,114.796,16251.0
2021-06-22 12:30:00,120.22,120.22,119.92,119.92,14722.0,114.7769,114.7769,114.4905,114.4905,14722.0
2021-06-22 12:40:00,119.93,120.37,119.91,120.35,18803.0,114.5,114.9201,114.4809,114.901,18803.0
2021-06-22 12:50:00,120.33,120.39,120.18,120.18,12709.0,114.8819,114.9392,114.7387,114.7387,12709.0
2021-06-22 13:00:00,120.21,120.26,120.2,120.24,6179.0,114.7673,114.8151,114.7578,114.796,6179.0
2021-06-22 13:10:00,120.24,120.37,120.13,120.17,8635.0,114.796,114.9201,114.691,114.7292,8635.0
2021-06-22 13:20:00,120.19,120.36,120.15,120.26,21043.0,114.7483,114.9106,114.7101,114.8151,21043.0
2021-06-22 13:30:00,120.28,120.47,120.25,120.46,31092.0,114.8342,115.0156,114.8055,115.006,31092.0
2021-06-22 13:40:00,120.45,120.52,120.4,120.45,27961.0,114.9965,115.0633,114.9487,114.9965,27961.0
2021-06-22 13:50:00,120.45,120.47,120.17,120.3,63759.0,114.9965,115.0156,114.7292,114.8533,63759.0
2021-06-22 14:00:00,120.32,120.4,120.26,120.32,11227.0,114.8724,114.9487,114.8151,114.8724,11227.0
2021-06-22 14:10:00,120.3,120.46,120.22,120.4,6857.0,114.8533,115.006,114.7769,114.9487,6857.0
2021-06-22 14:20:00,120.4,120.43,120.3,120.39,16683.0,114.9487,114.9774,114.8533,114.9392,16683.0
2021-06-22 14:30:00,120.39,120.62,120.38,120.62,12731.0,114.9392,115.1588,114.9296,115.1588,12731.0
2021-06-22 14:40:00,120.61,120.67,120.51,120.53,10119.0,115.1492,115.2065,115.0538,115.0729,10119.0
2021-06-22 14:50:00,120.53,120.64,120.51,120.61,12043.0,115.0729,115.1779,115.0538,115.1492,12043.0
2021-06-22 15:00:00,120.59,120.71,120.55,120.66,22410.0,115.1301,115.2447,115.092,115.197,22410.0
2021-06-22 15:10:00,120.66,120.74,120.57,120.72,19869.0,115.197,115.2734,115.111,115.2543,19869.0
2021-06-22 15:20:00,120.7,120.89,120.69,120.83,26537.0,115.2352,115.4166,115.2256,115.3593,26537.0
2021-06-22 15:30:00,120.85,120.89,120.54,120.58,30126.0,115.3784,115.4166,115.0824,115.1206,30126.0
2021-06-22 15:40:00,120.57,120.61,120.43,120.46,37527.0,115.111,115.1492,114.9774,115.006,37527.0
2021-06-22 15:50:00,120.47,120.54,120.32,120.39,126381.0,115.0156,115.0824,114.8724,114.9392,126381.0
2021-06-23 09:30:00,119.96,120.4,119.79,120.17,26372.0,114.5287,114.9487,114.3664,114.7292,26372.0
2021-06-23 09:40:00,120.14,120.18,119.65,119.85,12995.0,114.7005,114.7387,114.2327,114.4236,12995.0
2021-06-23 09:50:00,119.85,120.05,119.69,120.04,29669.0,114.4236,114.6146,114.2709,114.605,29669.0
2021-06-23 10:00:00,120.03,120.1,119.71,120.07,42241.0,114.5955,114.6623,114.29,114.6337,42241.0
2021-06-23 10:10:00,120.02,120.33,119.98,120.13,11539.0,114.5859,114.8819,114.5478,114.691,11539.0
2021-06-23 10:20:00,120.1,120.28,120.09,120.28,10782.0,114.6623,114.8342,114.6528,114.8342,10782.0
2021-06-23 10:30:00,120.23,120.67,120.13,120.65,16497.0,114.7864,115.2065,114.691,115.1874,16497.0
2021-06-23 10:40:00,120.65,120.89,120.64,120.71,19251.0,115.1874,115.4166,115.1779,115.2447,19251.0
2021-06-23 10:50:00,120.7,121.22,120.7,121.2,22269.0,115.2352,115.7316,115.2352,115.7125,22269.0
2021-06-23 11:00:00,121.21,121.21,120.74,120.76,16805.0,115.7221,115.7221,115.2734,115.2924,16805.0
2021-06-23 11:10:00,120.76,120.8,120.62,120.7,6159.0,115.2924,115.3306,115.1588,115.2352,6159.0
2021-06-23 11:20:00,120.73,120.98,120.7,120.9,11158.0,115.2638,115.5025,115.2352,115.4261,11158.0
2021-06-23 11:30:00,120.87,120.89,120.74,120.77,14108.0,115.3975,115.4166,115.2734,115.302,14108.0
2021-06-23 11:40:00,120.76,120.83,120.69,120.75,8526.0,115.2924,115.3593,115.2256,115.2829,8526.0
2021-06-23 11:50:00,120.77,120.88,120.69,120.79,12812.0,115.302,115.407,115.2256,115.3211,12812.0
2021-06-23 12:00:00,120.78,121.02,120.74,121.01,8714.0,115.3115,115.5407,115.2734,115.5311,8714.0
2021-06-23 12:10:00,120.99,121.02,120.88,120.92,8836.0,115.512,115.5407,115.407,115.4452,8836.0
2021-06-23 12:20:00,120.97,121.01,120.87,121.01,4432.0,115.4929,115.5311,115.3975,115.5311,4432.0
2021-06-23 12:30:00,121.01,121.03,120.76,120.78,10338.0,115.5311,115.5502,115.2924,115.3115,10338.0
2021-06-23 12:40:00,120.8,120.91,120.74,120.74,6544.0,115.3306,115.4357,115.2734,115.2734,6544.0
2021-06-23 12:50:00,120.79,120.97,120.76,120.93,8197.0,115.3211,115.4929,115.2924,115.4547,8197.0
2021-06-23 13:00:00,120.97,121.19,120.95,121.09,8433.0,115.4929,115.703,115.4738,115.6075,8433.0
2021-06-23 13:10:00,121.08,121.19,121.07,121.16,6168.0,115.598,115.703,115.5884,115.6743,6168.0
2021-06-23 13:20:00,121.16,121.3,121.14,121.27,7522.0,115.6743,115.808,115.6552,115.7794,7522.0
2021-06-23 13:30:00,121.3,121.4,121.23,121.23,7090.0,115.808,115.9035,115.7412,115.7412,7090.0
2021-06-23 13:40:00,121.26,121.31,121.18,121.22,7851.0,115.7698,115.8175,115.6934,115.7316,7851.0
2021-06-23 13:50:00,121.24,121.28,121.16,121.23,19998.0,115.7507,115.7889,115.6743,115.7412,19998.0
2021-06-23 14:00:00,121.2,121.23,121.13,121.21,9828.0,115.7125,115.7412,115.6457,115.7221,9828.0
2021-06-23 14:10:00,121.2,121.39,121.19,121.25,9189.0,115.7125,115.8939,115.703,115.7603,9189.0
2021-06-23 14:20:00,121.24,121.36,121.2,121.32,13317.0,115.7507,115.8653,115.7125,115.8271,13317.0
2021-06-23 14:30:00,121.3,121.33,121.22,121.25,10121.0,115.808,115.8366,115.7316,115.7603,10121.0
2021-06-23 14:40:00,121.26,121.27,121.13,121.2,9442.0,115.7698,115.7794,115.6457,115.7125,9442.0
2021-06-23 14:50:00,121.2,121.31,121.17,121.23,13694.0,115.7125,115.8175,115.6839,115.7412,13694.0
2021-06-23 15:00:00,121.21,121.3,121.2,121.26,17286.0,115.7221,115.808,115.7125,115.7698,17286.0
2021-06-23 15:10:00,121.27,121.45,121.26,121.45,14487.0,115.7794,115.9512,115.7698,115.9512,14487.0
2021-06-23 15:20:00,121.43,121.49,121.38,121.44,16824.0,115.9321,115.9894,115.8844,115.9417,16824.0
2021-06-23 15:30:00,121.44,121.56,121.2,121.22,31112.0,115.9417,116.0562,115.7125,115.7316,31112.0
2021-06-23 15:40:00,121.2,121.24,121.0,121.06,32132.0,115.7125,115.7507,115.5216,115.5789,32132.0
2021-06-23 15:50:00,121.05,121.14,120.81,120.91,111384.0,115.5693,115.6552,115.3402,115.4357,111384.0
2021-06-24 09:30:00,121.94,122.23,121.51,121.55,41635.0,116.419,116.6959,116.0085,116.0467,41635.0
2021-06-24 09:40:00,121.71,122.65,121.71,122.43,34724.0,116.1994,117.0969,116.1994,116.8868,34724.0
2021-06-24 09:50:00,122.41,122.46,121.73,121.84,28287.0,116.8677,116.9155,116.2185,116.3235,28287.0
2021-06-24 10:00:00,121.84,122.04,121.75,121.94,38543.0,116.3235,116.5145,116.2376,116.419,38543.0
2021-06-24 10:10:00,121.96,122.18,121.8,122.17,16089.0,116.4381,116.6482,116.2854,116.6386,16089.0
2021-06-24 10:20:00,122.18,122.5,122.13,122.48,23099.0,116.6482,116.9537,116.6004,116.9346,23099.0
2021-06-24 10:30:00,122.49,122.63,122.45,122.48,37056.0,116.9441,117.0778,116.9059,116.9346,37056.0
2021-06-24 10:40:00,122.51,122.81,122.5,122.76,23988.0,116.9632,117.2496,116.9537,117.2019,23988.0
2021-06-24 10:50:00,122.76,122.77,122.42,122.66,21792.0,117.2019,117.2114,116.8773,117.1064,21792.0
2021-06-24 11:00:00,122.65,122.78,122.57,122.67,13481.0,117.0969,117.221,117.0205,117.116,13481.0
2021-06-24 11:10:00,122.7,122.91,122.68,122.78,17113.0,117.1446,117.3451,117.1255,117.221,17113.0
2021-06-24 11:20:00,122.81,122.92,122.69,122.9,18612.0,117.2496,117.3546,117.1351,117.3356,18612.0
2021-06-24 11:30:00,122.9,123.0,122.83,122.86,14190.0,117.3356,117.431,117.2687,117.2974,14190.0
2021-06-24 11:40:00,122.88,123.07,122.81,122.86,26195.0,117.3165,117.4979,117.2496,117.2974,26195.0
2021-06-24 11:50:00,122.86,122.88,122.73,122.73,14549.0,117.2974,117.3165,117.1733,117.1733,14549.0
2021-06-24 12:00:00,122.72,122.77,122.65,122.76,13549.0,117.1637,117.2114,117.0969,117.2019,13549.0
2021-06-24 12:10:00,122.77,122.9,122.7,122.87,18440.0,117.2114,117.3356,117.1446,117.3069,18440.0
2021-06-24 12:20:00,122.89,122.89,122.76,122.8,12164.0,117.326,117.326,117.2019,117.2401,12164.0
2021-06-24 12:30:00,122.8,122.81,122.65,122.79,13387.0,117.2401,117.2496,117.0969,117.2305,13387.0
2021-06-24 12:40:00,122.82,122.97,122.82,122.94,12352.0,117.2592,117.4024,117.2592,117.3737,12352.0
2021-06-24 12:50:00,122.93,123.05,122.92,122.98,15806.0,117.3642,117.4788,117.3546,117.4119,15806.0
2021-06-24 13:00:00,123.03,123.03,122.86,122.98,11611.0,117.4597,117.4597,117.2974,117.4119,11611.0
2021-06-24 13:10:00,122.98,123.1,122.91,122.91,14743.0,117.4119,117.5265,117.3451,117.3451,14743.0
2021-06-24 13:20:00,122.91,122.91,122.76,122.84,17825.0,117.3451,117.3451,117.2019,117.2783,17825.0
2021-06-24 13:30:00,122.84,122.99,122.82,122.88,13329.0,117.2783,117.4215,117.2592,117.3165,13329.0
2021-06-24 13:40:00,122.9,123.09,122.89,123.05,20518.0,117.3356,117.517,117.326,117.4788,20518.0
2021-06-24 13:50:00,123.07,123.3,123.07,123.23,25201.0,117.4979,117.7174,117.4979,117.6506,25201.0
2021-06-24 14:00:00,123.21,123.26,123.13,123.16,23223.0,117.6315,117.6793,117.5551,117.5838,23223.0
2021-06-24 14:10:00,123.15,123.31,123.15,123.3,12255.0,117.5742,117.727,117.5742,117.7174,12255.0
2021-06-24 14:20:00,123.35,123.43,123.26,123.43,16169.0,117.7652,117.8416,117.6793,117.8416,16169.0
2021-06-24 14:30:00,123.42,123.42,123.27,123.29,15511.0,117.832,117.832,117.6888,117.7079,15511.0
2021-06-24 14:40:00,123.26,123.34,123.24,123.33,9554.0,117.6793,117.7556,117.6602,117.7461,9554.0
2021-06-24 14:50:00,123.28,123.38,123.28,123.29,15004.0,117.6983,117.7938,117.6983,117.7079,15004.0
2021-06-24 15:00:00,123.29,123.29,123.14,123.16,17568.0,117.7079,117.7079,117.5647,117.5838,17568.0
2021-06-24 15:10:00,123.11,123.22,123.11,123.19,9538.0,117.536,117.6411,117.536,117.6124,9538.0
2021-06-24 15:20:00,123.17,123.22,122.98,123.02,18730.0,117.5933,117.6411,117.4119,117.4501,18730.0
2021-06-24 15:30:00,123.02,123.06,122.91,122.96,44049.0,117.4501,117.4883,117.3451,117.3928,44049.0
2021-06-24 15:40:00,122.95,123.11,122.86,123.02,45357.0,117.3833,117.536,117.2974,117.4501,45357.0
2021-06-24 15:50:00,123.03,123.37,123.03,123.2,138969.0,117.4597,117.7843,117.4597,117.622,138969.0
2021-06-25 09:30:00,123.99,124.55,123.48,123.65,72419.0,118.3762,118.9108,117.8893,118.0516,72419.0
2021-06-25 09:40:00,123.7,124.81,123.69,124.74,36907.0,118.0993,119.1591,118.0898,119.0922,36907.0
2021-06-25 09:50:00,124.74,124.77,124.49,124.63,29217.0,119.0922,119.1209,118.8536,118.9872,29217.0
2021-06-25 10:00:00,124.62,124.79,124.39,124.56,20472.0,118.9777,119.14,118.7581,118.9204,20472.0
2021-06-25 10:10:00,124.58,124.81,124.34,124.8,19264.0,118.9395,119.1591,118.7104,119.1495,19264.0
2021-06-25 10:20:00,124.8,124.91,124.51,124.52,22289.0,119.1495,119.2545,118.8727,118.8822,22289.0
2021-06-25 10:30:00,124.53,124.71,124.48,124.61,34362.0,118.8918,119.0636,118.844,118.9681,34362.0
2021-06-25 10:40:00,124.63,124.71,124.49,124.55,24763.0,118.9872,119.0636,118.8536,118.9108,24763.0
2021-06-25 10:50:00,124.56,124.81,124.5,124.7,27146.0,118.9204,119.1591,118.8631,119.0541,27146.0
2021-06-25 11:00:00,124.73,124.77,124.51,124.63,27510.0,119.0827,119.1209,118.8727,118.9872,27510.0
2021-06-25 11:10:00,124.66,124.85,124.66,124.73,17887.0,119.0159,119.1973,119.0159,119.0827,17887.0
2021-06-25 11:20:00,124.79,125.05,124.75,125.05,19321.0,119.14,119.3882,119.1018,119.3882,19321.0
2021-06-25 11:30:00,125.02,125.02,124.83,124.84,33630.0,119.3596,119.3596,119.1782,119.1877,33630.0
2021-06-25 11:40:00,124.82,124.84,124.68,124.73,15731.0,119.1686,119.1877,119.035,119.0827,15731.0
2021-06-25 11:50:00,124.7,124.86,124.58,124.81,18488.0,119.0541,119.2068,118.9395,119.1591,18488.0
2021-06-25 12:00:00,124.78,124.82,124.52,124.52,9740.0,119.1304,119.1686,118.8822,118.8822,9740.0
2021-06-25 12:10:00,124.48,124.5,124.32,124.44,10736.0,118.844,118.8631,118.6913,118.8058,10736.0
2021-06-25 12:20:00,124.45,124.58,124.4,124.42,14934.0,118.8154,118.9395,118.7676,118.7867,14934.0
2021-06-25 12:30:00,124.45,124.55,124.34,124.45,9139.0,118.8154,118.9108,118.7104,118.8154,9139.0
2021-06-25 12:40:00,124.46,124.47,124.29,124.29,8534.0,118.8249,118.8345,118.6626,118.6626,8534.0
2021-06-25 12:50:00,124.28,124.31,124.18,124.3,9182.0,118.6531,118.6817,118.5576,118.6722,9182.0
2021-06-25 13:00:00,124.28,124.31,124.22,124.28,11893.0,118.6531,118.6817,118.5958,118.6531,11893.0
2021-06-25 13:10:00,124.27,124.28,124.16,124.21,9792.0,118.6435,118.6531,118.5385,118.5862,9792.0
2021-06-25 13:20:00,124.2,124.21,123.95,124.01,6590.0,118.5767,118.5862,118.338,118.3953,6590.0
2021-06-25 13:30:00,123.98,124.0,123.89,123.97,11534.0,118.3667,118.3857,118.2807,118.3571,11534.0
2021-06-25 13:40:00,123.95,124.16,123.94,124.05,10007.0,118.338,118.5385,118.3285,118.4335,10007.0
2021-06-25 13:50:00,124.02,124.12,124.0,124.05,7818.0,118.4048,118.5003,118.3857,118.4335,7818.0
2021-06-25 14:00:00,124.05,124.24,124.02,124.2,9599.0,118.4335,118.6149,118.4048,118.5767,9599.0
2021-06-25 14:10:00,124.19,124.19,124.1,124.12,9981.0,118.5671,118.5671,118.4812,118.5003,9981.0
2021-06-25 14:20:00,124.11,124.22,124.09,124.2,9039.0,118.4908,118.5958,118.4717,118.5767,9039.0
2021-06-25 14:30:00,124.23,124.23,124.12,124.21,9939.0,118.6053,118.6053,118.5003,118.5862,9939.0
2021-06-25 14:40:00,124.19,124.25,124.13,124.2,9128.0,118.5671,118.6244,118.5099,118.5767,9128.0
2021-06-25 14:50:00,124.22,124.25,124.03,124.1,31804.0,118.5958,118.6244,118.4144,118.4812,31804.0
2021-06-25 15:00:00,124.12,124.22,123.99,124.13,30529.0,118.5003,118.5958,118.3762,118.5099,30529.0
2021-06-25 15:10:00,124.13,124.2,124.07,124.07,17623.0,118.5099,118.5767,118.4526,118.4526,17623.0
2021-06-25 15:20:00,124.05,124.12,123.96,124.07,22784.0,118.4335,118.5003,118.3476,118.4526,22784.0
2021-06-25 15:30:00,124.07,124.08,123.77,123.81,33486.0,118.4526,118.4621,118.1662,118.2044,33486.0
2021-06-25 15:40:00,123.81,123.86,123.61,123.75,45118.0,118.2044,118.2521,118.0134,118.1471,45118.0
2021-06-25 15:50:00,123.74,123.9,123.07,123.55,279593.0,118.1375,118.2903,117.4979,117.9561,279593.0
2021-06-28 09:30:00,123.46,123.46,122.27,122.33,43855.0,117.8702,117.8702,116.7341,116.7914,43855.0
2021-06-28 09:40:00,122.42,122.92,122.38,122.69,27382.0,116.8773,117.3546,116.8391,117.1351,27382.0
2021-06-28 09:50:00,122.69,122.96,122.54,122.73,26709.0,117.1351,117.3928,116.9919,117.1733,26709.0
2021-06-28 10:00:00,122.75,122.75,122.08,122.13,18559.0,117.1923,117.1923,116.5527,116.6004,18559.0
2021-06-28 10:10:00,122.15,122.29,122.01,122.1,14490.0,116.6195,116.7532,116.4858,116.5718,14490.0
2021-06-28 10:20:00,122.12,122.29,122.02,122.14,12366.0,116.5909,116.7532,116.4954,116.61,12366.0
2021-06-28 10:30:00,122.15,122.16,121.9,122.01,19913.0,116.6195,116.6291,116.3808,116.4858,19913.0
2021-06-28 10:40:00,122.03,122.03,121.85,121.95,15566.0,116.5049,116.5049,116.3331,116.4286,15566.0
2021-06-28 10:50:00,121.95,122.44,121.9,122.16,15054.0,116.4286,116.8964,116.3808,116.6291,15054.0
2021-06-28 11:00:00,122.16,122.28,122.04,122.18,13184.0,116.6291,116.7436,116.5145,116.6482,13184.0
2021-06-28 11:10:00,122.16,122.3,122.07,122.11,11605.0,116.6291,116.7627,116.5431,116.5813,11605.0
2021-06-28 11:20:00,122.09,122.12,121.84,121.88,14164.0,116.5622,116.5909,116.3235,116.3617,14164.0
2021-06-28 11:30:00,121.86,121.91,121.73,121.87,8937.0,116.3426,116.3904,116.2185,116.3522,8937.0
2021-06-28 11:40:00,121.84,121.87,121.58,121.63,8701.0,116.3235,116.3522,116.0753,116.1231,8701.0
2021-06-28 11:50:00,121.63,121.75,121.51,121.75,14001.0,116.1231,116.2376,116.0085,116.2376,14001.0
2021-06-28 12:00:00,121.78,121.83,121.61,121.69,10094.0,116.2663,116.314,116.104,116.1803,10094.0
2021-06-28 12:10:00,121.71,121.77,121.58,121.75,13238.0,116.1994,116.2567,116.0753,116.2376,13238.0
2021-06-28 12:20:00,121.75,121.88,121.7,121.8,7721.0,116.2376,116.3617,116.1899,116.2854,7721.0
2021-06-28 12:30:00,121.78,121.78,121.49,121.52,9933.0,116.2663,116.2663,115.9894,116.018,9933.0
2021-06-28 12:40:00,121.58,121.58,121.43,121.54,7332.0,116.0753,116.0753,115.9321,116.0371,7332.0
2021-06-28 12:50:00,121.55,121.62,121.44,121.46,9548.0,116.0467,116.1135,115.9417,115.9608,9548.0
2021-06-28 13:00:00,121.43,121.43,121.16,121.18,15123.0,115.9321,115.9321,115.6743,115.6934,15123.0
2021-06-28 13:10:00,121.18,121.33,121.11,121.2,19546.0,115.6934,115.8366,115.6266,115.7125,19546.0
2021-06-28 13:20:00,121.23,121.29,121.09,121.18,11861.0,115.7412,115.7984,115.6075,115.6934,11861.0
2021-06-28 13:30:00,121.19,121.3,121.1,121.15,9158.0,115.703,115.808,115.6171,115.6648,9158.0
2021-06-28 13:40:00,121.17,121.39,121.13,121.36,11966.0,115.6839,115.8939,115.6457,115.8653,11966.0
2021-06-28 13:50:00,121.38,121.6,121.33,121.55,11613.0,115.8844,116.0944,115.8366,116.0467,11613.0
2021-06-28 14:00:00,121.58,121.72,121.49,121.54,13925.0,116.0753,116.209,115.9894,116.0371,13925.0
2021-06-28 14:10:00,121.59,121.75,121.55,121.71,8684.0,116.0849,116.2376,116.0467,116.1994,8684.0
2021-06-28 14:20:00,121.72,121.81,121.69,121.69,10901.0,116.209,116.2949,116.1803,116.1803,10901.0
2021-06-28 14:30:00,121.7,121.8,121.68,121.78,5800.0,116.1899,116.2854,116.1708,116.2663,5800.0
2021-06-28 14:40:00,121.79,121.83,121.68,121.83,9363.0,116.2758,116.314,116.1708,116.314,9363.0
2021-06-28 14:50:00,121.85,121.89,121.66,121.66,14356.0,116.3331,116.3713,116.1517,116.1517,14356.0
2021-06-28 15:00:00,121.7,121.73,121.58,121.58,13388.0,116.1899,116.2185,116.0753,116.0753,13388.0
2021-06-28 15:10:00,121.56,121.79,121.47,121.72,18631.0,116.0562,116.2758,115.9703,116.209,18631.0
2021-06-28 15:20:00,121.77,121.9,121.69,121.85,10512.0,116.2567,116.3808,116.1803,116.3331,10512.0
2021-06-28 15:30:00,121.87,121.91,121.7,121.73,25734.0,116.3522,116.3904,116.1899,116.2185,25734.0
2021-06-28 15:40:00,121.73,121.82,121.67,121.73,56227.0,116.2185,116.3045,116.1612,116.2185,56227.0
2021-06-28 15:50:00,121.74,121.97,121.74,121.75,81245.0,116.2281,116.4477,116.2281,116.2376,81245.0
2021-06-29 09:30:00,121.8,122.71,121.8,122.04,46949.0,116.2854,117.1542,116.2854,116.5145,46949.0
2021-06-29 09:40:00,122.0,122.2,121.79,122.19,15945.0,116.4763,116.6672,116.2758,116.6577,15945.0
2021-06-29 09:50:00,122.21,122.29,122.06,122.27,12421.0,116.6768,116.7532,116.5336,116.7341,12421.0
2021-06-29 10:00:00,122.33,122.52,122.33,122.37,17576.0,116.7914,116.9728,116.7914,116.8296,17576.0
2021-06-29 10:10:00,122.39,122.6,122.35,122.53,9467.0,116.8486,117.0491,116.8105,116.9823,9467.0
2021-06-29 10:20:00,122.57,122.69,122.41,122.43,13886.0,117.0205,117.1351,116.8677,116.8868,13886.0
2021-06-29 10:30:00,122.42,122.69,122.4,122.47,16274.0,116.8773,117.1351,116.8582,116.925,16274.0
2021-06-29 10:40:00,122.43,122.51,122.22,122.31,11474.0,116.8868,116.9632,116.6863,116.7723,11474.0
2021-06-29 10:50:00,122.32,122.38,122.21,122.25,12703.0,116.7818,116.8391,116.6768,116.715,12703.0
2021-06-29 11:00:00,122.26,122.52,122.22,122.44,9023.0,116.7245,116.9728,116.6863,116.8964,9023.0
2021-06-29 11:10:00,122.46,122.64,122.4,122.62,7468.0,116.9155,117.0873,116.8582,117.0682,7468.0
2021-06-29 11:20:00,122.64,122.82,122.64,122.7,8895.0,117.0873,117.2592,117.0873,117.1446,8895.0
2021-06-29 11:30:00,122.73,122.83,122.52,122.54,5700.0,117.1733,117.2687,116.9728,116.9919,5700.0
2021-06-29 11:40:00,122.58,122.64,122.42,122.43,5459.0,117.03,117.0873,116.8773,116.8868,5459.0
2021-06-29 11:50:00,122.45,122.45,122.32,122.39,9165.0,116.9059,116.9059,116.7818,116.8486,9165.0
2021-06-29 12:00:00,122.4,122.51,122.39,122.45,7315.0,116.8582,116.9632,116.8486,116.9059,7315.0
2021-06-29 12:10:00,122.46,122.49,122.33,122.35,4018.0,116.9155,116.9441,116.7914,116.8105,4018.0
2021-06-29 12:20:00,122.33,122.44,122.25,122.29,4777.0,116.7914,116.8964,116.715,116.7532,4777.0
2021-06-29 12:30:00,122.33,122.35,122.26,122.35,5700.0,116.7914,116.8105,116.7245,116.8105,5700.0
2021-06-29 12:40:00,122.34,122.45,122.29,122.35,13121.0,116.8009,116.9059,116.7532,116.8105,13121.0
2021-06-29 12:50:00,122.32,122.34,122.23,122.3,10124.0,116.7818,116.8009,116.6959,116.7627,10124.0
2021-06-29 13:00:00,122.31,122.38,122.27,122.31,6604.0,116.7723,116.8391,116.7341,116.7723,6604.0
2021-06-29 13:10:00,122.36,122.42,122.3,122.36,10101.0,116.82,116.8773,116.7627,116.82,10101.0
2021-06-29 13:20:00,122.34,122.49,122.31,122.48,8593.0,116.8009,116.9441,116.7723,116.9346,8593.0
2021-06-29 13:30:00,122.5,122.55,122.37,122.39,16395.0,116.9537,117.0014,116.8296,116.8486,16395.0
2021-06-29 13:40:00,122.37,122.47,122.36,122.46,6404.0,116.8296,116.925,116.82,116.9155,6404.0
2021-06-29 13:50:00,122.44,122.67,122.43,122.64,12944.0,116.8964,117.116,116.8868,117.0873,12944.0
2021-06-29 14:00:00,122.65,122.68,122.52,122.65,20081.0,117.0969,117.1255,116.9728,117.0969,20081.0
2021-06-29 14:10:00,122.7,122.72,122.56,122.57,13673.0,117.1446,117.1637,117.0109,117.0205,13673.0
2021-06-29 14:20:00,122.57,122.71,122.56,122.67,11339.0,117.0205,117.1542,117.0109,117.116,11339.0
2021-06-29 14:30:00,122.66,122.78,122.55,122.57,14251.0,117.1064,117.221,117.0014,117.0205,14251.0
2021-06-29 14:40:00,122.58,122.6,122.52,122.56,10833.0,117.03,117.0491,116.9728,117.0109,10833.0
2021-06-29 14:50:00,122.56,122.69,122.51,122.69,13136.0,117.0109,117.1351,116.9632,117.1351,13136.0
2021-06-29 15:00:00,122.68,122.74,122.6,122.61,11600.0,117.1255,117.1828,117.0491,117.0587,11600.0
2021-06-29 15:10:00,122.6,122.84,122.6,122.78,44011.0,117.0491,117.2783,117.0491,117.221,44011.0
2021-06-29 15:20:00,122.77,122.78,122.57,122.57,24812.0,117.2114,117.221,117.0205,117.0205,24812.0
2021-06-29 15:30:00,122.55,122.56,122.36,122.4,47030.0,117.0014,117.0109,116.82,116.8582,47030.0
2021-06-29 15:40:00,122.4,122.46,122.21,122.23,30263.0,116.8582,116.9155,116.6768,116.6959,30263.0
2021-06-29 15:50:00,122.27,122.31,122.09,122.17,43412.0,116.7341,116.7723,116.5622,116.6386,43412.0
2021-06-30 09:30:00,122.45,122.75,122.06,122.73,35543.0,116.9059,117.1923,116.5336,117.1733,35543.0
2021-06-30 09:40:00,122.74,122.77,122.4,122.62,20993.0,117.1828,117.2114,116.8582,117.0682,20993.0
2021-06-30 09:50:00,122.65,122.83,122.57,122.66,8245.0,117.0969,117.2687,117.0205,117.1064,8245.0
2021-06-30 10:00:00,122.69,122.83,122.6,122.64,11408.0,117.1351,117.2687,117.0491,117.0873,11408.0
2021-06-30 10:10:00,122.65,122.89,122.56,122.76,11480.0,117.0969,117.326,117.0109,117.2019,11480.0
2021-06-30 10:20:00,122.74,123.02,122.67,122.73,11322.0,117.1828,117.4501,117.116,117.1733,11322.0
2021-06-30 10:30:00,122.71,122.9,122.67,122.79,7717.0,117.1542,117.3356,117.116,117.2305,7717.0
2021-06-30 10:40:00,122.78,123.0,122.76,123.0,10012.0,117.221,117.431,117.2019,117.431,10012.0
2021-06-30 10:50:00,122.97,122.97,122.6,122.6,10352.0,117.4024,117.4024,117.0491,117.0491,10352.0
2021-06-30 11:00:00,122.62,122.81,122.62,122.78,13337.0,117.0682,117.2496,117.0682,117.221,13337.0
2021-06-30 11:10:00,122.71,122.73,122.46,122.52,19736.0,117.1542,117.1733,116.9155,116.9728,19736.0
2021-06-30 11:20:00,122.54,122.74,122.53,122.73,7713.0,116.9919,117.1828,116.9823,117.1733,7713.0
2021-06-30 11:30:00,122.73,122.98,122.71,122.96,6788.0,117.1733,117.4119,117.1542,117.3928,6788.0
2021-06-30 11:40:00,122.93,123.06,122.92,122.94,8492.0,117.3642,117.4883,117.3546,117.3737,8492.0
2021-06-30 11:50:00,122.96,123.05,122.92,123.02,6392.0,117.3928,117.4788,117.3546,117.4501,6392.0
2021-06-30 12:00:00,122.99,123.25,122.99,123.14,7755.0,117.4215,117.6697,117.4215,117.5647,7755.0
2021-06-30 12:10:00,123.16,123.21,123.04,123.05,10101.0,117.5838,117.6315,117.4692,117.4788,10101.0
2021-06-30 12:20:00,123.06,123.13,122.98,123.08,7299.0,117.4883,117.5551,117.4119,117.5074,7299.0
2021-06-30 12:30:00,123.06,123.14,123.06,123.13,7423.0,117.4883,117.5647,117.4883,117.5551,7423.0
2021-06-30 12:40:00,123.12,123.17,123.01,123.01,13066.0,117.5456,117.5933,117.4406,117.4406,13066.0
2021-06-30 12:50:00,123.02,123.15,123.01,123.09,7302.0,117.4501,117.5742,117.4406,117.517,7302.0
2021-06-30 13:00:00,123.1,123.1,123.03,123.08,6809.0,117.5265,117.5265,117.4597,117.5074,6809.0
2021-06-30 13:10:00,123.09,123.14,122.95,122.95,7360.0,117.517,117.5647,117.3833,117.3833,7360.0
2021-06-30 13:20:00,122.97,123.04,122.97,123.02,8027.0,117.4024,117.4692,117.4024,117.4501,8027.0
2021-06-30 13:30:00,123.01,123.01,122.94,123.01,15673.0,117.4406,117.4406,117.3737,117.4406,15673.0
2021-06-30 13:40:00,123.0,123.21,122.96,123.21,12465.0,117.431,117.6315,117.3928,117.6315,12465.0
2021-06-30 13:50:00,123.2,123.49,123.18,123.46,17311.0,117.622,117.8988,117.6029,117.8702,17311.0
2021-06-30 14:00:00,123.46,123.46,123.23,123.28,10883.0,117.8702,117.8702,117.6506,117.6983,10883.0
2021-06-30 14:10:00,123.29,123.46,123.2,123.45,12377.0,117.7079,117.8702,117.622,117.8607,12377.0
2021-06-30 14:20:00,123.47,123.54,123.46,123.51,13214.0,117.8797,117.9466,117.8702,117.9179,13214.0
2021-06-30 14:30:00,123.51,123.52,123.43,123.46,13365.0,117.9179,117.9275,117.8416,117.8702,13365.0
2021-06-30 14:40:00,123.46,123.54,123.4,123.53,15131.0,117.8702,117.9466,117.8129,117.937,15131.0
2021-06-30 14:50:00,123.53,123.54,123.36,123.43,20552.0,117.937,117.9466,117.7747,117.8416,20552.0
2021-06-30 15:00:00,123.44,123.45,123.38,123.39,27800.0,117.8511,117.8607,117.7938,117.8034,27800.0
2021-06-30 15:10:00,123.4,123.8,123.4,123.8,68401.0,117.8129,118.1948,117.8129,118.1948,68401.0
2021-06-30 15:20:00,123.8,124.05,123.7,123.77,63678.0,118.1948,118.4335,118.0993,118.1662,63678.0
2021-06-30 15:30:00,123.77,123.77,123.48,123.54,38235.0,118.1662,118.1662,117.8893,117.9466,38235.0
2021-06-30 15:40:00,123.52,123.64,123.37,123.52,53411.0,117.9275,118.042,117.7843,117.9275,53411.0
2021-06-30 15:50:00,123.52,124.43,123.47,124.02,399291.0,117.9275,118.7963,117.8797,118.4048,399291.0
2021-07-01 09:30:00,124.0,124.65,124.0,124.39,79089.0,118.3857,119.0063,118.3857,118.7581,79089.0
2021-07-01 09:40:00,124.36,124.74,124.25,124.57,37310.0,118.7295,119.0922,118.6244,118.9299,37310.0
2021-07-01 09:50:00,124.57,124.63,124.31,124.53,34525.0,118.9299,118.9872,118.6817,118.8918,34525.0
2021-07-01 10:00:00,124.56,124.77,124.26,124.77,17715.0,118.9204,119.1209,118.634,119.1209,17715.0
2021-07-01 10:10:00,124.75,125.12,124.57,125.11,20370.0,119.1018,119.455,118.9299,119.4455,20370.0
2021-07-01 10:20:00,125.12,125.17,124.87,125.03,19619.0,119.455,119.5028,119.2164,119.3691,19619.0
2021-07-01 10:30:00,125.04,125.07,124.73,124.77,25671.0,119.3787,119.4073,119.0827,119.1209,25671.0
2021-07-01 10:40:00,124.74,124.93,124.7,124.91,9175.0,119.0922,119.2736,119.0541,119.2545,9175.0
2021-07-01 10:50:00,124.89,124.98,124.75,124.81,15746.0,119.2355,119.3214,119.1018,119.1591,15746.0
2021-07-01 11:00:00,124.83,125.16,124.79,125.12,18081.0,119.1782,119.4932,119.14,119.455,18081.0
2021-07-01 11:10:00,125.1,125.19,124.77,124.82,13061.0,119.4359,119.5219,119.1209,119.1686,13061.0
2021-07-01 11:20:00,124.84,125.2,124.79,125.13,13657.0,119.1877,119.5314,119.14,119.4646,13657.0
2021-07-01 11:30:00,125.12,125.21,125.07,125.16,11976.0,119.455,119.541,119.4073,119.4932,11976.0
2021-07-01 11:40:00,125.17,125.18,125.06,125.1,9850.0,119.5028,119.5123,119.3978,119.4359,9850.0
2021-07-01 11:50:00,125.12,125.14,125.03,125.07,22443.0,119.455,119.4741,119.3691,119.4073,22443.0
2021-07-01 12:00:00,125.05,125.1,124.88,124.94,9818.0,119.3882,119.4359,119.2259,119.2832,9818.0
2021-07-01 12:10:00,124.95,125.0,124.9,125.0,16309.0,119.2927,119.3405,119.245,119.3405,16309.0
2021-07-01 12:20:00,125.02,125.02,124.86,124.93,8858.0,119.3596,119.3596,119.2068,119.2736,8858.0
2021-07-01 12:30:00,124.91,124.99,124.81,124.85,8895.0,119.2545,119.3309,119.1591,119.1973,8895.0
2021-07-01 12:40:00,124.85,124.89,124.81,124.84,6665.0,119.1973,119.2355,119.1591,119.1877,6665.0
2021-07-01 12:50:00,124.83,124.99,124.83,124.96,8697.0,119.1782,119.3309,119.1782,119.3023,8697.0
2021-07-01 13:00:00,124.97,125.15,124.96,125.14,9165.0,119.3118,119.4837,119.3023,119.4741,9165.0
2021-07-01 13:10:00,125.13,125.26,125.09,125.1,7168.0,119.4646,119.5887,119.4264,119.4359,7168.0
2021-07-01 13:20:00,125.11,125.16,125.05,125.13,6671.0,119.4455,119.4932,119.3882,119.4646,6671.0
2021-07-01 13:30:00,125.12,125.28,125.06,125.22,10140.0,119.455,119.6078,119.3978,119.5505,10140.0
2021-07-01 13:40:00,125.22,125.24,125.14,125.2,6632.0,119.5505,119.5696,119.4741,119.5314,6632.0
2021-07-01 13:50:00,125.19,125.35,125.18,125.24,11858.0,119.5219,119.6746,119.5123,119.5696,11858.0
2021-07-01 14:00:00,125.21,125.23,124.94,124.99,9107.0,119.541,119.5601,119.2832,119.3309,9107.0
2021-07-01 14:10:00,124.97,125.06,124.87,125.06,10635.0,119.3118,119.3978,119.2164,119.3978,10635.0
2021-07-01 14:20:00,125.06,125.06,124.93,125.03,16240.0,119.3978,119.3978,119.2736,119.3691,16240.0
2021-07-01 14:30:00,124.95,125.36,124.95,125.28,17681.0,119.2927,119.6842,119.2927,119.6078,17681.0
2021-07-01 14:40:00,125.24,125.28,125.16,125.25,9171.0,119.5696,119.6078,119.4932,119.5792,9171.0
2021-07-01 14:50:00,125.22,125.24,125.06,125.08,12537.0,119.5505,119.5696,119.3978,119.4169,12537.0
2021-07-01 15:00:00,125.12,125.22,125.1,125.22,13067.0,119.455,119.5505,119.4359,119.5505,13067.0
2021-07-01 15:10:00,125.21,125.34,125.18,125.3,33143.0,119.541,119.6651,119.5123,119.6269,33143.0
2021-07-01 15:20:00,125.26,125.29,124.97,124.99,26649.0,119.5887,119.6173,119.3118,119.3309,26649.0
2021-07-01 15:30:00,125.0,125.06,124.86,124.87,35570.0,119.3405,119.3978,119.2068,119.2164,35570.0
2021-07-01 15:40:00,124.85,124.89,124.7,124.84,84893.0,119.1973,119.2355,119.0541,119.1877,84893.0
2021-07-01 15:50:00,124.9,125.02,124.68,125.0,131110.0,119.245,119.3596,119.035,119.3405,131110.0
2021-07-02 09:30:00,125.32,125.48,124.82,125.06,18471.0,119.646,119.7987,119.1686,119.3978,18471.0
2021-07-02 09:40:00,125.05,125.21,124.97,125.11,10021.0,119.3882,119.541,119.3118,119.4455,10021.0
2021-07-02 09:50:00,125.16,125.39,124.96,125.39,10500.0,119.4932,119.7128,119.3023,119.7128,10500.0
2021-07-02 10:00:00,125.39,125.67,125.29,125.44,20862.0,119.7128,119.9801,119.6173,119.7606,20862.0
2021-07-02 10:10:00,125.41,125.6,125.32,125.51,10326.0,119.7319,119.9133,119.646,119.8274,10326.0
2021-07-02 10:20:00,125.48,125.55,125.31,125.47,20216.0,119.7987,119.8656,119.6364,119.7892,20216.0
2021-07-02 10:30:00,125.5,125.82,125.5,125.81,17685.0,119.8178,120.1233,119.8178,120.1138,17685.0
2021-07-02 10:40:00,125.81,125.93,125.75,125.93,14477.0,120.1138,120.2284,120.0565,120.2284,14477.0
2021-07-02 10:50:00,125.9,125.9,125.72,125.73,5827.0,120.1997,120.1997,120.0279,120.0374,5827.0
2021-07-02 11:00:00,125.76,125.76,125.55,125.64,6027.0,120.0661,120.0661,119.8656,119.9515,6027.0
2021-07-02 11:10:00,125.65,125.68,125.49,125.56,5082.0,119.961,119.9897,119.8083,119.8751,5082.0
2021-07-02 11:20:00,125.55,125.63,125.44,125.51,5264.0,119.8656,119.9419,119.7606,119.8274,5264.0
2021-07-02 11:30:00,125.52,125.62,125.48,125.48,11898.0,119.8369,119.9324,119.7987,119.7987,11898.0
2021-07-02 11:40:00,125.46,125.56,125.45,125.53,9382.0,119.7796,119.8751,119.7701,119.8465,9382.0
2021-07-02 11:50:00,125.53,125.74,125.51,125.72,10212.0,119.8465,120.047,119.8274,120.0279,10212.0
2021-07-02 12:00:00,125.74,125.83,125.71,125.83,9929.0,120.047,120.1329,120.0183,120.1329,9929.0
2021-07-02 12:10:00,125.83,125.88,125.8,125.83,10538.0,120.1329,120.1806,120.1043,120.1329,10538.0
2021-07-02 12:20:00,125.82,125.82,125.62,125.73,21914.0,120.1233,120.1233,119.9324,120.0374,21914.0
2021-07-02 12:30:00,125.72,125.88,125.66,125.85,15916.0,120.0279,120.1806,119.9706,120.152,15916.0
2021-07-02 12:40:00,125.85,126.1,125.85,126.08,14945.0,120.152,120.3907,120.152,120.3716,14945.0
2021-07-02 12:50:00,126.06,126.17,126.04,126.13,10189.0,120.3525,120.4575,120.3334,120.4193,10189.0
2021-07-02 13:00:00,126.14,126.21,126.12,126.15,14925.0,120.4289,120.4957,120.4098,120.4384,14925.0
2021-07-02 13:10:00,126.15,126.17,126.11,126.11,12465.0,120.4384,120.4575,120.4002,120.4002,12465.0
2021-07-02 13:20:00,126.09,126.26,126.08,126.23,17702.0,120.3811,120.5434,120.3716,120.5148,17702.0
2021-07-02 13:30:00,126.25,126.29,126.08,126.26,15151.0,120.5339,120.5721,120.3716,120.5434,15151.0
2021-07-02 13:40:00,126.26,126.27,126.13,126.25,12407.0,120.5434,120.553,120.4193,120.5339,12407.0
2021-07-02 13:50:00,126.25,126.32,126.2,126.31,8018.0,120.5339,120.6007,120.4861,120.5912,8018.0
2021-07-02 14:00:00,126.31,126.35,126.24,126.29,12628.0,120.5912,120.6294,120.5243,120.5721,12628.0
2021-07-02 14:10:00,126.28,126.41,126.27,126.38,15218.0,120.5625,120.6866,120.553,120.658,15218.0
2021-07-02 14:20:00,126.38,126.45,126.3,126.45,13526.0,120.658,120.7248,120.5816,120.7248,13526.0
2021-07-02 14:30:00,126.44,126.48,126.37,126.45,12391.0,120.7153,120.7535,120.6484,120.7248,12391.0
2021-07-02 14:40:00,126.48,126.52,126.38,126.39,8158.0,120.7535,120.7917,120.658,120.6675,8158.0
2021-07-02 14:50:00,126.39,126.43,126.35,126.35,14029.0,120.6675,120.7057,120.6294,120.6294,14029.0
2021-07-02 15:00:00,126.35,126.47,126.33,126.41,14535.0,120.6294,120.7439,120.6103,120.6866,14535.0
2021-07-02 15:10:00,126.42,126.45,126.35,126.38,36578.0,120.6962,120.7248,120.6294,120.658,36578.0
2021-07-02 15:20:00,126.4,126.4,126.28,126.33,14723.0,120.6771,120.6771,120.5625,120.6103,14723.0
2021-07-02 15:30:00,126.31,126.4,126.27,126.4,22819.0,120.5912,120.6771,120.553,120.6771,22819.0
2021-07-02 15:40:00,126.39,126.41,126.15,126.18,28826.0,120.6675,120.6866,120.4384,120.467,28826.0
2021-07-02 15:50:00,126.19,126.27,126.09,126.21,115727.0,120.4766,120.553,120.3811,120.4957,115727.0
2021-07-06 09:30:00,126.68,126.71,126.35,126.51,104499.0,120.9444,120.9731,120.6294,120.7821,104499.0
2021-07-06 09:40:00,126.47,126.68,126.35,126.45,37377.0,120.7439,120.9444,120.6294,120.7248,37377.0
2021-07-06 09:50:00,126.43,126.55,126.24,126.26,82453.0,120.7057,120.8203,120.5243,120.5434,82453.0
2021-07-06 10:00:00,126.2,126.2,125.63,125.73,32165.0,120.4861,120.4861,119.9419,120.0374,32165.0
2021-07-06 10:10:00,125.75,125.78,125.09,125.36,38742.0,120.0565,120.0852,119.4264,119.6842,38742.0
2021-07-06 10:20:00,125.31,125.33,125.05,125.13,12559.0,119.6364,119.6555,119.3882,119.4646,12559.0
2021-07-06 10:30:00,125.07,125.09,124.69,124.95,35127.0,119.4073,119.4264,119.0445,119.2927,35127.0
2021-07-06 10:40:00,124.95,125.14,124.83,125.0,17066.0,119.2927,119.4741,119.1782,119.3405,17066.0
2021-07-06 10:50:00,124.98,124.98,124.64,124.75,15686.0,119.3214,119.3214,118.9968,119.1018,15686.0
2021-07-06 11:00:00,124.73,124.93,124.61,124.9,19122.0,119.0827,119.2736,118.9681,119.245,19122.0
2021-07-06 11:10:00,124.87,124.89,124.66,124.7,20139.0,119.2164,119.2355,119.0159,119.0541,20139.0
2021-07-06 11:20:00,124.73,124.93,124.61,124.9,11563.0,119.0827,119.2736,118.9681,119.245,11563.0
2021-07-06 11:30:00,124.92,125.23,124.89,125.14,12574.0,119.2641,119.5601,119.2355,119.4741,12574.0
2021-07-06 11:40:00,125.14,125.3,125.09,125.18,11753.0,119.4741,119.6269,119.4264,119.5123,11753.0
2021-07-06 11:50:00,125.2,125.22,125.05,125.2,14789.0,119.5314,119.5505,119.3882,119.5314,14789.0
2021-07-06 12:00:00,125.19,125.2,124.88,124.88,12273.0,119.5219,119.5314,119.2259,119.2259,12273.0
2021-07-06 12:10:00,124.91,125.39,124.91,125.24,14882.0,119.2545,119.7128,119.2545,119.5696,14882.0
2021-07-06 12:20:00,125.24,125.36,125.18,125.25,9807.0,119.5696,119.6842,119.5123,119.5792,9807.0
2021-07-06 12:30:00,125.27,125.43,125.17,125.41,13252.0,119.5982,119.751,119.5028,119.7319,13252.0
2021-07-06 12:40:00,125.4,125.48,125.32,125.44,22201.0,119.7224,119.7987,119.646,119.7606,22201.0
2021-07-06 12:50:00,125.44,125.59,125.42,125.52,25831.0,119.7606,119.9038,119.7415,119.8369,25831.0
2021-07-06 13:00:00,125.55,125.7,125.54,125.59,12172.0,119.8656,120.0088,119.856,119.9038,12172.0
2021-07-06 13:10:00,125.6,125.75,125.56,125.71,23968.0,119.9133,120.0565,119.8751,120.0183,23968.0
2021-07-06 13:20:00,125.72,125.74,125.6,125.67,24960.0,120.0279,120.047,119.9133,119.9801,24960.0
2021-07-06 13:30:00,125.65,125.9,125.64,125.81,14454.0,119.961,120.1997,119.9515,120.1138,14454.0
2021-07-06 13:40:00,125.83,126.05,125.78,126.05,9898.0,120.1329,120.3429,120.0852,120.3429,9898.0
2021-07-06 13:50:00,126.01,126.09,126.0,126.03,6508.0,120.3047,120.3811,120.2952,120.3238,6508.0
2021-07-06 14:00:00,126.03,126.17,126.03,126.15,11154.0,120.3238,120.4575,120.3238,120.4384,11154.0
2021-07-06 14:10:00,126.15,126.15,126.04,126.07,14622.0,120.4384,120.4384,120.3334,120.362,14622.0
2021-07-06 14:20:00,126.07,126.18,126.03,126.15,18548.0,120.362,120.467,120.3238,120.4384,18548.0
2021-07-06 14:30:00,126.13,126.35,126.13,126.33,40178.0,120.4193,120.6294,120.4193,120.6103,40178.0
2021-07-06 14:40:00,126.34,126.51,126.33,126.51,40716.0,120.6198,120.7821,120.6103,120.7821,40716.0
2021-07-06 14:50:00,126.53,126.7,126.49,126.63,66756.0,120.8012,120.9635,120.763,120.8967,66756.0
2021-07-06 15:00:00,126.61,126.68,126.4,126.42,54839.0,120.8776,120.9444,120.6771,120.6962,54839.0
2021-07-06 15:10:00,126.42,126.59,126.36,126.59,36600.0,120.6962,120.8585,120.6389,120.8585,36600.0
2021-07-06 15:20:00,126.62,126.76,126.61,126.69,52480.0,120.8871,121.0208,120.8776,120.954,52480.0
2021-07-06 15:30:00,126.69,126.76,126.54,126.66,103864.0,120.954,121.0208,120.8107,120.9253,103864.0
2021-07-06 15:40:00,126.64,126.64,126.32,126.42,35138.0,120.9062,120.9062,120.6007,120.6962,35138.0
2021-07-06 15:50:00,126.48,126.62,126.14,126.47,230678.0,120.7535,120.8871,120.4289,120.7439,230678.0
2021-07-07 09:30:00,127.05,127.51,126.39,127.41,53855.0,121.2977,121.7368,120.6675,121.6414,53855.0
2021-07-07 09:40:00,127.35,127.58,126.54,126.61,16855.0,121.5841,121.8037,120.8107,120.8776,16855.0
2021-07-07 09:50:00,126.59,126.76,126.12,126.44,22426.0,120.8585,121.0208,120.4098,120.7153,22426.0
2021-07-07 10:00:00,126.45,126.45,125.93,126.05,18572.0,120.7248,120.7248,120.2284,120.3429,18572.0
2021-07-07 10:10:00,126.08,126.11,125.56,125.61,43112.0,120.3716,120.4002,119.8751,119.9229,43112.0
2021-07-07 10:20:00,125.56,125.62,124.66,124.76,17194.0,119.8751,119.9324,119.0159,119.1113,17194.0
2021-07-07 10:30:00,124.76,124.84,124.57,124.8,13504.0,119.1113,119.1877,118.9299,119.1495,13504.0
2021-07-07 10:40:00,124.8,124.9,124.56,124.61,32401.0,119.1495,119.245,118.9204,118.9681,32401.0
2021-07-07 10:50:00,124.57,124.66,124.24,124.32,13163.0,118.9299,119.0159,118.6149,118.6913,13163.0
2021-07-07 11:00:00,124.25,124.51,124.23,124.24,11895.0,118.6244,118.8727,118.6053,118.6149,11895.0
2021-07-07 11:10:00,124.23,124.6,124.23,124.54,8213.0,118.6053,118.9586,118.6053,118.9013,8213.0
2021-07-07 11:20:00,124.58,124.71,124.46,124.7,9603.0,118.9395,119.0636,118.8249,119.0541,9603.0
2021-07-07 11:30:00,124.66,124.97,124.64,124.94,9478.0,119.0159,119.3118,118.9968,119.2832,9478.0
2021-07-07 11:40:00,124.96,125.0,124.73,124.82,12416.0,119.3023,119.3405,119.0827,119.1686,12416.0
2021-07-07 11:50:00,124.8,124.88,124.61,124.67,8438.0,119.1495,119.2259,118.9681,119.0254,8438.0
2021-07-07 12:00:00,124.72,124.81,124.6,124.64,9484.0,119.0732,119.1591,118.9586,118.9968,9484.0
2021-07-07 12:10:00,124.58,124.67,124.5,124.5,11013.0,118.9395,119.0254,118.8631,118.8631,11013.0
2021-07-07 12:20:00,124.53,124.61,124.39,124.39,11514.0,118.8918,118.9681,118.7581,118.7581,11514.0
2021-07-07 12:30:00,124.42,124.6,124.39,124.49,9358.0,118.7867,118.9586,118.7581,118.8536,9358.0
2021-07-07 12:40:00,124.48,124.55,124.35,124.55,6955.0,118.844,118.9108,118.7199,118.9108,6955.0
2021-07-07 12:50:00,124.57,124.65,124.48,124.48,86555.0,118.9299,119.0063,118.844,118.844,86555.0
2021-07-07 13:00:00,124.46,124.51,124.33,124.39,10453.0,118.8249,118.8727,118.7008,118.7581,10453.0
2021-07-07 13:10:00,124.38,124.38,124.17,124.24,11682.0,118.7485,118.7485,118.5481,118.6149,11682.0
2021-07-07 13:20:00,124.2,124.23,123.97,124.04,11634.0,118.5767,118.6053,118.3571,118.4239,11634.0
2021-07-07 13:30:00,124.04,124.26,124.03,124.17,17450.0,118.4239,118.634,118.4144,118.5481,17450.0
2021-07-07 13:40:00,124.2,124.34,124.17,124.33,9277.0,118.5767,118.7104,118.5481,118.7008,9277.0
2021-07-07 13:50:00,124.35,124.37,123.84,123.84,87174.0,118.7199,118.739,118.233,118.233,87174.0
2021-07-07 14:00:00,123.89,124.15,123.89,124.07,22011.0,118.2807,118.529,118.2807,118.4526,22011.0
2021-07-07 14:10:00,124.08,124.09,123.72,123.91,14309.0,118.4621,118.4717,118.1184,118.2998,14309.0
2021-07-07 14:20:00,123.87,123.87,123.69,123.72,12597.0,118.2616,118.2616,118.0898,118.1184,12597.0
2021-07-07 14:30:00,123.68,123.8,123.54,123.57,9770.0,118.0802,118.1948,117.9466,117.9752,9770.0
2021-07-07 14:40:00,123.54,123.75,123.54,123.68,8998.0,117.9466,118.1471,117.9466,118.0802,8998.0
2021-07-07 14:50:00,123.66,123.89,123.62,123.89,8920.0,118.0611,118.2807,118.023,118.2807,8920.0
2021-07-07 15:00:00,123.87,124.01,123.85,123.99,15244.0,118.2616,118.3953,118.2425,118.3762,15244.0
2021-07-07 15:10:00,124.0,124.08,123.95,123.95,13673.0,118.3857,118.4621,118.338,118.338,13673.0
2021-07-07 15:20:00,123.96,124.15,123.86,124.15,18488.0,118.3476,118.529,118.2521,118.529,18488.0
2021-07-07 15:30:00,124.12,124.37,124.07,124.35,41087.0,118.5003,118.739,118.4526,118.7199,41087.0
2021-07-07 15:40:00,124.31,124.34,124.08,124.08,37067.0,118.6817,118.7104,118.4621,118.4621,37067.0
2021-07-07 15:50:00,124.09,124.29,123.99,124.06,107174.0,118.4717,118.6626,118.3762,118.443,107174.0
2021-07-08 09:30:00,123.3,123.31,121.59,121.77,77454.0,117.7174,117.727,116.0849,116.2567,77454.0
2021-07-08 09:40:00,121.75,121.78,121.19,121.75,29721.0,116.2376,116.2663,115.703,116.2376,29721.0
2021-07-08 09:50:00,121.76,121.84,121.09,121.09,30905.0,116.2472,116.3235,115.6075,115.6075,30905.0
2021-07-08 10:00:00,121.12,121.18,120.47,121.09,25361.0,115.6361,115.6934,115.0156,115.6075,25361.0
2021-07-08 10:10:00,121.06,121.14,120.24,120.45,29096.0,115.5789,115.6552,114.796,114.9965,29096.0
2021-07-08 10:20:00,120.39,120.81,120.16,120.77,33795.0,114.9392,115.3402,114.7196,115.302,33795.0
2021-07-08 10:30:00,120.82,120.9,120.49,120.59,25614.0,115.3497,115.4261,115.0347,115.1301,25614.0
2021-07-08 10:40:00,120.62,121.0,120.55,120.75,17079.0,115.1588,115.5216,115.092,115.2829,17079.0
2021-07-08 10:50:00,120.76,121.11,120.68,120.68,12767.0,115.2924,115.6266,115.2161,115.2161,12767.0
2021-07-08 11:00:00,120.67,121.47,120.67,121.42,20417.0,115.2065,115.9703,115.2065,115.9226,20417.0
2021-07-08 11:10:00,121.41,121.94,121.38,121.87,8775.0,115.913,116.419,115.8844,116.3522,8775.0
2021-07-08 11:20:00,121.86,122.06,121.81,122.0,14192.0,116.3426,116.5336,116.2949,116.4763,14192.0
2021-07-08 11:30:00,122.0,122.44,121.93,122.44,11608.0,116.4763,116.8964,116.4095,116.8964,11608.0
2021-07-08 11:40:00,122.5,122.68,122.46,122.61,10145.0,116.9537,117.1255,116.9155,117.0587,10145.0
2021-07-08 11:50:00,122.62,122.72,122.51,122.6,12282.0,117.0682,117.1637,116.9632,117.0491,12282.0
2021-07-08 12:00:00,122.61,122.83,122.5,122.68,12580.0,117.0587,117.2687,116.9537,117.1255,12580.0
2021-07-08 12:10:00,122.67,122.67,122.4,122.55,8552.0,117.116,117.116,116.8582,117.0014,8552.0
2021-07-08 12:20:00,122.56,122.64,122.45,122.54,16023.0,117.0109,117.0873,116.9059,116.9919,16023.0
2021-07-08 12:30:00,122.53,122.73,122.53,122.58,11772.0,116.9823,117.1733,116.9823,117.03,11772.0
2021-07-08 12:40:00,122.56,122.68,122.54,122.56,7155.0,117.0109,117.1255,116.9919,117.0109,7155.0
2021-07-08 12:50:00,122.59,122.72,122.54,122.67,11574.0,117.0396,117.1637,116.9919,117.116,11574.0
2021-07-08 13:00:00,122.71,122.81,122.62,122.64,13551.0,117.1542,117.2496,117.0682,117.0873,13551.0
2021-07-08 13:10:00,122.66,122.74,122.48,122.56,10995.0,117.1064,117.1828,116.9346,117.0109,10995.0
2021-07-08 13:20:00,122.55,122.67,122.34,122.67,10060.0,117.0014,117.116,116.8009,117.116,10060.0
2021-07-08 13:30:00,122.68,122.74,122.58,122.63,7897.0,117.1255,117.1828,117.03,117.0778,7897.0
2021-07-08 13:40:00,122.63,122.64,122.37,122.37,9237.0,117.0778,117.0873,116.8296,116.8296,9237.0
2021-07-08 13:50:00,122.39,122.39,122.14,122.17,12741.0,116.8486,116.8486,116.61,116.6386,12741.0
2021-07-08 14:00:00,122.19,122.33,122.14,122.18,13238.0,116.6577,116.7914,116.61,116.6482,13238.0
2021-07-08 14:10:00,122.2,122.39,122.06,122.06,6395.0,116.6672,116.8486,116.5336,116.5336,6395.0
2021-07-08 14:20:00,122.06,122.19,121.77,121.82,14305.0,116.5336,116.6577,116.2567,116.3045,14305.0
2021-07-08 14:30:00,121.8,121.93,121.74,121.82,10505.0,116.2854,116.4095,116.2281,116.3045,10505.0
2021-07-08 14:40:00,121.82,121.86,121.47,121.55,20171.0,116.3045,116.3426,115.9703,116.0467,20171.0
2021-07-08 14:50:00,121.53,121.97,121.52,121.89,15205.0,116.0276,116.4477,116.018,116.3713,15205.0
2021-07-08 15:00:00,121.89,122.08,121.89,121.99,12794.0,116.3713,116.5527,116.3713,116.4668,12794.0
2021-07-08 15:10:00,121.99,122.09,121.74,121.83,12784.0,116.4668,116.5622,116.2281,116.314,12784.0
2021-07-08 15:20:00,121.84,122.05,121.78,121.92,14037.0,116.3235,116.524,116.2663,116.3999,14037.0
2021-07-08 15:30:00,121.92,122.13,121.82,121.85,30955.0,116.3999,116.6004,116.3045,116.3331,30955.0
2021-07-08 15:40:00,121.81,121.81,121.28,121.35,87199.0,116.2949,116.2949,115.7889,115.8557,87199.0
2021-07-08 15:50:00,121.31,121.72,121.15,121.72,143981.0,115.8175,116.209,115.6648,116.209,143981.0
2021-07-09 09:30:00,122.61,123.74,122.61,123.61,44177.0,117.0587,118.1375,117.0587,118.0134,44177.0
2021-07-09 09:40:00,123.59,124.16,123.53,123.71,26093.0,117.9943,118.5385,117.937,118.1089,26093.0
2021-07-09 09:50:00,123.75,123.75,123.39,123.6,25150.0,118.1471,118.1471,117.8034,118.0039,25150.0
2021-07-09 10:00:00,123.61,124.04,123.61,123.96,19083.0,118.0134,118.4239,118.0134,118.3476,19083.0
2021-07-09 10:10:00,123.99,124.28,123.88,124.28,11202.0,118.3762,118.6531,118.2712,118.6531,11202.0
2021-07-09 10:20:00,124.29,124.34,124.02,124.2,13647.0,118.6626,118.7104,118.4048,118.5767,13647.0
2021-07-09 10:30:00,124.25,124.34,124.05,124.12,15580.0,118.6244,118.7104,118.4335,118.5003,15580.0
2021-07-09 10:40:00,124.14,124.2,123.94,124.18,12361.0,118.5194,118.5767,118.3285,118.5576,12361.0
2021-07-09 10:50:00,124.21,124.22,123.83,123.83,21598.0,118.5862,118.5958,118.2234,118.2234,21598.0
2021-07-09 11:00:00,123.85,124.13,123.65,124.03,16083.0,118.2425,118.5099,118.0516,118.4144,16083.0
2021-07-09 11:10:00,123.96,124.05,123.78,123.82,17978.0,118.3476,118.4335,118.1757,118.2139,17978.0
2021-07-09 11:20:00,123.8,123.89,123.65,123.71,9880.0,118.1948,118.2807,118.0516,118.1089,9880.0
2021-07-09 11:30:00,123.68,123.86,123.65,123.82,24456.0,118.0802,118.2521,118.0516,118.2139,24456.0
2021-07-09 11:40:00,123.87,124.11,123.86,124.04,10713.0,118.2616,118.4908,118.2521,118.4239,10713.0
2021-07-09 11:50:00,124.03,124.21,124.03,124.1,9279.0,118.4144,118.5862,118.4144,118.4812,9279.0
2021-07-09 12:00:00,124.1,124.1,123.93,124.01,7656.0,118.4812,118.4812,118.3189,118.3953,7656.0
2021-07-09 12:10:00,124.01,124.22,123.95,124.21,14499.0,118.3953,118.5958,118.338,118.5862,14499.0
2021-07-09 12:20:00,124.19,124.19,123.85,123.91,8382.0,118.5671,118.5671,118.2425,118.2998,8382.0
2021-07-09 12:30:00,123.9,123.98,123.84,123.98,13222.0,118.2903,118.3667,118.233,118.3667,13222.0
2021-07-09 12:40:00,123.91,124.21,123.9,124.18,10181.0,118.2998,118.5862,118.2903,118.5576,10181.0
2021-07-09 12:50:00,124.19,124.36,124.17,124.34,28776.0,118.5671,118.7295,118.5481,118.7104,28776.0
2021-07-09 13:00:00,124.33,124.43,124.18,124.18,19047.0,118.7008,118.7963,118.5576,118.5576,19047.0
2021-07-09 13:10:00,124.18,124.31,124.07,124.31,9013.0,118.5576,118.6817,118.4526,118.6817,9013.0
2021-07-09 13:20:00,124.32,124.4,124.23,124.34,8494.0,118.6913,118.7676,118.6053,118.7104,8494.0
2021-07-09 13:30:00,124.33,124.44,124.28,124.43,8894.0,118.7008,118.8058,118.6531,118.7963,8894.0
2021-07-09 13:40:00,124.41,124.57,124.4,124.45,8664.0,118.7772,118.9299,118.7676,118.8154,8664.0
2021-07-09 13:50:00,124.47,124.54,124.42,124.42,7368.0,118.8345,118.9013,118.7867,118.7867,7368.0
2021-07-09 14:00:00,124.44,124.49,124.4,124.48,13671.0,118.8058,118.8536,118.7676,118.844,13671.0
2021-07-09 14:10:00,124.5,124.53,124.44,124.5,7728.0,118.8631,118.8918,118.8058,118.8631,7728.0
2021-07-09 14:20:00,124.49,124.49,124.34,124.38,11021.0,118.8536,118.8536,118.7104,118.7485,11021.0
2021-07-09 14:30:00,124.39,124.5,124.38,124.42,13062.0,118.7581,118.8631,118.7485,118.7867,13062.0
2021-07-09 14:40:00,124.44,124.57,124.43,124.51,9859.0,118.8058,118.9299,118.7963,118.8727,9859.0
2021-07-09 14:50:00,124.51,124.52,124.39,124.43,11907.0,118.8727,118.8822,118.7581,118.7963,11907.0
2021-07-09 15:00:00,124.42,124.52,124.42,124.5,11660.0,118.7867,118.8822,118.7867,118.8631,11660.0
2021-07-09 15:10:00,124.5,124.74,124.5,124.71,23003.0,118.8631,119.0922,118.8631,119.0636,23003.0
2021-07-09 15:20:00,124.7,124.7,124.54,124.66,13025.0,119.0541,119.0541,118.9013,119.0159,13025.0
2021-07-09 15:30:00,124.66,124.69,124.59,124.62,19913.0,119.0159,119.0445,118.949,118.9777,19913.0
2021-07-09 15:40:00,124.61,124.7,124.47,124.68,26940.0,118.9681,119.0541,118.8345,119.035,26940.0
2021-07-09 15:50:00,124.7,124.82,124.53,124.78,137292.0,119.0541,119.1686,118.8918,119.1304,137292.0
2021-07-12 09:30:00,123.99,124.16,123.35,123.79,38739.0,118.3762,118.5385,117.7652,118.1853,38739.0
2021-07-12 09:40:00,123.91,124.06,123.24,123.57,21623.0,118.2998,118.443,117.6602,117.9752,21623.0
2021-07-12 09:50:00,123.52,124.16,123.5,124.11,18920.0,117.9275,118.5385,117.9084,118.4908,18920.0
2021-07-12 10:00:00,124.09,124.4,123.94,124.29,23881.0,118.4717,118.7676,118.3285,118.6626,23881.0
2021-07-12 10:10:00,124.28,124.49,124.2,124.44,19686.0,118.6531,118.8536,118.5767,118.8058,19686.0
2021-07-12 10:20:00,124.43,124.6,124.34,124.52,25018.0,118.7963,118.9586,118.7104,118.8822,25018.0
2021-07-12 10:30:00,124.59,124.63,124.33,124.43,8178.0,118.949,118.9872,118.7008,118.7963,8178.0
2021-07-12 10:40:00,124.39,124.39,124.06,124.09,13335.0,118.7581,118.7581,118.443,118.4717,13335.0
2021-07-12 10:50:00,123.95,124.27,123.83,124.22,13985.0,118.338,118.6435,118.2234,118.5958,13985.0
2021-07-12 11:00:00,124.18,124.27,124.07,124.22,12898.0,118.5576,118.6435,118.4526,118.5958,12898.0
2021-07-12 11:10:00,124.2,124.51,124.18,124.41,7948.0,118.5767,118.8727,118.5576,118.7772,7948.0
2021-07-12 11:20:00,124.41,124.54,124.38,124.49,8034.0,118.7772,118.9013,118.7485,118.8536,8034.0
2021-07-12 11:30:00,124.51,124.51,124.37,124.44,9716.0,118.8727,118.8727,118.739,118.8058,9716.0
2021-07-12 11:40:00,124.45,124.55,124.43,124.43,7301.0,118.8154,118.9108,118.7963,118.7963,7301.0
2021-07-12 11:50:00,124.39,124.46,124.35,124.43,11521.0,118.7581,118.8249,118.7199,118.7963,11521.0
2021-07-12 12:00:00,124.45,124.54,124.42,124.42,5179.0,118.8154,118.9013,118.7867,118.7867,5179.0
2021-07-12 12:10:00,124.43,124.48,124.34,124.48,6919.0,118.7963,118.844,118.7104,118.844,6919.0
2021-07-12 12:20:00,124.47,124.47,124.16,124.23,12337.0,118.8345,118.8345,118.5385,118.6053,12337.0
2021-07-12 12:30:00,124.26,124.29,124.17,124.2,9396.0,118.634,118.6626,118.5481,118.5767,9396.0
2021-07-12 12:40:00,124.2,124.31,124.19,124.23,7613.0,118.5767,118.6817,118.5671,118.6053,7613.0
2021-07-12 12:50:00,124.21,124.28,124.15,124.21,11863.0,118.5862,118.6531,118.529,118.5862,11863.0
2021-07-12 13:00:00,124.25,124.3,124.1,124.1,8287.0,118.6244,118.6722,118.4812,118.4812,8287.0
2021-07-12 13:10:00,124.05,124.14,123.91,123.96,10698.0,118.4335,118.5194,118.2998,118.3476,10698.0
2021-07-12 13:20:00,123.97,124.1,123.97,124.03,19076.0,118.3571,118.4812,118.3571,118.4144,19076.0
2021-07-12 13:30:00,124.02,124.11,123.99,124.04,9261.0,118.4048,118.4908,118.3762,118.4239,9261.0
2021-07-12 13:40:00,124.06,124.12,123.95,124.05,11907.0,118.443,118.5003,118.338,118.4335,11907.0
2021-07-12 13:50:00,124.04,124.11,124.01,124.08,6582.0,118.4239,118.4908,118.3953,118.4621,6582.0
2021-07-12 14:00:00,124.06,124.14,124.05,124.13,8166.0,118.443,118.5194,118.4335,118.5099,8166.0
2021-07-12 14:10:00,124.12,124.16,124.0,124.09,11959.0,118.5003,118.5385,118.3857,118.4717,11959.0
2021-07-12 14:20:00,124.09,124.34,124.07,124.32,7117.0,118.4717,118.7104,118.4526,118.6913,7117.0
2021-07-12 14:30:00,124.35,124.37,124.25,124.29,21851.0,118.7199,118.739,118.6244,118.6626,21851.0
2021-07-12 14:40:00,124.28,124.28,124.1,124.14,12684.0,118.6531,118.6531,118.4812,118.5194,12684.0
2021-07-12 14:50:00,124.14,124.22,124.1,124.2,10532.0,118.5194,118.5958,118.4812,118.5767,10532.0
2021-07-12 15:00:00,124.2,124.21,124.04,124.05,11083.0,118.5767,118.5862,118.4239,118.4335,11083.0
2021-07-12 15:10:00,124.03,124.08,123.95,124.03,14223.0,118.4144,118.4621,118.338,118.4144,14223.0
2021-07-12 15:20:00,124.04,124.14,124.04,124.13,16056.0,118.4239,118.5194,118.4239,118.5099,16056.0
2021-07-12 15:30:00,124.13,124.14,123.93,124.01,21904.0,118.5099,118.5194,118.3189,118.3953,21904.0
2021-07-12 15:40:00,124.01,124.02,123.83,123.89,22323.0,118.3953,118.4048,118.2234,118.2807,22323.0
2021-07-12 15:50:00,123.92,124.15,123.86,124.1,81438.0,118.3094,118.529,118.2521,118.4812,81438.0
2021-07-13 09:30:00,124.1,124.2,123.2,124.2,22840.0,118.4812,118.5767,117.622,118.5767,22840.0
2021-07-13 09:40:00,124.21,124.3,123.41,123.42,12123.0,118.5862,118.6722,117.8225,117.832,12123.0
2021-07-13 09:50:00,123.41,123.52,123.01,123.04,13047.0,117.8225,117.9275,117.4406,117.4692,13047.0
2021-07-13 10:00:00,123.03,123.11,122.72,122.86,15800.0,117.4597,117.536,117.1637,117.2974,15800.0
2021-07-13 10:10:00,122.89,123.32,122.89,123.13,13215.0,117.326,117.7365,117.326,117.5551,13215.0
2021-07-13 10:20:00,123.19,123.19,122.7,122.84,10649.0,117.6124,117.6124,117.1446,117.2783,10649.0
2021-07-13 10:30:00,122.88,123.2,122.88,123.14,6839.0,117.3165,117.622,117.3165,117.5647,6839.0
2021-07-13 10:40:00,123.13,123.16,122.94,123.02,5811.0,117.5551,117.5838,117.3737,117.4501,5811.0
2021-07-13 10:50:00,122.92,122.97,122.84,122.85,4441.0,117.3546,117.4024,117.2783,117.2878,4441.0
2021-07-13 11:00:00,122.86,123.01,122.8,122.86,9157.0,117.2974,117.4406,117.2401,117.2974,9157.0
2021-07-13 11:10:00,122.86,122.92,122.71,122.72,6794.0,117.2974,117.3546,117.1542,117.1637,6794.0
2021-07-13 11:20:00,122.73,122.8,122.55,122.59,11211.0,117.1733,117.2401,117.0014,117.0396,11211.0
2021-07-13 11:30:00,122.52,122.74,122.48,122.69,8675.0,116.9728,117.1828,116.9346,117.1351,8675.0
2021-07-13 11:40:00,122.63,123.07,122.63,122.98,8693.0,117.0778,117.4979,117.0778,117.4119,8693.0
2021-07-13 11:50:00,122.98,123.13,122.98,123.07,5395.0,117.4119,117.5551,117.4119,117.4979,5395.0
2021-07-13 12:00:00,123.06,123.16,123.06,123.13,5714.0,117.4883,117.5838,117.4883,117.5551,5714.0
2021-07-13 12:10:00,123.18,123.21,123.04,123.05,4046.0,117.6029,117.6315,117.4692,117.4788,4046.0
2021-07-13 12:20:00,123.03,123.03,122.91,123.01,4611.0,117.4597,117.4597,117.3451,117.4406,4611.0
2021-07-13 12:30:00,122.99,123.03,122.94,123.03,3400.0,117.4215,117.4597,117.3737,117.4597,3400.0
2021-07-13 12:40:00,123.08,123.08,122.96,123.04,4290.0,117.5074,117.5074,117.3928,117.4692,4290.0
2021-07-13 12:50:00,123.08,123.09,122.88,122.89,9433.0,117.5074,117.517,117.3165,117.326,9433.0
2021-07-13 13:00:00,122.9,122.92,122.72,122.78,13398.0,117.3356,117.3546,117.1637,117.221,13398.0
2021-07-13 13:10:00,122.73,122.82,122.53,122.54,8084.0,117.1733,117.2592,116.9823,116.9919,8084.0
2021-07-13 13:20:00,122.55,122.83,122.55,122.64,9145.0,117.0014,117.2687,117.0014,117.0873,9145.0
2021-07-13 13:30:00,122.65,122.74,122.59,122.71,8009.0,117.0969,117.1828,117.0396,117.1542,8009.0
2021-07-13 13:40:00,122.74,122.91,122.69,122.89,18943.0,117.1828,117.3451,117.1351,117.326,18943.0
2021-07-13 13:50:00,122.9,123.05,122.8,123.03,6211.0,117.3356,117.4788,117.2401,117.4597,6211.0
2021-07-13 14:00:00,122.99,123.02,122.8,122.97,13840.0,117.4215,117.4501,117.2401,117.4024,13840.0
2021-07-13 14:10:00,123.0,123.31,122.96,123.28,12779.0,117.431,117.727,117.3928,117.6983,12779.0
2021-07-13 14:20:00,123.27,123.35,123.15,123.24,9471.0,117.6888,117.7652,117.5742,117.6602,9471.0
2021-07-13 14:30:00,123.21,123.23,122.98,123.0,6023.0,117.6315,117.6506,117.4119,117.431,6023.0
2021-07-13 14:40:00,122.97,123.0,122.82,122.89,18756.0,117.4024,117.431,117.2592,117.326,18756.0
2021-07-13 14:50:00,122.89,123.01,122.72,122.99,83660.0,117.326,117.4406,117.1637,117.4215,83660.0
2021-07-13 15:00:00,122.98,123.19,122.94,123.11,16971.0,117.4119,117.6124,117.3737,117.536,16971.0
2021-07-13 15:10:00,123.14,123.16,122.94,123.03,12466.0,117.5647,117.5838,117.3737,117.4597,12466.0
2021-07-13 15:20:00,123.03,123.04,122.82,122.89,12870.0,117.4597,117.4692,117.2592,117.326,12870.0
2021-07-13 15:30:00,122.88,123.01,122.81,123.01,25359.0,117.3165,117.4406,117.2496,117.4406,25359.0
2021-07-13 15:40:00,123.0,123.02,122.81,122.81,20537.0,117.431,117.4501,117.2496,117.2496,20537.0
2021-07-13 15:50:00,122.84,122.92,122.47,122.67,118315.0,117.2783,117.3546,116.925,117.116,118315.0
2021-07-14 09:30:00,123.42,124.34,123.24,124.25,23012.0,117.832,118.7104,117.6602,118.6244,23012.0
2021-07-14 09:40:00,124.29,124.48,124.11,124.35,9625.0,118.6626,118.844,118.4908,118.7199,9625.0
2021-07-14 09:50:00,124.36,124.37,123.83,123.85,13809.0,118.7295,118.739,118.2234,118.2425,13809.0
2021-07-14 10:00:00,123.84,124.19,123.8,124.09,16970.0,118.233,118.5671,118.1948,118.4717,16970.0
2021-07-14 10:10:00,124.06,124.6,124.05,124.53,14554.0,118.443,118.9586,118.4335,118.8918,14554.0
2021-07-14 10:20:00,124.54,124.56,124.12,124.12,9857.0,118.9013,118.9204,118.5003,118.5003,9857.0
2021-07-14 10:30:00,124.18,124.19,123.79,123.8,14358.0,118.5576,118.5671,118.1853,118.1948,14358.0
2021-07-14 10:40:00,123.82,123.85,123.72,123.85,9200.0,118.2139,118.2425,118.1184,118.2425,9200.0
2021-07-14 10:50:00,124.01,124.27,123.99,124.27,7386.0,118.3953,118.6435,118.3762,118.6435,7386.0
2021-07-14 11:00:00,124.21,124.22,123.8,123.8,8158.0,118.5862,118.5958,118.1948,118.1948,8158.0
2021-07-14 11:10:00,123.75,124.4,123.75,124.32,15291.0,118.1471,118.7676,118.1471,118.6913,15291.0
2021-07-14 11:20:00,124.26,124.37,124.07,124.07,7163.0,118.634,118.739,118.4526,118.4526,7163.0
2021-07-14 11:30:00,124.15,124.32,124.08,124.1,8548.0,118.529,118.6913,118.4621,118.4812,8548.0
2021-07-14 11:40:00,124.09,124.1,123.87,123.92,11076.0,118.4717,118.4812,118.2616,118.3094,11076.0
2021-07-14 11:50:00,123.88,124.07,123.87,123.99,9885.0,118.2712,118.4526,118.2616,118.3762,9885.0
2021-07-14 12:00:00,124.09,124.56,124.08,124.51,9002.0,118.4717,118.9204,118.4621,118.8727,9002.0
2021-07-14 12:10:00,124.51,124.57,124.34,124.47,6986.0,118.8727,118.9299,118.7104,118.8345,6986.0
2021-07-14 12:20:00,124.46,124.65,124.38,124.65,8907.0,118.8249,119.0063,118.7485,119.0063,8907.0
2021-07-14 12:30:00,124.59,124.9,124.56,124.89,17894.0,118.949,119.245,118.9204,119.2355,17894.0
2021-07-14 12:40:00,124.86,124.94,124.79,124.89,8677.0,119.2068,119.2832,119.14,119.2355,8677.0
2021-07-14 12:50:00,124.85,125.03,124.82,125.03,9154.0,119.1973,119.3691,119.1686,119.3691,9154.0
2021-07-14 13:00:00,125.02,125.09,124.91,124.93,8768.0,119.3596,119.4264,119.2545,119.2736,8768.0
2021-07-14 13:10:00,124.92,125.01,124.66,124.76,7551.0,119.2641,119.35,119.0159,119.1113,7551.0
2021-07-14 13:20:00,124.73,124.86,124.67,124.8,8666.0,119.0827,119.2068,119.0254,119.1495,8666.0
2021-07-14 13:30:00,124.79,125.02,124.79,124.99,9481.0,119.14,119.3596,119.14,119.3309,9481.0
2021-07-14 13:40:00,125.03,125.03,124.9,124.94,6582.0,119.3691,119.3691,119.245,119.2832,6582.0
2021-07-14 13:50:00,124.91,125.01,124.87,124.98,7967.0,119.2545,119.35,119.2164,119.3214,7967.0
2021-07-14 14:00:00,125.03,125.07,124.91,124.95,8725.0,119.3691,119.4073,119.2545,119.2927,8725.0
2021-07-14 14:10:00,124.9,125.12,124.89,125.09,5597.0,119.245,119.455,119.2355,119.4264,5597.0
2021-07-14 14:20:00,125.07,125.12,125.04,125.08,10100.0,119.4073,119.455,119.3787,119.4169,10100.0
2021-07-14 14:30:00,125.08,125.21,125.07,125.16,13643.0,119.4169,119.541,119.4073,119.4932,13643.0
2021-07-14 14:40:00,125.15,125.21,125.13,125.17,10686.0,119.4837,119.541,119.4646,119.5028,10686.0
2021-07-14 14:50:00,125.18,125.34,125.18,125.32,19759.0,119.5123,119.6651,119.5123,119.646,19759.0
2021-07-14 15:00:00,125.32,125.48,125.19,125.46,18667.0,119.646,119.7987,119.5219,119.7796,18667.0
2021-07-14 15:10:00,125.49,125.51,125.38,125.44,16804.0,119.8083,119.8274,119.7033,119.7606,16804.0
2021-07-14 15:20:00,125.43,125.43,125.18,125.18,15658.0,119.751,119.751,119.5123,119.5123,15658.0
2021-07-14 15:30:00,125.18,125.3,124.97,125.01,27833.0,119.5123,119.6269,119.3118,119.35,27833.0
2021-07-14 15:40:00,125.03,125.03,124.75,124.86,29714.0,119.3691,119.3691,119.1018,119.2068,29714.0
2021-07-14 15:50:00,124.82,124.89,124.57,124.89,168655.0,119.1686,119.2355,118.9299,119.2355,168655.0
2021-07-15 09:30:00,123.32,124.17,123.32,123.45,69205.0,117.7365,118.5481,117.7365,117.8607,69205.0
2021-07-15 09:40:00,123.45,123.45,122.73,122.86,47298.0,117.8607,117.8607,117.1733,117.2974,47298.0
2021-07-15 09:50:00,122.86,123.56,122.86,123.56,36684.0,117.2974,117.9657,117.2974,117.9657,36684.0
2021-07-15 10:00:00,123.49,124.25,123.47,123.54,17277.0,117.8988,118.6244,117.8797,117.9466,17277.0
2021-07-15 10:10:00,123.52,124.08,123.52,123.89,15530.0,117.9275,118.4621,117.9275,118.2807,15530.0
2021-07-15 10:20:00,123.91,123.93,123.56,123.62,8302.0,118.2998,118.3189,117.9657,118.023,8302.0
2021-07-15 10:30:00,123.67,124.03,123.52,124.02,10863.0,118.0707,118.4144,117.9275,118.4048,10863.0
2021-07-15 10:40:00,124.02,124.05,123.63,123.93,10312.0,118.4048,118.4335,118.0325,118.3189,10312.0
2021-07-15 10:50:00,123.89,124.19,123.78,123.81,14096.0,118.2807,118.5671,118.1757,118.2044,14096.0
2021-07-15 11:00:00,123.87,123.98,123.66,123.9,14527.0,118.2616,118.3667,118.0611,118.2903,14527.0
2021-07-15 11:10:00,123.79,123.91,123.72,123.88,17998.0,118.1853,118.2998,118.1184,118.2712,17998.0
2021-07-15 11:20:00,123.91,124.06,123.87,123.98,23484.0,118.2998,118.443,118.2616,118.3667,23484.0
2021-07-15 11:30:00,123.97,124.02,123.87,124.0,8595.0,118.3571,118.4048,118.2616,118.3857,8595.0
2021-07-15 11:40:00,123.98,124.05,123.87,124.01,18754.0,118.3667,118.4335,118.2616,118.3953,18754.0
2021-07-15 11:50:00,124.0,124.13,123.97,124.09,10493.0,118.3857,118.5099,118.3571,118.4717,10493.0
2021-07-15 12:00:00,124.12,124.14,123.83,123.85,9022.0,118.5003,118.5194,118.2234,118.2425,9022.0
2021-07-15 12:10:00,123.87,124.17,123.84,123.94,15303.0,118.2616,118.5481,118.233,118.3285,15303.0
2021-07-15 12:20:00,123.94,123.97,123.78,123.85,10348.0,118.3285,118.3571,118.1757,118.2425,10348.0
2021-07-15 12:30:00,123.86,123.93,123.79,123.81,8998.0,118.2521,118.3189,118.1853,118.2044,8998.0
2021-07-15 12:40:00,123.81,124.14,123.76,124.13,11368.0,118.2044,118.5194,118.1566,118.5099,11368.0
2021-07-15 12:50:00,124.18,124.23,124.06,124.07,16728.0,118.5576,118.6053,118.443,118.4526,16728.0
2021-07-15 13:00:00,124.06,124.06,123.81,123.89,13912.0,118.443,118.443,118.2044,118.2807,13912.0
2021-07-15 13:10:00,123.86,123.88,123.58,123.58,15059.0,118.2521,118.2712,117.9848,117.9848,15059.0
2021-07-15 13:20:00,123.58,123.58,123.32,123.33,7600.0,117.9848,117.9848,117.7365,117.7461,7600.0
2021-07-15 13:30:00,123.28,123.29,122.8,122.87,22430.0,117.6983,117.7079,117.2401,117.3069,22430.0
2021-07-15 13:40:00,122.88,123.01,122.69,122.86,11352.0,117.3165,117.4406,117.1351,117.2974,11352.0
2021-07-15 13:50:00,122.87,122.93,122.71,122.78,9966.0,117.3069,117.3642,117.1542,117.221,9966.0
2021-07-15 14:00:00,122.73,123.16,122.73,123.16,15551.0,117.1733,117.5838,117.1733,117.5838,15551.0
2021-07-15 14:10:00,123.17,123.48,123.04,123.48,12913.0,117.5933,117.8893,117.4692,117.8893,12913.0
2021-07-15 14:20:00,123.5,123.64,123.39,123.64,11958.0,117.9084,118.042,117.8034,118.042,11958.0
2021-07-15 14:30:00,123.64,123.69,123.47,123.52,11532.0,118.042,118.0898,117.8797,117.9275,11532.0
2021-07-15 14:40:00,123.5,123.71,123.4,123.71,12327.0,117.9084,118.1089,117.8129,118.1089,12327.0
2021-07-15 14:50:00,123.69,123.89,123.58,123.69,13203.0,118.0898,118.2807,117.9848,118.0898,13203.0
2021-07-15 15:00:00,123.69,123.7,123.59,123.66,17849.0,118.0898,118.0993,117.9943,118.0611,17849.0
2021-07-15 15:10:00,123.64,123.69,123.54,123.69,13061.0,118.042,118.0898,117.9466,118.0898,13061.0
2021-07-15 15:20:00,123.7,123.72,123.58,123.67,14215.0,118.0993,118.1184,117.9848,118.0707,14215.0
2021-07-15 15:30:00,123.68,123.89,123.6,123.64,31183.0,118.0802,118.2807,118.0039,118.042,31183.0
2021-07-15 15:40:00,123.63,123.92,123.62,123.87,41011.0,118.0325,118.3094,118.023,118.2616,41011.0
2021-07-15 15:50:00,123.89,123.97,123.6,123.76,154346.0,118.2807,118.3571,118.0039,118.1566,154346.0
2021-07-16 09:30:00,124.07,124.53,123.55,124.32,85195.0,118.4526,118.8918,117.9561,118.6913,85195.0
2021-07-16 09:40:00,124.32,124.41,124.02,124.07,15079.0,118.6913,118.7772,118.4048,118.4526,15079.0
2021-07-16 09:50:00,124.09,124.24,123.83,124.23,21423.0,118.4717,118.6149,118.2234,118.6053,21423.0
2021-07-16 10:00:00,124.18,124.38,124.0,124.11,20492.0,118.5576,118.7485,118.3857,118.4908,20492.0
2021-07-16 10:10:00,124.1,124.18,123.57,123.77,18339.0,118.4812,118.5576,117.9752,118.1662,18339.0
2021-07-16 10:20:00,123.83,123.86,123.08,123.08,19921.0,118.2234,118.2521,117.5074,117.5074,19921.0
2021-07-16 10:30:00,123.06,123.26,122.94,122.98,20336.0,117.4883,117.6793,117.3737,117.4119,20336.0
2021-07-16 10:40:00,122.98,123.07,122.8,122.95,29443.0,117.4119,117.4979,117.2401,117.3833,29443.0
2021-07-16 10:50:00,122.97,123.08,122.75,122.91,20877.0,117.4024,117.5074,117.1923,117.3451,20877.0
2021-07-16 11:00:00,122.91,123.06,122.71,122.71,12613.0,117.3451,117.4883,117.1542,117.1542,12613.0
2021-07-16 11:10:00,122.66,122.69,122.36,122.36,11025.0,117.1064,117.1351,116.82,116.82,11025.0
2021-07-16 11:20:00,122.37,122.53,122.25,122.25,20317.0,116.8296,116.9823,116.715,116.715,20317.0
2021-07-16 11:30:00,122.24,122.51,122.24,122.41,20136.0,116.7054,116.9632,116.7054,116.8677,20136.0
2021-07-16 11:40:00,122.41,122.5,122.09,122.14,18850.0,116.8677,116.9537,116.5622,116.61,18850.0
2021-07-16 11:50:00,122.16,122.25,122.08,122.11,9440.0,116.6291,116.715,116.5527,116.5813,9440.0
2021-07-16 12:00:00,122.12,122.29,122.1,122.25,15895.0,116.5909,116.7532,116.5718,116.715,15895.0
2021-07-16 12:10:00,122.27,122.37,122.2,122.27,20417.0,116.7341,116.8296,116.6672,116.7341,20417.0
2021-07-16 12:20:00,122.27,122.3,122.02,122.04,14520.0,116.7341,116.7627,116.4954,116.5145,14520.0
2021-07-16 12:30:00,122.02,122.02,121.62,121.65,20071.0,116.4954,116.4954,116.1135,116.1421,20071.0
2021-07-16 12:40:00,121.62,121.62,121.38,121.41,14406.0,116.1135,116.1135,115.8844,115.913,14406.0
2021-07-16 12:50:00,121.4,121.66,121.39,121.65,13976.0,115.9035,116.1517,115.8939,116.1421,13976.0
2021-07-16 13:00:00,121.6,121.67,121.55,121.63,5037.0,116.0944,116.1612,116.0467,116.1231,5037.0
2021-07-16 13:10:00,121.62,121.7,121.53,121.55,13316.0,116.1135,116.1899,116.0276,116.0467,13316.0
2021-07-16 13:20:00,121.54,121.64,121.4,121.42,16258.0,116.0371,116.1326,115.9035,115.9226,16258.0
2021-07-16 13:30:00,121.38,121.42,121.11,121.22,11536.0,115.8844,115.9226,115.6266,115.7316,11536.0
2021-07-16 13:40:00,121.19,121.23,121.0,121.01,15069.0,115.703,115.7412,115.5216,115.5311,15069.0
2021-07-16 13:50:00,121.02,121.05,120.86,120.86,15656.0,115.5407,115.5693,115.3879,115.3879,15656.0
2021-07-16 14:00:00,120.86,120.89,120.64,120.72,34857.0,115.3879,115.4166,115.1779,115.2543,34857.0
2021-07-16 14:10:00,120.72,120.81,120.55,120.64,35480.0,115.2543,115.3402,115.092,115.1779,35480.0
2021-07-16 14:20:00,120.62,120.62,120.28,120.29,17502.0,115.1588,115.1588,114.8342,114.8437,17502.0
2021-07-16 14:30:00,120.33,120.5,120.14,120.17,33519.0,114.8819,115.0442,114.7005,114.7292,33519.0
2021-07-16 14:40:00,120.16,120.32,120.14,120.28,30457.0,114.7196,114.8724,114.7005,114.8342,30457.0
2021-07-16 14:50:00,120.27,120.28,120.02,120.07,39112.0,114.8246,114.8342,114.5859,114.6337,39112.0
2021-07-16 15:00:00,120.07,120.07,119.61,119.66,36587.0,114.6337,114.6337,114.1945,114.2422,36587.0
2021-07-16 15:10:00,119.67,119.75,119.33,119.73,61190.0,114.2518,114.3282,113.9272,114.3091,61190.0
2021-07-16 15:20:00,119.74,119.74,119.4,119.41,55849.0,114.3186,114.3186,113.994,114.0036,55849.0
2021-07-16 15:30:00,119.41,119.7,119.29,119.53,70720.0,114.0036,114.2804,113.889,114.1181,70720.0
2021-07-16 15:40:00,119.53,119.77,119.42,119.48,59811.0,114.1181,114.3473,114.0131,114.0704,59811.0
2021-07-16 15:50:00,119.48,119.64,119.35,119.48,210164.0,114.0704,114.2232,113.9463,114.0704,210164.0
2021-07-19 09:30:00,117.58,117.72,116.83,117.71,82715.0,112.2564,112.3901,111.5404,112.3805,82715.0
2021-07-19 09:40:00,117.73,117.86,117.14,117.23,62687.0,112.3996,112.5237,111.8363,111.9223,62687.0
2021-07-19 09:50:00,117.23,117.34,116.86,117.1,38683.0,111.9223,112.0273,111.569,111.7982,38683.0
2021-07-19 10:00:00,117.09,117.09,115.56,115.59,50218.0,111.7886,111.7886,110.3279,110.3565,50218.0
2021-07-19 10:10:00,115.59,115.61,115.07,115.09,45982.0,110.3565,110.3756,109.8601,109.8792,45982.0
2021-07-19 10:20:00,115.07,115.74,114.83,115.69,33419.0,109.8601,110.4997,109.6309,110.452,33419.0
2021-07-19 10:30:00,115.62,116.75,115.6,116.6,14555.0,110.3852,111.464,110.3661,111.3208,14555.0
2021-07-19 10:40:00,116.61,116.87,116.41,116.62,12007.0,111.3303,111.5786,111.1394,111.3399,12007.0
2021-07-19 10:50:00,116.61,116.62,116.04,116.28,20085.0,111.3303,111.3399,110.7861,111.0153,20085.0
2021-07-19 11:00:00,116.17,116.64,116.02,116.54,19878.0,110.9103,111.359,110.7671,111.2635,19878.0
2021-07-19 11:10:00,116.63,116.85,116.54,116.8,16480.0,111.3494,111.5595,111.2635,111.5117,16480.0
2021-07-19 11:20:00,116.77,116.78,116.27,116.28,13684.0,111.4831,111.4926,111.0057,111.0153,13684.0
2021-07-19 11:30:00,116.22,116.84,116.22,116.73,12756.0,110.958,111.5499,110.958,111.4449,12756.0
2021-07-19 11:40:00,116.77,117.02,116.69,116.87,21429.0,111.4831,111.7218,111.4067,111.5786,21429.0
2021-07-19 11:50:00,116.86,117.1,116.63,116.99,19916.0,111.569,111.7982,111.3494,111.6931,19916.0
2021-07-19 12:00:00,116.98,117.01,116.59,116.59,11308.0,111.6836,111.7122,111.3112,111.3112,11308.0
2021-07-19 12:10:00,116.62,116.62,116.13,116.13,12635.0,111.3399,111.3399,110.8721,110.8721,12635.0
2021-07-19 12:20:00,116.11,116.25,115.84,115.9,22249.0,110.853,110.9866,110.5952,110.6525,22249.0
2021-07-19 12:30:00,115.88,116.06,115.84,115.99,22442.0,110.6334,110.8052,110.5952,110.7384,22442.0
2021-07-19 12:40:00,115.97,115.99,115.62,115.68,15750.0,110.7193,110.7384,110.3852,110.4424,15750.0
2021-07-19 12:50:00,115.67,115.76,115.39,115.43,18071.0,110.4329,110.5188,110.1656,110.2038,18071.0
2021-07-19 13:00:00,115.46,115.8,115.45,115.68,9919.0,110.2324,110.557,110.2229,110.4424,9919.0
2021-07-19 13:10:00,115.65,115.65,115.52,115.52,11452.0,110.4138,110.4138,110.2897,110.2897,11452.0
2021-07-19 13:20:00,115.48,115.52,115.22,115.3,10213.0,110.2515,110.2897,110.0033,110.0797,10213.0
2021-07-19 13:30:00,115.28,115.45,115.11,115.36,14090.0,110.0606,110.2229,109.8983,110.1369,14090.0
2021-07-19 13:40:00,115.35,115.41,115.0,115.01,14616.0,110.1274,110.1847,109.7932,109.8028,14616.0
2021-07-19 13:50:00,115.01,115.15,114.9,114.96,18051.0,109.8028,109.9364,109.6978,109.755,18051.0
2021-07-19 14:00:00,115.02,115.39,115.02,115.07,18273.0,109.8123,110.1656,109.8123,109.8601,18273.0
2021-07-19 14:10:00,115.1,115.18,114.99,115.07,10402.0,109.8887,109.9651,109.7837,109.8601,10402.0
2021-07-19 14:20:00,115.05,115.08,114.84,114.96,13156.0,109.841,109.8696,109.6405,109.755,13156.0
2021-07-19 14:30:00,115.03,115.03,114.39,114.46,16635.0,109.8219,109.8219,109.2109,109.2777,16635.0
2021-07-19 14:40:00,114.44,114.89,114.44,114.87,22980.0,109.2586,109.6882,109.2586,109.6691,22980.0
2021-07-19 14:50:00,114.87,115.12,114.74,114.92,23925.0,109.6691,109.9078,109.545,109.7169,23925.0
2021-07-19 15:00:00,114.91,115.2,114.78,115.11,23374.0,109.7073,109.9842,109.5832,109.8983,23374.0
2021-07-19 15:10:00,115.09,115.12,114.71,114.72,48048.0,109.8792,109.9078,109.5164,109.5259,48048.0
2021-07-19 15:20:00,114.74,114.89,114.58,114.73,32000.0,109.545,109.6882,109.3923,109.5355,32000.0
2021-07-19 15:30:00,114.73,115.12,114.62,115.12,42348.0,109.5355,109.9078,109.4304,109.9078,42348.0
2021-07-19 15:40:00,115.14,115.27,114.84,115.09,45279.0,109.9269,110.051,109.6405,109.8792,45279.0
2021-07-19 15:50:00,115.07,115.56,115.01,115.55,168453.0,109.8601,110.3279,109.8028,110.3183,168453.0
2021-07-20 09:30:00,115.64,115.84,114.59,114.85,42349.0,110.4043,110.5952,109.4018,109.65,42349.0
2021-07-20 09:40:00,114.78,115.15,114.49,115.09,30560.0,109.5832,109.9364,109.3063,109.8792,30560.0
2021-07-20 09:50:00,115.06,115.8,114.8,115.56,31293.0,109.8505,110.557,109.6023,110.3279,31293.0
2021-07-20 10:00:00,115.54,116.11,115.44,115.87,35248.0,110.3088,110.853,110.2133,110.6238,35248.0
2021-07-20 10:10:00,115.92,116.16,115.8,115.98,35816.0,110.6716,110.9007,110.557,110.7289,35816.0
2021-07-20 10:20:00,115.94,116.29,115.91,116.16,41175.0,110.6907,111.0248,110.662,110.9007,41175.0
2021-07-20 10:30:00,116.21,116.5,115.88,116.42,34733.0,110.9485,111.2253,110.6334,111.1489,34733.0
2021-07-20 10:40:00,116.43,116.71,116.32,116.71,55231.0,111.1585,111.4258,111.0535,111.4258,55231.0
2021-07-20 10:50:00,116.77,117.22,116.76,117.22,79511.0,111.4831,111.9127,111.4735,111.9127,79511.0
2021-07-20 11:00:00,117.24,117.61,117.13,117.37,15772.0,111.9318,112.2851,111.8268,112.0559,15772.0
2021-07-20 11:10:00,117.37,117.37,116.92,117.12,12569.0,112.0559,112.0559,111.6263,111.8173,12569.0
2021-07-20 11:20:00,117.11,117.23,117.08,117.09,10252.0,111.8077,111.9223,111.7791,111.7886,10252.0
2021-07-20 11:30:00,117.11,117.22,116.72,117.22,69188.0,111.8077,111.9127,111.4354,111.9127,69188.0
2021-07-20 11:40:00,117.24,117.65,117.19,117.64,22487.0,111.9318,112.3233,111.8841,112.3137,22487.0
2021-07-20 11:50:00,117.65,117.93,117.56,117.88,20778.0,112.3233,112.5906,112.2373,112.5428,20778.0
2021-07-20 12:00:00,117.91,117.91,117.53,117.54,15066.0,112.5715,112.5715,112.2087,112.2182,15066.0
2021-07-20 12:10:00,117.55,117.82,117.52,117.8,24255.0,112.2278,112.4856,112.1991,112.4665,24255.0
2021-07-20 12:20:00,117.81,118.0,117.8,117.93,12296.0,112.476,112.6574,112.4665,112.5906,12296.0
2021-07-20 12:30:00,117.93,118.21,117.93,118.14,9325.0,112.5906,112.8579,112.5906,112.7911,9325.0
2021-07-20 12:40:00,118.18,118.3,118.15,118.27,8917.0,112.8293,112.9438,112.8006,112.9152,8917.0
2021-07-20 12:50:00,118.27,118.4,118.23,118.26,9553.0,112.9152,113.0393,112.877,112.9056,9553.0
2021-07-20 13:00:00,118.28,118.33,118.04,118.15,24568.0,112.9247,112.9725,112.6956,112.8006,24568.0
2021-07-20 13:10:00,118.15,118.22,118.08,118.11,7929.0,112.8006,112.8674,112.7338,112.7624,7929.0
2021-07-20 13:20:00,118.14,118.23,118.04,118.15,8027.0,112.7911,112.877,112.6956,112.8006,8027.0
2021-07-20 13:30:00,118.19,118.45,118.19,118.41,6986.0,112.8388,113.087,112.8388,113.0488,6986.0
2021-07-20 13:40:00,118.38,118.52,118.23,118.23,12216.0,113.0202,113.1539,112.877,112.877,12216.0
2021-07-20 13:50:00,118.23,118.56,118.23,118.46,18716.0,112.877,113.1921,112.877,113.0966,18716.0
2021-07-20 14:00:00,118.46,118.76,118.46,118.68,14657.0,113.0966,113.383,113.0966,113.3066,14657.0
2021-07-20 14:10:00,118.67,118.92,118.63,118.92,17846.0,113.2971,113.5358,113.2589,113.5358,17846.0
2021-07-20 14:20:00,118.89,118.9,118.75,118.89,13771.0,113.5071,113.5167,113.3734,113.5071,13771.0
2021-07-20 14:30:00,118.92,119.03,118.84,118.94,36369.0,113.5358,113.6408,113.4594,113.5548,36369.0
2021-07-20 14:40:00,118.93,119.11,118.88,119.0,24020.0,113.5453,113.7172,113.4976,113.6121,24020.0
2021-07-20 14:50:00,118.96,119.15,118.95,119.05,17072.0,113.5739,113.7553,113.5644,113.6599,17072.0
2021-07-20 15:00:00,119.05,119.33,119.02,119.11,14175.0,113.6599,113.9272,113.6312,113.7172,14175.0
2021-07-20 15:10:00,119.1,119.14,118.98,119.07,14749.0,113.7076,113.7458,113.593,113.679,14749.0
2021-07-20 15:20:00,119.03,119.13,118.89,119.12,27094.0,113.6408,113.7362,113.5071,113.7267,27094.0
2021-07-20 15:30:00,119.13,119.13,118.94,119.0,15236.0,113.7362,113.7362,113.5548,113.6121,15236.0
2021-07-20 15:40:00,118.97,119.09,118.91,119.07,28869.0,113.5835,113.6981,113.5262,113.679,28869.0
2021-07-20 15:50:00,119.06,119.14,118.55,118.57,182146.0,113.6694,113.7458,113.1825,113.2016,182146.0
2021-07-21 09:30:00,118.96,120.51,118.96,120.36,45725.0,113.5739,115.0538,113.5739,114.9106,45725.0
2021-07-21 09:40:00,120.32,121.29,120.21,121.25,30044.0,114.8724,115.7984,114.7673,115.7603,30044.0
2021-07-21 09:50:00,121.27,121.75,121.2,121.25,24422.0,115.7794,116.2376,115.7125,115.7603,24422.0
2021-07-21 10:00:00,121.27,121.61,121.11,121.48,19475.0,115.7794,116.104,115.6266,115.9798,19475.0
2021-07-21 10:10:00,121.52,121.87,121.35,121.62,20033.0,116.018,116.3522,115.8557,116.1135,20033.0
2021-07-21 10:20:00,121.62,121.74,121.11,121.11,9950.0,116.1135,116.2281,115.6266,115.6266,9950.0
2021-07-21 10:30:00,121.04,121.21,120.95,121.1,15374.0,115.5598,115.7221,115.4738,115.6171,15374.0
2021-07-21 10:40:00,121.11,121.11,120.57,120.57,6635.0,115.6266,115.6266,115.111,115.111,6635.0
2021-07-21 10:50:00,120.58,120.71,120.11,120.11,12763.0,115.1206,115.2447,114.6719,114.6719,12763.0
2021-07-21 11:00:00,120.14,120.52,120.14,120.31,7315.0,114.7005,115.0633,114.7005,114.8628,7315.0
2021-07-21 11:10:00,120.28,120.49,120.23,120.35,5639.0,114.8342,115.0347,114.7864,114.901,5639.0
2021-07-21 11:20:00,120.39,120.39,119.89,119.89,7303.0,114.9392,114.9392,114.4618,114.4618,7303.0
2021-07-21 11:30:00,119.88,120.11,119.78,120.03,14376.0,114.4523,114.6719,114.3568,114.5955,14376.0
2021-07-21 11:40:00,120.06,120.44,120.0,120.36,7479.0,114.6241,114.9869,114.5669,114.9106,7479.0
2021-07-21 11:50:00,120.38,120.5,120.31,120.5,5898.0,114.9296,115.0442,114.8628,115.0442,5898.0
2021-07-21 12:00:00,120.55,120.61,120.31,120.35,6392.0,115.092,115.1492,114.8628,114.901,6392.0
2021-07-21 12:10:00,120.38,120.43,120.29,120.39,6735.0,114.9296,114.9774,114.8437,114.9392,6735.0
2021-07-21 12:20:00,120.38,120.41,120.28,120.31,31510.0,114.9296,114.9583,114.8342,114.8628,31510.0
2021-07-21 12:30:00,120.28,120.62,120.28,120.59,7682.0,114.8342,115.1588,114.8342,115.1301,7682.0
2021-07-21 12:40:00,120.62,120.79,120.56,120.7,26929.0,115.1588,115.3211,115.1015,115.2352,26929.0
2021-07-21 12:50:00,120.71,120.82,120.66,120.77,7651.0,115.2447,115.3497,115.197,115.302,7651.0
2021-07-21 13:00:00,120.78,120.82,120.61,120.79,8577.0,115.3115,115.3497,115.1492,115.3211,8577.0
2021-07-21 13:10:00,120.74,120.79,120.67,120.7,8056.0,115.2734,115.3211,115.2065,115.2352,8056.0
2021-07-21 13:20:00,120.7,120.77,120.68,120.69,10694.0,115.2352,115.302,115.2161,115.2256,10694.0
2021-07-21 13:30:00,120.72,120.76,120.5,120.57,9437.0,115.2543,115.2924,115.0442,115.111,9437.0
2021-07-21 13:40:00,120.56,120.64,120.51,120.6,7448.0,115.1015,115.1779,115.0538,115.1397,7448.0
2021-07-21 13:50:00,120.62,120.81,120.62,120.69,7862.0,115.1588,115.3402,115.1588,115.2256,7862.0
2021-07-21 14:00:00,120.74,121.0,120.72,120.95,16633.0,115.2734,115.5216,115.2543,115.4738,16633.0
2021-07-21 14:10:00,120.99,121.09,120.9,120.94,51622.0,115.512,115.6075,115.4261,115.4643,51622.0
2021-07-21 14:20:00,120.97,121.26,120.92,121.25,52743.0,115.4929,115.7698,115.4452,115.7603,52743.0
2021-07-21 14:30:00,121.25,121.31,121.19,121.25,21058.0,115.7603,115.8175,115.703,115.7603,21058.0
2021-07-21 14:40:00,121.25,121.28,121.17,121.22,54991.0,115.7603,115.7889,115.6839,115.7316,54991.0
2021-07-21 14:50:00,121.22,121.31,121.19,121.3,42957.0,115.7316,115.8175,115.703,115.808,42957.0
2021-07-21 15:00:00,121.29,121.42,121.22,121.39,18771.0,115.7984,115.9226,115.7316,115.8939,18771.0
2021-07-21 15:10:00,121.42,121.48,121.38,121.39,27861.0,115.9226,115.9798,115.8844,115.8939,27861.0
2021-07-21 15:20:00,121.38,121.52,121.38,121.48,20814.0,115.8844,116.018,115.8844,115.9798,20814.0
2021-07-21 15:30:00,121.48,121.56,121.17,121.22,38876.0,115.9798,116.0562,115.6839,115.7316,38876.0
2021-07-21 15:40:00,121.22,121.55,121.2,121.43,141774.0,115.7316,116.0467,115.7125,115.9321,141774.0
2021-07-21 15:50:00,121.39,121.75,121.36,121.7,172788.0,115.8939,116.2376,115.8653,116.1899,172788.0
2021-07-22 09:30:00,121.71,121.71,120.52,121.27,24861.0,116.1994,116.1994,115.0633,115.7794,24861.0
2021-07-22 09:40:00,121.25,121.74,121.08,121.24,13522.0,115.7603,116.2281,115.598,115.7507,13522.0
2021-07-22 09:50:00,121.2,121.49,121.13,121.41,24878.0,115.7125,115.9894,115.6457,115.913,24878.0
2021-07-22 10:00:00,121.41,121.58,121.15,121.25,49052.0,115.913,116.0753,115.6648,115.7603,49052.0
2021-07-22 10:10:00,121.34,121.53,121.34,121.38,10971.0,115.8462,116.0276,115.8462,115.8844,10971.0
2021-07-22 10:20:00,121.36,121.51,121.03,121.14,21165.0,115.8653,116.0085,115.5502,115.6552,21165.0
2021-07-22 10:30:00,121.16,121.43,121.12,121.21,24907.0,115.6743,115.9321,115.6361,115.7221,24907.0
2021-07-22 10:40:00,121.32,121.53,121.27,121.27,31418.0,115.8271,116.0276,115.7794,115.7794,31418.0
2021-07-22 10:50:00,121.16,121.28,120.9,120.96,6719.0,115.6743,115.7889,115.4261,115.4834,6719.0
2021-07-22 11:00:00,120.93,121.01,120.73,120.88,33224.0,115.4547,115.5311,115.2638,115.407,33224.0
2021-07-22 11:10:00,120.8,120.85,120.47,120.58,8774.0,115.3306,115.3784,115.0156,115.1206,8774.0
2021-07-22 11:20:00,120.54,120.62,120.45,120.48,10241.0,115.0824,115.1588,114.9965,115.0251,10241.0
2021-07-22 11:30:00,120.55,120.75,120.42,120.73,9789.0,115.092,115.2829,114.9678,115.2638,9789.0
2021-07-22 11:40:00,120.68,120.68,120.47,120.49,6701.0,115.2161,115.2161,115.0156,115.0347,6701.0
2021-07-22 11:50:00,120.35,120.57,120.35,120.56,8127.0,114.901,115.111,114.901,115.1015,8127.0
2021-07-22 12:00:00,120.6,120.62,120.43,120.43,3470.0,115.1397,115.1588,114.9774,114.9774,3470.0
2021-07-22 12:10:00,120.43,120.65,120.39,120.56,8261.0,114.9774,115.1874,114.9392,115.1015,8261.0
2021-07-22 12:20:00,120.56,120.81,120.49,120.8,7325.0,115.1015,115.3402,115.0347,115.3306,7325.0
2021-07-22 12:30:00,120.82,120.84,120.67,120.7,7501.0,115.3497,115.3688,115.2065,115.2352,7501.0
2021-07-22 12:40:00,120.78,120.8,120.45,120.46,5624.0,115.3115,115.3306,114.9965,115.006,5624.0
2021-07-22 12:50:00,120.49,120.72,120.49,120.7,10652.0,115.0347,115.2543,115.0347,115.2352,10652.0
2021-07-22 13:00:00,120.65,120.8,120.65,120.76,5144.0,115.1874,115.3306,115.1874,115.2924,5144.0
2021-07-22 13:10:00,120.78,120.85,120.73,120.79,20831.0,115.3115,115.3784,115.2638,115.3211,20831.0
2021-07-22 13:20:00,120.76,120.84,120.74,120.81,4357.0,115.2924,115.3688,115.2734,115.3402,4357.0
2021-07-22 13:30:00,120.84,120.94,120.73,120.92,29217.0,115.3688,115.4643,115.2638,115.4452,29217.0
2021-07-22 13:40:00,120.92,120.93,120.79,120.8,2644.0,115.4452,115.4547,115.3211,115.3306,2644.0
2021-07-22 13:50:00,120.88,120.92,120.81,120.9,4411.0,115.407,115.4452,115.3402,115.4261,4411.0
2021-07-22 14:00:00,120.89,120.91,120.76,120.77,8201.0,115.4166,115.4357,115.2924,115.302,8201.0
2021-07-22 14:10:00,120.8,121.05,120.8,120.98,8145.0,115.3306,115.5693,115.3306,115.5025,8145.0
2021-07-22 14:20:00,120.99,120.99,120.83,120.86,19098.0,115.512,115.512,115.3593,115.3879,19098.0
2021-07-22 14:30:00,120.86,120.93,120.79,120.86,5705.0,115.3879,115.4547,115.3211,115.3879,5705.0
2021-07-22 14:40:00,120.91,121.02,120.8,120.97,5214.0,115.4357,115.5407,115.3306,115.4929,5214.0
2021-07-22 14:50:00,120.95,120.99,120.88,120.96,5391.0,115.4738,115.512,115.407,115.4834,5391.0
2021-07-22 15:00:00,120.94,121.11,120.93,121.03,5537.0,115.4643,115.6266,115.4547,115.5502,5537.0
2021-07-22 15:10:00,121.01,121.05,120.92,121.05,6005.0,115.5311,115.5693,115.4452,115.5693,6005.0
2021-07-22 15:20:00,121.05,121.05,120.9,120.93,7669.0,115.5693,115.5693,115.4261,115.4547,7669.0
2021-07-22 15:30:00,120.93,120.96,120.77,120.81,11864.0,115.4547,115.4834,115.302,115.3402,11864.0
2021-07-22 15:40:00,120.82,120.92,120.75,120.91,10300.0,115.3497,115.4452,115.2829,115.4357,10300.0
2021-07-22 15:50:00,120.95,121.27,120.89,121.16,61743.0,115.4738,115.7794,115.4166,115.6743,61743.0
2021-07-23 09:30:00,121.95,122.62,121.64,121.85,27853.0,116.4286,117.0682,116.1326,116.3331,27853.0
2021-07-23 09:40:00,121.8,122.02,121.39,121.45,10063.0,116.2854,116.4954,115.8939,115.9512,10063.0
2021-07-23 09:50:00,121.44,121.44,120.98,121.21,10463.0,115.9417,115.9417,115.5025,115.7221,10463.0
2021-07-23 10:00:00,121.21,121.49,121.21,121.27,9235.0,115.7221,115.9894,115.7221,115.7794,9235.0
2021-07-23 10:10:00,121.3,121.58,121.1,121.41,6800.0,115.808,116.0753,115.6171,115.913,6800.0
2021-07-23 10:20:00,121.37,121.72,121.31,121.72,4201.0,115.8748,116.209,115.8175,116.209,4201.0
2021-07-23 10:30:00,121.68,121.99,121.6,121.92,13374.0,116.1708,116.4668,116.0944,116.3999,13374.0
2021-07-23 10:40:00,121.99,122.04,121.85,122.04,5193.0,116.4668,116.5145,116.3331,116.5145,5193.0
2021-07-23 10:50:00,121.96,122.17,121.9,122.12,9745.0,116.4381,116.6386,116.3808,116.5909,9745.0
2021-07-23 11:00:00,122.15,122.54,122.11,122.46,18233.0,116.6195,116.9919,116.5813,116.9155,18233.0
2021-07-23 11:10:00,122.5,122.54,122.34,122.34,9875.0,116.9537,116.9919,116.8009,116.8009,9875.0
2021-07-23 11:20:00,122.32,122.47,122.29,122.38,23889.0,116.7818,116.925,116.7532,116.8391,23889.0
2021-07-23 11:30:00,122.4,122.41,122.1,122.12,8322.0,116.8582,116.8677,116.5718,116.5909,8322.0
2021-07-23 11:40:00,122.12,122.15,121.89,121.96,21677.0,116.5909,116.6195,116.3713,116.4381,21677.0
2021-07-23 11:50:00,122.01,122.02,121.62,121.62,7008.0,116.4858,116.4954,116.1135,116.1135,7008.0
2021-07-23 12:00:00,121.64,121.78,121.54,121.72,8080.0,116.1326,116.2663,116.0371,116.209,8080.0
2021-07-23 12:10:00,121.72,121.9,121.66,121.8,3428.0,116.209,116.3808,116.1517,116.2854,3428.0
2021-07-23 12:20:00,121.82,121.91,121.55,121.69,18269.0,116.3045,116.3904,116.0467,116.1803,18269.0
2021-07-23 12:30:00,121.72,121.85,121.66,121.85,14256.0,116.209,116.3331,116.1517,116.3331,14256.0
2021-07-23 12:40:00,121.82,121.96,121.76,121.94,7047.0,116.3045,116.4381,116.2472,116.419,7047.0
2021-07-23 12:50:00,121.95,121.98,121.79,121.87,7603.0,116.4286,116.4572,116.2758,116.3522,7603.0
2021-07-23 13:00:00,121.86,122.06,121.81,121.98,5996.0,116.3426,116.5336,116.2949,116.4572,5996.0
2021-07-23 13:10:00,122.0,122.02,121.88,121.95,8624.0,116.4763,116.4954,116.3617,116.4286,8624.0
2021-07-23 13:20:00,121.96,122.03,121.91,121.99,6314.0,116.4381,116.5049,116.3904,116.4668,6314.0
2021-07-23 13:30:00,122.01,122.08,121.98,122.06,6159.0,116.4858,116.5527,116.4572,116.5336,6159.0
2021-07-23 13:40:00,122.07,122.1,121.99,122.1,8217.0,116.5431,116.5718,116.4668,116.5718,8217.0
2021-07-23 13:50:00,122.09,122.09,121.94,121.99,10847.0,116.5622,116.5622,116.419,116.4668,10847.0
2021-07-23 14:00:00,122.02,122.03,121.9,121.97,8902.0,116.4954,116.5049,116.3808,116.4477,8902.0
2021-07-23 14:10:00,122.0,122.07,121.94,121.96,10870.0,116.4763,116.5431,116.419,116.4381,10870.0
2021-07-23 14:20:00,121.96,121.97,121.64,121.66,10217.0,116.4381,116.4477,116.1326,116.1517,10217.0
2021-07-23 14:30:00,121.64,121.73,121.59,121.68,8657.0,116.1326,116.2185,116.0849,116.1708,8657.0
2021-07-23 14:40:00,121.64,121.74,121.63,121.69,9575.0,116.1326,116.2281,116.1231,116.1803,9575.0
2021-07-23 14:50:00,121.69,121.72,121.62,121.7,13429.0,116.1803,116.209,116.1135,116.1899,13429.0
2021-07-23 15:00:00,121.71,121.89,121.71,121.79,13316.0,116.1994,116.3713,116.1994,116.2758,13316.0
2021-07-23 15:10:00,121.8,121.86,121.68,121.84,8949.0,116.2854,116.3426,116.1708,116.3235,8949.0
2021-07-23 15:20:00,121.86,121.89,121.75,121.88,19806.0,116.3426,116.3713,116.2376,116.3617,19806.0
2021-07-23 15:30:00,121.88,122.0,121.88,121.94,19027.0,116.3617,116.4763,116.3617,116.419,19027.0
2021-07-23 15:40:00,121.91,121.94,121.71,121.84,26234.0,116.3904,116.419,116.1994,116.3235,26234.0
2021-07-23 15:50:00,121.89,121.98,121.65,121.68,66614.0,116.3713,116.4572,116.1421,116.1708,66614.0
2021-07-26 09:30:00,121.53,122.37,121.53,121.77,18650.0,116.0276,116.8296,116.0276,116.2567,18650.0
2021-07-26 09:40:00,121.83,121.83,120.53,120.76,14750.0,116.314,116.314,115.0729,115.2924,14750.0
2021-07-26 09:50:00,120.69,121.44,120.58,121.44,8234.0,115.2256,115.9417,115.1206,115.9417,8234.0
2021-07-26 10:00:00,121.42,121.79,121.37,121.7,8396.0,115.9226,116.2758,115.8748,116.1899,8396.0
2021-07-26 10:10:00,121.79,122.17,121.66,122.17,9623.0,116.2758,116.6386,116.1517,116.6386,9623.0
2021-07-26 10:20:00,122.13,122.26,121.72,121.88,31529.0,116.6004,116.7245,116.209,116.3617,31529.0
2021-07-26 10:30:00,121.95,122.03,121.67,121.77,5973.0,116.4286,116.5049,116.1612,116.2567,5973.0
2021-07-26 10:40:00,121.82,122.02,121.63,121.98,10019.0,116.3045,116.4954,116.1231,116.4572,10019.0
2021-07-26 10:50:00,121.97,122.06,121.77,121.84,9167.0,116.4477,116.5336,116.2567,116.3235,9167.0
2021-07-26 11:00:00,121.76,122.21,121.71,122.2,11155.0,116.2472,116.6768,116.1994,116.6672,11155.0
2021-07-26 11:10:00,122.15,122.4,122.06,122.31,5210.0,116.6195,116.8582,116.5336,116.7723,5210.0
2021-07-26 11:20:00,122.32,122.36,122.18,122.34,12045.0,116.7818,116.82,116.6482,116.8009,12045.0
2021-07-26 11:30:00,122.34,122.45,122.26,122.4,7664.0,116.8009,116.9059,116.7245,116.8582,7664.0
2021-07-26 11:40:00,122.38,122.4,122.19,122.23,3000.0,116.8391,116.8582,116.6577,116.6959,3000.0
2021-07-26 11:50:00,122.21,122.24,122.13,122.14,5121.0,116.6768,116.7054,116.6004,116.61,5121.0
2021-07-26 12:00:00,122.12,122.15,121.85,121.85,7119.0,116.5909,116.6195,116.3331,116.3331,7119.0
2021-07-26 12:10:00,121.88,121.95,121.62,121.75,10351.0,116.3617,116.4286,116.1135,116.2376,10351.0
2021-07-26 12:20:00,121.73,121.83,121.73,121.75,4566.0,116.2185,116.314,116.2185,116.2376,4566.0
2021-07-26 12:30:00,121.79,121.79,121.59,121.68,5690.0,116.2758,116.2758,116.0849,116.1708,5690.0
2021-07-26 12:40:00,121.64,121.72,121.56,121.72,6755.0,116.1326,116.209,116.0562,116.209,6755.0
2021-07-26 12:50:00,121.68,121.7,121.48,121.48,28158.0,116.1708,116.1899,115.9798,115.9798,28158.0
2021-07-26 13:00:00,121.53,121.66,121.51,121.64,7619.0,116.0276,116.1517,116.0085,116.1326,7619.0
2021-07-26 13:10:00,121.65,121.82,121.6,121.81,3813.0,116.1421,116.3045,116.0944,116.2949,3813.0
2021-07-26 13:20:00,121.85,121.91,121.73,121.79,7309.0,116.3331,116.3904,116.2185,116.2758,7309.0
2021-07-26 13:30:00,121.88,121.91,121.74,121.84,5709.0,116.3617,116.3904,116.2281,116.3235,5709.0
2021-07-26 13:40:00,121.82,121.84,121.75,121.75,2118.0,116.3045,116.3235,116.2376,116.2376,2118.0
2021-07-26 13:50:00,121.74,121.91,121.74,121.91,4126.0,116.2281,116.3904,116.2281,116.3904,4126.0
2021-07-26 14:00:00,121.88,121.97,121.88,121.89,5709.0,116.3617,116.4477,116.3617,116.3713,5709.0
2021-07-26 14:10:00,121.9,121.95,121.77,121.95,4484.0,116.3808,116.4286,116.2567,116.4286,4484.0
2021-07-26 14:20:00,121.99,122.04,121.84,121.92,14289.0,116.4668,116.5145,116.3235,116.3999,14289.0
2021-07-26 14:30:00,121.93,121.98,121.81,121.83,5177.0,116.4095,116.4572,116.2949,116.314,5177.0
2021-07-26 14:40:00,121.82,121.9,121.82,121.84,4944.0,116.3045,116.3808,116.3045,116.3235,4944.0
2021-07-26 14:50:00,121.85,121.91,121.79,121.89,6022.0,116.3331,116.3904,116.2758,116.3713,6022.0
2021-07-26 15:00:00,121.96,121.98,121.84,121.91,44300.0,116.4381,116.4572,116.3235,116.3904,44300.0
2021-07-26 15:10:00,121.93,121.99,121.91,121.97,23952.0,116.4095,116.4668,116.3904,116.4477,23952.0
2021-07-26 15:20:00,121.97,122.15,121.97,122.14,14516.0,116.4477,116.6195,116.4477,116.61,14516.0
2021-07-26 15:30:00,122.17,122.23,122.08,122.14,27017.0,116.6386,116.6959,116.5527,116.61,27017.0
2021-07-26 15:40:00,122.14,122.25,122.1,122.23,36477.0,116.61,116.715,116.5718,116.6959,36477.0
2021-07-26 15:50:00,122.21,122.42,122.17,122.39,74941.0,116.6768,116.8773,116.6386,116.8486,74941.0
2021-07-27 09:30:00,122.1,122.68,121.42,122.23,57059.0,116.5718,117.1255,115.9226,116.6959,57059.0
2021-07-27 09:40:00,122.22,122.62,121.93,122.29,26988.0,116.6863,117.0682,116.4095,116.7532,26988.0
2021-07-27 09:50:00,122.34,122.59,122.02,122.35,32595.0,116.8009,117.0396,116.4954,116.8105,32595.0
2021-07-27 10:00:00,122.28,122.75,122.11,122.63,136909.0,116.7436,117.1923,116.5813,117.0778,136909.0
2021-07-27 10:10:00,122.68,122.68,122.03,122.2,25593.0,117.1255,117.1255,116.5049,116.6672,25593.0
2021-07-27 10:20:00,122.23,122.87,122.18,122.87,131261.0,116.6959,117.3069,116.6482,117.3069,131261.0
2021-07-27 10:30:00,122.82,122.93,122.38,122.47,23824.0,117.2592,117.3642,116.8391,116.925,23824.0
2021-07-27 10:40:00,122.45,122.68,122.38,122.64,12443.0,116.9059,117.1255,116.8391,117.0873,12443.0
2021-07-27 10:50:00,122.65,123.15,122.59,122.91,18509.0,117.0969,117.5742,117.0396,117.3451,18509.0
2021-07-27 11:00:00,122.86,123.26,122.73,122.8,28486.0,117.2974,117.6793,117.1733,117.2401,28486.0
2021-07-27 11:10:00,122.78,122.88,122.5,122.5,23019.0,117.221,117.3165,116.9537,116.9537,23019.0
2021-07-27 11:20:00,122.5,122.56,121.93,121.93,9259.0,116.9537,117.0109,116.4095,116.4095,9259.0
2021-07-27 11:30:00,121.97,121.97,121.24,121.31,14464.0,116.4477,116.4477,115.7507,115.8175,14464.0
2021-07-27 11:40:00,121.32,121.61,121.16,121.49,14385.0,115.8271,116.104,115.6743,115.9894,14385.0
2021-07-27 11:50:00,121.52,121.65,121.33,121.47,9113.0,116.018,116.1421,115.8366,115.9703,9113.0
2021-07-27 12:00:00,121.45,121.45,120.87,121.22,12131.0,115.9512,115.9512,115.3975,115.7316,12131.0
2021-07-27 12:10:00,121.22,121.25,120.94,121.18,64027.0,115.7316,115.7603,115.4643,115.6934,64027.0
2021-07-27 12:20:00,121.15,121.52,121.06,121.45,29373.0,115.6648,116.018,115.5789,115.9512,29373.0
2021-07-27 12:30:00,121.39,121.51,121.08,121.45,50544.0,115.8939,116.0085,115.598,115.9512,50544.0
2021-07-27 12:40:00,121.49,121.6,121.36,121.42,10180.0,115.9894,116.0944,115.8653,115.9226,10180.0
2021-07-27 12:50:00,121.44,121.5,121.33,121.43,8642.0,115.9417,115.9989,115.8366,115.9321,8642.0
2021-07-27 13:00:00,121.44,121.67,121.35,121.54,11071.0,115.9417,116.1612,115.8557,116.0371,11071.0
2021-07-27 13:10:00,121.57,121.57,121.4,121.5,10591.0,116.0658,116.0658,115.9035,115.9989,10591.0
2021-07-27 13:20:00,121.54,121.54,121.39,121.45,11072.0,116.0371,116.0371,115.8939,115.9512,11072.0
2021-07-27 13:30:00,121.48,121.55,121.27,121.51,35270.0,115.9798,116.0467,115.7794,116.0085,35270.0
2021-07-27 13:40:00,121.49,121.52,121.35,121.42,11500.0,115.9894,116.018,115.8557,115.9226,11500.0
2021-07-27 13:50:00,121.36,121.37,120.9,120.91,20189.0,115.8653,115.8748,115.4261,115.4357,20189.0
2021-07-27 14:00:00,120.93,121.34,120.91,121.24,50453.0,115.4547,115.8462,115.4357,115.7507,50453.0
2021-07-27 14:10:00,121.28,121.51,121.27,121.49,21113.0,115.7889,116.0085,115.7794,115.9894,21113.0
2021-07-27 14:20:00,121.46,121.56,121.37,121.48,13455.0,115.9608,116.0562,115.8748,115.9798,13455.0
2021-07-27 14:30:00,121.43,121.59,121.36,121.53,16094.0,115.9321,116.0849,115.8653,116.0276,16094.0
2021-07-27 14:40:00,121.54,121.6,121.41,121.56,13668.0,116.0371,116.0944,115.913,116.0562,13668.0
2021-07-27 14:50:00,121.51,121.6,121.39,121.5,17676.0,116.0085,116.0944,115.8939,115.9989,17676.0
2021-07-27 15:00:00,121.52,121.7,121.52,121.67,24773.0,116.018,116.1899,116.018,116.1612,24773.0
2021-07-27 15:10:00,121.62,121.62,121.31,121.44,41380.0,116.1135,116.1135,115.8175,115.9417,41380.0
2021-07-27 15:20:00,121.43,121.49,121.31,121.44,45911.0,115.9321,115.9894,115.8175,115.9417,45911.0
2021-07-27 15:30:00,121.46,121.51,121.08,121.08,52703.0,115.9608,116.0085,115.598,115.598,52703.0
2021-07-27 15:40:00,121.1,121.35,121.04,121.24,55683.0,115.6171,115.8557,115.5598,115.7507,55683.0
2021-07-27 15:50:00,121.26,121.66,121.26,121.66,117794.0,115.7698,116.1517,115.7698,116.1517,117794.0
2021-07-28 09:30:00,121.6,122.36,121.47,122.17,24518.0,116.0944,116.82,115.9703,116.6386,24518.0
2021-07-28 09:40:00,122.18,122.54,122.17,122.27,31705.0,116.6482,116.9919,116.6386,116.7341,31705.0
2021-07-28 09:50:00,122.29,122.29,121.57,121.77,29230.0,116.7532,116.7532,116.0658,116.2567,29230.0
2021-07-28 10:00:00,121.77,121.88,121.12,121.29,34513.0,116.2567,116.3617,115.6361,115.7984,34513.0
2021-07-28 10:10:00,121.29,121.55,121.04,121.04,50457.0,115.7984,116.0467,115.5598,115.5598,50457.0
2021-07-28 10:20:00,121.06,121.1,120.76,121.07,16296.0,115.5789,115.6171,115.2924,115.5884,16296.0
2021-07-28 10:30:00,121.07,121.47,120.85,121.29,21430.0,115.5884,115.9703,115.3784,115.7984,21430.0
2021-07-28 10:40:00,121.2,121.48,121.02,121.45,16307.0,115.7125,115.9798,115.5407,115.9512,16307.0
2021-07-28 10:50:00,121.45,121.55,121.38,121.41,7401.0,115.9512,116.0467,115.8844,115.913,7401.0
2021-07-28 11:00:00,121.36,121.48,121.17,121.44,32928.0,115.8653,115.9798,115.6839,115.9417,32928.0
2021-07-28 11:10:00,121.42,121.72,121.42,121.69,14219.0,115.9226,116.209,115.9226,116.1803,14219.0
2021-07-28 11:20:00,121.69,121.98,121.69,121.89,36476.0,116.1803,116.4572,116.1803,116.3713,36476.0
2021-07-28 11:30:00,121.9,122.16,121.89,122.15,15855.0,116.3808,116.6291,116.3713,116.6195,15855.0
2021-07-28 11:40:00,122.16,122.24,121.67,121.71,17354.0,116.6291,116.7054,116.1612,116.1994,17354.0
2021-07-28 11:50:00,121.74,121.9,121.74,121.79,5528.0,116.2281,116.3808,116.2281,116.2758,5528.0
2021-07-28 12:00:00,121.84,121.85,121.72,121.81,3807.0,116.3235,116.3331,116.209,116.2949,3807.0
2021-07-28 12:10:00,121.82,121.87,121.59,121.61,6973.0,116.3045,116.3522,116.0849,116.104,6973.0
2021-07-28 12:20:00,121.54,121.54,121.25,121.25,3616.0,116.0371,116.0371,115.7603,115.7603,3616.0
2021-07-28 12:30:00,121.2,121.71,121.19,121.32,40617.0,115.7125,116.1994,115.703,115.8271,40617.0
2021-07-28 12:40:00,121.29,121.48,121.17,121.32,19689.0,115.7984,115.9798,115.6839,115.8271,19689.0
2021-07-28 12:50:00,121.33,121.49,121.18,121.4,22609.0,115.8366,115.9894,115.6934,115.9035,22609.0
2021-07-28 13:00:00,121.4,121.48,121.28,121.35,14551.0,115.9035,115.9798,115.7889,115.8557,14551.0
2021-07-28 13:10:00,121.38,121.4,121.29,121.32,4471.0,115.8844,115.9035,115.7984,115.8271,4471.0
2021-07-28 13:20:00,121.36,121.46,121.27,121.3,13682.0,115.8653,115.9608,115.7794,115.808,13682.0
2021-07-28 13:30:00,121.34,121.4,121.12,121.12,11324.0,115.8462,115.9035,115.6361,115.6361,11324.0
2021-07-28 13:40:00,121.11,121.11,120.94,121.06,16110.0,115.6266,115.6266,115.4643,115.5789,16110.0
2021-07-28 13:50:00,121.09,121.16,120.98,121.03,5126.0,115.6075,115.6743,115.5025,115.5502,5126.0
2021-07-28 14:00:00,121.0,121.24,120.79,121.01,8307.0,115.5216,115.7507,115.3211,115.5311,8307.0
2021-07-28 14:10:00,121.05,121.32,121.02,121.3,4219.0,115.5693,115.8271,115.5407,115.808,4219.0
2021-07-28 14:20:00,121.22,121.28,121.1,121.11,6266.0,115.7316,115.7889,115.6171,115.6266,6266.0
2021-07-28 14:30:00,121.16,121.24,120.94,121.24,11245.0,115.6743,115.7507,115.4643,115.7507,11245.0
2021-07-28 14:40:00,121.24,121.65,121.24,121.63,6331.0,115.7507,116.1421,115.7507,116.1231,6331.0
2021-07-28 14:50:00,121.68,121.81,121.5,121.59,8727.0,116.1708,116.2949,115.9989,116.0849,8727.0
2021-07-28 15:00:00,121.56,121.69,121.44,121.49,8865.0,116.0562,116.1803,115.9417,115.9894,8865.0
2021-07-28 15:10:00,121.5,121.65,121.47,121.48,6793.0,115.9989,116.1421,115.9703,115.9798,6793.0
2021-07-28 15:20:00,121.48,121.56,121.26,121.55,7506.0,115.9798,116.0562,115.7698,116.0467,7506.0
2021-07-28 15:30:00,121.54,121.68,121.41,121.41,8825.0,116.0371,116.1708,115.913,115.913,8825.0
2021-07-28 15:40:00,121.43,121.5,121.34,121.39,16996.0,115.9321,115.9989,115.8462,115.8939,16996.0
2021-07-28 15:50:00,121.41,121.41,121.15,121.2,52418.0,115.913,115.913,115.6648,115.7125,52418.0
2021-07-29 09:30:00,122.19,123.37,121.35,122.91,46287.0,116.6577,117.7843,115.8557,117.3451,46287.0
2021-07-29 09:40:00,123.05,123.05,122.42,122.83,13837.0,117.4788,117.4788,116.8773,117.2687,13837.0
2021-07-29 09:50:00,122.89,122.99,122.64,122.79,8950.0,117.326,117.4215,117.0873,117.2305,8950.0
2021-07-29 10:00:00,122.79,123.12,122.65,123.12,6643.0,117.2305,117.5456,117.0969,117.5456,6643.0
2021-07-29 10:10:00,123.1,123.22,122.97,123.06,8264.0,117.5265,117.6411,117.4024,117.4883,8264.0
2021-07-29 10:20:00,122.98,123.09,122.78,122.91,5764.0,117.4119,117.517,117.221,117.3451,5764.0
2021-07-29 10:30:00,123.0,123.39,122.99,123.22,13698.0,117.431,117.8034,117.4215,117.6411,13698.0
2021-07-29 10:40:00,123.25,123.39,123.17,123.23,6002.0,117.6697,117.8034,117.5933,117.6506,6002.0
2021-07-29 10:50:00,123.18,123.18,122.72,122.8,15820.0,117.6029,117.6029,117.1637,117.2401,15820.0
2021-07-29 11:00:00,122.81,123.16,122.72,123.08,14059.0,117.2496,117.5838,117.1637,117.5074,14059.0
2021-07-29 11:10:00,123.05,123.16,122.97,123.02,9085.0,117.4788,117.5838,117.4024,117.4501,9085.0
2021-07-29 11:20:00,123.04,123.06,122.89,123.0,5601.0,117.4692,117.4883,117.326,117.431,5601.0
2021-07-29 11:30:00,122.99,123.25,122.99,123.25,13327.0,117.4215,117.6697,117.4215,117.6697,13327.0
2021-07-29 11:40:00,123.31,123.53,123.31,123.38,16253.0,117.727,117.937,117.727,117.7938,16253.0
2021-07-29 11:50:00,123.41,123.55,123.33,123.5,11250.0,117.8225,117.9561,117.7461,117.9084,11250.0
2021-07-29 12:00:00,123.52,123.7,123.44,123.63,14294.0,117.9275,118.0993,117.8511,118.0325,14294.0
2021-07-29 12:10:00,123.63,123.79,123.6,123.79,15893.0,118.0325,118.1853,118.0039,118.1853,15893.0
2021-07-29 12:20:00,123.76,123.96,123.74,123.84,26873.0,118.1566,118.3476,118.1375,118.233,26873.0
2021-07-29 12:30:00,123.85,123.85,123.64,123.73,15518.0,118.2425,118.2425,118.042,118.128,15518.0
2021-07-29 12:40:00,123.74,123.81,123.36,123.37,8535.0,118.1375,118.2044,117.7747,117.7843,8535.0
2021-07-29 12:50:00,123.38,123.43,123.28,123.38,7469.0,117.7938,117.8416,117.6983,117.7938,7469.0
2021-07-29 13:00:00,123.38,123.51,123.35,123.49,11361.0,117.7938,117.9179,117.7652,117.8988,11361.0
2021-07-29 13:10:00,123.47,123.51,123.31,123.35,62090.0,117.8797,117.9179,117.727,117.7652,62090.0
2021-07-29 13:20:00,123.27,123.3,123.14,123.26,5736.0,117.6888,117.7174,117.5647,117.6793,5736.0
2021-07-29 13:30:00,123.23,123.24,122.98,122.98,8183.0,117.6506,117.6602,117.4119,117.4119,8183.0
2021-07-29 13:40:00,122.96,123.12,122.89,122.97,19540.0,117.3928,117.5456,117.326,117.4024,19540.0
2021-07-29 13:50:00,122.95,123.14,122.9,123.06,11049.0,117.3833,117.5647,117.3356,117.4883,11049.0
2021-07-29 14:00:00,123.1,123.12,122.97,123.07,6093.0,117.5265,117.5456,117.4024,117.4979,6093.0
2021-07-29 14:10:00,123.07,123.14,122.91,122.92,11408.0,117.4979,117.5647,117.3451,117.3546,11408.0
2021-07-29 14:20:00,122.92,122.99,122.64,122.76,51576.0,117.3546,117.4215,117.0873,117.2019,51576.0
2021-07-29 14:30:00,122.77,122.79,122.42,122.42,11938.0,117.2114,117.2305,116.8773,116.8773,11938.0
2021-07-29 14:40:00,122.38,122.56,122.33,122.55,6633.0,116.8391,117.0109,116.7914,117.0014,6633.0
2021-07-29 14:50:00,122.58,122.59,122.42,122.42,3703.0,117.03,117.0396,116.8773,116.8773,3703.0
2021-07-29 15:00:00,122.34,122.4,122.17,122.4,25604.0,116.8009,116.8582,116.6386,116.8582,25604.0
2021-07-29 15:10:00,122.41,122.53,122.32,122.48,39821.0,116.8677,116.9823,116.7818,116.9346,39821.0
2021-07-29 15:20:00,122.48,122.53,122.34,122.34,10378.0,116.9346,116.9823,116.8009,116.8009,10378.0
2021-07-29 15:30:00,122.36,122.53,122.35,122.53,31691.0,116.82,116.9823,116.8105,116.9823,31691.0
2021-07-29 15:40:00,122.52,122.67,122.4,122.65,16358.0,116.9728,117.116,116.8582,117.0969,16358.0
2021-07-29 15:50:00,122.62,122.66,122.43,122.58,79855.0,117.0682,117.1064,116.8868,117.03,79855.0
2021-07-30 09:30:00,121.9,123.89,121.67,123.84,52197.0,116.3808,118.2807,116.1612,118.233,52197.0
2021-07-30 09:40:00,123.81,124.49,123.81,124.49,28407.0,118.2044,118.8536,118.2044,118.8536,28407.0
2021-07-30 09:50:00,124.51,124.59,124.03,124.52,20225.0,118.8727,118.949,118.4144,118.8822,20225.0
2021-07-30 10:00:00,124.45,125.09,124.35,125.09,25143.0,118.8154,119.4264,118.7199,119.4264,25143.0
2021-07-30 10:10:00,125.02,125.33,124.24,124.3,45652.0,119.3596,119.6555,118.6149,118.6722,45652.0
2021-07-30 10:20:00,124.31,124.45,123.98,124.09,19888.0,118.6817,118.8154,118.3667,118.4717,19888.0
2021-07-30 10:30:00,124.12,124.23,123.92,123.92,12930.0,118.5003,118.6053,118.3094,118.3094,12930.0
2021-07-30 10:40:00,123.9,123.9,123.18,123.45,19775.0,118.2903,118.2903,117.6029,117.8607,19775.0
2021-07-30 10:50:00,123.43,123.62,123.37,123.37,11066.0,117.8416,118.023,117.7843,117.7843,11066.0
2021-07-30 11:00:00,123.32,123.51,123.22,123.4,23136.0,117.7365,117.9179,117.6411,117.8129,23136.0
2021-07-30 11:10:00,123.4,123.53,123.06,123.11,9630.0,117.8129,117.937,117.4883,117.536,9630.0
2021-07-30 11:20:00,123.18,123.18,122.87,123.09,11064.0,117.6029,117.6029,117.3069,117.517,11064.0
2021-07-30 11:30:00,123.13,123.16,122.63,122.83,10416.0,117.5551,117.5838,117.0778,117.2687,10416.0
2021-07-30 11:40:00,122.77,122.92,122.69,122.69,6665.0,117.2114,117.3546,117.1351,117.1351,6665.0
2021-07-30 11:50:00,122.72,122.88,122.47,122.88,16341.0,117.1637,117.3165,116.925,117.3165,16341.0
2021-07-30 12:00:00,122.88,122.88,122.48,122.69,9831.0,117.3165,117.3165,116.9346,117.1351,9831.0
2021-07-30 12:10:00,122.67,122.73,122.6,122.65,16291.0,117.116,117.1733,117.0491,117.0969,16291.0
2021-07-30 12:20:00,122.65,122.78,122.57,122.77,7109.0,117.0969,117.221,117.0205,117.2114,7109.0
2021-07-30 12:30:00,122.75,122.89,122.73,122.75,5589.0,117.1923,117.326,117.1733,117.1923,5589.0
2021-07-30 12:40:00,122.78,122.94,122.77,122.91,4385.0,117.221,117.3737,117.2114,117.3451,4385.0
2021-07-30 12:50:00,122.9,122.91,122.67,122.69,9671.0,117.3356,117.3451,117.116,117.1351,9671.0
2021-07-30 13:00:00,122.72,122.83,122.46,122.8,12111.0,117.1637,117.2687,116.9155,117.2401,12111.0
2021-07-30 13:10:00,122.72,122.9,122.71,122.83,5332.0,117.1637,117.3356,117.1542,117.2687,5332.0
2021-07-30 13:20:00,122.86,122.87,122.69,122.81,5926.0,117.2974,117.3069,117.1351,117.2496,5926.0
2021-07-30 13:30:00,122.82,123.02,122.74,122.96,5006.0,117.2592,117.4501,117.1828,117.3928,5006.0
2021-07-30 13:40:00,123.01,123.02,122.79,122.9,6787.0,117.4406,117.4501,117.2305,117.3356,6787.0
2021-07-30 13:50:00,122.87,122.91,122.76,122.76,5125.0,117.3069,117.3451,117.2019,117.2019,5125.0
2021-07-30 14:00:00,122.84,122.89,122.67,122.89,13566.0,117.2783,117.326,117.116,117.326,13566.0
2021-07-30 14:10:00,122.9,122.95,122.8,122.88,7082.0,117.3356,117.3833,117.2401,117.3165,7082.0
2021-07-30 14:20:00,122.89,122.95,122.47,122.47,10321.0,117.326,117.3833,116.925,116.925,10321.0
2021-07-30 14:30:00,122.47,122.47,122.25,122.3,6181.0,116.925,116.925,116.715,116.7627,6181.0
2021-07-30 14:40:00,122.25,122.44,122.25,122.38,5690.0,116.715,116.8964,116.715,116.8391,5690.0
2021-07-30 14:50:00,122.44,122.46,122.37,122.44,6928.0,116.8964,116.9155,116.8296,116.8964,6928.0
2021-07-30 15:00:00,122.48,122.76,122.48,122.76,5300.0,116.9346,117.2019,116.9346,117.2019,5300.0
2021-07-30 15:10:00,122.76,122.76,122.66,122.68,7901.0,117.2019,117.2019,117.1064,117.1255,7901.0
2021-07-30 15:20:00,122.68,122.7,122.56,122.62,6150.0,117.1255,117.1446,117.0109,117.0682,6150.0
2021-07-30 15:30:00,122.65,122.82,122.61,122.64,15330.0,117.0969,117.2592,117.0587,117.0873,15330.0
2021-07-30 15:40:00,122.65,122.69,122.51,122.62,15095.0,117.0969,117.1351,116.9632,117.0682,15095.0
2021-07-30 15:50:00,122.54,122.76,122.45,122.73,118127.0,116.9919,117.2019,116.9059,117.1733,118127.0
2021-08-02 09:30:00,123.36,123.66,123.01,123.17,32019.0,117.7747,118.0611,117.4406,117.5933,32019.0
2021-08-02 09:40:00,123.17,123.47,122.84,122.84,22688.0,117.5933,117.8797,117.2783,117.2783,22688.0
2021-08-02 09:50:00,122.81,122.95,122.38,122.5,18824.0,117.2496,117.3833,116.8391,116.9537,18824.0
2021-08-02 10:00:00,122.5,122.55,122.01,122.48,21236.0,116.9537,117.0014,116.4858,116.9346,21236.0
2021-08-02 10:10:00,122.51,122.82,122.38,122.38,8356.0,116.9632,117.2592,116.8391,116.8391,8356.0
2021-08-02 10:20:00,122.34,122.86,122.34,122.71,10443.0,116.8009,117.2974,116.8009,117.1542,10443.0
2021-08-02 10:30:00,122.67,122.87,122.43,122.51,11005.0,117.116,117.3069,116.8868,116.9632,11005.0
2021-08-02 10:40:00,122.47,122.47,122.15,122.28,10476.0,116.925,116.925,116.6195,116.7436,10476.0
2021-08-02 10:50:00,122.3,122.36,121.82,121.84,10476.0,116.7627,116.82,116.3045,116.3235,10476.0
2021-08-02 11:00:00,121.86,122.03,121.76,121.95,11388.0,116.3426,116.5049,116.2472,116.4286,11388.0
2021-08-02 11:10:00,121.87,121.91,121.52,121.54,9108.0,116.3522,116.3904,116.018,116.0371,9108.0
2021-08-02 11:20:00,121.56,121.74,121.45,121.74,24025.0,116.0562,116.2281,115.9512,116.2281,24025.0
2021-08-02 11:30:00,121.72,121.75,121.4,121.48,8344.0,116.209,116.2376,115.9035,115.9798,8344.0
2021-08-02 11:40:00,121.5,121.54,121.15,121.36,3937.0,115.9989,116.0371,115.6648,115.8653,3937.0
2021-08-02 11:50:00,121.31,121.31,120.93,120.99,7023.0,115.8175,115.8175,115.4547,115.512,7023.0
2021-08-02 12:00:00,120.92,121.12,120.72,120.74,13629.0,115.4452,115.6361,115.2543,115.2734,13629.0
2021-08-02 12:10:00,120.72,120.98,120.72,120.91,6018.0,115.2543,115.5025,115.2543,115.4357,6018.0
2021-08-02 12:20:00,120.95,121.01,120.72,120.94,10186.0,115.4738,115.5311,115.2543,115.4643,10186.0
2021-08-02 12:30:00,120.98,121.27,120.98,121.21,5173.0,115.5025,115.7794,115.5025,115.7221,5173.0
2021-08-02 12:40:00,121.23,121.27,121.1,121.27,7187.0,115.7412,115.7794,115.6171,115.7794,7187.0
2021-08-02 12:50:00,121.29,121.4,121.21,121.27,7451.0,115.7984,115.9035,115.7221,115.7794,7451.0
2021-08-02 13:00:00,121.3,121.6,121.3,121.47,20438.0,115.808,116.0944,115.808,115.9703,20438.0
2021-08-02 13:10:00,121.5,121.66,121.47,121.58,8488.0,115.9989,116.1517,115.9703,116.0753,8488.0
2021-08-02 13:20:00,121.57,121.75,121.56,121.7,20715.0,116.0658,116.2376,116.0562,116.1899,20715.0
2021-08-02 13:30:00,121.7,121.71,121.35,121.41,9858.0,116.1899,116.1994,115.8557,115.913,9858.0
2021-08-02 13:40:00,121.4,121.44,121.27,121.33,4596.0,115.9035,115.9417,115.7794,115.8366,4596.0
2021-08-02 13:50:00,121.32,121.32,121.18,121.25,6784.0,115.8271,115.8271,115.6934,115.7603,6784.0
2021-08-02 14:00:00,121.28,121.43,121.24,121.41,5731.0,115.7889,115.9321,115.7507,115.913,5731.0
2021-08-02 14:10:00,121.45,121.6,121.38,121.51,3728.0,115.9512,116.0944,115.8844,116.0085,3728.0
2021-08-02 14:20:00,121.57,121.6,121.48,121.51,4600.0,116.0658,116.0944,115.9798,116.0085,4600.0
2021-08-02 14:30:00,121.51,121.66,121.46,121.48,7192.0,116.0085,116.1517,115.9608,115.9798,7192.0
2021-08-02 14:40:00,121.55,121.58,121.42,121.46,8414.0,116.0467,116.0753,115.9226,115.9608,8414.0
2021-08-02 14:50:00,121.45,121.46,121.36,121.43,6164.0,115.9512,115.9608,115.8653,115.9321,6164.0
2021-08-02 15:00:00,121.4,121.58,121.34,121.38,10427.0,115.9035,116.0753,115.8462,115.8844,10427.0
2021-08-02 15:10:00,121.41,121.46,121.37,121.46,12443.0,115.913,115.9608,115.8748,115.9608,12443.0
2021-08-02 15:20:00,121.44,121.49,121.23,121.29,11052.0,115.9417,115.9894,115.7412,115.7984,11052.0
2021-08-02 15:30:00,121.29,121.3,121.16,121.17,18436.0,115.7984,115.808,115.6743,115.6839,18436.0
2021-08-02 15:40:00,121.16,121.23,120.93,120.93,28569.0,115.6743,115.7412,115.4547,115.4547,28569.0
2021-08-02 15:50:00,120.91,121.06,120.84,120.97,70406.0,115.4357,115.5789,115.3688,115.4929,70406.0
2021-08-03 09:30:00,121.62,121.69,120.66,120.8,20058.0,116.1135,116.1803,115.197,115.3306,20058.0
2021-08-03 09:40:00,120.75,120.75,119.62,119.69,13887.0,115.2829,115.2829,114.2041,114.2709,13887.0
2021-08-03 09:50:00,119.6,120.14,119.52,120.0,10519.0,114.185,114.7005,114.1086,114.5669,10519.0
2021-08-03 10:00:00,120.0,120.19,119.41,119.41,15490.0,114.5669,114.7483,114.0036,114.0036,15490.0
2021-08-03 10:10:00,119.42,119.95,119.11,119.85,21318.0,114.0131,114.5191,113.7172,114.4236,21318.0
2021-08-03 10:20:00,119.83,120.13,119.65,120.0,6717.0,114.4046,114.691,114.2327,114.5669,6717.0
2021-08-03 10:30:00,119.95,120.0,119.64,119.94,8893.0,114.5191,114.5669,114.2232,114.5096,8893.0
2021-08-03 10:40:00,119.97,120.68,119.97,120.64,16394.0,114.5382,115.2161,114.5382,115.1779,16394.0
2021-08-03 10:50:00,120.64,120.79,120.33,120.36,16178.0,115.1779,115.3211,114.8819,114.9106,16178.0
2021-08-03 11:00:00,120.35,120.54,120.19,120.53,15181.0,114.901,115.0824,114.7483,115.0729,15181.0
2021-08-03 11:10:00,120.47,120.64,120.33,120.39,12750.0,115.0156,115.1779,114.8819,114.9392,12750.0
2021-08-03 11:20:00,120.39,120.7,120.29,120.7,17674.0,114.9392,115.2352,114.8437,115.2352,17674.0
2021-08-03 11:30:00,120.72,121.13,120.71,121.13,40047.0,115.2543,115.6457,115.2447,115.6457,40047.0
2021-08-03 11:40:00,121.09,121.46,120.99,121.17,31819.0,115.6075,115.9608,115.512,115.6839,31819.0
2021-08-03 11:50:00,121.14,121.39,121.13,121.36,20397.0,115.6552,115.8939,115.6457,115.8653,20397.0
2021-08-03 12:00:00,121.29,121.51,121.26,121.3,7471.0,115.7984,116.0085,115.7698,115.808,7471.0
2021-08-03 12:10:00,121.31,121.44,121.22,121.37,7409.0,115.8175,115.9417,115.7316,115.8748,7409.0
2021-08-03 12:20:00,121.37,121.38,121.25,121.34,7665.0,115.8748,115.8844,115.7603,115.8462,7665.0
2021-08-03 12:30:00,121.35,121.39,121.17,121.38,7562.0,115.8557,115.8939,115.6839,115.8844,7562.0
2021-08-03 12:40:00,121.38,121.56,121.38,121.42,7190.0,115.8844,116.0562,115.8844,115.9226,7190.0
2021-08-03 12:50:00,121.44,121.56,121.4,121.42,11595.0,115.9417,116.0562,115.9035,115.9226,11595.0
2021-08-03 13:00:00,121.43,121.55,121.42,121.55,8639.0,115.9321,116.0467,115.9226,116.0467,8639.0
2021-08-03 13:10:00,121.58,121.58,121.43,121.47,11248.0,116.0753,116.0753,115.9321,115.9703,11248.0
2021-08-03 13:20:00,121.5,121.55,121.39,121.5,7150.0,115.9989,116.0467,115.8939,115.9989,7150.0
2021-08-03 13:30:00,121.48,121.48,121.32,121.35,7672.0,115.9798,115.9798,115.8271,115.8557,7672.0
2021-08-03 13:40:00,121.34,121.5,121.27,121.49,8661.0,115.8462,115.9989,115.7794,115.9894,8661.0
2021-08-03 13:50:00,121.55,121.77,121.46,121.64,17076.0,116.0467,116.2567,115.9608,116.1326,17076.0
2021-08-03 14:00:00,121.67,121.74,121.52,121.62,8897.0,116.1612,116.2281,116.018,116.1135,8897.0
2021-08-03 14:10:00,121.56,121.67,121.53,121.63,6174.0,116.0562,116.1612,116.0276,116.1231,6174.0
2021-08-03 14:20:00,121.56,121.72,121.54,121.71,6443.0,116.0562,116.209,116.0371,116.1994,6443.0
2021-08-03 14:30:00,121.69,121.75,121.62,121.72,6795.0,116.1803,116.2376,116.1135,116.209,6795.0
2021-08-03 14:40:00,121.76,121.82,121.69,121.69,7324.0,116.2472,116.3045,116.1803,116.1803,7324.0
2021-08-03 14:50:00,121.66,121.85,121.64,121.82,8873.0,116.1517,116.3331,116.1326,116.3045,8873.0
2021-08-03 15:00:00,121.83,121.89,121.7,121.84,11421.0,116.314,116.3713,116.1899,116.3235,11421.0
2021-08-03 15:10:00,121.83,121.93,121.75,121.85,7050.0,116.314,116.4095,116.2376,116.3331,7050.0
2021-08-03 15:20:00,121.86,122.01,121.78,121.84,19326.0,116.3426,116.4858,116.2663,116.3235,19326.0
2021-08-03 15:30:00,121.79,121.9,121.76,121.78,17818.0,116.2758,116.3808,116.2472,116.2663,17818.0
2021-08-03 15:40:00,121.79,121.97,121.73,121.97,18943.0,116.2758,116.4477,116.2185,116.4477,18943.0
2021-08-03 15:50:00,121.98,122.07,121.84,121.99,64795.0,116.4572,116.5431,116.3235,116.4668,64795.0
2021-08-04 09:30:00,121.4,121.73,120.77,121.04,45371.0,115.9035,116.2185,115.302,115.5598,45371.0
2021-08-04 09:40:00,121.0,121.25,120.82,121.16,20247.0,115.5216,115.7603,115.3497,115.6743,20247.0
2021-08-04 09:50:00,121.1,121.18,120.44,120.8,32097.0,115.6171,115.6934,114.9869,115.3306,32097.0
2021-08-04 10:00:00,120.72,121.25,120.5,121.12,24745.0,115.2543,115.7603,115.0442,115.6361,24745.0
2021-08-04 10:10:00,121.16,121.24,121.02,121.06,28043.0,115.6743,115.7507,115.5407,115.5789,28043.0
2021-08-04 10:20:00,121.02,121.19,120.73,120.87,14196.0,115.5407,115.703,115.2638,115.3975,14196.0
2021-08-04 10:30:00,120.81,120.85,120.52,120.85,16435.0,115.3402,115.3784,115.0633,115.3784,16435.0
2021-08-04 10:40:00,120.9,121.22,120.87,120.89,31970.0,115.4261,115.7316,115.3975,115.4166,31970.0
2021-08-04 10:50:00,120.88,120.99,120.81,120.93,8306.0,115.407,115.512,115.3402,115.4547,8306.0
2021-08-04 11:00:00,120.97,121.21,120.72,121.18,10158.0,115.4929,115.7221,115.2543,115.6934,10158.0
2021-08-04 11:10:00,121.27,121.57,121.17,121.51,13023.0,115.7794,116.0658,115.6839,116.0085,13023.0
2021-08-04 11:20:00,121.45,121.78,121.42,121.78,17298.0,115.9512,116.2663,115.9226,116.2663,17298.0
2021-08-04 11:30:00,121.77,121.77,121.23,121.34,16545.0,116.2567,116.2567,115.7412,115.8462,16545.0
2021-08-04 11:40:00,121.34,121.35,120.85,120.95,6776.0,115.8462,115.8557,115.3784,115.4738,6776.0
2021-08-04 11:50:00,120.95,121.01,120.82,120.82,7840.0,115.4738,115.5311,115.3497,115.3497,7840.0
2021-08-04 12:00:00,120.78,120.93,120.78,120.86,5590.0,115.3115,115.4547,115.3115,115.3879,5590.0
2021-08-04 12:10:00,120.84,120.84,120.4,120.45,11866.0,115.3688,115.3688,114.9487,114.9965,11866.0
2021-08-04 12:20:00,120.48,120.5,120.0,120.04,13784.0,115.0251,115.0442,114.5669,114.605,13784.0
2021-08-04 12:30:00,120.0,120.05,119.8,120.01,17170.0,114.5669,114.6146,114.3759,114.5764,17170.0
2021-08-04 12:40:00,119.97,120.11,119.87,119.98,8889.0,114.5382,114.6719,114.4427,114.5478,8889.0
2021-08-04 12:50:00,120.02,120.08,119.91,120.08,7410.0,114.5859,114.6432,114.4809,114.6432,7410.0
2021-08-04 13:00:00,120.07,120.26,120.06,120.22,7968.0,114.6337,114.8151,114.6241,114.7769,7968.0
2021-08-04 13:10:00,120.24,120.32,119.9,119.9,10417.0,114.796,114.8724,114.4714,114.4714,10417.0
2021-08-04 13:20:00,119.91,120.14,119.77,119.8,13783.0,114.4809,114.7005,114.3473,114.3759,13783.0
2021-08-04 13:30:00,119.79,119.82,119.5,119.57,20171.0,114.3664,114.395,114.0895,114.1563,20171.0
2021-08-04 13:40:00,119.58,119.65,119.28,119.33,17492.0,114.1659,114.2327,113.8795,113.9272,17492.0
2021-08-04 13:50:00,119.33,119.47,119.08,119.39,53396.0,113.9272,114.0609,113.6885,113.9845,53396.0
2021-08-04 14:00:00,119.37,119.64,119.37,119.51,26336.0,113.9654,114.2232,113.9654,114.099,26336.0
2021-08-04 14:10:00,119.56,119.69,119.46,119.53,13292.0,114.1468,114.2709,114.0513,114.1181,13292.0
2021-08-04 14:20:00,119.51,119.67,119.49,119.65,11196.0,114.099,114.2518,114.0799,114.2327,11196.0
2021-08-04 14:30:00,119.64,119.69,119.58,119.69,12792.0,114.2232,114.2709,114.1659,114.2709,12792.0
2021-08-04 14:40:00,119.7,119.74,119.43,119.47,20830.0,114.2804,114.3186,114.0227,114.0609,20830.0
2021-08-04 14:50:00,119.46,119.47,119.25,119.35,21256.0,114.0513,114.0609,113.8508,113.9463,21256.0
2021-08-04 15:00:00,119.35,119.5,119.24,119.47,8328.0,113.9463,114.0895,113.8413,114.0609,8328.0
2021-08-04 15:10:00,119.49,119.54,119.19,119.22,10098.0,114.0799,114.1277,113.7935,113.8222,10098.0
2021-08-04 15:20:00,119.23,119.45,119.21,119.4,11750.0,113.8317,114.0418,113.8126,113.994,11750.0
2021-08-04 15:30:00,119.34,119.4,119.07,119.13,28484.0,113.9367,113.994,113.679,113.7362,28484.0
2021-08-04 15:40:00,119.14,119.18,118.93,118.94,45616.0,113.7458,113.784,113.5453,113.5548,45616.0
2021-08-04 15:50:00,118.94,118.99,118.62,118.7,148900.0,113.5548,113.6026,113.2493,113.3257,148900.0
2021-08-05 09:30:00,119.59,119.98,119.24,119.44,40134.0,114.1754,114.5478,113.8413,114.0322,40134.0
2021-08-05 09:40:00,119.45,119.99,119.17,119.63,48029.0,114.0418,114.5573,113.7744,114.2136,48029.0
2021-08-05 09:50:00,119.65,120.58,119.63,120.22,29058.0,114.2327,115.1206,114.2136,114.7769,29058.0
2021-08-05 10:00:00,120.25,120.52,120.03,120.38,52522.0,114.8055,115.0633,114.5955,114.9296,52522.0
2021-08-05 10:10:00,120.38,120.76,120.11,120.68,22792.0,114.9296,115.2924,114.6719,115.2161,22792.0
2021-08-05 10:20:00,120.66,120.83,120.51,120.78,33383.0,115.197,115.3593,115.0538,115.3115,33383.0
2021-08-05 10:30:00,120.68,120.87,120.44,120.78,14323.0,115.2161,115.3975,114.9869,115.3115,14323.0
2021-08-05 10:40:00,120.84,121.18,120.84,121.14,9852.0,115.3688,115.6934,115.3688,115.6552,9852.0
2021-08-05 10:50:00,121.12,121.33,121.05,121.21,10768.0,115.6361,115.8366,115.5693,115.7221,10768.0
2021-08-05 11:00:00,121.23,121.26,121.06,121.23,15470.0,115.7412,115.7698,115.5789,115.7412,15470.0
2021-08-05 11:10:00,121.22,121.31,121.04,121.21,8736.0,115.7316,115.8175,115.5598,115.7221,8736.0
2021-08-05 11:20:00,121.26,121.31,121.12,121.17,7623.0,115.7698,115.8175,115.6361,115.6839,7623.0
2021-08-05 11:30:00,121.14,121.18,120.82,120.84,14669.0,115.6552,115.6934,115.3497,115.3688,14669.0
2021-08-05 11:40:00,120.84,120.84,120.63,120.68,10672.0,115.3688,115.3688,115.1683,115.2161,10672.0
2021-08-05 11:50:00,120.74,120.77,120.51,120.65,8837.0,115.2734,115.302,115.0538,115.1874,8837.0
2021-08-05 12:00:00,120.69,120.86,120.61,120.84,9849.0,115.2256,115.3879,115.1492,115.3688,9849.0
2021-08-05 12:10:00,120.9,120.9,120.62,120.62,8158.0,115.4261,115.4261,115.1588,115.1588,8158.0
2021-08-05 12:20:00,120.64,120.69,120.55,120.6,8599.0,115.1779,115.2256,115.092,115.1397,8599.0
2021-08-05 12:30:00,120.59,120.6,120.26,120.39,11460.0,115.1301,115.1397,114.8151,114.9392,11460.0
2021-08-05 12:40:00,120.38,120.52,120.31,120.46,6353.0,114.9296,115.0633,114.8628,115.006,6353.0
2021-08-05 12:50:00,120.46,120.46,120.3,120.37,12618.0,115.006,115.006,114.8533,114.9201,12618.0
2021-08-05 13:00:00,120.35,120.35,120.19,120.29,8868.0,114.901,114.901,114.7483,114.8437,8868.0
2021-08-05 13:10:00,120.28,120.33,120.2,120.32,9122.0,114.8342,114.8819,114.7578,114.8724,9122.0
2021-08-05 13:20:00,120.35,120.43,120.29,120.41,8219.0,114.901,114.9774,114.8437,114.9583,8219.0
2021-08-05 13:30:00,120.43,120.51,120.34,120.51,7887.0,114.9774,115.0538,114.8915,115.0538,7887.0
2021-08-05 13:40:00,120.52,120.58,120.48,120.56,11856.0,115.0633,115.1206,115.0251,115.1015,11856.0
2021-08-05 13:50:00,120.52,120.59,120.47,120.47,13421.0,115.0633,115.1301,115.0156,115.0156,13421.0
2021-08-05 14:00:00,120.48,120.5,120.4,120.49,14200.0,115.0251,115.0442,114.9487,115.0347,14200.0
2021-08-05 14:10:00,120.48,120.51,120.36,120.36,15664.0,115.0251,115.0538,114.9106,114.9106,15664.0
2021-08-05 14:20:00,120.34,120.36,120.24,120.33,10809.0,114.8915,114.9106,114.796,114.8819,10809.0
2021-08-05 14:30:00,120.3,120.36,120.17,120.19,17931.0,114.8533,114.9106,114.7292,114.7483,17931.0
2021-08-05 14:40:00,120.18,120.38,120.18,120.31,10902.0,114.7387,114.9296,114.7387,114.8628,10902.0
2021-08-05 14:50:00,120.28,120.33,120.2,120.3,9656.0,114.8342,114.8819,114.7578,114.8533,9656.0
2021-08-05 15:00:00,120.3,120.48,120.3,120.43,10613.0,114.8533,115.0251,114.8533,114.9774,10613.0
2021-08-05 15:10:00,120.41,120.5,120.31,120.35,11065.0,114.9583,115.0442,114.8628,114.901,11065.0
2021-08-05 15:20:00,120.36,120.42,120.29,120.38,12181.0,114.9106,114.9678,114.8437,114.9296,12181.0
2021-08-05 15:30:00,120.4,120.52,120.28,120.38,26662.0,114.9487,115.0633,114.8342,114.9296,26662.0
2021-08-05 15:40:00,120.43,120.5,120.29,120.31,45931.0,114.9774,115.0442,114.8437,114.8628,45931.0
2021-08-05 15:50:00,120.34,120.73,120.26,120.71,106086.0,114.8915,115.2638,114.8151,115.2447,106086.0
2021-08-06 09:30:00,121.13,122.05,120.92,121.06,26883.0,115.6457,116.524,115.4452,115.5789,26883.0
2021-08-06 09:40:00,121.08,122.28,120.86,122.07,61834.0,115.598,116.7436,115.3879,116.5431,61834.0
2021-08-06 09:50:00,122.11,122.25,121.12,121.42,44550.0,116.5813,116.715,115.6361,115.9226,44550.0
2021-08-06 10:00:00,121.44,121.95,121.28,121.73,20623.0,115.9417,116.4286,115.7889,116.2185,20623.0
2021-08-06 10:10:00,121.74,121.95,121.41,121.89,12341.0,116.2281,116.4286,115.913,116.3713,12341.0
2021-08-06 10:20:00,121.87,122.46,121.81,122.45,19144.0,116.3522,116.9155,116.2949,116.9059,19144.0
2021-08-06 10:30:00,122.43,122.67,122.39,122.46,18811.0,116.8868,117.116,116.8486,116.9155,18811.0
2021-08-06 10:40:00,122.42,122.48,121.8,121.8,32752.0,116.8773,116.9346,116.2854,116.2854,32752.0
2021-08-06 10:50:00,121.77,122.36,121.75,122.35,12578.0,116.2567,116.82,116.2376,116.8105,12578.0
2021-08-06 11:00:00,122.33,122.98,122.33,122.89,10120.0,116.7914,117.4119,116.7914,117.326,10120.0
2021-08-06 11:10:00,122.89,122.89,122.6,122.74,9088.0,117.326,117.326,117.0491,117.1828,9088.0
2021-08-06 11:20:00,122.78,122.95,122.68,122.83,9573.0,117.221,117.3833,117.1255,117.2687,9573.0
2021-08-06 11:30:00,122.85,122.85,122.49,122.51,7765.0,117.2878,117.2878,116.9441,116.9632,7765.0
2021-08-06 11:40:00,122.47,122.61,122.4,122.54,6373.0,116.925,117.0587,116.8582,116.9919,6373.0
2021-08-06 11:50:00,122.6,122.8,122.54,122.72,4605.0,117.0491,117.2401,116.9919,117.1637,4605.0
2021-08-06 12:00:00,122.74,122.88,122.72,122.74,3438.0,117.1828,117.3165,117.1637,117.1828,3438.0
2021-08-06 12:10:00,122.67,122.78,122.62,122.72,8706.0,117.116,117.221,117.0682,117.1637,8706.0
2021-08-06 12:20:00,122.74,122.79,122.63,122.63,4847.0,117.1828,117.2305,117.0778,117.0778,4847.0
2021-08-06 12:30:00,122.62,122.66,122.55,122.58,4718.0,117.0682,117.1064,117.0014,117.03,4718.0
2021-08-06 12:40:00,122.6,122.83,122.54,122.76,34267.0,117.0491,117.2687,116.9919,117.2019,34267.0
2021-08-06 12:50:00,122.77,122.8,122.65,122.72,5659.0,117.2114,117.2401,117.0969,117.1637,5659.0
2021-08-06 13:00:00,122.7,122.79,122.57,122.65,9015.0,117.1446,117.2305,117.0205,117.0969,9015.0
2021-08-06 13:10:00,122.65,122.84,122.65,122.83,8981.0,117.0969,117.2783,117.0969,117.2687,8981.0
2021-08-06 13:20:00,122.81,122.85,122.73,122.82,5603.0,117.2496,117.2878,117.1733,117.2592,5603.0
2021-08-06 13:30:00,122.85,122.99,122.78,122.86,7263.0,117.2878,117.4215,117.221,117.2974,7263.0
2021-08-06 13:40:00,122.89,122.99,122.86,122.93,7447.0,117.326,117.4215,117.2974,117.3642,7447.0
2021-08-06 13:50:00,122.93,123.02,122.9,123.01,8282.0,117.3642,117.4501,117.3356,117.4406,8282.0
2021-08-06 14:00:00,122.98,123.04,122.91,122.99,27241.0,117.4119,117.4692,117.3451,117.4215,27241.0
2021-08-06 14:10:00,123.02,123.04,122.92,122.98,31174.0,117.4501,117.4692,117.3546,117.4119,31174.0
2021-08-06 14:20:00,122.97,123.1,122.95,123.04,11291.0,117.4024,117.5265,117.3833,117.4692,11291.0
2021-08-06 14:30:00,123.04,123.09,122.86,122.96,21857.0,117.4692,117.517,117.2974,117.3928,21857.0
2021-08-06 14:40:00,122.98,123.1,122.92,123.03,11612.0,117.4119,117.5265,117.3546,117.4597,11612.0
2021-08-06 14:50:00,123.03,123.13,122.88,122.88,8135.0,117.4597,117.5551,117.3165,117.3165,8135.0
2021-08-06 15:00:00,122.88,122.88,122.57,122.64,8107.0,117.3165,117.3165,117.0205,117.0873,8107.0
2021-08-06 15:10:00,122.66,122.8,122.6,122.71,12680.0,117.1064,117.2401,117.0491,117.1542,12680.0
2021-08-06 15:20:00,122.67,122.82,122.66,122.82,12005.0,117.116,117.2592,117.1064,117.2592,12005.0
2021-08-06 15:30:00,122.83,122.99,122.76,122.86,26245.0,117.2687,117.4215,117.2019,117.2974,26245.0
2021-08-06 15:40:00,122.87,123.01,122.79,122.89,42488.0,117.3069,117.4406,117.2305,117.326,42488.0
2021-08-06 15:50:00,122.88,123.17,122.86,123.09,111369.0,117.3165,117.5933,117.2974,117.517,111369.0
2021-08-09 09:30:00,122.53,122.8,121.35,121.48,32999.0,116.9823,117.2401,115.8557,115.9798,32999.0
2021-08-09 09:40:00,121.52,121.64,121.15,121.45,15124.0,116.018,116.1326,115.6648,115.9512,15124.0
2021-08-09 09:50:00,121.46,121.54,120.93,121.43,12540.0,115.9608,116.0371,115.4547,115.9321,12540.0
2021-08-09 10:00:00,121.42,121.61,121.3,121.33,13593.0,115.9226,116.104,115.808,115.8366,13593.0
2021-08-09 10:10:00,121.33,121.33,120.72,120.94,16801.0,115.8366,115.8366,115.2543,115.4643,16801.0
2021-08-09 10:20:00,121.02,121.06,120.73,121.01,12635.0,115.5407,115.5789,115.2638,115.5311,12635.0
2021-08-09 10:30:00,120.98,121.15,120.8,120.95,10702.0,115.5025,115.6648,115.3306,115.4738,10702.0
2021-08-09 10:40:00,120.98,121.24,120.95,121.13,8958.0,115.5025,115.7507,115.4738,115.6457,8958.0
2021-08-09 10:50:00,121.11,121.38,121.06,121.35,22253.0,115.6266,115.8844,115.5789,115.8557,22253.0
2021-08-09 11:00:00,121.33,121.34,120.8,120.89,26785.0,115.8366,115.8462,115.3306,115.4166,26785.0
2021-08-09 11:10:00,120.93,121.19,120.93,121.02,10335.0,115.4547,115.703,115.4547,115.5407,10335.0
2021-08-09 11:20:00,120.96,121.1,120.87,120.98,7255.0,115.4834,115.6171,115.3975,115.5025,7255.0
2021-08-09 11:30:00,121.0,121.13,120.94,120.97,6596.0,115.5216,115.6457,115.4643,115.4929,6596.0
2021-08-09 11:40:00,121.01,121.05,120.92,120.99,6211.0,115.5311,115.5693,115.4452,115.512,6211.0
2021-08-09 11:50:00,120.97,121.18,120.97,121.18,6550.0,115.4929,115.6934,115.4929,115.6934,6550.0
2021-08-09 12:00:00,121.16,121.2,120.89,121.08,5730.0,115.6743,115.7125,115.4166,115.598,5730.0
2021-08-09 12:10:00,121.1,121.41,121.1,121.35,7907.0,115.6171,115.913,115.6171,115.8557,7907.0
2021-08-09 12:20:00,121.34,121.43,121.18,121.21,14405.0,115.8462,115.9321,115.6934,115.7221,14405.0
2021-08-09 12:30:00,121.25,121.28,121.13,121.24,10547.0,115.7603,115.7889,115.6457,115.7507,10547.0
2021-08-09 12:40:00,121.3,121.3,121.15,121.2,8459.0,115.808,115.808,115.6648,115.7125,8459.0
2021-08-09 12:50:00,121.21,121.43,121.21,121.39,7299.0,115.7221,115.9321,115.7221,115.8939,7299.0
2021-08-09 13:00:00,121.39,121.48,121.38,121.45,7170.0,115.8939,115.9798,115.8844,115.9512,7170.0
2021-08-09 13:10:00,121.46,121.46,121.2,121.23,8012.0,115.9608,115.9608,115.7125,115.7412,8012.0
2021-08-09 13:20:00,121.25,121.46,121.24,121.41,9932.0,115.7603,115.9608,115.7507,115.913,9932.0
2021-08-09 13:30:00,121.39,121.53,121.32,121.36,19596.0,115.8939,116.0276,115.8271,115.8653,19596.0
2021-08-09 13:40:00,121.36,121.62,121.36,121.57,15437.0,115.8653,116.1135,115.8653,116.0658,15437.0
2021-08-09 13:50:00,121.53,121.54,121.43,121.46,5609.0,116.0276,116.0371,115.9321,115.9608,5609.0
2021-08-09 14:00:00,121.49,121.52,121.43,121.48,6737.0,115.9894,116.018,115.9321,115.9798,6737.0
2021-08-09 14:10:00,121.5,121.64,121.45,121.61,7020.0,115.9989,116.1326,115.9512,116.104,7020.0
2021-08-09 14:20:00,121.6,121.7,121.54,121.69,10233.0,116.0944,116.1899,116.0371,116.1803,10233.0
2021-08-09 14:30:00,121.68,121.93,121.68,121.93,7367.0,116.1708,116.4095,116.1708,116.4095,7367.0
2021-08-09 14:40:00,121.91,121.94,121.79,121.92,8006.0,116.3904,116.419,116.2758,116.3999,8006.0
2021-08-09 14:50:00,121.91,121.96,121.75,121.79,10180.0,116.3904,116.4381,116.2376,116.2758,10180.0
2021-08-09 15:00:00,121.77,121.86,121.76,121.86,15914.0,116.2567,116.3426,116.2472,116.3426,15914.0
2021-08-09 15:10:00,121.88,121.96,121.85,121.91,7384.0,116.3617,116.4381,116.3331,116.3904,7384.0
2021-08-09 15:20:00,121.92,121.92,121.56,121.59,17844.0,116.3999,116.3999,116.0562,116.0849,17844.0
2021-08-09 15:30:00,121.62,122.0,121.6,121.95,27806.0,116.1135,116.4763,116.0944,116.4286,27806.0
2021-08-09 15:40:00,121.94,121.94,121.54,121.62,60165.0,116.419,116.419,116.0371,116.1135,60165.0
2021-08-09 15:50:00,121.59,121.74,121.43,121.46,96799.0,116.0849,116.2281,115.9321,115.9608,96799.0
2021-08-10 09:30:00,121.8,122.79,121.38,122.61,33621.0,116.2854,117.2305,115.8844,117.0587,33621.0
2021-08-10 09:40:00,122.62,123.58,122.45,123.48,32157.0,117.0682,117.9848,116.9059,117.8893,32157.0
2021-08-10 09:50:00,123.5,123.93,123.35,123.68,29304.0,117.9084,118.3189,117.7652,118.0802,29304.0
2021-08-10 10:00:00,123.7,124.8,123.69,124.63,39840.0,118.0993,119.1495,118.0898,118.9872,39840.0
2021-08-10 10:10:00,124.64,125.06,124.64,124.84,29343.0,118.9968,119.3978,118.9968,119.1877,29343.0
2021-08-10 10:20:00,124.84,125.06,124.8,124.94,20247.0,119.1877,119.3978,119.1495,119.2832,20247.0
2021-08-10 10:30:00,124.94,125.49,124.73,125.49,27942.0,119.2832,119.8083,119.0827,119.8083,27942.0
2021-08-10 10:40:00,125.49,125.59,125.25,125.48,24581.0,119.8083,119.9038,119.5792,119.7987,24581.0
2021-08-10 10:50:00,125.45,125.92,125.43,125.88,52522.0,119.7701,120.2188,119.751,120.1806,52522.0
2021-08-10 11:00:00,125.86,125.96,125.45,125.51,31880.0,120.1615,120.257,119.7701,119.8274,31880.0
2021-08-10 11:10:00,125.52,125.58,125.07,125.1,24144.0,119.8369,119.8942,119.4073,119.4359,24144.0
2021-08-10 11:20:00,125.1,125.86,125.04,125.75,22947.0,119.4359,120.1615,119.3787,120.0565,22947.0
2021-08-10 11:30:00,125.7,125.77,125.56,125.77,20365.0,120.0088,120.0756,119.8751,120.0756,20365.0
2021-08-10 11:40:00,125.71,125.83,125.44,125.5,31090.0,120.0183,120.1329,119.7606,119.8178,31090.0
2021-08-10 11:50:00,125.45,125.53,125.24,125.31,16028.0,119.7701,119.8465,119.5696,119.6364,16028.0
2021-08-10 12:00:00,125.26,125.37,125.21,125.28,14186.0,119.5887,119.6937,119.541,119.6078,14186.0
2021-08-10 12:10:00,125.22,125.33,125.14,125.27,11976.0,119.5505,119.6555,119.4741,119.5982,11976.0
2021-08-10 12:20:00,125.27,125.55,125.27,125.42,7192.0,119.5982,119.8656,119.5982,119.7415,7192.0
2021-08-10 12:30:00,125.47,125.54,125.32,125.54,10437.0,119.7892,119.856,119.646,119.856,10437.0
2021-08-10 12:40:00,125.56,125.6,125.43,125.5,10218.0,119.8751,119.9133,119.751,119.8178,10218.0
2021-08-10 12:50:00,125.49,125.68,125.49,125.6,9048.0,119.8083,119.9897,119.8083,119.9133,9048.0
2021-08-10 13:00:00,125.59,125.87,125.58,125.86,11997.0,119.9038,120.1711,119.8942,120.1615,11997.0
2021-08-10 13:10:00,125.91,126.17,125.91,126.12,15322.0,120.2093,120.4575,120.2093,120.4098,15322.0
2021-08-10 13:20:00,126.12,126.17,125.92,126.09,14261.0,120.4098,120.4575,120.2188,120.3811,14261.0
2021-08-10 13:30:00,126.09,126.33,126.03,126.15,12280.0,120.3811,120.6103,120.3238,120.4384,12280.0
2021-08-10 13:40:00,126.16,126.19,125.9,125.92,15126.0,120.448,120.4766,120.1997,120.2188,15126.0
2021-08-10 13:50:00,125.94,126.25,125.91,126.22,14193.0,120.2379,120.5339,120.2093,120.5052,14193.0
2021-08-10 14:00:00,126.23,126.4,126.14,126.17,13641.0,120.5148,120.6771,120.4289,120.4575,13641.0
2021-08-10 14:10:00,126.14,126.2,125.91,126.0,12101.0,120.4289,120.4861,120.2093,120.2952,12101.0
2021-08-10 14:20:00,125.99,126.02,125.77,125.8,22557.0,120.2857,120.3143,120.0756,120.1043,22557.0
2021-08-10 14:30:00,125.84,126.02,125.82,125.97,8627.0,120.1424,120.3143,120.1233,120.2666,8627.0
2021-08-10 14:40:00,126.01,126.1,125.98,126.09,7807.0,120.3047,120.3907,120.2761,120.3811,7807.0
2021-08-10 14:50:00,126.08,126.12,125.94,125.94,11367.0,120.3716,120.4098,120.2379,120.2379,11367.0
2021-08-10 15:00:00,125.94,125.96,125.71,125.81,19478.0,120.2379,120.257,120.0183,120.1138,19478.0
2021-08-10 15:10:00,125.83,125.86,125.63,125.75,17673.0,120.1329,120.1615,119.9419,120.0565,17673.0
2021-08-10 15:20:00,125.73,125.86,125.69,125.75,24683.0,120.0374,120.1615,119.9992,120.0565,24683.0
2021-08-10 15:30:00,125.76,125.77,125.46,125.55,48939.0,120.0661,120.0756,119.7796,119.8656,48939.0
2021-08-10 15:40:00,125.53,125.56,125.37,125.53,30153.0,119.8465,119.8751,119.6937,119.8465,30153.0
2021-08-10 15:50:00,125.49,125.82,125.47,125.75,153373.0,119.8083,120.1233,119.7892,120.0565,153373.0
2021-08-11 09:30:00,126.07,126.59,125.4,126.33,33356.0,120.362,120.8585,119.7224,120.6103,33356.0
2021-08-11 09:40:00,126.27,126.99,126.11,126.85,23900.0,120.553,121.2404,120.4002,121.1067,23900.0
2021-08-11 09:50:00,126.86,126.98,126.61,126.69,19183.0,121.1163,121.2308,120.8776,120.954,19183.0
2021-08-11 10:00:00,126.68,126.71,126.36,126.67,36452.0,120.9444,120.9731,120.6389,120.9349,36452.0
2021-08-11 10:10:00,126.68,127.02,126.64,126.76,14775.0,120.9444,121.269,120.9062,121.0208,14775.0
2021-08-11 10:20:00,126.79,126.89,126.35,126.38,18735.0,121.0494,121.1449,120.6294,120.658,18735.0
2021-08-11 10:30:00,126.4,126.46,126.03,126.29,26485.0,120.6771,120.7344,120.3238,120.5721,26485.0
2021-08-11 10:40:00,126.28,126.65,126.28,126.61,29403.0,120.5625,120.9158,120.5625,120.8776,29403.0
2021-08-11 10:50:00,126.63,126.73,126.44,126.44,15036.0,120.8967,120.9921,120.7153,120.7153,15036.0
2021-08-11 11:00:00,126.43,126.43,125.96,125.98,21683.0,120.7057,120.7057,120.257,120.2761,21683.0
2021-08-11 11:10:00,125.94,126.15,125.84,126.12,10188.0,120.2379,120.4384,120.1424,120.4098,10188.0
2021-08-11 11:20:00,126.1,126.31,126.09,126.26,20587.0,120.3907,120.5912,120.3811,120.5434,20587.0
2021-08-11 11:30:00,126.26,126.45,126.22,126.3,47667.0,120.5434,120.7248,120.5052,120.5816,47667.0
2021-08-11 11:40:00,126.35,126.46,126.26,126.34,10180.0,120.6294,120.7344,120.5434,120.6198,10180.0
2021-08-11 11:50:00,126.33,126.53,126.24,126.46,16205.0,120.6103,120.8012,120.5243,120.7344,16205.0
2021-08-11 12:00:00,126.46,126.68,126.46,126.57,10511.0,120.7344,120.9444,120.7344,120.8394,10511.0
2021-08-11 12:10:00,126.55,126.72,126.55,126.62,7087.0,120.8203,120.9826,120.8203,120.8871,7087.0
2021-08-11 12:20:00,126.59,126.67,126.57,126.66,10972.0,120.8585,120.9349,120.8394,120.9253,10972.0
2021-08-11 12:30:00,126.64,126.68,126.58,126.63,7853.0,120.9062,120.9444,120.8489,120.8967,7853.0
2021-08-11 12:40:00,126.63,126.68,126.59,126.59,4201.0,120.8967,120.9444,120.8585,120.8585,4201.0
2021-08-11 12:50:00,126.63,126.67,126.62,126.63,6011.0,120.8967,120.9349,120.8871,120.8967,6011.0
2021-08-11 13:00:00,126.61,126.79,126.61,126.77,14737.0,120.8776,121.0494,120.8776,121.0303,14737.0
2021-08-11 13:10:00,126.79,126.84,126.73,126.82,5330.0,121.0494,121.0972,120.9921,121.0781,5330.0
2021-08-11 13:20:00,126.82,126.86,126.74,126.86,4414.0,121.0781,121.1163,121.0017,121.1163,4414.0
2021-08-11 13:30:00,126.84,126.92,126.78,126.82,6732.0,121.0972,121.1735,121.0399,121.0781,6732.0
2021-08-11 13:40:00,126.82,126.96,126.81,126.96,15348.0,121.0781,121.2117,121.0685,121.2117,15348.0
2021-08-11 13:50:00,127.01,127.04,126.95,127.0,4445.0,121.2595,121.2881,121.2022,121.2499,4445.0
2021-08-11 14:00:00,126.98,127.11,126.88,127.07,13607.0,121.2308,121.3549,121.1354,121.3168,13607.0
2021-08-11 14:10:00,127.08,127.12,126.96,126.96,25001.0,121.3263,121.3645,121.2117,121.2117,25001.0
2021-08-11 14:20:00,126.96,126.96,126.75,126.84,12804.0,121.2117,121.2117,121.0112,121.0972,12804.0
2021-08-11 14:30:00,126.86,126.86,126.67,126.7,7458.0,121.1163,121.1163,120.9349,120.9635,7458.0
2021-08-11 14:40:00,126.73,126.77,126.69,126.74,12588.0,120.9921,121.0303,120.954,121.0017,12588.0
2021-08-11 14:50:00,126.75,127.03,126.74,127.0,27299.0,121.0112,121.2786,121.0017,121.2499,27299.0
2021-08-11 15:00:00,127.01,127.08,126.97,126.98,13629.0,121.2595,121.3263,121.2213,121.2308,13629.0
2021-08-11 15:10:00,126.98,127.24,126.98,127.24,16693.0,121.2308,121.4791,121.2308,121.4791,16693.0
2021-08-11 15:20:00,127.23,127.27,127.15,127.22,16565.0,121.4695,121.5077,121.3931,121.46,16565.0
2021-08-11 15:30:00,127.21,127.33,127.16,127.24,31346.0,121.4504,121.565,121.4027,121.4791,31346.0
2021-08-11 15:40:00,127.24,127.26,127.18,127.22,78475.0,121.4791,121.4981,121.4218,121.46,78475.0
2021-08-11 15:50:00,127.2,127.27,126.96,127.27,102591.0,121.4409,121.5077,121.2117,121.5077,102591.0
2021-08-12 09:30:00,127.02,127.34,126.73,126.92,23857.0,121.269,121.5745,120.9921,121.1735,23857.0
2021-08-12 09:40:00,126.98,127.19,125.76,125.77,16975.0,121.2308,121.4313,120.0661,120.0756,16975.0
2021-08-12 09:50:00,125.76,125.78,125.11,125.73,21519.0,120.0661,120.0852,119.4455,120.0374,21519.0
2021-08-12 10:00:00,125.81,125.91,125.26,125.26,22378.0,120.1138,120.2093,119.5887,119.5887,22378.0
2021-08-12 10:10:00,125.23,125.33,125.06,125.2,11047.0,119.5601,119.6555,119.3978,119.5314,11047.0
2021-08-12 10:20:00,125.25,125.48,125.21,125.47,11889.0,119.5792,119.7987,119.541,119.7892,11889.0
2021-08-12 10:30:00,125.5,125.51,125.18,125.32,8825.0,119.8178,119.8274,119.5123,119.646,8825.0
2021-08-12 10:40:00,125.23,125.23,124.7,125.0,15106.0,119.5601,119.5601,119.0541,119.3405,15106.0
2021-08-12 10:50:00,125.07,125.11,124.67,124.76,10141.0,119.4073,119.4455,119.0254,119.1113,10141.0
2021-08-12 11:00:00,124.79,124.8,124.54,124.65,10767.0,119.14,119.1495,118.9013,119.0063,10767.0
2021-08-12 11:10:00,124.69,124.81,124.51,124.81,5378.0,119.0445,119.1591,118.8727,119.1591,5378.0
2021-08-12 11:20:00,124.89,125.11,124.83,125.08,17035.0,119.2355,119.4455,119.1782,119.4169,17035.0
2021-08-12 11:30:00,125.1,125.33,124.97,125.09,10868.0,119.4359,119.6555,119.3118,119.4264,10868.0
2021-08-12 11:40:00,125.11,125.17,124.96,124.96,5170.0,119.4455,119.5028,119.3023,119.3023,5170.0
2021-08-12 11:50:00,125.02,125.04,124.83,124.96,21679.0,119.3596,119.3787,119.1782,119.3023,21679.0
2021-08-12 12:00:00,124.97,125.01,124.84,124.98,19148.0,119.3118,119.35,119.1877,119.3214,19148.0
2021-08-12 12:10:00,124.97,125.14,124.95,125.09,4004.0,119.3118,119.4741,119.2927,119.4264,4004.0
2021-08-12 12:20:00,125.08,125.23,125.05,125.22,6300.0,119.4169,119.5601,119.3882,119.5505,6300.0
2021-08-12 12:30:00,125.24,125.32,125.24,125.27,7913.0,119.5696,119.646,119.5696,119.5982,7913.0
2021-08-12 12:40:00,125.29,125.39,125.28,125.29,8063.0,119.6173,119.7128,119.6078,119.6173,8063.0
2021-08-12 12:50:00,125.3,125.31,125.21,125.31,5501.0,119.6269,119.6364,119.541,119.6364,5501.0
2021-08-12 13:00:00,125.32,125.39,125.23,125.3,12105.0,119.646,119.7128,119.5601,119.6269,12105.0
2021-08-12 13:10:00,125.32,125.33,125.18,125.27,9632.0,119.646,119.6555,119.5123,119.5982,9632.0
2021-08-12 13:20:00,125.26,125.42,125.25,125.33,10373.0,119.5887,119.7415,119.5792,119.6555,10373.0
2021-08-12 13:30:00,125.34,125.45,125.34,125.42,10610.0,119.6651,119.7701,119.6651,119.7415,10610.0
2021-08-12 13:40:00,125.44,125.58,125.36,125.36,7368.0,119.7606,119.8942,119.6842,119.6842,7368.0
2021-08-12 13:50:00,125.33,125.39,125.29,125.34,6762.0,119.6555,119.7128,119.6173,119.6651,6762.0
2021-08-12 14:00:00,125.34,125.63,125.33,125.48,21025.0,119.6651,119.9419,119.6555,119.7987,21025.0
2021-08-12 14:10:00,125.49,125.52,125.37,125.43,8300.0,119.8083,119.8369,119.6937,119.751,8300.0
2021-08-12 14:20:00,125.45,125.45,125.24,125.28,6936.0,119.7701,119.7701,119.5696,119.6078,6936.0
2021-08-12 14:30:00,125.3,125.45,125.27,125.45,7906.0,119.6269,119.7701,119.5982,119.7701,7906.0
2021-08-12 14:40:00,125.45,125.45,125.34,125.38,11473.0,119.7701,119.7701,119.6651,119.7033,11473.0
2021-08-12 14:50:00,125.36,125.42,125.24,125.25,10961.0,119.6842,119.7415,119.5696,119.5792,10961.0
2021-08-12 15:00:00,125.26,125.41,125.25,125.38,16628.0,119.5887,119.7319,119.5792,119.7033,16628.0
2021-08-12 15:10:00,125.37,125.46,125.31,125.4,23548.0,119.6937,119.7796,119.6364,119.7224,23548.0
2021-08-12 15:20:00,125.42,125.59,125.4,125.54,12731.0,119.7415,119.9038,119.7224,119.856,12731.0
2021-08-12 15:30:00,125.54,125.71,125.51,125.7,21086.0,119.856,120.0183,119.8274,120.0088,21086.0
2021-08-12 15:40:00,125.72,125.74,125.48,125.51,41597.0,120.0279,120.047,119.7987,119.8274,41597.0
2021-08-12 15:50:00,125.53,125.56,125.35,125.43,83742.0,119.8465,119.8751,119.6746,119.751,83742.0
2021-08-13 09:30:00,125.45,125.45,124.77,125.02,31652.0,119.7701,119.7701,119.1209,119.3596,31652.0
2021-08-13 09:40:00,125.14,125.62,124.93,125.3,12261.0,119.4741,119.9324,119.2736,119.6269,12261.0
2021-08-13 09:50:00,125.31,125.51,125.0,125.37,10819.0,119.6364,119.8274,119.3405,119.6937,10819.0
2021-08-13 10:00:00,125.36,125.36,125.11,125.35,8605.0,119.6842,119.6842,119.4455,119.6746,8605.0
2021-08-13 10:10:00,125.3,125.37,124.89,125.29,15277.0,119.6269,119.6937,119.2355,119.6173,15277.0
2021-08-13 10:20:00,125.29,125.4,125.23,125.4,10455.0,119.6173,119.7224,119.5601,119.7224,10455.0
2021-08-13 10:30:00,125.38,125.44,125.28,125.34,15207.0,119.7033,119.7606,119.6078,119.6651,15207.0
2021-08-13 10:40:00,125.33,125.71,125.31,125.56,36339.0,119.6555,120.0183,119.6364,119.8751,36339.0
2021-08-13 10:50:00,125.58,125.61,125.35,125.43,24228.0,119.8942,119.9229,119.6746,119.751,24228.0
2021-08-13 11:00:00,125.43,125.48,124.86,124.91,65820.0,119.751,119.7987,119.2068,119.2545,65820.0
2021-08-13 11:10:00,124.93,125.02,124.84,124.96,9329.0,119.2736,119.3596,119.1877,119.3023,9329.0
2021-08-13 11:20:00,124.95,125.01,124.78,124.94,13903.0,119.2927,119.35,119.1304,119.2832,13903.0
2021-08-13 11:30:00,124.92,125.17,124.92,125.05,9696.0,119.2641,119.5028,119.2641,119.3882,9696.0
2021-08-13 11:40:00,125.03,125.34,125.02,125.22,5652.0,119.3691,119.6651,119.3596,119.5505,5652.0
2021-08-13 11:50:00,125.23,125.33,125.17,125.33,28686.0,119.5601,119.6555,119.5028,119.6555,28686.0
2021-08-13 12:00:00,125.37,125.42,125.05,125.18,15733.0,119.6937,119.7415,119.3882,119.5123,15733.0
2021-08-13 12:10:00,125.19,125.2,125.04,125.04,5434.0,119.5219,119.5314,119.3787,119.3787,5434.0
2021-08-13 12:20:00,125.06,125.06,124.98,124.98,5075.0,119.3978,119.3978,119.3214,119.3214,5075.0
2021-08-13 12:30:00,125.0,125.03,124.95,124.97,6377.0,119.3405,119.3691,119.2927,119.3118,6377.0
2021-08-13 12:40:00,124.93,125.03,124.88,125.03,30938.0,119.2736,119.3691,119.2259,119.3691,30938.0
2021-08-13 12:50:00,125.02,125.09,124.98,124.98,10043.0,119.3596,119.4264,119.3214,119.3214,10043.0
2021-08-13 13:00:00,125.0,125.0,124.73,124.79,18629.0,119.3405,119.3405,119.0827,119.14,18629.0
2021-08-13 13:10:00,124.77,124.8,124.74,124.75,5258.0,119.1209,119.1495,119.0922,119.1018,5258.0
2021-08-13 13:20:00,124.73,124.88,124.7,124.84,12877.0,119.0827,119.2259,119.0541,119.1877,12877.0
2021-08-13 13:30:00,124.82,124.87,124.74,124.79,8628.0,119.1686,119.2164,119.0922,119.14,8628.0
2021-08-13 13:40:00,124.8,124.99,124.77,124.95,10275.0,119.1495,119.3309,119.1209,119.2927,10275.0
2021-08-13 13:50:00,124.95,125.01,124.9,124.98,10982.0,119.2927,119.35,119.245,119.3214,10982.0
2021-08-13 14:00:00,124.97,125.05,124.92,124.92,13088.0,119.3118,119.3882,119.2641,119.2641,13088.0
2021-08-13 14:10:00,124.94,125.0,124.88,124.9,20240.0,119.2832,119.3405,119.2259,119.245,20240.0
2021-08-13 14:20:00,124.89,124.91,124.82,124.88,27218.0,119.2355,119.2545,119.1686,119.2259,27218.0
2021-08-13 14:30:00,124.87,124.94,124.63,124.63,21131.0,119.2164,119.2832,118.9872,118.9872,21131.0
2021-08-13 14:40:00,124.66,124.66,124.27,124.3,8426.0,119.0159,119.0159,118.6435,118.6722,8426.0
2021-08-13 14:50:00,124.31,124.47,124.3,124.35,11890.0,118.6817,118.8345,118.6722,118.7199,11890.0
2021-08-13 15:00:00,124.37,124.37,124.23,124.31,7257.0,118.739,118.739,118.6053,118.6817,7257.0
2021-08-13 15:10:00,124.31,124.49,124.28,124.43,8417.0,118.6817,118.8536,118.6531,118.7963,8417.0
2021-08-13 15:20:00,124.41,124.44,124.29,124.32,12459.0,118.7772,118.8058,118.6626,118.6913,12459.0
2021-08-13 15:30:00,124.31,124.55,124.3,124.52,16095.0,118.6817,118.9108,118.6722,118.8822,16095.0
2021-08-13 15:40:00,124.51,124.63,124.38,124.42,33375.0,118.8727,118.9872,118.7485,118.7867,33375.0
2021-08-13 15:50:00,124.44,124.69,124.33,124.65,121307.0,118.8058,119.0445,118.7008,119.0063,121307.0
2021-08-16 09:30:00,124.64,124.64,123.51,124.16,33475.0,118.9968,118.9968,117.9179,118.5385,33475.0
2021-08-16 09:40:00,124.03,124.14,123.7,123.84,37552.0,118.4144,118.5194,118.0993,118.233,37552.0
2021-08-16 09:50:00,123.78,123.78,123.09,123.09,15748.0,118.1757,118.1757,117.517,117.517,15748.0
2021-08-16 10:00:00,123.01,123.89,122.71,123.85,27118.0,117.4406,118.2807,117.1542,118.2425,27118.0
2021-08-16 10:10:00,123.95,124.91,123.95,124.68,14376.0,118.338,119.2545,118.338,119.035,14376.0
2021-08-16 10:20:00,124.73,124.88,124.17,124.58,15532.0,119.0827,119.2259,118.5481,118.9395,15532.0
2021-08-16 10:30:00,124.48,124.6,123.97,124.32,13961.0,118.844,118.9586,118.3571,118.6913,13961.0
2021-08-16 10:40:00,124.31,124.31,124.02,124.12,6905.0,118.6817,118.6817,118.4048,118.5003,6905.0
2021-08-16 10:50:00,124.08,124.22,123.91,123.92,7756.0,118.4621,118.5958,118.2998,118.3094,7756.0
2021-08-16 11:00:00,123.86,124.08,123.82,123.99,38294.0,118.2521,118.4621,118.2139,118.3762,38294.0
2021-08-16 11:10:00,124.01,124.4,124.0,124.31,12533.0,118.3953,118.7676,118.3857,118.6817,12533.0
2021-08-16 11:20:00,124.33,124.49,124.21,124.33,12623.0,118.7008,118.8536,118.5862,118.7008,12623.0
2021-08-16 11:30:00,124.28,124.69,124.26,124.59,10829.0,118.6531,119.0445,118.634,118.949,10829.0
2021-08-16 11:40:00,124.63,124.66,124.44,124.44,4105.0,118.9872,119.0159,118.8058,118.8058,4105.0
2021-08-16 11:50:00,124.4,124.6,124.4,124.53,3200.0,118.7676,118.9586,118.7676,118.8918,3200.0
2021-08-16 12:00:00,124.5,124.5,124.25,124.28,6378.0,118.8631,118.8631,118.6244,118.6531,6378.0
2021-08-16 12:10:00,124.25,124.32,124.15,124.16,4415.0,118.6244,118.6913,118.529,118.5385,4415.0
2021-08-16 12:20:00,124.17,124.27,124.02,124.04,46924.0,118.5481,118.6435,118.4048,118.4239,46924.0
2021-08-16 12:30:00,123.99,124.13,123.92,124.04,13736.0,118.3762,118.5099,118.3094,118.4239,13736.0
2021-08-16 12:40:00,124.07,124.19,124.02,124.11,4307.0,118.4526,118.5671,118.4048,118.4908,4307.0
2021-08-16 12:50:00,124.08,124.12,124.03,124.09,5128.0,118.4621,118.5003,118.4144,118.4717,5128.0
2021-08-16 13:00:00,124.08,124.13,124.0,124.07,11761.0,118.4621,118.5099,118.3857,118.4526,11761.0
2021-08-16 13:10:00,124.09,124.11,123.98,123.98,30300.0,118.4717,118.4908,118.3667,118.3667,30300.0
2021-08-16 13:20:00,124.0,124.08,123.93,123.98,6749.0,118.3857,118.4621,118.3189,118.3667,6749.0
2021-08-16 13:30:00,123.98,124.06,123.86,124.03,11203.0,118.3667,118.443,118.2521,118.4144,11203.0
2021-08-16 13:40:00,124.01,124.13,123.99,124.08,7199.0,118.3953,118.5099,118.3762,118.4621,7199.0
2021-08-16 13:50:00,124.1,124.32,124.08,124.28,5500.0,118.4812,118.6913,118.4621,118.6531,5500.0
2021-08-16 14:00:00,124.34,124.35,124.24,124.34,6538.0,118.7104,118.7199,118.6149,118.7104,6538.0
2021-08-16 14:10:00,124.32,124.49,124.3,124.38,6055.0,118.6913,118.8536,118.6722,118.7485,6055.0
2021-08-16 14:20:00,124.35,124.35,124.15,124.15,6805.0,118.7199,118.7199,118.529,118.529,6805.0
2021-08-16 14:30:00,124.15,124.23,124.13,124.17,7070.0,118.529,118.6053,118.5099,118.5481,7070.0
2021-08-16 14:40:00,124.18,124.36,124.12,124.35,10415.0,118.5576,118.7295,118.5003,118.7199,10415.0
2021-08-16 14:50:00,124.36,124.45,124.35,124.39,14381.0,118.7295,118.8154,118.7199,118.7581,14381.0
2021-08-16 15:00:00,124.4,124.51,124.37,124.44,15082.0,118.7676,118.8727,118.739,118.8058,15082.0
2021-08-16 15:10:00,124.42,124.57,124.38,124.47,10340.0,118.7867,118.9299,118.7485,118.8345,10340.0
2021-08-16 15:20:00,124.47,124.57,124.35,124.42,9088.0,118.8345,118.9299,118.7199,118.7867,9088.0
2021-08-16 15:30:00,124.43,124.44,124.15,124.16,25289.0,118.7963,118.8058,118.529,118.5385,25289.0
2021-08-16 15:40:00,124.14,124.5,124.14,124.41,27923.0,118.5194,118.8631,118.5194,118.7772,27923.0
2021-08-16 15:50:00,124.42,124.83,124.42,124.81,98287.0,118.7867,119.1782,118.7867,119.1591,98287.0
2021-08-17 09:30:00,123.63,124.05,122.4,122.69,102121.0,118.0325,118.4335,116.8582,117.1351,102121.0
2021-08-17 09:40:00,122.65,122.74,121.92,122.66,31763.0,117.0969,117.1828,116.3999,117.1064,31763.0
2021-08-17 09:50:00,122.53,122.77,121.81,121.81,23548.0,116.9823,117.2114,116.2949,116.2949,23548.0
2021-08-17 10:00:00,121.71,121.71,121.29,121.43,25745.0,116.1994,116.1994,115.7984,115.9321,25745.0
2021-08-17 10:10:00,121.32,122.23,121.32,121.59,23335.0,115.8271,116.6959,115.8271,116.0849,23335.0
2021-08-17 10:20:00,121.71,121.89,121.61,121.71,41306.0,116.1994,116.3713,116.104,116.1994,41306.0
2021-08-17 10:30:00,121.71,121.74,121.0,121.0,17982.0,116.1994,116.2281,115.5216,115.5216,17982.0
2021-08-17 10:40:00,120.94,121.03,120.43,120.75,41970.0,115.4643,115.5502,114.9774,115.2829,41970.0
2021-08-17 10:50:00,120.76,120.93,120.37,120.43,33393.0,115.2924,115.4547,114.9201,114.9774,33393.0
2021-08-17 11:00:00,120.43,120.6,120.11,120.6,28326.0,114.9774,115.1397,114.6719,115.1397,28326.0
2021-08-17 11:10:00,120.53,120.82,120.19,120.8,22074.0,115.0729,115.3497,114.7483,115.3306,22074.0
2021-08-17 11:20:00,120.78,120.81,120.4,120.48,11118.0,115.3115,115.3402,114.9487,115.0251,11118.0
2021-08-17 11:30:00,120.45,120.84,120.32,120.6,17227.0,114.9965,115.3688,114.8724,115.1397,17227.0
2021-08-17 11:40:00,120.59,120.84,120.41,120.8,14644.0,115.1301,115.3688,114.9583,115.3306,14644.0
2021-08-17 11:50:00,120.84,120.84,120.48,120.54,14786.0,115.3688,115.3688,115.0251,115.0824,14786.0
2021-08-17 12:00:00,120.5,120.7,120.29,120.61,26233.0,115.0442,115.2352,114.8437,115.1492,26233.0
2021-08-17 12:10:00,120.6,120.81,120.53,120.73,16719.0,115.1397,115.3402,115.0729,115.2638,16719.0
2021-08-17 12:20:00,120.8,120.88,120.61,120.82,50531.0,115.3306,115.407,115.1492,115.3497,50531.0
2021-08-17 12:30:00,120.78,120.87,120.6,120.65,18008.0,115.3115,115.3975,115.1397,115.1874,18008.0
2021-08-17 12:40:00,120.65,120.82,120.5,120.6,20902.0,115.1874,115.3497,115.0442,115.1397,20902.0
2021-08-17 12:50:00,120.54,120.83,120.3,120.35,11898.0,115.0824,115.3593,114.8533,114.901,11898.0
2021-08-17 13:00:00,120.32,120.88,120.29,120.8,9493.0,114.8724,115.407,114.8437,115.3306,9493.0
2021-08-17 13:10:00,120.81,120.97,120.66,120.71,14356.0,115.3402,115.4929,115.197,115.2447,14356.0
2021-08-17 13:20:00,120.77,120.85,120.67,120.83,14136.0,115.302,115.3784,115.2065,115.3593,14136.0
2021-08-17 13:30:00,120.84,120.88,120.52,120.52,9236.0,115.3688,115.407,115.0633,115.0633,9236.0
2021-08-17 13:40:00,120.49,120.5,120.3,120.38,6407.0,115.0347,115.0442,114.8533,114.9296,6407.0
2021-08-17 13:50:00,120.4,120.78,120.33,120.78,12685.0,114.9487,115.3115,114.8819,115.3115,12685.0
2021-08-17 14:00:00,120.75,120.93,120.64,120.73,22170.0,115.2829,115.4547,115.1779,115.2638,22170.0
2021-08-17 14:10:00,120.74,120.86,120.68,120.68,12081.0,115.2734,115.3879,115.2161,115.2161,12081.0
2021-08-17 14:20:00,120.69,120.73,120.55,120.56,9864.0,115.2256,115.2638,115.092,115.1015,9864.0
2021-08-17 14:30:00,120.55,120.69,120.36,120.41,12328.0,115.092,115.2256,114.9106,114.9583,12328.0
2021-08-17 14:40:00,120.41,120.79,120.41,120.74,14959.0,114.9583,115.3211,114.9583,115.2734,14959.0
2021-08-17 14:50:00,120.78,121.0,120.7,120.94,14416.0,115.3115,115.5216,115.2352,115.4643,14416.0
2021-08-17 15:00:00,120.94,121.0,120.74,120.83,26537.0,115.4643,115.5216,115.2734,115.3593,26537.0
2021-08-17 15:10:00,120.84,120.84,120.64,120.72,16470.0,115.3688,115.3688,115.1779,115.2543,16470.0
2021-08-17 15:20:00,120.74,120.81,120.54,120.8,25951.0,115.2734,115.3402,115.0824,115.3306,25951.0
2021-08-17 15:30:00,120.81,120.98,120.77,120.86,33159.0,115.3402,115.5025,115.302,115.3879,33159.0
2021-08-17 15:40:00,120.86,120.88,120.57,120.68,31473.0,115.3879,115.407,115.111,115.2161,31473.0
2021-08-17 15:50:00,120.71,120.97,120.64,120.75,159989.0,115.2447,115.4929,115.1779,115.2829,159989.0
2021-08-18 09:30:00,120.78,120.87,119.86,120.6,60463.0,115.3115,115.3975,114.4332,115.1397,60463.0
2021-08-18 09:40:00,120.6,121.5,120.55,121.44,77961.0,115.1397,115.9989,115.092,115.9417,77961.0
2021-08-18 09:50:00,121.48,121.98,120.95,121.81,67974.0,115.9798,116.4572,115.4738,116.2949,67974.0
2021-08-18 10:00:00,121.83,122.88,121.78,122.59,79443.0,116.314,117.3165,116.2663,117.0396,79443.0
2021-08-18 10:10:00,122.6,122.87,122.1,122.87,37658.0,117.0491,117.3069,116.5718,117.3069,37658.0
2021-08-18 10:20:00,122.91,123.26,122.44,122.45,25170.0,117.3451,117.6793,116.8964,116.9059,25170.0
2021-08-18 10:30:00,122.45,123.15,122.44,122.88,17821.0,116.9059,117.5742,116.8964,117.3165,17821.0
2021-08-18 10:40:00,122.85,123.02,122.61,122.96,15675.0,117.2878,117.4501,117.0587,117.3928,15675.0
2021-08-18 10:50:00,122.94,123.2,122.75,122.76,17136.0,117.3737,117.622,117.1923,117.2019,17136.0
2021-08-18 11:00:00,122.76,123.06,122.62,122.82,17100.0,117.2019,117.4883,117.0682,117.2592,17100.0
2021-08-18 11:10:00,122.85,122.85,122.28,122.47,14668.0,117.2878,117.2878,116.7436,116.925,14668.0
2021-08-18 11:20:00,122.47,123.22,122.44,122.88,46634.0,116.925,117.6411,116.8964,117.3165,46634.0
2021-08-18 11:30:00,122.91,123.29,122.7,123.24,77426.0,117.3451,117.7079,117.1446,117.6602,77426.0
2021-08-18 11:40:00,123.25,124.64,123.25,124.06,68329.0,117.6697,118.9968,117.6697,118.443,68329.0
2021-08-18 11:50:00,124.09,125.54,124.09,125.46,29113.0,118.4717,119.856,118.4717,119.7796,29113.0
2021-08-18 12:00:00,125.43,125.51,124.61,125.0,37866.0,119.751,119.8274,118.9681,119.3405,37866.0
2021-08-18 12:10:00,124.98,125.19,124.72,124.94,26097.0,119.3214,119.5219,119.0732,119.2832,26097.0
2021-08-18 12:20:00,124.97,125.2,124.75,124.94,23539.0,119.3118,119.5314,119.1018,119.2832,23539.0
2021-08-18 12:30:00,124.87,125.16,124.61,124.99,40760.0,119.2164,119.4932,118.9681,119.3309,40760.0
2021-08-18 12:40:00,125.0,125.09,124.86,125.04,17427.0,119.3405,119.4264,119.2068,119.3787,17427.0
2021-08-18 12:50:00,125.08,125.12,124.76,124.78,15470.0,119.4169,119.455,119.1113,119.1304,15470.0
2021-08-18 13:00:00,124.81,124.95,124.72,124.92,14876.0,119.1591,119.2927,119.0732,119.2641,14876.0
2021-08-18 13:10:00,124.95,124.99,124.8,124.98,33648.0,119.2927,119.3309,119.1495,119.3214,33648.0
2021-08-18 13:20:00,125.0,125.04,124.7,124.9,28663.0,119.3405,119.3787,119.0541,119.245,28663.0
2021-08-18 13:30:00,124.89,125.09,124.86,125.01,13567.0,119.2355,119.4264,119.2068,119.35,13567.0
2021-08-18 13:40:00,125.04,125.23,124.96,125.1,14486.0,119.3787,119.5601,119.3023,119.4359,14486.0
2021-08-18 13:50:00,125.08,125.33,125.04,125.27,18116.0,119.4169,119.6555,119.3787,119.5982,18116.0
2021-08-18 14:00:00,125.29,125.6,125.22,125.49,13454.0,119.6173,119.9133,119.5505,119.8083,13454.0
2021-08-18 14:10:00,125.51,125.69,124.72,125.03,29156.0,119.8274,119.9992,119.0732,119.3691,29156.0
2021-08-18 14:20:00,125.07,125.28,124.9,125.24,17614.0,119.4073,119.6078,119.245,119.5696,17614.0
2021-08-18 14:30:00,125.19,125.34,124.99,124.99,19330.0,119.5219,119.6651,119.3309,119.3309,19330.0
2021-08-18 14:40:00,125.0,125.08,124.87,124.93,23582.0,119.3405,119.4169,119.2164,119.2736,23582.0
2021-08-18 14:50:00,124.92,125.09,124.89,125.05,21490.0,119.2641,119.4264,119.2355,119.3882,21490.0
2021-08-18 15:00:00,125.04,125.04,124.71,124.9,23344.0,119.3787,119.3787,119.0636,119.245,23344.0
2021-08-18 15:10:00,124.87,125.09,124.85,124.97,23916.0,119.2164,119.4264,119.1973,119.3118,23916.0
2021-08-18 15:20:00,124.97,125.11,124.81,124.83,52811.0,119.3118,119.4455,119.1591,119.1782,52811.0
2021-08-18 15:30:00,124.85,124.91,124.65,124.67,109115.0,119.1973,119.2545,119.0063,119.0254,109115.0
2021-08-18 15:40:00,124.66,124.67,124.19,124.23,59668.0,119.0159,119.0254,118.5671,118.6053,59668.0
2021-08-18 15:50:00,124.22,124.31,123.93,124.06,210285.0,118.5958,118.6817,118.3189,118.443,210285.0
2021-08-19 09:30:00,122.81,123.9,122.48,123.0,39539.0,117.2496,118.2903,116.9346,117.431,39539.0
2021-08-19 09:40:00,122.89,124.4,122.86,123.62,23443.0,117.326,118.7676,117.2974,118.023,23443.0
2021-08-19 09:50:00,123.55,124.18,123.45,124.08,19477.0,117.9561,118.5576,117.8607,118.4621,19477.0
2021-08-19 10:00:00,124.06,125.38,124.0,125.22,27722.0,118.443,119.7033,118.3857,119.5505,27722.0
2021-08-19 10:10:00,125.2,125.91,125.05,125.71,50166.0,119.5314,120.2093,119.3882,120.0183,50166.0
2021-08-19 10:20:00,125.68,125.72,124.72,125.11,27082.0,119.9897,120.0279,119.0732,119.4455,27082.0
2021-08-19 10:30:00,125.15,125.39,124.83,124.83,40178.0,119.4837,119.7128,119.1782,119.1782,40178.0
2021-08-19 10:40:00,124.9,125.01,124.54,124.61,25103.0,119.245,119.35,118.9013,118.9681,25103.0
2021-08-19 10:50:00,124.54,125.12,124.54,125.12,20064.0,118.9013,119.455,118.9013,119.455,20064.0
2021-08-19 11:00:00,125.14,125.16,124.65,124.66,16947.0,119.4741,119.4932,119.0063,119.0159,16947.0
2021-08-19 11:10:00,124.68,124.88,124.46,124.88,80537.0,119.035,119.2259,118.8249,119.2259,80537.0
2021-08-19 11:20:00,124.91,125.1,124.76,125.01,30737.0,119.2545,119.4359,119.1113,119.35,30737.0
2021-08-19 11:30:00,125.12,125.56,124.96,125.21,31431.0,119.455,119.8751,119.3023,119.541,31431.0
2021-08-19 11:40:00,125.23,125.71,125.21,125.71,18339.0,119.5601,120.0183,119.541,120.0183,18339.0
2021-08-19 11:50:00,125.74,126.13,125.68,126.09,43038.0,120.047,120.4193,119.9897,120.3811,43038.0
2021-08-19 12:00:00,126.11,126.13,125.36,125.38,37363.0,120.4002,120.4193,119.6842,119.7033,37363.0
2021-08-19 12:10:00,125.37,126.03,125.37,125.98,30568.0,119.6937,120.3238,119.6937,120.2761,30568.0
2021-08-19 12:20:00,125.98,126.25,125.84,126.13,16166.0,120.2761,120.5339,120.1424,120.4193,16166.0
2021-08-19 12:30:00,126.14,126.27,125.97,126.23,20032.0,120.4289,120.553,120.2666,120.5148,20032.0
2021-08-19 12:40:00,126.25,126.37,126.09,126.11,10376.0,120.5339,120.6484,120.3811,120.4002,10376.0
2021-08-19 12:50:00,126.12,126.27,126.0,126.22,16763.0,120.4098,120.553,120.2952,120.5052,16763.0
2021-08-19 13:00:00,126.24,126.25,125.87,126.01,21466.0,120.5243,120.5339,120.1711,120.3047,21466.0
2021-08-19 13:10:00,126.01,126.32,125.95,126.32,14818.0,120.3047,120.6007,120.2475,120.6007,14818.0
2021-08-19 13:20:00,126.32,126.43,126.14,126.16,16667.0,120.6007,120.7057,120.4289,120.448,16667.0
2021-08-19 13:30:00,126.18,126.78,126.18,126.75,30508.0,120.467,121.0399,120.467,121.0112,30508.0
2021-08-19 13:40:00,126.76,126.86,126.45,126.55,20976.0,121.0208,121.1163,120.7248,120.8203,20976.0
2021-08-19 13:50:00,126.51,126.79,126.37,126.38,40436.0,120.7821,121.0494,120.6484,120.658,40436.0
2021-08-19 14:00:00,126.34,126.57,126.05,126.19,27282.0,120.6198,120.8394,120.3429,120.4766,27282.0
2021-08-19 14:10:00,126.18,126.22,125.91,126.15,23103.0,120.467,120.5052,120.2093,120.4384,23103.0
2021-08-19 14:20:00,126.14,126.37,125.91,125.91,33289.0,120.4289,120.6484,120.2093,120.2093,33289.0
2021-08-19 14:30:00,125.9,126.35,125.68,126.27,25424.0,120.1997,120.6294,119.9897,120.553,25424.0
2021-08-19 14:40:00,126.21,126.27,125.83,126.13,61745.0,120.4957,120.553,120.1329,120.4193,61745.0
2021-08-19 14:50:00,126.11,126.11,125.76,126.03,24463.0,120.4002,120.4002,120.0661,120.3238,24463.0
2021-08-19 15:00:00,126.06,126.38,126.03,126.23,38719.0,120.3525,120.658,120.3238,120.5148,38719.0
2021-08-19 15:10:00,126.25,126.37,125.99,126.23,60207.0,120.5339,120.6484,120.2857,120.5148,60207.0
2021-08-19 15:20:00,126.23,126.59,126.2,126.57,53836.0,120.5148,120.8585,120.4861,120.8394,53836.0
2021-08-19 15:30:00,126.59,126.78,126.28,126.29,75232.0,120.8585,121.0399,120.5625,120.5721,75232.0
2021-08-19 15:40:00,126.3,126.58,126.22,126.53,62639.0,120.5816,120.8489,120.5052,120.8012,62639.0
2021-08-19 15:50:00,126.54,126.77,126.25,126.64,219074.0,120.8107,121.0303,120.5339,120.9062,219074.0
2021-08-20 09:30:00,121.88,121.98,118.95,120.1,568899.0,116.3617,116.4572,113.5644,114.6623,568899.0
2021-08-20 09:40:00,120.08,121.32,118.92,119.15,268693.0,114.6432,115.8271,113.5358,113.7553,268693.0
2021-08-20 09:50:00,119.15,120.73,119.11,120.06,264603.0,113.7553,115.2638,113.7172,114.6241,264603.0
2021-08-20 10:00:00,120.03,121.11,119.91,120.39,131726.0,114.5955,115.6266,114.4809,114.9392,131726.0
2021-08-20 10:10:00,120.42,120.58,119.54,119.99,133050.0,114.9678,115.1206,114.1277,114.5573,133050.0
2021-08-20 10:20:00,119.98,121.0,119.98,120.81,121760.0,114.5478,115.5216,114.5478,115.3402,121760.0
2021-08-20 10:30:00,120.79,120.88,119.92,120.71,87338.0,115.3211,115.407,114.4905,115.2447,87338.0
2021-08-20 10:40:00,120.72,120.8,120.29,120.68,95339.0,115.2543,115.3306,114.8437,115.2161,95339.0
2021-08-20 10:50:00,120.68,121.46,120.42,120.77,127794.0,115.2161,115.9608,114.9678,115.302,127794.0
2021-08-20 11:00:00,120.78,121.71,120.71,121.68,55925.0,115.3115,116.1994,115.2447,116.1708,55925.0
2021-08-20 11:10:00,121.65,121.99,120.74,121.42,106986.0,116.1421,116.4668,115.2734,115.9226,106986.0
2021-08-20 11:20:00,121.44,121.99,121.3,121.87,50698.0,115.9417,116.4668,115.808,116.3522,50698.0
2021-08-20 11:30:00,121.87,122.21,121.74,122.05,66042.0,116.3522,116.6768,116.2281,116.524,66042.0
2021-08-20 11:40:00,122.11,122.76,122.04,122.75,71224.0,116.5813,117.2019,116.5145,117.1923,71224.0
2021-08-20 11:50:00,122.73,123.17,122.73,123.11,86499.0,117.1733,117.5933,117.1733,117.536,86499.0
2021-08-20 12:00:00,123.12,123.13,122.81,122.98,60461.0,117.5456,117.5551,117.2496,117.4119,60461.0
2021-08-20 12:10:00,122.93,123.2,122.88,123.2,67549.0,117.3642,117.622,117.3165,117.622,67549.0
2021-08-20 12:20:00,123.18,123.25,122.95,123.25,29889.0,117.6029,117.6697,117.3833,117.6697,29889.0
2021-08-20 12:30:00,123.28,123.37,122.97,122.98,35070.0,117.6983,117.7843,117.4024,117.4119,35070.0
2021-08-20 12:40:00,123.0,123.01,122.43,122.61,63897.0,117.431,117.4406,116.8868,117.0587,63897.0
2021-08-20 12:50:00,122.65,122.66,122.12,122.31,34662.0,117.0969,117.1064,116.5909,116.7723,34662.0
2021-08-20 13:00:00,122.33,122.71,122.29,122.71,23227.0,116.7914,117.1542,116.7532,117.1542,23227.0
2021-08-20 13:10:00,122.72,122.97,122.62,122.85,24509.0,117.1637,117.4024,117.0682,117.2878,24509.0
2021-08-20 13:20:00,122.87,123.45,122.84,123.45,22009.0,117.3069,117.8607,117.2783,117.8607,22009.0
2021-08-20 13:30:00,123.44,123.46,122.84,122.99,45311.0,117.8511,117.8702,117.2783,117.4215,45311.0
2021-08-20 13:40:00,122.98,123.32,122.98,123.31,36336.0,117.4119,117.7365,117.4119,117.727,36336.0
2021-08-20 13:50:00,123.33,123.48,122.97,123.0,26942.0,117.7461,117.8893,117.4024,117.431,26942.0
2021-08-20 14:00:00,123.03,123.18,122.94,122.97,31985.0,117.4597,117.6029,117.3737,117.4024,31985.0
2021-08-20 14:10:00,122.96,123.0,122.52,122.57,34573.0,117.3928,117.431,116.9728,117.0205,34573.0
2021-08-20 14:20:00,122.57,122.9,122.5,122.86,70217.0,117.0205,117.3356,116.9537,117.2974,70217.0
2021-08-20 14:30:00,122.83,123.01,122.55,122.99,44903.0,117.2687,117.4406,117.0014,117.4215,44903.0
2021-08-20 14:40:00,122.98,123.04,122.67,122.72,42707.0,117.4119,117.4692,117.116,117.1637,42707.0
2021-08-20 14:50:00,122.7,122.89,122.59,122.59,22336.0,117.1446,117.326,117.0396,117.0396,22336.0
2021-08-20 15:00:00,122.57,122.76,122.31,122.32,42441.0,117.0205,117.2019,116.7723,116.7818,42441.0
2021-08-20 15:10:00,122.3,122.91,122.3,122.62,59135.0,116.7627,117.3451,116.7627,117.0682,59135.0
2021-08-20 15:20:00,122.65,122.85,122.54,122.81,35450.0,117.0969,117.2878,116.9919,117.2496,35450.0
2021-08-20 15:30:00,122.8,123.01,122.77,122.87,42397.0,117.2401,117.4406,117.2114,117.3069,42397.0
2021-08-20 15:40:00,122.87,123.36,122.87,123.23,72257.0,117.3069,117.7747,117.3069,117.6506,72257.0
2021-08-20 15:50:00,123.25,123.57,123.1,123.16,209190.0,117.6697,117.9752,117.5265,117.5838,209190.0
2021-08-23 09:30:00,123.77,124.77,123.39,124.77,82093.0,118.1662,119.1209,117.8034,119.1209,82093.0
2021-08-23 09:40:00,124.71,124.94,124.53,124.78,26300.0,119.0636,119.2832,118.8918,119.1304,26300.0
2021-08-23 09:50:00,124.75,125.17,124.7,125.16,17616.0,119.1018,119.5028,119.0541,119.4932,17616.0
2021-08-23 10:00:00,125.16,125.63,125.09,125.11,22397.0,119.4932,119.9419,119.4264,119.4455,22397.0
2021-08-23 10:10:00,125.06,125.33,124.94,125.11,23385.0,119.3978,119.6555,119.2832,119.4455,23385.0
2021-08-23 10:20:00,125.09,125.11,123.91,124.01,17412.0,119.4264,119.4455,118.2998,118.3953,17412.0
2021-08-23 10:30:00,124.02,124.33,123.75,124.28,25260.0,118.4048,118.7008,118.1471,118.6531,25260.0
2021-08-23 10:40:00,124.27,124.47,124.06,124.38,17518.0,118.6435,118.8345,118.443,118.7485,17518.0
2021-08-23 10:50:00,124.39,124.47,123.82,123.84,12890.0,118.7581,118.8345,118.2139,118.233,12890.0
2021-08-23 11:00:00,123.82,124.29,123.8,124.09,14452.0,118.2139,118.6626,118.1948,118.4717,14452.0
2021-08-23 11:10:00,124.11,124.39,124.04,124.32,15735.0,118.4908,118.7581,118.4239,118.6913,15735.0
2021-08-23 11:20:00,124.32,124.48,124.18,124.24,14545.0,118.6913,118.844,118.5576,118.6149,14545.0
2021-08-23 11:30:00,124.28,124.61,124.28,124.49,9655.0,118.6531,118.9681,118.6531,118.8536,9655.0
2021-08-23 11:40:00,124.52,124.56,124.41,124.43,11525.0,118.8822,118.9204,118.7772,118.7963,11525.0
2021-08-23 11:50:00,124.45,124.65,124.45,124.65,10897.0,118.8154,119.0063,118.8154,119.0063,10897.0
2021-08-23 12:00:00,124.71,124.99,124.68,124.97,14956.0,119.0636,119.3309,119.035,119.3118,14956.0
2021-08-23 12:10:00,124.96,124.98,124.77,124.86,16340.0,119.3023,119.3214,119.1209,119.2068,16340.0
2021-08-23 12:20:00,124.85,124.92,124.73,124.74,14905.0,119.1973,119.2641,119.0827,119.0922,14905.0
2021-08-23 12:30:00,124.79,124.89,124.68,124.74,12498.0,119.14,119.2355,119.035,119.0922,12498.0
2021-08-23 12:40:00,124.73,124.96,124.72,124.87,9022.0,119.0827,119.3023,119.0732,119.2164,9022.0
2021-08-23 12:50:00,124.85,125.32,124.84,125.32,12664.0,119.1973,119.646,119.1877,119.646,12664.0
2021-08-23 13:00:00,125.32,125.65,125.31,125.57,11655.0,119.646,119.961,119.6364,119.8847,11655.0
2021-08-23 13:10:00,125.6,125.72,125.32,125.34,15300.0,119.9133,120.0279,119.646,119.6651,15300.0
2021-08-23 13:20:00,125.32,125.44,125.1,125.24,21584.0,119.646,119.7606,119.4359,119.5696,21584.0
2021-08-23 13:30:00,125.26,125.42,125.1,125.1,15086.0,119.5887,119.7415,119.4359,119.4359,15086.0
2021-08-23 13:40:00,125.12,125.19,124.99,125.19,17042.0,119.455,119.5219,119.3309,119.5219,17042.0
2021-08-23 13:50:00,125.17,125.33,125.05,125.33,12167.0,119.5028,119.6555,119.3882,119.6555,12167.0
2021-08-23 14:00:00,125.33,125.44,125.24,125.34,16423.0,119.6555,119.7606,119.5696,119.6651,16423.0
2021-08-23 14:10:00,125.37,125.41,124.99,125.04,25151.0,119.6937,119.7319,119.3309,119.3787,25151.0
2021-08-23 14:20:00,125.03,125.11,124.96,125.01,21482.0,119.3691,119.4455,119.3023,119.35,21482.0
2021-08-23 14:30:00,124.98,125.11,124.97,125.05,11907.0,119.3214,119.4455,119.3118,119.3882,11907.0
2021-08-23 14:40:00,125.04,125.09,124.95,125.04,13286.0,119.3787,119.4264,119.2927,119.3787,13286.0
2021-08-23 14:50:00,125.04,125.05,124.73,124.74,16279.0,119.3787,119.3882,119.0827,119.0922,16279.0
2021-08-23 15:00:00,124.7,124.81,124.51,124.55,34512.0,119.0541,119.1591,118.8727,118.9108,34512.0
2021-08-23 15:10:00,124.53,124.63,124.46,124.56,25221.0,118.8918,118.9872,118.8249,118.9204,25221.0
2021-08-23 15:20:00,124.54,124.75,124.51,124.75,21288.0,118.9013,119.1018,118.8727,119.1018,21288.0
2021-08-23 15:30:00,124.78,124.85,124.67,124.75,32194.0,119.1304,119.1973,119.0254,119.1018,32194.0
2021-08-23 15:40:00,124.74,124.81,124.65,124.73,37249.0,119.0922,119.1591,119.0063,119.0827,37249.0
2021-08-23 15:50:00,124.75,124.76,124.33,124.44,110745.0,119.1018,119.1113,118.7008,118.8058,110745.0
2021-08-24 09:30:00,124.5,125.07,124.2,124.87,36054.0,118.8631,119.4073,118.5767,119.2164,36054.0
2021-08-24 09:40:00,125.0,125.36,124.53,125.36,155879.0,119.3405,119.6842,118.8918,119.6842,155879.0
2021-08-24 09:50:00,125.47,125.63,125.19,125.45,21128.0,119.7892,119.9419,119.5219,119.7701,21128.0
2021-08-24 10:00:00,125.39,125.41,124.57,124.57,13203.0,119.7128,119.7319,118.9299,118.9299,13203.0
2021-08-24 10:10:00,124.59,124.89,124.5,124.79,16470.0,118.949,119.2355,118.8631,119.14,16470.0
2021-08-24 10:20:00,124.69,124.72,124.47,124.49,16373.0,119.0445,119.0732,118.8345,118.8536,16373.0
2021-08-24 10:30:00,124.47,124.59,124.3,124.59,18705.0,118.8345,118.949,118.6722,118.949,18705.0
2021-08-24 10:40:00,124.56,124.67,124.43,124.51,19309.0,118.9204,119.0254,118.7963,118.8727,19309.0
2021-08-24 10:50:00,124.52,124.61,124.34,124.38,15958.0,118.8822,118.9681,118.7104,118.7485,15958.0
2021-08-24 11:00:00,124.38,124.5,124.32,124.47,18812.0,118.7485,118.8631,118.6913,118.8345,18812.0
2021-08-24 11:10:00,124.5,124.54,124.4,124.4,24345.0,118.8631,118.9013,118.7676,118.7676,24345.0
2021-08-24 11:20:00,124.44,124.53,124.25,124.53,27254.0,118.8058,118.8918,118.6244,118.8918,27254.0
2021-08-24 11:30:00,124.53,124.94,124.36,124.91,29204.0,118.8918,119.2832,118.7295,119.2545,29204.0
2021-08-24 11:40:00,124.89,124.94,124.6,124.61,21288.0,119.2355,119.2832,118.9586,118.9681,21288.0
2021-08-24 11:50:00,124.64,124.74,124.56,124.56,18235.0,118.9968,119.0922,118.9204,118.9204,18235.0
2021-08-24 12:00:00,124.59,124.6,124.46,124.56,15472.0,118.949,118.9586,118.8249,118.9204,15472.0
2021-08-24 12:10:00,124.55,124.55,124.41,124.48,11094.0,118.9108,118.9108,118.7772,118.844,11094.0
2021-08-24 12:20:00,124.46,124.47,124.35,124.38,12230.0,118.8249,118.8345,118.7199,118.7485,12230.0
2021-08-24 12:30:00,124.38,124.51,124.28,124.28,21667.0,118.7485,118.8727,118.6531,118.6531,21667.0
2021-08-24 12:40:00,124.28,124.39,124.26,124.34,27366.0,118.6531,118.7581,118.634,118.7104,27366.0
2021-08-24 12:50:00,124.34,124.39,124.24,124.35,18183.0,118.7104,118.7581,118.6149,118.7199,18183.0
2021-08-24 13:00:00,124.39,124.55,124.39,124.48,17704.0,118.7581,118.9108,118.7581,118.844,17704.0
2021-08-24 13:10:00,124.49,124.64,124.47,124.55,17314.0,118.8536,118.9968,118.8345,118.9108,17314.0
2021-08-24 13:20:00,124.53,124.53,124.3,124.3,11144.0,118.8918,118.8918,118.6722,118.6722,11144.0
2021-08-24 13:30:00,124.36,124.48,124.31,124.31,10283.0,118.7295,118.844,118.6817,118.6817,10283.0
2021-08-24 13:40:00,124.33,124.34,124.18,124.24,14206.0,118.7008,118.7104,118.5576,118.6149,14206.0
2021-08-24 13:50:00,124.23,124.27,123.97,123.97,17333.0,118.6053,118.6435,118.3571,118.3571,17333.0
2021-08-24 14:00:00,123.98,124.05,123.91,123.94,22611.0,118.3667,118.4335,118.2998,118.3285,22611.0
2021-08-24 14:10:00,123.95,124.19,123.95,124.15,16867.0,118.338,118.5671,118.338,118.529,16867.0
2021-08-24 14:20:00,124.17,124.37,124.16,124.26,59863.0,118.5481,118.739,118.5385,118.634,59863.0
2021-08-24 14:30:00,124.27,124.43,124.25,124.28,23592.0,118.6435,118.7963,118.6244,118.6531,23592.0
2021-08-24 14:40:00,124.31,124.31,124.06,124.21,21751.0,118.6817,118.6817,118.443,118.5862,21751.0
2021-08-24 14:50:00,124.25,124.32,124.13,124.13,21156.0,118.6244,118.6913,118.5099,118.5099,21156.0
2021-08-24 15:00:00,124.16,124.16,123.85,123.91,17873.0,118.5385,118.5385,118.2425,118.2998,17873.0
2021-08-24 15:10:00,123.92,124.15,123.91,124.06,135353.0,118.3094,118.529,118.2998,118.443,135353.0
2021-08-24 15:20:00,124.06,124.08,123.87,123.97,19420.0,118.443,118.4621,118.2616,118.3571,19420.0
2021-08-24 15:30:00,123.97,124.1,123.81,123.88,99832.0,118.3571,118.4812,118.2044,118.2712,99832.0
2021-08-24 15:40:00,123.88,123.99,123.56,123.56,54948.0,118.2712,118.3762,117.9657,117.9657,54948.0
2021-08-24 15:50:00,123.56,123.8,123.47,123.78,146975.0,117.9657,118.1948,117.8797,118.1757,146975.0
2021-08-25 09:30:00,123.45,123.77,122.51,122.94,33213.0,117.8607,118.1662,116.9632,117.3737,33213.0
2021-08-25 09:40:00,122.94,123.12,122.1,123.12,42052.0,117.3737,117.5456,116.5718,117.5456,42052.0
2021-08-25 09:50:00,123.08,123.63,123.05,123.58,19178.0,117.5074,118.0325,117.4788,117.9848,19178.0
2021-08-25 10:00:00,123.67,123.72,122.85,122.9,18051.0,118.0707,118.1184,117.2878,117.3356,18051.0
2021-08-25 10:10:00,122.95,123.12,122.8,123.07,34382.0,117.3833,117.5456,117.2401,117.4979,34382.0
2021-08-25 10:20:00,123.06,123.11,122.88,122.93,11455.0,117.4883,117.536,117.3165,117.3642,11455.0
2021-08-25 10:30:00,122.92,123.53,122.8,123.52,19526.0,117.3546,117.937,117.2401,117.9275,19526.0
2021-08-25 10:40:00,123.54,123.88,123.2,123.29,34809.0,117.9466,118.2712,117.622,117.7079,34809.0
2021-08-25 10:50:00,123.26,123.88,123.24,123.86,14218.0,117.6793,118.2712,117.6602,118.2521,14218.0
2021-08-25 11:00:00,123.87,123.92,123.39,123.57,16198.0,118.2616,118.3094,117.8034,117.9752,16198.0
2021-08-25 11:10:00,123.59,123.79,123.4,123.48,17279.0,117.9943,118.1853,117.8129,117.8893,17279.0
2021-08-25 11:20:00,123.49,123.86,123.45,123.84,33329.0,117.8988,118.2521,117.8607,118.233,33329.0
2021-08-25 11:30:00,123.87,124.18,123.87,124.09,18453.0,118.2616,118.5576,118.2616,118.4717,18453.0
2021-08-25 11:40:00,124.13,124.15,124.01,124.04,13469.0,118.5099,118.529,118.3953,118.4239,13469.0
2021-08-25 11:50:00,124.02,124.15,123.99,124.11,11722.0,118.4048,118.529,118.3762,118.4908,11722.0
2021-08-25 12:00:00,124.1,124.15,123.99,124.13,10383.0,118.4812,118.529,118.3762,118.5099,10383.0
2021-08-25 12:10:00,124.15,124.16,123.83,123.97,9888.0,118.529,118.5385,118.2234,118.3571,9888.0
2021-08-25 12:20:00,123.97,124.03,123.8,123.87,12535.0,118.3571,118.4144,118.1948,118.2616,12535.0
2021-08-25 12:30:00,123.86,123.98,123.78,123.88,11824.0,118.2521,118.3667,118.1757,118.2712,11824.0
2021-08-25 12:40:00,123.89,123.94,123.72,123.85,28636.0,118.2807,118.3285,118.1184,118.2425,28636.0
2021-08-25 12:50:00,123.88,123.89,123.76,123.78,6389.0,118.2712,118.2807,118.1566,118.1757,6389.0
2021-08-25 13:00:00,123.77,123.92,123.72,123.92,13291.0,118.1662,118.3094,118.1184,118.3094,13291.0
2021-08-25 13:10:00,123.93,123.94,123.77,123.8,13015.0,118.3189,118.3285,118.1662,118.1948,13015.0
2021-08-25 13:20:00,123.78,123.86,123.73,123.75,12155.0,118.1757,118.2521,118.128,118.1471,12155.0
2021-08-25 13:30:00,123.75,123.87,123.74,123.78,14246.0,118.1471,118.2616,118.1375,118.1757,14246.0
2021-08-25 13:40:00,123.77,123.88,123.77,123.81,15914.0,118.1662,118.2712,118.1662,118.2044,15914.0
2021-08-25 13:50:00,123.79,124.01,123.78,123.9,24328.0,118.1853,118.3953,118.1757,118.2903,24328.0
2021-08-25 14:00:00,123.91,124.1,123.9,123.98,22382.0,118.2998,118.4812,118.2903,118.3667,22382.0
2021-08-25 14:10:00,123.99,124.05,123.8,123.82,15435.0,118.3762,118.4335,118.1948,118.2139,15435.0
2021-08-25 14:20:00,123.82,124.0,123.72,124.0,50174.0,118.2139,118.3857,118.1184,118.3857,50174.0
2021-08-25 14:30:00,123.98,124.05,123.88,123.9,12603.0,118.3667,118.4335,118.2712,118.2903,12603.0
2021-08-25 14:40:00,123.89,124.04,123.86,123.99,22040.0,118.2807,118.4239,118.2521,118.3762,22040.0
2021-08-25 14:50:00,123.97,124.12,123.95,124.1,28415.0,118.3571,118.5003,118.338,118.4812,28415.0
2021-08-25 15:00:00,124.11,124.38,124.09,124.32,29958.0,118.4908,118.7485,118.4717,118.6913,29958.0
2021-08-25 15:10:00,124.32,124.33,124.02,124.04,19512.0,118.6913,118.7008,118.4048,118.4239,19512.0
2021-08-25 15:20:00,124.03,124.3,123.98,124.28,37413.0,118.4144,118.6722,118.3667,118.6531,37413.0
2021-08-25 15:30:00,124.27,124.29,124.15,124.19,28643.0,118.6435,118.6626,118.529,118.5671,28643.0
2021-08-25 15:40:00,124.19,124.32,124.12,124.2,32428.0,118.5671,118.6913,118.5003,118.5767,32428.0
2021-08-25 15:50:00,124.23,124.3,123.93,123.95,196117.0,118.6053,118.6722,118.3189,118.338,196117.0
2021-08-26 09:30:00,122.77,122.87,120.66,120.93,148976.0,117.2114,117.3069,115.197,115.4547,148976.0
2021-08-26 09:40:00,120.89,121.11,119.86,120.17,121359.0,115.4166,115.6266,114.4332,114.7292,121359.0
2021-08-26 09:50:00,120.17,120.42,119.38,119.65,75518.0,114.7292,114.9678,113.9749,114.2327,75518.0
2021-08-26 10:00:00,119.59,120.09,119.53,119.94,54073.0,114.1754,114.6528,114.1181,114.5096,54073.0
2021-08-26 10:10:00,119.94,120.84,119.94,120.75,43362.0,114.5096,115.3688,114.5096,115.2829,43362.0
2021-08-26 10:20:00,120.74,120.91,120.29,120.75,39353.0,115.2734,115.4357,114.8437,115.2829,39353.0
2021-08-26 10:30:00,120.73,120.88,120.44,120.47,21226.0,115.2638,115.407,114.9869,115.0156,21226.0
2021-08-26 10:40:00,120.53,120.56,119.83,119.94,33628.0,115.0729,115.1015,114.4046,114.5096,33628.0
2021-08-26 10:50:00,119.96,120.17,119.83,120.06,66987.0,114.5287,114.7292,114.4046,114.6241,66987.0
2021-08-26 11:00:00,120.0,120.02,119.27,119.35,34606.0,114.5669,114.5859,113.8699,113.9463,34606.0
2021-08-26 11:10:00,119.31,119.67,119.29,119.5,39195.0,113.9081,114.2518,113.889,114.0895,39195.0
2021-08-26 11:20:00,119.56,120.1,119.56,119.92,31051.0,114.1468,114.6623,114.1468,114.4905,31051.0
2021-08-26 11:30:00,119.96,120.18,119.86,120.18,34898.0,114.5287,114.7387,114.4332,114.7387,34898.0
2021-08-26 11:40:00,120.17,120.29,119.76,119.83,19393.0,114.7292,114.8437,114.3377,114.4046,19393.0
2021-08-26 11:50:00,119.81,119.81,119.45,119.68,13792.0,114.3855,114.3855,114.0418,114.2613,13792.0
2021-08-26 12:00:00,119.66,119.96,119.66,119.89,23580.0,114.2422,114.5287,114.2422,114.4618,23580.0
2021-08-26 12:10:00,119.87,119.96,119.81,119.87,13083.0,114.4427,114.5287,114.3855,114.4427,13083.0
2021-08-26 12:20:00,119.85,119.92,119.71,119.88,10483.0,114.4236,114.4905,114.29,114.4523,10483.0
2021-08-26 12:30:00,119.91,119.97,119.79,119.87,13574.0,114.4809,114.5382,114.3664,114.4427,13574.0
2021-08-26 12:40:00,119.88,119.88,119.56,119.57,16001.0,114.4523,114.4523,114.1468,114.1563,16001.0
2021-08-26 12:50:00,119.56,119.58,119.23,119.33,20073.0,114.1468,114.1659,113.8317,113.9272,20073.0
2021-08-26 13:00:00,119.34,119.44,119.25,119.43,16373.0,113.9367,114.0322,113.8508,114.0227,16373.0
2021-08-26 13:10:00,119.43,119.63,119.4,119.46,24713.0,114.0227,114.2136,113.994,114.0513,24713.0
2021-08-26 13:20:00,119.45,119.47,119.27,119.4,18516.0,114.0418,114.0609,113.8699,113.994,18516.0
2021-08-26 13:30:00,119.38,119.43,119.34,119.35,13634.0,113.9749,114.0227,113.9367,113.9463,13634.0
2021-08-26 13:40:00,119.37,119.37,119.17,119.19,21864.0,113.9654,113.9654,113.7744,113.7935,21864.0
2021-08-26 13:50:00,119.22,119.22,119.06,119.07,34551.0,113.8222,113.8222,113.6694,113.679,34551.0
2021-08-26 14:00:00,119.07,119.18,118.81,118.95,46683.0,113.679,113.784,113.4307,113.5644,46683.0
2021-08-26 14:10:00,118.96,119.2,118.96,119.1,37768.0,113.5739,113.8031,113.5739,113.7076,37768.0
2021-08-26 14:20:00,119.11,119.28,118.91,118.91,23081.0,113.7172,113.8795,113.5262,113.5262,23081.0
2021-08-26 14:30:00,118.94,118.99,118.79,118.99,32121.0,113.5548,113.6026,113.4116,113.6026,32121.0
2021-08-26 14:40:00,118.98,119.03,118.85,118.9,15683.0,113.593,113.6408,113.4689,113.5167,15683.0
2021-08-26 14:50:00,118.9,118.97,118.8,118.81,38576.0,113.5167,113.5835,113.4212,113.4307,38576.0
2021-08-26 15:00:00,118.79,118.82,118.43,118.55,36352.0,113.4116,113.4403,113.0679,113.1825,36352.0
2021-08-26 15:10:00,118.53,118.77,118.41,118.77,36214.0,113.1634,113.3925,113.0488,113.3925,36214.0
2021-08-26 15:20:00,118.78,118.91,118.74,118.77,32107.0,113.4021,113.5262,113.3639,113.3925,32107.0
2021-08-26 15:30:00,118.77,119.08,118.72,119.0,53724.0,113.3925,113.6885,113.3448,113.6121,53724.0
2021-08-26 15:40:00,119.0,119.12,118.88,119.04,52499.0,113.6121,113.7267,113.4976,113.6503,52499.0
2021-08-26 15:50:00,119.07,119.31,119.06,119.25,171003.0,113.679,113.9081,113.6694,113.8508,171003.0
2021-08-27 09:30:00,119.2,119.84,119.04,119.32,61266.0,113.8031,114.4141,113.6503,113.9176,61266.0
2021-08-27 09:40:00,119.36,119.36,118.68,118.94,28759.0,113.9558,113.9558,113.3066,113.5548,28759.0
2021-08-27 09:50:00,118.87,118.92,118.2,118.41,55489.0,113.488,113.5358,112.8484,113.0488,55489.0
2021-08-27 10:00:00,118.39,119.78,118.22,119.27,41615.0,113.0297,114.3568,112.8674,113.8699,41615.0
2021-08-27 10:10:00,119.26,119.56,119.15,119.34,26130.0,113.8604,114.1468,113.7553,113.9367,26130.0
2021-08-27 10:20:00,119.38,119.76,119.37,119.76,23157.0,113.9749,114.3377,113.9654,114.3377,23157.0
2021-08-27 10:30:00,119.77,119.78,119.32,119.48,23340.0,114.3473,114.3568,113.9176,114.0704,23340.0
2021-08-27 10:40:00,119.47,119.63,119.29,119.6,19569.0,114.0609,114.2136,113.889,114.185,19569.0
2021-08-27 10:50:00,119.64,119.85,119.45,119.71,21549.0,114.2232,114.4236,114.0418,114.29,21549.0
2021-08-27 11:00:00,119.72,120.26,119.69,120.25,23961.0,114.2995,114.8151,114.2709,114.8055,23961.0
2021-08-27 11:10:00,120.24,120.25,119.71,119.98,23031.0,114.796,114.8055,114.29,114.5478,23031.0
2021-08-27 11:20:00,119.99,120.1,119.79,119.82,11640.0,114.5573,114.6623,114.3664,114.395,11640.0
2021-08-27 11:30:00,119.76,119.97,119.75,119.97,9200.0,114.3377,114.5382,114.3282,114.5382,9200.0
2021-08-27 11:40:00,120.0,120.17,119.9,120.15,8979.0,114.5669,114.7292,114.4714,114.7101,8979.0
2021-08-27 11:50:00,120.14,120.24,120.12,120.17,10959.0,114.7005,114.796,114.6814,114.7292,10959.0
2021-08-27 12:00:00,120.18,120.18,120.07,120.14,11568.0,114.7387,114.7387,114.6337,114.7005,11568.0
2021-08-27 12:10:00,120.13,120.18,119.98,119.98,11673.0,114.691,114.7387,114.5478,114.5478,11673.0
2021-08-27 12:20:00,120.02,120.09,119.94,120.0,18255.0,114.5859,114.6528,114.5096,114.5669,18255.0
2021-08-27 12:30:00,119.98,120.02,119.88,119.95,13737.0,114.5478,114.5859,114.4523,114.5191,13737.0
2021-08-27 12:40:00,119.94,119.94,119.63,119.63,11026.0,114.5096,114.5096,114.2136,114.2136,11026.0
2021-08-27 12:50:00,119.62,119.69,119.52,119.56,10951.0,114.2041,114.2709,114.1086,114.1468,10951.0
2021-08-27 13:00:00,119.56,119.57,119.36,119.48,28179.0,114.1468,114.1563,113.9558,114.0704,28179.0
2021-08-27 13:10:00,119.48,119.55,119.32,119.32,24246.0,114.0704,114.1372,113.9176,113.9176,24246.0
2021-08-27 13:20:00,119.34,119.46,119.32,119.46,14037.0,113.9367,114.0513,113.9176,114.0513,14037.0
2021-08-27 13:30:00,119.45,119.47,119.25,119.25,16971.0,114.0418,114.0609,113.8508,113.8508,16971.0
2021-08-27 13:40:00,119.24,119.39,119.22,119.23,15734.0,113.8413,113.9845,113.8222,113.8317,15734.0
2021-08-27 13:50:00,119.21,119.29,119.11,119.27,15669.0,113.8126,113.889,113.7172,113.8699,15669.0
2021-08-27 14:00:00,119.27,119.31,118.96,119.12,54041.0,113.8699,113.9081,113.5739,113.7267,54041.0
2021-08-27 14:10:00,119.12,119.17,118.87,118.89,27832.0,113.7267,113.7744,113.488,113.5071,27832.0
2021-08-27 14:20:00,118.89,118.97,118.87,118.95,31184.0,113.5071,113.5835,113.488,113.5644,31184.0
2021-08-27 14:30:00,118.96,119.1,118.95,119.07,20070.0,113.5739,113.7076,113.5644,113.679,20070.0
2021-08-27 14:40:00,119.08,119.31,119.07,119.28,19990.0,113.6885,113.9081,113.679,113.8795,19990.0
2021-08-27 14:50:00,119.25,119.25,119.02,119.17,22698.0,113.8508,113.8508,113.6312,113.7744,22698.0
2021-08-27 15:00:00,119.18,119.2,119.08,119.09,33660.0,113.784,113.8031,113.6885,113.6981,33660.0
2021-08-27 15:10:00,119.1,119.2,119.01,119.11,26556.0,113.7076,113.8031,113.6217,113.7172,26556.0
2021-08-27 15:20:00,119.1,119.18,119.02,119.09,22632.0,113.7076,113.784,113.6312,113.6981,22632.0
2021-08-27 15:30:00,119.09,119.26,119.02,119.13,62050.0,113.6981,113.8604,113.6312,113.7362,62050.0
2021-08-27 15:40:00,119.13,119.13,118.88,118.94,61835.0,113.7362,113.7362,113.4976,113.5548,61835.0
2021-08-27 15:50:00,118.96,119.08,118.78,118.86,151214.0,113.5739,113.6885,113.4021,113.4785,151214.0
2021-08-30 09:30:00,119.12,119.67,118.32,118.92,33583.0,113.7267,114.2518,112.9629,113.5358,33583.0
2021-08-30 09:40:00,118.92,118.92,118.23,118.34,20808.0,113.5358,113.5358,112.877,112.982,20808.0
2021-08-30 09:50:00,118.33,118.7,118.19,118.51,15577.0,112.9725,113.3257,112.8388,113.1443,15577.0
2021-08-30 10:00:00,118.44,118.53,118.19,118.28,26184.0,113.0775,113.1634,112.8388,112.9247,26184.0
2021-08-30 10:10:00,118.26,118.31,117.82,118.06,30919.0,112.9056,112.9534,112.4856,112.7147,30919.0
2021-08-30 10:20:00,118.02,118.43,117.98,118.39,26103.0,112.6765,113.0679,112.6383,113.0297,26103.0
2021-08-30 10:30:00,118.37,118.61,118.24,118.56,27212.0,113.0107,113.2398,112.8865,113.1921,27212.0
2021-08-30 10:40:00,118.62,118.94,118.57,118.57,42336.0,113.2493,113.5548,113.2016,113.2016,42336.0
2021-08-30 10:50:00,118.5,118.56,118.3,118.34,11438.0,113.1348,113.1921,112.9438,112.982,11438.0
2021-08-30 11:00:00,118.27,118.36,118.08,118.28,15382.0,112.9152,113.0011,112.7338,112.9247,15382.0
2021-08-30 11:10:00,118.31,118.67,118.26,118.49,13002.0,112.9534,113.2971,112.9056,113.1252,13002.0
2021-08-30 11:20:00,118.52,118.56,118.23,118.29,13708.0,113.1539,113.1921,112.877,112.9343,13708.0
2021-08-30 11:30:00,118.3,118.38,118.25,118.29,15642.0,112.9438,113.0202,112.8961,112.9343,15642.0
2021-08-30 11:40:00,118.29,118.61,118.22,118.31,14060.0,112.9343,113.2398,112.8674,112.9534,14060.0
2021-08-30 11:50:00,118.3,118.46,118.21,118.4,22375.0,112.9438,113.0966,112.8579,113.0393,22375.0
2021-08-30 12:00:00,118.41,118.42,118.19,118.29,19215.0,113.0488,113.0584,112.8388,112.9343,19215.0
2021-08-30 12:10:00,118.28,118.55,118.28,118.48,10296.0,112.9247,113.1825,112.9247,113.1157,10296.0
2021-08-30 12:20:00,118.47,118.57,118.44,118.53,8539.0,113.1061,113.2016,113.0775,113.1634,8539.0
2021-08-30 12:30:00,118.54,118.68,118.54,118.66,8186.0,113.173,113.3066,113.173,113.2875,8186.0
2021-08-30 12:40:00,118.65,118.75,118.57,118.75,8374.0,113.278,113.3734,113.2016,113.3734,8374.0
2021-08-30 12:50:00,118.76,118.77,118.48,118.53,8120.0,113.383,113.3925,113.1157,113.1634,8120.0
2021-08-30 13:00:00,118.53,118.56,118.38,118.45,8267.0,113.1634,113.1921,113.0202,113.087,8267.0
2021-08-30 13:10:00,118.44,118.6,118.41,118.51,7966.0,113.0775,113.2302,113.0488,113.1443,7966.0
2021-08-30 13:20:00,118.5,118.5,118.31,118.31,9828.0,113.1348,113.1348,112.9534,112.9534,9828.0
2021-08-30 13:30:00,118.32,118.46,118.3,118.43,12871.0,112.9629,113.0966,112.9438,113.0679,12871.0
2021-08-30 13:40:00,118.43,118.43,118.24,118.39,28513.0,113.0679,113.0679,112.8865,113.0297,28513.0
2021-08-30 13:50:00,118.36,118.48,118.34,118.43,11645.0,113.0011,113.1157,112.982,113.0679,11645.0
2021-08-30 14:00:00,118.42,118.6,118.37,118.52,14151.0,113.0584,113.2302,113.0107,113.1539,14151.0
2021-08-30 14:10:00,118.51,118.59,118.48,118.56,6549.0,113.1443,113.2207,113.1157,113.1921,6549.0
2021-08-30 14:20:00,118.52,118.54,118.47,118.53,7280.0,113.1539,113.173,113.1061,113.1634,7280.0
2021-08-30 14:30:00,118.52,118.52,118.44,118.45,8105.0,113.1539,113.1539,113.0775,113.087,8105.0
2021-08-30 14:40:00,118.44,118.53,118.4,118.5,10337.0,113.0775,113.1634,113.0393,113.1348,10337.0
2021-08-30 14:50:00,118.5,118.79,118.48,118.78,10847.0,113.1348,113.4116,113.1157,113.4021,10847.0
2021-08-30 15:00:00,118.78,118.89,118.74,118.82,13404.0,113.4021,113.5071,113.3639,113.4403,13404.0
2021-08-30 15:10:00,118.8,118.88,118.71,118.73,11715.0,113.4212,113.4976,113.3353,113.3544,11715.0
2021-08-30 15:20:00,118.72,118.72,118.59,118.65,17892.0,113.3448,113.3448,113.2207,113.278,17892.0
2021-08-30 15:30:00,118.65,118.74,118.59,118.59,17530.0,113.278,113.3639,113.2207,113.2207,17530.0
2021-08-30 15:40:00,118.64,118.64,118.42,118.47,24073.0,113.2684,113.2684,113.0584,113.1061,24073.0
2021-08-30 15:50:00,118.47,118.56,118.44,118.46,94932.0,113.1061,113.1921,113.0775,113.0966,94932.0
2021-08-31 09:30:00,118.3,118.68,117.84,118.31,33997.0,112.9438,113.3066,112.5047,112.9534,33997.0
2021-08-31 09:40:00,118.38,118.46,117.74,118.05,21250.0,113.0202,113.0966,112.4092,112.7051,21250.0
2021-08-31 09:50:00,118.05,118.19,117.53,118.06,9650.0,112.7051,112.8388,112.2087,112.7147,9650.0
2021-08-31 10:00:00,118.03,118.39,118.02,118.33,18150.0,112.686,113.0297,112.6765,112.9725,18150.0
2021-08-31 10:10:00,118.32,118.48,118.2,118.41,15647.0,112.9629,113.1157,112.8484,113.0488,15647.0
2021-08-31 10:20:00,118.34,118.34,117.94,118.03,21259.0,112.982,112.982,112.6001,112.686,21259.0
2021-08-31 10:30:00,118.02,118.03,117.58,117.87,50605.0,112.6765,112.686,112.2564,112.5333,50605.0
2021-08-31 10:40:00,117.89,118.36,117.87,118.31,19630.0,112.5524,113.0011,112.5333,112.9534,19630.0
2021-08-31 10:50:00,118.31,118.44,117.95,118.11,22630.0,112.9534,113.0775,112.6097,112.7624,22630.0
2021-08-31 11:00:00,118.1,118.12,117.98,118.02,11073.0,112.7529,112.772,112.6383,112.6765,11073.0
2021-08-31 11:10:00,118.01,118.07,117.85,118.05,10880.0,112.667,112.7242,112.5142,112.7051,10880.0
2021-08-31 11:20:00,118.04,118.18,117.99,118.11,13605.0,112.6956,112.8293,112.6479,112.7624,13605.0
2021-08-31 11:30:00,118.09,118.3,118.06,118.23,17006.0,112.7433,112.9438,112.7147,112.877,17006.0
2021-08-31 11:40:00,118.21,118.35,118.2,118.33,20988.0,112.8579,112.9916,112.8484,112.9725,20988.0
2021-08-31 11:50:00,118.3,118.35,118.2,118.24,8922.0,112.9438,112.9916,112.8484,112.8865,8922.0
2021-08-31 12:00:00,118.25,118.34,118.19,118.22,8459.0,112.8961,112.982,112.8388,112.8674,8459.0
2021-08-31 12:10:00,118.2,118.21,118.09,118.11,5732.0,112.8484,112.8579,112.7433,112.7624,5732.0
2021-08-31 12:20:00,118.14,118.24,118.09,118.23,9537.0,112.7911,112.8865,112.7433,112.877,9537.0
2021-08-31 12:30:00,118.21,118.31,118.12,118.31,8552.0,112.8579,112.9534,112.772,112.9534,8552.0
2021-08-31 12:40:00,118.32,118.44,118.32,118.33,6650.0,112.9629,113.0775,112.9629,112.9725,6650.0
2021-08-31 12:50:00,118.3,118.42,118.25,118.41,20130.0,112.9438,113.0584,112.8961,113.0488,20130.0
2021-08-31 13:00:00,118.42,118.6,118.41,118.53,15816.0,113.0584,113.2302,113.0488,113.1634,15816.0
2021-08-31 13:10:00,118.56,118.58,118.33,118.34,27296.0,113.1921,113.2111,112.9725,112.982,27296.0
2021-08-31 13:20:00,118.37,118.42,118.21,118.32,11520.0,113.0107,113.0584,112.8579,112.9629,11520.0
2021-08-31 13:30:00,118.33,118.43,118.31,118.43,13055.0,112.9725,113.0679,112.9534,113.0679,13055.0
2021-08-31 13:40:00,118.45,118.63,118.42,118.53,29477.0,113.087,113.2589,113.0584,113.1634,29477.0
2021-08-31 13:50:00,118.57,118.57,118.33,118.45,41357.0,113.2016,113.2016,112.9725,113.087,41357.0
2021-08-31 14:00:00,118.44,118.47,118.29,118.32,5776.0,113.0775,113.1061,112.9343,112.9629,5776.0
2021-08-31 14:10:00,118.37,118.49,118.33,118.49,7749.0,113.0107,113.1252,112.9725,113.1252,7749.0
2021-08-31 14:20:00,118.51,118.59,118.41,118.41,7385.0,113.1443,113.2207,113.0488,113.0488,7385.0
2021-08-31 14:30:00,118.47,118.52,118.45,118.5,5358.0,113.1061,113.1539,113.087,113.1348,5358.0
2021-08-31 14:40:00,118.49,118.49,118.31,118.37,10541.0,113.1252,113.1252,112.9534,113.0107,10541.0
2021-08-31 14:50:00,118.37,118.55,118.37,118.55,7461.0,113.0107,113.1825,113.0107,113.1825,7461.0
2021-08-31 15:00:00,118.53,118.61,118.49,118.55,9797.0,113.1634,113.2398,113.1252,113.1825,9797.0
2021-08-31 15:10:00,118.54,118.54,118.4,118.47,14833.0,113.173,113.173,113.0393,113.1061,14833.0
2021-08-31 15:20:00,118.42,118.46,118.2,118.2,41509.0,113.0584,113.0966,112.8484,112.8484,41509.0
2021-08-31 15:30:00,118.25,118.51,118.19,118.46,21825.0,112.8961,113.1443,112.8388,113.0966,21825.0
2021-08-31 15:40:00,118.43,118.44,118.29,118.36,27287.0,113.0679,113.0775,112.9343,113.0011,27287.0
2021-08-31 15:50:00,118.35,118.55,118.16,118.4,224415.0,112.9916,113.1825,112.8102,113.0393,224415.0
2021-09-01 09:30:00,118.63,118.75,117.44,117.73,104827.0,113.2589,113.3734,112.1228,112.3996,104827.0
2021-09-01 09:40:00,117.68,117.71,117.17,117.43,46106.0,112.3519,112.3805,111.865,112.1132,46106.0
2021-09-01 09:50:00,117.44,117.75,116.77,117.06,35574.0,112.1228,112.4187,111.4831,111.76,35574.0
2021-09-01 10:00:00,117.05,117.83,116.97,117.8,26463.0,111.7504,112.4951,111.674,112.4665,26463.0
2021-09-01 10:10:00,117.69,118.04,117.56,117.86,31753.0,112.3614,112.6956,112.2373,112.5237,31753.0
2021-09-01 10:20:00,117.82,117.82,117.34,117.42,24702.0,112.4856,112.4856,112.0273,112.1037,24702.0
2021-09-01 10:30:00,117.51,117.95,117.51,117.95,26833.0,112.1896,112.6097,112.1896,112.6097,26833.0
2021-09-01 10:40:00,117.93,118.09,117.4,117.46,17781.0,112.5906,112.7433,112.0846,112.1419,17781.0
2021-09-01 10:50:00,117.45,117.75,117.31,117.72,48661.0,112.1323,112.4187,111.9986,112.3901,48661.0
2021-09-01 11:00:00,117.72,117.83,117.22,117.26,14070.0,112.3901,112.4951,111.9127,111.9509,14070.0
2021-09-01 11:10:00,117.22,117.22,116.94,116.97,14290.0,111.9127,111.9127,111.6454,111.674,14290.0
2021-09-01 11:20:00,116.95,116.98,116.66,116.88,12566.0,111.6549,111.6836,111.3781,111.5881,12566.0
2021-09-01 11:30:00,116.82,116.99,116.67,116.91,11517.0,111.5308,111.6931,111.3876,111.6168,11517.0
2021-09-01 11:40:00,117.01,117.02,116.89,116.97,4200.0,111.7122,111.7218,111.5977,111.674,4200.0
2021-09-01 11:50:00,117.05,117.06,116.84,116.89,15662.0,111.7504,111.76,111.5499,111.5977,15662.0
2021-09-01 12:00:00,116.84,116.94,116.83,116.88,7318.0,111.5499,111.6454,111.5404,111.5881,7318.0
2021-09-01 12:10:00,116.87,117.0,116.86,116.97,10200.0,111.5786,111.7027,111.569,111.674,10200.0
2021-09-01 12:20:00,116.99,117.16,116.99,117.13,24256.0,111.6931,111.8554,111.6931,111.8268,24256.0
2021-09-01 12:30:00,117.15,117.26,117.11,117.21,7732.0,111.8459,111.9509,111.8077,111.9032,7732.0
2021-09-01 12:40:00,117.26,117.32,117.09,117.25,8464.0,111.9509,112.0082,111.7886,111.9414,8464.0
2021-09-01 12:50:00,117.23,117.36,117.17,117.36,9707.0,111.9223,112.0464,111.865,112.0464,9707.0
2021-09-01 13:00:00,117.36,117.41,117.22,117.25,10819.0,112.0464,112.0941,111.9127,111.9414,10819.0
2021-09-01 13:10:00,117.28,117.31,117.2,117.23,5266.0,111.97,111.9986,111.8936,111.9223,5266.0
2021-09-01 13:20:00,117.22,117.25,117.12,117.16,10446.0,111.9127,111.9414,111.8173,111.8554,10446.0
2021-09-01 13:30:00,117.18,117.2,117.13,117.15,5031.0,111.8745,111.8936,111.8268,111.8459,5031.0
2021-09-01 13:40:00,117.15,117.34,117.15,117.26,10489.0,111.8459,112.0273,111.8459,111.9509,10489.0
2021-09-01 13:50:00,117.29,117.52,117.29,117.51,7979.0,111.9796,112.1991,111.9796,112.1896,7979.0
2021-09-01 14:00:00,117.48,117.48,117.36,117.46,9910.0,112.161,112.161,112.0464,112.1419,9910.0
2021-09-01 14:10:00,117.45,117.55,117.38,117.53,6855.0,112.1323,112.2278,112.0655,112.2087,6855.0
2021-09-01 14:20:00,117.52,117.63,117.44,117.59,10966.0,112.1991,112.3042,112.1228,112.266,10966.0
2021-09-01 14:30:00,117.55,117.56,117.37,117.45,16507.0,112.2278,112.2373,112.0559,112.1323,16507.0
2021-09-01 14:40:00,117.46,117.53,117.33,117.39,12775.0,112.1419,112.2087,112.0177,112.075,12775.0
2021-09-01 14:50:00,117.37,117.48,117.33,117.33,14024.0,112.0559,112.161,112.0177,112.0177,14024.0
2021-09-01 15:00:00,117.33,117.33,117.18,117.24,8083.0,112.0177,112.0177,111.8745,111.9318,8083.0
2021-09-01 15:10:00,117.27,117.35,117.21,117.22,17537.0,111.9605,112.0368,111.9032,111.9127,17537.0
2021-09-01 15:20:00,117.23,117.31,117.16,117.2,38967.0,111.9223,111.9986,111.8554,111.8936,38967.0
2021-09-01 15:30:00,117.2,117.25,117.12,117.18,39226.0,111.8936,111.9414,111.8173,111.8745,39226.0
2021-09-01 15:40:00,117.17,117.22,117.06,117.09,41743.0,111.865,111.9127,111.76,111.7886,41743.0
2021-09-01 15:50:00,117.06,117.55,117.05,117.53,141818.0,111.76,112.2278,111.7504,112.2087,141818.0
2021-09-02 09:30:00,117.26,117.55,116.9,117.55,70794.0,111.9509,112.2278,111.6072,112.2278,70794.0
2021-09-02 09:40:00,117.56,117.6,116.93,117.2,26328.0,112.2373,112.2755,111.6359,111.8936,26328.0
2021-09-02 09:50:00,117.16,117.44,116.95,117.42,48510.0,111.8554,112.1228,111.6549,112.1037,48510.0
2021-09-02 10:00:00,117.38,117.58,117.24,117.34,35947.0,112.0655,112.2564,111.9318,112.0273,35947.0
2021-09-02 10:10:00,117.21,117.21,116.9,116.91,17646.0,111.9032,111.9032,111.6072,111.6168,17646.0
2021-09-02 10:20:00,116.87,117.35,116.85,117.35,12756.0,111.5786,112.0368,111.5595,112.0368,12756.0
2021-09-02 10:30:00,117.32,117.46,117.03,117.1,27044.0,112.0082,112.1419,111.7313,111.7982,27044.0
2021-09-02 10:40:00,117.09,117.21,116.97,117.2,13430.0,111.7886,111.9032,111.674,111.8936,13430.0
2021-09-02 10:50:00,117.19,117.32,117.19,117.32,6100.0,111.8841,112.0082,111.8841,112.0082,6100.0
2021-09-02 11:00:00,117.33,117.58,117.31,117.46,12522.0,112.0177,112.2564,111.9986,112.1419,12522.0
2021-09-02 11:10:00,117.47,117.59,117.36,117.41,7468.0,112.1514,112.266,112.0464,112.0941,7468.0
2021-09-02 11:20:00,117.41,117.54,117.41,117.42,6076.0,112.0941,112.2182,112.0941,112.1037,6076.0
2021-09-02 11:30:00,117.43,117.72,117.43,117.55,9259.0,112.1132,112.3901,112.1132,112.2278,9259.0
2021-09-02 11:40:00,117.59,117.71,117.55,117.61,6245.0,112.266,112.3805,112.2278,112.2851,6245.0
2021-09-02 11:50:00,117.62,117.7,117.5,117.62,13650.0,112.2946,112.371,112.18,112.2946,13650.0
2021-09-02 12:00:00,117.64,117.65,117.41,117.47,8631.0,112.3137,112.3233,112.0941,112.1514,8631.0
2021-09-02 12:10:00,117.44,117.57,117.35,117.49,8938.0,112.1228,112.2469,112.0368,112.1705,8938.0
2021-09-02 12:20:00,117.49,117.64,117.46,117.61,12981.0,112.1705,112.3137,112.1419,112.2851,12981.0
2021-09-02 12:30:00,117.61,117.65,117.09,117.36,84660.0,112.2851,112.3233,111.7886,112.0464,84660.0
2021-09-02 12:40:00,117.33,117.35,117.21,117.3,9420.0,112.0177,112.0368,111.9032,111.9891,9420.0
2021-09-02 12:50:00,117.3,117.53,117.3,117.48,5303.0,111.9891,112.2087,111.9891,112.161,5303.0
2021-09-02 13:00:00,117.49,117.5,117.29,117.3,6339.0,112.1705,112.18,111.9796,111.9891,6339.0
2021-09-02 13:10:00,117.31,117.38,117.28,117.34,9251.0,111.9986,112.0655,111.97,112.0273,9251.0
2021-09-02 13:20:00,117.32,117.32,117.0,117.07,16449.0,112.0082,112.0082,111.7027,111.7695,16449.0
2021-09-02 13:30:00,117.07,117.1,116.96,116.97,16872.0,111.7695,111.7982,111.6645,111.674,16872.0
2021-09-02 13:40:00,117.01,117.01,116.83,116.92,11870.0,111.7122,111.7122,111.5404,111.6263,11870.0
2021-09-02 13:50:00,116.9,116.91,116.74,116.84,14348.0,111.6072,111.6168,111.4545,111.5499,14348.0
2021-09-02 14:00:00,116.83,116.95,116.79,116.91,10120.0,111.5404,111.6549,111.5022,111.6168,10120.0
2021-09-02 14:10:00,116.88,116.91,116.7,116.89,12932.0,111.5881,111.6168,111.4163,111.5977,12932.0
2021-09-02 14:20:00,116.93,116.94,116.79,116.81,7654.0,111.6359,111.6454,111.5022,111.5213,7654.0
2021-09-02 14:30:00,116.84,116.89,116.73,116.79,8049.0,111.5499,111.5977,111.4449,111.5022,8049.0
2021-09-02 14:40:00,116.82,117.0,116.82,116.96,7522.0,111.5308,111.7027,111.5308,111.6645,7522.0
2021-09-02 14:50:00,116.92,117.05,116.86,116.95,10214.0,111.6263,111.7504,111.569,111.6549,10214.0
2021-09-02 15:00:00,116.96,117.03,116.88,116.88,14403.0,111.6645,111.7313,111.5881,111.5881,14403.0
2021-09-02 15:10:00,116.9,116.91,116.76,116.83,12420.0,111.6072,111.6168,111.4735,111.5404,12420.0
2021-09-02 15:20:00,116.84,116.89,116.78,116.87,13142.0,111.5499,111.5977,111.4926,111.5786,13142.0
2021-09-02 15:30:00,116.89,116.93,116.76,116.89,16752.0,111.5977,111.6359,111.4735,111.5977,16752.0
2021-09-02 15:40:00,116.86,116.94,116.79,116.86,19912.0,111.569,111.6454,111.5022,111.569,19912.0
2021-09-02 15:50:00,116.9,117.06,116.89,116.98,86787.0,111.6072,111.76,111.5977,111.6836,86787.0
2021-09-03 09:30:00,115.91,116.14,115.65,116.1,43838.0,110.9354,111.1555,110.6865,111.1172,43838.0
2021-09-03 09:40:00,116.04,116.38,115.98,116.28,14052.0,111.0598,111.3852,111.0024,111.2895,14052.0
2021-09-03 09:50:00,116.11,116.5,116.02,116.41,12235.0,111.1268,111.5001,111.0407,111.4139,12235.0
2021-09-03 10:00:00,116.42,116.43,115.91,116.26,20973.0,111.4235,111.4331,110.9354,111.2704,20973.0
2021-09-03 10:10:00,116.28,116.56,116.16,116.44,16479.0,111.2895,111.5575,111.1747,111.4426,16479.0
2021-09-03 10:20:00,116.43,116.43,116.08,116.13,7975.0,111.4331,111.4331,111.0981,111.1459,7975.0
2021-09-03 10:30:00,116.16,116.16,115.95,115.95,11240.0,111.1747,111.1747,110.9737,110.9737,11240.0
2021-09-03 10:40:00,115.97,115.99,115.6,115.96,21518.0,110.9928,111.0119,110.6387,110.9832,21518.0
2021-09-03 10:50:00,115.93,116.12,115.87,116.11,6635.0,110.9545,111.1364,110.8971,111.1268,6635.0
2021-09-03 11:00:00,116.11,116.3,116.05,116.05,9424.0,111.1268,111.3086,111.0694,111.0694,9424.0
2021-09-03 11:10:00,116.08,116.08,115.64,115.69,16003.0,111.0981,111.0981,110.677,110.7248,16003.0
2021-09-03 11:20:00,115.66,115.66,115.38,115.42,9094.0,110.6961,110.6961,110.4281,110.4664,9094.0
2021-09-03 11:30:00,115.38,115.56,115.36,115.48,5470.0,110.4281,110.6004,110.409,110.5238,5470.0
2021-09-03 11:40:00,115.46,115.59,115.45,115.57,6276.0,110.5047,110.6291,110.4951,110.61,6276.0
2021-09-03 11:50:00,115.54,115.54,115.2,115.42,12695.0,110.5813,110.5813,110.2559,110.4664,12695.0
2021-09-03 12:00:00,115.41,115.41,115.28,115.32,4366.0,110.4568,110.4568,110.3324,110.3707,4366.0
2021-09-03 12:10:00,115.3,115.53,115.28,115.45,138722.0,110.3516,110.5717,110.3324,110.4951,138722.0
2021-09-03 12:20:00,115.44,115.48,115.3,115.46,8531.0,110.4856,110.5238,110.3516,110.5047,8531.0
2021-09-03 12:30:00,115.43,115.43,115.31,115.35,5960.0,110.476,110.476,110.3611,110.3994,5960.0
2021-09-03 12:40:00,115.37,115.56,115.35,115.55,3678.0,110.4186,110.6004,110.3994,110.5908,3678.0
2021-09-03 12:50:00,115.54,115.79,115.54,115.79,6364.0,110.5813,110.8205,110.5813,110.8205,6364.0
2021-09-03 13:00:00,115.77,115.97,115.72,115.72,14778.0,110.8014,110.9928,110.7535,110.7535,14778.0
2021-09-03 13:10:00,115.79,115.96,115.79,115.95,19746.0,110.8205,110.9832,110.8205,110.9737,19746.0
2021-09-03 13:20:00,115.97,116.0,115.84,115.9,12124.0,110.9928,111.0215,110.8684,110.9258,12124.0
2021-09-03 13:30:00,115.91,115.91,115.79,115.85,11880.0,110.9354,110.9354,110.8205,110.878,11880.0
2021-09-03 13:40:00,115.83,116.0,115.82,116.0,15335.0,110.8588,111.0215,110.8492,111.0215,15335.0
2021-09-03 13:50:00,115.98,116.09,115.92,115.94,11406.0,111.0024,111.1077,110.945,110.9641,11406.0
2021-09-03 14:00:00,115.94,115.97,115.86,115.86,7341.0,110.9641,110.9928,110.8875,110.8875,7341.0
2021-09-03 14:10:00,115.87,115.93,115.77,115.77,8285.0,110.8971,110.9545,110.8014,110.8014,8285.0
2021-09-03 14:20:00,115.77,115.77,115.61,115.65,7054.0,110.8014,110.8014,110.6483,110.6865,7054.0
2021-09-03 14:30:00,115.61,115.61,115.5,115.55,7924.0,110.6483,110.6483,110.543,110.5908,7924.0
2021-09-03 14:40:00,115.54,115.64,115.5,115.56,11684.0,110.5813,110.677,110.543,110.6004,11684.0
2021-09-03 14:50:00,115.53,115.53,115.38,115.46,7900.0,110.5717,110.5717,110.4281,110.5047,7900.0
2021-09-03 15:00:00,115.46,115.59,115.46,115.51,5908.0,110.5047,110.6291,110.5047,110.5525,5908.0
2021-09-03 15:10:00,115.51,115.58,115.5,115.54,10306.0,110.5525,110.6195,110.543,110.5813,10306.0
2021-09-03 15:20:00,115.52,115.58,115.48,115.5,11286.0,110.5621,110.6195,110.5238,110.543,11286.0
2021-09-03 15:30:00,115.5,115.59,115.4,115.41,16796.0,110.543,110.6291,110.4473,110.4568,16796.0
2021-09-03 15:40:00,115.4,115.48,115.28,115.39,28089.0,110.4473,110.5238,110.3324,110.4377,28089.0
2021-09-03 15:50:00,115.39,115.52,115.29,115.38,76985.0,110.4377,110.5621,110.342,110.4281,76985.0
2021-09-07 09:30:00,114.84,114.95,113.72,114.27,76396.0,109.9113,110.0166,108.8394,109.3658,76396.0
2021-09-07 09:40:00,114.28,114.66,114.12,114.48,29706.0,109.3753,109.739,109.2222,109.5668,29706.0
2021-09-07 09:50:00,114.48,114.6,114.15,114.25,30259.0,109.5668,109.6816,109.2509,109.3466,30259.0
2021-09-07 10:00:00,114.28,114.58,114.2,114.41,31161.0,109.3753,109.6625,109.2988,109.4998,31161.0
2021-09-07 10:10:00,114.38,114.78,114.36,114.59,48812.0,109.471,109.8539,109.4519,109.672,48812.0
2021-09-07 10:20:00,114.61,114.97,114.61,114.78,18773.0,109.6912,110.0357,109.6912,109.8539,18773.0
2021-09-07 10:30:00,114.72,115.0,114.6,114.78,59479.0,109.7965,110.0644,109.6816,109.8539,59479.0
2021-09-07 10:40:00,114.72,114.92,114.71,114.75,11721.0,109.7965,109.9879,109.7869,109.8252,11721.0
2021-09-07 10:50:00,114.73,114.86,114.73,114.75,16116.0,109.806,109.9304,109.806,109.8252,16116.0
2021-09-07 11:00:00,114.77,115.0,114.77,114.82,21230.0,109.8443,110.0644,109.8443,109.8922,21230.0
2021-09-07 11:10:00,114.8,115.13,114.7,115.06,45051.0,109.873,110.1889,109.7773,110.1219,45051.0
2021-09-07 11:20:00,115.04,115.08,114.76,114.86,77008.0,110.1027,110.141,109.8347,109.9304,77008.0
2021-09-07 11:30:00,114.81,114.89,114.68,114.78,13904.0,109.8826,109.9592,109.7582,109.8539,13904.0
2021-09-07 11:40:00,114.78,115.09,114.71,114.98,8956.0,109.8539,110.1506,109.7869,110.0453,8956.0
2021-09-07 11:50:00,114.93,114.97,114.74,114.87,12804.0,109.9974,110.0357,109.8156,109.94,12804.0
2021-09-07 12:00:00,114.85,114.85,114.55,114.78,41725.0,109.9209,109.9209,109.6337,109.8539,41725.0
2021-09-07 12:10:00,114.75,114.8,114.59,114.62,22169.0,109.8252,109.873,109.672,109.7007,22169.0
2021-09-07 12:20:00,114.59,114.6,114.38,114.41,13034.0,109.672,109.6816,109.471,109.4998,13034.0
2021-09-07 12:30:00,114.45,114.48,114.1,114.1,21588.0,109.538,109.5668,109.2031,109.2031,21588.0
2021-09-07 12:40:00,114.1,114.62,114.07,114.5,21059.0,109.2031,109.7007,109.1743,109.5859,21059.0
2021-09-07 12:50:00,114.53,114.75,114.52,114.75,7244.0,109.6146,109.8252,109.605,109.8252,7244.0
2021-09-07 13:00:00,114.75,114.82,114.66,114.68,10470.0,109.8252,109.8922,109.739,109.7582,10470.0
2021-09-07 13:10:00,114.68,114.82,114.67,114.67,9911.0,109.7582,109.8922,109.7486,109.7486,9911.0
2021-09-07 13:20:00,114.67,114.7,114.31,114.32,26203.0,109.7486,109.7773,109.404,109.4136,26203.0
2021-09-07 13:30:00,114.36,114.44,114.2,114.25,22973.0,109.4519,109.5285,109.2988,109.3466,22973.0
2021-09-07 13:40:00,114.22,114.54,114.22,114.53,24330.0,109.3179,109.6242,109.3179,109.6146,24330.0
2021-09-07 13:50:00,114.6,114.79,114.54,114.78,20589.0,109.6816,109.8634,109.6242,109.8539,20589.0
2021-09-07 14:00:00,114.77,114.84,114.63,114.76,38012.0,109.8443,109.9113,109.7103,109.8347,38012.0
2021-09-07 14:10:00,114.8,114.8,114.58,114.66,32437.0,109.873,109.873,109.6625,109.739,32437.0
2021-09-07 14:20:00,114.65,114.68,114.57,114.63,29200.0,109.7295,109.7582,109.6529,109.7103,29200.0
2021-09-07 14:30:00,114.65,114.83,114.62,114.72,32400.0,109.7295,109.9017,109.7007,109.7965,32400.0
2021-09-07 14:40:00,114.73,114.79,114.69,114.75,19442.0,109.806,109.8634,109.7677,109.8252,19442.0
2021-09-07 14:50:00,114.75,114.85,114.68,114.77,23611.0,109.8252,109.9209,109.7582,109.8443,23611.0
2021-09-07 15:00:00,114.82,115.0,114.82,114.87,22766.0,109.8922,110.0644,109.8922,109.94,22766.0
2021-09-07 15:10:00,114.86,114.91,114.78,114.88,18388.0,109.9304,109.9783,109.8539,109.9496,18388.0
2021-09-07 15:20:00,114.87,114.93,114.78,114.79,28585.0,109.94,109.9974,109.8539,109.8634,28585.0
2021-09-07 15:30:00,114.79,114.83,114.59,114.62,50487.0,109.8634,109.9017,109.672,109.7007,50487.0
2021-09-07 15:40:00,114.65,114.66,114.37,114.51,126193.0,109.7295,109.739,109.4615,109.5955,126193.0
2021-09-07 15:50:00,114.48,114.56,114.27,114.5,146963.0,109.5668,109.6433,109.3658,109.5859,146963.0
2021-09-08 09:30:00,114.74,114.83,113.78,114.45,51846.0,109.8156,109.9017,108.8968,109.538,51846.0
2021-09-08 09:40:00,114.48,114.89,114.43,114.7,19002.0,109.5668,109.9592,109.5189,109.7773,19002.0
2021-09-08 09:50:00,114.62,114.63,114.21,114.37,22862.0,109.7007,109.7103,109.3083,109.4615,22862.0
2021-09-08 10:00:00,114.34,114.49,113.9,114.1,26955.0,109.4328,109.5763,109.0116,109.2031,26955.0
2021-09-08 10:10:00,114.09,114.12,113.8,113.93,10987.0,109.1935,109.2222,108.9159,109.0404,10987.0
2021-09-08 10:20:00,113.92,114.03,113.66,113.75,15255.0,109.0308,109.1361,108.7819,108.8681,15255.0
2021-09-08 10:30:00,113.78,113.92,113.3,113.41,16893.0,108.8968,109.0308,108.4374,108.5427,16893.0
2021-09-08 10:40:00,113.44,113.55,113.28,113.45,23168.0,108.5714,108.6767,108.4183,108.581,23168.0
2021-09-08 10:50:00,113.51,113.51,113.15,113.23,15807.0,108.6384,108.6384,108.2938,108.3704,15807.0
2021-09-08 11:00:00,113.2,113.57,113.17,113.47,36164.0,108.3417,108.6958,108.313,108.6001,36164.0
2021-09-08 11:10:00,113.48,113.76,113.47,113.71,18518.0,108.6097,108.8777,108.6001,108.8298,18518.0
2021-09-08 11:20:00,113.7,113.83,113.64,113.64,14581.0,108.8202,108.9446,108.7628,108.7628,14581.0
2021-09-08 11:30:00,113.67,113.75,113.34,113.45,9285.0,108.7915,108.8681,108.4757,108.581,9285.0
2021-09-08 11:40:00,113.42,113.75,113.41,113.63,12850.0,108.5522,108.8681,108.5427,108.7532,12850.0
2021-09-08 11:50:00,113.63,113.7,113.47,113.69,8202.0,108.7532,108.8202,108.6001,108.8107,8202.0
2021-09-08 12:00:00,113.65,114.09,113.61,114.09,9795.0,108.7724,109.1935,108.7341,109.1935,9795.0
2021-09-08 12:10:00,114.07,114.2,114.06,114.14,9267.0,109.1743,109.2988,109.1648,109.2413,9267.0
2021-09-08 12:20:00,114.15,114.21,114.13,114.19,6176.0,109.2509,109.3083,109.2318,109.2892,6176.0
2021-09-08 12:30:00,114.19,114.42,114.15,114.29,35828.0,109.2892,109.5093,109.2509,109.3849,35828.0
2021-09-08 12:40:00,114.26,114.34,114.14,114.21,8798.0,109.3562,109.4328,109.2413,109.3083,8798.0
2021-09-08 12:50:00,114.23,114.27,114.1,114.11,5244.0,109.3275,109.3658,109.2031,109.2126,5244.0
2021-09-08 13:00:00,114.12,114.22,114.05,114.05,8148.0,109.2222,109.3179,109.1552,109.1552,8148.0
2021-09-08 13:10:00,114.07,114.16,114.04,114.16,5668.0,109.1743,109.2605,109.1456,109.2605,5668.0
2021-09-08 13:20:00,114.17,114.24,114.1,114.23,14309.0,109.2701,109.3371,109.2031,109.3275,14309.0
2021-09-08 13:30:00,114.27,114.27,114.06,114.13,20093.0,109.3658,109.3658,109.1648,109.2318,20093.0
2021-09-08 13:40:00,114.15,114.34,114.15,114.24,10664.0,109.2509,109.4328,109.2509,109.3371,10664.0
2021-09-08 13:50:00,114.29,114.29,114.11,114.12,4472.0,109.3849,109.3849,109.2126,109.2222,4472.0
2021-09-08 14:00:00,114.06,114.36,114.0,114.01,13095.0,109.1648,109.4519,109.1074,109.1169,13095.0
2021-09-08 14:10:00,113.95,114.03,113.89,114.02,11087.0,109.0595,109.1361,109.0021,109.1265,11087.0
2021-09-08 14:20:00,114.0,114.03,113.92,113.98,11024.0,109.1074,109.1361,109.0308,109.0882,11024.0
2021-09-08 14:30:00,113.99,114.09,113.93,114.06,7741.0,109.0978,109.1935,109.0404,109.1648,7741.0
2021-09-08 14:40:00,114.03,114.04,113.93,113.93,5887.0,109.1361,109.1456,109.0404,109.0404,5887.0
2021-09-08 14:50:00,113.93,114.16,113.92,114.14,14869.0,109.0404,109.2605,109.0308,109.2413,14869.0
2021-09-08 15:00:00,114.13,114.17,114.05,114.08,11379.0,109.2318,109.2701,109.1552,109.1839,11379.0
2021-09-08 15:10:00,114.05,114.3,114.04,114.3,26973.0,109.1552,109.3945,109.1456,109.3945,26973.0
2021-09-08 15:20:00,114.31,114.31,114.17,114.23,13085.0,109.404,109.404,109.2701,109.3275,13085.0
2021-09-08 15:30:00,114.23,114.23,114.02,114.07,13448.0,109.3275,109.3275,109.1265,109.1743,13448.0
2021-09-08 15:40:00,114.05,114.14,114.01,114.08,25691.0,109.1552,109.2413,109.1169,109.1839,25691.0
2021-09-08 15:50:00,114.1,114.5,114.03,114.25,247006.0,109.2031,109.5859,109.1361,109.3466,247006.0
2021-09-09 09:30:00,114.37,114.86,114.22,114.5,30275.0,109.4615,109.9304,109.3179,109.5859,30275.0
2021-09-09 09:40:00,114.51,114.82,114.15,114.64,13453.0,109.5955,109.8922,109.2509,109.7199,13453.0
2021-09-09 09:50:00,114.59,114.83,114.22,114.81,17551.0,109.672,109.9017,109.3179,109.8826,17551.0
2021-09-09 10:00:00,114.81,115.45,114.62,115.45,11732.0,109.8826,110.4951,109.7007,110.4951,11732.0
2021-09-09 10:10:00,115.43,115.93,115.37,115.46,25979.0,110.476,110.9545,110.4186,110.5047,25979.0
2021-09-09 10:20:00,115.45,115.86,115.44,115.78,42033.0,110.4951,110.8875,110.4856,110.811,42033.0
2021-09-09 10:30:00,115.83,116.1,115.83,115.87,49766.0,110.8588,111.1172,110.8588,110.8971,49766.0
2021-09-09 10:40:00,115.89,115.99,115.72,115.78,27282.0,110.9162,111.0119,110.7535,110.811,27282.0
2021-09-09 10:50:00,115.77,115.95,115.52,115.65,28485.0,110.8014,110.9737,110.5621,110.6865,28485.0
2021-09-09 11:00:00,115.67,115.79,115.54,115.62,20467.0,110.7057,110.8205,110.5813,110.6578,20467.0
2021-09-09 11:10:00,115.6,115.6,115.25,115.25,8245.0,110.6387,110.6387,110.3037,110.3037,8245.0
2021-09-09 11:20:00,115.18,115.3,115.13,115.16,10968.0,110.2367,110.3516,110.1889,110.2176,10968.0
2021-09-09 11:30:00,115.22,115.53,115.16,115.46,8867.0,110.275,110.5717,110.2176,110.5047,8867.0
2021-09-09 11:40:00,115.46,115.49,115.3,115.36,7617.0,110.5047,110.5334,110.3516,110.409,7617.0
2021-09-09 11:50:00,115.37,115.5,115.2,115.44,7058.0,110.4186,110.543,110.2559,110.4856,7058.0
2021-09-09 12:00:00,115.5,115.55,115.27,115.48,8000.0,110.543,110.5908,110.3228,110.5238,8000.0
2021-09-09 12:10:00,115.49,115.5,115.2,115.29,8118.0,110.5334,110.543,110.2559,110.342,8118.0
2021-09-09 12:20:00,115.31,115.32,115.14,115.21,7571.0,110.3611,110.3707,110.1984,110.2654,7571.0
2021-09-09 12:30:00,115.2,115.32,115.13,115.19,15268.0,110.2559,110.3707,110.1889,110.2463,15268.0
2021-09-09 12:40:00,115.2,115.22,115.11,115.11,7744.0,110.2559,110.275,110.1697,110.1697,7744.0
2021-09-09 12:50:00,115.11,115.3,115.03,115.21,8062.0,110.1697,110.3516,110.0931,110.2654,8062.0
2021-09-09 13:00:00,115.23,115.28,115.14,115.18,13271.0,110.2846,110.3324,110.1984,110.2367,13271.0
2021-09-09 13:10:00,115.19,115.38,115.16,115.2,4899.0,110.2463,110.4281,110.2176,110.2559,4899.0
2021-09-09 13:20:00,115.17,115.17,114.76,114.92,16093.0,110.2271,110.2271,109.8347,109.9879,16093.0
2021-09-09 13:30:00,114.92,114.92,114.61,114.64,8679.0,109.9879,109.9879,109.6912,109.7199,8679.0
2021-09-09 13:40:00,114.65,114.81,114.65,114.81,7056.0,109.7295,109.8826,109.7295,109.8826,7056.0
2021-09-09 13:50:00,114.8,114.8,114.6,114.61,9416.0,109.873,109.873,109.6816,109.6912,9416.0
2021-09-09 14:00:00,114.64,114.88,114.53,114.88,12562.0,109.7199,109.9496,109.6146,109.9496,12562.0
2021-09-09 14:10:00,114.91,115.06,114.88,114.95,26320.0,109.9783,110.1219,109.9496,110.0166,26320.0
2021-09-09 14:20:00,114.98,115.11,114.91,114.93,18568.0,110.0453,110.1697,109.9783,109.9974,18568.0
2021-09-09 14:30:00,114.92,114.97,114.68,114.7,18704.0,109.9879,110.0357,109.7582,109.7773,18704.0
2021-09-09 14:40:00,114.7,114.95,114.69,114.91,23060.0,109.7773,110.0166,109.7677,109.9783,23060.0
2021-09-09 14:50:00,114.91,115.0,114.89,114.92,13856.0,109.9783,110.0644,109.9592,109.9879,13856.0
2021-09-09 15:00:00,114.92,114.96,114.83,114.92,19680.0,109.9879,110.0262,109.9017,109.9879,19680.0
2021-09-09 15:10:00,114.92,114.99,114.68,114.69,17532.0,109.9879,110.0549,109.7582,109.7677,17532.0
2021-09-09 15:20:00,114.7,114.78,114.56,114.72,56120.0,109.7773,109.8539,109.6433,109.7965,56120.0
2021-09-09 15:30:00,114.67,114.86,114.57,114.75,15511.0,109.7486,109.9304,109.6529,109.8252,15511.0
2021-09-09 15:40:00,114.73,114.84,114.5,114.52,51267.0,109.806,109.9113,109.5859,109.605,51267.0
2021-09-09 15:50:00,114.51,114.53,114.2,114.27,95265.0,109.5955,109.6146,109.2988,109.3658,95265.0
2021-09-10 09:30:00,114.75,115.03,114.34,114.81,53004.0,109.8252,110.0931,109.4328,109.8826,53004.0
2021-09-10 09:40:00,114.79,115.0,114.45,114.61,15461.0,109.8634,110.0644,109.538,109.6912,15461.0
2021-09-10 09:50:00,114.61,114.65,114.29,114.46,15278.0,109.6912,109.7295,109.3849,109.5476,15278.0
2021-09-10 10:00:00,114.39,114.39,113.73,113.75,16413.0,109.4806,109.4806,108.8489,108.8681,16413.0
2021-09-10 10:10:00,113.75,113.95,113.71,113.78,13394.0,108.8681,109.0595,108.8298,108.8968,13394.0
2021-09-10 10:20:00,113.78,113.98,113.61,113.91,50899.0,108.8968,109.0882,108.7341,109.0212,50899.0
2021-09-10 10:30:00,113.82,113.84,113.5,113.69,20627.0,108.9351,108.9542,108.6288,108.8107,20627.0
2021-09-10 10:40:00,113.69,113.69,113.34,113.48,26704.0,108.8107,108.8107,108.4757,108.6097,26704.0
2021-09-10 10:50:00,113.46,113.65,113.21,113.34,22917.0,108.5905,108.7724,108.3513,108.4757,22917.0
2021-09-10 11:00:00,113.32,113.46,113.26,113.38,11971.0,108.4565,108.5905,108.3991,108.514,11971.0
2021-09-10 11:10:00,113.38,113.46,113.28,113.34,16323.0,108.514,108.5905,108.4183,108.4757,16323.0
2021-09-10 11:20:00,113.29,113.49,113.28,113.42,22341.0,108.4278,108.6192,108.4183,108.5522,22341.0
2021-09-10 11:30:00,113.42,113.82,113.42,113.58,13983.0,108.5522,108.9351,108.5522,108.7054,13983.0
2021-09-10 11:40:00,113.67,113.69,113.4,113.46,20037.0,108.7915,108.8107,108.5331,108.5905,20037.0
2021-09-10 11:50:00,113.42,113.69,113.39,113.67,33702.0,108.5522,108.8107,108.5235,108.7915,33702.0
2021-09-10 12:00:00,113.69,113.71,113.54,113.69,12578.0,108.8107,108.8298,108.6671,108.8107,12578.0
2021-09-10 12:10:00,113.67,113.91,113.65,113.81,8708.0,108.7915,109.0212,108.7724,108.9255,8708.0
2021-09-10 12:20:00,113.81,113.87,113.8,113.86,5611.0,108.9255,108.9829,108.9159,108.9734,5611.0
2021-09-10 12:30:00,113.84,114.07,113.8,114.07,5244.0,108.9542,109.1743,108.9159,109.1743,5244.0
2021-09-10 12:40:00,114.08,114.12,114.02,114.09,5086.0,109.1839,109.2222,109.1265,109.1935,5086.0
2021-09-10 12:50:00,114.13,114.15,113.98,114.03,31023.0,109.2318,109.2509,109.0882,109.1361,31023.0
2021-09-10 13:00:00,113.99,114.1,113.99,114.0,6855.0,109.0978,109.2031,109.0978,109.1074,6855.0
2021-09-10 13:10:00,114.02,114.07,113.92,113.92,6781.0,109.1265,109.1743,109.0308,109.0308,6781.0
2021-09-10 13:20:00,113.94,113.94,113.64,113.64,3920.0,109.0499,109.0499,108.7628,108.7628,3920.0
2021-09-10 13:30:00,113.64,113.79,113.63,113.79,8304.0,108.7628,108.9064,108.7532,108.9064,8304.0
2021-09-10 13:40:00,113.81,113.91,113.7,113.81,13680.0,108.9255,109.0212,108.8202,108.9255,13680.0
2021-09-10 13:50:00,113.82,113.85,113.74,113.82,8193.0,108.9351,108.9638,108.8585,108.9351,8193.0
2021-09-10 14:00:00,113.81,113.97,113.79,113.89,6449.0,108.9255,109.0786,108.9064,109.0021,6449.0
2021-09-10 14:10:00,113.9,113.98,113.8,113.82,10291.0,109.0116,109.0882,108.9159,108.9351,10291.0
2021-09-10 14:20:00,113.8,113.89,113.68,113.7,9257.0,108.9159,109.0021,108.8011,108.8202,9257.0
2021-09-10 14:30:00,113.67,113.72,113.55,113.57,17441.0,108.7915,108.8394,108.6767,108.6958,17441.0
2021-09-10 14:40:00,113.54,113.66,113.54,113.59,7313.0,108.6671,108.7819,108.6671,108.715,7313.0
2021-09-10 14:50:00,113.61,113.65,113.39,113.46,11988.0,108.7341,108.7724,108.5235,108.5905,11988.0
2021-09-10 15:00:00,113.46,113.49,113.36,113.43,17805.0,108.5905,108.6192,108.4948,108.5618,17805.0
2021-09-10 15:10:00,113.42,113.45,113.24,113.3,15255.0,108.5522,108.581,108.38,108.4374,15255.0
2021-09-10 15:20:00,113.3,113.35,113.23,113.25,14077.0,108.4374,108.4853,108.3704,108.3895,14077.0
2021-09-10 15:30:00,113.25,113.33,113.0,113.05,25121.0,108.3895,108.4661,108.1503,108.1981,25121.0
2021-09-10 15:40:00,113.06,113.18,112.93,112.95,23123.0,108.2077,108.3225,108.0833,108.1024,23123.0
2021-09-10 15:50:00,112.88,112.94,112.73,112.84,89317.0,108.0354,108.0928,107.8919,107.9971,89317.0
2021-09-13 09:30:00,113.89,113.99,112.98,113.68,37952.0,109.0021,109.0978,108.1311,108.8011,37952.0
2021-09-13 09:40:00,113.55,113.99,113.39,113.63,34228.0,108.6767,109.0978,108.5235,108.7532,34228.0
2021-09-13 09:50:00,113.7,114.57,113.7,114.0,28530.0,108.8202,109.6529,108.8202,109.1074,28530.0
2021-09-13 10:00:00,113.94,114.05,113.35,113.63,19482.0,109.0499,109.1552,108.4853,108.7532,19482.0
2021-09-13 10:10:00,113.65,114.03,113.55,113.81,22651.0,108.7724,109.1361,108.6767,108.9255,22651.0
2021-09-13 10:20:00,114.03,114.16,113.77,113.97,15131.0,109.1361,109.2605,108.8872,109.0786,15131.0
2021-09-13 10:30:00,114.0,114.33,113.82,114.33,8627.0,109.1074,109.4232,108.9351,109.4232,8627.0
2021-09-13 10:40:00,114.33,114.42,114.09,114.28,7314.0,109.4232,109.5093,109.1935,109.3753,7314.0
2021-09-13 10:50:00,114.32,114.46,114.12,114.18,7375.0,109.4136,109.5476,109.2222,109.2796,7375.0
2021-09-13 11:00:00,114.23,114.23,113.74,113.74,9896.0,109.3275,109.3275,108.8585,108.8585,9896.0
2021-09-13 11:10:00,113.69,113.69,113.2,113.31,11493.0,108.8107,108.8107,108.3417,108.447,11493.0
2021-09-13 11:20:00,113.37,113.69,113.33,113.69,5911.0,108.5044,108.8107,108.4661,108.8107,5911.0
2021-09-13 11:30:00,113.69,113.74,113.49,113.64,6254.0,108.8107,108.8585,108.6192,108.7628,6254.0
2021-09-13 11:40:00,113.62,113.64,113.37,113.37,5895.0,108.7437,108.7628,108.5044,108.5044,5895.0
2021-09-13 11:50:00,113.43,113.76,113.33,113.7,10070.0,108.5618,108.8777,108.4661,108.8202,10070.0
2021-09-13 12:00:00,113.71,113.74,113.58,113.61,7455.0,108.8298,108.8585,108.7054,108.7341,7455.0
2021-09-13 12:10:00,113.64,113.91,113.57,113.6,9618.0,108.7628,109.0212,108.6958,108.7245,9618.0
2021-09-13 12:20:00,113.67,113.82,113.63,113.64,9674.0,108.7915,108.9351,108.7532,108.7628,9674.0
2021-09-13 12:30:00,113.7,113.8,113.67,113.7,8668.0,108.8202,108.9159,108.7915,108.8202,8668.0
2021-09-13 12:40:00,113.66,113.66,113.5,113.6,10317.0,108.7819,108.7819,108.6288,108.7245,10317.0
2021-09-13 12:50:00,113.63,113.81,113.61,113.79,4747.0,108.7532,108.9255,108.7341,108.9064,4747.0
2021-09-13 13:00:00,113.82,113.91,113.73,113.75,9455.0,108.9351,109.0212,108.8489,108.8681,9455.0
2021-09-13 13:10:00,113.77,113.79,113.67,113.7,6092.0,108.8872,108.9064,108.7915,108.8202,6092.0
2021-09-13 13:20:00,113.68,113.69,113.45,113.51,9314.0,108.8011,108.8107,108.581,108.6384,9314.0
2021-09-13 13:30:00,113.51,113.71,113.51,113.55,8716.0,108.6384,108.8298,108.6384,108.6767,8716.0
2021-09-13 13:40:00,113.55,113.6,113.44,113.56,12637.0,108.6767,108.7245,108.5714,108.6862,12637.0
2021-09-13 13:50:00,113.54,113.58,113.36,113.36,6875.0,108.6671,108.7054,108.4948,108.4948,6875.0
2021-09-13 14:00:00,113.38,113.48,113.33,113.42,10125.0,108.514,108.6097,108.4661,108.5522,10125.0
2021-09-13 14:10:00,113.38,113.39,113.21,113.36,7003.0,108.514,108.5235,108.3513,108.4948,7003.0
2021-09-13 14:20:00,113.34,113.4,113.14,113.24,21168.0,108.4757,108.5331,108.2843,108.38,21168.0
2021-09-13 14:30:00,113.26,113.26,113.07,113.08,5936.0,108.3991,108.3991,108.2173,108.2268,5936.0
2021-09-13 14:40:00,113.05,113.44,113.03,113.4,5423.0,108.1981,108.5714,108.179,108.5331,5423.0
2021-09-13 14:50:00,113.38,113.58,113.38,113.51,8381.0,108.514,108.7054,108.514,108.6384,8381.0
2021-09-13 15:00:00,113.47,113.47,113.23,113.37,11541.0,108.6001,108.6001,108.3704,108.5044,11541.0
2021-09-13 15:10:00,113.38,113.51,113.38,113.41,20287.0,108.514,108.6384,108.514,108.5427,20287.0
2021-09-13 15:20:00,113.38,113.63,113.3,113.63,13915.0,108.514,108.7532,108.4374,108.7532,13915.0
2021-09-13 15:30:00,113.63,113.65,113.5,113.54,25918.0,108.7532,108.7724,108.6288,108.6671,25918.0
2021-09-13 15:40:00,113.53,113.53,113.29,113.37,24546.0,108.6575,108.6575,108.4278,108.5044,24546.0
2021-09-13 15:50:00,113.41,113.6,113.11,113.5,202944.0,108.5427,108.7245,108.2556,108.6288,202944.0
2021-09-14 09:30:00,114.54,114.54,113.46,113.47,38503.0,109.6242,109.6242,108.5905,108.6001,38503.0
2021-09-14 09:40:00,113.4,113.47,112.97,113.36,21341.0,108.5331,108.6001,108.1216,108.4948,21341.0
2021-09-14 09:50:00,113.4,113.68,113.09,113.09,20489.0,108.5331,108.8011,108.2364,108.2364,20489.0
2021-09-14 10:00:00,113.06,113.24,112.85,113.23,16797.0,108.2077,108.38,108.0067,108.3704,16797.0
2021-09-14 10:10:00,113.27,113.27,112.84,112.93,10578.0,108.4087,108.4087,107.9971,108.0833,10578.0
2021-09-14 10:20:00,112.95,113.02,112.37,112.38,30491.0,108.1024,108.1694,107.5473,107.5569,30491.0
2021-09-14 10:30:00,112.37,112.52,112.18,112.34,23916.0,107.5473,107.6909,107.3655,107.5186,23916.0
2021-09-14 10:40:00,112.32,112.86,112.32,112.84,11782.0,107.4995,108.0163,107.4995,107.9971,11782.0
2021-09-14 10:50:00,112.89,112.95,112.65,112.84,11410.0,108.045,108.1024,107.8153,107.9971,11410.0
2021-09-14 11:00:00,112.77,112.94,112.67,112.94,29136.0,107.9301,108.0928,107.8344,108.0928,29136.0
2021-09-14 11:10:00,113.03,113.07,112.95,113.01,9368.0,108.179,108.2173,108.1024,108.1598,9368.0
2021-09-14 11:20:00,113.06,113.08,112.83,112.94,13630.0,108.2077,108.2268,107.9876,108.0928,13630.0
2021-09-14 11:30:00,112.95,113.0,112.73,112.9,13204.0,108.1024,108.1503,107.8919,108.0546,13204.0
2021-09-14 11:40:00,112.88,113.04,112.73,112.79,10182.0,108.0354,108.1886,107.8919,107.9493,10182.0
2021-09-14 11:50:00,112.79,112.85,112.62,112.76,20322.0,107.9493,108.0067,107.7866,107.9206,20322.0
2021-09-14 12:00:00,112.76,112.88,112.52,112.64,53855.0,107.9206,108.0354,107.6909,107.8057,53855.0
2021-09-14 12:10:00,112.68,112.68,112.43,112.43,8175.0,107.844,107.844,107.6047,107.6047,8175.0
2021-09-14 12:20:00,112.39,112.47,112.34,112.46,8000.0,107.5665,107.643,107.5186,107.6334,8000.0
2021-09-14 12:30:00,112.47,112.57,112.41,112.48,12920.0,107.643,107.7387,107.5856,107.6526,12920.0
2021-09-14 12:40:00,112.47,112.48,112.28,112.28,9825.0,107.643,107.6526,107.4612,107.4612,9825.0
2021-09-14 12:50:00,112.27,112.36,112.24,112.28,8462.0,107.4516,107.5377,107.4229,107.4612,8462.0
2021-09-14 13:00:00,112.32,112.4,112.19,112.22,9122.0,107.4995,107.576,107.375,107.4037,9122.0
2021-09-14 13:10:00,112.19,112.56,112.19,112.56,8562.0,107.375,107.7292,107.375,107.7292,8562.0
2021-09-14 13:20:00,112.59,112.85,112.59,112.72,38964.0,107.7579,108.0067,107.7579,107.8823,38964.0
2021-09-14 13:30:00,112.73,112.78,112.61,112.78,12387.0,107.8919,107.9397,107.777,107.9397,12387.0
2021-09-14 13:40:00,112.78,112.91,112.66,112.67,12620.0,107.9397,108.0641,107.8249,107.8344,12620.0
2021-09-14 13:50:00,112.64,112.64,112.5,112.51,24371.0,107.8057,107.8057,107.6717,107.6813,24371.0
2021-09-14 14:00:00,112.51,112.66,112.5,112.62,10372.0,107.6813,107.8249,107.6717,107.7866,10372.0
2021-09-14 14:10:00,112.64,112.66,112.49,112.55,13243.0,107.8057,107.8249,107.6622,107.7196,13243.0
2021-09-14 14:20:00,112.57,112.57,112.35,112.45,13088.0,107.7387,107.7387,107.5282,107.6239,13088.0
2021-09-14 14:30:00,112.43,112.46,112.29,112.45,10096.0,107.6047,107.6334,107.4707,107.6239,10096.0
2021-09-14 14:40:00,112.48,112.56,112.41,112.44,14118.0,107.6526,107.7292,107.5856,107.6143,14118.0
2021-09-14 14:50:00,112.44,112.62,112.37,112.6,10653.0,107.6143,107.7866,107.5473,107.7674,10653.0
2021-09-14 15:00:00,112.59,112.65,112.41,112.45,14377.0,107.7579,107.8153,107.5856,107.6239,14377.0
2021-09-14 15:10:00,112.47,112.49,112.16,112.31,21046.0,107.643,107.6622,107.3463,107.4899,21046.0
2021-09-14 15:20:00,112.29,112.56,112.23,112.37,25645.0,107.4707,107.7292,107.4133,107.5473,25645.0
2021-09-14 15:30:00,112.33,112.36,112.11,112.31,36368.0,107.509,107.5377,107.2985,107.4899,36368.0
2021-09-14 15:40:00,112.29,112.4,112.16,112.28,73637.0,107.4707,107.576,107.3463,107.4612,73637.0
2021-09-14 15:50:00,112.25,112.72,112.16,112.37,191419.0,107.4325,107.8823,107.3463,107.5473,191419.0
2021-09-15 09:30:00,111.92,112.14,111.43,111.75,30935.0,107.1166,107.3272,106.6477,106.9539,30935.0
2021-09-15 09:40:00,111.74,112.33,111.69,112.33,18400.0,106.9443,107.509,106.8965,107.509,18400.0
2021-09-15 09:50:00,112.3,112.47,112.09,112.27,13444.0,107.4803,107.643,107.2793,107.4516,13444.0
2021-09-15 10:00:00,112.29,112.44,111.83,111.83,11181.0,107.4707,107.6143,107.0305,107.0305,11181.0
2021-09-15 10:10:00,111.78,111.82,111.44,111.74,7913.0,106.9826,107.0209,106.6572,106.9443,7913.0
2021-09-15 10:20:00,111.72,111.72,111.55,111.55,6832.0,106.9252,106.9252,106.7625,106.7625,6832.0
2021-09-15 10:30:00,111.55,112.14,111.54,111.88,19087.0,106.7625,107.3272,106.7529,107.0783,19087.0
2021-09-15 10:40:00,111.81,111.81,111.46,111.72,9265.0,107.0113,107.0113,106.6764,106.9252,9265.0
2021-09-15 10:50:00,111.77,112.0,111.67,112.0,5643.0,106.9731,107.1932,106.8774,107.1932,5643.0
2021-09-15 11:00:00,112.01,112.48,111.9,112.45,12103.0,107.2028,107.6526,107.0975,107.6239,12103.0
2021-09-15 11:10:00,112.39,112.55,112.31,112.47,7928.0,107.5665,107.7196,107.4899,107.643,7928.0
2021-09-15 11:20:00,112.53,112.61,112.46,112.48,7809.0,107.7004,107.777,107.6334,107.6526,7809.0
2021-09-15 11:30:00,112.46,112.61,112.28,112.6,4410.0,107.6334,107.777,107.4612,107.7674,4410.0
2021-09-15 11:40:00,112.58,112.64,112.36,112.44,4400.0,107.7483,107.8057,107.5377,107.6143,4400.0
2021-09-15 11:50:00,112.49,112.66,112.37,112.64,5600.0,107.6622,107.8249,107.5473,107.8057,5600.0
2021-09-15 12:00:00,112.63,112.63,112.3,112.41,11654.0,107.7962,107.7962,107.4803,107.5856,11654.0
2021-09-15 12:10:00,112.45,112.45,112.26,112.26,20004.0,107.6239,107.6239,107.442,107.442,20004.0
2021-09-15 12:20:00,112.26,112.36,112.25,112.25,28495.0,107.442,107.5377,107.4325,107.4325,28495.0
2021-09-15 12:30:00,112.28,112.35,112.2,112.33,25700.0,107.4612,107.5282,107.3846,107.509,25700.0
2021-09-15 12:40:00,112.33,112.48,112.29,112.32,35841.0,107.509,107.6526,107.4707,107.4995,35841.0
2021-09-15 12:50:00,112.31,112.58,112.28,112.54,16066.0,107.4899,107.7483,107.4612,107.71,16066.0
2021-09-15 13:00:00,112.59,112.74,112.55,112.69,7734.0,107.7579,107.9014,107.7196,107.8536,7734.0
2021-09-15 13:10:00,112.67,112.87,112.66,112.71,12567.0,107.8344,108.0259,107.8249,107.8727,12567.0
2021-09-15 13:20:00,112.7,112.78,112.65,112.74,5162.0,107.8631,107.9397,107.8153,107.9014,5162.0
2021-09-15 13:30:00,112.73,112.82,112.68,112.72,16230.0,107.8919,107.978,107.844,107.8823,16230.0
2021-09-15 13:40:00,112.72,112.99,112.71,112.94,5324.0,107.8823,108.1407,107.8727,108.0928,5324.0
2021-09-15 13:50:00,112.94,112.94,112.67,112.7,12974.0,108.0928,108.0928,107.8344,107.8631,12974.0
2021-09-15 14:00:00,112.7,112.77,112.56,112.63,12812.0,107.8631,107.9301,107.7292,107.7962,12812.0
2021-09-15 14:10:00,112.66,112.71,112.41,112.43,4516.0,107.8249,107.8727,107.5856,107.6047,4516.0
2021-09-15 14:20:00,112.44,112.55,112.31,112.48,13289.0,107.6143,107.7196,107.4899,107.6526,13289.0
2021-09-15 14:30:00,112.5,112.5,112.39,112.46,12922.0,107.6717,107.6717,107.5665,107.6334,12922.0
2021-09-15 14:40:00,112.52,112.54,112.44,112.48,8554.0,107.6909,107.71,107.6143,107.6526,8554.0
2021-09-15 14:50:00,112.54,112.56,112.46,112.48,8673.0,107.71,107.7292,107.6334,107.6526,8673.0
2021-09-15 15:00:00,112.51,112.83,112.44,112.77,9390.0,107.6813,107.9876,107.6143,107.9301,9390.0
2021-09-15 15:10:00,112.79,113.04,112.78,112.98,18063.0,107.9493,108.1886,107.9397,108.1311,18063.0
2021-09-15 15:20:00,113.01,113.03,112.9,112.91,25509.0,108.1598,108.179,108.0546,108.0641,25509.0
2021-09-15 15:30:00,112.9,112.98,112.79,112.85,70138.0,108.0546,108.1311,107.9493,108.0067,70138.0
2021-09-15 15:40:00,112.85,112.92,112.78,112.78,57741.0,108.0067,108.0737,107.9397,107.9397,57741.0
2021-09-15 15:50:00,112.78,112.97,112.72,112.91,146824.0,107.9397,108.1216,107.8823,108.0641,146824.0
2021-09-16 09:30:00,113.54,114.11,112.95,114.11,54299.0,108.6671,109.2126,108.1024,109.2126,54299.0
2021-09-16 09:40:00,114.01,114.24,113.82,113.84,44558.0,109.1169,109.3371,108.9351,108.9542,44558.0
2021-09-16 09:50:00,113.7,113.95,113.45,113.68,22614.0,108.8202,109.0595,108.581,108.8011,22614.0
2021-09-16 10:00:00,113.66,113.73,113.24,113.49,11912.0,108.7819,108.8489,108.38,108.6192,11912.0
2021-09-16 10:10:00,113.44,113.56,113.28,113.31,9902.0,108.5714,108.6862,108.4183,108.447,9902.0
2021-09-16 10:20:00,113.34,113.63,113.29,113.52,10631.0,108.4757,108.7532,108.4278,108.648,10631.0
2021-09-16 10:30:00,113.51,114.1,113.44,114.09,30348.0,108.6384,109.2031,108.5714,109.1935,30348.0
2021-09-16 10:40:00,114.06,114.16,113.68,113.69,26265.0,109.1648,109.2605,108.8011,108.8107,26265.0
2021-09-16 10:50:00,113.64,113.94,113.49,113.69,85158.0,108.7628,109.0499,108.6192,108.8107,85158.0
2021-09-16 11:00:00,113.67,113.72,113.45,113.65,16529.0,108.7915,108.8394,108.581,108.7724,16529.0
2021-09-16 11:10:00,113.62,113.78,113.39,113.57,11191.0,108.7437,108.8968,108.5235,108.6958,11191.0
2021-09-16 11:20:00,113.58,113.8,113.51,113.73,8879.0,108.7054,108.9159,108.6384,108.8489,8879.0
2021-09-16 11:30:00,113.78,113.86,113.66,113.77,8429.0,108.8968,108.9734,108.7819,108.8872,8429.0
2021-09-16 11:40:00,113.82,113.85,113.61,113.72,6828.0,108.9351,108.9638,108.7341,108.8394,6828.0
2021-09-16 11:50:00,113.76,113.8,113.56,113.7,13352.0,108.8777,108.9159,108.6862,108.8202,13352.0
2021-09-16 12:00:00,113.74,113.84,113.65,113.79,15625.0,108.8585,108.9542,108.7724,108.9064,15625.0
2021-09-16 12:10:00,113.76,113.93,113.65,113.91,18027.0,108.8777,109.0404,108.7724,109.0212,18027.0
2021-09-16 12:20:00,113.9,114.05,113.83,114.0,9738.0,109.0116,109.1552,108.9446,109.1074,9738.0
2021-09-16 12:30:00,114.07,114.1,113.86,113.88,5580.0,109.1743,109.2031,108.9734,108.9925,5580.0
2021-09-16 12:40:00,113.89,114.13,113.8,114.03,7882.0,109.0021,109.2318,108.9159,109.1361,7882.0
2021-09-16 12:50:00,114.03,114.03,113.81,113.97,9031.0,109.1361,109.1361,108.9255,109.0786,9031.0
2021-09-16 13:00:00,113.91,113.91,113.76,113.84,5247.0,109.0212,109.0212,108.8777,108.9542,5247.0
2021-09-16 13:10:00,113.83,114.03,113.75,113.97,8069.0,108.9446,109.1361,108.8681,109.0786,8069.0
2021-09-16 13:20:00,113.98,113.98,113.8,113.83,10207.0,109.0882,109.0882,108.9159,108.9446,10207.0
2021-09-16 13:30:00,113.81,113.82,113.67,113.7,8129.0,108.9255,108.9351,108.7915,108.8202,8129.0
2021-09-16 13:40:00,113.75,113.76,113.58,113.58,10368.0,108.8681,108.8777,108.7054,108.7054,10368.0
2021-09-16 13:50:00,113.63,113.9,113.63,113.83,15987.0,108.7532,109.0116,108.7532,108.9446,15987.0
2021-09-16 14:00:00,113.81,113.88,113.76,113.76,7925.0,108.9255,108.9925,108.8777,108.8777,7925.0
2021-09-16 14:10:00,113.8,113.95,113.66,113.66,13876.0,108.9159,109.0595,108.7819,108.7819,13876.0
2021-09-16 14:20:00,113.7,113.79,113.64,113.7,25033.0,108.8202,108.9064,108.7628,108.8202,25033.0
2021-09-16 14:30:00,113.68,113.81,113.64,113.75,13070.0,108.8011,108.9255,108.7628,108.8681,13070.0
2021-09-16 14:40:00,113.76,113.87,113.71,113.87,10495.0,108.8777,108.9829,108.8298,108.9829,10495.0
2021-09-16 14:50:00,113.85,114.01,113.83,113.92,16601.0,108.9638,109.1169,108.9446,109.0308,16601.0
2021-09-16 15:00:00,113.91,114.1,113.86,114.04,29048.0,109.0212,109.2031,108.9734,109.1456,29048.0
2021-09-16 15:10:00,114.05,114.13,113.81,113.86,19088.0,109.1552,109.2318,108.9255,108.9734,19088.0
2021-09-16 15:20:00,113.87,113.92,113.81,113.82,18306.0,108.9829,109.0308,108.9255,108.9351,18306.0
2021-09-16 15:30:00,113.82,113.92,113.8,113.85,34465.0,108.9351,109.0308,108.9159,108.9638,34465.0
2021-09-16 15:40:00,113.87,113.91,113.64,113.67,40308.0,108.9829,109.0212,108.7628,108.7915,40308.0
2021-09-16 15:50:00,113.64,113.71,113.47,113.64,163627.0,108.7628,108.8298,108.6001,108.7628,163627.0
2021-09-17 09:30:00,114.2,115.14,114.01,114.6,408643.0,109.2988,110.1984,109.1169,109.6816,408643.0
2021-09-17 09:40:00,114.58,115.46,114.58,115.0,75121.0,109.6625,110.5047,109.6625,110.0644,75121.0
2021-09-17 09:50:00,114.96,115.66,114.89,115.6,88602.0,110.0262,110.6961,109.9592,110.6387,88602.0
2021-09-17 10:00:00,115.58,115.78,115.36,115.48,54734.0,110.6195,110.811,110.409,110.5238,54734.0
2021-09-17 10:10:00,115.48,115.73,115.18,115.3,41009.0,110.5238,110.7631,110.2367,110.3516,41009.0
2021-09-17 10:20:00,115.25,115.33,115.07,115.23,18382.0,110.3037,110.3803,110.1314,110.2846,18382.0
2021-09-17 10:30:00,115.2,115.2,114.84,115.04,18811.0,110.2559,110.2559,109.9113,110.1027,18811.0
2021-09-17 10:40:00,115.08,115.13,114.76,115.06,19799.0,110.141,110.1889,109.8347,110.1219,19799.0
2021-09-17 10:50:00,115.0,115.23,114.85,114.92,8849.0,110.0644,110.2846,109.9209,109.9879,8849.0
2021-09-17 11:00:00,114.88,114.91,114.51,114.61,28065.0,109.9496,109.9783,109.5955,109.6912,28065.0
2021-09-17 11:10:00,114.6,114.6,114.32,114.45,12784.0,109.6816,109.6816,109.4136,109.538,12784.0
2021-09-17 11:20:00,114.42,114.51,114.0,114.04,11094.0,109.5093,109.5955,109.1074,109.1456,11094.0
2021-09-17 11:30:00,114.06,114.18,113.81,114.09,16636.0,109.1648,109.2796,108.9255,109.1935,16636.0
2021-09-17 11:40:00,114.1,114.35,114.02,114.32,7568.0,109.2031,109.4423,109.1265,109.4136,7568.0
2021-09-17 11:50:00,114.27,114.42,114.13,114.38,7820.0,109.3658,109.5093,109.2318,109.471,7820.0
2021-09-17 12:00:00,114.38,114.69,114.25,114.66,11272.0,109.471,109.7677,109.3466,109.739,11272.0
2021-09-17 12:10:00,114.65,114.7,114.47,114.57,20700.0,109.7295,109.7773,109.5572,109.6529,20700.0
2021-09-17 12:20:00,114.55,114.67,114.38,114.38,4608.0,109.6337,109.7486,109.471,109.471,4608.0
2021-09-17 12:30:00,114.45,114.56,114.43,114.53,6194.0,109.538,109.6433,109.5189,109.6146,6194.0
2021-09-17 12:40:00,114.54,114.57,114.3,114.34,3554.0,109.6242,109.6529,109.3945,109.4328,3554.0
2021-09-17 12:50:00,114.35,114.47,114.23,114.25,3547.0,109.4423,109.5572,109.3275,109.3466,3547.0
2021-09-17 13:00:00,114.22,114.22,114.05,114.14,5942.0,109.3179,109.3179,109.1552,109.2413,5942.0
2021-09-17 13:10:00,114.17,114.17,113.97,113.97,3360.0,109.2701,109.2701,109.0786,109.0786,3360.0
2021-09-17 13:20:00,113.95,114.14,113.93,114.1,4561.0,109.0595,109.2413,109.0404,109.2031,4561.0
2021-09-17 13:30:00,114.12,114.23,113.95,114.18,9066.0,109.2222,109.3275,109.0595,109.2796,9066.0
2021-09-17 13:40:00,114.16,114.18,113.86,113.9,3949.0,109.2605,109.2796,108.9734,109.0116,3949.0
2021-09-17 13:50:00,113.89,114.24,113.82,114.2,17598.0,109.0021,109.3371,108.9351,109.2988,17598.0
2021-09-17 14:00:00,114.14,114.25,114.01,114.24,11314.0,109.2413,109.3466,109.1169,109.3371,11314.0
2021-09-17 14:10:00,114.27,114.38,114.11,114.12,12760.0,109.3658,109.471,109.2126,109.2222,12760.0
2021-09-17 14:20:00,114.1,114.2,114.05,114.15,12647.0,109.2031,109.2988,109.1552,109.2509,12647.0
2021-09-17 14:30:00,114.13,114.23,114.01,114.16,8017.0,109.2318,109.3275,109.1169,109.2605,8017.0
2021-09-17 14:40:00,114.18,114.37,114.15,114.37,10676.0,109.2796,109.4615,109.2509,109.4615,10676.0
2021-09-17 14:50:00,114.37,114.57,114.36,114.4,19097.0,109.4615,109.6529,109.4519,109.4902,19097.0
2021-09-17 15:00:00,114.43,114.56,114.42,114.5,17562.0,109.5189,109.6433,109.5093,109.5859,17562.0
2021-09-17 15:10:00,114.52,114.63,114.43,114.59,28056.0,109.605,109.7103,109.5189,109.672,28056.0
2021-09-17 15:20:00,114.6,114.71,114.5,114.57,15557.0,109.6816,109.7869,109.5859,109.6529,15557.0
2021-09-17 15:30:00,114.58,114.73,114.45,114.55,32529.0,109.6625,109.806,109.538,109.6337,32529.0
2021-09-17 15:40:00,114.55,114.6,114.18,114.23,25156.0,109.6337,109.6816,109.2796,109.3275,25156.0
2021-09-17 15:50:00,114.26,114.71,114.26,114.61,99982.0,109.3562,109.7869,109.3562,109.6912,99982.0
2021-09-20 09:30:00,113.34,113.81,112.52,113.17,49260.0,108.4757,108.9255,107.6909,108.313,49260.0
2021-09-20 09:40:00,113.17,114.43,113.14,114.43,12502.0,108.313,109.5189,108.2843,109.5189,12502.0
2021-09-20 09:50:00,114.43,114.46,113.7,113.73,20075.0,109.5189,109.5476,108.8202,108.8489,20075.0
2021-09-20 10:00:00,113.66,113.93,113.16,113.77,14899.0,108.7819,109.0404,108.3034,108.8872,14899.0
2021-09-20 10:10:00,113.83,113.86,113.15,113.22,11057.0,108.9446,108.9734,108.2938,108.3608,11057.0
2021-09-20 10:20:00,113.14,113.22,112.89,113.11,10206.0,108.2843,108.3608,108.045,108.2556,10206.0
2021-09-20 10:30:00,113.03,113.33,112.99,113.17,7796.0,108.179,108.4661,108.1407,108.313,7796.0
2021-09-20 10:40:00,113.15,113.23,112.91,113.23,7931.0,108.2938,108.3704,108.0641,108.3704,7931.0
2021-09-20 10:50:00,113.16,113.32,112.82,112.99,8086.0,108.3034,108.4565,107.978,108.1407,8086.0
2021-09-20 11:00:00,113.02,113.43,112.81,113.31,14806.0,108.1694,108.5618,107.9684,108.447,14806.0
2021-09-20 11:10:00,113.29,113.36,112.81,112.92,14415.0,108.4278,108.4948,107.9684,108.0737,14415.0
2021-09-20 11:20:00,112.94,113.02,112.73,112.8,5730.0,108.0928,108.1694,107.8919,107.9589,5730.0
2021-09-20 11:30:00,112.8,112.8,112.38,112.42,8285.0,107.9589,107.9589,107.5569,107.5952,8285.0
2021-09-20 11:40:00,112.41,112.44,112.28,112.4,8586.0,107.5856,107.6143,107.4612,107.576,8586.0
2021-09-20 11:50:00,112.38,112.44,112.23,112.36,17730.0,107.5569,107.6143,107.4133,107.5377,17730.0
2021-09-20 12:00:00,112.37,112.46,112.31,112.34,11794.0,107.5473,107.6334,107.4899,107.5186,11794.0
2021-09-20 12:10:00,112.38,112.59,112.3,112.51,17245.0,107.5569,107.7579,107.4803,107.6813,17245.0
2021-09-20 12:20:00,112.51,112.53,112.26,112.35,8151.0,107.6813,107.7004,107.442,107.5282,8151.0
2021-09-20 12:30:00,112.36,112.44,112.22,112.27,6405.0,107.5377,107.6143,107.4037,107.4516,6405.0
2021-09-20 12:40:00,112.29,112.31,112.1,112.2,5875.0,107.4707,107.4899,107.2889,107.3846,5875.0
2021-09-20 12:50:00,112.23,112.28,111.89,111.92,10986.0,107.4133,107.4612,107.0879,107.1166,10986.0
2021-09-20 13:00:00,111.92,112.0,111.65,111.65,10108.0,107.1166,107.1932,106.8582,106.8582,10108.0
2021-09-20 13:10:00,111.67,112.08,111.66,112.08,13257.0,106.8774,107.2698,106.8678,107.2698,13257.0
2021-09-20 13:20:00,112.09,112.27,112.04,112.27,29726.0,107.2793,107.4516,107.2315,107.4516,29726.0
2021-09-20 13:30:00,112.25,112.37,112.1,112.37,8893.0,107.4325,107.5473,107.2889,107.5473,8893.0
2021-09-20 13:40:00,112.37,112.41,112.07,112.28,11329.0,107.5473,107.5856,107.2602,107.4612,11329.0
2021-09-20 13:50:00,112.33,112.33,112.2,112.27,5170.0,107.509,107.509,107.3846,107.4516,5170.0
2021-09-20 14:00:00,112.28,112.5,112.22,112.34,20035.0,107.4612,107.6717,107.4037,107.5186,20035.0
2021-09-20 14:10:00,112.33,112.33,112.0,112.09,8833.0,107.509,107.509,107.1932,107.2793,8833.0
2021-09-20 14:20:00,112.07,112.1,111.82,111.91,8710.0,107.2602,107.2889,107.0209,107.1071,8710.0
2021-09-20 14:30:00,111.89,111.97,111.77,111.88,9653.0,107.0879,107.1645,106.9731,107.0783,9653.0
2021-09-20 14:40:00,111.9,112.1,111.72,111.78,12063.0,107.0975,107.2889,106.9252,106.9826,12063.0
2021-09-20 14:50:00,111.83,111.99,111.64,111.84,11221.0,107.0305,107.1836,106.8486,107.0401,11221.0
2021-09-20 15:00:00,111.84,111.95,111.62,111.75,11109.0,107.0401,107.1453,106.8295,106.9539,11109.0
2021-09-20 15:10:00,111.72,112.0,111.72,111.91,27188.0,106.9252,107.1932,106.9252,107.1071,27188.0
2021-09-20 15:20:00,111.92,112.26,111.88,112.26,14461.0,107.1166,107.442,107.0783,107.442,14461.0
2021-09-20 15:30:00,112.29,112.6,112.25,112.51,17773.0,107.4707,107.7674,107.4325,107.6813,17773.0
2021-09-20 15:40:00,112.56,112.79,112.49,112.68,19698.0,107.7292,107.9493,107.6622,107.844,19698.0
2021-09-20 15:50:00,112.7,113.23,112.7,113.13,128151.0,107.8631,108.3704,107.8631,108.2747,128151.0
2021-09-21 09:30:00,114.04,115.22,113.97,115.01,55799.0,109.1456,110.275,109.0786,110.074,55799.0
2021-09-21 09:40:00,115.01,115.01,114.16,114.38,26842.0,110.074,110.074,109.2605,109.471,26842.0
2021-09-21 09:50:00,114.31,114.42,114.01,114.42,17992.0,109.404,109.5093,109.1169,109.5093,17992.0
2021-09-21 10:00:00,114.42,114.57,113.74,113.76,21511.0,109.5093,109.6529,108.8585,108.8777,21511.0
2021-09-21 10:10:00,113.72,114.15,113.71,114.15,11151.0,108.8394,109.2509,108.8298,109.2509,11151.0
2021-09-21 10:20:00,114.18,114.22,113.73,114.2,37292.0,109.2796,109.3179,108.8489,109.2988,37292.0
2021-09-21 10:30:00,114.15,114.32,113.78,113.97,10170.0,109.2509,109.4136,108.8968,109.0786,10170.0
2021-09-21 10:40:00,113.98,113.98,113.42,113.5,18282.0,109.0882,109.0882,108.5522,108.6288,18282.0
2021-09-21 10:50:00,113.49,114.03,113.43,113.92,21022.0,108.6192,109.1361,108.5618,109.0308,21022.0
2021-09-21 11:00:00,113.91,114.34,113.74,114.34,29108.0,109.0212,109.4328,108.8585,109.4328,29108.0
2021-09-21 11:10:00,114.32,114.56,114.27,114.42,20796.0,109.4136,109.6433,109.3658,109.5093,20796.0
2021-09-21 11:20:00,114.42,114.44,114.27,114.3,17364.0,109.5093,109.5285,109.3658,109.3945,17364.0
2021-09-21 11:30:00,114.38,115.12,114.37,114.9,22039.0,109.471,110.1793,109.4615,109.9687,22039.0
2021-09-21 11:40:00,114.92,115.1,114.83,114.98,15163.0,109.9879,110.1601,109.9017,110.0453,15163.0
2021-09-21 11:50:00,115.0,115.1,114.86,115.06,15010.0,110.0644,110.1601,109.9304,110.1219,15010.0
2021-09-21 12:00:00,115.07,115.42,115.05,115.32,23702.0,110.1314,110.4664,110.1123,110.3707,23702.0
2021-09-21 12:10:00,115.31,115.42,115.19,115.23,28875.0,110.3611,110.4664,110.2463,110.2846,28875.0
2021-09-21 12:20:00,115.21,115.3,115.04,115.07,27039.0,110.2654,110.3516,110.1027,110.1314,27039.0
2021-09-21 12:30:00,115.05,115.05,114.79,114.84,14344.0,110.1123,110.1123,109.8634,109.9113,14344.0
2021-09-21 12:40:00,114.81,114.88,114.7,114.7,11429.0,109.8826,109.9496,109.7773,109.7773,11429.0
2021-09-21 12:50:00,114.69,114.69,114.35,114.53,9005.0,109.7677,109.7677,109.4423,109.6146,9005.0
2021-09-21 13:00:00,114.49,114.63,114.32,114.39,11494.0,109.5763,109.7103,109.4136,109.4806,11494.0
2021-09-21 13:10:00,114.42,114.45,114.33,114.45,11347.0,109.5093,109.538,109.4232,109.538,11347.0
2021-09-21 13:20:00,114.45,114.55,114.13,114.13,11214.0,109.538,109.6337,109.2318,109.2318,11214.0
2021-09-21 13:30:00,114.16,114.26,114.07,114.26,11284.0,109.2605,109.3562,109.1743,109.3562,11284.0
2021-09-21 13:40:00,114.25,114.29,114.08,114.17,13250.0,109.3466,109.3849,109.1839,109.2701,13250.0
2021-09-21 13:50:00,114.14,114.26,113.85,114.03,9602.0,109.2413,109.3562,108.9638,109.1361,9602.0
2021-09-21 14:00:00,114.04,114.26,114.04,114.19,13334.0,109.1456,109.3562,109.1456,109.2892,13334.0
2021-09-21 14:10:00,114.18,114.2,114.04,114.06,11620.0,109.2796,109.2988,109.1456,109.1648,11620.0
2021-09-21 14:20:00,114.03,114.09,113.75,113.76,16295.0,109.1361,109.1935,108.8681,108.8777,16295.0
2021-09-21 14:30:00,113.79,113.98,113.79,113.98,9330.0,108.9064,109.0882,108.9064,109.0882,9330.0
2021-09-21 14:40:00,113.98,114.17,113.96,114.11,12326.0,109.0882,109.2701,109.0691,109.2126,12326.0
2021-09-21 14:50:00,114.16,114.57,114.16,114.33,33752.0,109.2605,109.6529,109.2605,109.4232,33752.0
2021-09-21 15:00:00,114.31,114.5,114.3,114.44,19348.0,109.404,109.5859,109.3945,109.5285,19348.0
2021-09-21 15:10:00,114.44,114.7,114.32,114.32,21400.0,109.5285,109.7773,109.4136,109.4136,21400.0
2021-09-21 15:20:00,114.32,114.55,114.32,114.51,23459.0,109.4136,109.6337,109.4136,109.5955,23459.0
2021-09-21 15:30:00,114.51,114.58,114.27,114.27,24645.0,109.5955,109.6625,109.3658,109.3658,24645.0
2021-09-21 15:40:00,114.26,114.44,114.09,114.09,34514.0,109.3562,109.5285,109.1935,109.1935,34514.0
2021-09-21 15:50:00,114.07,114.15,113.81,113.85,99576.0,109.1743,109.2509,108.9255,108.9638,99576.0
2021-09-22 09:30:00,115.12,115.79,114.74,115.14,47649.0,110.1793,110.8205,109.8156,110.1984,47649.0
2021-09-22 09:40:00,115.14,115.16,114.58,114.66,12797.0,110.1984,110.2176,109.6625,109.739,12797.0
2021-09-22 09:50:00,114.65,115.11,114.59,115.11,24739.0,109.7295,110.1697,109.672,110.1697,24739.0
2021-09-22 10:00:00,115.16,115.19,114.85,114.96,18008.0,110.2176,110.2463,109.9209,110.0262,18008.0
2021-09-22 10:10:00,114.96,114.96,114.56,114.73,5815.0,110.0262,110.0262,109.6433,109.806,5815.0
2021-09-22 10:20:00,114.76,114.8,114.56,114.59,7144.0,109.8347,109.873,109.6433,109.672,7144.0
2021-09-22 10:30:00,114.66,114.81,114.61,114.7,9235.0,109.739,109.8826,109.6912,109.7773,9235.0
2021-09-22 10:40:00,114.7,114.98,114.7,114.95,4557.0,109.7773,110.0453,109.7773,110.0166,4557.0
2021-09-22 10:50:00,114.96,115.15,114.85,115.1,5370.0,110.0262,110.208,109.9209,110.1601,5370.0
2021-09-22 11:00:00,115.1,115.42,115.1,115.3,10839.0,110.1601,110.4664,110.1601,110.3516,10839.0
2021-09-22 11:10:00,115.27,115.43,115.24,115.32,11161.0,110.3228,110.476,110.2941,110.3707,11161.0
2021-09-22 11:20:00,115.34,115.39,115.27,115.35,13063.0,110.3898,110.4377,110.3228,110.3994,13063.0
2021-09-22 11:30:00,115.35,115.49,115.27,115.3,11636.0,110.3994,110.5334,110.3228,110.3516,11636.0
2021-09-22 11:40:00,115.28,115.32,115.09,115.12,16202.0,110.3324,110.3707,110.1506,110.1793,16202.0
2021-09-22 11:50:00,115.13,115.33,114.95,115.11,16952.0,110.1889,110.3803,110.0166,110.1697,16952.0
2021-09-22 12:00:00,115.03,115.16,114.88,114.93,9347.0,110.0931,110.2176,109.9496,109.9974,9347.0
2021-09-22 12:10:00,114.92,115.03,114.83,114.97,11114.0,109.9879,110.0931,109.9017,110.0357,11114.0
2021-09-22 12:20:00,115.0,115.2,115.0,115.15,6026.0,110.0644,110.2559,110.0644,110.208,6026.0
2021-09-22 12:30:00,115.19,115.19,115.02,115.04,5811.0,110.2463,110.2463,110.0836,110.1027,5811.0
2021-09-22 12:40:00,115.03,115.03,114.92,114.93,8991.0,110.0931,110.0931,109.9879,109.9974,8991.0
2021-09-22 12:50:00,114.96,115.01,114.84,114.89,7846.0,110.0262,110.074,109.9113,109.9592,7846.0
2021-09-22 13:00:00,114.9,114.92,114.75,114.81,6421.0,109.9687,109.9879,109.8252,109.8826,6421.0
2021-09-22 13:10:00,114.81,114.82,114.67,114.78,4951.0,109.8826,109.8922,109.7486,109.8539,4951.0
2021-09-22 13:20:00,114.75,114.8,114.68,114.76,6539.0,109.8252,109.873,109.7582,109.8347,6539.0
2021-09-22 13:30:00,114.74,114.82,114.59,114.63,11501.0,109.8156,109.8922,109.672,109.7103,11501.0
2021-09-22 13:40:00,114.63,114.65,114.55,114.55,5749.0,109.7103,109.7295,109.6337,109.6337,5749.0
2021-09-22 13:50:00,114.5,114.64,114.47,114.57,10186.0,109.5859,109.7199,109.5572,109.6529,10186.0
2021-09-22 14:00:00,114.52,114.98,114.34,114.91,7976.0,109.605,110.0453,109.4328,109.9783,7976.0
2021-09-22 14:10:00,114.91,115.31,114.91,115.22,6549.0,109.9783,110.3611,109.9783,110.275,6549.0
2021-09-22 14:20:00,115.24,115.28,115.06,115.25,12996.0,110.2941,110.3324,110.1219,110.3037,12996.0
2021-09-22 14:30:00,115.29,115.29,114.88,114.97,16527.0,110.342,110.342,109.9496,110.0357,16527.0
2021-09-22 14:40:00,114.93,114.93,114.41,114.43,10562.0,109.9974,109.9974,109.4998,109.5189,10562.0
2021-09-22 14:50:00,114.39,114.55,114.22,114.45,10368.0,109.4806,109.6337,109.3179,109.538,10368.0
2021-09-22 15:00:00,114.47,114.49,114.26,114.45,7388.0,109.5572,109.5763,109.3562,109.538,7388.0
2021-09-22 15:10:00,114.43,114.81,114.42,114.81,13110.0,109.5189,109.8826,109.5093,109.8826,13110.0
2021-09-22 15:20:00,114.76,114.85,114.45,114.57,10697.0,109.8347,109.9209,109.538,109.6529,10697.0
2021-09-22 15:30:00,114.55,114.67,114.34,114.64,15495.0,109.6337,109.7486,109.4328,109.7199,15495.0
2021-09-22 15:40:00,114.66,114.66,114.24,114.29,20475.0,109.739,109.739,109.3371,109.3849,20475.0
2021-09-22 15:50:00,114.23,114.3,114.07,114.18,66712.0,109.3275,109.3945,109.1743,109.2796,66712.0
2021-09-23 09:30:00,114.47,115.63,114.23,115.28,50376.0,109.5572,110.6674,109.3275,110.3324,50376.0
2021-09-23 09:40:00,115.41,116.28,115.22,116.17,24225.0,110.4568,111.2895,110.275,111.1842,24225.0
2021-09-23 09:50:00,116.19,116.44,116.06,116.31,29439.0,111.2034,111.4426,111.0789,111.3182,29439.0
2021-09-23 10:00:00,116.35,117.18,116.28,116.95,29658.0,111.3565,112.1509,111.2895,111.9307,29658.0
2021-09-23 10:10:00,116.97,117.46,116.91,117.45,23285.0,111.9499,112.4189,111.8925,112.4093,23285.0
2021-09-23 10:20:00,117.46,117.47,117.05,117.05,14165.0,112.4189,112.4284,112.0265,112.0265,14165.0
2021-09-23 10:30:00,117.02,117.07,116.66,116.78,23688.0,111.9977,112.0456,111.6532,111.768,23688.0
2021-09-23 10:40:00,116.82,116.94,116.74,116.93,10034.0,111.8063,111.9212,111.7298,111.9116,10034.0
2021-09-23 10:50:00,116.87,116.95,116.71,116.75,10177.0,111.8542,111.9307,111.701,111.7393,10177.0
2021-09-23 11:00:00,116.76,116.78,116.25,116.37,13229.0,111.7489,111.768,111.2608,111.3756,13229.0
2021-09-23 11:10:00,116.36,116.47,116.24,116.24,8802.0,111.3661,111.4713,111.2512,111.2512,8802.0
2021-09-23 11:20:00,116.24,116.29,116.12,116.23,7197.0,111.2512,111.2991,111.1364,111.2416,7197.0
2021-09-23 11:30:00,116.2,116.34,116.04,116.31,10794.0,111.2129,111.3469,111.0598,111.3182,10794.0
2021-09-23 11:40:00,116.31,116.51,116.21,116.34,17705.0,111.3182,111.5096,111.2225,111.3469,17705.0
2021-09-23 11:50:00,116.3,116.53,116.27,116.52,12109.0,111.3086,111.5288,111.2799,111.5192,12109.0
2021-09-23 12:00:00,116.52,116.53,116.33,116.35,10982.0,111.5192,111.5288,111.3374,111.3565,10982.0
2021-09-23 12:10:00,116.39,116.56,116.37,116.48,6406.0,111.3948,111.5575,111.3756,111.4809,6406.0
2021-09-23 12:20:00,116.47,116.49,116.33,116.42,5637.0,111.4713,111.4905,111.3374,111.4235,5637.0
2021-09-23 12:30:00,116.43,116.53,116.35,116.45,8669.0,111.4331,111.5288,111.3565,111.4522,8669.0
2021-09-23 12:40:00,116.46,116.46,116.34,116.37,6296.0,111.4618,111.4618,111.3469,111.3756,6296.0
2021-09-23 12:50:00,116.37,116.5,116.36,116.47,10999.0,111.3756,111.5001,111.3661,111.4713,10999.0
2021-09-23 13:00:00,116.47,116.68,116.43,116.68,15949.0,111.4713,111.6723,111.4331,111.6723,15949.0
2021-09-23 13:10:00,116.64,116.79,116.59,116.71,11654.0,111.6341,111.7776,111.5862,111.701,11654.0
2021-09-23 13:20:00,116.68,116.73,116.63,116.71,4839.0,111.6723,111.7202,111.6245,111.701,4839.0
2021-09-23 13:30:00,116.73,116.77,116.55,116.6,5721.0,111.7202,111.7585,111.5479,111.5958,5721.0
2021-09-23 13:40:00,116.66,116.66,116.44,116.44,10053.0,111.6532,111.6532,111.4426,111.4426,10053.0
2021-09-23 13:50:00,116.44,116.53,116.38,116.38,8689.0,111.4426,111.5288,111.3852,111.3852,8689.0
2021-09-23 14:00:00,116.37,116.37,116.04,116.05,7286.0,111.3756,111.3756,111.0598,111.0694,7286.0
2021-09-23 14:10:00,116.09,116.18,116.06,116.18,31348.0,111.1077,111.1938,111.0789,111.1938,31348.0
2021-09-23 14:20:00,116.18,116.24,116.12,116.13,5039.0,111.1938,111.2512,111.1364,111.1459,5039.0
2021-09-23 14:30:00,116.15,116.18,115.9,115.95,17959.0,111.1651,111.1938,110.9258,110.9737,17959.0
2021-09-23 14:40:00,115.95,116.02,115.93,115.99,4840.0,110.9737,111.0407,110.9545,111.0119,4840.0
2021-09-23 14:50:00,116.0,116.05,115.95,116.01,8146.0,111.0215,111.0694,110.9737,111.0311,8146.0
2021-09-23 15:00:00,116.05,116.09,115.81,115.81,9730.0,111.0694,111.1077,110.8397,110.8397,9730.0
2021-09-23 15:10:00,115.79,115.79,115.6,115.73,14726.0,110.8205,110.8205,110.6387,110.7631,14726.0
2021-09-23 15:20:00,115.76,115.86,115.7,115.76,12567.0,110.7918,110.8875,110.7344,110.7918,12567.0
2021-09-23 15:30:00,115.75,115.82,115.67,115.7,11559.0,110.7822,110.8492,110.7057,110.7344,11559.0
2021-09-23 15:40:00,115.71,115.8,115.57,115.7,14128.0,110.744,110.8301,110.61,110.7344,14128.0
2021-09-23 15:50:00,115.69,115.69,115.49,115.54,84369.0,110.7248,110.7248,110.5334,110.5813,84369.0
2021-09-24 09:30:00,114.78,115.35,114.73,115.12,36701.0,109.8539,110.3994,109.806,110.1793,36701.0
2021-09-24 09:40:00,115.06,115.36,114.62,114.74,9583.0,110.1219,110.409,109.7007,109.8156,9583.0
2021-09-24 09:50:00,114.79,115.76,114.79,115.75,21321.0,109.8634,110.7918,109.8634,110.7822,21321.0
2021-09-24 10:00:00,115.95,115.98,115.75,115.78,13729.0,110.9737,111.0024,110.7822,110.811,13729.0
2021-09-24 10:10:00,115.7,115.81,115.4,115.49,15467.0,110.7344,110.8397,110.4473,110.5334,15467.0
2021-09-24 10:20:00,115.48,115.77,115.4,115.59,13001.0,110.5238,110.8014,110.4473,110.6291,13001.0
2021-09-24 10:30:00,115.6,115.73,115.48,115.5,13513.0,110.6387,110.7631,110.5238,110.543,13513.0
2021-09-24 10:40:00,115.46,115.51,115.19,115.19,26638.0,110.5047,110.5525,110.2463,110.2463,26638.0
2021-09-24 10:50:00,115.16,115.37,114.98,115.21,14755.0,110.2176,110.4186,110.0453,110.2654,14755.0
2021-09-24 11:00:00,115.2,115.56,115.19,115.56,11239.0,110.2559,110.6004,110.2463,110.6004,11239.0
2021-09-24 11:10:00,115.5,115.61,115.47,115.55,11396.0,110.543,110.6483,110.5143,110.5908,11396.0
2021-09-24 11:20:00,115.52,115.63,115.31,115.41,6842.0,110.5621,110.6674,110.3611,110.4568,6842.0
2021-09-24 11:30:00,115.43,115.5,115.3,115.41,4042.0,110.476,110.543,110.3516,110.4568,4042.0
2021-09-24 11:40:00,115.52,115.65,115.49,115.65,15593.0,110.5621,110.6865,110.5334,110.6865,15593.0
2021-09-24 11:50:00,115.69,116.0,115.66,115.92,21231.0,110.7248,111.0215,110.6961,110.945,21231.0
2021-09-24 12:00:00,115.93,115.95,115.81,115.88,6183.0,110.9545,110.9737,110.8397,110.9067,6183.0
2021-09-24 12:10:00,115.88,116.06,115.85,115.98,5925.0,110.9067,111.0789,110.878,111.0024,5925.0
2021-09-24 12:20:00,115.99,116.11,115.97,116.06,7348.0,111.0119,111.1268,110.9928,111.0789,7348.0
2021-09-24 12:30:00,116.08,116.13,116.01,116.07,7401.0,111.0981,111.1459,111.0311,111.0885,7401.0
2021-09-24 12:40:00,116.07,116.11,115.93,115.96,10752.0,111.0885,111.1268,110.9545,110.9832,10752.0
2021-09-24 12:50:00,115.96,115.98,115.76,115.87,8089.0,110.9832,111.0024,110.7918,110.8971,8089.0
2021-09-24 13:00:00,115.85,115.86,115.72,115.73,5962.0,110.878,110.8875,110.7535,110.7631,5962.0
2021-09-24 13:10:00,115.73,115.8,115.54,115.57,8503.0,110.7631,110.8301,110.5813,110.61,8503.0
2021-09-24 13:20:00,115.57,115.65,115.48,115.55,9125.0,110.61,110.6865,110.5238,110.5908,9125.0
2021-09-24 13:30:00,115.57,115.58,115.46,115.55,9119.0,110.61,110.6195,110.5047,110.5908,9119.0
2021-09-24 13:40:00,115.56,115.64,115.51,115.57,6273.0,110.6004,110.677,110.5525,110.61,6273.0
2021-09-24 13:50:00,115.57,115.58,115.45,115.5,8070.0,110.61,110.6195,110.4951,110.543,8070.0
2021-09-24 14:00:00,115.52,115.59,115.5,115.53,9871.0,110.5621,110.6291,110.543,110.5717,9871.0
2021-09-24 14:10:00,115.56,115.64,115.55,115.55,5110.0,110.6004,110.677,110.5908,110.5908,5110.0
2021-09-24 14:20:00,115.55,115.67,115.5,115.67,10147.0,110.5908,110.7057,110.543,110.7057,10147.0
2021-09-24 14:30:00,115.68,115.72,115.58,115.68,7524.0,110.7153,110.7535,110.6195,110.7153,7524.0
2021-09-24 14:40:00,115.69,115.83,115.65,115.81,5817.0,110.7248,110.8588,110.6865,110.8397,5817.0
2021-09-24 14:50:00,115.82,115.94,115.79,115.94,6547.0,110.8492,110.9641,110.8205,110.9641,6547.0
2021-09-24 15:00:00,115.94,115.94,115.75,115.81,4837.0,110.9641,110.9641,110.7822,110.8397,4837.0
2021-09-24 15:10:00,115.82,115.91,115.79,115.91,9274.0,110.8492,110.9354,110.8205,110.9354,9274.0
2021-09-24 15:20:00,115.91,116.14,115.9,116.12,11536.0,110.9354,111.1555,110.9258,111.1364,11536.0
2021-09-24 15:30:00,116.15,116.16,115.9,115.93,14990.0,111.1651,111.1747,110.9258,110.9545,14990.0
2021-09-24 15:40:00,115.91,116.21,115.91,116.1,18164.0,110.9354,111.2225,110.9354,111.1172,18164.0
2021-09-24 15:50:00,116.08,116.21,115.83,115.94,107915.0,111.0981,111.2225,110.8588,110.9641,107915.0
2021-09-27 09:30:00,115.7,117.19,115.7,117.19,36884.0,110.7344,112.1604,110.7344,112.1604,36884.0
2021-09-27 09:40:00,117.27,118.17,116.78,118.05,25905.0,112.237,113.0984,111.768,112.9835,25905.0
2021-09-27 09:50:00,118.09,118.63,117.71,118.56,30217.0,113.0218,113.5386,112.6581,113.4716,30217.0
2021-09-27 10:00:00,118.54,118.62,117.8,118.15,22345.0,113.4525,113.5291,112.7443,113.0792,22345.0
2021-09-27 10:10:00,118.16,118.21,117.87,117.96,9059.0,113.0888,113.1367,112.8113,112.8974,9059.0
2021-09-27 10:20:00,117.99,117.99,117.72,117.93,9977.0,112.9261,112.9261,112.6677,112.8687,9977.0
2021-09-27 10:30:00,117.94,118.26,117.91,118.12,16825.0,112.8783,113.1845,112.8495,113.0505,16825.0
2021-09-27 10:40:00,118.15,118.18,117.51,117.51,12754.0,113.0792,113.108,112.4667,112.4667,12754.0
2021-09-27 10:50:00,117.49,117.58,117.15,117.21,13610.0,112.4476,112.5337,112.1222,112.1796,13610.0
2021-09-27 11:00:00,117.22,117.39,117.14,117.14,14626.0,112.1892,112.3519,112.1126,112.1126,14626.0
2021-09-27 11:10:00,117.14,117.37,117.09,117.35,25665.0,112.1126,112.3327,112.0647,112.3136,25665.0
2021-09-27 11:20:00,117.35,117.39,116.93,116.97,11235.0,112.3136,112.3519,111.9116,111.9499,11235.0
2021-09-27 11:30:00,116.99,117.13,116.85,116.94,6492.0,111.969,112.103,111.835,111.9212,6492.0
2021-09-27 11:40:00,116.92,116.92,116.72,116.83,10961.0,111.902,111.902,111.7106,111.8159,10961.0
2021-09-27 11:50:00,116.85,116.88,116.71,116.77,5500.0,111.835,111.8638,111.701,111.7585,5500.0
2021-09-27 12:00:00,116.74,116.89,116.68,116.86,8877.0,111.7298,111.8733,111.6723,111.8446,8877.0
2021-09-27 12:10:00,116.88,116.95,116.77,116.83,7636.0,111.8638,111.9307,111.7585,111.8159,7636.0
2021-09-27 12:20:00,116.78,116.78,116.61,116.66,11554.0,111.768,111.768,111.6053,111.6532,11554.0
2021-09-27 12:30:00,116.65,116.65,116.49,116.6,5915.0,111.6436,111.6436,111.4905,111.5958,5915.0
2021-09-27 12:40:00,116.59,116.65,116.42,116.42,6359.0,111.5862,111.6436,111.4235,111.4235,6359.0
2021-09-27 12:50:00,116.43,116.65,116.4,116.59,8816.0,111.4331,111.6436,111.4044,111.5862,8816.0
2021-09-27 13:00:00,116.55,116.74,116.51,116.73,14513.0,111.5479,111.7298,111.5096,111.7202,14513.0
2021-09-27 13:10:00,116.73,116.8,116.6,116.77,7441.0,111.7202,111.7872,111.5958,111.7585,7441.0
2021-09-27 13:20:00,116.73,116.75,116.62,116.64,6045.0,111.7202,111.7393,111.6149,111.6341,6045.0
2021-09-27 13:30:00,116.65,116.68,116.57,116.68,8502.0,111.6436,111.6723,111.5671,111.6723,8502.0
2021-09-27 13:40:00,116.67,116.78,116.59,116.78,5921.0,111.6628,111.768,111.5862,111.768,5921.0
2021-09-27 13:50:00,116.76,116.93,116.73,116.82,12984.0,111.7489,111.9116,111.7202,111.8063,12984.0
2021-09-27 14:00:00,116.83,117.01,116.82,116.98,7233.0,111.8159,111.9882,111.8063,111.9595,7233.0
2021-09-27 14:10:00,116.99,117.02,116.91,116.94,9028.0,111.969,111.9977,111.8925,111.9212,9028.0
2021-09-27 14:20:00,116.95,116.95,116.78,116.82,9125.0,111.9307,111.9307,111.768,111.8063,9125.0
2021-09-27 14:30:00,116.87,116.89,116.68,116.7,9505.0,111.8542,111.8733,111.6723,111.6915,9505.0
2021-09-27 14:40:00,116.69,116.81,116.68,116.79,12834.0,111.6819,111.7968,111.6723,111.7776,12834.0
2021-09-27 14:50:00,116.78,116.89,116.78,116.83,11490.0,111.768,111.8733,111.768,111.8159,11490.0
2021-09-27 15:00:00,116.84,116.94,116.78,116.94,10535.0,111.8255,111.9212,111.768,111.9212,10535.0
2021-09-27 15:10:00,116.93,117.05,116.92,116.95,14971.0,111.9116,112.0265,111.902,111.9307,14971.0
2021-09-27 15:20:00,116.96,116.99,116.67,116.72,12696.0,111.9403,111.969,111.6628,111.7106,12696.0
2021-09-27 15:30:00,116.72,116.83,116.61,116.7,27587.0,111.7106,111.8159,111.6053,111.6915,27587.0
2021-09-27 15:40:00,116.7,116.84,116.67,116.67,27892.0,111.6915,111.8255,111.6628,111.6628,27892.0
2021-09-27 15:50:00,116.68,116.74,116.39,116.6,89983.0,111.6723,111.7298,111.3948,111.5958,89983.0
2021-09-28 09:30:00,115.71,116.23,115.32,115.86,23424.0,110.744,111.2416,110.3707,110.8875,23424.0
2021-09-28 09:40:00,115.8,116.04,115.12,115.44,18202.0,110.8301,111.0598,110.1793,110.4856,18202.0
2021-09-28 09:50:00,115.43,115.44,114.47,114.47,23691.0,110.476,110.4856,109.5572,109.5572,23691.0
2021-09-28 10:00:00,114.43,114.63,114.12,114.26,37394.0,109.5189,109.7103,109.2222,109.3562,37394.0
2021-09-28 10:10:00,114.27,114.42,113.86,113.92,27825.0,109.3658,109.5093,108.9734,109.0308,27825.0
2021-09-28 10:20:00,113.89,113.98,113.38,113.93,53565.0,109.0021,109.0882,108.514,109.0404,53565.0
2021-09-28 10:30:00,113.88,114.34,113.57,114.22,17200.0,108.9925,109.4328,108.6958,109.3179,17200.0
2021-09-28 10:40:00,114.08,114.33,114.06,114.13,12805.0,109.1839,109.4232,109.1648,109.2318,12805.0
2021-09-28 10:50:00,114.17,114.37,113.97,114.34,10908.0,109.2701,109.4615,109.0786,109.4328,10908.0
2021-09-28 11:00:00,114.37,114.45,113.86,113.98,12547.0,109.4615,109.538,108.9734,109.0882,12547.0
2021-09-28 11:10:00,114.02,114.24,113.96,114.23,16942.0,109.1265,109.3371,109.0691,109.3275,16942.0
2021-09-28 11:20:00,114.21,114.49,114.21,114.47,7097.0,109.3083,109.5763,109.3083,109.5572,7097.0
2021-09-28 11:30:00,114.41,114.73,114.29,114.61,15486.0,109.4998,109.806,109.3849,109.6912,15486.0
2021-09-28 11:40:00,114.59,114.61,114.39,114.52,12288.0,109.672,109.6912,109.4806,109.605,12288.0
2021-09-28 11:50:00,114.55,114.71,114.45,114.65,10975.0,109.6337,109.7869,109.538,109.7295,10975.0
2021-09-28 12:00:00,114.68,114.77,114.42,114.54,17075.0,109.7582,109.8443,109.5093,109.6242,17075.0
2021-09-28 12:10:00,114.53,114.61,114.48,114.51,28034.0,109.6146,109.6912,109.5668,109.5955,28034.0
2021-09-28 12:20:00,114.51,114.55,114.33,114.35,9730.0,109.5955,109.6337,109.4232,109.4423,9730.0
2021-09-28 12:30:00,114.31,114.33,114.15,114.19,9091.0,109.404,109.4232,109.2509,109.2892,9091.0
2021-09-28 12:40:00,114.11,114.15,114.03,114.07,6489.0,109.2126,109.2509,109.1361,109.1743,6489.0
2021-09-28 12:50:00,114.06,114.3,114.02,114.17,11459.0,109.1648,109.3945,109.1265,109.2701,11459.0
2021-09-28 13:00:00,114.2,114.47,114.06,114.44,13451.0,109.2988,109.5572,109.1648,109.5285,13451.0
2021-09-28 13:10:00,114.42,114.66,114.39,114.63,11615.0,109.5093,109.739,109.4806,109.7103,11615.0
2021-09-28 13:20:00,114.61,114.99,114.6,114.88,11213.0,109.6912,110.0549,109.6816,109.9496,11213.0
2021-09-28 13:30:00,114.88,114.88,114.69,114.78,8865.0,109.9496,109.9496,109.7677,109.8539,8865.0
2021-09-28 13:40:00,114.79,114.92,114.54,114.66,9145.0,109.8634,109.9879,109.6242,109.739,9145.0
2021-09-28 13:50:00,114.67,114.69,114.59,114.6,6304.0,109.7486,109.7677,109.672,109.6816,6304.0
2021-09-28 14:00:00,114.6,114.66,114.53,114.58,10091.0,109.6816,109.739,109.6146,109.6625,10091.0
2021-09-28 14:10:00,114.57,114.76,114.31,114.71,14783.0,109.6529,109.8347,109.404,109.7869,14783.0
2021-09-28 14:20:00,114.77,114.99,114.73,114.99,6761.0,109.8443,110.0549,109.806,110.0549,6761.0
2021-09-28 14:30:00,114.97,114.99,114.72,114.88,4682.0,110.0357,110.0549,109.7965,109.9496,4682.0
2021-09-28 14:40:00,114.88,115.41,114.84,115.36,7855.0,109.9496,110.4568,109.9113,110.409,7855.0
2021-09-28 14:50:00,115.35,115.42,115.25,115.32,7638.0,110.3994,110.4664,110.3037,110.3707,7638.0
2021-09-28 15:00:00,115.29,115.45,115.12,115.36,19804.0,110.342,110.4951,110.1793,110.409,19804.0
2021-09-28 15:10:00,115.28,115.33,115.12,115.16,9485.0,110.3324,110.3803,110.1793,110.2176,9485.0
2021-09-28 15:20:00,115.14,115.18,114.75,114.75,13058.0,110.1984,110.2367,109.8252,109.8252,13058.0
2021-09-28 15:30:00,114.74,114.95,114.69,114.77,22502.0,109.8156,110.0166,109.7677,109.8443,22502.0
2021-09-28 15:40:00,114.8,115.01,114.42,114.42,23535.0,109.873,110.074,109.5093,109.5093,23535.0
2021-09-28 15:50:00,114.39,114.66,114.27,114.56,107099.0,109.4806,109.739,109.3658,109.6433,107099.0
2021-09-29 09:30:00,115.37,115.57,114.48,114.48,32999.0,110.4186,110.61,109.5668,109.5668,32999.0
2021-09-29 09:40:00,114.5,115.36,114.5,115.33,8733.0,109.5859,110.409,109.5859,110.3803,8733.0
2021-09-29 09:50:00,115.29,115.83,115.26,115.83,14653.0,110.342,110.8588,110.3133,110.8588,14653.0
2021-09-29 10:00:00,115.84,116.26,115.84,116.19,32709.0,110.8684,111.2704,110.8684,111.2034,32709.0
2021-09-29 10:10:00,116.24,116.38,116.16,116.28,10133.0,111.2512,111.3852,111.1747,111.2895,10133.0
2021-09-29 10:20:00,116.34,116.52,116.03,116.03,10811.0,111.3469,111.5192,111.0502,111.0502,10811.0
2021-09-29 10:30:00,116.03,116.08,115.76,115.82,6947.0,111.0502,111.0981,110.7918,110.8492,6947.0
2021-09-29 10:40:00,115.85,116.31,115.81,116.31,4022.0,110.878,111.3182,110.8397,111.3182,4022.0
2021-09-29 10:50:00,116.23,116.26,116.04,116.1,5770.0,111.2416,111.2704,111.0598,111.1172,5770.0
2021-09-29 11:00:00,116.09,116.19,115.84,115.93,6107.0,111.1077,111.2034,110.8684,110.9545,6107.0
2021-09-29 11:10:00,116.0,116.04,115.81,115.92,6791.0,111.0215,111.0598,110.8397,110.945,6791.0
2021-09-29 11:20:00,115.92,115.93,115.65,115.74,8944.0,110.945,110.9545,110.6865,110.7727,8944.0
2021-09-29 11:30:00,115.69,115.84,115.53,115.6,6975.0,110.7248,110.8684,110.5717,110.6387,6975.0
2021-09-29 11:40:00,115.62,115.62,115.33,115.52,7145.0,110.6578,110.6578,110.3803,110.5621,7145.0
2021-09-29 11:50:00,115.6,115.68,115.53,115.66,6148.0,110.6387,110.7153,110.5717,110.6961,6148.0
2021-09-29 12:00:00,115.69,115.75,115.55,115.57,16805.0,110.7248,110.7822,110.5908,110.61,16805.0
2021-09-29 12:10:00,115.56,115.59,115.22,115.38,12620.0,110.6004,110.6291,110.275,110.4281,12620.0
2021-09-29 12:20:00,115.38,115.41,115.05,115.08,6253.0,110.4281,110.4568,110.1123,110.141,6253.0
2021-09-29 12:30:00,115.05,115.13,114.97,115.0,5870.0,110.1123,110.1889,110.0357,110.0644,5870.0
2021-09-29 12:40:00,114.98,115.07,114.94,115.05,6129.0,110.0453,110.1314,110.007,110.1123,6129.0
2021-09-29 12:50:00,115.03,115.21,115.02,115.08,7577.0,110.0931,110.2654,110.0836,110.141,7577.0
2021-09-29 13:00:00,115.08,115.12,115.01,115.06,9288.0,110.141,110.1793,110.074,110.1219,9288.0
2021-09-29 13:10:00,115.04,115.18,115.02,115.09,5155.0,110.1027,110.2367,110.0836,110.1506,5155.0
2021-09-29 13:20:00,115.12,115.12,114.84,114.93,8671.0,110.1793,110.1793,109.9113,109.9974,8671.0
2021-09-29 13:30:00,114.9,114.93,114.69,114.83,10206.0,109.9687,109.9974,109.7677,109.9017,10206.0
2021-09-29 13:40:00,114.81,114.92,114.74,114.75,5411.0,109.8826,109.9879,109.8156,109.8252,5411.0
2021-09-29 13:50:00,114.76,115.1,114.75,115.08,6037.0,109.8347,110.1601,109.8252,110.141,6037.0
2021-09-29 14:00:00,115.1,115.23,115.08,115.18,7528.0,110.1601,110.2846,110.141,110.2367,7528.0
2021-09-29 14:10:00,115.24,115.54,115.22,115.4,9563.0,110.2941,110.5813,110.275,110.4473,9563.0
2021-09-29 14:20:00,115.4,115.41,115.27,115.37,7400.0,110.4473,110.4568,110.3228,110.4186,7400.0
2021-09-29 14:30:00,115.4,115.56,115.38,115.51,8261.0,110.4473,110.6004,110.4281,110.5525,8261.0
2021-09-29 14:40:00,115.51,115.63,115.33,115.33,6900.0,110.5525,110.6674,110.3803,110.3803,6900.0
2021-09-29 14:50:00,115.35,115.42,115.3,115.38,11588.0,110.3994,110.4664,110.3516,110.4281,11588.0
2021-09-29 15:00:00,115.37,115.43,115.19,115.27,11823.0,110.4186,110.476,110.2463,110.3228,11823.0
2021-09-29 15:10:00,115.26,115.35,115.22,115.29,10482.0,110.3133,110.3994,110.275,110.342,10482.0
2021-09-29 15:20:00,115.28,115.28,115.0,115.05,20292.0,110.3324,110.3324,110.0644,110.1123,20292.0
2021-09-29 15:30:00,115.01,115.14,115.0,115.13,27229.0,110.074,110.1984,110.0644,110.1889,27229.0
2021-09-29 15:40:00,115.14,115.18,114.99,115.09,45638.0,110.1984,110.2367,110.0549,110.1506,45638.0
2021-09-29 15:50:00,115.03,115.13,114.81,114.96,83175.0,110.0931,110.1889,109.8826,110.0262,83175.0
2021-09-30 09:30:00,113.4,114.14,111.21,111.46,72210.0,108.5331,109.2413,106.4371,106.6764,72210.0
2021-09-30 09:40:00,111.46,112.1,111.33,112.04,49965.0,106.6764,107.2889,106.5519,107.2315,49965.0
2021-09-30 09:50:00,112.12,112.51,112.02,112.2,21328.0,107.308,107.6813,107.2123,107.3846,21328.0
2021-09-30 10:00:00,112.17,112.28,111.71,111.83,18754.0,107.3559,107.4612,106.9156,107.0305,18754.0
2021-09-30 10:10:00,111.86,111.86,111.25,111.74,28080.0,107.0592,107.0592,106.4754,106.9443,28080.0
2021-09-30 10:20:00,111.71,111.8,111.07,111.09,31882.0,106.9156,107.0018,106.3031,106.3222,31882.0
2021-09-30 10:30:00,111.07,111.08,110.59,110.63,67190.0,106.3031,106.3127,105.8437,105.882,67190.0
2021-09-30 10:40:00,110.65,110.85,110.39,110.54,24048.0,105.9011,106.0925,105.6523,105.7958,24048.0
2021-09-30 10:50:00,110.53,110.7,110.41,110.62,24317.0,105.7863,105.949,105.6714,105.8724,24317.0
2021-09-30 11:00:00,110.59,110.81,110.38,110.63,36708.0,105.8437,106.0543,105.6427,105.882,36708.0
2021-09-30 11:10:00,110.67,110.67,110.25,110.32,56808.0,105.9203,105.9203,105.5183,105.5853,56808.0
2021-09-30 11:20:00,110.34,110.36,109.87,110.03,48424.0,105.6044,105.6236,105.1546,105.3077,48424.0
2021-09-30 11:30:00,110.0,110.0,109.46,109.61,33694.0,105.279,105.279,104.7622,104.9058,33694.0
2021-09-30 11:40:00,109.6,109.63,109.39,109.52,40279.0,104.8962,104.9249,104.6952,104.8196,40279.0
2021-09-30 11:50:00,109.54,109.92,109.52,109.85,21942.0,104.8388,105.2025,104.8196,105.1355,21942.0
2021-09-30 12:00:00,109.78,109.89,108.82,108.85,45349.0,105.0685,105.1737,104.1497,104.1784,45349.0
2021-09-30 12:10:00,108.87,109.06,108.73,108.98,27279.0,104.1975,104.3794,104.0635,104.3028,27279.0
2021-09-30 12:20:00,109.01,109.05,108.71,108.89,20874.0,104.3315,104.3698,104.0444,104.2167,20874.0
2021-09-30 12:30:00,108.89,108.89,108.65,108.77,34957.0,104.2167,104.2167,103.987,104.1018,34957.0
2021-09-30 12:40:00,108.77,109.0,108.69,108.88,31122.0,104.1018,104.3219,104.0252,104.2071,31122.0
2021-09-30 12:50:00,108.85,109.11,108.58,109.06,92567.0,104.1784,104.4272,103.92,104.3794,92567.0
2021-09-30 13:00:00,109.07,109.13,108.75,108.81,59515.0,104.3889,104.4464,104.0827,104.1401,59515.0
2021-09-30 13:10:00,108.81,108.95,108.73,108.87,27911.0,104.1401,104.2741,104.0635,104.1975,27911.0
2021-09-30 13:20:00,108.87,108.88,108.47,108.62,178426.0,104.1975,104.2071,103.8147,103.9583,178426.0
2021-09-30 13:30:00,108.58,108.9,108.5,108.86,86269.0,103.92,104.2262,103.8434,104.188,86269.0
2021-09-30 13:40:00,108.88,109.21,108.88,109.21,127719.0,104.2071,104.5229,104.2071,104.5229,127719.0
2021-09-30 13:50:00,109.24,109.52,109.12,109.4,57593.0,104.5516,104.8196,104.4368,104.7048,57593.0
2021-09-30 14:00:00,109.41,109.51,109.12,109.41,75708.0,104.7143,104.8101,104.4368,104.7143,75708.0
2021-09-30 14:10:00,109.39,109.74,109.37,109.37,31927.0,104.6952,105.0302,104.6761,104.6761,31927.0
2021-09-30 14:20:00,109.34,109.43,109.17,109.43,15536.0,104.6474,104.7335,104.4846,104.7335,15536.0
2021-09-30 14:30:00,109.45,109.72,109.42,109.58,28663.0,104.7526,105.011,104.7239,104.8771,28663.0
2021-09-30 14:40:00,109.6,109.76,109.54,109.63,29538.0,104.8962,105.0493,104.8388,104.9249,29538.0
2021-09-30 14:50:00,109.63,109.79,109.46,109.47,20081.0,104.9249,105.078,104.7622,104.7718,20081.0
2021-09-30 15:00:00,109.47,109.62,109.26,109.51,24748.0,104.7718,104.9153,104.5708,104.8101,24748.0
2021-09-30 15:10:00,109.54,109.87,109.54,109.62,34436.0,104.8388,105.1546,104.8388,104.9153,34436.0
2021-09-30 15:20:00,109.59,109.6,109.3,109.3,29297.0,104.8866,104.8962,104.6091,104.6091,29297.0
2021-09-30 15:30:00,109.28,109.44,109.17,109.23,75054.0,104.5899,104.7431,104.4846,104.5421,75054.0
2021-09-30 15:40:00,109.22,109.29,108.92,109.01,93882.0,104.5325,104.5995,104.2454,104.3315,93882.0
2021-09-30 15:50:00,108.99,109.4,108.82,108.84,313923.0,104.3124,104.7048,104.1497,104.1688,313923.0
2021-10-01 09:30:00,109.57,110.59,109.56,110.01,78533.0,104.8675,105.8437,104.8579,105.2886,78533.0
2021-10-01 09:40:00,110.07,110.21,109.37,109.8,31766.0,105.346,105.48,104.6761,105.0876,31766.0
2021-10-01 09:50:00,109.8,110.9,109.59,110.83,46660.0,105.0876,106.1404,104.8866,106.0734,46660.0
2021-10-01 10:00:00,110.89,111.44,110.44,110.45,46108.0,106.1308,106.6572,105.7001,105.7097,46108.0
2021-10-01 10:10:00,110.47,110.69,109.77,109.8,53278.0,105.7289,105.9394,105.0589,105.0876,53278.0
2021-10-01 10:20:00,109.79,110.4,109.63,110.37,61233.0,105.078,105.6619,104.9249,105.6331,61233.0
2021-10-01 10:30:00,110.3,110.4,109.64,109.64,69496.0,105.5662,105.6619,104.9345,104.9345,69496.0
2021-10-01 10:40:00,109.62,109.87,109.18,109.26,161597.0,104.9153,105.1546,104.4942,104.5708,161597.0
2021-10-01 10:50:00,109.15,109.7,108.98,109.6,26638.0,104.4655,104.9919,104.3028,104.8962,26638.0
2021-10-01 11:00:00,109.62,110.02,109.54,109.55,50345.0,104.9153,105.2982,104.8388,104.8483,50345.0
2021-10-01 11:10:00,109.53,110.01,109.3,109.78,19452.0,104.8292,105.2886,104.6091,105.0685,19452.0
2021-10-01 11:20:00,109.81,109.83,109.54,109.79,14804.0,105.0972,105.1163,104.8388,105.078,14804.0
2021-10-01 11:30:00,109.87,110.2,109.87,110.18,40045.0,105.1546,105.4704,105.1546,105.4513,40045.0
2021-10-01 11:40:00,110.21,110.23,109.7,109.76,59142.0,105.48,105.4992,104.9919,105.0493,59142.0
2021-10-01 11:50:00,109.73,109.81,109.55,109.75,32829.0,105.0206,105.0972,104.8483,105.0398,32829.0
2021-10-01 12:00:00,109.74,109.77,109.3,109.41,160295.0,105.0302,105.0589,104.6091,104.7143,160295.0
2021-10-01 12:10:00,109.42,109.77,109.32,109.73,12851.0,104.7239,105.0589,104.6282,105.0206,12851.0
2021-10-01 12:20:00,109.75,109.84,109.6,109.69,143704.0,105.0398,105.1259,104.8962,104.9823,143704.0
2021-10-01 12:30:00,109.68,110.07,109.66,109.97,12087.0,104.9728,105.346,104.9536,105.2503,12087.0
2021-10-01 12:40:00,109.96,110.19,109.92,110.16,10430.0,105.2407,105.4609,105.2025,105.4322,10430.0
2021-10-01 12:50:00,110.17,110.17,109.89,109.89,12301.0,105.4417,105.4417,105.1737,105.1737,12301.0
2021-10-01 13:00:00,109.88,110.2,109.7,110.2,20302.0,105.1642,105.4704,104.9919,105.4704,20302.0
2021-10-01 13:10:00,110.21,110.42,110.18,110.23,8820.0,105.48,105.681,105.4513,105.4992,8820.0
2021-10-01 13:20:00,110.22,110.35,110.2,110.24,11085.0,105.4896,105.614,105.4704,105.5087,11085.0
2021-10-01 13:30:00,110.27,110.64,110.27,110.64,10819.0,105.5374,105.8916,105.5374,105.8916,10819.0
2021-10-01 13:40:00,110.65,110.98,110.61,110.95,16542.0,105.9011,106.217,105.8628,106.1883,16542.0
2021-10-01 13:50:00,110.89,111.06,110.86,111.03,13247.0,106.1308,106.2935,106.1021,106.2648,13247.0
2021-10-01 14:00:00,111.03,111.2,110.99,111.06,14900.0,106.2648,106.4275,106.2265,106.2935,14900.0
2021-10-01 14:10:00,111.06,111.2,111.06,111.11,12781.0,106.2935,106.4275,106.2935,106.3414,12781.0
2021-10-01 14:20:00,111.11,111.44,111.09,111.2,51529.0,106.3414,106.6572,106.3222,106.4275,51529.0
2021-10-01 14:30:00,111.22,111.39,111.18,111.39,11020.0,106.4467,106.6094,106.4084,106.6094,11020.0
2021-10-01 14:40:00,111.38,111.53,111.34,111.42,27969.0,106.5998,106.7434,106.5615,106.6381,27969.0
2021-10-01 14:50:00,111.43,111.83,111.33,111.75,28708.0,106.6477,107.0305,106.5519,106.9539,28708.0
2021-10-01 15:00:00,111.76,112.05,111.76,111.93,21106.0,106.9635,107.241,106.9635,107.1262,21106.0
2021-10-01 15:10:00,111.92,112.11,111.87,112.01,23883.0,107.1166,107.2985,107.0688,107.2028,23883.0
2021-10-01 15:20:00,112.08,112.18,111.79,111.8,22842.0,107.2698,107.3655,106.9922,107.0018,22842.0
2021-10-01 15:30:00,111.79,111.82,111.59,111.68,51157.0,106.9922,107.0209,106.8008,106.8869,51157.0
2021-10-01 15:40:00,111.7,111.72,111.03,111.03,55434.0,106.9061,106.9252,106.2648,106.2648,55434.0
2021-10-01 15:50:00,111.05,111.37,110.94,111.09,171664.0,106.284,106.5902,106.1787,106.3222,171664.0
2021-10-04 09:30:00,110.73,111.8,110.36,111.3,33661.0,105.9777,107.0018,105.6236,106.5232,33661.0
2021-10-04 09:40:00,111.23,111.7,111.11,111.59,23107.0,106.4562,106.9061,106.3414,106.8008,23107.0
2021-10-04 09:50:00,111.54,112.26,111.53,112.11,18162.0,106.7529,107.442,106.7434,107.2985,18162.0
2021-10-04 10:00:00,112.11,112.44,111.58,111.6,24166.0,107.2985,107.6143,106.7912,106.8104,24166.0
2021-10-04 10:10:00,111.55,111.87,111.44,111.54,13920.0,106.7625,107.0688,106.6572,106.7529,13920.0
2021-10-04 10:20:00,111.54,111.6,111.05,111.23,23820.0,106.7529,106.8104,106.284,106.4562,23820.0
2021-10-04 10:30:00,111.23,111.37,110.68,110.96,47818.0,106.4562,106.5902,105.9298,106.1978,47818.0
2021-10-04 10:40:00,110.93,111.26,110.87,110.87,15243.0,106.1691,106.4849,106.1117,106.1117,15243.0
2021-10-04 10:50:00,110.88,110.96,110.4,110.65,10874.0,106.1213,106.1978,105.6619,105.9011,10874.0
2021-10-04 11:00:00,110.6,110.81,110.35,110.69,27152.0,105.8533,106.0543,105.614,105.9394,27152.0
2021-10-04 11:10:00,110.63,110.75,110.44,110.75,15137.0,105.882,105.9968,105.7001,105.9968,15137.0
2021-10-04 11:20:00,110.74,111.0,110.62,110.98,31517.0,105.9873,106.2361,105.8724,106.217,31517.0
2021-10-04 11:30:00,110.97,111.0,110.42,110.45,18076.0,106.2074,106.2361,105.681,105.7097,18076.0
2021-10-04 11:40:00,110.45,110.9,110.45,110.86,6501.0,105.7097,106.1404,105.7097,106.1021,6501.0
2021-10-04 11:50:00,110.89,111.18,110.8,111.11,12364.0,106.1308,106.4084,106.0447,106.3414,12364.0
2021-10-04 12:00:00,111.15,111.23,110.92,110.98,9114.0,106.3797,106.4562,106.1595,106.217,9114.0
2021-10-04 12:10:00,110.94,111.03,110.85,111.01,6073.0,106.1787,106.2648,106.0925,106.2457,6073.0
2021-10-04 12:20:00,110.99,110.99,110.58,110.61,10618.0,106.2265,106.2265,105.8341,105.8628,10618.0
2021-10-04 12:30:00,110.61,110.8,110.6,110.78,8329.0,105.8628,106.0447,105.8533,106.0255,8329.0
2021-10-04 12:40:00,110.67,110.76,110.53,110.76,7364.0,105.9203,106.0064,105.7863,106.0064,7364.0
2021-10-04 12:50:00,110.78,110.87,110.6,110.8,4608.0,106.0255,106.1117,105.8533,106.0447,4608.0
2021-10-04 13:00:00,110.73,110.83,110.41,110.83,21193.0,105.9777,106.0734,105.6714,106.0734,21193.0
2021-10-04 13:10:00,110.81,110.87,110.77,110.82,6158.0,106.0543,106.1117,106.016,106.0638,6158.0
2021-10-04 13:20:00,110.8,110.97,110.72,110.72,9666.0,106.0447,106.2074,105.9681,105.9681,9666.0
2021-10-04 13:30:00,110.72,110.93,110.72,110.93,15080.0,105.9681,106.1691,105.9681,106.1691,15080.0
2021-10-04 13:40:00,110.92,110.93,110.74,110.85,7158.0,106.1595,106.1691,105.9873,106.0925,7158.0
2021-10-04 13:50:00,110.83,110.87,110.71,110.78,13300.0,106.0734,106.1117,105.9586,106.0255,13300.0
2021-10-04 14:00:00,110.78,110.94,110.7,110.77,8567.0,106.0255,106.1787,105.949,106.016,8567.0
2021-10-04 14:10:00,110.74,110.79,110.35,110.42,9635.0,105.9873,106.0351,105.614,105.681,9635.0
2021-10-04 14:20:00,110.46,110.55,110.4,110.46,7872.0,105.7193,105.8054,105.6619,105.7193,7872.0
2021-10-04 14:30:00,110.49,110.66,110.4,110.66,7931.0,105.748,105.9107,105.6619,105.9107,7931.0
2021-10-04 14:40:00,110.55,110.63,110.46,110.59,8435.0,105.8054,105.882,105.7193,105.8437,8435.0
2021-10-04 14:50:00,110.59,110.64,110.48,110.52,11522.0,105.8437,105.8916,105.7384,105.7767,11522.0
2021-10-04 15:00:00,110.53,110.7,110.51,110.55,11133.0,105.7863,105.949,105.7671,105.8054,11133.0
2021-10-04 15:10:00,110.56,110.56,110.29,110.34,22431.0,105.815,105.815,105.5566,105.6044,22431.0
2021-10-04 15:20:00,110.33,110.37,110.19,110.34,20547.0,105.5949,105.6331,105.4609,105.6044,20547.0
2021-10-04 15:30:00,110.34,110.43,110.09,110.1,26882.0,105.6044,105.6906,105.3652,105.3747,26882.0
2021-10-04 15:40:00,110.1,110.41,110.01,110.33,37683.0,105.3747,105.6714,105.2886,105.5949,37683.0
2021-10-04 15:50:00,110.32,110.32,109.85,110.25,122131.0,105.5853,105.5853,105.1355,105.5183,122131.0
2021-10-05 09:30:00,109.91,110.31,109.55,109.86,39011.0,105.1929,105.5757,104.8483,105.145,39011.0
2021-10-05 09:40:00,109.9,109.92,109.49,109.8,36392.0,105.1833,105.2025,104.7909,105.0876,36392.0
2021-10-05 09:50:00,109.85,109.99,109.7,109.91,24968.0,105.1355,105.2695,104.9919,105.1929,24968.0
2021-10-05 10:00:00,109.81,110.04,109.57,109.59,28249.0,105.0972,105.3173,104.8675,104.8866,28249.0
2021-10-05 10:10:00,109.6,109.93,109.59,109.9,41195.0,104.8962,105.212,104.8866,105.1833,41195.0
2021-10-05 10:20:00,109.91,110.07,109.78,109.9,210229.0,105.1929,105.346,105.0685,105.1833,210229.0
2021-10-05 10:30:00,109.92,110.28,109.86,109.92,77566.0,105.2025,105.547,105.145,105.2025,77566.0
2021-10-05 10:40:00,109.93,110.47,109.92,110.37,40341.0,105.212,105.7289,105.2025,105.6331,40341.0
2021-10-05 10:50:00,110.38,110.42,109.97,110.1,38361.0,105.6427,105.681,105.2503,105.3747,38361.0
2021-10-05 11:00:00,110.12,110.16,109.96,110.08,44234.0,105.3939,105.4322,105.2407,105.3556,44234.0
2021-10-05 11:10:00,110.07,110.33,109.95,110.33,37402.0,105.346,105.5949,105.2312,105.5949,37402.0
2021-10-05 11:20:00,110.33,110.51,110.02,110.09,31477.0,105.5949,105.7671,105.2982,105.3652,31477.0
2021-10-05 11:30:00,110.05,110.15,109.89,109.89,19213.0,105.3269,105.4226,105.1737,105.1737,19213.0
2021-10-05 11:40:00,109.84,109.84,109.56,109.68,28937.0,105.1259,105.1259,104.8579,104.9728,28937.0
2021-10-05 11:50:00,109.67,109.9,109.66,109.9,26107.0,104.9632,105.1833,104.9536,105.1833,26107.0
2021-10-05 12:00:00,109.87,110.07,109.8,110.07,16772.0,105.1546,105.346,105.0876,105.346,16772.0
2021-10-05 12:10:00,110.07,110.11,109.89,109.9,16326.0,105.346,105.3843,105.1737,105.1833,16326.0
2021-10-05 12:20:00,109.92,109.92,109.39,109.42,33602.0,105.2025,105.2025,104.6952,104.7239,33602.0
2021-10-05 12:30:00,109.42,109.45,109.14,109.24,58263.0,104.7239,104.7526,104.4559,104.5516,58263.0
2021-10-05 12:40:00,109.24,109.43,109.15,109.42,39557.0,104.5516,104.7335,104.4655,104.7239,39557.0
2021-10-05 12:50:00,109.43,109.53,109.24,109.42,19436.0,104.7335,104.8292,104.5516,104.7239,19436.0
2021-10-05 13:00:00,109.38,109.39,109.19,109.21,15513.0,104.6856,104.6952,104.5038,104.5229,15513.0
2021-10-05 13:10:00,109.21,109.3,109.17,109.23,21858.0,104.5229,104.6091,104.4846,104.5421,21858.0
2021-10-05 13:20:00,109.24,109.24,109.06,109.15,13248.0,104.5516,104.5516,104.3794,104.4655,13248.0
2021-10-05 13:30:00,109.15,109.27,109.06,109.23,16279.0,104.4655,104.5804,104.3794,104.5421,16279.0
2021-10-05 13:40:00,109.24,109.3,109.16,109.17,17511.0,104.5516,104.6091,104.4751,104.4846,17511.0
2021-10-05 13:50:00,109.17,109.2,109.02,109.12,14055.0,104.4846,104.5134,104.3411,104.4368,14055.0
2021-10-05 14:00:00,109.12,109.2,108.98,109.08,26606.0,104.4368,104.5134,104.3028,104.3985,26606.0
2021-10-05 14:10:00,109.08,109.08,108.81,108.81,16568.0,104.3985,104.3985,104.1401,104.1401,16568.0
2021-10-05 14:20:00,108.84,108.87,108.61,108.75,25493.0,104.1688,104.1975,103.9487,104.0827,25493.0
2021-10-05 14:30:00,108.73,108.84,108.29,108.29,24852.0,104.0635,104.1688,103.6424,103.6424,24852.0
2021-10-05 14:40:00,108.29,108.91,108.25,108.91,41711.0,103.6424,104.2358,103.6041,104.2358,41711.0
2021-10-05 14:50:00,108.9,108.98,108.5,108.64,38949.0,104.2262,104.3028,103.8434,103.9774,38949.0
2021-10-05 15:00:00,108.65,108.87,108.64,108.78,30444.0,103.987,104.1975,103.9774,104.1114,30444.0
2021-10-05 15:10:00,108.8,108.97,108.71,108.75,40101.0,104.1305,104.2932,104.0444,104.0827,40101.0
2021-10-05 15:20:00,108.74,109.37,108.72,109.31,30490.0,104.0731,104.6761,104.054,104.6186,30490.0
2021-10-05 15:30:00,109.3,109.33,108.99,109.0,49437.0,104.6091,104.6378,104.3124,104.3219,49437.0
2021-10-05 15:40:00,108.98,109.01,108.81,108.85,64211.0,104.3028,104.3315,104.1401,104.1784,64211.0
2021-10-05 15:50:00,108.86,108.86,108.12,108.3,365656.0,104.188,104.188,103.4797,103.652,365656.0
2021-10-06 09:30:00,107.67,107.94,106.74,107.0,70174.0,103.049,103.3074,102.1589,102.4078,70174.0
2021-10-06 09:40:00,107.25,107.66,106.96,106.96,29807.0,102.647,103.0395,102.3695,102.3695,29807.0
2021-10-06 09:50:00,106.87,107.22,106.57,106.57,43996.0,102.2834,102.6183,101.9962,101.9962,43996.0
2021-10-06 10:00:00,106.55,106.63,106.2,106.44,54869.0,101.9771,102.0537,101.6421,101.8718,54869.0
2021-10-06 10:10:00,106.39,106.59,106.0,106.02,37672.0,101.824,102.0154,101.4507,101.4698,37672.0
2021-10-06 10:20:00,106.03,106.23,105.87,106.11,89405.0,101.4794,101.6708,101.3263,101.556,89405.0
2021-10-06 10:30:00,106.1,106.54,105.82,105.9,45811.0,101.5464,101.9675,101.2784,101.355,45811.0
2021-10-06 10:40:00,105.92,106.06,105.56,105.75,69631.0,101.3741,101.5081,101.0296,101.2114,69631.0
2021-10-06 10:50:00,105.76,105.93,105.41,105.93,44094.0,101.221,101.3837,100.886,101.3837,44094.0
2021-10-06 11:00:00,105.92,105.95,105.67,105.72,30137.0,101.3741,101.4028,101.1349,101.1827,30137.0
2021-10-06 11:10:00,105.73,106.0,105.57,105.86,33929.0,101.1923,101.4507,101.0392,101.3167,33929.0
2021-10-06 11:20:00,105.9,105.91,105.36,105.42,33360.0,101.355,101.3646,100.8382,100.8956,33360.0
2021-10-06 11:30:00,105.45,105.61,105.24,105.58,86436.0,100.9243,101.0774,100.7233,101.0487,86436.0
2021-10-06 11:40:00,105.62,105.63,105.1,105.44,75532.0,101.087,101.0966,100.5893,100.9147,75532.0
2021-10-06 11:50:00,105.43,105.87,105.43,105.86,20139.0,100.9052,101.3263,100.9052,101.3167,20139.0
2021-10-06 12:00:00,105.86,105.95,105.27,105.3,30404.0,101.3167,101.4028,100.752,100.7807,30404.0
2021-10-06 12:10:00,105.3,105.3,104.93,105.15,70125.0,100.7807,100.7807,100.4266,100.6372,70125.0
2021-10-06 12:20:00,105.13,105.2,104.99,105.15,46375.0,100.618,100.685,100.484,100.6372,46375.0
2021-10-06 12:30:00,105.14,105.2,104.99,105.2,54500.0,100.6276,100.685,100.484,100.685,54500.0
2021-10-06 12:40:00,105.18,105.39,105.12,105.29,63754.0,100.6659,100.8669,100.6085,100.7712,63754.0
2021-10-06 12:50:00,105.31,105.51,105.17,105.18,28494.0,100.7903,100.9817,100.6563,100.6659,28494.0
2021-10-06 13:00:00,105.17,105.23,104.91,105.01,100408.0,100.6563,100.7137,100.4075,100.5032,100408.0
2021-10-06 13:10:00,105.0,105.33,104.98,105.29,27300.0,100.4936,100.8095,100.4745,100.7712,27300.0
2021-10-06 13:20:00,105.27,105.62,105.13,105.57,24969.0,100.752,101.087,100.618,101.0392,24969.0
2021-10-06 13:30:00,105.55,105.83,105.51,105.78,76974.0,101.02,101.288,100.9817,101.2401,76974.0
2021-10-06 13:40:00,105.77,105.97,105.72,105.79,25681.0,101.2306,101.422,101.1827,101.2497,25681.0
2021-10-06 13:50:00,105.77,105.86,105.59,105.67,28531.0,101.2306,101.3167,101.0583,101.1349,28531.0
2021-10-06 14:00:00,105.7,105.77,105.42,105.62,32289.0,101.1636,101.2306,100.8956,101.087,32289.0
2021-10-06 14:10:00,105.62,105.78,105.62,105.74,50164.0,101.087,101.2401,101.087,101.2019,50164.0
2021-10-06 14:20:00,105.75,105.76,105.48,105.58,33196.0,101.2114,101.221,100.953,101.0487,33196.0
2021-10-06 14:30:00,105.58,105.66,105.49,105.59,27275.0,101.0487,101.1253,100.9626,101.0583,27275.0
2021-10-06 14:40:00,105.6,105.75,105.56,105.58,32203.0,101.0679,101.2114,101.0296,101.0487,32203.0
2021-10-06 14:50:00,105.61,105.78,105.42,105.64,51813.0,101.0774,101.2401,100.8956,101.1061,51813.0
2021-10-06 15:00:00,105.63,105.73,105.4,105.42,47814.0,101.0966,101.1923,100.8764,100.8956,47814.0
2021-10-06 15:10:00,105.43,105.7,105.42,105.56,35886.0,100.9052,101.1636,100.8956,101.0296,35886.0
2021-10-06 15:20:00,105.58,105.73,105.44,105.66,42381.0,101.0487,101.1923,100.9147,101.1253,42381.0
2021-10-06 15:30:00,105.66,105.76,105.55,105.69,75997.0,101.1253,101.221,101.02,101.154,75997.0
2021-10-06 15:40:00,105.68,105.86,105.62,105.84,93718.0,101.1444,101.3167,101.087,101.2976,93718.0
2021-10-06 15:50:00,105.87,105.95,105.62,105.88,175201.0,101.3263,101.4028,101.087,101.3358,175201.0
2021-10-07 09:30:00,107.39,108.49,107.04,108.37,36648.0,102.781,103.8338,102.4461,103.719,36648.0
2021-10-07 09:40:00,108.57,108.57,107.8,108.11,16896.0,103.9104,103.9104,103.1734,103.4701,16896.0
2021-10-07 09:50:00,108.16,108.81,108.14,108.66,13897.0,103.518,104.1401,103.4989,103.9965,13897.0
2021-10-07 10:00:00,108.67,108.74,108.31,108.34,20252.0,104.0061,104.0731,103.6616,103.6903,20252.0
2021-10-07 10:10:00,108.41,108.79,108.34,108.62,17673.0,103.7573,104.121,103.6903,103.9583,17673.0
2021-10-07 10:20:00,108.58,108.84,108.48,108.75,21905.0,103.92,104.1688,103.8243,104.0827,21905.0
2021-10-07 10:30:00,108.73,108.82,108.56,108.78,45797.0,104.0635,104.1497,103.9008,104.1114,45797.0
2021-10-07 10:40:00,108.79,109.27,108.79,109.04,38271.0,104.121,104.5804,104.121,104.3602,38271.0
2021-10-07 10:50:00,109.04,109.52,109.04,109.35,45252.0,104.3602,104.8196,104.3602,104.6569,45252.0
2021-10-07 11:00:00,109.35,109.43,109.09,109.35,43289.0,104.6569,104.7335,104.4081,104.6569,43289.0
2021-10-07 11:10:00,109.33,109.41,109.0,109.08,14400.0,104.6378,104.7143,104.3219,104.3985,14400.0
2021-10-07 11:20:00,109.12,109.21,109.05,109.05,13110.0,104.4368,104.5229,104.3698,104.3698,13110.0
2021-10-07 11:30:00,109.04,109.05,108.86,108.94,23885.0,104.3602,104.3698,104.188,104.2645,23885.0
2021-10-07 11:40:00,108.95,109.08,108.79,108.93,19471.0,104.2741,104.3985,104.121,104.2549,19471.0
2021-10-07 11:50:00,108.98,109.03,108.81,108.86,15189.0,104.3028,104.3507,104.1401,104.188,15189.0
2021-10-07 12:00:00,108.89,109.01,108.88,109.0,18102.0,104.2167,104.3315,104.2071,104.3219,18102.0
2021-10-07 12:10:00,108.97,109.07,108.95,108.98,12986.0,104.2932,104.3889,104.2741,104.3028,12986.0
2021-10-07 12:20:00,108.98,109.04,108.92,108.92,8402.0,104.3028,104.3602,104.2454,104.2454,8402.0
2021-10-07 12:30:00,108.94,108.98,108.85,108.98,17989.0,104.2645,104.3028,104.1784,104.3028,17989.0
2021-10-07 12:40:00,108.99,109.01,108.84,108.89,11917.0,104.3124,104.3315,104.1688,104.2167,11917.0
2021-10-07 12:50:00,108.88,108.97,108.83,108.95,6732.0,104.2071,104.2932,104.1592,104.2741,6732.0
2021-10-07 13:00:00,108.95,109.0,108.9,108.99,11327.0,104.2741,104.3219,104.2262,104.3124,11327.0
2021-10-07 13:10:00,108.99,109.04,108.86,109.0,22191.0,104.3124,104.3602,104.188,104.3219,22191.0
2021-10-07 13:20:00,109.01,109.04,108.92,109.04,29368.0,104.3315,104.3602,104.2454,104.3602,29368.0
2021-10-07 13:30:00,109.09,109.18,108.96,108.98,10318.0,104.4081,104.4942,104.2837,104.3028,10318.0
2021-10-07 13:40:00,108.97,109.11,108.96,109.08,9756.0,104.2932,104.4272,104.2837,104.3985,9756.0
2021-10-07 13:50:00,109.04,109.05,108.94,108.97,8143.0,104.3602,104.3698,104.2645,104.2932,8143.0
2021-10-07 14:00:00,108.98,108.98,108.7,108.7,13715.0,104.3028,104.3028,104.0348,104.0348,13715.0
2021-10-07 14:10:00,108.7,108.73,108.54,108.61,12947.0,104.0348,104.0635,103.8817,103.9487,12947.0
2021-10-07 14:20:00,108.59,108.66,108.44,108.5,13479.0,103.9295,103.9965,103.786,103.8434,13479.0
2021-10-07 14:30:00,108.55,108.56,108.45,108.47,7003.0,103.8913,103.9008,103.7955,103.8147,7003.0
2021-10-07 14:40:00,108.46,108.47,108.24,108.27,13708.0,103.8051,103.8147,103.5946,103.6233,13708.0
2021-10-07 14:50:00,108.27,108.39,108.27,108.29,12139.0,103.6233,103.7381,103.6233,103.6424,12139.0
2021-10-07 15:00:00,108.29,108.6,108.19,108.57,17769.0,103.6424,103.9391,103.5467,103.9104,17769.0
2021-10-07 15:10:00,108.56,108.65,108.49,108.63,15869.0,103.9008,103.987,103.8338,103.9678,15869.0
2021-10-07 15:20:00,108.66,108.67,108.5,108.54,17587.0,103.9965,104.0061,103.8434,103.8817,17587.0
2021-10-07 15:30:00,108.53,108.69,108.49,108.54,37081.0,103.8721,104.0252,103.8338,103.8817,37081.0
2021-10-07 15:40:00,108.54,108.58,108.22,108.41,53974.0,103.8817,103.92,103.5754,103.7573,53974.0
2021-10-07 15:50:00,108.4,108.4,107.86,107.91,131667.0,103.7477,103.7477,103.2309,103.2787,131667.0
2021-10-08 09:30:00,108.35,108.35,107.24,107.91,34047.0,103.6998,103.6998,102.6375,103.2787,34047.0
2021-10-08 09:40:00,108.0,108.38,107.99,108.11,24913.0,103.3649,103.7286,103.3553,103.4701,24913.0
2021-10-08 09:50:00,108.23,108.53,107.94,108.33,12814.0,103.585,103.8721,103.3074,103.6807,12814.0
2021-10-08 10:00:00,108.39,108.77,108.26,108.68,23503.0,103.7381,104.1018,103.6137,104.0157,23503.0
2021-10-08 10:10:00,108.72,108.81,108.58,108.59,6468.0,104.054,104.1401,103.92,103.9295,6468.0
2021-10-08 10:20:00,108.51,108.56,108.25,108.35,13383.0,103.853,103.9008,103.6041,103.6998,13383.0
2021-10-08 10:30:00,108.3,108.65,108.28,108.59,8761.0,103.652,103.987,103.6328,103.9295,8761.0
2021-10-08 10:40:00,108.5,108.69,108.32,108.69,19243.0,103.8434,104.0252,103.6711,104.0252,19243.0
2021-10-08 10:50:00,108.72,108.89,108.66,108.67,12822.0,104.054,104.2167,103.9965,104.0061,12822.0
2021-10-08 11:00:00,108.69,108.74,108.59,108.74,4917.0,104.0252,104.0731,103.9295,104.0731,4917.0
2021-10-08 11:10:00,108.75,108.93,108.72,108.9,8230.0,104.0827,104.2549,104.054,104.2262,8230.0
2021-10-08 11:20:00,108.88,108.88,108.38,108.42,15156.0,104.2071,104.2071,103.7286,103.7668,15156.0
2021-10-08 11:30:00,108.43,108.43,108.0,108.05,12449.0,103.7764,103.7764,103.3649,103.4127,12449.0
2021-10-08 11:40:00,108.06,108.19,108.03,108.09,6447.0,103.4223,103.5467,103.3936,103.451,6447.0
2021-10-08 11:50:00,108.15,108.29,108.05,108.08,23979.0,103.5084,103.6424,103.4127,103.4414,23979.0
2021-10-08 12:00:00,108.08,108.25,108.02,108.22,12886.0,103.4414,103.6041,103.384,103.5754,12886.0
2021-10-08 12:10:00,108.23,108.4,108.14,108.14,9021.0,103.585,103.7477,103.4989,103.4989,9021.0
2021-10-08 12:20:00,108.12,108.13,107.84,107.85,11381.0,103.4797,103.4893,103.2117,103.2213,11381.0
2021-10-08 12:30:00,107.84,108.12,107.84,108.1,7858.0,103.2117,103.4797,103.2117,103.4606,7858.0
2021-10-08 12:40:00,108.15,108.34,108.15,108.29,9831.0,103.5084,103.6903,103.5084,103.6424,9831.0
2021-10-08 12:50:00,108.31,108.48,108.31,108.46,10758.0,103.6616,103.8243,103.6616,103.8051,10758.0
2021-10-08 13:00:00,108.44,108.53,108.31,108.31,13116.0,103.786,103.8721,103.6616,103.6616,13116.0
2021-10-08 13:10:00,108.33,108.47,108.14,108.14,12781.0,103.6807,103.8147,103.4989,103.4989,12781.0
2021-10-08 13:20:00,108.15,108.19,108.03,108.06,12604.0,103.5084,103.5467,103.3936,103.4223,12604.0
2021-10-08 13:30:00,108.05,108.17,107.99,108.01,8200.0,103.4127,103.5276,103.3553,103.3744,8200.0
2021-10-08 13:40:00,108.01,108.04,107.91,107.99,11173.0,103.3744,103.4031,103.2787,103.3553,11173.0
2021-10-08 13:50:00,107.96,108.09,107.93,108.08,10800.0,103.3266,103.451,103.2979,103.4414,10800.0
2021-10-08 14:00:00,108.1,108.27,108.08,108.23,15701.0,103.4606,103.6233,103.4414,103.585,15701.0
2021-10-08 14:10:00,108.24,108.33,108.16,108.28,9673.0,103.5946,103.6807,103.518,103.6328,9673.0
2021-10-08 14:20:00,108.27,108.44,108.25,108.44,8913.0,103.6233,103.786,103.6041,103.786,8913.0
2021-10-08 14:30:00,108.44,108.44,108.22,108.24,11625.0,103.786,103.786,103.5754,103.5946,11625.0
2021-10-08 14:40:00,108.24,108.3,108.19,108.29,9901.0,103.5946,103.652,103.5467,103.6424,9901.0
2021-10-08 14:50:00,108.27,108.34,108.15,108.22,12718.0,103.6233,103.6903,103.5084,103.5754,12718.0
2021-10-08 15:00:00,108.23,108.44,108.23,108.44,14364.0,103.585,103.786,103.585,103.786,14364.0
2021-10-08 15:10:00,108.43,108.53,108.36,108.48,9864.0,103.7764,103.8721,103.7094,103.8243,9864.0
2021-10-08 15:20:00,108.48,108.48,108.3,108.38,14645.0,103.8243,103.8243,103.652,103.7286,14645.0
2021-10-08 15:30:00,108.39,108.4,108.22,108.26,24018.0,103.7381,103.7477,103.5754,103.6137,24018.0
2021-10-08 15:40:00,108.25,108.3,108.12,108.13,17562.0,103.6041,103.652,103.4797,103.4893,17562.0
2021-10-08 15:50:00,108.1,108.1,107.69,107.84,134116.0,103.4606,103.4606,103.0682,103.2117,134116.0
2021-10-11 09:30:00,107.68,108.15,107.34,107.7,33857.0,103.0586,103.5084,102.7332,103.0777,33857.0
2021-10-11 09:40:00,107.65,108.15,107.63,108.03,12520.0,103.0299,103.5084,103.0107,103.3936,12520.0
2021-10-11 09:50:00,108.06,108.41,108.05,108.06,6467.0,103.4223,103.7573,103.4127,103.4223,6467.0
2021-10-11 10:00:00,108.13,108.17,107.84,107.84,14300.0,103.4893,103.5276,103.2117,103.2117,14300.0
2021-10-11 10:10:00,107.81,107.97,107.74,107.82,14222.0,103.183,103.3361,103.116,103.1926,14222.0
2021-10-11 10:20:00,107.82,108.1,107.82,107.95,7320.0,103.1926,103.4606,103.1926,103.317,7320.0
2021-10-11 10:30:00,107.95,108.02,107.62,107.71,10679.0,103.317,103.384,103.0012,103.0873,10679.0
2021-10-11 10:40:00,107.74,107.76,107.27,107.39,17674.0,103.116,103.1352,102.6662,102.781,17674.0
2021-10-11 10:50:00,107.4,107.44,106.91,106.92,24742.0,102.7906,102.8289,102.3216,102.3312,24742.0
2021-10-11 11:00:00,106.92,106.93,106.3,106.51,87451.0,102.3312,102.3408,101.7378,101.9388,87451.0
2021-10-11 11:10:00,106.52,106.86,106.52,106.67,21747.0,101.9484,102.2738,101.9484,102.0919,21747.0
2021-10-11 11:20:00,106.69,107.04,106.67,106.98,18960.0,102.1111,102.4461,102.0919,102.3886,18960.0
2021-10-11 11:30:00,106.99,107.24,106.94,107.18,16136.0,102.3982,102.6375,102.3504,102.5801,16136.0
2021-10-11 11:40:00,107.21,107.55,107.2,107.35,16481.0,102.6088,102.9342,102.5992,102.7428,16481.0
2021-10-11 11:50:00,107.37,107.47,107.3,107.44,15327.0,102.7619,102.8576,102.6949,102.8289,15327.0
2021-10-11 12:00:00,107.44,107.47,106.82,106.86,40504.0,102.8289,102.8576,102.2355,102.2738,40504.0
2021-10-11 12:10:00,106.86,106.89,106.73,106.85,27477.0,102.2738,102.3025,102.1494,102.2642,27477.0
2021-10-11 12:20:00,106.88,107.03,106.85,107.03,11222.0,102.2929,102.4365,102.2642,102.4365,11222.0
2021-10-11 12:30:00,107.02,107.08,106.7,106.75,13658.0,102.4269,102.4843,102.1207,102.1685,13658.0
2021-10-11 12:40:00,106.72,107.0,106.66,106.92,15242.0,102.1398,102.4078,102.0824,102.3312,15242.0
2021-10-11 12:50:00,106.9,106.92,106.63,106.74,6010.0,102.3121,102.3312,102.0537,102.1589,6010.0
2021-10-11 13:00:00,106.69,106.69,106.28,106.39,15912.0,102.1111,102.1111,101.7187,101.824,15912.0
2021-10-11 13:10:00,106.43,106.58,106.41,106.47,9107.0,101.8622,102.0058,101.8431,101.9005,9107.0
2021-10-11 13:20:00,106.46,106.5,106.25,106.28,16798.0,101.891,101.9292,101.69,101.7187,16798.0
2021-10-11 13:30:00,106.27,106.34,106.19,106.24,15803.0,101.7091,101.7761,101.6325,101.6804,15803.0
2021-10-11 13:40:00,106.27,106.37,106.06,106.13,10370.0,101.7091,101.8048,101.5081,101.5751,10370.0
2021-10-11 13:50:00,106.15,106.25,106.05,106.09,9874.0,101.5943,101.69,101.4986,101.5368,9874.0
2021-10-11 14:00:00,106.09,106.31,106.04,106.3,15100.0,101.5368,101.7474,101.489,101.7378,15100.0
2021-10-11 14:10:00,106.3,106.43,106.29,106.3,10191.0,101.7378,101.8622,101.7283,101.7378,10191.0
2021-10-11 14:20:00,106.31,106.31,106.07,106.08,10462.0,101.7474,101.7474,101.5177,101.5273,10462.0
2021-10-11 14:30:00,106.11,106.33,106.1,106.12,11841.0,101.556,101.7665,101.5464,101.5655,11841.0
2021-10-11 14:40:00,106.13,106.29,106.13,106.22,9203.0,101.5751,101.7283,101.5751,101.6613,9203.0
2021-10-11 14:50:00,106.22,106.31,106.1,106.28,15158.0,101.6613,101.7474,101.5464,101.7187,15158.0
2021-10-11 15:00:00,106.29,106.38,106.21,106.24,17224.0,101.7283,101.8144,101.6517,101.6804,17224.0
2021-10-11 15:10:00,106.25,106.32,106.14,106.16,8845.0,101.69,101.757,101.5847,101.6038,8845.0
2021-10-11 15:20:00,106.16,106.24,106.06,106.08,19799.0,101.6038,101.6804,101.5081,101.5273,19799.0
2021-10-11 15:30:00,106.08,106.11,105.81,105.83,26875.0,101.5273,101.556,101.2689,101.288,26875.0
2021-10-11 15:40:00,105.82,105.82,105.62,105.62,22379.0,101.2784,101.2784,101.087,101.087,22379.0
2021-10-11 15:50:00,105.59,105.71,105.49,105.54,108935.0,101.0583,101.1731,100.9626,101.0104,108935.0
2021-10-12 09:30:00,106.08,106.71,105.97,106.36,21637.0,101.5273,102.1302,101.422,101.7952,21637.0
2021-10-12 09:40:00,106.36,106.5,105.99,106.37,8486.0,101.7952,101.9292,101.4411,101.8048,8486.0
2021-10-12 09:50:00,106.37,106.8,106.07,106.07,9639.0,101.8048,102.2164,101.5177,101.5177,9639.0
2021-10-12 10:00:00,106.08,106.57,106.07,106.45,29662.0,101.5273,101.9962,101.5177,101.8814,29662.0
2021-10-12 10:10:00,106.48,106.82,106.28,106.49,13993.0,101.9101,102.2355,101.7187,101.9197,13993.0
2021-10-12 10:20:00,106.44,106.92,106.41,106.89,11733.0,101.8718,102.3312,101.8431,102.3025,11733.0
2021-10-12 10:30:00,106.85,106.99,106.79,106.92,30065.0,102.2642,102.3982,102.2068,102.3312,30065.0
2021-10-12 10:40:00,106.93,107.02,106.81,106.96,8635.0,102.3408,102.4269,102.2259,102.3695,8635.0
2021-10-12 10:50:00,106.95,107.16,106.73,106.83,18315.0,102.3599,102.5609,102.1494,102.2451,18315.0
2021-10-12 11:00:00,106.87,107.07,106.66,106.94,15828.0,102.2834,102.4748,102.0824,102.3504,15828.0
2021-10-12 11:10:00,107.01,107.14,106.66,106.72,25911.0,102.4174,102.5418,102.0824,102.1398,25911.0
2021-10-12 11:20:00,106.69,106.83,106.6,106.67,11513.0,102.1111,102.2451,102.0249,102.0919,11513.0
2021-10-12 11:30:00,106.64,106.8,106.49,106.51,12040.0,102.0632,102.2164,101.9197,101.9388,12040.0
2021-10-12 11:40:00,106.5,106.66,106.44,106.54,10172.0,101.9292,102.0824,101.8718,101.9675,10172.0
2021-10-12 11:50:00,106.55,106.79,106.54,106.79,8622.0,101.9771,102.2068,101.9675,102.2068,8622.0
2021-10-12 12:00:00,106.82,106.97,106.82,106.97,6094.0,102.2355,102.3791,102.2355,102.3791,6094.0
2021-10-12 12:10:00,106.97,107.11,106.89,106.92,8444.0,102.3791,102.5131,102.3025,102.3312,8444.0
2021-10-12 12:20:00,106.93,106.94,106.74,106.74,7874.0,102.3408,102.3504,102.1589,102.1589,7874.0
2021-10-12 12:30:00,106.72,106.87,106.67,106.76,33741.0,102.1398,102.2834,102.0919,102.1781,33741.0
2021-10-12 12:40:00,106.77,106.82,106.65,106.66,7051.0,102.1877,102.2355,102.0728,102.0824,7051.0
2021-10-12 12:50:00,106.65,106.65,106.48,106.51,8075.0,102.0728,102.0728,101.9101,101.9388,8075.0
2021-10-12 13:00:00,106.49,106.52,106.38,106.4,12206.0,101.9197,101.9484,101.8144,101.8335,12206.0
2021-10-12 13:10:00,106.39,106.5,106.38,106.47,15190.0,101.824,101.9292,101.8144,101.9005,15190.0
2021-10-12 13:20:00,106.44,106.47,106.32,106.45,9308.0,101.8718,101.9005,101.757,101.8814,9308.0
2021-10-12 13:30:00,106.45,106.56,106.43,106.56,8098.0,101.8814,101.9867,101.8622,101.9867,8098.0
2021-10-12 13:40:00,106.56,106.8,106.56,106.59,15984.0,101.9867,102.2164,101.9867,102.0154,15984.0
2021-10-12 13:50:00,106.59,106.59,106.46,106.54,10507.0,102.0154,102.0154,101.891,101.9675,10507.0
2021-10-12 14:00:00,106.49,106.67,106.46,106.66,11227.0,101.9197,102.0919,101.891,102.0824,11227.0
2021-10-12 14:10:00,106.64,106.77,106.56,106.71,8401.0,102.0632,102.1877,101.9867,102.1302,8401.0
2021-10-12 14:20:00,106.7,106.7,106.56,106.57,9170.0,102.1207,102.1207,101.9867,101.9962,9170.0
2021-10-12 14:30:00,106.58,106.64,106.46,106.46,7768.0,102.0058,102.0632,101.891,101.891,7768.0
2021-10-12 14:40:00,106.48,106.59,106.48,106.51,5625.0,101.9101,102.0154,101.9101,101.9388,5625.0
2021-10-12 14:50:00,106.49,106.55,106.43,106.48,10709.0,101.9197,101.9771,101.8622,101.9101,10709.0
2021-10-12 15:00:00,106.49,106.55,106.26,106.31,13790.0,101.9197,101.9771,101.6995,101.7474,13790.0
2021-10-12 15:10:00,106.32,106.34,106.17,106.26,15118.0,101.757,101.7761,101.6134,101.6995,15118.0
2021-10-12 15:20:00,106.28,106.36,106.08,106.26,14988.0,101.7187,101.7952,101.5273,101.6995,14988.0
2021-10-12 15:30:00,106.26,106.3,106.12,106.19,30366.0,101.6995,101.7378,101.5655,101.6325,30366.0
2021-10-12 15:40:00,106.18,106.19,105.88,105.89,55346.0,101.623,101.6325,101.3358,101.3454,55346.0
2021-10-12 15:50:00,105.9,106.29,105.78,106.19,87694.0,101.355,101.7283,101.2401,101.6325,87694.0
2021-10-13 09:30:00,107.18,107.62,107.02,107.38,26776.0,102.5801,103.0012,102.4269,102.7715,26776.0
2021-10-13 09:40:00,107.37,107.49,107.08,107.1,19013.0,102.7619,102.8767,102.4843,102.5035,19013.0
2021-10-13 09:50:00,107.1,107.37,106.99,107.05,4662.0,102.5035,102.7619,102.3982,102.4556,4662.0
2021-10-13 10:00:00,107.01,107.01,106.39,106.39,11431.0,102.4174,102.4174,101.824,101.824,11431.0
2021-10-13 10:10:00,106.35,106.41,106.14,106.27,14014.0,101.7857,101.8431,101.5847,101.7091,14014.0
2021-10-13 10:20:00,106.3,106.32,106.12,106.2,11624.0,101.7378,101.757,101.5655,101.6421,11624.0
2021-10-13 10:30:00,106.24,106.82,106.24,106.6,9015.0,101.6804,102.2355,101.6804,102.0249,9015.0
2021-10-13 10:40:00,106.58,106.69,106.55,106.64,8600.0,102.0058,102.1111,101.9771,102.0632,8600.0
2021-10-13 10:50:00,106.66,106.93,106.63,106.85,16431.0,102.0824,102.3408,102.0537,102.2642,16431.0
2021-10-13 11:00:00,106.86,107.29,106.83,107.24,33501.0,102.2738,102.6853,102.2451,102.6375,33501.0
2021-10-13 11:10:00,107.25,107.34,107.15,107.16,15592.0,102.647,102.7332,102.5513,102.5609,15592.0
2021-10-13 11:20:00,107.16,107.25,106.92,106.99,7321.0,102.5609,102.647,102.3312,102.3982,7321.0
2021-10-13 11:30:00,106.98,106.98,106.74,106.82,5756.0,102.3886,102.3886,102.1589,102.2355,5756.0
2021-10-13 11:40:00,106.81,107.4,106.81,107.34,15192.0,102.2259,102.7906,102.2259,102.7332,15192.0
2021-10-13 11:50:00,107.35,107.46,107.05,107.11,45114.0,102.7428,102.848,102.4556,102.5131,45114.0
2021-10-13 12:00:00,107.12,107.17,106.98,107.01,3700.0,102.5226,102.5705,102.3886,102.4174,3700.0
2021-10-13 12:10:00,107.03,107.07,106.86,106.9,5780.0,102.4365,102.4748,102.2738,102.3121,5780.0
2021-10-13 12:20:00,106.89,107.06,106.87,107.06,7232.0,102.3025,102.4652,102.2834,102.4652,7232.0
2021-10-13 12:30:00,107.03,107.33,106.95,107.31,36852.0,102.4365,102.7236,102.3599,102.7045,36852.0
2021-10-13 12:40:00,107.29,107.32,106.86,106.86,49369.0,102.6853,102.714,102.2738,102.2738,49369.0
2021-10-13 12:50:00,106.77,106.77,106.63,106.71,6540.0,102.1877,102.1877,102.0537,102.1302,6540.0
2021-10-13 13:00:00,106.74,106.97,106.72,106.89,9074.0,102.1589,102.3791,102.1398,102.3025,9074.0
2021-10-13 13:10:00,106.92,106.97,106.83,106.92,3847.0,102.3312,102.3791,102.2451,102.3312,3847.0
2021-10-13 13:20:00,106.93,107.08,106.86,107.08,7083.0,102.3408,102.4843,102.2738,102.4843,7083.0
2021-10-13 13:30:00,107.13,107.33,107.13,107.29,6718.0,102.5322,102.7236,102.5322,102.6853,6718.0
2021-10-13 13:40:00,107.23,107.23,107.02,107.08,8910.0,102.6279,102.6279,102.4269,102.4843,8910.0
2021-10-13 13:50:00,107.07,107.09,106.97,106.99,8487.0,102.4748,102.4939,102.3791,102.3982,8487.0
2021-10-13 14:00:00,106.95,107.39,106.85,107.1,16159.0,102.3599,102.781,102.2642,102.5035,16159.0
2021-10-13 14:10:00,106.96,107.23,106.92,107.05,4959.0,102.3695,102.6279,102.3312,102.4556,4959.0
2021-10-13 14:20:00,107.17,107.17,107.0,107.01,13795.0,102.5705,102.5705,102.4078,102.4174,13795.0
2021-10-13 14:30:00,107.0,107.06,106.73,106.73,6309.0,102.4078,102.4652,102.1494,102.1494,6309.0
2021-10-13 14:40:00,106.72,106.73,106.53,106.53,7688.0,102.1398,102.1494,101.958,101.958,7688.0
2021-10-13 14:50:00,106.53,106.68,106.48,106.66,12468.0,101.958,102.1015,101.9101,102.0824,12468.0
2021-10-13 15:00:00,106.68,106.79,106.57,106.78,14233.0,102.1015,102.2068,101.9962,102.1972,14233.0
2021-10-13 15:10:00,106.79,106.79,106.61,106.65,12674.0,102.2068,102.2068,102.0345,102.0728,12674.0
2021-10-13 15:20:00,106.6,106.61,106.44,106.48,14879.0,102.0249,102.0345,101.8718,101.9101,14879.0
2021-10-13 15:30:00,106.48,106.54,106.41,106.45,22398.0,101.9101,101.9675,101.8431,101.8814,22398.0
2021-10-13 15:40:00,106.46,106.48,106.32,106.43,21100.0,101.891,101.9101,101.757,101.8622,21100.0
2021-10-13 15:50:00,106.42,106.67,106.4,106.67,99028.0,101.8527,102.0919,101.8335,102.0919,99028.0
2021-10-14 09:30:00,105.51,106.8,105.51,106.19,61706.0,100.9817,102.2164,100.9817,101.6325,61706.0
2021-10-14 09:40:00,106.16,106.92,106.16,106.64,22553.0,101.6038,102.3312,101.6038,102.0632,22553.0
2021-10-14 09:50:00,106.63,106.73,106.4,106.6,13810.0,102.0537,102.1494,101.8335,102.0249,13810.0
2021-10-14 10:00:00,106.66,106.83,106.42,106.59,63991.0,102.0824,102.2451,101.8527,102.0154,63991.0
2021-10-14 10:10:00,106.64,106.8,106.52,106.68,28928.0,102.0632,102.2164,101.9484,102.1015,28928.0
2021-10-14 10:20:00,106.72,106.88,106.56,106.67,31142.0,102.1398,102.2929,101.9867,102.0919,31142.0
2021-10-14 10:30:00,106.69,106.79,106.43,106.7,22260.0,102.1111,102.2068,101.8622,102.1207,22260.0
2021-10-14 10:40:00,106.73,106.84,106.55,106.79,14800.0,102.1494,102.2546,101.9771,102.2068,14800.0
2021-10-14 10:50:00,106.79,106.91,106.75,106.87,11354.0,102.2068,102.3216,102.1685,102.2834,11354.0
2021-10-14 11:00:00,106.87,107.1,106.87,106.94,10143.0,102.2834,102.5035,102.2834,102.3504,10143.0
2021-10-14 11:10:00,106.92,107.11,106.88,107.01,7471.0,102.3312,102.5131,102.2929,102.4174,7471.0
2021-10-14 11:20:00,106.96,107.21,106.93,107.15,9667.0,102.3695,102.6088,102.3408,102.5513,9667.0
2021-10-14 11:30:00,107.17,107.5,107.17,107.46,10533.0,102.5705,102.8863,102.5705,102.848,10533.0
2021-10-14 11:40:00,107.48,107.93,107.44,107.93,28343.0,102.8672,103.2979,102.8289,103.2979,28343.0
2021-10-14 11:50:00,107.92,108.01,107.9,107.98,12149.0,103.2883,103.3744,103.2692,103.3457,12149.0
2021-10-14 12:00:00,108.0,108.11,107.96,108.07,8254.0,103.3649,103.4701,103.3266,103.4319,8254.0
2021-10-14 12:10:00,108.05,108.27,108.03,108.27,22750.0,103.4127,103.6233,103.3936,103.6233,22750.0
2021-10-14 12:20:00,108.24,108.34,108.21,108.33,9616.0,103.5946,103.6903,103.5658,103.6807,9616.0
2021-10-14 12:30:00,108.31,108.34,108.2,108.3,18323.0,103.6616,103.6903,103.5563,103.652,18323.0
2021-10-14 12:40:00,108.3,108.45,108.2,108.42,14544.0,103.652,103.7955,103.5563,103.7668,14544.0
2021-10-14 12:50:00,108.46,108.66,108.44,108.66,18930.0,103.8051,103.9965,103.786,103.9965,18930.0
2021-10-14 13:00:00,108.65,108.71,108.5,108.59,16550.0,103.987,104.0444,103.8434,103.9295,16550.0
2021-10-14 13:10:00,108.61,108.74,108.57,108.61,14488.0,103.9487,104.0731,103.9104,103.9487,14488.0
2021-10-14 13:20:00,108.66,108.71,108.56,108.6,13540.0,103.9965,104.0444,103.9008,103.9391,13540.0
2021-10-14 13:30:00,108.63,108.68,108.53,108.63,10725.0,103.9678,104.0157,103.8721,103.9678,10725.0
2021-10-14 13:40:00,108.64,108.76,108.61,108.75,8457.0,103.9774,104.0922,103.9487,104.0827,8457.0
2021-10-14 13:50:00,108.74,108.81,108.65,108.79,11537.0,104.0731,104.1401,103.987,104.121,11537.0
2021-10-14 14:00:00,108.78,108.82,108.55,108.57,7500.0,104.1114,104.1497,103.8913,103.9104,7500.0
2021-10-14 14:10:00,108.56,108.63,108.54,108.58,7113.0,103.9008,103.9678,103.8817,103.92,7113.0
2021-10-14 14:20:00,108.55,108.76,108.52,108.74,7242.0,103.8913,104.0922,103.8625,104.0731,7242.0
2021-10-14 14:30:00,108.73,108.79,108.66,108.77,10141.0,104.0635,104.121,103.9965,104.1018,10141.0
2021-10-14 14:40:00,108.75,108.84,108.52,108.59,14048.0,104.0827,104.1688,103.8625,103.9295,14048.0
2021-10-14 14:50:00,108.64,108.66,108.58,108.59,17291.0,103.9774,103.9965,103.92,103.9295,17291.0
2021-10-14 15:00:00,108.58,108.59,108.38,108.38,9029.0,103.92,103.9295,103.7286,103.7286,9029.0
2021-10-14 15:10:00,108.35,108.37,108.18,108.18,9324.0,103.6998,103.719,103.5371,103.5371,9324.0
2021-10-14 15:20:00,108.18,108.28,108.16,108.24,12257.0,103.5371,103.6328,103.518,103.5946,12257.0
2021-10-14 15:30:00,108.23,108.23,108.03,108.07,14070.0,103.585,103.585,103.3936,103.4319,14070.0
2021-10-14 15:40:00,108.08,108.09,108.01,108.02,16503.0,103.4414,103.451,103.3744,103.384,16503.0
2021-10-14 15:50:00,108.07,108.25,108.0,108.14,67606.0,103.4319,103.6041,103.3649,103.4989,67606.0
2021-10-15 09:30:00,108.77,109.73,108.77,108.93,97784.0,104.1018,105.0206,104.1018,104.2549,97784.0
2021-10-15 09:40:00,109.05,109.16,108.55,108.55,13061.0,104.3698,104.4751,103.8913,103.8913,13061.0
2021-10-15 09:50:00,108.6,109.13,108.55,109.03,36101.0,103.9391,104.4464,103.8913,104.3507,36101.0
2021-10-15 10:00:00,109.04,109.27,108.83,109.22,33193.0,104.3602,104.5804,104.1592,104.5325,33193.0
2021-10-15 10:10:00,109.23,109.23,108.6,108.81,20334.0,104.5421,104.5421,103.9391,104.1401,20334.0
2021-10-15 10:20:00,108.81,108.94,108.52,108.54,14068.0,104.1401,104.2645,103.8625,103.8817,14068.0
2021-10-15 10:30:00,108.58,108.87,108.58,108.87,13001.0,103.92,104.1975,103.92,104.1975,13001.0
2021-10-15 10:40:00,108.89,109.14,108.87,109.09,12408.0,104.2167,104.4559,104.1975,104.4081,12408.0
2021-10-15 10:50:00,109.08,109.12,108.59,108.67,14345.0,104.3985,104.4368,103.9295,104.0061,14345.0
2021-10-15 11:00:00,108.68,108.83,108.62,108.65,8838.0,104.0157,104.1592,103.9583,103.987,8838.0
2021-10-15 11:10:00,108.64,108.67,108.54,108.58,11007.0,103.9774,104.0061,103.8817,103.92,11007.0
2021-10-15 11:20:00,108.59,108.64,108.51,108.51,8600.0,103.9295,103.9774,103.853,103.853,8600.0
2021-10-15 11:30:00,108.52,108.52,108.34,108.34,8480.0,103.8625,103.8625,103.6903,103.6903,8480.0
2021-10-15 11:40:00,108.3,108.43,108.25,108.39,9543.0,103.652,103.7764,103.6041,103.7381,9543.0
2021-10-15 11:50:00,108.42,108.59,108.38,108.46,6739.0,103.7668,103.9295,103.7286,103.8051,6739.0
2021-10-15 12:00:00,108.44,108.54,108.44,108.52,5738.0,103.786,103.8817,103.786,103.8625,5738.0
2021-10-15 12:10:00,108.53,108.76,108.53,108.75,5038.0,103.8721,104.0922,103.8721,104.0827,5038.0
2021-10-15 12:20:00,108.73,108.73,108.59,108.68,3936.0,104.0635,104.0635,103.9295,104.0157,3936.0
2021-10-15 12:30:00,108.71,108.71,108.54,108.54,6236.0,104.0444,104.0444,103.8817,103.8817,6236.0
2021-10-15 12:40:00,108.56,108.72,108.56,108.68,5476.0,103.9008,104.054,103.9008,104.0157,5476.0
2021-10-15 12:50:00,108.69,108.87,108.68,108.84,12606.0,104.0252,104.1975,104.0157,104.1688,12606.0
2021-10-15 13:00:00,108.86,108.9,108.77,108.8,29558.0,104.188,104.2262,104.1018,104.1305,29558.0
2021-10-15 13:10:00,108.8,108.8,108.65,108.7,5643.0,104.1305,104.1305,103.987,104.0348,5643.0
2021-10-15 13:20:00,108.68,108.74,108.63,108.64,8349.0,104.0157,104.0731,103.9678,103.9774,8349.0
2021-10-15 13:30:00,108.62,108.78,108.62,108.75,7737.0,103.9583,104.1114,103.9583,104.0827,7737.0
2021-10-15 13:40:00,108.76,108.93,108.73,108.87,10269.0,104.0922,104.2549,104.0635,104.1975,10269.0
2021-10-15 13:50:00,108.93,109.04,108.93,109.03,8522.0,104.2549,104.3602,104.2549,104.3507,8522.0
2021-10-15 14:00:00,109.02,109.19,108.99,109.15,15980.0,104.3411,104.5038,104.3124,104.4655,15980.0
2021-10-15 14:10:00,109.12,109.27,109.12,109.15,16616.0,104.4368,104.5804,104.4368,104.4655,16616.0
2021-10-15 14:20:00,109.17,109.22,109.07,109.19,8566.0,104.4846,104.5325,104.3889,104.5038,8566.0
2021-10-15 14:30:00,109.21,109.22,109.01,109.01,9045.0,104.5229,104.5325,104.3315,104.3315,9045.0
2021-10-15 14:40:00,109.03,109.04,108.82,108.86,7328.0,104.3507,104.3602,104.1497,104.188,7328.0
2021-10-15 14:50:00,108.91,108.91,108.78,108.91,11703.0,104.2358,104.2358,104.1114,104.2358,11703.0
2021-10-15 15:00:00,108.88,108.94,108.71,108.71,5626.0,104.2071,104.2645,104.0444,104.0444,5626.0
2021-10-15 15:10:00,108.71,108.92,108.69,108.81,40569.0,104.0444,104.2454,104.0252,104.1401,40569.0
2021-10-15 15:20:00,108.83,108.92,108.71,108.84,11630.0,104.1592,104.2454,104.0444,104.1688,11630.0
2021-10-15 15:30:00,108.86,109.2,108.78,109.12,33870.0,104.188,104.5134,104.1114,104.4368,33870.0
2021-10-15 15:40:00,109.12,109.15,108.94,108.94,29050.0,104.4368,104.4655,104.2645,104.2645,29050.0
2021-10-15 15:50:00,108.96,108.97,108.62,108.71,134267.0,104.2837,104.2932,103.9583,104.0444,134267.0
2021-10-18 09:30:00,108.07,108.09,107.11,107.14,16614.0,103.4319,103.451,102.5131,102.5418,16614.0
2021-10-18 09:40:00,107.11,107.8,107.06,107.48,18604.0,102.5131,103.1734,102.4652,102.8672,18604.0
2021-10-18 09:50:00,107.48,107.54,107.26,107.4,14535.0,102.8672,102.9246,102.6566,102.7906,14535.0
2021-10-18 10:00:00,107.49,107.95,107.45,107.79,12787.0,102.8767,103.317,102.8385,103.1639,12787.0
2021-10-18 10:10:00,107.7,107.97,107.64,107.7,12469.0,103.0777,103.3361,103.0203,103.0777,12469.0
2021-10-18 10:20:00,107.73,108.07,107.62,108.0,17088.0,103.1064,103.4319,103.0012,103.3649,17088.0
2021-10-18 10:30:00,108.04,108.17,107.87,108.12,11200.0,103.4031,103.5276,103.2404,103.4797,11200.0
2021-10-18 10:40:00,108.15,108.39,108.13,108.28,10080.0,103.5084,103.7381,103.4893,103.6328,10080.0
2021-10-18 10:50:00,108.28,108.34,108.15,108.32,16540.0,103.6328,103.6903,103.5084,103.6711,16540.0
2021-10-18 11:00:00,108.43,108.6,108.37,108.58,15983.0,103.7764,103.9391,103.719,103.92,15983.0
2021-10-18 11:10:00,108.56,108.7,108.52,108.65,22155.0,103.9008,104.0348,103.8625,103.987,22155.0
2021-10-18 11:20:00,108.63,108.73,108.35,108.37,16281.0,103.9678,104.0635,103.6998,103.719,16281.0
2021-10-18 11:30:00,108.34,108.41,108.23,108.28,8167.0,103.6903,103.7573,103.585,103.6328,8167.0
2021-10-18 11:40:00,108.27,108.48,108.23,108.42,12680.0,103.6233,103.8243,103.585,103.7668,12680.0
2021-10-18 11:50:00,108.38,108.6,108.32,108.52,25470.0,103.7286,103.9391,103.6711,103.8625,25470.0
2021-10-18 12:00:00,108.5,108.67,108.5,108.58,15526.0,103.8434,104.0061,103.8434,103.92,15526.0
2021-10-18 12:10:00,108.58,108.76,108.56,108.76,8278.0,103.92,104.0922,103.9008,104.0922,8278.0
2021-10-18 12:20:00,108.8,108.8,108.6,108.61,5499.0,104.1305,104.1305,103.9391,103.9487,5499.0
2021-10-18 12:30:00,108.59,108.86,108.59,108.79,9914.0,103.9295,104.188,103.9295,104.121,9914.0
2021-10-18 12:40:00,108.8,108.83,108.66,108.74,7780.0,104.1305,104.1592,103.9965,104.0731,7780.0
2021-10-18 12:50:00,108.7,108.88,108.55,108.86,34481.0,104.0348,104.2071,103.8913,104.188,34481.0
2021-10-18 13:00:00,108.85,109.08,108.85,108.99,10430.0,104.1784,104.3985,104.1784,104.3124,10430.0
2021-10-18 13:10:00,108.98,109.07,108.97,108.97,9965.0,104.3028,104.3889,104.2932,104.2932,9965.0
2021-10-18 13:20:00,109.0,109.03,108.98,108.98,5057.0,104.3219,104.3507,104.3028,104.3028,5057.0
2021-10-18 13:30:00,109.0,109.02,108.92,108.95,9101.0,104.3219,104.3411,104.2454,104.2741,9101.0
2021-10-18 13:40:00,108.94,109.06,108.9,109.04,15860.0,104.2645,104.3794,104.2262,104.3602,15860.0
2021-10-18 13:50:00,109.05,109.15,108.99,109.0,20255.0,104.3698,104.4655,104.3124,104.3219,20255.0
2021-10-18 14:00:00,109.0,109.16,108.98,109.14,12427.0,104.3219,104.4751,104.3028,104.4559,12427.0
2021-10-18 14:10:00,109.15,109.43,109.13,109.42,27676.0,104.4655,104.7335,104.4464,104.7239,27676.0
2021-10-18 14:20:00,109.39,109.55,109.36,109.54,12174.0,104.6952,104.8483,104.6665,104.8388,12174.0
2021-10-18 14:30:00,109.52,109.65,109.4,109.43,11508.0,104.8196,104.944,104.7048,104.7335,11508.0
2021-10-18 14:40:00,109.42,109.43,109.26,109.28,12316.0,104.7239,104.7335,104.5708,104.5899,12316.0
2021-10-18 14:50:00,109.3,109.44,109.29,109.35,19895.0,104.6091,104.7431,104.5995,104.6569,19895.0
2021-10-18 15:00:00,109.3,109.57,109.3,109.57,8450.0,104.6091,104.8675,104.6091,104.8675,8450.0
2021-10-18 15:10:00,109.58,109.66,109.53,109.62,11658.0,104.8771,104.9536,104.8292,104.9153,11658.0
2021-10-18 15:20:00,109.6,109.73,109.59,109.66,14893.0,104.8962,105.0206,104.8866,104.9536,14893.0
2021-10-18 15:30:00,109.63,109.63,109.41,109.52,41062.0,104.9249,104.9249,104.7143,104.8196,41062.0
2021-10-18 15:40:00,109.53,109.57,109.39,109.5,36906.0,104.8292,104.8675,104.6952,104.8005,36906.0
2021-10-18 15:50:00,109.51,109.62,109.3,109.47,135544.0,104.8101,104.9153,104.6091,104.7718,135544.0
2021-10-19 09:30:00,109.93,109.93,108.37,108.5,37717.0,105.212,105.212,103.719,103.8434,37717.0
2021-10-19 09:40:00,108.5,108.99,108.43,108.57,33540.0,103.8434,104.3124,103.7764,103.9104,33540.0
2021-10-19 09:50:00,108.81,108.97,108.35,108.37,15071.0,104.1401,104.2932,103.6998,103.719,15071.0
2021-10-19 10:00:00,108.32,108.48,108.09,108.46,21431.0,103.6711,103.8243,103.451,103.8051,21431.0
2021-10-19 10:10:00,108.44,108.65,108.37,108.56,15269.0,103.786,103.987,103.719,103.9008,15269.0
2021-10-19 10:20:00,108.55,108.66,108.29,108.42,30590.0,103.8913,103.9965,103.6424,103.7668,30590.0
2021-10-19 10:30:00,108.4,108.56,108.17,108.3,24471.0,103.7477,103.9008,103.5276,103.652,24471.0
2021-10-19 10:40:00,108.3,108.39,108.15,108.2,12133.0,103.652,103.7381,103.5084,103.5563,12133.0
2021-10-19 10:50:00,108.21,108.47,108.19,108.3,15177.0,103.5658,103.8147,103.5467,103.652,15177.0
2021-10-19 11:00:00,108.31,108.41,108.16,108.21,12678.0,103.6616,103.7573,103.518,103.5658,12678.0
2021-10-19 11:10:00,108.2,108.42,108.18,108.4,12958.0,103.5563,103.7668,103.5371,103.7477,12958.0
2021-10-19 11:20:00,108.42,108.6,108.35,108.59,14454.0,103.7668,103.9391,103.6998,103.9295,14454.0
2021-10-19 11:30:00,108.56,108.64,108.42,108.54,10490.0,103.9008,103.9774,103.7668,103.8817,10490.0
2021-10-19 11:40:00,108.55,108.66,108.5,108.54,11450.0,103.8913,103.9965,103.8434,103.8817,11450.0
2021-10-19 11:50:00,108.5,108.6,108.45,108.6,10058.0,103.8434,103.9391,103.7955,103.9391,10058.0
2021-10-19 12:00:00,108.59,108.72,108.45,108.72,7630.0,103.9295,104.054,103.7955,104.054,7630.0
2021-10-19 12:10:00,108.68,108.77,108.64,108.64,9088.0,104.0157,104.1018,103.9774,103.9774,9088.0
2021-10-19 12:20:00,108.6,108.65,108.51,108.61,5321.0,103.9391,103.987,103.853,103.9487,5321.0
2021-10-19 12:30:00,108.58,108.71,108.58,108.7,5481.0,103.92,104.0444,103.92,104.0348,5481.0
2021-10-19 12:40:00,108.72,108.78,108.67,108.7,8047.0,104.054,104.1114,104.0061,104.0348,8047.0
2021-10-19 12:50:00,108.67,108.7,108.63,108.64,6458.0,104.0061,104.0348,103.9678,103.9774,6458.0
2021-10-19 13:00:00,108.62,108.71,108.61,108.7,6145.0,103.9583,104.0444,103.9487,104.0348,6145.0
2021-10-19 13:10:00,108.65,108.68,108.58,108.63,10852.0,103.987,104.0157,103.92,103.9678,10852.0
2021-10-19 13:20:00,108.64,108.65,108.47,108.49,5034.0,103.9774,103.987,103.8147,103.8338,5034.0
2021-10-19 13:30:00,108.49,108.55,108.41,108.54,8873.0,103.8338,103.8913,103.7573,103.8817,8873.0
2021-10-19 13:40:00,108.52,108.54,108.28,108.32,10210.0,103.8625,103.8817,103.6328,103.6711,10210.0
2021-10-19 13:50:00,108.32,108.41,108.28,108.31,9514.0,103.6711,103.7573,103.6328,103.6616,9514.0
2021-10-19 14:00:00,108.32,108.36,108.22,108.22,8840.0,103.6711,103.7094,103.5754,103.5754,8840.0
2021-10-19 14:10:00,108.24,108.27,108.14,108.2,14113.0,103.5946,103.6233,103.4989,103.5563,14113.0
2021-10-19 14:20:00,108.19,108.42,108.17,108.41,9674.0,103.5467,103.7668,103.5276,103.7573,9674.0
2021-10-19 14:30:00,108.41,108.44,108.25,108.34,15536.0,103.7573,103.786,103.6041,103.6903,15536.0
2021-10-19 14:40:00,108.32,108.36,108.08,108.17,30599.0,103.6711,103.7094,103.4414,103.5276,30599.0
2021-10-19 14:50:00,108.16,108.42,108.16,108.4,12629.0,103.518,103.7668,103.518,103.7477,12629.0
2021-10-19 15:00:00,108.37,108.39,108.2,108.36,11211.0,103.719,103.7381,103.5563,103.7094,11211.0
2021-10-19 15:10:00,108.37,108.8,108.36,108.8,21410.0,103.719,104.1305,103.7094,104.1305,21410.0
2021-10-19 15:20:00,108.8,108.82,108.38,108.43,34780.0,104.1305,104.1497,103.7286,103.7764,34780.0
2021-10-19 15:30:00,108.4,108.5,108.26,108.5,19702.0,103.7477,103.8434,103.6137,103.8434,19702.0
2021-10-19 15:40:00,108.48,108.48,108.27,108.42,23677.0,103.8243,103.8243,103.6233,103.7668,23677.0
2021-10-19 15:50:00,108.42,108.67,108.37,108.67,82489.0,103.7668,104.0061,103.719,104.0061,82489.0
2021-10-20 09:30:00,108.82,109.52,108.68,108.86,21120.0,104.1497,104.8196,104.0157,104.188,21120.0
2021-10-20 09:40:00,108.86,109.5,108.78,109.5,10920.0,104.188,104.8005,104.1114,104.8005,10920.0
2021-10-20 09:50:00,109.5,109.5,109.31,109.36,8300.0,104.8005,104.8005,104.6186,104.6665,8300.0
2021-10-20 10:00:00,109.42,109.81,109.29,109.8,34493.0,104.7239,105.0972,104.5995,105.0876,34493.0
2021-10-20 10:10:00,109.82,110.06,109.82,109.99,10763.0,105.1068,105.3365,105.1068,105.2695,10763.0
2021-10-20 10:20:00,109.99,110.5,109.99,110.5,10838.0,105.2695,105.7576,105.2695,105.7576,10838.0
2021-10-20 10:30:00,110.52,110.62,110.34,110.54,14373.0,105.7767,105.8724,105.6044,105.7958,14373.0
2021-10-20 10:40:00,110.56,110.62,110.34,110.36,15443.0,105.815,105.8724,105.6044,105.6236,15443.0
2021-10-20 10:50:00,110.37,110.54,110.33,110.38,11271.0,105.6331,105.7958,105.5949,105.6427,11271.0
2021-10-20 11:00:00,110.4,110.5,110.17,110.26,12467.0,105.6619,105.7576,105.4417,105.5279,12467.0
2021-10-20 11:10:00,110.24,110.42,110.16,110.42,10150.0,105.5087,105.681,105.4322,105.681,10150.0
2021-10-20 11:20:00,110.43,110.63,110.27,110.38,20997.0,105.6906,105.882,105.5374,105.6427,20997.0
2021-10-20 11:30:00,110.42,110.51,110.28,110.41,26995.0,105.681,105.7671,105.547,105.6714,26995.0
2021-10-20 11:40:00,110.38,110.58,110.31,110.54,12488.0,105.6427,105.8341,105.5757,105.7958,12488.0
2021-10-20 11:50:00,110.57,110.74,110.57,110.68,16187.0,105.8246,105.9873,105.8246,105.9298,16187.0
2021-10-20 12:00:00,110.7,110.74,110.43,110.52,42878.0,105.949,105.9873,105.6906,105.7767,42878.0
2021-10-20 12:10:00,110.5,110.51,110.31,110.35,10681.0,105.7576,105.7671,105.5757,105.614,10681.0
2021-10-20 12:20:00,110.33,110.4,110.21,110.33,19317.0,105.5949,105.6619,105.48,105.5949,19317.0
2021-10-20 12:30:00,110.35,110.44,110.2,110.21,22965.0,105.614,105.7001,105.4704,105.48,22965.0
2021-10-20 12:40:00,110.22,110.33,110.11,110.33,10583.0,105.4896,105.5949,105.3843,105.5949,10583.0
2021-10-20 12:50:00,110.29,110.58,110.28,110.46,10401.0,105.5566,105.8341,105.547,105.7193,10401.0
2021-10-20 13:00:00,110.44,110.46,110.24,110.31,5808.0,105.7001,105.7193,105.5087,105.5757,5808.0
2021-10-20 13:10:00,110.35,110.35,110.1,110.11,6833.0,105.614,105.614,105.3747,105.3843,6833.0
2021-10-20 13:20:00,110.07,110.19,109.99,110.14,10007.0,105.346,105.4609,105.2695,105.413,10007.0
2021-10-20 13:30:00,110.14,110.21,109.97,109.97,14105.0,105.413,105.48,105.2503,105.2503,14105.0
2021-10-20 13:40:00,109.91,110.01,109.79,109.86,14850.0,105.1929,105.2886,105.078,105.145,14850.0
2021-10-20 13:50:00,109.87,110.01,109.85,109.94,24144.0,105.1546,105.2886,105.1355,105.2216,24144.0
2021-10-20 14:00:00,109.92,110.02,109.89,109.98,13452.0,105.2025,105.2982,105.1737,105.2599,13452.0
2021-10-20 14:10:00,109.97,109.97,109.71,109.71,5915.0,105.2503,105.2503,105.0015,105.0015,5915.0
2021-10-20 14:20:00,109.7,109.75,109.5,109.5,13726.0,104.9919,105.0398,104.8005,104.8005,13726.0
2021-10-20 14:30:00,109.5,109.6,109.47,109.51,8560.0,104.8005,104.8962,104.7718,104.8101,8560.0
2021-10-20 14:40:00,109.52,109.53,109.27,109.3,11131.0,104.8196,104.8292,104.5804,104.6091,11131.0
2021-10-20 14:50:00,109.28,109.37,109.16,109.26,13134.0,104.5899,104.6761,104.4751,104.5708,13134.0
2021-10-20 15:00:00,109.27,109.3,109.1,109.1,12544.0,104.5804,104.6091,104.4177,104.4177,12544.0
2021-10-20 15:10:00,109.11,109.17,109.01,109.16,36885.0,104.4272,104.4846,104.3315,104.4751,36885.0
2021-10-20 15:20:00,109.17,109.29,108.81,108.81,41838.0,104.4846,104.5995,104.1401,104.1401,41838.0
2021-10-20 15:30:00,108.81,109.01,108.79,108.91,20420.0,104.1401,104.3315,104.121,104.2358,20420.0
2021-10-20 15:40:00,108.9,109.05,108.85,108.96,16267.0,104.2262,104.3698,104.1784,104.2837,16267.0
2021-10-20 15:50:00,108.95,109.22,108.94,109.22,94811.0,104.2741,104.5325,104.2645,104.5325,94811.0
2021-10-21 09:30:00,109.55,110.27,109.55,109.87,29806.0,104.8483,105.5374,104.8483,105.1546,29806.0
2021-10-21 09:40:00,109.81,110.26,109.8,110.26,7084.0,105.0972,105.5279,105.0876,105.5279,7084.0
2021-10-21 09:50:00,110.31,110.41,110.15,110.4,9738.0,105.5757,105.6714,105.4226,105.6619,9738.0
2021-10-21 10:00:00,110.46,110.7,110.3,110.66,11982.0,105.7193,105.949,105.5662,105.9107,11982.0
2021-10-21 10:10:00,110.67,110.7,110.4,110.48,11334.0,105.9203,105.949,105.6619,105.7384,11334.0
2021-10-21 10:20:00,110.52,110.62,110.44,110.58,7295.0,105.7767,105.8724,105.7001,105.8341,7295.0
2021-10-21 10:30:00,110.67,110.81,110.56,110.62,10044.0,105.9203,106.0543,105.815,105.8724,10044.0
2021-10-21 10:40:00,110.59,110.76,110.58,110.7,3589.0,105.8437,106.0064,105.8341,105.949,3589.0
2021-10-21 10:50:00,110.65,110.73,110.37,110.4,5395.0,105.9011,105.9777,105.6331,105.6619,5395.0
2021-10-21 11:00:00,110.39,110.57,110.39,110.55,12347.0,105.6523,105.8246,105.6523,105.8054,12347.0
2021-10-21 11:10:00,110.52,110.59,110.48,110.48,3961.0,105.7767,105.8437,105.7384,105.7384,3961.0
2021-10-21 11:20:00,110.44,110.47,110.27,110.27,6946.0,105.7001,105.7289,105.5374,105.5374,6946.0
2021-10-21 11:30:00,110.27,110.35,110.14,110.18,8135.0,105.5374,105.614,105.413,105.4513,8135.0
2021-10-21 11:40:00,110.18,110.21,110.08,110.09,4455.0,105.4513,105.48,105.3556,105.3652,4455.0
2021-10-21 11:50:00,110.15,110.23,110.11,110.12,4047.0,105.4226,105.4992,105.3843,105.3939,4047.0
2021-10-21 12:00:00,110.15,110.31,110.15,110.18,3045.0,105.4226,105.5757,105.4226,105.4513,3045.0
2021-10-21 12:10:00,110.23,110.35,110.19,110.28,6792.0,105.4992,105.614,105.4609,105.547,6792.0
2021-10-21 12:20:00,110.27,110.29,110.22,110.24,3528.0,105.5374,105.5566,105.4896,105.5087,3528.0
2021-10-21 12:30:00,110.24,110.24,110.1,110.23,3885.0,105.5087,105.5087,105.3747,105.4992,3885.0
2021-10-21 12:40:00,110.23,110.31,110.2,110.21,6728.0,105.4992,105.5757,105.4704,105.48,6728.0
2021-10-21 12:50:00,110.21,110.26,110.1,110.18,4881.0,105.48,105.5279,105.3747,105.4513,4881.0
2021-10-21 13:00:00,110.16,110.22,110.1,110.12,6969.0,105.4322,105.4896,105.3747,105.3939,6969.0
2021-10-21 13:10:00,110.13,110.26,110.13,110.18,5583.0,105.4034,105.5279,105.4034,105.4513,5583.0
2021-10-21 13:20:00,110.2,110.29,110.18,110.26,4002.0,105.4704,105.5566,105.4513,105.5279,4002.0
2021-10-21 13:30:00,110.26,110.36,110.26,110.36,3870.0,105.5279,105.6236,105.5279,105.6236,3870.0
2021-10-21 13:40:00,110.36,110.38,110.17,110.17,10127.0,105.6236,105.6427,105.4417,105.4417,10127.0
2021-10-21 13:50:00,110.16,110.16,110.04,110.04,7064.0,105.4322,105.4322,105.3173,105.3173,7064.0
2021-10-21 14:00:00,110.1,110.11,110.05,110.11,4816.0,105.3747,105.3843,105.3269,105.3843,4816.0
2021-10-21 14:10:00,110.09,110.13,110.02,110.12,4492.0,105.3652,105.4034,105.2982,105.3939,4492.0
2021-10-21 14:20:00,110.11,110.12,110.01,110.02,5418.0,105.3843,105.3939,105.2886,105.2982,5418.0
2021-10-21 14:30:00,110.01,110.01,109.89,109.9,10316.0,105.2886,105.2886,105.1737,105.1833,10316.0
2021-10-21 14:40:00,109.92,110.04,109.92,110.03,5754.0,105.2025,105.3173,105.2025,105.3077,5754.0
2021-10-21 14:50:00,110.06,110.17,110.06,110.17,2985.0,105.3365,105.4417,105.3365,105.4417,2985.0
2021-10-21 15:00:00,110.19,110.36,110.13,110.36,7674.0,105.4609,105.6236,105.4034,105.6236,7674.0
2021-10-21 15:10:00,110.37,110.38,110.24,110.33,6289.0,105.6331,105.6427,105.5087,105.5949,6289.0
2021-10-21 15:20:00,110.3,110.45,110.29,110.45,8313.0,105.5662,105.7097,105.5566,105.7097,8313.0
2021-10-21 15:30:00,110.46,110.48,110.34,110.34,11676.0,105.7193,105.7384,105.6044,105.6044,11676.0
2021-10-21 15:40:00,110.43,110.55,110.36,110.55,16544.0,105.6906,105.8054,105.6236,105.8054,16544.0
2021-10-21 15:50:00,110.54,110.76,110.43,110.7,69441.0,105.7958,106.0064,105.6906,105.949,69441.0
2021-10-22 09:30:00,110.98,111.01,110.13,110.49,21355.0,106.217,106.2457,105.4034,105.748,21355.0
2021-10-22 09:40:00,110.55,110.65,110.33,110.35,4185.0,105.8054,105.9011,105.5949,105.614,4185.0
2021-10-22 09:50:00,110.31,110.8,110.31,110.55,4200.0,105.5757,106.0447,105.5757,105.8054,4200.0
2021-10-22 10:00:00,110.56,110.56,110.22,110.31,4632.0,105.815,105.815,105.4896,105.5757,4632.0
2021-10-22 10:10:00,110.27,110.29,109.87,109.96,10320.0,105.5374,105.5566,105.1546,105.2407,10320.0
2021-10-22 10:20:00,109.97,110.5,109.97,110.5,5030.0,105.2503,105.7576,105.2503,105.7576,5030.0
2021-10-22 10:30:00,110.48,110.48,110.23,110.31,3587.0,105.7384,105.7384,105.4992,105.5757,3587.0
2021-10-22 10:40:00,110.32,110.49,110.27,110.44,4793.0,105.5853,105.748,105.5374,105.7001,4793.0
2021-10-22 10:50:00,110.44,110.5,110.39,110.46,6208.0,105.7001,105.7576,105.6523,105.7193,6208.0
2021-10-22 11:00:00,110.44,110.7,110.43,110.65,5250.0,105.7001,105.949,105.6906,105.9011,5250.0
2021-10-22 11:10:00,110.64,110.76,110.25,110.45,19869.0,105.8916,106.0064,105.5183,105.7097,19869.0
2021-10-22 11:20:00,110.45,110.47,110.1,110.22,6413.0,105.7097,105.7289,105.3747,105.4896,6413.0
2021-10-22 11:30:00,110.21,110.21,109.93,109.98,6869.0,105.48,105.48,105.212,105.2599,6869.0
2021-10-22 11:40:00,109.96,110.04,109.84,109.88,8632.0,105.2407,105.3173,105.1259,105.1642,8632.0
2021-10-22 11:50:00,109.86,110.09,109.85,110.09,5826.0,105.145,105.3652,105.1355,105.3652,5826.0
2021-10-22 12:00:00,110.09,110.28,109.94,110.26,8407.0,105.3652,105.547,105.2216,105.5279,8407.0
2021-10-22 12:10:00,110.22,110.3,110.2,110.3,10667.0,105.4896,105.5662,105.4704,105.5662,10667.0
2021-10-22 12:20:00,110.29,110.3,110.16,110.24,2933.0,105.5566,105.5662,105.4322,105.5087,2933.0
2021-10-22 12:30:00,110.26,110.31,110.24,110.26,4618.0,105.5279,105.5757,105.5087,105.5279,4618.0
2021-10-22 12:40:00,110.31,110.38,110.28,110.35,5249.0,105.5757,105.6427,105.547,105.614,5249.0
2021-10-22 12:50:00,110.28,110.34,110.21,110.21,3114.0,105.547,105.6044,105.48,105.48,3114.0
2021-10-22 13:00:00,110.2,110.3,110.17,110.3,3090.0,105.4704,105.5662,105.4417,105.5662,3090.0
2021-10-22 13:10:00,110.32,110.4,110.3,110.38,4997.0,105.5853,105.6619,105.5662,105.6427,4997.0
2021-10-22 13:20:00,110.34,110.37,110.27,110.32,4309.0,105.6044,105.6331,105.5374,105.5853,4309.0
2021-10-22 13:30:00,110.29,110.52,110.29,110.5,9922.0,105.5566,105.7767,105.5566,105.7576,9922.0
2021-10-22 13:40:00,110.51,110.56,110.4,110.45,4008.0,105.7671,105.815,105.6619,105.7097,4008.0
2021-10-22 13:50:00,110.43,110.53,110.35,110.36,5283.0,105.6906,105.7863,105.614,105.6236,5283.0
2021-10-22 14:00:00,110.39,110.44,110.31,110.42,5639.0,105.6523,105.7001,105.5757,105.681,5639.0
2021-10-22 14:10:00,110.43,110.49,110.37,110.49,6499.0,105.6906,105.748,105.6331,105.748,6499.0
2021-10-22 14:20:00,110.47,110.69,110.4,110.69,7987.0,105.7289,105.9394,105.6619,105.9394,7987.0
2021-10-22 14:30:00,110.72,110.86,110.71,110.79,6843.0,105.9681,106.1021,105.9586,106.0351,6843.0
2021-10-22 14:40:00,110.79,110.8,110.66,110.68,7526.0,106.0351,106.0447,105.9107,105.9298,7526.0
2021-10-22 14:50:00,110.68,110.72,110.53,110.53,7524.0,105.9298,105.9681,105.7863,105.7863,7524.0
2021-10-22 15:00:00,110.51,110.68,110.51,110.62,6989.0,105.7671,105.9298,105.7671,105.8724,6989.0
2021-10-22 15:10:00,110.63,110.63,110.36,110.36,8233.0,105.882,105.882,105.6236,105.6236,8233.0
2021-10-22 15:20:00,110.38,110.51,110.38,110.48,11490.0,105.6427,105.7671,105.6427,105.7384,11490.0
2021-10-22 15:30:00,110.48,110.66,110.31,110.35,40457.0,105.7384,105.9107,105.5757,105.614,40457.0
2021-10-22 15:40:00,110.31,110.39,110.25,110.27,12439.0,105.5757,105.6523,105.5183,105.5374,12439.0
2021-10-22 15:50:00,110.25,110.49,110.22,110.39,45489.0,105.5183,105.748,105.4896,105.6523,45489.0
2021-10-25 09:30:00,111.0,111.99,110.83,111.93,35323.0,106.2361,107.1836,106.0734,107.1262,35323.0
2021-10-25 09:40:00,111.98,112.01,111.54,111.63,10922.0,107.174,107.2028,106.7529,106.8391,10922.0
2021-10-25 09:50:00,111.54,111.85,111.3,111.82,19182.0,106.7529,107.0496,106.5232,107.0209,19182.0
2021-10-25 10:00:00,111.9,112.25,111.83,111.9,10886.0,107.0975,107.4325,107.0305,107.0975,10886.0
2021-10-25 10:10:00,111.98,112.16,111.75,112.13,14215.0,107.174,107.3463,106.9539,107.3176,14215.0
2021-10-25 10:20:00,112.1,112.1,111.78,112.0,8744.0,107.2889,107.2889,106.9826,107.1932,8744.0
2021-10-25 10:30:00,112.03,112.27,112.03,112.12,15728.0,107.2219,107.4516,107.2219,107.308,15728.0
2021-10-25 10:40:00,112.13,112.35,112.12,112.3,13825.0,107.3176,107.5282,107.308,107.4803,13825.0
2021-10-25 10:50:00,112.33,112.46,112.25,112.35,21064.0,107.509,107.6334,107.4325,107.5282,21064.0
2021-10-25 11:00:00,112.34,112.61,112.24,112.58,22025.0,107.5186,107.777,107.4229,107.7483,22025.0
2021-10-25 11:10:00,112.56,112.56,112.32,112.52,26596.0,107.7292,107.7292,107.4995,107.6909,26596.0
2021-10-25 11:20:00,112.55,112.61,112.4,112.44,15171.0,107.7196,107.777,107.576,107.6143,15171.0
2021-10-25 11:30:00,112.42,112.49,112.34,112.46,13361.0,107.5952,107.6622,107.5186,107.6334,13361.0
2021-10-25 11:40:00,112.47,112.64,112.46,112.57,10341.0,107.643,107.8057,107.6334,107.7387,10341.0
2021-10-25 11:50:00,112.58,112.86,112.57,112.75,14913.0,107.7483,108.0163,107.7387,107.911,14913.0
2021-10-25 12:00:00,112.73,113.08,112.72,113.04,26501.0,107.8919,108.2268,107.8823,108.1886,26501.0
2021-10-25 12:10:00,113.04,113.05,112.79,112.96,17160.0,108.1886,108.1981,107.9493,108.112,17160.0
2021-10-25 12:20:00,112.95,112.99,112.86,112.87,12104.0,108.1024,108.1407,108.0163,108.0259,12104.0
2021-10-25 12:30:00,112.85,112.86,112.67,112.77,12930.0,108.0067,108.0163,107.8344,107.9301,12930.0
2021-10-25 12:40:00,112.77,112.87,112.68,112.84,11077.0,107.9301,108.0259,107.844,107.9971,11077.0
2021-10-25 12:50:00,112.81,112.86,112.72,112.79,11866.0,107.9684,108.0163,107.8823,107.9493,11866.0
2021-10-25 13:00:00,112.79,112.93,112.75,112.93,11558.0,107.9493,108.0833,107.911,108.0833,11558.0
2021-10-25 13:10:00,112.91,113.1,112.9,113.08,8549.0,108.0641,108.246,108.0546,108.2268,8549.0
2021-10-25 13:20:00,113.09,113.09,112.86,112.95,13791.0,108.2364,108.2364,108.0163,108.1024,13791.0
2021-10-25 13:30:00,112.97,113.02,112.94,113.01,17382.0,108.1216,108.1694,108.0928,108.1598,17382.0
2021-10-25 13:40:00,113.01,113.01,112.89,112.89,13374.0,108.1598,108.1598,108.045,108.045,13374.0
2021-10-25 13:50:00,112.89,112.95,112.81,112.82,13064.0,108.045,108.1024,107.9684,107.978,13064.0
2021-10-25 14:00:00,112.83,112.98,112.78,112.93,28169.0,107.9876,108.1311,107.9397,108.0833,28169.0
2021-10-25 14:10:00,112.92,113.04,112.88,113.04,49226.0,108.0737,108.1886,108.0354,108.1886,49226.0
2021-10-25 14:20:00,113.04,113.17,113.03,113.15,13138.0,108.1886,108.313,108.179,108.2938,13138.0
2021-10-25 14:30:00,113.16,113.2,112.95,112.99,23344.0,108.3034,108.3417,108.1024,108.1407,23344.0
2021-10-25 14:40:00,112.97,113.08,112.95,112.98,15623.0,108.1216,108.2268,108.1024,108.1311,15623.0
2021-10-25 14:50:00,112.98,113.18,112.97,113.06,14509.0,108.1311,108.3225,108.1216,108.2077,14509.0
2021-10-25 15:00:00,113.04,113.15,112.97,113.13,19741.0,108.1886,108.2938,108.1216,108.2747,19741.0
2021-10-25 15:10:00,113.13,113.13,112.96,113.01,22690.0,108.2747,108.2747,108.112,108.1598,22690.0
2021-10-25 15:20:00,113.01,113.06,112.94,112.99,39148.0,108.1598,108.2077,108.0928,108.1407,39148.0
2021-10-25 15:30:00,113.0,113.01,112.91,112.98,56434.0,108.1503,108.1598,108.0641,108.1311,56434.0
2021-10-25 15:40:00,112.97,113.25,112.96,113.2,47594.0,108.1216,108.3895,108.112,108.3417,47594.0
2021-10-25 15:50:00,113.22,113.22,113.02,113.15,181833.0,108.3608,108.3608,108.1694,108.2938,181833.0
2021-10-26 09:30:00,113.39,113.81,112.71,113.06,17291.0,108.5235,108.9255,107.8727,108.2077,17291.0
2021-10-26 09:40:00,112.96,113.56,112.96,113.54,8017.0,108.112,108.6862,108.112,108.6671,8017.0
2021-10-26 09:50:00,113.57,113.7,113.46,113.47,9193.0,108.6958,108.8202,108.5905,108.6001,9193.0
2021-10-26 10:00:00,113.23,113.69,113.22,113.64,12843.0,108.3704,108.8107,108.3608,108.7628,12843.0
2021-10-26 10:10:00,113.75,113.86,113.66,113.72,15306.0,108.8681,108.9734,108.7819,108.8394,15306.0
2021-10-26 10:20:00,113.74,113.74,113.44,113.63,26646.0,108.8585,108.8585,108.5714,108.7532,26646.0
2021-10-26 10:30:00,113.63,113.97,113.31,113.91,29872.0,108.7532,109.0786,108.447,109.0212,29872.0
2021-10-26 10:40:00,113.91,114.16,113.82,114.14,33642.0,109.0212,109.2605,108.9351,109.2413,33642.0
2021-10-26 10:50:00,114.17,114.37,114.17,114.3,30674.0,109.2701,109.4615,109.2701,109.3945,30674.0
2021-10-26 11:00:00,114.3,114.35,114.17,114.3,44046.0,109.3945,109.4423,109.2701,109.3945,44046.0
2021-10-26 11:10:00,114.32,114.36,114.19,114.36,25445.0,109.4136,109.4519,109.2892,109.4519,25445.0
2021-10-26 11:20:00,114.38,114.38,114.22,114.27,21200.0,109.471,109.471,109.3179,109.3658,21200.0
2021-10-26 11:30:00,114.29,114.39,114.17,114.29,29797.0,109.3849,109.4806,109.2701,109.3849,29797.0
2021-10-26 11:40:00,114.35,114.51,114.23,114.23,15616.0,109.4423,109.5955,109.3275,109.3275,15616.0
2021-10-26 11:50:00,114.22,114.32,114.07,114.12,27212.0,109.3179,109.4136,109.1743,109.2222,27212.0
2021-10-26 12:00:00,114.12,114.12,113.67,113.67,49179.0,109.2222,109.2222,108.7915,108.7915,49179.0
2021-10-26 12:10:00,113.59,113.62,113.41,113.49,16514.0,108.715,108.7437,108.5427,108.6192,16514.0
2021-10-26 12:20:00,113.52,113.52,113.14,113.15,25686.0,108.648,108.648,108.2843,108.2938,25686.0
2021-10-26 12:30:00,113.15,113.24,112.96,113.17,30020.0,108.2938,108.38,108.112,108.313,30020.0
2021-10-26 12:40:00,113.17,113.39,113.15,113.3,26489.0,108.313,108.5235,108.2938,108.4374,26489.0
2021-10-26 12:50:00,113.28,113.46,113.26,113.34,22939.0,108.4183,108.5905,108.3991,108.4757,22939.0
2021-10-26 13:00:00,113.32,113.32,113.14,113.2,22797.0,108.4565,108.4565,108.2843,108.3417,22797.0
2021-10-26 13:10:00,113.2,113.32,113.05,113.29,20626.0,108.3417,108.4565,108.1981,108.4278,20626.0
2021-10-26 13:20:00,113.29,113.34,113.12,113.22,28800.0,108.4278,108.4757,108.2651,108.3608,28800.0
2021-10-26 13:30:00,113.22,113.5,113.19,113.46,17416.0,108.3608,108.6288,108.3321,108.5905,17416.0
2021-10-26 13:40:00,113.43,113.46,113.28,113.29,14887.0,108.5618,108.5905,108.4183,108.4278,14887.0
2021-10-26 13:50:00,113.22,113.34,113.22,113.31,14189.0,108.3608,108.4757,108.3608,108.447,14189.0
2021-10-26 14:00:00,113.34,113.69,113.34,113.69,18856.0,108.4757,108.8107,108.4757,108.8107,18856.0
2021-10-26 14:10:00,113.7,114.06,113.64,114.06,33601.0,108.8202,109.1648,108.7628,109.1648,33601.0
2021-10-26 14:20:00,114.05,114.2,113.95,114.13,41084.0,109.1552,109.2988,109.0595,109.2318,41084.0
2021-10-26 14:30:00,114.16,114.24,114.05,114.11,24381.0,109.2605,109.3371,109.1552,109.2126,24381.0
2021-10-26 14:40:00,114.08,114.12,113.97,114.01,18783.0,109.1839,109.2222,109.0786,109.1169,18783.0
2021-10-26 14:50:00,114.03,114.03,113.71,113.79,43906.0,109.1361,109.1361,108.8298,108.9064,43906.0
2021-10-26 15:00:00,113.8,113.81,113.67,113.76,76001.0,108.9159,108.9255,108.7915,108.8777,76001.0
2021-10-26 15:10:00,113.76,113.88,113.75,113.8,50079.0,108.8777,108.9925,108.8681,108.9159,50079.0
2021-10-26 15:20:00,113.8,113.81,113.59,113.63,43133.0,108.9159,108.9255,108.715,108.7532,43133.0
2021-10-26 15:30:00,113.63,113.75,113.61,113.7,41297.0,108.7532,108.8681,108.7341,108.8202,41297.0
2021-10-26 15:40:00,113.71,113.98,113.66,113.96,55085.0,108.8298,109.0882,108.7819,109.0691,55085.0
2021-10-26 15:50:00,113.95,114.06,113.78,113.86,211076.0,109.0595,109.1648,108.8968,108.9734,211076.0
2021-10-27 09:30:00,113.85,114.08,112.63,112.77,30283.0,108.9638,109.1839,107.7962,107.9301,30283.0
2021-10-27 09:40:00,113.01,113.1,112.61,112.65,12796.0,108.1598,108.246,107.777,107.8153,12796.0
2021-10-27 09:50:00,112.55,112.63,112.33,112.5,12688.0,107.7196,107.7962,107.509,107.6717,12688.0
2021-10-27 10:00:00,112.54,112.55,111.96,112.02,32139.0,107.71,107.7196,107.1549,107.2123,32139.0
2021-10-27 10:10:00,111.96,112.33,111.6,111.6,16775.0,107.1549,107.509,106.8104,106.8104,16775.0
2021-10-27 10:20:00,111.62,111.67,111.25,111.25,30819.0,106.8295,106.8774,106.4754,106.4754,30819.0
2021-10-27 10:30:00,111.21,111.69,111.17,111.67,21868.0,106.4371,106.8965,106.3988,106.8774,21868.0
2021-10-27 10:40:00,111.65,112.03,111.5,112.0,17625.0,106.8582,107.2219,106.7146,107.1932,17625.0
2021-10-27 10:50:00,111.96,111.96,111.66,111.83,13834.0,107.1549,107.1549,106.8678,107.0305,13834.0
2021-10-27 11:00:00,111.81,111.92,111.71,111.85,10705.0,107.0113,107.1166,106.9156,107.0496,10705.0
2021-10-27 11:10:00,111.85,112.24,111.84,112.11,13812.0,107.0496,107.4229,107.0401,107.2985,13812.0
2021-10-27 11:20:00,112.07,112.17,112.02,112.02,14509.0,107.2602,107.3559,107.2123,107.2123,14509.0
2021-10-27 11:30:00,112.02,112.09,111.9,112.02,11824.0,107.2123,107.2793,107.0975,107.2123,11824.0
2021-10-27 11:40:00,112.04,112.15,111.96,111.96,9006.0,107.2315,107.3368,107.1549,107.1549,9006.0
2021-10-27 11:50:00,111.99,112.04,111.85,111.94,10278.0,107.1836,107.2315,107.0496,107.1358,10278.0
2021-10-27 12:00:00,111.95,112.11,111.93,112.11,10407.0,107.1453,107.2985,107.1262,107.2985,10407.0
2021-10-27 12:10:00,112.12,112.14,111.92,111.96,11489.0,107.308,107.3272,107.1166,107.1549,11489.0
2021-10-27 12:20:00,111.97,111.97,111.7,111.7,6768.0,107.1645,107.1645,106.9061,106.9061,6768.0
2021-10-27 12:30:00,111.75,111.78,111.45,111.54,17045.0,106.9539,106.9826,106.6668,106.7529,17045.0
2021-10-27 12:40:00,111.51,111.76,111.49,111.63,10209.0,106.7242,106.9635,106.7051,106.8391,10209.0
2021-10-27 12:50:00,111.63,111.71,111.52,111.56,9926.0,106.8391,106.9156,106.7338,106.7721,9926.0
2021-10-27 13:00:00,111.58,111.81,111.57,111.73,9751.0,106.7912,107.0113,106.7816,106.9348,9751.0
2021-10-27 13:10:00,111.72,111.78,111.67,111.71,10883.0,106.9252,106.9826,106.8774,106.9156,10883.0
2021-10-27 13:20:00,111.7,111.77,111.63,111.64,15827.0,106.9061,106.9731,106.8391,106.8486,15827.0
2021-10-27 13:30:00,111.65,111.66,111.37,111.46,15558.0,106.8582,106.8678,106.5902,106.6764,15558.0
2021-10-27 13:40:00,111.46,111.58,111.44,111.52,12467.0,106.6764,106.7912,106.6572,106.7338,12467.0
2021-10-27 13:50:00,111.51,111.76,111.49,111.76,15578.0,106.7242,106.9635,106.7051,106.9635,15578.0
2021-10-27 14:00:00,111.73,111.79,111.63,111.71,63877.0,106.9348,106.9922,106.8391,106.9156,63877.0
2021-10-27 14:10:00,111.72,111.72,111.51,111.52,14914.0,106.9252,106.9252,106.7242,106.7338,14914.0
2021-10-27 14:20:00,111.5,111.58,111.45,111.45,14299.0,106.7146,106.7912,106.6668,106.6668,14299.0
2021-10-27 14:30:00,111.47,111.54,111.44,111.54,13768.0,106.6859,106.7529,106.6572,106.7529,13768.0
2021-10-27 14:40:00,111.52,111.57,111.33,111.34,14669.0,106.7338,106.7816,106.5519,106.5615,14669.0
2021-10-27 14:50:00,111.32,111.33,111.22,111.26,14621.0,106.5424,106.5519,106.4467,106.4849,14621.0
2021-10-27 15:00:00,111.24,111.38,111.14,111.37,27017.0,106.4658,106.5998,106.3701,106.5902,27017.0
2021-10-27 15:10:00,111.36,111.36,110.78,110.79,74351.0,106.5807,106.5807,106.0255,106.0351,74351.0
2021-10-27 15:20:00,110.8,111.08,110.71,111.08,17932.0,106.0447,106.3127,105.9586,106.3127,17932.0
2021-10-27 15:30:00,111.11,111.35,111.04,111.25,36063.0,106.3414,106.5711,106.2744,106.4754,36063.0
2021-10-27 15:40:00,111.25,111.26,110.93,110.96,51308.0,106.4754,106.4849,106.1691,106.1978,51308.0
2021-10-27 15:50:00,110.96,111.03,110.56,110.68,234049.0,106.1978,106.2648,105.815,105.9298,234049.0
2021-10-28 09:30:00,111.47,111.66,111.09,111.25,592683.0,106.6859,106.8678,106.3222,106.4754,592683.0
2021-10-28 09:40:00,111.22,111.51,110.83,111.16,95019.0,106.4467,106.7242,106.0734,106.3892,95019.0
2021-10-28 09:50:00,111.18,111.3,110.99,111.15,69260.0,106.4084,106.5232,106.2265,106.3797,69260.0
2021-10-28 10:00:00,111.08,111.38,110.9,111.06,20402.0,106.3127,106.5998,106.1404,106.2935,20402.0
2021-10-28 10:10:00,111.12,111.67,111.12,111.58,478712.0,106.351,106.8774,106.351,106.7912,478712.0
2021-10-28 10:20:00,111.58,112.42,111.56,112.28,16770.0,106.7912,107.5952,106.7721,107.4612,16770.0
2021-10-28 10:30:00,112.21,112.39,112.04,112.26,55478.0,107.3942,107.5665,107.2315,107.442,55478.0
2021-10-28 10:40:00,112.27,112.62,112.27,112.53,24513.0,107.4516,107.7866,107.4516,107.7004,24513.0
2021-10-28 10:50:00,112.53,112.76,112.5,112.76,11676.0,107.7004,107.9206,107.6717,107.9206,11676.0
2021-10-28 11:00:00,112.77,113.14,112.77,113.12,21140.0,107.9301,108.2843,107.9301,108.2651,21140.0
2021-10-28 11:10:00,113.19,113.19,112.84,112.98,19022.0,108.3321,108.3321,107.9971,108.1311,19022.0
2021-10-28 11:20:00,112.96,113.03,112.74,112.99,29318.0,108.112,108.179,107.9014,108.1407,29318.0
2021-10-28 11:30:00,113.0,113.36,112.98,113.35,14360.0,108.1503,108.4948,108.1311,108.4853,14360.0
2021-10-28 11:40:00,113.35,113.48,113.21,113.25,19873.0,108.4853,108.6097,108.3513,108.3895,19873.0
2021-10-28 11:50:00,113.23,113.25,113.09,113.12,12879.0,108.3704,108.3895,108.2364,108.2651,12879.0
2021-10-28 12:00:00,113.15,113.46,113.14,113.34,12879.0,108.2938,108.5905,108.2843,108.4757,12879.0
2021-10-28 12:10:00,113.33,113.42,113.29,113.4,12374.0,108.4661,108.5522,108.4278,108.5331,12374.0
2021-10-28 12:20:00,113.39,113.39,112.97,112.98,9953.0,108.5235,108.5235,108.1216,108.1311,9953.0
2021-10-28 12:30:00,112.98,112.98,112.72,112.87,7933.0,108.1311,108.1311,107.8823,108.0259,7933.0
2021-10-28 12:40:00,112.85,113.14,112.78,113.14,24240.0,108.0067,108.2843,107.9397,108.2843,24240.0
2021-10-28 12:50:00,113.13,113.14,112.98,113.11,26483.0,108.2747,108.2843,108.1311,108.2556,26483.0
2021-10-28 13:00:00,113.12,113.27,113.03,113.23,9384.0,108.2651,108.4087,108.179,108.3704,9384.0
2021-10-28 13:10:00,113.24,113.38,113.14,113.23,21059.0,108.38,108.514,108.2843,108.3704,21059.0
2021-10-28 13:20:00,113.21,113.24,113.04,113.23,10821.0,108.3513,108.38,108.1886,108.3704,10821.0
2021-10-28 13:30:00,113.21,113.41,113.15,113.37,12965.0,108.3513,108.5427,108.2938,108.5044,12965.0
2021-10-28 13:40:00,113.39,113.56,113.33,113.44,18718.0,108.5235,108.6862,108.4661,108.5714,18718.0
2021-10-28 13:50:00,113.43,113.43,113.2,113.3,10138.0,108.5618,108.5618,108.3417,108.4374,10138.0
2021-10-28 14:00:00,113.31,113.38,113.22,113.26,12888.0,108.447,108.514,108.3608,108.3991,12888.0
2021-10-28 14:10:00,113.25,113.53,113.23,113.48,11431.0,108.3895,108.6575,108.3704,108.6097,11431.0
2021-10-28 14:20:00,113.46,113.7,113.43,113.5,31980.0,108.5905,108.8202,108.5618,108.6288,31980.0
2021-10-28 14:30:00,113.5,113.71,113.38,113.56,73924.0,108.6288,108.8298,108.514,108.6862,73924.0
2021-10-28 14:40:00,113.55,113.57,113.26,113.38,131303.0,108.6767,108.6958,108.3991,108.514,131303.0
2021-10-28 14:50:00,113.39,113.46,113.29,113.3,16135.0,108.5235,108.5905,108.4278,108.4374,16135.0
2021-10-28 15:00:00,113.3,113.46,113.29,113.4,33333.0,108.4374,108.5905,108.4278,108.5331,33333.0
2021-10-28 15:10:00,113.38,113.46,113.25,113.26,68076.0,108.514,108.5905,108.3895,108.3991,68076.0
2021-10-28 15:20:00,113.25,113.25,112.89,112.98,128610.0,108.3895,108.3895,108.045,108.1311,128610.0
2021-10-28 15:30:00,112.98,113.04,112.8,112.81,35899.0,108.1311,108.1886,107.9589,107.9684,35899.0
2021-10-28 15:40:00,112.78,112.96,112.77,112.84,153148.0,107.9397,108.112,107.9301,107.9971,153148.0
2021-10-28 15:50:00,112.84,113.01,112.72,112.98,227744.0,107.9971,108.1598,107.8823,108.1311,227744.0
2021-10-29 09:30:00,112.97,113.39,112.36,113.28,36788.0,108.1216,108.5235,107.5377,108.4183,36788.0
2021-10-29 09:40:00,113.32,113.34,112.77,112.84,14353.0,108.4565,108.4757,107.9301,107.9971,14353.0
2021-10-29 09:50:00,112.91,112.91,112.36,112.4,44931.0,108.0641,108.0641,107.5377,107.576,44931.0
2021-10-29 10:00:00,112.34,112.73,112.34,112.5,18455.0,107.5186,107.8919,107.5186,107.6717,18455.0
2021-10-29 10:10:00,112.46,112.61,112.34,112.49,23323.0,107.6334,107.777,107.5186,107.6622,23323.0
2021-10-29 10:20:00,112.51,112.74,112.51,112.69,18564.0,107.6813,107.9014,107.6813,107.8536,18564.0
2021-10-29 10:30:00,112.76,112.88,112.66,112.84,24400.0,107.9206,108.0354,107.8249,107.9971,24400.0
2021-10-29 10:40:00,112.87,113.11,112.85,113.11,9212.0,108.0259,108.2556,108.0067,108.2556,9212.0
2021-10-29 10:50:00,113.12,113.27,113.01,113.08,9623.0,108.2651,108.4087,108.1598,108.2268,9623.0
2021-10-29 11:00:00,113.09,113.09,112.93,112.95,26279.0,108.2364,108.2364,108.0833,108.1024,26279.0
2021-10-29 11:10:00,112.89,113.02,112.79,112.86,14965.0,108.045,108.1694,107.9493,108.0163,14965.0
2021-10-29 11:20:00,112.89,113.03,112.81,113.03,13274.0,108.045,108.179,107.9684,108.179,13274.0
2021-10-29 11:30:00,113.03,113.07,112.8,112.82,38045.0,108.179,108.2173,107.9589,107.978,38045.0
2021-10-29 11:40:00,112.8,113.02,112.66,112.92,20472.0,107.9589,108.1694,107.8249,108.0737,20472.0
2021-10-29 11:50:00,112.93,113.23,112.92,113.21,11892.0,108.0833,108.3704,108.0737,108.3513,11892.0
2021-10-29 12:00:00,113.15,113.15,113.0,113.05,39558.0,108.2938,108.2938,108.1503,108.1981,39558.0
2021-10-29 12:10:00,113.02,113.04,112.83,112.88,26574.0,108.1694,108.1886,107.9876,108.0354,26574.0
2021-10-29 12:20:00,112.9,113.08,112.84,112.94,12873.0,108.0546,108.2268,107.9971,108.0928,12873.0
2021-10-29 12:30:00,112.93,112.93,112.81,112.84,11325.0,108.0833,108.0833,107.9684,107.9971,11325.0
2021-10-29 12:40:00,112.84,112.96,112.81,112.82,17797.0,107.9971,108.112,107.9684,107.978,17797.0
2021-10-29 12:50:00,112.81,112.83,112.53,112.58,38306.0,107.9684,107.9876,107.7004,107.7483,38306.0
2021-10-29 13:00:00,112.57,112.59,112.39,112.5,12783.0,107.7387,107.7579,107.5665,107.6717,12783.0
2021-10-29 13:10:00,112.5,112.58,112.32,112.39,6275.0,107.6717,107.7483,107.4995,107.5665,6275.0
2021-10-29 13:20:00,112.39,112.53,112.39,112.46,15163.0,107.5665,107.7004,107.5665,107.6334,15163.0
2021-10-29 13:30:00,112.47,112.5,112.43,112.44,12924.0,107.643,107.6717,107.6047,107.6143,12924.0
2021-10-29 13:40:00,112.43,112.52,112.42,112.52,9545.0,107.6047,107.6909,107.5952,107.6909,9545.0
2021-10-29 13:50:00,112.53,112.58,112.48,112.55,66435.0,107.7004,107.7483,107.6526,107.7196,66435.0
2021-10-29 14:00:00,112.55,112.66,112.5,112.56,8662.0,107.7196,107.8249,107.6717,107.7292,8662.0
2021-10-29 14:10:00,112.56,112.75,112.55,112.59,11750.0,107.7292,107.911,107.7196,107.7579,11750.0
2021-10-29 14:20:00,112.58,112.66,112.56,112.62,9652.0,107.7483,107.8249,107.7292,107.7866,9652.0
2021-10-29 14:30:00,112.6,112.68,112.58,112.67,24383.0,107.7674,107.844,107.7483,107.8344,24383.0
2021-10-29 14:40:00,112.66,112.69,112.6,112.67,10417.0,107.8249,107.8536,107.7674,107.8344,10417.0
2021-10-29 14:50:00,112.66,112.81,112.64,112.69,12576.0,107.8249,107.9684,107.8057,107.8536,12576.0
2021-10-29 15:00:00,112.69,112.96,112.67,112.95,21255.0,107.8536,108.112,107.8344,108.1024,21255.0
2021-10-29 15:10:00,112.97,112.98,112.78,112.86,22596.0,108.1216,108.1311,107.9397,108.0163,22596.0
2021-10-29 15:20:00,112.87,112.98,112.82,112.98,26787.0,108.0259,108.1311,107.978,108.1311,26787.0
2021-10-29 15:30:00,113.0,113.14,112.97,113.13,50477.0,108.1503,108.2843,108.1216,108.2747,50477.0
2021-10-29 15:40:00,113.14,113.49,113.14,113.33,46334.0,108.2843,108.6192,108.2843,108.4661,46334.0
2021-10-29 15:50:00,113.33,113.37,112.95,113.21,204863.0,108.4661,108.5044,108.1024,108.3513,204863.0
2021-11-01 09:30:00,113.05,113.5,112.61,113.28,52224.0,108.1981,108.6288,107.777,108.4183,52224.0
2021-11-01 09:40:00,113.25,114.08,113.19,113.88,32862.0,108.3895,109.1839,108.3321,108.9925,32862.0
2021-11-01 09:50:00,113.89,114.53,113.67,114.47,17448.0,109.0021,109.6146,108.7915,109.5572,17448.0
2021-11-01 10:00:00,114.51,114.51,113.62,113.71,11069.0,109.5955,109.5955,108.7437,108.8298,11069.0
2021-11-01 10:10:00,113.62,113.93,113.57,113.87,14212.0,108.7437,109.0404,108.6958,108.9829,14212.0
2021-11-01 10:20:00,113.76,114.28,113.76,114.2,11145.0,108.8777,109.3753,108.8777,109.2988,11145.0
2021-11-01 10:30:00,114.21,114.21,113.98,113.99,9636.0,109.3083,109.3083,109.0882,109.0978,9636.0
2021-11-01 10:40:00,114.02,114.15,113.8,113.89,11448.0,109.1265,109.2509,108.9159,109.0021,11448.0
2021-11-01 10:50:00,113.9,113.97,113.66,113.82,16725.0,109.0116,109.0786,108.7819,108.9351,16725.0
2021-11-01 11:00:00,113.84,114.16,113.84,113.96,11547.0,108.9542,109.2605,108.9542,109.0691,11547.0
2021-11-01 11:10:00,113.95,114.05,113.91,113.99,7413.0,109.0595,109.1552,109.0212,109.0978,7413.0
2021-11-01 11:20:00,114.02,114.14,113.92,114.13,16424.0,109.1265,109.2413,109.0308,109.2318,16424.0
2021-11-01 11:30:00,114.13,114.19,113.96,114.03,7511.0,109.2318,109.2892,109.0691,109.1361,7511.0
2021-11-01 11:40:00,114.02,114.19,113.98,114.15,3260.0,109.1265,109.2892,109.0882,109.2509,3260.0
2021-11-01 11:50:00,114.04,114.24,113.98,114.2,5872.0,109.1456,109.3371,109.0882,109.2988,5872.0
2021-11-01 12:00:00,114.19,114.59,114.13,114.47,209620.0,109.2892,109.672,109.2318,109.5572,209620.0
2021-11-01 12:10:00,114.48,114.6,114.35,114.51,13574.0,109.5668,109.6816,109.4423,109.5955,13574.0
2021-11-01 12:20:00,114.51,114.78,114.44,114.7,10047.0,109.5955,109.8539,109.5285,109.7773,10047.0
2021-11-01 12:30:00,114.7,114.9,114.69,114.89,8284.0,109.7773,109.9687,109.7677,109.9592,8284.0
2021-11-01 12:40:00,114.88,115.14,114.81,115.04,19150.0,109.9496,110.1984,109.8826,110.1027,19150.0
2021-11-01 12:50:00,115.04,115.1,115.02,115.03,7563.0,110.1027,110.1601,110.0836,110.0931,7563.0
2021-11-01 13:00:00,115.03,115.06,114.85,114.89,9582.0,110.0931,110.1219,109.9209,109.9592,9582.0
2021-11-01 13:10:00,114.9,114.91,114.55,114.55,12279.0,109.9687,109.9783,109.6337,109.6337,12279.0
2021-11-01 13:20:00,114.5,114.5,114.21,114.35,14642.0,109.5859,109.5859,109.3083,109.4423,14642.0
2021-11-01 13:30:00,114.33,114.39,114.27,114.32,13941.0,109.4232,109.4806,109.3658,109.4136,13941.0
2021-11-01 13:40:00,114.32,114.37,114.13,114.22,46205.0,109.4136,109.4615,109.2318,109.3179,46205.0
2021-11-01 13:50:00,114.17,114.18,113.77,113.81,24628.0,109.2701,109.2796,108.8872,108.9255,24628.0
2021-11-01 14:00:00,113.8,113.89,113.69,113.71,27778.0,108.9159,109.0021,108.8107,108.8298,27778.0
2021-11-01 14:10:00,113.7,113.82,113.6,113.6,22102.0,108.8202,108.9351,108.7245,108.7245,22102.0
2021-11-01 14:20:00,113.61,113.7,113.55,113.68,9934.0,108.7341,108.8202,108.6767,108.8011,9934.0
2021-11-01 14:30:00,113.7,113.96,113.65,113.95,10487.0,108.8202,109.0691,108.7724,109.0595,10487.0
2021-11-01 14:40:00,113.96,114.0,113.91,113.93,8030.0,109.0691,109.1074,109.0212,109.0404,8030.0
2021-11-01 14:50:00,113.91,114.01,113.81,113.82,8550.0,109.0212,109.1169,108.9255,108.9351,8550.0
2021-11-01 15:00:00,113.84,113.85,113.65,113.73,11678.0,108.9542,108.9638,108.7724,108.8489,11678.0
2021-11-01 15:10:00,113.75,113.76,113.49,113.54,11958.0,108.8681,108.8777,108.6192,108.6671,11958.0
2021-11-01 15:20:00,113.5,113.69,113.42,113.6,17589.0,108.6288,108.8107,108.5522,108.7245,17589.0
2021-11-01 15:30:00,113.61,113.84,113.6,113.73,28580.0,108.7341,108.9542,108.7245,108.8489,28580.0
2021-11-01 15:40:00,113.74,113.94,113.71,113.93,33870.0,108.8585,109.0499,108.8298,109.0404,33870.0
2021-11-01 15:50:00,113.94,114.04,113.81,114.04,103615.0,109.0499,109.1456,108.9255,109.1456,103615.0
2021-11-02 09:30:00,114.95,114.95,113.29,113.29,39842.0,110.0166,110.0166,108.4278,108.4278,39842.0
2021-11-02 09:40:00,113.35,113.68,113.09,113.44,11946.0,108.4853,108.8011,108.2364,108.5714,11946.0
2021-11-02 09:50:00,113.52,113.93,113.46,113.7,12208.0,108.648,109.0404,108.5905,108.8202,12208.0
2021-11-02 10:00:00,113.74,114.12,113.71,113.77,15131.0,108.8585,109.2222,108.8298,108.8872,15131.0
2021-11-02 10:10:00,113.83,114.18,113.66,113.95,16944.0,108.9446,109.2796,108.7819,109.0595,16944.0
2021-11-02 10:20:00,113.96,114.0,113.48,113.54,10656.0,109.0691,109.1074,108.6097,108.6671,10656.0
2021-11-02 10:30:00,113.52,113.76,113.37,113.73,37517.0,108.648,108.8777,108.5044,108.8489,37517.0
2021-11-02 10:40:00,113.7,113.94,113.59,113.9,14598.0,108.8202,109.0499,108.715,109.0116,14598.0
2021-11-02 10:50:00,113.9,114.49,113.89,114.47,39824.0,109.0116,109.5763,109.0021,109.5572,39824.0
2021-11-02 11:00:00,114.48,114.6,114.22,114.22,44337.0,109.5668,109.6816,109.3179,109.3179,44337.0
2021-11-02 11:10:00,114.16,114.54,114.16,114.54,17703.0,109.2605,109.6242,109.2605,109.6242,17703.0
2021-11-02 11:20:00,114.54,114.72,114.35,114.57,41880.0,109.6242,109.7965,109.4423,109.6529,41880.0
2021-11-02 11:30:00,114.56,114.65,114.46,114.63,23070.0,109.6433,109.7295,109.5476,109.7103,23070.0
2021-11-02 11:40:00,114.63,114.73,114.48,114.65,16690.0,109.7103,109.806,109.5668,109.7295,16690.0
2021-11-02 11:50:00,114.58,114.71,114.52,114.62,13090.0,109.6625,109.7869,109.605,109.7007,13090.0
2021-11-02 12:00:00,114.6,114.74,114.5,114.57,14256.0,109.6816,109.8156,109.5859,109.6529,14256.0
2021-11-02 12:10:00,114.61,114.79,114.53,114.75,10614.0,109.6912,109.8634,109.6146,109.8252,10614.0
2021-11-02 12:20:00,114.74,114.87,114.61,114.63,6941.0,109.8156,109.94,109.6912,109.7103,6941.0
2021-11-02 12:30:00,114.64,114.79,114.64,114.73,4670.0,109.7199,109.8634,109.7199,109.806,4670.0
2021-11-02 12:40:00,114.75,114.84,114.7,114.78,7389.0,109.8252,109.9113,109.7773,109.8539,7389.0
2021-11-02 12:50:00,114.77,114.87,114.68,114.74,10997.0,109.8443,109.94,109.7582,109.8156,10997.0
2021-11-02 13:00:00,114.72,114.75,114.6,114.68,7198.0,109.7965,109.8252,109.6816,109.7582,7198.0
2021-11-02 13:10:00,114.69,114.72,114.66,114.68,4228.0,109.7677,109.7965,109.739,109.7582,4228.0
2021-11-02 13:20:00,114.66,114.77,114.62,114.77,9576.0,109.739,109.8443,109.7007,109.8443,9576.0
2021-11-02 13:30:00,114.77,114.87,114.71,114.84,11481.0,109.8443,109.94,109.7869,109.9113,11481.0
2021-11-02 13:40:00,114.83,114.86,114.73,114.82,5916.0,109.9017,109.9304,109.806,109.8922,5916.0
2021-11-02 13:50:00,114.83,115.0,114.8,115.0,13769.0,109.9017,110.0644,109.873,110.0644,13769.0
2021-11-02 14:00:00,115.05,115.38,115.03,115.38,22364.0,110.1123,110.4281,110.0931,110.4281,22364.0
2021-11-02 14:10:00,115.36,115.55,115.36,115.54,26510.0,110.409,110.5908,110.409,110.5813,26510.0
2021-11-02 14:20:00,115.55,115.57,115.47,115.5,32884.0,110.5908,110.61,110.5143,110.543,32884.0
2021-11-02 14:30:00,115.54,115.63,115.45,115.58,32055.0,110.5813,110.6674,110.4951,110.6195,32055.0
2021-11-02 14:40:00,115.56,115.98,115.56,115.86,48989.0,110.6004,111.0024,110.6004,110.8875,48989.0
2021-11-02 14:50:00,115.85,115.97,115.66,115.76,83884.0,110.878,110.9928,110.6961,110.7918,83884.0
2021-11-02 15:00:00,115.75,115.78,115.57,115.58,48824.0,110.7822,110.811,110.61,110.6195,48824.0
2021-11-02 15:10:00,115.56,115.56,114.98,114.98,14556.0,110.6004,110.6004,110.0453,110.0453,14556.0
2021-11-02 15:20:00,114.96,114.99,114.64,114.68,16232.0,110.0262,110.0549,109.7199,109.7582,16232.0
2021-11-02 15:30:00,114.69,114.7,114.55,114.62,18052.0,109.7677,109.7773,109.6337,109.7007,18052.0
2021-11-02 15:40:00,114.62,114.85,114.62,114.8,20810.0,109.7007,109.9209,109.7007,109.873,20810.0
2021-11-02 15:50:00,114.81,114.93,114.48,114.54,77260.0,109.8826,109.9974,109.5668,109.6242,77260.0
2021-11-03 09:30:00,114.46,115.02,114.46,114.87,21878.0,109.5476,110.0836,109.5476,109.94,21878.0
2021-11-03 09:40:00,114.79,115.83,114.74,115.83,15010.0,109.8634,110.8588,109.8156,110.8588,15010.0
2021-11-03 09:50:00,115.81,116.38,115.62,116.36,32932.0,110.8397,111.3852,110.6578,111.3661,32932.0
2021-11-03 10:00:00,116.48,117.1,116.39,116.81,21030.0,111.4809,112.0743,111.3948,111.7968,21030.0
2021-11-03 10:10:00,116.84,117.04,116.64,116.92,15833.0,111.8255,112.0169,111.6341,111.902,15833.0
2021-11-03 10:20:00,116.81,117.42,116.72,117.25,17484.0,111.7968,112.3806,111.7106,112.2179,17484.0
2021-11-03 10:30:00,117.3,117.44,117.13,117.39,11405.0,112.2657,112.3997,112.103,112.3519,11405.0
2021-11-03 10:40:00,117.34,117.41,116.88,117.08,18969.0,112.304,112.371,111.8638,112.0552,18969.0
2021-11-03 10:50:00,117.02,117.08,116.65,116.73,29282.0,111.9977,112.0552,111.6436,111.7202,29282.0
2021-11-03 11:00:00,116.75,117.09,116.68,117.01,70224.0,111.7393,112.0647,111.6723,111.9882,70224.0
2021-11-03 11:10:00,116.97,117.1,116.9,116.94,16770.0,111.9499,112.0743,111.8829,111.9212,16770.0
2021-11-03 11:20:00,116.98,117.17,116.83,116.95,18705.0,111.9595,112.1413,111.8159,111.9307,18705.0
2021-11-03 11:30:00,116.95,117.13,116.95,117.09,5531.0,111.9307,112.103,111.9307,112.0647,5531.0
2021-11-03 11:40:00,116.98,117.02,116.84,116.93,14304.0,111.9595,111.9977,111.8255,111.9116,14304.0
2021-11-03 11:50:00,116.94,117.08,116.92,116.97,15294.0,111.9212,112.0552,111.902,111.9499,15294.0
2021-11-03 12:00:00,116.93,117.0,116.74,116.86,16761.0,111.9116,111.9786,111.7298,111.8446,16761.0
2021-11-03 12:10:00,116.84,116.96,116.72,116.96,27374.0,111.8255,111.9403,111.7106,111.9403,27374.0
2021-11-03 12:20:00,117.0,117.04,116.93,116.99,17207.0,111.9786,112.0169,111.9116,111.969,17207.0
2021-11-03 12:30:00,116.99,117.05,116.85,116.98,36127.0,111.969,112.0265,111.835,111.9595,36127.0
2021-11-03 12:40:00,116.98,117.15,116.97,117.01,14459.0,111.9595,112.1222,111.9499,111.9882,14459.0
2021-11-03 12:50:00,117.04,117.07,116.89,116.96,14463.0,112.0169,112.0456,111.8733,111.9403,14463.0
2021-11-03 13:00:00,116.96,117.08,116.95,117.04,10978.0,111.9403,112.0552,111.9307,112.0169,10978.0
2021-11-03 13:10:00,117.0,117.05,116.98,117.0,13949.0,111.9786,112.0265,111.9595,111.9786,13949.0
2021-11-03 13:20:00,117.01,117.01,116.59,116.59,7461.0,111.9882,111.9882,111.5862,111.5862,7461.0
2021-11-03 13:30:00,116.59,116.61,116.34,116.44,12534.0,111.5862,111.6053,111.3469,111.4426,12534.0
2021-11-03 13:40:00,116.5,116.52,116.25,116.28,9867.0,111.5001,111.5192,111.2608,111.2895,9867.0
2021-11-03 13:50:00,116.28,116.33,116.22,116.28,8352.0,111.2895,111.3374,111.2321,111.2895,8352.0
2021-11-03 14:00:00,116.25,117.07,116.25,116.71,17463.0,111.2608,112.0456,111.2608,111.701,17463.0
2021-11-03 14:10:00,116.7,116.76,116.57,116.67,10439.0,111.6915,111.7489,111.5671,111.6628,10439.0
2021-11-03 14:20:00,116.67,116.75,116.54,116.59,17175.0,111.6628,111.7393,111.5383,111.5862,17175.0
2021-11-03 14:30:00,116.64,116.71,116.53,116.69,7769.0,111.6341,111.701,111.5288,111.6819,7769.0
2021-11-03 14:40:00,116.72,117.09,116.72,117.09,18494.0,111.7106,112.0647,111.7106,112.0647,18494.0
2021-11-03 14:50:00,117.05,117.27,117.02,117.15,15399.0,112.0265,112.237,111.9977,112.1222,15399.0
2021-11-03 15:00:00,117.14,117.16,116.98,117.12,8224.0,112.1126,112.1317,111.9595,112.0934,8224.0
2021-11-03 15:10:00,117.13,117.13,116.87,116.89,15162.0,112.103,112.103,111.8542,111.8733,15162.0
2021-11-03 15:20:00,116.89,116.96,116.83,116.93,13467.0,111.8733,111.9403,111.8159,111.9116,13467.0
2021-11-03 15:30:00,116.93,117.07,116.8,116.86,28236.0,111.9116,112.0456,111.7872,111.8446,28236.0
2021-11-03 15:40:00,116.85,117.39,116.85,117.39,43558.0,111.835,112.3519,111.835,112.3519,43558.0
2021-11-03 15:50:00,117.38,117.45,117.19,117.32,71090.0,112.3423,112.4093,112.1604,112.2849,71090.0
2021-11-04 09:30:00,117.53,117.74,116.9,117.55,22768.0,112.4859,112.6868,111.8829,112.505,22768.0
2021-11-04 09:40:00,117.51,117.85,117.38,117.69,12616.0,112.4667,112.7921,112.3423,112.639,12616.0
2021-11-04 09:50:00,117.66,118.02,117.62,118.0,8609.0,112.6103,112.9548,112.572,112.9357,8609.0
2021-11-04 10:00:00,118.07,118.11,117.7,117.71,8415.0,113.0027,113.041,112.6486,112.6581,8415.0
2021-11-04 10:10:00,117.72,117.86,117.52,117.73,13342.0,112.6677,112.8017,112.4763,112.6773,13342.0
2021-11-04 10:20:00,117.82,118.21,117.82,117.96,5007.0,112.7634,113.1367,112.7634,112.8974,5007.0
2021-11-04 10:30:00,118.13,118.32,117.77,117.85,7274.0,113.0601,113.2419,112.7156,112.7921,7274.0
2021-11-04 10:40:00,117.89,117.99,117.74,117.91,4895.0,112.8304,112.9261,112.6868,112.8495,4895.0
2021-11-04 10:50:00,117.89,117.92,117.62,117.89,18100.0,112.8304,112.8591,112.572,112.8304,18100.0
2021-11-04 11:00:00,117.85,117.85,117.47,117.48,29872.0,112.7921,112.7921,112.4284,112.438,29872.0
2021-11-04 11:10:00,117.48,117.49,117.12,117.15,10756.0,112.438,112.4476,112.0934,112.1222,10756.0
2021-11-04 11:20:00,117.17,117.22,116.96,117.08,10178.0,112.1413,112.1892,111.9403,112.0552,10178.0
2021-11-04 11:30:00,117.06,117.49,117.06,117.41,6851.0,112.036,112.4476,112.036,112.371,6851.0
2021-11-04 11:40:00,117.44,117.68,117.37,117.42,9410.0,112.3997,112.6294,112.3327,112.3806,9410.0
2021-11-04 11:50:00,117.35,117.47,117.33,117.44,6520.0,112.3136,112.4284,112.2944,112.3997,6520.0
2021-11-04 12:00:00,117.49,117.56,117.45,117.55,8708.0,112.4476,112.5146,112.4093,112.505,8708.0
2021-11-04 12:10:00,117.55,117.64,117.48,117.56,11539.0,112.505,112.5911,112.438,112.5146,11539.0
2021-11-04 12:20:00,117.55,117.72,117.55,117.65,5928.0,112.505,112.6677,112.505,112.6007,5928.0
2021-11-04 12:30:00,117.63,117.77,117.63,117.69,10009.0,112.5816,112.7156,112.5816,112.639,10009.0
2021-11-04 12:40:00,117.69,117.71,117.48,117.62,8505.0,112.639,112.6581,112.438,112.572,8505.0
2021-11-04 12:50:00,117.63,117.71,117.5,117.56,25305.0,112.5816,112.6581,112.4571,112.5146,25305.0
2021-11-04 13:00:00,117.57,117.83,117.55,117.68,12324.0,112.5241,112.773,112.505,112.6294,12324.0
2021-11-04 13:10:00,117.69,117.91,117.69,117.91,7132.0,112.639,112.8495,112.639,112.8495,7132.0
2021-11-04 13:20:00,117.94,117.94,117.81,117.93,9786.0,112.8783,112.8783,112.7538,112.8687,9786.0
2021-11-04 13:30:00,117.94,117.94,117.73,117.94,8437.0,112.8783,112.8783,112.6773,112.8783,8437.0
2021-11-04 13:40:00,117.93,118.3,117.87,118.23,25211.0,112.8687,113.2228,112.8113,113.1558,25211.0
2021-11-04 13:50:00,118.21,118.21,117.97,118.01,10333.0,113.1367,113.1367,112.907,112.9453,10333.0
2021-11-04 14:00:00,117.99,118.08,117.71,117.87,25683.0,112.9261,113.0122,112.6581,112.8113,25683.0
2021-11-04 14:10:00,117.87,117.91,117.65,117.68,9718.0,112.8113,112.8495,112.6007,112.6294,9718.0
2021-11-04 14:20:00,117.68,117.7,117.33,117.33,12146.0,112.6294,112.6486,112.2944,112.2944,12146.0
2021-11-04 14:30:00,117.35,117.53,117.32,117.53,18811.0,112.3136,112.4859,112.2849,112.4859,18811.0
2021-11-04 14:40:00,117.56,117.61,117.42,117.51,9995.0,112.5146,112.5624,112.3806,112.4667,9995.0
2021-11-04 14:50:00,117.52,117.67,117.38,117.45,21317.0,112.4763,112.6198,112.3423,112.4093,21317.0
2021-11-04 15:00:00,117.45,117.62,117.41,117.54,14368.0,112.4093,112.572,112.371,112.4954,14368.0
2021-11-04 15:10:00,117.53,117.66,117.45,117.59,12973.0,112.4859,112.6103,112.4093,112.5433,12973.0
2021-11-04 15:20:00,117.59,117.68,117.54,117.56,18378.0,112.5433,112.6294,112.4954,112.5146,18378.0
2021-11-04 15:30:00,117.57,117.65,117.4,117.41,21100.0,112.5241,112.6007,112.3614,112.371,21100.0
2021-11-04 15:40:00,117.42,117.53,117.31,117.44,22509.0,112.3806,112.4859,112.2753,112.3997,22509.0
2021-11-04 15:50:00,117.45,117.62,117.41,117.61,60078.0,112.4093,112.572,112.371,112.5624,60078.0
2021-11-05 09:30:00,118.38,120.53,118.38,120.19,55829.0,113.2994,115.3571,113.2994,115.0317,55829.0
2021-11-05 09:40:00,120.2,120.6,119.65,120.06,28908.0,115.0413,115.4241,114.5149,114.9073,28908.0
2021-11-05 09:50:00,120.14,120.21,119.67,119.85,36189.0,114.9838,115.0508,114.534,114.7063,36189.0
2021-11-05 10:00:00,119.87,120.05,119.41,119.41,25558.0,114.7254,114.8977,114.2852,114.2852,25558.0
2021-11-05 10:10:00,119.36,119.45,119.13,119.2,11104.0,114.2373,114.3235,114.0172,114.0842,11104.0
2021-11-05 10:20:00,119.23,119.63,119.19,119.49,17981.0,114.1129,114.4957,114.0746,114.3617,17981.0
2021-11-05 10:30:00,119.44,119.91,119.44,119.77,22428.0,114.3139,114.7637,114.3139,114.6297,22428.0
2021-11-05 10:40:00,119.76,120.03,119.66,119.76,15410.0,114.6201,114.8786,114.5244,114.6201,15410.0
2021-11-05 10:50:00,119.75,119.87,119.63,119.79,17324.0,114.6106,114.7254,114.4957,114.6489,17324.0
2021-11-05 11:00:00,119.82,119.88,119.51,119.55,26131.0,114.6776,114.735,114.3809,114.4192,26131.0
2021-11-05 11:10:00,119.57,119.66,119.51,119.57,20315.0,114.4383,114.5244,114.3809,114.4383,20315.0
2021-11-05 11:20:00,119.59,119.9,119.59,119.88,26278.0,114.4574,114.7541,114.4574,114.735,26278.0
2021-11-05 11:30:00,119.87,119.96,119.58,119.89,38842.0,114.7254,114.8116,114.4479,114.7446,38842.0
2021-11-05 11:40:00,119.84,119.98,119.7,119.91,11667.0,114.6967,114.8307,114.5627,114.7637,11667.0
2021-11-05 11:50:00,119.91,119.92,119.67,119.76,16256.0,114.7637,114.7733,114.534,114.6201,16256.0
2021-11-05 12:00:00,119.78,119.93,119.68,119.91,25633.0,114.6393,114.7829,114.5436,114.7637,25633.0
2021-11-05 12:10:00,119.91,120.09,119.87,119.93,14275.0,114.7637,114.936,114.7254,114.7829,14275.0
2021-11-05 12:20:00,119.92,119.94,119.74,119.88,27205.0,114.7733,114.7924,114.601,114.735,27205.0
2021-11-05 12:30:00,119.87,120.0,119.77,119.92,9010.0,114.7254,114.8498,114.6297,114.7733,9010.0
2021-11-05 12:40:00,119.92,119.92,119.75,119.87,17711.0,114.7733,114.7733,114.6106,114.7254,17711.0
2021-11-05 12:50:00,119.85,119.95,119.75,119.9,13593.0,114.7063,114.802,114.6106,114.7541,13593.0
2021-11-05 13:00:00,119.89,120.1,119.88,119.95,18722.0,114.7446,114.9456,114.735,114.802,18722.0
2021-11-05 13:10:00,119.96,120.07,119.9,120.02,20713.0,114.8116,114.9168,114.7541,114.869,20713.0
2021-11-05 13:20:00,120.0,120.07,119.53,119.53,15703.0,114.8498,114.9168,114.4,114.4,15703.0
2021-11-05 13:30:00,119.53,119.78,119.43,119.51,13713.0,114.4,114.6393,114.3043,114.3809,13713.0
2021-11-05 13:40:00,119.46,119.46,119.25,119.39,7070.0,114.333,114.333,114.132,114.266,7070.0
2021-11-05 13:50:00,119.35,119.65,119.33,119.65,8825.0,114.2277,114.5149,114.2086,114.5149,8825.0
2021-11-05 14:00:00,119.61,119.84,119.51,119.78,5748.0,114.4766,114.6967,114.3809,114.6393,5748.0
2021-11-05 14:10:00,119.75,119.91,119.59,119.62,7367.0,114.6106,114.7637,114.4574,114.4862,7367.0
2021-11-05 14:20:00,119.59,119.72,119.53,119.68,11741.0,114.4574,114.5819,114.4,114.5436,11741.0
2021-11-05 14:30:00,119.78,119.82,119.67,119.79,5722.0,114.6393,114.6776,114.534,114.6489,5722.0
2021-11-05 14:40:00,119.78,119.8,119.57,119.61,17198.0,114.6393,114.6584,114.4383,114.4766,17198.0
2021-11-05 14:50:00,119.62,119.62,119.51,119.56,8039.0,114.4862,114.4862,114.3809,114.4287,8039.0
2021-11-05 15:00:00,119.57,119.57,119.27,119.34,14750.0,114.4383,114.4383,114.1512,114.2182,14750.0
2021-11-05 15:10:00,119.35,119.51,119.27,119.29,24784.0,114.2277,114.3809,114.1512,114.1703,24784.0
2021-11-05 15:20:00,119.29,119.3,118.96,119.12,22869.0,114.1703,114.1799,113.8545,114.0076,22869.0
2021-11-05 15:30:00,119.14,119.51,119.12,119.27,22983.0,114.0268,114.3809,114.0076,114.1512,22983.0
2021-11-05 15:40:00,119.24,119.6,119.24,119.47,32456.0,114.1225,114.467,114.1225,114.3426,32456.0
2021-11-05 15:50:00,119.49,119.82,119.49,119.64,95577.0,114.3617,114.6776,114.3617,114.5053,95577.0
2021-11-08 09:30:00,119.88,120.11,119.17,119.34,27167.0,114.735,114.9551,114.0555,114.2182,27167.0
2021-11-08 09:40:00,119.3,119.36,118.42,118.83,14666.0,114.1799,114.2373,113.3377,113.7301,14666.0
2021-11-08 09:50:00,118.89,118.89,118.23,118.43,8041.0,113.7875,113.7875,113.1558,113.3472,8041.0
2021-11-08 10:00:00,118.43,118.48,118.01,118.33,22570.0,113.3472,113.3951,112.9453,113.2515,22570.0
2021-11-08 10:10:00,118.22,118.45,118.02,118.37,13061.0,113.1462,113.3664,112.9548,113.2898,13061.0
2021-11-08 10:20:00,118.38,118.65,118.18,118.18,11627.0,113.2994,113.5578,113.108,113.108,11627.0
2021-11-08 10:30:00,118.29,118.32,118.08,118.15,10613.0,113.2132,113.2419,113.0122,113.0792,10613.0
2021-11-08 10:40:00,118.15,118.5,118.02,118.36,8844.0,113.0792,113.4142,112.9548,113.2802,8844.0
2021-11-08 10:50:00,118.27,118.37,118.02,118.03,27629.0,113.1941,113.2898,112.9548,112.9644,27629.0
2021-11-08 11:00:00,118.02,118.3,117.92,117.98,13352.0,112.9548,113.2228,112.8591,112.9165,13352.0
2021-11-08 11:10:00,118.01,118.12,117.88,118.1,11309.0,112.9453,113.0505,112.8208,113.0314,11309.0
2021-11-08 11:20:00,118.06,118.06,117.78,117.9,12966.0,112.9931,112.9931,112.7251,112.84,12966.0
2021-11-08 11:30:00,117.94,117.97,117.7,117.74,10515.0,112.8783,112.907,112.6486,112.6868,10515.0
2021-11-08 11:40:00,117.78,117.82,117.67,117.67,10268.0,112.7251,112.7634,112.6198,112.6198,10268.0
2021-11-08 11:50:00,117.6,117.76,117.56,117.6,8766.0,112.5528,112.706,112.5146,112.5528,8766.0
2021-11-08 12:00:00,117.58,117.67,117.52,117.6,11193.0,112.5337,112.6198,112.4763,112.5528,11193.0
2021-11-08 12:10:00,117.6,117.76,117.59,117.76,10167.0,112.5528,112.706,112.5433,112.706,10167.0
2021-11-08 12:20:00,117.74,117.78,117.71,117.78,9308.0,112.6868,112.7251,112.6581,112.7251,9308.0
2021-11-08 12:30:00,117.77,117.95,117.68,117.84,6411.0,112.7156,112.8878,112.6294,112.7825,6411.0
2021-11-08 12:40:00,117.8,117.81,117.57,117.58,6989.0,112.7443,112.7538,112.5241,112.5337,6989.0
2021-11-08 12:50:00,117.53,117.75,117.45,117.75,6103.0,112.4859,112.6964,112.4093,112.6964,6103.0
2021-11-08 13:00:00,117.76,117.96,117.73,117.81,11647.0,112.706,112.8974,112.6773,112.7538,11647.0
2021-11-08 13:10:00,117.81,118.01,117.8,117.9,9085.0,112.7538,112.9453,112.7443,112.84,9085.0
2021-11-08 13:20:00,117.89,118.09,117.89,118.0,9130.0,112.8304,113.0218,112.8304,112.9357,9130.0
2021-11-08 13:30:00,117.99,118.11,117.97,118.05,14050.0,112.9261,113.041,112.907,112.9835,14050.0
2021-11-08 13:40:00,118.04,118.07,117.95,117.97,8349.0,112.974,113.0027,112.8878,112.907,8349.0
2021-11-08 13:50:00,117.95,118.07,117.92,118.0,8168.0,112.8878,113.0027,112.8591,112.9357,8168.0
2021-11-08 14:00:00,118.01,118.17,117.97,118.17,8627.0,112.9453,113.0984,112.907,113.0984,8627.0
2021-11-08 14:10:00,118.16,118.16,118.04,118.1,12492.0,113.0888,113.0888,112.974,113.0314,12492.0
2021-11-08 14:20:00,118.11,118.16,118.08,118.16,6752.0,113.041,113.0888,113.0122,113.0888,6752.0
2021-11-08 14:30:00,118.15,118.28,118.15,118.18,10780.0,113.0792,113.2037,113.0792,113.108,10780.0
2021-11-08 14:40:00,118.18,118.22,118.06,118.07,8159.0,113.108,113.1462,112.9931,113.0027,8159.0
2021-11-08 14:50:00,118.07,118.23,118.02,118.23,12232.0,113.0027,113.1558,112.9548,113.1558,12232.0
2021-11-08 15:00:00,118.27,118.28,118.18,118.23,8757.0,113.1941,113.2037,113.108,113.1558,8757.0
2021-11-08 15:10:00,118.24,118.24,118.14,118.15,11682.0,113.1654,113.1654,113.0697,113.0792,11682.0
2021-11-08 15:20:00,118.14,118.22,118.1,118.17,14746.0,113.0697,113.1462,113.0314,113.0984,14746.0
2021-11-08 15:30:00,118.16,118.31,118.15,118.23,19098.0,113.0888,113.2324,113.0792,113.1558,19098.0
2021-11-08 15:40:00,118.23,118.5,118.21,118.43,49071.0,113.1558,113.4142,113.1367,113.3472,49071.0
2021-11-08 15:50:00,118.46,118.73,118.46,118.62,85487.0,113.3759,113.6344,113.3759,113.5291,85487.0
2021-11-09 09:30:00,118.8,119.73,118.45,119.43,27157.0,113.7013,114.5914,113.3664,114.3043,27157.0
2021-11-09 09:40:00,119.53,119.56,119.08,119.29,11249.0,114.4,114.4287,113.9693,114.1703,11249.0
2021-11-09 09:50:00,119.27,119.99,119.27,119.53,16243.0,114.1512,114.8403,114.1512,114.4,16243.0
2021-11-09 10:00:00,119.82,119.91,119.16,119.42,17806.0,114.6776,114.7637,114.0459,114.2947,17806.0
2021-11-09 10:10:00,119.37,119.71,119.24,119.26,7846.0,114.2469,114.5723,114.1225,114.1416,7846.0
2021-11-09 10:20:00,119.28,119.72,119.19,119.57,8702.0,114.1607,114.5819,114.0746,114.4383,8702.0
2021-11-09 10:30:00,119.57,119.92,119.54,119.72,4756.0,114.4383,114.7733,114.4096,114.5819,4756.0
2021-11-09 10:40:00,119.64,119.86,119.64,119.68,3286.0,114.5053,114.7159,114.5053,114.5436,3286.0
2021-11-09 10:50:00,119.66,119.83,119.56,119.83,8789.0,114.5244,114.6871,114.4287,114.6871,8789.0
2021-11-09 11:00:00,119.9,120.03,119.54,119.54,49874.0,114.7541,114.8786,114.4096,114.4096,49874.0
2021-11-09 11:10:00,119.51,119.51,119.14,119.28,14841.0,114.3809,114.3809,114.0268,114.1607,14841.0
2021-11-09 11:20:00,119.21,119.21,118.98,119.13,9639.0,114.0938,114.0938,113.8736,114.0172,9639.0
2021-11-09 11:30:00,119.2,119.31,119.19,119.22,7944.0,114.0842,114.1895,114.0746,114.1033,7944.0
2021-11-09 11:40:00,119.25,119.33,119.13,119.23,9159.0,114.132,114.2086,114.0172,114.1129,9159.0
2021-11-09 11:50:00,119.16,119.31,119.16,119.26,6905.0,114.0459,114.1895,114.0459,114.1416,6905.0
2021-11-09 12:00:00,119.26,119.48,119.2,119.32,9171.0,114.1416,114.3522,114.0842,114.199,9171.0
2021-11-09 12:10:00,119.43,119.58,119.39,119.44,5724.0,114.3043,114.4479,114.266,114.3139,5724.0
2021-11-09 12:20:00,119.46,119.48,119.12,119.16,7385.0,114.333,114.3522,114.0076,114.0459,7385.0
2021-11-09 12:30:00,119.1,119.12,119.0,119.08,5200.0,113.9885,114.0076,113.8928,113.9693,5200.0
2021-11-09 12:40:00,119.06,119.17,118.94,119.01,4759.0,113.9502,114.0555,113.8353,113.9023,4759.0
2021-11-09 12:50:00,119.0,119.12,119.0,119.08,3913.0,113.8928,114.0076,113.8928,113.9693,3913.0
2021-11-09 13:00:00,119.08,119.12,118.93,119.01,9607.0,113.9693,114.0076,113.8258,113.9023,9607.0
2021-11-09 13:10:00,119.0,119.0,118.82,118.96,11108.0,113.8928,113.8928,113.7205,113.8545,11108.0
2021-11-09 13:20:00,118.94,119.08,118.94,118.94,6023.0,113.8353,113.9693,113.8353,113.8353,6023.0
2021-11-09 13:30:00,118.96,119.05,118.74,118.74,6140.0,113.8545,113.9406,113.6439,113.6439,6140.0
2021-11-09 13:40:00,118.74,118.84,118.73,118.82,5602.0,113.6439,113.7396,113.6344,113.7205,5602.0
2021-11-09 13:50:00,118.76,118.97,118.69,118.97,7529.0,113.6631,113.8641,113.5961,113.8641,7529.0
2021-11-09 14:00:00,119.0,119.17,119.0,119.15,5417.0,113.8928,114.0555,113.8928,114.0363,5417.0
2021-11-09 14:10:00,119.14,119.23,119.05,119.2,7096.0,114.0268,114.1129,113.9406,114.0842,7096.0
2021-11-09 14:20:00,119.19,119.37,119.17,119.19,9614.0,114.0746,114.2469,114.0555,114.0746,9614.0
2021-11-09 14:30:00,119.21,119.31,119.07,119.16,6520.0,114.0938,114.1895,113.9598,114.0459,6520.0
2021-11-09 14:40:00,119.13,119.24,119.04,119.17,5362.0,114.0172,114.1225,113.931,114.0555,5362.0
2021-11-09 14:50:00,119.17,119.17,119.09,119.1,7359.0,114.0555,114.0555,113.9789,113.9885,7359.0
2021-11-09 15:00:00,119.08,119.19,119.02,119.05,8331.0,113.9693,114.0746,113.9119,113.9406,8331.0
2021-11-09 15:10:00,119.05,119.05,118.78,118.8,11714.0,113.9406,113.9406,113.6822,113.7013,11714.0
2021-11-09 15:20:00,118.79,118.97,118.79,118.89,22516.0,113.6918,113.8641,113.6918,113.7875,22516.0
2021-11-09 15:30:00,118.91,119.05,118.79,119.04,14874.0,113.8066,113.9406,113.6918,113.931,14874.0
2021-11-09 15:40:00,119.04,119.15,118.99,119.08,35544.0,113.931,114.0363,113.8832,113.9693,35544.0
2021-11-09 15:50:00,119.09,119.34,119.01,119.27,100460.0,113.9789,114.2182,113.9023,114.1512,100460.0
2021-11-10 09:30:00,119.38,120.37,119.38,119.86,34217.0,114.2565,115.204,114.2565,114.7159,34217.0
2021-11-10 09:40:00,119.86,119.89,119.33,119.57,8732.0,114.7159,114.7446,114.2086,114.4383,8732.0
2021-11-10 09:50:00,119.69,120.17,119.63,120.17,21727.0,114.5532,115.0126,114.4957,115.0126,21727.0
2021-11-10 10:00:00,120.21,120.43,119.93,119.93,33512.0,115.0508,115.2614,114.7829,114.7829,33512.0
2021-11-10 10:10:00,119.93,119.93,119.54,119.86,42877.0,114.7829,114.7829,114.4096,114.7159,42877.0
2021-11-10 10:20:00,119.78,120.0,119.76,119.96,9008.0,114.6393,114.8498,114.6201,114.8116,9008.0
2021-11-10 10:30:00,119.93,119.98,119.63,119.96,12328.0,114.7829,114.8307,114.4957,114.8116,12328.0
2021-11-10 10:40:00,119.94,119.95,119.51,119.72,15810.0,114.7924,114.802,114.3809,114.5819,15810.0
2021-11-10 10:50:00,119.72,119.8,119.45,119.48,10414.0,114.5819,114.6584,114.3235,114.3522,10414.0
2021-11-10 11:00:00,119.52,119.75,119.5,119.63,13409.0,114.3904,114.6106,114.3713,114.4957,13409.0
2021-11-10 11:10:00,119.64,120.02,119.64,119.9,12614.0,114.5053,114.869,114.5053,114.7541,12614.0
2021-11-10 11:20:00,119.86,119.89,119.62,119.63,10657.0,114.7159,114.7446,114.4862,114.4957,10657.0
2021-11-10 11:30:00,119.64,119.73,119.4,119.69,17105.0,114.5053,114.5914,114.2756,114.5532,17105.0
2021-11-10 11:40:00,119.69,119.82,119.61,119.79,9226.0,114.5532,114.6776,114.4766,114.6489,9226.0
2021-11-10 11:50:00,119.86,119.94,119.74,119.78,9798.0,114.7159,114.7924,114.601,114.6393,9798.0
2021-11-10 12:00:00,119.73,119.74,119.52,119.58,11372.0,114.5914,114.601,114.3904,114.4479,11372.0
2021-11-10 12:10:00,119.59,119.6,119.43,119.46,8761.0,114.4574,114.467,114.3043,114.333,8761.0
2021-11-10 12:20:00,119.48,119.49,119.25,119.28,4213.0,114.3522,114.3617,114.132,114.1607,4213.0
2021-11-10 12:30:00,119.32,119.43,119.31,119.37,8117.0,114.199,114.3043,114.1895,114.2469,8117.0
2021-11-10 12:40:00,119.32,119.33,119.14,119.24,5078.0,114.199,114.2086,114.0268,114.1225,5078.0
2021-11-10 12:50:00,119.25,119.41,119.23,119.36,11314.0,114.132,114.2852,114.1129,114.2373,11314.0
2021-11-10 13:00:00,119.36,119.37,118.94,119.02,17783.0,114.2373,114.2469,113.8353,113.9119,17783.0
2021-11-10 13:10:00,119.08,119.25,119.0,119.04,9514.0,113.9693,114.132,113.8928,113.931,9514.0
2021-11-10 13:20:00,118.98,119.17,118.81,119.06,14749.0,113.8736,114.0555,113.7109,113.9502,14749.0
2021-11-10 13:30:00,119.05,119.11,118.87,118.87,8144.0,113.9406,113.998,113.7683,113.7683,8144.0
2021-11-10 13:40:00,118.81,118.95,118.75,118.85,14478.0,113.7109,113.8449,113.6535,113.7492,14478.0
2021-11-10 13:50:00,118.84,119.07,118.84,119.04,20362.0,113.7396,113.9598,113.7396,113.931,20362.0
2021-11-10 14:00:00,119.04,119.09,118.85,118.87,20834.0,113.931,113.9789,113.7492,113.7683,20834.0
2021-11-10 14:10:00,118.83,119.04,118.82,118.97,9850.0,113.7301,113.931,113.7205,113.8641,9850.0
2021-11-10 14:20:00,119.0,119.1,118.78,118.8,17664.0,113.8928,113.9885,113.6822,113.7013,17664.0
2021-11-10 14:30:00,118.8,119.04,118.77,118.91,15073.0,113.7013,113.931,113.6726,113.8066,15073.0
2021-11-10 14:40:00,118.9,118.98,118.61,118.86,33222.0,113.7971,113.8736,113.5195,113.7588,33222.0
2021-11-10 14:50:00,118.87,118.91,118.74,118.78,16750.0,113.7683,113.8066,113.6439,113.6822,16750.0
2021-11-10 15:00:00,118.79,119.01,118.76,118.88,8849.0,113.6918,113.9023,113.6631,113.7779,8849.0
2021-11-10 15:10:00,118.87,119.12,118.87,119.04,14801.0,113.7683,114.0076,113.7683,113.931,14801.0
2021-11-10 15:20:00,119.06,119.1,118.83,118.84,18147.0,113.9502,113.9885,113.7301,113.7396,18147.0
2021-11-10 15:30:00,118.83,118.96,118.77,118.78,16631.0,113.7301,113.8545,113.6726,113.6822,16631.0
2021-11-10 15:40:00,118.82,118.9,118.57,118.61,17423.0,113.7205,113.7971,113.4812,113.5195,17423.0
2021-11-10 15:50:00,118.63,118.81,118.61,118.67,59022.0,113.5386,113.7109,113.5195,113.5769,59022.0
2021-11-11 09:30:00,116.82,117.62,116.27,116.84,104667.0,111.8063,112.572,111.2799,111.8255,104667.0
2021-11-11 09:40:00,116.63,117.14,116.59,116.83,87566.0,111.6245,112.1126,111.5862,111.8159,87566.0
2021-11-11 09:50:00,116.87,117.08,116.31,116.31,35501.0,111.8542,112.0552,111.3182,111.3182,35501.0
2021-11-11 10:00:00,116.3,116.47,116.14,116.25,14999.0,111.3086,111.4713,111.1555,111.2608,14999.0
2021-11-11 10:10:00,116.2,116.2,116.0,116.12,8536.0,111.2129,111.2129,111.0215,111.1364,8536.0
2021-11-11 10:20:00,116.12,116.12,115.56,115.67,15528.0,111.1364,111.1364,110.6004,110.7057,15528.0
2021-11-11 10:30:00,115.65,116.25,115.65,116.13,181211.0,110.6865,111.2608,110.6865,111.1459,181211.0
2021-11-11 10:40:00,116.05,116.05,115.37,115.37,24820.0,111.0694,111.0694,110.4186,110.4186,24820.0
2021-11-11 10:50:00,115.38,115.87,115.33,115.82,81550.0,110.4281,110.8971,110.3803,110.8492,81550.0
2021-11-11 11:00:00,115.82,116.09,115.8,116.03,14360.0,110.8492,111.1077,110.8301,111.0502,14360.0
2021-11-11 11:10:00,116.04,116.14,115.85,116.09,19046.0,111.0598,111.1555,110.878,111.1077,19046.0
2021-11-11 11:20:00,116.09,116.18,115.82,115.95,37758.0,111.1077,111.1938,110.8492,110.9737,37758.0
2021-11-11 11:30:00,115.95,116.57,115.87,116.57,53810.0,110.9737,111.5671,110.8971,111.5671,53810.0
2021-11-11 11:40:00,116.56,116.56,116.19,116.23,34825.0,111.5575,111.5575,111.2034,111.2416,34825.0
2021-11-11 11:50:00,116.22,116.26,116.05,116.07,7142.0,111.2321,111.2704,111.0694,111.0885,7142.0
2021-11-11 12:00:00,116.11,116.31,116.07,116.1,40126.0,111.1268,111.3182,111.0885,111.1172,40126.0
2021-11-11 12:10:00,116.08,116.08,115.74,115.89,8022.0,111.0981,111.0981,110.7727,110.9162,8022.0
2021-11-11 12:20:00,115.92,115.92,115.75,115.82,9200.0,110.945,110.945,110.7822,110.8492,9200.0
2021-11-11 12:30:00,115.8,116.09,115.79,116.03,21161.0,110.8301,111.1077,110.8205,111.0502,21161.0
2021-11-11 12:40:00,116.03,116.07,115.91,116.01,21051.0,111.0502,111.0885,110.9354,111.0311,21051.0
2021-11-11 12:50:00,116.0,116.05,115.9,116.05,16173.0,111.0215,111.0694,110.9258,111.0694,16173.0
2021-11-11 13:00:00,116.09,116.09,115.95,116.04,17251.0,111.1077,111.1077,110.9737,111.0598,17251.0
2021-11-11 13:10:00,116.06,116.11,115.89,116.02,22526.0,111.0789,111.1268,110.9162,111.0407,22526.0
2021-11-11 13:20:00,116.0,116.04,115.95,116.02,23262.0,111.0215,111.0598,110.9737,111.0407,23262.0
2021-11-11 13:30:00,116.02,116.07,116.0,116.07,6153.0,111.0407,111.0885,111.0215,111.0885,6153.0
2021-11-11 13:40:00,116.07,116.21,116.03,116.2,14809.0,111.0885,111.2225,111.0502,111.2129,14809.0
2021-11-11 13:50:00,116.2,116.32,116.13,116.17,56288.0,111.2129,111.3278,111.1459,111.1842,56288.0
2021-11-11 14:00:00,116.16,116.24,115.97,116.0,28985.0,111.1747,111.2512,110.9928,111.0215,28985.0
2021-11-11 14:10:00,115.99,116.14,115.79,115.9,30955.0,111.0119,111.1555,110.8205,110.9258,30955.0
2021-11-11 14:20:00,115.89,115.89,115.79,115.84,10631.0,110.9162,110.9162,110.8205,110.8684,10631.0
2021-11-11 14:30:00,115.85,116.08,115.81,116.08,11970.0,110.878,111.0981,110.8397,111.0981,11970.0
2021-11-11 14:40:00,116.07,116.11,115.98,116.07,10454.0,111.0885,111.1268,111.0024,111.0885,10454.0
2021-11-11 14:50:00,116.07,116.08,115.98,116.06,21365.0,111.0885,111.0981,111.0024,111.0789,21365.0
2021-11-11 15:00:00,116.07,116.25,116.02,116.19,26141.0,111.0885,111.2608,111.0407,111.2034,26141.0
2021-11-11 15:10:00,116.19,116.2,115.91,116.11,48144.0,111.2034,111.2129,110.9354,111.1268,48144.0
2021-11-11 15:20:00,116.1,116.2,116.04,116.19,20217.0,111.1172,111.2129,111.0598,111.2034,20217.0
2021-11-11 15:30:00,116.19,116.29,116.08,116.1,24790.0,111.2034,111.2991,111.0981,111.1172,24790.0
2021-11-11 15:40:00,116.11,116.15,115.91,115.94,39702.0,111.1268,111.1651,110.9354,110.9641,39702.0
2021-11-11 15:50:00,115.93,116.06,115.29,115.46,222577.0,110.9545,111.0789,110.342,110.5047,222577.0
2021-11-12 09:30:00,116.43,116.61,114.83,114.99,58596.0,111.4331,111.6053,109.9017,110.0549,58596.0
2021-11-12 09:40:00,115.08,115.38,114.76,115.04,25368.0,110.141,110.4281,109.8347,110.1027,25368.0
2021-11-12 09:50:00,115.03,115.18,114.71,114.71,17441.0,110.0931,110.2367,109.7869,109.7869,17441.0
2021-11-12 10:00:00,114.71,115.16,114.68,115.16,17023.0,109.7869,110.2176,109.7582,110.2176,17023.0
2021-11-12 10:10:00,115.21,115.26,115.03,115.11,9492.0,110.2654,110.3133,110.0931,110.1697,9492.0
2021-11-12 10:20:00,115.23,115.23,114.83,115.05,14585.0,110.2846,110.2846,109.9017,110.1123,14585.0
2021-11-12 10:30:00,115.03,115.23,115.0,115.13,8572.0,110.0931,110.2846,110.0644,110.1889,8572.0
2021-11-12 10:40:00,115.11,115.36,115.09,115.36,11354.0,110.1697,110.409,110.1506,110.409,11354.0
2021-11-12 10:50:00,115.41,115.47,115.25,115.35,11570.0,110.4568,110.5143,110.3037,110.3994,11570.0
2021-11-12 11:00:00,115.35,115.73,115.35,115.73,8325.0,110.3994,110.7631,110.3994,110.7631,8325.0
2021-11-12 11:10:00,115.73,115.84,115.54,115.8,15341.0,110.7631,110.8684,110.5813,110.8301,15341.0
2021-11-12 11:20:00,115.8,115.91,115.6,115.64,9008.0,110.8301,110.9354,110.6387,110.677,9008.0
2021-11-12 11:30:00,115.61,115.66,115.37,115.46,11588.0,110.6483,110.6961,110.4186,110.5047,11588.0
2021-11-12 11:40:00,115.45,115.77,115.42,115.75,7533.0,110.4951,110.8014,110.4664,110.7822,7533.0
2021-11-12 11:50:00,115.74,115.91,115.71,115.73,7919.0,110.7727,110.9354,110.744,110.7631,7919.0
2021-11-12 12:00:00,115.73,115.83,115.6,115.6,6720.0,110.7631,110.8588,110.6387,110.6387,6720.0
2021-11-12 12:10:00,115.63,115.73,115.61,115.63,14600.0,110.6674,110.7631,110.6483,110.6674,14600.0
2021-11-12 12:20:00,115.6,115.6,115.32,115.32,10209.0,110.6387,110.6387,110.3707,110.3707,10209.0
2021-11-12 12:30:00,115.31,115.31,114.98,115.06,13008.0,110.3611,110.3611,110.0453,110.1219,13008.0
2021-11-12 12:40:00,115.06,115.23,115.06,115.13,11162.0,110.1219,110.2846,110.1219,110.1889,11162.0
2021-11-12 12:50:00,115.13,115.13,114.96,115.07,16865.0,110.1889,110.1889,110.0262,110.1314,16865.0
2021-11-12 13:00:00,115.05,115.14,115.02,115.11,10931.0,110.1123,110.1984,110.0836,110.1697,10931.0
2021-11-12 13:10:00,115.1,115.21,115.1,115.17,10349.0,110.1601,110.2654,110.1601,110.2271,10349.0
2021-11-12 13:20:00,115.19,115.3,115.13,115.13,9477.0,110.2463,110.3516,110.1889,110.1889,9477.0
2021-11-12 13:30:00,115.15,115.33,115.1,115.11,8000.0,110.208,110.3803,110.1601,110.1697,8000.0
2021-11-12 13:40:00,115.12,115.27,115.11,115.27,10933.0,110.1793,110.3228,110.1697,110.3228,10933.0
2021-11-12 13:50:00,115.28,115.38,115.26,115.38,10505.0,110.3324,110.4281,110.3133,110.4281,10505.0
2021-11-12 14:00:00,115.37,115.42,115.18,115.32,32705.0,110.4186,110.4664,110.2367,110.3707,32705.0
2021-11-12 14:10:00,115.35,115.4,115.2,115.2,9618.0,110.3994,110.4473,110.2559,110.2559,9618.0
2021-11-12 14:20:00,115.19,115.22,114.94,114.94,30670.0,110.2463,110.275,110.007,110.007,30670.0
2021-11-12 14:30:00,114.96,115.12,114.92,115.12,8356.0,110.0262,110.1793,109.9879,110.1793,8356.0
2021-11-12 14:40:00,115.1,115.21,115.06,115.21,9662.0,110.1601,110.2654,110.1219,110.2654,9662.0
2021-11-12 14:50:00,115.21,115.35,115.18,115.22,12563.0,110.2654,110.3994,110.2367,110.275,12563.0
2021-11-12 15:00:00,115.22,115.27,115.18,115.2,11647.0,110.275,110.3228,110.2367,110.2559,11647.0
2021-11-12 15:10:00,115.2,115.25,115.11,115.19,18265.0,110.2559,110.3037,110.1697,110.2463,18265.0
2021-11-12 15:20:00,115.19,115.21,115.03,115.17,22713.0,110.2463,110.2654,110.0931,110.2271,22713.0
2021-11-12 15:30:00,115.2,115.54,115.17,115.47,23841.0,110.2559,110.5813,110.2271,110.5143,23841.0
2021-11-12 15:40:00,115.48,115.68,115.47,115.59,33068.0,110.5238,110.7153,110.5143,110.6291,33068.0
2021-11-12 15:50:00,115.59,115.75,115.4,115.5,98387.0,110.6291,110.7822,110.4473,110.543,98387.0
2021-11-15 09:30:00,116.82,117.16,116.47,116.61,35768.0,111.8063,112.1317,111.4713,111.6053,35768.0
2021-11-15 09:40:00,116.66,117.24,116.52,117.02,14146.0,111.6532,112.2083,111.5192,111.9977,14146.0
2021-11-15 09:50:00,117.0,117.0,116.47,116.77,19316.0,111.9786,111.9786,111.4713,111.7585,19316.0
2021-11-15 10:00:00,116.68,116.97,116.54,116.97,13690.0,111.6723,111.9499,111.5383,111.9499,13690.0
2021-11-15 10:10:00,116.93,117.7,116.92,117.67,32683.0,111.9116,112.6486,111.902,112.6198,32683.0
2021-11-15 10:20:00,117.69,117.97,117.59,117.67,41932.0,112.639,112.907,112.5433,112.6198,41932.0
2021-11-15 10:30:00,117.65,117.67,117.05,117.08,20357.0,112.6007,112.6198,112.0265,112.0552,20357.0
2021-11-15 10:40:00,117.12,117.16,116.91,117.15,24232.0,112.0934,112.1317,111.8925,112.1222,24232.0
2021-11-15 10:50:00,117.14,117.21,116.68,116.8,27760.0,112.1126,112.1796,111.6723,111.7872,27760.0
2021-11-15 11:00:00,116.79,117.0,116.77,116.93,24970.0,111.7776,111.9786,111.7585,111.9116,24970.0
2021-11-15 11:10:00,116.94,116.98,116.43,116.43,14824.0,111.9212,111.9595,111.4331,111.4331,14824.0
2021-11-15 11:20:00,116.47,116.5,116.2,116.22,16238.0,111.4713,111.5001,111.2129,111.2321,16238.0
2021-11-15 11:30:00,116.22,116.27,116.12,116.24,8812.0,111.2321,111.2799,111.1364,111.2512,8812.0
2021-11-15 11:40:00,116.25,116.25,115.61,115.88,17826.0,111.2608,111.2608,110.6483,110.9067,17826.0
2021-11-15 11:50:00,115.85,115.85,115.55,115.7,7048.0,110.878,110.878,110.5908,110.7344,7048.0
2021-11-15 12:00:00,115.69,115.93,115.66,115.93,7277.0,110.7248,110.9545,110.6961,110.9545,7277.0
2021-11-15 12:10:00,115.9,115.93,115.64,115.68,19126.0,110.9258,110.9545,110.677,110.7153,19126.0
2021-11-15 12:20:00,115.78,115.79,115.55,115.56,8958.0,110.811,110.8205,110.5908,110.6004,8958.0
2021-11-15 12:30:00,115.57,115.74,115.57,115.63,11175.0,110.61,110.7727,110.61,110.6674,11175.0
2021-11-15 12:40:00,115.6,115.75,115.55,115.71,16802.0,110.6387,110.7822,110.5908,110.744,16802.0
2021-11-15 12:50:00,115.69,115.82,115.58,115.82,11645.0,110.7248,110.8492,110.6195,110.8492,11645.0
2021-11-15 13:00:00,115.81,115.86,115.74,115.85,7762.0,110.8397,110.8875,110.7727,110.878,7762.0
2021-11-15 13:10:00,115.85,115.93,115.77,115.81,7584.0,110.878,110.9545,110.8014,110.8397,7584.0
2021-11-15 13:20:00,115.83,115.88,115.64,115.76,7885.0,110.8588,110.9067,110.677,110.7918,7885.0
2021-11-15 13:30:00,115.78,115.89,115.67,115.89,10031.0,110.811,110.9162,110.7057,110.9162,10031.0
2021-11-15 13:40:00,115.91,116.01,115.84,115.97,31116.0,110.9354,111.0311,110.8684,110.9928,31116.0
2021-11-15 13:50:00,115.97,115.97,115.81,115.91,7356.0,110.9928,110.9928,110.8397,110.9354,7356.0
2021-11-15 14:00:00,115.89,116.07,115.86,116.02,9781.0,110.9162,111.0885,110.8875,111.0407,9781.0
2021-11-15 14:10:00,116.06,116.18,116.05,116.12,6344.0,111.0789,111.1938,111.0694,111.1364,6344.0
2021-11-15 14:20:00,116.14,116.19,115.98,115.98,13567.0,111.1555,111.2034,111.0024,111.0024,13567.0
2021-11-15 14:30:00,115.98,116.01,115.87,115.88,13692.0,111.0024,111.0311,110.8971,110.9067,13692.0
2021-11-15 14:40:00,115.86,115.86,115.56,115.62,21864.0,110.8875,110.8875,110.6004,110.6578,21864.0
2021-11-15 14:50:00,115.62,115.67,115.39,115.49,21210.0,110.6578,110.7057,110.4377,110.5334,21210.0
2021-11-15 15:00:00,115.49,115.55,115.31,115.35,19568.0,110.5334,110.5908,110.3611,110.3994,19568.0
2021-11-15 15:10:00,115.37,115.4,115.21,115.27,20068.0,110.4186,110.4473,110.2654,110.3228,20068.0
2021-11-15 15:20:00,115.27,115.45,115.27,115.36,29235.0,110.3228,110.4951,110.3228,110.409,29235.0
2021-11-15 15:30:00,115.36,115.46,115.15,115.29,35489.0,110.409,110.5047,110.208,110.342,35489.0
2021-11-15 15:40:00,115.3,115.3,115.07,115.09,60427.0,110.3516,110.3516,110.1314,110.1506,60427.0
2021-11-15 15:50:00,115.08,115.48,115.03,115.44,123794.0,110.141,110.5238,110.0931,110.4856,123794.0
2021-11-16 09:30:00,115.9,116.26,115.13,115.16,49639.0,110.9258,111.2704,110.1889,110.2176,49639.0
2021-11-16 09:40:00,115.12,115.44,114.91,115.35,14606.0,110.1793,110.4856,109.9783,110.3994,14606.0
2021-11-16 09:50:00,115.48,115.52,115.05,115.09,18502.0,110.5238,110.5621,110.1123,110.1506,18502.0
2021-11-16 10:00:00,115.06,115.28,114.94,115.08,24094.0,110.1219,110.3324,110.007,110.141,24094.0
2021-11-16 10:10:00,115.07,115.34,114.85,115.3,23536.0,110.1314,110.3898,109.9209,110.3516,23536.0
2021-11-16 10:20:00,115.28,115.34,115.16,115.23,15374.0,110.3324,110.3898,110.2176,110.2846,15374.0
2021-11-16 10:30:00,115.21,115.35,115.21,115.28,13243.0,110.2654,110.3994,110.2654,110.3324,13243.0
2021-11-16 10:40:00,115.26,115.32,115.13,115.13,6077.0,110.3133,110.3707,110.1889,110.1889,6077.0
2021-11-16 10:50:00,115.15,115.23,114.98,115.04,13300.0,110.208,110.2846,110.0453,110.1027,13300.0
2021-11-16 11:00:00,115.05,115.2,114.93,115.18,10710.0,110.1123,110.2559,109.9974,110.2367,10710.0
2021-11-16 11:10:00,115.19,115.59,115.13,115.54,36488.0,110.2463,110.6291,110.1889,110.5813,36488.0
2021-11-16 11:20:00,115.55,115.61,115.3,115.33,32127.0,110.5908,110.6483,110.3516,110.3803,32127.0
2021-11-16 11:30:00,115.31,115.42,115.21,115.33,17958.0,110.3611,110.4664,110.2654,110.3803,17958.0
2021-11-16 11:40:00,115.34,115.41,115.12,115.14,10125.0,110.3898,110.4568,110.1793,110.1984,10125.0
2021-11-16 11:50:00,115.16,115.27,115.06,115.17,13086.0,110.2176,110.3228,110.1219,110.2271,13086.0
2021-11-16 12:00:00,115.18,115.35,115.13,115.14,13683.0,110.2367,110.3994,110.1889,110.1984,13683.0
2021-11-16 12:10:00,115.14,115.26,115.09,115.22,8214.0,110.1984,110.3133,110.1506,110.275,8214.0
2021-11-16 12:20:00,115.23,115.27,115.12,115.13,14181.0,110.2846,110.3228,110.1793,110.1889,14181.0
2021-11-16 12:30:00,115.09,115.34,115.09,115.3,36948.0,110.1506,110.3898,110.1506,110.3516,36948.0
2021-11-16 12:40:00,115.32,115.56,115.32,115.44,11763.0,110.3707,110.6004,110.3707,110.4856,11763.0
2021-11-16 12:50:00,115.42,115.46,115.36,115.39,13500.0,110.4664,110.5047,110.409,110.4377,13500.0
2021-11-16 13:00:00,115.4,115.49,115.37,115.47,13002.0,110.4473,110.5334,110.4186,110.5143,13002.0
2021-11-16 13:10:00,115.48,115.55,115.27,115.39,43385.0,110.5238,110.5908,110.3228,110.4377,43385.0
2021-11-16 13:20:00,115.39,115.48,115.33,115.48,24184.0,110.4377,110.5238,110.3803,110.5238,24184.0
2021-11-16 13:30:00,115.48,115.59,115.34,115.41,15947.0,110.5238,110.6291,110.3898,110.4568,15947.0
2021-11-16 13:40:00,115.38,115.62,115.3,115.6,35227.0,110.4281,110.6578,110.3516,110.6387,35227.0
2021-11-16 13:50:00,115.62,115.64,115.48,115.49,14807.0,110.6578,110.677,110.5238,110.5334,14807.0
2021-11-16 14:00:00,115.5,115.5,115.27,115.32,14878.0,110.543,110.543,110.3228,110.3707,14878.0
2021-11-16 14:10:00,115.3,115.33,115.03,115.03,21795.0,110.3516,110.3803,110.0931,110.0931,21795.0
2021-11-16 14:20:00,115.01,115.01,114.69,114.78,41553.0,110.074,110.074,109.7677,109.8539,41553.0
2021-11-16 14:30:00,114.77,114.9,114.73,114.73,32206.0,109.8443,109.9687,109.806,109.806,32206.0
2021-11-16 14:40:00,114.73,114.73,114.28,114.44,25915.0,109.806,109.806,109.3753,109.5285,25915.0
2021-11-16 14:50:00,114.44,114.81,114.35,114.76,43691.0,109.5285,109.8826,109.4423,109.8347,43691.0
2021-11-16 15:00:00,114.77,115.12,114.77,114.99,29535.0,109.8443,110.1793,109.8443,110.0549,29535.0
2021-11-16 15:10:00,114.97,115.01,114.6,114.86,50294.0,110.0357,110.074,109.6816,109.9304,50294.0
2021-11-16 15:20:00,114.86,115.14,114.85,115.11,40201.0,109.9304,110.1984,109.9209,110.1697,40201.0
2021-11-16 15:30:00,115.1,115.35,115.03,115.16,55737.0,110.1601,110.3994,110.0931,110.2176,55737.0
2021-11-16 15:40:00,115.15,115.25,114.9,114.91,85823.0,110.208,110.3037,109.9687,109.9783,85823.0
2021-11-16 15:50:00,114.88,115.07,114.8,115.01,201580.0,109.9496,110.1314,109.873,110.074,201580.0
2021-11-17 09:30:00,119.43,123.36,119.43,122.01,309061.0,114.3043,118.0656,114.3043,116.7736,309061.0
2021-11-17 09:40:00,122.0,122.15,121.19,121.25,147735.0,116.764,116.9076,115.9888,116.0462,147735.0
2021-11-17 09:50:00,121.21,121.65,120.6,120.6,63786.0,116.0079,116.429,115.4241,115.4241,63786.0
2021-11-17 10:00:00,120.57,120.9,119.52,119.62,87718.0,115.3954,115.7112,114.3904,114.4862,87718.0
2021-11-17 10:10:00,119.69,120.11,119.55,119.6,70719.0,114.5532,114.9551,114.4192,114.467,70719.0
2021-11-17 10:20:00,119.58,120.35,119.32,120.04,87972.0,114.4479,115.1848,114.199,114.8881,87972.0
2021-11-17 10:30:00,120.11,120.46,119.47,119.48,116806.0,114.9551,115.2901,114.3426,114.3522,116806.0
2021-11-17 10:40:00,119.44,120.15,119.43,119.78,53035.0,114.3139,114.9934,114.3043,114.6393,53035.0
2021-11-17 10:50:00,119.69,119.72,119.01,119.23,40987.0,114.5532,114.5819,113.9023,114.1129,40987.0
2021-11-17 11:00:00,119.26,119.39,118.88,119.28,49203.0,114.1416,114.266,113.7779,114.1607,49203.0
2021-11-17 11:10:00,119.21,119.21,118.59,118.61,49416.0,114.0938,114.0938,113.5004,113.5195,49416.0
2021-11-17 11:20:00,118.61,118.62,116.28,116.58,124955.0,113.5195,113.5291,111.2895,111.5766,124955.0
2021-11-17 11:30:00,116.5,117.09,116.45,117.02,127012.0,111.5001,112.0647,111.4522,111.9977,127012.0
2021-11-17 11:40:00,117.01,117.29,116.55,117.28,68878.0,111.9882,112.2562,111.5479,112.2466,68878.0
2021-11-17 11:50:00,117.28,117.28,116.74,116.94,43879.0,112.2466,112.2466,111.7298,111.9212,43879.0
2021-11-17 12:00:00,116.94,117.12,116.47,116.64,50485.0,111.9212,112.0934,111.4713,111.6341,50485.0
2021-11-17 12:10:00,116.64,117.29,116.61,117.0,45294.0,111.6341,112.2562,111.6053,111.9786,45294.0
2021-11-17 12:20:00,116.97,117.06,116.26,116.26,65182.0,111.9499,112.036,111.2704,111.2704,65182.0
2021-11-17 12:30:00,116.28,116.43,116.05,116.21,44069.0,111.2895,111.4331,111.0694,111.2225,44069.0
2021-11-17 12:40:00,116.24,116.28,115.9,115.97,29810.0,111.2512,111.2895,110.9258,110.9928,29810.0
2021-11-17 12:50:00,115.98,116.22,115.92,116.19,39803.0,111.0024,111.2321,110.945,111.2034,39803.0
2021-11-17 13:00:00,116.16,117.18,116.16,117.0,52995.0,111.1747,112.1509,111.1747,111.9786,52995.0
2021-11-17 13:10:00,116.97,117.18,116.75,117.04,32791.0,111.9499,112.1509,111.7393,112.0169,32791.0
2021-11-17 13:20:00,117.01,117.14,116.83,116.83,20557.0,111.9882,112.1126,111.8159,111.8159,20557.0
2021-11-17 13:30:00,116.8,116.8,116.31,116.52,22426.0,111.7872,111.7872,111.3182,111.5192,22426.0
2021-11-17 13:40:00,116.5,116.51,116.27,116.48,21451.0,111.5001,111.5096,111.2799,111.4809,21451.0
2021-11-17 13:50:00,116.48,116.64,116.48,116.53,18895.0,111.4809,111.6341,111.4809,111.5288,18895.0
2021-11-17 14:00:00,116.55,116.91,116.54,116.65,18882.0,111.5479,111.8925,111.5383,111.6436,18882.0
2021-11-17 14:10:00,116.63,116.65,116.41,116.52,25955.0,111.6245,111.6436,111.4139,111.5192,25955.0
2021-11-17 14:20:00,116.54,116.62,116.32,116.44,24973.0,111.5383,111.6149,111.3278,111.4426,24973.0
2021-11-17 14:30:00,116.43,116.81,116.38,116.8,20495.0,111.4331,111.7968,111.3852,111.7872,20495.0
2021-11-17 14:40:00,116.79,116.88,116.63,116.78,20075.0,111.7776,111.8638,111.6245,111.768,20075.0
2021-11-17 14:50:00,116.8,116.86,116.7,116.72,24409.0,111.7872,111.8446,111.6915,111.7106,24409.0
2021-11-17 15:00:00,116.73,116.78,116.53,116.59,22083.0,111.7202,111.768,111.5288,111.5862,22083.0
2021-11-17 15:10:00,116.58,116.92,116.57,116.82,32515.0,111.5766,111.902,111.5671,111.8063,32515.0
2021-11-17 15:20:00,116.82,116.96,116.49,116.49,34540.0,111.8063,111.9403,111.4905,111.4905,34540.0
2021-11-17 15:30:00,116.48,116.66,116.37,116.56,49502.0,111.4809,111.6532,111.3756,111.5575,49502.0
2021-11-17 15:40:00,116.55,116.65,116.19,116.19,98970.0,111.5479,111.6436,111.2034,111.2034,98970.0
2021-11-17 15:50:00,116.18,116.59,116.1,116.56,258289.0,111.1938,111.5862,111.1172,111.5575,258289.0
2021-11-18 09:30:00,117.23,117.94,115.86,116.13,130661.0,112.1987,112.8783,110.8875,111.1459,130661.0
2021-11-18 09:40:00,116.12,117.61,115.72,117.09,71015.0,111.1364,112.5624,110.7535,112.0647,71015.0
2021-11-18 09:50:00,116.93,117.06,116.41,116.79,58296.0,111.9116,112.036,111.4139,111.7776,58296.0
2021-11-18 10:00:00,116.82,117.1,116.43,116.75,33541.0,111.8063,112.0743,111.4331,111.7393,33541.0
2021-11-18 10:10:00,116.68,116.68,116.18,116.24,14845.0,111.6723,111.6723,111.1938,111.2512,14845.0
2021-11-18 10:20:00,116.23,116.76,116.07,116.55,28653.0,111.2416,111.7489,111.0885,111.5479,28653.0
2021-11-18 10:30:00,116.55,116.82,116.41,116.81,15978.0,111.5479,111.8063,111.4139,111.7968,15978.0
2021-11-18 10:40:00,116.86,117.09,116.74,116.87,15783.0,111.8446,112.0647,111.7298,111.8542,15783.0
2021-11-18 10:50:00,116.91,117.33,116.91,117.11,15461.0,111.8925,112.2944,111.8925,112.0839,15461.0
2021-11-18 11:00:00,117.14,117.52,117.13,117.44,21563.0,112.1126,112.4763,112.103,112.3997,21563.0
2021-11-18 11:10:00,117.51,117.75,117.46,117.48,13090.0,112.4667,112.6964,112.4189,112.438,13090.0
2021-11-18 11:20:00,117.53,117.68,117.41,117.54,19732.0,112.4859,112.6294,112.371,112.4954,19732.0
2021-11-18 11:30:00,117.55,117.77,117.37,117.5,19823.0,112.505,112.7156,112.3327,112.4571,19823.0
2021-11-18 11:40:00,117.47,117.8,117.46,117.65,41703.0,112.4284,112.7443,112.4189,112.6007,41703.0
2021-11-18 11:50:00,117.63,118.22,117.59,118.21,58244.0,112.5816,113.1462,112.5433,113.1367,58244.0
2021-11-18 12:00:00,118.21,118.9,118.21,118.86,34280.0,113.1367,113.7971,113.1367,113.7588,34280.0
2021-11-18 12:10:00,118.83,119.17,118.69,118.95,48448.0,113.7301,114.0555,113.5961,113.8449,48448.0
2021-11-18 12:20:00,118.94,119.67,118.71,119.67,87792.0,113.8353,114.534,113.6152,114.534,87792.0
2021-11-18 12:30:00,119.62,119.98,119.0,119.0,100422.0,114.4862,114.8307,113.8928,113.8928,100422.0
2021-11-18 12:40:00,119.03,119.21,118.75,118.77,89109.0,113.9215,114.0938,113.6535,113.6726,89109.0
2021-11-18 12:50:00,118.8,119.2,118.54,118.62,39582.0,113.7013,114.0842,113.4525,113.5291,39582.0
2021-11-18 13:00:00,118.61,118.79,118.26,118.41,56193.0,113.5195,113.6918,113.1845,113.3281,56193.0
2021-11-18 13:10:00,118.4,118.59,118.21,118.32,23970.0,113.3185,113.5004,113.1367,113.2419,23970.0
2021-11-18 13:20:00,118.32,118.32,118.12,118.13,22316.0,113.2419,113.2419,113.0505,113.0601,22316.0
2021-11-18 13:30:00,118.12,118.38,118.1,118.3,36530.0,113.0505,113.2994,113.0314,113.2228,36530.0
2021-11-18 13:40:00,118.31,118.82,118.31,118.8,58197.0,113.2324,113.7205,113.2324,113.7013,58197.0
2021-11-18 13:50:00,118.81,118.94,118.59,118.94,39238.0,113.7109,113.8353,113.5004,113.8353,39238.0
2021-11-18 14:00:00,118.91,119.26,118.83,119.23,50869.0,113.8066,114.1416,113.7301,114.1129,50869.0
2021-11-18 14:10:00,119.21,119.47,119.17,119.21,62036.0,114.0938,114.3426,114.0555,114.0938,62036.0
2021-11-18 14:20:00,119.21,119.4,119.09,119.18,44351.0,114.0938,114.2756,113.9789,114.065,44351.0
2021-11-18 14:30:00,119.16,119.16,118.87,118.97,66542.0,114.0459,114.0459,113.7683,113.8641,66542.0
2021-11-18 14:40:00,118.97,119.22,118.89,119.05,96093.0,113.8641,114.1033,113.7875,113.9406,96093.0
2021-11-18 14:50:00,119.06,119.65,119.05,119.61,41749.0,113.9502,114.5149,113.9406,114.4766,41749.0
2021-11-18 15:00:00,119.61,119.76,119.45,119.57,70468.0,114.4766,114.6201,114.3235,114.4383,70468.0
2021-11-18 15:10:00,119.59,119.68,119.21,119.37,75078.0,114.4574,114.5436,114.0938,114.2469,75078.0
2021-11-18 15:20:00,119.37,119.41,119.18,119.19,52079.0,114.2469,114.2852,114.065,114.0746,52079.0
2021-11-18 15:30:00,119.2,119.36,118.99,119.23,88876.0,114.0842,114.2373,113.8832,114.1129,88876.0
2021-11-18 15:40:00,119.23,119.63,119.12,119.46,172446.0,114.1129,114.4957,114.0076,114.333,172446.0
2021-11-18 15:50:00,119.46,119.86,119.19,119.75,705878.0,114.333,114.7159,114.0746,114.6106,705878.0
2021-11-19 09:30:00,114.92,116.84,114.6,116.42,653045.0,109.9879,111.8255,109.6816,111.4235,653045.0
2021-11-19 09:40:00,116.39,116.43,115.57,115.92,151733.0,111.3948,111.4331,110.61,110.945,151733.0
2021-11-19 09:50:00,115.97,116.34,115.17,115.53,142536.0,110.9928,111.3469,110.2271,110.5717,142536.0
2021-11-19 10:00:00,115.55,115.6,114.12,114.75,239236.0,110.5908,110.6387,109.2222,109.8252,239236.0
2021-11-19 10:10:00,114.69,114.79,114.0,114.39,101089.0,109.7677,109.8634,109.1074,109.4806,101089.0
2021-11-19 10:20:00,114.41,114.53,113.7,113.81,170158.0,109.4998,109.6146,108.8202,108.9255,170158.0
2021-11-19 10:30:00,113.78,113.97,113.53,113.86,286167.0,108.8968,109.0786,108.6575,108.9734,286167.0
2021-11-19 10:40:00,113.86,114.49,113.82,114.28,131814.0,108.9734,109.5763,108.9351,109.3753,131814.0
2021-11-19 10:50:00,114.24,114.24,113.88,113.98,102046.0,109.3371,109.3371,108.9925,109.0882,102046.0
2021-11-19 11:00:00,114.0,114.42,113.84,114.24,134490.0,109.1074,109.5093,108.9542,109.3371,134490.0
2021-11-19 11:10:00,114.29,115.05,114.21,114.98,86974.0,109.3849,110.1123,109.3083,110.0453,86974.0
2021-11-19 11:20:00,114.98,115.04,114.69,114.99,86398.0,110.0453,110.1027,109.7677,110.0549,86398.0
2021-11-19 11:30:00,114.99,115.02,114.26,114.4,137359.0,110.0549,110.0836,109.3562,109.4902,137359.0
2021-11-19 11:40:00,114.41,114.49,113.92,114.02,67263.0,109.4998,109.5763,109.0308,109.1265,67263.0
2021-11-19 11:50:00,114.01,114.54,113.95,114.36,100816.0,109.1169,109.6242,109.0595,109.4519,100816.0
2021-11-19 12:00:00,114.36,114.37,113.94,113.97,41549.0,109.4519,109.4615,109.0499,109.0786,41549.0
2021-11-19 12:10:00,113.96,114.03,113.84,113.94,58615.0,109.0691,109.1361,108.9542,109.0499,58615.0
2021-11-19 12:20:00,113.96,114.48,113.94,114.15,157522.0,109.0691,109.5668,109.0499,109.2509,157522.0
2021-11-19 12:30:00,114.17,114.3,113.49,113.5,42675.0,109.2701,109.3945,108.6192,108.6288,42675.0
2021-11-19 12:40:00,113.5,113.56,112.59,112.66,57679.0,108.6288,108.6862,107.7579,107.8249,57679.0
2021-11-19 12:50:00,112.64,113.02,112.22,112.34,99117.0,107.8057,108.1694,107.4037,107.5186,99117.0
2021-11-19 13:00:00,112.32,112.39,112.01,112.12,28133.0,107.4995,107.5665,107.2028,107.308,28133.0
2021-11-19 13:10:00,112.14,112.3,111.46,111.73,79605.0,107.3272,107.4803,106.6764,106.9348,79605.0
2021-11-19 13:20:00,111.69,111.83,111.32,111.5,111938.0,106.8965,107.0305,106.5424,106.7146,111938.0
2021-11-19 13:30:00,111.52,111.65,110.92,111.15,78114.0,106.7338,106.8582,106.1595,106.3797,78114.0
2021-11-19 13:40:00,111.15,111.78,111.01,111.54,64373.0,106.3797,106.9826,106.2457,106.7529,64373.0
2021-11-19 13:50:00,111.54,112.16,111.53,111.88,89786.0,106.7529,107.3463,106.7434,107.0783,89786.0
2021-11-19 14:00:00,111.82,111.85,111.51,111.77,34164.0,107.0209,107.0496,106.7242,106.9731,34164.0
2021-11-19 14:10:00,111.75,112.18,111.72,111.97,43321.0,106.9539,107.3655,106.9252,107.1645,43321.0
2021-11-19 14:20:00,111.97,112.5,111.73,112.5,61857.0,107.1645,107.6717,106.9348,107.6717,61857.0
2021-11-19 14:30:00,112.5,113.07,112.11,112.94,60394.0,107.6717,108.2173,107.2985,108.0928,60394.0
2021-11-19 14:40:00,112.97,113.74,112.91,113.45,103805.0,108.1216,108.8585,108.0641,108.581,103805.0
2021-11-19 14:50:00,113.37,113.78,112.94,113.14,63868.0,108.5044,108.8968,108.0928,108.2843,63868.0
2021-11-19 15:00:00,113.12,113.37,112.61,112.72,76397.0,108.2651,108.5044,107.777,107.8823,76397.0
2021-11-19 15:10:00,112.72,112.94,112.41,112.47,90933.0,107.8823,108.0928,107.5856,107.643,90933.0
2021-11-19 15:20:00,112.49,113.18,112.4,113.01,126081.0,107.6622,108.3225,107.576,108.1598,126081.0
2021-11-19 15:30:00,113.0,113.23,112.92,113.01,98699.0,108.1503,108.3704,108.0737,108.1598,98699.0
2021-11-19 15:40:00,112.98,113.14,112.8,112.81,165011.0,108.1311,108.2843,107.9589,107.9684,165011.0
2021-11-19 15:50:00,112.8,112.99,112.57,112.78,508486.0,107.9589,108.1407,107.7387,107.9397,508486.0
2021-11-22 09:30:00,113.8,114.41,112.67,113.01,57400.0,108.9159,109.4998,107.8344,108.1598,57400.0
2021-11-22 09:40:00,113.1,113.67,112.68,113.41,38087.0,108.246,108.7915,107.844,108.5427,38087.0
2021-11-22 09:50:00,113.46,113.56,113.03,113.17,55918.0,108.5905,108.6862,108.179,108.313,55918.0
2021-11-22 10:00:00,113.21,113.32,112.58,112.93,59232.0,108.3513,108.4565,107.7483,108.0833,59232.0
2021-11-22 10:10:00,112.92,112.92,111.66,111.73,36540.0,108.0737,108.0737,106.8678,106.9348,36540.0
2021-11-22 10:20:00,111.68,111.93,111.25,111.25,29983.0,106.8869,107.1262,106.4754,106.4754,29983.0
2021-11-22 10:30:00,111.3,111.44,110.86,110.93,42482.0,106.5232,106.6572,106.1021,106.1691,42482.0
2021-11-22 10:40:00,110.95,111.0,110.14,110.17,39403.0,106.1883,106.2361,105.413,105.4417,39403.0
2021-11-22 10:50:00,110.11,110.39,109.79,110.0,37543.0,105.3843,105.6523,105.078,105.279,37543.0
2021-11-22 11:00:00,110.0,111.04,110.0,110.94,66604.0,105.279,106.2744,105.279,106.1787,66604.0
2021-11-22 11:10:00,110.94,111.18,110.71,111.02,55838.0,106.1787,106.4084,105.9586,106.2552,55838.0
2021-11-22 11:20:00,111.02,111.67,110.73,111.66,30842.0,106.2552,106.8774,105.9777,106.8678,30842.0
2021-11-22 11:30:00,111.64,111.78,110.97,110.97,18878.0,106.8486,106.9826,106.2074,106.2074,18878.0
2021-11-22 11:40:00,110.96,110.99,110.71,110.75,20408.0,106.1978,106.2265,105.9586,105.9968,20408.0
2021-11-22 11:50:00,110.71,110.75,110.17,110.66,60707.0,105.9586,105.9968,105.4417,105.9107,60707.0
2021-11-22 12:00:00,110.7,110.97,110.45,110.59,48860.0,105.949,106.2074,105.7097,105.8437,48860.0
2021-11-22 12:10:00,110.64,110.92,110.41,110.92,56744.0,105.8916,106.1595,105.6714,106.1595,56744.0
2021-11-22 12:20:00,110.91,111.09,110.75,110.97,47288.0,106.15,106.3222,105.9968,106.2074,47288.0
2021-11-22 12:30:00,110.95,111.25,110.74,111.23,45846.0,106.1883,106.4754,105.9873,106.4562,45846.0
2021-11-22 12:40:00,111.26,111.29,111.02,111.29,29243.0,106.4849,106.5137,106.2552,106.5137,29243.0
2021-11-22 12:50:00,111.31,111.58,111.24,111.45,34821.0,106.5328,106.7912,106.4658,106.6668,34821.0
2021-11-22 13:00:00,111.47,111.62,111.39,111.41,21444.0,106.6859,106.8295,106.6094,106.6285,21444.0
2021-11-22 13:10:00,111.42,111.65,111.28,111.6,16307.0,106.6381,106.8582,106.5041,106.8104,16307.0
2021-11-22 13:20:00,111.55,111.55,111.21,111.37,21467.0,106.7625,106.7625,106.4371,106.5902,21467.0
2021-11-22 13:30:00,111.42,111.51,111.22,111.24,21772.0,106.6381,106.7242,106.4467,106.4658,21772.0
2021-11-22 13:40:00,111.25,111.78,111.23,111.72,54268.0,106.4754,106.9826,106.4562,106.9252,54268.0
2021-11-22 13:50:00,111.72,111.75,111.58,111.75,19852.0,106.9252,106.9539,106.7912,106.9539,19852.0
2021-11-22 14:00:00,111.7,112.35,111.55,112.35,32387.0,106.9061,107.5282,106.7625,107.5282,32387.0
2021-11-22 14:10:00,112.31,112.6,112.19,112.6,43653.0,107.4899,107.7674,107.375,107.7674,43653.0
2021-11-22 14:20:00,112.59,112.66,112.28,112.35,36289.0,107.7579,107.8249,107.4612,107.5282,36289.0
2021-11-22 14:30:00,112.35,112.64,112.31,112.63,26211.0,107.5282,107.8057,107.4899,107.7962,26211.0
2021-11-22 14:40:00,112.62,112.8,112.48,112.5,55078.0,107.7866,107.9589,107.6526,107.6717,55078.0
2021-11-22 14:50:00,112.48,112.51,112.23,112.4,23389.0,107.6526,107.6813,107.4133,107.576,23389.0
2021-11-22 15:00:00,112.42,112.44,111.96,112.08,31547.0,107.5952,107.6143,107.1549,107.2698,31547.0
2021-11-22 15:10:00,112.11,112.19,111.9,111.92,38044.0,107.2985,107.375,107.0975,107.1166,38044.0
2021-11-22 15:20:00,111.94,112.06,111.72,111.79,47828.0,107.1358,107.2506,106.9252,106.9922,47828.0
2021-11-22 15:30:00,111.79,112.02,111.63,111.81,65711.0,106.9922,107.2123,106.8391,107.0113,65711.0
2021-11-22 15:40:00,111.81,111.92,111.6,111.73,119133.0,107.0113,107.1166,106.8104,106.9348,119133.0
2021-11-22 15:50:00,111.72,111.73,111.12,111.15,229716.0,106.9252,106.9348,106.351,106.3797,229716.0
2021-11-23 09:30:00,110.68,111.33,110.3,110.98,77743.0,105.9298,106.5519,105.5662,106.217,77743.0
2021-11-23 09:40:00,110.98,112.94,110.77,112.69,88599.0,106.217,108.0928,106.016,107.8536,88599.0
2021-11-23 09:50:00,112.72,113.33,112.46,113.31,71466.0,107.8823,108.4661,107.6334,108.447,71466.0
2021-11-23 10:00:00,113.32,113.7,113.12,113.42,57874.0,108.4565,108.8202,108.2651,108.5522,57874.0
2021-11-23 10:10:00,113.37,114.01,112.95,113.84,83821.0,108.5044,109.1169,108.1024,108.9542,83821.0
2021-11-23 10:20:00,113.84,114.4,113.72,114.06,40022.0,108.9542,109.4902,108.8394,109.1648,40022.0
2021-11-23 10:30:00,114.11,114.36,113.87,114.02,42908.0,109.2126,109.4519,108.9829,109.1265,42908.0
2021-11-23 10:40:00,114.0,114.57,113.93,114.25,25005.0,109.1074,109.6529,109.0404,109.3466,25005.0
2021-11-23 10:50:00,114.25,114.28,113.55,113.98,90518.0,109.3466,109.3753,108.6767,109.0882,90518.0
2021-11-23 11:00:00,113.94,114.09,113.71,114.04,95624.0,109.0499,109.1935,108.8298,109.1456,95624.0
2021-11-23 11:10:00,113.99,114.73,113.92,114.7,32904.0,109.0978,109.806,109.0308,109.7773,32904.0
2021-11-23 11:20:00,114.68,114.75,113.91,114.02,19624.0,109.7582,109.8252,109.0212,109.1265,19624.0
2021-11-23 11:30:00,113.95,114.25,113.92,114.15,18591.0,109.0595,109.3466,109.0308,109.2509,18591.0
2021-11-23 11:40:00,114.19,114.19,113.83,114.0,22394.0,109.2892,109.2892,108.9446,109.1074,22394.0
2021-11-23 11:50:00,114.0,114.09,113.92,113.94,16941.0,109.1074,109.1935,109.0308,109.0499,16941.0
2021-11-23 12:00:00,113.98,114.26,113.84,114.21,64363.0,109.0882,109.3562,108.9542,109.3083,64363.0
2021-11-23 12:10:00,114.23,114.43,114.2,114.23,52880.0,109.3275,109.5189,109.2988,109.3275,52880.0
2021-11-23 12:20:00,114.19,114.5,114.17,114.27,28929.0,109.2892,109.5859,109.2701,109.3658,28929.0
2021-11-23 12:30:00,114.23,114.26,113.95,113.98,20323.0,109.3275,109.3562,109.0595,109.0882,20323.0
2021-11-23 12:40:00,114.02,114.19,113.96,114.0,23040.0,109.1265,109.2892,109.0691,109.1074,23040.0
2021-11-23 12:50:00,114.0,114.13,113.96,114.03,18741.0,109.1074,109.2318,109.0691,109.1361,18741.0
2021-11-23 13:00:00,114.0,114.24,113.96,114.16,24356.0,109.1074,109.3371,109.0691,109.2605,24356.0
2021-11-23 13:10:00,114.11,114.39,114.08,114.23,11427.0,109.2126,109.4806,109.1839,109.3275,11427.0
2021-11-23 13:20:00,114.26,114.31,114.01,114.07,14064.0,109.3562,109.404,109.1169,109.1743,14064.0
2021-11-23 13:30:00,114.05,114.23,114.0,114.14,13203.0,109.1552,109.3275,109.1074,109.2413,13203.0
2021-11-23 13:40:00,114.13,114.34,113.99,114.32,12453.0,109.2318,109.4328,109.0978,109.4136,12453.0
2021-11-23 13:50:00,114.36,114.42,114.2,114.24,15653.0,109.4519,109.5093,109.2988,109.3371,15653.0
2021-11-23 14:00:00,114.2,114.44,114.2,114.38,14188.0,109.2988,109.5285,109.2988,109.471,14188.0
2021-11-23 14:10:00,114.37,114.46,114.29,114.37,14076.0,109.4615,109.5476,109.3849,109.4615,14076.0
2021-11-23 14:20:00,114.37,114.5,114.24,114.45,13916.0,109.4615,109.5859,109.3371,109.538,13916.0
2021-11-23 14:30:00,114.41,114.79,114.3,114.72,19127.0,109.4998,109.8634,109.3945,109.7965,19127.0
2021-11-23 14:40:00,114.71,115.25,114.71,115.19,27231.0,109.7869,110.3037,109.7869,110.2463,27231.0
2021-11-23 14:50:00,115.15,115.16,114.85,114.95,20433.0,110.208,110.2176,109.9209,110.0166,20433.0
2021-11-23 15:00:00,114.94,115.05,114.81,114.93,17465.0,110.007,110.1123,109.8826,109.9974,17465.0
2021-11-23 15:10:00,114.95,115.01,114.66,114.94,26270.0,110.0166,110.074,109.739,110.007,26270.0
2021-11-23 15:20:00,114.96,115.28,114.9,115.06,54951.0,110.0262,110.3324,109.9687,110.1219,54951.0
2021-11-23 15:30:00,115.04,115.42,115.03,115.29,40168.0,110.1027,110.4664,110.0931,110.342,40168.0
2021-11-23 15:40:00,115.28,115.7,115.28,115.5,81428.0,110.3324,110.7344,110.3324,110.543,81428.0
2021-11-23 15:50:00,115.51,115.8,115.34,115.43,332394.0,110.5525,110.8301,110.3898,110.476,332394.0
2021-11-24 09:30:00,114.12,114.7,113.52,113.89,57153.0,109.2222,109.7773,108.648,109.0021,57153.0
2021-11-24 09:40:00,113.87,114.25,113.59,113.62,43489.0,108.9829,109.3466,108.715,108.7437,43489.0
2021-11-24 09:50:00,113.32,113.81,113.29,113.8,30398.0,108.4565,108.9255,108.4278,108.9159,30398.0
2021-11-24 10:00:00,113.57,114.5,113.5,114.06,23744.0,108.6958,109.5859,108.6288,109.1648,23744.0
2021-11-24 10:10:00,114.03,114.35,113.92,114.35,6213.0,109.1361,109.4423,109.0308,109.4423,6213.0
2021-11-24 10:20:00,114.42,114.54,114.07,114.3,10715.0,109.5093,109.6242,109.1743,109.3945,10715.0
2021-11-24 10:30:00,114.29,114.57,114.16,114.49,15228.0,109.3849,109.6529,109.2605,109.5763,15228.0
2021-11-24 10:40:00,114.5,114.5,113.8,113.87,8381.0,109.5859,109.5859,108.9159,108.9829,8381.0
2021-11-24 10:50:00,113.91,114.09,113.8,113.86,23527.0,109.0212,109.1935,108.9159,108.9734,23527.0
2021-11-24 11:00:00,113.9,114.14,113.84,114.09,20559.0,109.0116,109.2413,108.9542,109.1935,20559.0
2021-11-24 11:10:00,114.06,114.62,114.05,114.62,24532.0,109.1648,109.7007,109.1552,109.7007,24532.0
2021-11-24 11:20:00,114.66,114.97,114.66,114.93,9713.0,109.739,110.0357,109.739,109.9974,9713.0
2021-11-24 11:30:00,115.0,115.17,114.87,115.03,12250.0,110.0644,110.2271,109.94,110.0931,12250.0
2021-11-24 11:40:00,115.07,115.58,115.02,115.27,40934.0,110.1314,110.6195,110.0836,110.3228,40934.0
2021-11-24 11:50:00,115.22,115.29,114.94,115.09,14342.0,110.275,110.342,110.007,110.1506,14342.0
2021-11-24 12:00:00,115.06,115.19,114.96,115.07,14614.0,110.1219,110.2463,110.0262,110.1314,14614.0
2021-11-24 12:10:00,115.09,115.15,114.88,114.91,10367.0,110.1506,110.208,109.9496,109.9783,10367.0
2021-11-24 12:20:00,114.88,114.88,114.57,114.63,7130.0,109.9496,109.9496,109.6529,109.7103,7130.0
2021-11-24 12:30:00,114.66,114.79,114.64,114.67,7059.0,109.739,109.8634,109.7199,109.7486,7059.0
2021-11-24 12:40:00,114.64,114.87,114.63,114.75,10748.0,109.7199,109.94,109.7103,109.8252,10748.0
2021-11-24 12:50:00,114.77,114.95,114.66,114.93,14417.0,109.8443,110.0166,109.739,109.9974,14417.0
2021-11-24 13:00:00,114.96,115.19,114.92,115.19,10360.0,110.0262,110.2463,109.9879,110.2463,10360.0
2021-11-24 13:10:00,115.22,115.45,115.22,115.45,9659.0,110.275,110.4951,110.275,110.4951,9659.0
2021-11-24 13:20:00,115.43,115.52,115.42,115.43,6694.0,110.476,110.5621,110.4664,110.476,6694.0
2021-11-24 13:30:00,115.44,115.5,115.24,115.31,14447.0,110.4856,110.543,110.2941,110.3611,14447.0
2021-11-24 13:40:00,115.32,115.41,115.29,115.34,10066.0,110.3707,110.4568,110.342,110.3898,10066.0
2021-11-24 13:50:00,115.34,115.38,114.96,114.97,12416.0,110.3898,110.4281,110.0262,110.0357,12416.0
2021-11-24 14:00:00,114.93,115.05,114.63,114.67,20020.0,109.9974,110.1123,109.7103,109.7486,20020.0
2021-11-24 14:10:00,114.7,114.88,114.6,114.77,14354.0,109.7773,109.9496,109.6816,109.8443,14354.0
2021-11-24 14:20:00,114.72,114.84,114.71,114.74,12645.0,109.7965,109.9113,109.7869,109.8156,12645.0
2021-11-24 14:30:00,114.74,114.85,114.69,114.69,15037.0,109.8156,109.9209,109.7677,109.7677,15037.0
2021-11-24 14:40:00,114.64,114.89,114.62,114.87,7154.0,109.7199,109.9592,109.7007,109.94,7154.0
2021-11-24 14:50:00,114.89,114.97,114.83,114.88,13990.0,109.9592,110.0357,109.9017,109.9496,13990.0
2021-11-24 15:00:00,114.85,115.0,114.72,114.93,29207.0,109.9209,110.0644,109.7965,109.9974,29207.0
2021-11-24 15:10:00,114.95,115.05,114.92,114.94,26042.0,110.0166,110.1123,109.9879,110.007,26042.0
2021-11-24 15:20:00,114.96,115.09,114.85,114.88,14182.0,110.0262,110.1506,109.9209,109.9496,14182.0
2021-11-24 15:30:00,114.89,115.1,114.82,115.07,28317.0,109.9592,110.1601,109.8922,110.1314,28317.0
2021-11-24 15:40:00,115.04,115.21,114.86,115.16,43040.0,110.1027,110.2654,109.9304,110.2176,43040.0
2021-11-24 15:50:00,115.12,115.58,115.11,115.54,146238.0,110.1793,110.6195,110.1697,110.5813,146238.0
2021-11-26 09:30:00,112.2,112.33,111.23,112.31,197716.0,107.3846,107.509,106.4562,107.4899,197716.0
2021-11-26 09:40:00,112.37,112.42,110.9,111.01,45747.0,107.5473,107.5952,106.1404,106.2457,45747.0
2021-11-26 09:50:00,111.01,111.84,110.79,111.66,39254.0,106.2457,107.0401,106.0351,106.8678,39254.0
2021-11-26 10:00:00,111.59,111.67,110.35,110.54,63098.0,106.8008,106.8774,105.614,105.7958,63098.0
2021-11-26 10:10:00,110.57,110.93,109.84,109.88,43072.0,105.8246,106.1691,105.1259,105.1642,43072.0
2021-11-26 10:20:00,109.87,110.36,109.85,110.15,69307.0,105.1546,105.6236,105.1355,105.4226,69307.0
2021-11-26 10:30:00,110.18,110.54,110.11,110.5,45027.0,105.4513,105.7958,105.3843,105.7576,45027.0
2021-11-26 10:40:00,110.56,110.65,110.15,110.3,18405.0,105.815,105.9011,105.4226,105.5662,18405.0
2021-11-26 10:50:00,110.38,110.5,109.84,109.98,23541.0,105.6427,105.7576,105.1259,105.2599,23541.0
2021-11-26 11:00:00,110.01,110.26,109.84,110.05,55291.0,105.2886,105.5279,105.1259,105.3269,55291.0
2021-11-26 11:10:00,110.12,110.12,109.45,109.45,27708.0,105.3939,105.3939,104.7526,104.7526,27708.0
2021-11-26 11:20:00,109.46,109.82,109.27,109.82,24430.0,104.7622,105.1068,104.5804,105.1068,24430.0
2021-11-26 11:30:00,109.85,110.41,109.65,110.41,24323.0,105.1355,105.6714,104.944,105.6714,24323.0
2021-11-26 11:40:00,110.41,110.41,109.92,110.05,34569.0,105.6714,105.6714,105.2025,105.3269,34569.0
2021-11-26 11:50:00,110.09,110.18,109.8,109.94,97410.0,105.3652,105.4513,105.0876,105.2216,97410.0
2021-11-26 12:00:00,109.95,110.35,109.95,110.2,78133.0,105.2312,105.614,105.2312,105.4704,78133.0
2021-11-26 12:10:00,110.15,110.27,110.0,110.07,28669.0,105.4226,105.5374,105.279,105.346,28669.0
2021-11-26 12:20:00,110.06,110.82,110.05,110.73,95693.0,105.3365,106.0638,105.3269,105.9777,95693.0
2021-11-26 12:30:00,110.69,111.05,110.45,110.87,73176.0,105.9394,106.284,105.7097,106.1117,73176.0
2021-11-26 12:40:00,110.87,110.95,110.35,110.35,60101.0,106.1117,106.1883,105.614,105.614,60101.0
2021-11-26 12:50:00,110.34,110.37,109.68,110.03,240910.0,105.6044,105.6331,104.9728,105.3077,240910.0
2021-11-29 09:30:00,112.09,112.81,110.74,111.21,77480.0,107.2793,107.9684,105.9873,106.4371,77480.0
2021-11-29 09:40:00,111.12,111.32,110.7,110.86,66696.0,106.351,106.5424,105.949,106.1021,66696.0
2021-11-29 09:50:00,110.82,111.54,110.8,111.45,41929.0,106.0638,106.7529,106.0447,106.6668,41929.0
2021-11-29 10:00:00,111.49,111.71,111.28,111.68,18091.0,106.7051,106.9156,106.5041,106.8869,18091.0
2021-11-29 10:10:00,111.69,111.86,111.23,111.73,14787.0,106.8965,107.0592,106.4562,106.9348,14787.0
2021-11-29 10:20:00,111.72,111.72,111.06,111.07,32690.0,106.9252,106.9252,106.2935,106.3031,32690.0
2021-11-29 10:30:00,111.07,111.19,110.79,110.94,10743.0,106.3031,106.418,106.0351,106.1787,10743.0
2021-11-29 10:40:00,110.94,111.02,110.62,110.67,27980.0,106.1787,106.2552,105.8724,105.9203,27980.0
2021-11-29 10:50:00,110.51,110.74,110.34,110.39,19708.0,105.7671,105.9873,105.6044,105.6523,19708.0
2021-11-29 11:00:00,110.35,110.65,110.29,110.65,28604.0,105.614,105.9011,105.5566,105.9011,28604.0
2021-11-29 11:10:00,110.62,110.8,110.47,110.58,12287.0,105.8724,106.0447,105.7289,105.8341,12287.0
2021-11-29 11:20:00,110.63,110.75,110.46,110.52,31558.0,105.882,105.9968,105.7193,105.7767,31558.0
2021-11-29 11:30:00,110.53,110.78,110.37,110.76,44353.0,105.7863,106.0255,105.6331,106.0064,44353.0
2021-11-29 11:40:00,110.78,111.12,110.78,111.06,8938.0,106.0255,106.351,106.0255,106.2935,8938.0
2021-11-29 11:50:00,111.02,111.09,110.95,111.09,7280.0,106.2552,106.3222,106.1883,106.3222,7280.0
2021-11-29 12:00:00,111.09,111.46,111.08,111.36,9042.0,106.3222,106.6764,106.3127,106.5807,9042.0
2021-11-29 12:10:00,111.36,111.56,111.32,111.52,16782.0,106.5807,106.7721,106.5424,106.7338,16782.0
2021-11-29 12:20:00,111.53,111.95,111.53,111.95,8820.0,106.7434,107.1453,106.7434,107.1453,8820.0
2021-11-29 12:30:00,111.95,112.27,111.93,112.24,27896.0,107.1453,107.4516,107.1262,107.4229,27896.0
2021-11-29 12:40:00,112.22,112.26,111.98,112.07,16228.0,107.4037,107.442,107.174,107.2602,16228.0
2021-11-29 12:50:00,112.04,112.05,111.9,111.96,7058.0,107.2315,107.241,107.0975,107.1549,7058.0
2021-11-29 13:00:00,111.94,112.24,111.91,112.19,7740.0,107.1358,107.4229,107.1071,107.375,7740.0
2021-11-29 13:10:00,112.18,112.21,111.7,111.73,6820.0,107.3655,107.3942,106.9061,106.9348,6820.0
2021-11-29 13:20:00,111.76,111.93,111.76,111.85,8676.0,106.9635,107.1262,106.9635,107.0496,8676.0
2021-11-29 13:30:00,111.82,112.0,111.82,111.87,8480.0,107.0209,107.1932,107.0209,107.0688,8480.0
2021-11-29 13:40:00,111.86,111.89,111.75,111.86,13273.0,107.0592,107.0879,106.9539,107.0592,13273.0
2021-11-29 13:50:00,111.87,112.09,111.87,112.08,11606.0,107.0688,107.2793,107.0688,107.2698,11606.0
2021-11-29 14:00:00,112.07,112.12,111.91,111.98,16341.0,107.2602,107.308,107.1071,107.174,16341.0
2021-11-29 14:10:00,112.02,112.21,111.99,112.08,9538.0,107.2123,107.3942,107.1836,107.2698,9538.0
2021-11-29 14:20:00,112.04,112.13,112.03,112.07,9450.0,107.2315,107.3176,107.2219,107.2602,9450.0
2021-11-29 14:30:00,112.09,112.12,111.56,111.56,31953.0,107.2793,107.308,106.7721,106.7721,31953.0
2021-11-29 14:40:00,111.53,111.65,111.4,111.42,7265.0,106.7434,106.8582,106.6189,106.6381,7265.0
2021-11-29 14:50:00,111.43,111.51,111.2,111.3,11919.0,106.6477,106.7242,106.4275,106.5232,11919.0
2021-11-29 15:00:00,111.3,111.34,111.09,111.16,17826.0,106.5232,106.5615,106.3222,106.3892,17826.0
2021-11-29 15:10:00,111.16,111.51,111.14,111.49,27026.0,106.3892,106.7242,106.3701,106.7051,27026.0
2021-11-29 15:20:00,111.48,111.77,111.4,111.72,30801.0,106.6955,106.9731,106.6189,106.9252,30801.0
2021-11-29 15:30:00,111.69,111.83,111.64,111.71,39531.0,106.8965,107.0305,106.8486,106.9156,39531.0
2021-11-29 15:40:00,111.71,112.04,111.65,111.93,52868.0,106.9156,107.2315,106.8582,107.1262,52868.0
2021-11-29 15:50:00,111.95,112.04,111.61,111.66,113060.0,107.1453,107.2315,106.8199,106.8678,113060.0
2021-11-30 09:30:00,110.97,110.99,109.73,109.94,40980.0,106.2074,106.2265,105.0206,105.2216,40980.0
2021-11-30 09:40:00,110.1,110.31,109.33,109.35,22501.0,105.3747,105.5757,104.6378,104.6569,22501.0
2021-11-30 09:50:00,109.29,109.29,108.87,108.87,23990.0,104.5995,104.5995,104.1975,104.1975,23990.0
2021-11-30 10:00:00,108.81,109.1,108.52,108.77,32844.0,104.1401,104.4177,103.8625,104.1018,32844.0
2021-11-30 10:10:00,108.74,108.81,108.29,108.29,19435.0,104.0731,104.1401,103.6424,103.6424,19435.0
2021-11-30 10:20:00,108.27,108.55,108.24,108.43,21106.0,103.6233,103.8913,103.5946,103.7764,21106.0
2021-11-30 10:30:00,108.47,108.87,108.05,108.16,46063.0,103.8147,104.1975,103.4127,103.518,46063.0
2021-11-30 10:40:00,108.16,108.44,108.15,108.23,23417.0,103.518,103.786,103.5084,103.585,23417.0
2021-11-30 10:50:00,108.23,108.24,107.18,107.19,41892.0,103.585,103.5946,102.5801,102.5896,41892.0
2021-11-30 11:00:00,107.18,107.44,106.89,107.23,44047.0,102.5801,102.8289,102.3025,102.6279,44047.0
2021-11-30 11:10:00,107.25,107.91,107.06,107.63,27638.0,102.647,103.2787,102.4652,103.0107,27638.0
2021-11-30 11:20:00,107.67,107.84,107.25,107.41,18281.0,103.049,103.2117,102.647,102.8002,18281.0
2021-11-30 11:30:00,107.34,107.42,106.97,107.07,15399.0,102.7332,102.8098,102.3791,102.4748,15399.0
2021-11-30 11:40:00,107.06,107.12,106.63,106.98,18295.0,102.4652,102.5226,102.0537,102.3886,18295.0
2021-11-30 11:50:00,106.97,107.41,106.94,107.19,16744.0,102.3791,102.8002,102.3504,102.5896,16744.0
2021-11-30 12:00:00,107.18,107.42,106.67,107.31,25865.0,102.5801,102.8098,102.0919,102.7045,25865.0
2021-11-30 12:10:00,107.36,107.96,107.34,107.96,68126.0,102.7523,103.3266,102.7332,103.3266,68126.0
2021-11-30 12:20:00,108.0,108.0,107.74,107.93,11460.0,103.3649,103.3649,103.116,103.2979,11460.0
2021-11-30 12:30:00,107.87,107.92,107.68,107.77,12771.0,103.2404,103.2883,103.0586,103.1447,12771.0
2021-11-30 12:40:00,107.78,108.1,107.63,107.63,18968.0,103.1543,103.4606,103.0107,103.0107,18968.0
2021-11-30 12:50:00,107.68,107.93,107.62,107.72,9643.0,103.0586,103.2979,103.0012,103.0969,9643.0
2021-11-30 13:00:00,107.69,107.73,107.49,107.59,12708.0,103.0682,103.1064,102.8767,102.9725,12708.0
2021-11-30 13:10:00,107.61,107.78,107.37,107.58,41809.0,102.9916,103.1543,102.7619,102.9629,41809.0
2021-11-30 13:20:00,107.54,107.86,107.39,107.73,10029.0,102.9246,103.2309,102.781,103.1064,10029.0
2021-11-30 13:30:00,107.77,108.33,107.74,108.27,20294.0,103.1447,103.6807,103.116,103.6233,20294.0
2021-11-30 13:40:00,108.29,108.29,108.13,108.15,29378.0,103.6424,103.6424,103.4893,103.5084,29378.0
2021-11-30 13:50:00,108.15,108.33,108.14,108.32,75278.0,103.5084,103.6807,103.4989,103.6711,75278.0
2021-11-30 14:00:00,108.32,108.43,108.25,108.41,25396.0,103.6711,103.7764,103.6041,103.7573,25396.0
2021-11-30 14:10:00,108.44,108.59,108.39,108.56,19436.0,103.786,103.9295,103.7381,103.9008,19436.0
2021-11-30 14:20:00,108.55,108.68,108.35,108.35,17085.0,103.8913,104.0157,103.6998,103.6998,17085.0
2021-11-30 14:30:00,108.36,108.49,108.24,108.42,10601.0,103.7094,103.8338,103.5946,103.7668,10601.0
2021-11-30 14:40:00,108.46,108.55,108.23,108.23,13789.0,103.8051,103.8913,103.585,103.585,13789.0
2021-11-30 14:50:00,108.26,108.47,108.21,108.4,15249.0,103.6137,103.8147,103.5658,103.7477,15249.0
2021-11-30 15:00:00,108.38,108.68,108.38,108.51,16245.0,103.7286,104.0157,103.7286,103.853,16245.0
2021-11-30 15:10:00,108.52,108.78,108.46,108.78,22837.0,103.8625,104.1114,103.8051,104.1114,22837.0
2021-11-30 15:20:00,108.77,108.99,108.76,108.91,22658.0,104.1018,104.3124,104.0922,104.2358,22658.0
2021-11-30 15:30:00,108.88,109.26,108.86,109.19,25543.0,104.2071,104.5708,104.188,104.5038,25543.0
2021-11-30 15:40:00,109.17,109.41,108.9,108.9,42103.0,104.4846,104.7143,104.2262,104.2262,42103.0
2021-11-30 15:50:00,108.91,109.6,108.8,109.09,261669.0,104.2358,104.8962,104.1305,104.4081,261669.0
2021-12-01 09:30:00,111.1,111.95,110.55,110.89,43738.0,106.3318,107.1453,105.8054,106.1308,43738.0
2021-12-01 09:40:00,110.88,111.0,110.6,110.94,14964.0,106.1213,106.2361,105.8533,106.1787,14964.0
2021-12-01 09:50:00,110.99,111.26,110.77,111.26,28361.0,106.2265,106.4849,106.016,106.4849,28361.0
2021-12-01 10:00:00,111.31,111.6,110.94,111.03,17594.0,106.5328,106.8104,106.1787,106.2648,17594.0
2021-12-01 10:10:00,111.06,111.18,110.51,110.75,16060.0,106.2935,106.4084,105.7671,105.9968,16060.0
2021-12-01 10:20:00,110.81,110.85,110.3,110.3,13839.0,106.0543,106.0925,105.5662,105.5662,13839.0
2021-12-01 10:30:00,110.38,110.52,109.71,109.71,24832.0,105.6427,105.7767,105.0015,105.0015,24832.0
2021-12-01 10:40:00,109.69,110.4,109.53,110.29,12666.0,104.9823,105.6619,104.8292,105.5566,12666.0
2021-12-01 10:50:00,110.27,110.32,109.76,109.81,7977.0,105.5374,105.5853,105.0493,105.0972,7977.0
2021-12-01 11:00:00,109.82,109.85,109.59,109.69,16335.0,105.1068,105.1355,104.8866,104.9823,16335.0
2021-12-01 11:10:00,109.66,109.8,109.54,109.59,10757.0,104.9536,105.0876,104.8388,104.8866,10757.0
2021-12-01 11:20:00,109.64,109.64,109.22,109.22,14274.0,104.9345,104.9345,104.5325,104.5325,14274.0
2021-12-01 11:30:00,109.3,109.32,108.96,108.99,22851.0,104.6091,104.6282,104.2837,104.3124,22851.0
2021-12-01 11:40:00,109.02,109.06,108.16,108.16,29004.0,104.3411,104.3794,103.518,103.518,29004.0
2021-12-01 11:50:00,108.16,108.16,107.76,108.02,15459.0,103.518,103.518,103.1352,103.384,15459.0
2021-12-01 12:00:00,108.05,108.37,107.99,108.27,17105.0,103.4127,103.719,103.3553,103.6233,17105.0
2021-12-01 12:10:00,108.3,108.55,108.3,108.36,25298.0,103.652,103.8913,103.652,103.7094,25298.0
2021-12-01 12:20:00,108.34,108.39,108.02,108.14,16426.0,103.6903,103.7381,103.384,103.4989,16426.0
2021-12-01 12:30:00,108.19,108.39,108.07,108.13,18803.0,103.5467,103.7381,103.4319,103.4893,18803.0
2021-12-01 12:40:00,108.16,108.17,108.01,108.14,20044.0,103.518,103.5276,103.3744,103.4989,20044.0
2021-12-01 12:50:00,108.16,108.16,107.33,107.33,12780.0,103.518,103.518,102.7236,102.7236,12780.0
2021-12-01 13:00:00,107.35,107.35,106.86,106.99,26032.0,102.7428,102.7428,102.2738,102.3982,26032.0
2021-12-01 13:10:00,107.0,107.15,106.79,106.88,15694.0,102.4078,102.5513,102.2068,102.2929,15694.0
2021-12-01 13:20:00,106.89,107.5,106.89,107.44,9576.0,102.3025,102.8863,102.3025,102.8289,9576.0
2021-12-01 13:30:00,107.42,107.58,107.26,107.45,10946.0,102.8098,102.9629,102.6566,102.8385,10946.0
2021-12-01 13:40:00,107.5,107.55,106.6,106.6,25189.0,102.8863,102.9342,102.0249,102.0249,25189.0
2021-12-01 13:50:00,106.68,107.48,106.67,107.39,18623.0,102.1015,102.8672,102.0919,102.781,18623.0
2021-12-01 14:00:00,107.42,107.52,107.06,107.06,16736.0,102.8098,102.9055,102.4652,102.4652,16736.0
2021-12-01 14:10:00,106.89,106.96,106.47,106.55,23158.0,102.3025,102.3695,101.9005,101.9771,23158.0
2021-12-01 14:20:00,106.63,107.09,106.63,107.06,12455.0,102.0537,102.4939,102.0537,102.4652,12455.0
2021-12-01 14:30:00,107.04,107.42,107.01,107.38,13413.0,102.4461,102.8098,102.4174,102.7715,13413.0
2021-12-01 14:40:00,107.44,107.46,107.17,107.17,12934.0,102.8289,102.848,102.5705,102.5705,12934.0
2021-12-01 14:50:00,107.23,107.31,106.91,106.94,8447.0,102.6279,102.7045,102.3216,102.3504,8447.0
2021-12-01 15:00:00,106.97,106.98,106.13,106.16,18583.0,102.3791,102.3886,101.5751,101.6038,18583.0
2021-12-01 15:10:00,106.17,106.32,105.75,105.84,36028.0,101.6134,101.757,101.2114,101.2976,36028.0
2021-12-01 15:20:00,105.84,105.84,105.22,105.28,39894.0,101.2976,101.2976,100.7042,100.7616,39894.0
2021-12-01 15:30:00,105.25,105.76,105.13,105.66,31931.0,100.7329,101.221,100.618,101.1253,31931.0
2021-12-01 15:40:00,105.65,106.18,105.64,105.64,44218.0,101.1157,101.623,101.1061,101.1061,44218.0
2021-12-01 15:50:00,105.62,105.7,104.79,104.86,116208.0,101.087,101.1636,100.2926,100.3596,116208.0
2021-12-02 09:30:00,106.29,108.55,106.29,108.54,42717.0,101.7283,103.8913,101.7283,103.8817,42717.0
2021-12-02 09:40:00,108.53,108.83,107.92,108.19,27356.0,103.8721,104.1592,103.2883,103.5467,27356.0
2021-12-02 09:50:00,108.12,109.07,107.88,108.93,22515.0,103.4797,104.3889,103.25,104.2549,22515.0
2021-12-02 10:00:00,109.1,109.21,108.57,108.66,44170.0,104.4177,104.5229,103.9104,103.9965,44170.0
2021-12-02 10:10:00,108.74,109.13,108.58,108.93,68812.0,104.0731,104.4464,103.92,104.2549,68812.0
2021-12-02 10:20:00,108.95,109.55,108.78,109.45,29465.0,104.2741,104.8483,104.1114,104.7526,29465.0
2021-12-02 10:30:00,109.4,109.62,108.48,108.65,55648.0,104.7048,104.9153,103.8243,103.987,55648.0
2021-12-02 10:40:00,108.65,108.95,108.25,108.93,21062.0,103.987,104.2741,103.6041,104.2549,21062.0
2021-12-02 10:50:00,108.87,109.06,108.29,108.92,32934.0,104.1975,104.3794,103.6424,104.2454,32934.0
2021-12-02 11:00:00,108.97,109.37,108.77,109.37,18467.0,104.2932,104.6761,104.1018,104.6761,18467.0
2021-12-02 11:10:00,109.3,109.68,109.17,109.45,43342.0,104.6091,104.9728,104.4846,104.7526,43342.0
2021-12-02 11:20:00,109.5,109.95,109.5,109.76,15015.0,104.8005,105.2312,104.8005,105.0493,15015.0
2021-12-02 11:30:00,109.81,109.9,109.19,109.39,27915.0,105.0972,105.1833,104.5038,104.6952,27915.0
2021-12-02 11:40:00,109.39,109.67,108.98,109.42,22818.0,104.6952,104.9632,104.3028,104.7239,22818.0
2021-12-02 11:50:00,109.35,109.83,109.31,109.82,13095.0,104.6569,105.1163,104.6186,105.1068,13095.0
2021-12-02 12:00:00,109.75,109.76,109.36,109.74,9062.0,105.0398,105.0493,104.6665,105.0302,9062.0
2021-12-02 12:10:00,109.79,110.09,109.74,110.01,40119.0,105.078,105.3652,105.0302,105.2886,40119.0
2021-12-02 12:20:00,110.01,110.32,110.01,110.3,8509.0,105.2886,105.5853,105.2886,105.5662,8509.0
2021-12-02 12:30:00,110.33,110.51,110.13,110.31,19290.0,105.5949,105.7671,105.4034,105.5757,19290.0
2021-12-02 12:40:00,110.3,110.39,110.04,110.36,23945.0,105.5662,105.6523,105.3173,105.6236,23945.0
2021-12-02 12:50:00,110.38,110.46,110.19,110.33,12154.0,105.6427,105.7193,105.4609,105.5949,12154.0
2021-12-02 13:00:00,110.35,110.36,110.06,110.34,13189.0,105.614,105.6236,105.3365,105.6044,13189.0
2021-12-02 13:10:00,110.34,110.62,110.2,110.48,6500.0,105.6044,105.8724,105.4704,105.7384,6500.0
2021-12-02 13:20:00,110.55,110.61,110.21,110.27,12693.0,105.8054,105.8628,105.48,105.5374,12693.0
2021-12-02 13:30:00,110.31,110.81,110.23,110.81,19442.0,105.5757,106.0543,105.4992,106.0543,19442.0
2021-12-02 13:40:00,110.76,110.86,110.6,110.7,14054.0,106.0064,106.1021,105.8533,105.949,14054.0
2021-12-02 13:50:00,110.68,111.47,110.57,111.4,15979.0,105.9298,106.6859,105.8246,106.6189,15979.0
2021-12-02 14:00:00,111.37,111.4,110.97,111.12,23410.0,106.5902,106.6189,106.2074,106.351,23410.0
2021-12-02 14:10:00,111.13,111.29,110.96,111.05,30348.0,106.3605,106.5137,106.1978,106.284,30348.0
2021-12-02 14:20:00,111.02,111.41,110.94,111.33,19017.0,106.2552,106.6285,106.1787,106.5519,19017.0
2021-12-02 14:30:00,111.34,111.55,111.0,111.22,19687.0,106.5615,106.7625,106.2361,106.4467,19687.0
2021-12-02 14:40:00,111.23,111.24,110.91,110.98,20196.0,106.4562,106.4658,106.15,106.217,20196.0
2021-12-02 14:50:00,111.02,111.27,110.9,111.15,20894.0,106.2552,106.4945,106.1404,106.3797,20894.0
2021-12-02 15:00:00,111.2,111.31,111.06,111.11,18934.0,106.4275,106.5328,106.2935,106.3414,18934.0
2021-12-02 15:10:00,111.12,111.12,110.73,110.76,18226.0,106.351,106.351,105.9777,106.0064,18226.0
2021-12-02 15:20:00,110.72,110.91,110.63,110.83,21621.0,105.9681,106.15,105.882,106.0734,21621.0
2021-12-02 15:30:00,110.85,111.06,110.69,110.79,35958.0,106.0925,106.2935,105.9394,106.0351,35958.0
2021-12-02 15:40:00,110.78,111.05,110.77,111.0,58256.0,106.0255,106.284,106.016,106.2361,58256.0
2021-12-02 15:50:00,110.98,111.12,110.33,110.56,167435.0,106.217,106.351,105.5949,105.815,167435.0
2021-12-03 09:30:00,110.77,111.33,109.82,109.99,37408.0,106.016,106.5519,105.1068,105.2695,37408.0
2021-12-03 09:40:00,110.06,111.05,109.99,109.99,29508.0,105.3365,106.284,105.2695,105.2695,29508.0
2021-12-03 09:50:00,109.85,110.25,109.56,110.07,24845.0,105.1355,105.5183,104.8579,105.346,24845.0
2021-12-03 10:00:00,110.16,110.51,109.63,109.7,17285.0,105.4322,105.7671,104.9249,104.9919,17285.0
2021-12-03 10:10:00,109.66,110.61,109.65,110.58,31212.0,104.9536,105.8628,104.944,105.8341,31212.0
2021-12-03 10:20:00,110.57,111.21,110.23,111.16,28351.0,105.8246,106.4371,105.4992,106.3892,28351.0
2021-12-03 10:30:00,111.09,111.13,110.33,110.59,40507.0,106.3222,106.3605,105.5949,105.8437,40507.0
2021-12-03 10:40:00,110.61,110.65,110.07,110.28,17748.0,105.8628,105.9011,105.346,105.547,17748.0
2021-12-03 10:50:00,110.23,110.51,110.0,110.18,25808.0,105.4992,105.7671,105.279,105.4513,25808.0
2021-12-03 11:00:00,110.14,110.23,109.44,109.69,15671.0,105.413,105.4992,104.7431,104.9823,15671.0
2021-12-03 11:10:00,109.8,110.31,109.66,110.01,18613.0,105.0876,105.5757,104.9536,105.2886,18613.0
2021-12-03 11:20:00,109.91,110.56,109.86,110.56,13032.0,105.1929,105.815,105.145,105.815,13032.0
2021-12-03 11:30:00,110.56,111.0,110.54,110.92,17434.0,105.815,106.2361,105.7958,106.1595,17434.0
2021-12-03 11:40:00,110.91,110.97,110.51,110.75,13702.0,106.15,106.2074,105.7671,105.9968,13702.0
2021-12-03 11:50:00,110.62,110.65,109.94,110.01,9248.0,105.8724,105.9011,105.2216,105.2886,9248.0
2021-12-03 12:00:00,110.06,110.12,109.92,110.11,8457.0,105.3365,105.3939,105.2025,105.3843,8457.0
2021-12-03 12:10:00,110.12,110.52,110.05,110.45,9442.0,105.3939,105.7767,105.3269,105.7097,9442.0
2021-12-03 12:20:00,110.49,110.71,110.36,110.44,8806.0,105.748,105.9586,105.6236,105.7001,8806.0
2021-12-03 12:30:00,110.42,110.79,110.21,110.73,11478.0,105.681,106.0351,105.48,105.9777,11478.0
2021-12-03 12:40:00,110.76,110.78,110.38,110.44,17818.0,106.0064,106.0255,105.6427,105.7001,17818.0
2021-12-03 12:50:00,110.42,110.5,109.97,110.1,9624.0,105.681,105.7576,105.2503,105.3747,9624.0
2021-12-03 13:00:00,110.11,110.2,109.94,110.19,24098.0,105.3843,105.4704,105.2216,105.4609,24098.0
2021-12-03 13:10:00,110.18,110.25,109.92,110.22,9209.0,105.4513,105.5183,105.2025,105.4896,9209.0
2021-12-03 13:20:00,110.17,110.18,109.7,109.7,8235.0,105.4417,105.4513,104.9919,104.9919,8235.0
2021-12-03 13:30:00,109.73,109.82,109.23,109.3,10412.0,105.0206,105.1068,104.5421,104.6091,10412.0
2021-12-03 13:40:00,109.34,109.55,109.15,109.37,15929.0,104.6474,104.8483,104.4655,104.6761,15929.0
2021-12-03 13:50:00,109.38,109.51,109.32,109.35,10014.0,104.6856,104.8101,104.6282,104.6569,10014.0
2021-12-03 14:00:00,109.39,109.71,109.18,109.19,17668.0,104.6952,105.0015,104.4942,104.5038,17668.0
2021-12-03 14:10:00,109.19,109.41,108.99,108.99,10514.0,104.5038,104.7143,104.3124,104.3124,10514.0
2021-12-03 14:20:00,109.0,109.28,108.79,109.24,12965.0,104.3219,104.5899,104.121,104.5516,12965.0
2021-12-03 14:30:00,109.25,109.33,108.75,108.89,25139.0,104.5612,104.6378,104.0827,104.2167,25139.0
2021-12-03 14:40:00,108.9,109.24,108.89,109.07,11162.0,104.2262,104.5516,104.2167,104.3889,11162.0
2021-12-03 14:50:00,109.09,109.32,109.0,109.2,10367.0,104.4081,104.6282,104.3219,104.5134,10367.0
2021-12-03 15:00:00,109.22,109.51,108.98,109.17,19088.0,104.5325,104.8101,104.3028,104.4846,19088.0
2021-12-03 15:10:00,109.22,109.42,109.18,109.24,30283.0,104.5325,104.7239,104.4942,104.5516,30283.0
2021-12-03 15:20:00,109.27,109.85,109.27,109.49,19911.0,104.5804,105.1355,104.5804,104.7909,19911.0
2021-12-03 15:30:00,109.51,109.77,109.38,109.46,26318.0,104.8101,105.0589,104.6856,104.7622,26318.0
2021-12-03 15:40:00,109.46,109.54,109.15,109.31,29517.0,104.7622,104.8388,104.4655,104.6186,29517.0
2021-12-03 15:50:00,109.34,110.36,109.21,110.18,175625.0,104.6474,105.6236,104.5229,105.4513,175625.0
2021-12-06 09:30:00,111.74,112.9,111.34,112.09,35191.0,107.2148,108.3279,106.831,107.5507,35191.0
2021-12-06 09:40:00,112.08,112.68,111.78,112.61,22562.0,107.5411,108.1168,107.2532,108.0496,22562.0
2021-12-06 09:50:00,112.67,113.05,112.44,112.94,28976.0,108.1072,108.4718,107.8865,108.3662,28976.0
2021-12-06 10:00:00,113.05,113.43,112.6,113.09,22177.0,108.4718,108.8364,108.04,108.5102,22177.0
2021-12-06 10:10:00,113.04,113.75,113.02,113.54,23414.0,108.4622,109.1434,108.443,108.9419,23414.0
2021-12-06 10:20:00,113.49,113.77,113.29,113.48,30156.0,108.894,109.1626,108.7021,108.8844,30156.0
2021-12-06 10:30:00,113.57,113.71,113.15,113.39,23842.0,108.9707,109.1051,108.5677,108.798,23842.0
2021-12-06 10:40:00,113.37,113.54,112.86,113.39,22747.0,108.7788,108.9419,108.2895,108.798,22747.0
2021-12-06 10:50:00,113.53,113.8,112.98,113.72,27632.0,108.9324,109.1914,108.4046,109.1147,27632.0
2021-12-06 11:00:00,113.74,113.78,113.14,113.14,14165.0,109.1338,109.1722,108.5581,108.5581,14165.0
2021-12-06 11:10:00,113.19,113.4,112.99,113.21,16411.0,108.6061,108.8076,108.4142,108.6253,16411.0
2021-12-06 11:20:00,113.12,113.49,113.12,113.49,13242.0,108.539,108.894,108.539,108.894,13242.0
2021-12-06 11:30:00,113.46,113.79,113.29,113.7,14700.0,108.8652,109.1818,108.7021,109.0955,14700.0
2021-12-06 11:40:00,113.69,114.14,113.42,113.48,13899.0,109.0859,109.5176,108.8268,108.8844,13899.0
2021-12-06 11:50:00,113.46,113.53,113.14,113.37,9613.0,108.8652,108.9324,108.5581,108.7788,9613.0
2021-12-06 12:00:00,113.42,113.5,113.05,113.32,11710.0,108.8268,108.9036,108.4718,108.7309,11710.0
2021-12-06 12:10:00,113.32,113.4,112.94,113.39,22486.0,108.7309,108.8076,108.3662,108.798,22486.0
2021-12-06 12:20:00,113.37,113.4,113.14,113.31,17099.0,108.7788,108.8076,108.5581,108.7213,17099.0
2021-12-06 12:30:00,113.37,113.45,113.2,113.32,8345.0,108.7788,108.8556,108.6157,108.7309,8345.0
2021-12-06 12:40:00,113.37,113.66,113.29,113.62,12469.0,108.7788,109.0571,108.7021,109.0187,12469.0
2021-12-06 12:50:00,113.57,113.6,113.35,113.43,9331.0,108.9707,108.9995,108.7596,108.8364,9331.0
2021-12-06 13:00:00,113.48,113.52,113.29,113.33,8908.0,108.8844,108.9228,108.7021,108.7405,8908.0
2021-12-06 13:10:00,113.35,113.5,113.27,113.37,11718.0,108.7596,108.9036,108.6829,108.7788,11718.0
2021-12-06 13:20:00,113.35,113.65,113.25,113.54,12688.0,108.7596,109.0475,108.6637,108.9419,12688.0
2021-12-06 13:30:00,113.51,113.55,113.26,113.5,11617.0,108.9132,108.9515,108.6733,108.9036,11617.0
2021-12-06 13:40:00,113.48,113.62,113.36,113.45,11612.0,108.8844,109.0187,108.7692,108.8556,11612.0
2021-12-06 13:50:00,113.46,113.61,113.41,113.48,16887.0,108.8652,109.0091,108.8172,108.8844,16887.0
2021-12-06 14:00:00,113.54,113.6,113.3,113.45,31432.0,108.9419,108.9995,108.7117,108.8556,31432.0
2021-12-06 14:10:00,113.51,113.61,113.41,113.49,10023.0,108.9132,109.0091,108.8172,108.894,10023.0
2021-12-06 14:20:00,113.51,113.78,113.42,113.68,6729.0,108.9132,109.1722,108.8268,109.0763,6729.0
2021-12-06 14:30:00,113.71,113.76,113.53,113.55,5649.0,109.1051,109.153,108.9324,108.9515,5649.0
2021-12-06 14:40:00,113.53,113.58,113.14,113.22,20918.0,108.9324,108.9803,108.5581,108.6349,20918.0
2021-12-06 14:50:00,113.06,113.06,112.87,113.0,6338.0,108.4814,108.4814,108.2991,108.4238,6338.0
2021-12-06 15:00:00,113.0,113.28,112.97,113.28,17181.0,108.4238,108.6925,108.395,108.6925,17181.0
2021-12-06 15:10:00,113.25,113.25,112.99,113.11,14252.0,108.6637,108.6637,108.4142,108.5294,14252.0
2021-12-06 15:20:00,113.09,113.31,112.83,112.93,26197.0,108.5102,108.7213,108.2607,108.3566,26197.0
2021-12-06 15:30:00,112.98,113.11,112.74,112.95,29895.0,108.4046,108.5294,108.1743,108.3758,29895.0
2021-12-06 15:40:00,112.94,113.17,112.89,113.01,30733.0,108.3662,108.5869,108.3183,108.4334,30733.0
2021-12-06 15:50:00,113.02,113.03,112.61,112.66,102744.0,108.443,108.4526,108.0496,108.0976,102744.0
2021-12-07 09:30:00,110.38,112.21,110.23,111.85,84362.0,105.9099,107.6658,105.766,107.3204,84362.0
2021-12-07 09:40:00,111.78,112.36,111.49,112.36,32075.0,107.2532,107.8097,106.975,107.8097,32075.0
2021-12-07 09:50:00,112.35,112.59,111.91,112.36,49439.0,107.8001,108.0304,107.378,107.8097,49439.0
2021-12-07 10:00:00,112.47,112.7,111.92,112.68,40302.0,107.9153,108.136,107.3876,108.1168,40302.0
2021-12-07 10:10:00,112.66,113.45,112.61,113.41,41166.0,108.0976,108.8556,108.0496,108.8172,41166.0
2021-12-07 10:20:00,113.47,113.55,113.19,113.31,26016.0,108.8748,108.9515,108.6061,108.7213,26016.0
2021-12-07 10:30:00,113.35,113.61,113.06,113.55,26196.0,108.7596,109.0091,108.4814,108.9515,26196.0
2021-12-07 10:40:00,113.52,114.0,113.44,113.92,20933.0,108.9228,109.3833,108.846,109.3066,20933.0
2021-12-07 10:50:00,113.95,114.19,113.7,113.84,18642.0,109.3353,109.5656,109.0955,109.2298,18642.0
2021-12-07 11:00:00,113.97,114.14,113.7,113.91,11254.0,109.3545,109.5176,109.0955,109.297,11254.0
2021-12-07 11:10:00,113.88,113.88,113.18,113.37,23915.0,109.2682,109.2682,108.5965,108.7788,23915.0
2021-12-07 11:20:00,113.34,113.64,113.32,113.45,17630.0,108.75,109.0379,108.7309,108.8556,17630.0
2021-12-07 11:30:00,113.48,113.61,113.3,113.44,13027.0,108.8844,109.0091,108.7117,108.846,13027.0
2021-12-07 11:40:00,113.48,113.56,113.25,113.25,15970.0,108.8844,108.9611,108.6637,108.6637,15970.0
2021-12-07 11:50:00,113.26,113.42,113.2,113.2,11641.0,108.6733,108.8268,108.6157,108.6157,11641.0
2021-12-07 12:00:00,113.15,113.4,113.02,113.4,17698.0,108.5677,108.8076,108.443,108.8076,17698.0
2021-12-07 12:10:00,113.38,113.56,113.18,113.19,15747.0,108.7884,108.9611,108.5965,108.6061,15747.0
2021-12-07 12:20:00,113.21,113.53,113.21,113.42,16072.0,108.6253,108.9324,108.6253,108.8268,16072.0
2021-12-07 12:30:00,113.45,113.52,113.38,113.51,17742.0,108.8556,108.9228,108.7884,108.9132,17742.0
2021-12-07 12:40:00,113.53,114.14,113.49,114.14,25897.0,108.9324,109.5176,108.894,109.5176,25897.0
2021-12-07 12:50:00,114.13,114.17,113.8,114.17,24064.0,109.5081,109.5464,109.1914,109.5464,24064.0
2021-12-07 13:00:00,114.15,114.15,113.93,113.98,19841.0,109.5272,109.5272,109.3162,109.3641,19841.0
2021-12-07 13:10:00,114.05,114.17,113.9,114.15,11894.0,109.4313,109.5464,109.2874,109.5272,11894.0
2021-12-07 13:20:00,114.12,114.14,113.99,114.03,11744.0,109.4985,109.5176,109.3737,109.4121,11744.0
2021-12-07 13:30:00,114.07,114.16,113.85,113.97,12474.0,109.4505,109.5368,109.2394,109.3545,12474.0
2021-12-07 13:40:00,113.97,114.04,113.84,113.92,9131.0,109.3545,109.4217,109.2298,109.3066,9131.0
2021-12-07 13:50:00,113.94,113.99,113.82,113.87,8475.0,109.3257,109.3737,109.2106,109.2586,8475.0
2021-12-07 14:00:00,113.86,113.86,113.56,113.7,16000.0,109.249,109.249,108.9611,109.0955,16000.0
2021-12-07 14:10:00,113.71,113.76,113.44,113.44,16620.0,109.1051,109.153,108.846,108.846,16620.0
2021-12-07 14:20:00,113.43,113.69,113.39,113.6,26398.0,108.8364,109.0859,108.798,108.9995,26398.0
2021-12-07 14:30:00,113.57,113.62,113.5,113.6,12185.0,108.9707,109.0187,108.9036,108.9995,12185.0
2021-12-07 14:40:00,113.61,113.67,113.4,113.45,16777.0,109.0091,109.0667,108.8076,108.8556,16777.0
2021-12-07 14:50:00,113.44,113.57,113.39,113.5,16178.0,108.846,108.9707,108.798,108.9036,16178.0
2021-12-07 15:00:00,113.46,113.83,113.46,113.7,42058.0,108.8652,109.2202,108.8652,109.0955,42058.0
2021-12-07 15:10:00,113.7,113.77,113.49,113.76,21008.0,109.0955,109.1626,108.894,109.153,21008.0
2021-12-07 15:20:00,113.77,113.83,113.38,113.45,62856.0,109.1626,109.2202,108.7884,108.8556,62856.0
2021-12-07 15:30:00,113.4,113.45,113.02,113.06,36390.0,108.8076,108.8556,108.443,108.4814,36390.0
2021-12-07 15:40:00,113.09,113.4,113.09,113.34,78212.0,108.5102,108.8076,108.5102,108.75,78212.0
2021-12-07 15:50:00,113.31,113.31,112.86,113.11,175552.0,108.7213,108.7213,108.2895,108.5294,175552.0
2021-12-08 09:30:00,113.75,114.06,113.06,113.39,34522.0,109.1434,109.4409,108.4814,108.798,34522.0
2021-12-08 09:40:00,113.46,114.25,113.45,114.09,28129.0,108.8652,109.6232,108.8556,109.4697,28129.0
2021-12-08 09:50:00,114.17,114.44,113.74,114.03,26307.0,109.5464,109.8055,109.1338,109.4121,26307.0
2021-12-08 10:00:00,114.03,114.12,113.16,113.47,14065.0,109.4121,109.4985,108.5773,108.8748,14065.0
2021-12-08 10:10:00,113.55,113.77,113.41,113.54,15813.0,108.9515,109.1626,108.8172,108.9419,15813.0
2021-12-08 10:20:00,113.64,113.69,113.27,113.34,24210.0,109.0379,109.0859,108.6829,108.75,24210.0
2021-12-08 10:30:00,113.36,113.44,113.12,113.12,14209.0,108.7692,108.846,108.539,108.539,14209.0
2021-12-08 10:40:00,113.08,113.13,112.58,113.13,18364.0,108.5006,108.5486,108.0208,108.5486,18364.0
2021-12-08 10:50:00,113.14,113.14,112.78,112.97,13763.0,108.5581,108.5581,108.2127,108.395,13763.0
2021-12-08 11:00:00,113.01,113.19,112.77,112.78,23232.0,108.4334,108.6061,108.2031,108.2127,23232.0
2021-12-08 11:10:00,112.81,113.21,112.62,112.62,15840.0,108.2415,108.6253,108.0592,108.0592,15840.0
2021-12-08 11:20:00,112.64,113.05,112.47,112.87,16677.0,108.0784,108.4718,107.9153,108.2991,16677.0
2021-12-08 11:30:00,112.84,113.04,112.74,112.92,10917.0,108.2703,108.4622,108.1743,108.3471,10917.0
2021-12-08 11:40:00,112.99,113.22,112.88,113.12,13222.0,108.4142,108.6349,108.3087,108.539,13222.0
2021-12-08 11:50:00,113.13,113.15,112.91,112.99,8818.0,108.5486,108.5677,108.3375,108.4142,8818.0
2021-12-08 12:00:00,112.96,113.16,112.87,113.08,10245.0,108.3854,108.5773,108.2991,108.5006,10245.0
2021-12-08 12:10:00,113.15,113.2,112.77,112.81,6099.0,108.5677,108.6157,108.2031,108.2415,6099.0
2021-12-08 12:20:00,112.81,113.03,112.74,112.86,13745.0,108.2415,108.4526,108.1743,108.2895,13745.0
2021-12-08 12:30:00,112.88,113.07,112.86,112.98,9637.0,108.3087,108.491,108.2895,108.4046,9637.0
2021-12-08 12:40:00,112.94,113.12,112.84,112.87,5660.0,108.3662,108.539,108.2703,108.2991,5660.0
2021-12-08 12:50:00,112.86,113.04,112.72,112.87,24037.0,108.2895,108.4622,108.1552,108.2991,24037.0
2021-12-08 13:00:00,112.81,112.85,112.46,112.48,21211.0,108.2415,108.2799,107.9057,107.9249,21211.0
2021-12-08 13:10:00,112.5,112.59,112.35,112.44,17014.0,107.9441,108.0304,107.8001,107.8865,17014.0
2021-12-08 13:20:00,112.45,112.45,112.34,112.35,17954.0,107.8961,107.8961,107.7905,107.8001,17954.0
2021-12-08 13:30:00,112.34,112.43,112.21,112.43,6577.0,107.7905,107.8769,107.6658,107.8769,6577.0
2021-12-08 13:40:00,112.37,112.7,112.37,112.67,12221.0,107.8193,108.136,107.8193,108.1072,12221.0
2021-12-08 13:50:00,112.64,112.79,112.49,112.5,6406.0,108.0784,108.2223,107.9345,107.9441,6406.0
2021-12-08 14:00:00,112.48,112.55,112.38,112.42,10925.0,107.9249,107.992,107.8289,107.8673,10925.0
2021-12-08 14:10:00,112.42,112.73,112.41,112.7,16466.0,107.8673,108.1647,107.8577,108.136,16466.0
2021-12-08 14:20:00,112.7,112.82,112.68,112.77,12388.0,108.136,108.2511,108.1168,108.2031,12388.0
2021-12-08 14:30:00,112.73,112.96,112.68,112.96,30108.0,108.1647,108.3854,108.1168,108.3854,30108.0
2021-12-08 14:40:00,112.94,112.99,112.77,112.77,8298.0,108.3662,108.4142,108.2031,108.2031,8298.0
2021-12-08 14:50:00,112.75,113.17,112.75,113.02,6443.0,108.1839,108.5869,108.1839,108.443,6443.0
2021-12-08 15:00:00,113.01,113.08,112.87,113.0,10393.0,108.4334,108.5006,108.2991,108.4238,10393.0
2021-12-08 15:10:00,113.0,113.13,112.98,113.11,13096.0,108.4238,108.5486,108.4046,108.5294,13096.0
2021-12-08 15:20:00,113.1,113.2,113.0,113.11,14608.0,108.5198,108.6157,108.4238,108.5294,14608.0
2021-12-08 15:30:00,113.1,113.27,112.99,113.1,21217.0,108.5198,108.6829,108.4142,108.5198,21217.0
2021-12-08 15:40:00,113.08,113.29,113.01,113.1,31099.0,108.5006,108.7021,108.4334,108.5198,31099.0
2021-12-08 15:50:00,113.09,113.23,112.8,113.13,137276.0,108.5102,108.6445,108.2319,108.5486,137276.0
2021-12-09 09:30:00,113.42,113.42,111.98,112.33,32394.0,108.8268,108.8268,107.4451,107.7809,32394.0
2021-12-09 09:40:00,112.32,112.81,112.24,112.48,16339.0,107.7714,108.2415,107.6946,107.9249,16339.0
2021-12-09 09:50:00,112.42,112.67,112.1,112.43,12353.0,107.8673,108.1072,107.5603,107.8769,12353.0
2021-12-09 10:00:00,112.43,112.87,112.41,112.79,9310.0,107.8769,108.2991,107.8577,108.2223,9310.0
2021-12-09 10:10:00,112.83,113.02,112.75,112.78,9262.0,108.2607,108.443,108.1839,108.2127,9262.0
2021-12-09 10:20:00,112.8,112.8,112.36,112.36,5992.0,108.2319,108.2319,107.8097,107.8097,5992.0
2021-12-09 10:30:00,112.39,112.46,112.23,112.46,9757.0,107.8385,107.9057,107.685,107.9057,9757.0
2021-12-09 10:40:00,112.41,112.74,112.41,112.64,13671.0,107.8577,108.1743,107.8577,108.0784,13671.0
2021-12-09 10:50:00,112.63,112.87,112.47,112.77,10214.0,108.0688,108.2991,107.9153,108.2031,10214.0
2021-12-09 11:00:00,112.76,112.87,112.55,112.87,16372.0,108.1935,108.2991,107.992,108.2991,16372.0
2021-12-09 11:10:00,113.02,113.02,112.57,112.91,6170.0,108.443,108.443,108.0112,108.3375,6170.0
2021-12-09 11:20:00,112.94,113.07,112.78,113.07,8523.0,108.3662,108.491,108.2127,108.491,8523.0
2021-12-09 11:30:00,113.07,113.25,113.05,113.16,14433.0,108.491,108.6637,108.4718,108.5773,14433.0
2021-12-09 11:40:00,113.17,113.31,112.96,113.03,13725.0,108.5869,108.7213,108.3854,108.4526,13725.0
2021-12-09 11:50:00,113.04,113.4,113.04,113.23,19174.0,108.4622,108.8076,108.4622,108.6445,19174.0
2021-12-09 12:00:00,113.27,113.27,112.85,113.08,6231.0,108.6829,108.6829,108.2799,108.5006,6231.0
2021-12-09 12:10:00,113.06,113.32,113.02,113.18,6662.0,108.4814,108.7309,108.443,108.5965,6662.0
2021-12-09 12:20:00,113.21,113.28,113.01,113.08,20007.0,108.6253,108.6925,108.4334,108.5006,20007.0
2021-12-09 12:30:00,113.09,113.32,113.04,113.27,7132.0,108.5102,108.7309,108.4622,108.6829,7132.0
2021-12-09 12:40:00,113.3,113.39,113.25,113.27,6894.0,108.7117,108.798,108.6637,108.6829,6894.0
2021-12-09 12:50:00,113.24,113.45,113.24,113.31,4312.0,108.6541,108.8556,108.6541,108.7213,4312.0
2021-12-09 13:00:00,113.28,113.28,113.16,113.27,3895.0,108.6925,108.6925,108.5773,108.6829,3895.0
2021-12-09 13:10:00,113.33,113.41,113.24,113.26,4378.0,108.7405,108.8172,108.6541,108.6733,4378.0
2021-12-09 13:20:00,113.25,113.33,113.23,113.26,5583.0,108.6637,108.7405,108.6445,108.6733,5583.0
2021-12-09 13:30:00,113.26,113.58,113.25,113.49,5629.0,108.6733,108.9803,108.6637,108.894,5629.0
2021-12-09 13:40:00,113.49,113.49,113.27,113.38,12540.0,108.894,108.894,108.6829,108.7884,12540.0
2021-12-09 13:50:00,113.39,113.56,113.38,113.48,8262.0,108.798,108.9611,108.7884,108.8844,8262.0
2021-12-09 14:00:00,113.45,113.53,113.35,113.5,7301.0,108.8556,108.9324,108.7596,108.9036,7301.0
2021-12-09 14:10:00,113.52,113.65,113.4,113.55,8249.0,108.9228,109.0475,108.8076,108.9515,8249.0
2021-12-09 14:20:00,113.62,113.64,113.33,113.34,15081.0,109.0187,109.0379,108.7405,108.75,15081.0
2021-12-09 14:30:00,113.34,113.57,113.34,113.49,11041.0,108.75,108.9707,108.75,108.894,11041.0
2021-12-09 14:40:00,113.49,113.54,113.36,113.39,18724.0,108.894,108.9419,108.7692,108.798,18724.0
2021-12-09 14:50:00,113.43,113.43,113.07,113.12,12908.0,108.8364,108.8364,108.491,108.539,12908.0
2021-12-09 15:00:00,113.14,113.19,112.93,112.95,9086.0,108.5581,108.6061,108.3566,108.3758,9086.0
2021-12-09 15:10:00,112.94,112.95,112.74,112.85,11182.0,108.3662,108.3758,108.1743,108.2799,11182.0
2021-12-09 15:20:00,112.85,112.85,112.54,112.58,13532.0,108.2799,108.2799,107.9824,108.0208,13532.0
2021-12-09 15:30:00,112.58,113.05,112.57,112.97,20226.0,108.0208,108.4718,108.0112,108.395,20226.0
2021-12-09 15:40:00,112.92,113.06,112.79,112.86,25090.0,108.3471,108.4814,108.2223,108.2895,25090.0
2021-12-09 15:50:00,112.86,113.04,112.47,112.53,97184.0,108.2895,108.4622,107.9153,107.9728,97184.0
2021-12-10 09:30:00,113.27,113.39,112.51,113.36,36670.0,108.6829,108.798,107.9537,108.7692,36670.0
2021-12-10 09:40:00,113.43,113.8,112.65,112.78,14081.0,108.8364,109.1914,108.088,108.2127,14081.0
2021-12-10 09:50:00,112.74,112.91,112.31,112.69,17207.0,108.1743,108.3375,107.7618,108.1264,17207.0
2021-12-10 10:00:00,112.72,113.05,112.63,112.92,10232.0,108.1552,108.4718,108.0688,108.3471,10232.0
2021-12-10 10:10:00,112.84,113.1,112.66,112.99,5554.0,108.2703,108.5198,108.0976,108.4142,5554.0
2021-12-10 10:20:00,112.93,112.93,112.58,112.67,5243.0,108.3566,108.3566,108.0208,108.1072,5243.0
2021-12-10 10:30:00,112.73,112.82,112.36,112.45,8644.0,108.1647,108.2511,107.8097,107.8961,8644.0
2021-12-10 10:40:00,112.52,112.62,112.35,112.36,6432.0,107.9633,108.0592,107.8001,107.8097,6432.0
2021-12-10 10:50:00,112.35,112.42,112.02,112.09,7758.0,107.8001,107.8673,107.4835,107.5507,7758.0
2021-12-10 11:00:00,112.11,112.22,111.91,111.97,7079.0,107.5699,107.6754,107.378,107.4355,7079.0
2021-12-10 11:10:00,111.97,112.04,111.67,111.97,8811.0,107.4355,107.5027,107.1477,107.4355,8811.0
2021-12-10 11:20:00,111.95,112.14,111.89,112.14,13142.0,107.4163,107.5986,107.3588,107.5986,13142.0
2021-12-10 11:30:00,112.2,112.5,112.09,112.48,18618.0,107.6562,107.9441,107.5507,107.9249,18618.0
2021-12-10 11:40:00,112.48,112.71,112.34,112.67,6919.0,107.9249,108.1456,107.7905,108.1072,6919.0
2021-12-10 11:50:00,112.72,112.79,112.51,112.72,7513.0,108.1552,108.2223,107.9537,108.1552,7513.0
2021-12-10 12:00:00,112.73,112.77,112.56,112.63,8560.0,108.1647,108.2031,108.0016,108.0688,8560.0
2021-12-10 12:10:00,112.6,112.68,112.29,112.33,5100.0,108.04,108.1168,107.7426,107.7809,5100.0
2021-12-10 12:20:00,112.32,112.49,112.3,112.35,5091.0,107.7714,107.9345,107.7522,107.8001,5091.0
2021-12-10 12:30:00,112.36,112.38,112.28,112.31,4719.0,107.8097,107.8289,107.733,107.7618,4719.0
2021-12-10 12:40:00,112.36,112.58,112.28,112.58,6808.0,107.8097,108.0208,107.733,108.0208,6808.0
2021-12-10 12:50:00,112.54,112.62,112.47,112.5,5039.0,107.9824,108.0592,107.9153,107.9441,5039.0
2021-12-10 13:00:00,112.53,112.74,112.49,112.73,9708.0,107.9728,108.1743,107.9345,108.1647,9708.0
2021-12-10 13:10:00,112.7,112.71,112.5,112.69,23312.0,108.136,108.1456,107.9441,108.1264,23312.0
2021-12-10 13:20:00,112.68,112.72,112.54,112.72,3138.0,108.1168,108.1552,107.9824,108.1552,3138.0
2021-12-10 13:30:00,112.69,112.74,112.63,112.69,3178.0,108.1264,108.1743,108.0688,108.1264,3178.0
2021-12-10 13:40:00,112.65,112.68,112.56,112.56,3695.0,108.088,108.1168,108.0016,108.0016,3695.0
2021-12-10 13:50:00,112.61,112.78,112.6,112.63,4735.0,108.0496,108.2127,108.04,108.0688,4735.0
2021-12-10 14:00:00,112.63,112.73,112.53,112.57,6213.0,108.0688,108.1647,107.9728,108.0112,6213.0
2021-12-10 14:10:00,112.57,112.74,112.57,112.7,17534.0,108.0112,108.1743,108.0112,108.136,17534.0
2021-12-10 14:20:00,112.69,112.86,112.55,112.64,121844.0,108.1264,108.2895,107.992,108.0784,121844.0
2021-12-10 14:30:00,112.69,112.71,112.19,112.36,92328.0,108.1264,108.1456,107.6466,107.8097,92328.0
2021-12-10 14:40:00,112.39,112.39,112.2,112.26,16282.0,107.8385,107.8385,107.6562,107.7138,16282.0
2021-12-10 14:50:00,112.28,112.39,111.9,111.9,23330.0,107.733,107.8385,107.3684,107.3684,23330.0
2021-12-10 15:00:00,111.95,111.98,111.83,111.83,20572.0,107.4163,107.4451,107.3012,107.3012,20572.0
2021-12-10 15:10:00,111.82,112.25,111.76,112.25,25183.0,107.2916,107.7042,107.234,107.7042,25183.0
2021-12-10 15:20:00,112.23,112.43,112.15,112.18,35748.0,107.685,107.8769,107.6082,107.637,35748.0
2021-12-10 15:30:00,112.2,112.58,112.2,112.48,49024.0,107.6562,108.0208,107.6562,107.9249,49024.0
2021-12-10 15:40:00,112.48,112.88,112.48,112.75,39712.0,107.9249,108.3087,107.9249,108.1839,39712.0
2021-12-10 15:50:00,112.78,112.93,112.64,112.86,144659.0,108.2127,108.3566,108.0784,108.2895,144659.0
2021-12-13 09:30:00,112.36,112.8,111.59,111.59,20989.0,107.8097,108.2319,107.0709,107.0709,20989.0
2021-12-13 09:40:00,111.53,111.88,111.3,111.31,16002.0,107.0133,107.3492,106.7927,106.8023,16002.0
2021-12-13 09:50:00,111.29,111.46,110.81,110.87,27940.0,106.7831,106.9462,106.3225,106.3801,27940.0
2021-12-13 10:00:00,110.9,110.9,110.57,110.67,21246.0,106.4089,106.4089,106.0922,106.1882,21246.0
2021-12-13 10:10:00,110.66,110.85,110.51,110.67,10149.0,106.1786,106.3609,106.0347,106.1882,10149.0
2021-12-13 10:20:00,110.78,110.78,110.24,110.27,8134.0,106.2937,106.2937,105.7756,105.8044,8134.0
2021-12-13 10:30:00,110.21,110.79,110.18,110.48,16084.0,105.7468,106.3033,105.718,106.0059,16084.0
2021-12-13 10:40:00,110.57,110.64,110.1,110.17,17783.0,106.0922,106.1594,105.6413,105.7084,17783.0
2021-12-13 10:50:00,110.2,110.43,109.84,109.9,18335.0,105.7372,105.9579,105.3918,105.4494,18335.0
2021-12-13 11:00:00,109.88,110.01,109.67,109.94,16661.0,105.4302,105.5549,105.2287,105.4877,16661.0
2021-12-13 11:10:00,109.98,110.14,109.75,109.76,14269.0,105.5261,105.6796,105.3054,105.315,14269.0
2021-12-13 11:20:00,109.74,109.99,109.68,109.74,7674.0,105.2958,105.5357,105.2383,105.2958,7674.0
2021-12-13 11:30:00,109.74,110.04,109.73,109.93,14111.0,105.2958,105.5837,105.2862,105.4781,14111.0
2021-12-13 11:40:00,110.06,110.11,109.9,109.92,13268.0,105.6029,105.6509,105.4494,105.4685,13268.0
2021-12-13 11:50:00,109.93,109.93,109.67,109.9,7516.0,105.4781,105.4781,105.2287,105.4494,7516.0
2021-12-13 12:00:00,109.94,110.13,109.57,110.08,9983.0,105.4877,105.67,105.1327,105.6221,9983.0
2021-12-13 12:10:00,110.13,110.26,109.91,109.92,41496.0,105.67,105.7948,105.459,105.4685,41496.0
2021-12-13 12:20:00,109.91,110.0,109.68,109.93,15280.0,105.459,105.5453,105.2383,105.4781,15280.0
2021-12-13 12:30:00,109.88,109.92,109.73,109.92,4094.0,105.4302,105.4685,105.2862,105.4685,4094.0
2021-12-13 12:40:00,110.05,110.05,109.34,109.34,9967.0,105.5933,105.5933,104.912,104.912,9967.0
2021-12-13 12:50:00,109.36,109.64,109.25,109.59,12505.0,104.9312,105.1999,104.8257,105.1519,12505.0
2021-12-13 13:00:00,109.6,109.6,109.24,109.3,18184.0,105.1615,105.1615,104.8161,104.8737,18184.0
2021-12-13 13:10:00,109.29,109.5,109.26,109.5,11002.0,104.8641,105.0656,104.8353,105.0656,11002.0
2021-12-13 13:20:00,109.5,109.5,109.22,109.23,9855.0,105.0656,105.0656,104.7969,104.8065,9855.0
2021-12-13 13:30:00,109.27,109.28,109.07,109.19,12224.0,104.8449,104.8545,104.653,104.7681,12224.0
2021-12-13 13:40:00,109.22,109.4,109.21,109.28,8450.0,104.7969,104.9696,104.7873,104.8545,8450.0
2021-12-13 13:50:00,109.42,109.45,109.2,109.42,10273.0,104.9888,105.0176,104.7777,104.9888,10273.0
2021-12-13 14:00:00,109.42,109.44,109.23,109.34,16910.0,104.9888,105.008,104.8065,104.912,16910.0
2021-12-13 14:10:00,109.42,109.76,109.42,109.73,26245.0,104.9888,105.315,104.9888,105.2862,26245.0
2021-12-13 14:20:00,109.82,110.07,109.8,110.01,13621.0,105.3726,105.6125,105.3534,105.5549,13621.0
2021-12-13 14:30:00,110.03,110.23,109.99,110.15,10298.0,105.5741,105.766,105.5357,105.6892,10298.0
2021-12-13 14:40:00,110.15,110.25,110.05,110.1,12241.0,105.6892,105.7852,105.5933,105.6413,12241.0
2021-12-13 14:50:00,110.12,110.23,110.05,110.08,10025.0,105.6604,105.766,105.5933,105.6221,10025.0
2021-12-13 15:00:00,110.08,110.4,110.08,110.17,32001.0,105.6221,105.9291,105.6221,105.7084,32001.0
2021-12-13 15:10:00,110.14,110.36,110.1,110.24,9950.0,105.6796,105.8907,105.6413,105.7756,9950.0
2021-12-13 15:20:00,110.28,110.6,110.27,110.46,10860.0,105.814,106.121,105.8044,105.9867,10860.0
2021-12-13 15:30:00,110.45,110.69,110.37,110.39,17174.0,105.9771,106.2074,105.9003,105.9195,17174.0
2021-12-13 15:40:00,110.39,110.52,110.24,110.24,19470.0,105.9195,106.0442,105.7756,105.7756,19470.0
2021-12-13 15:50:00,110.18,110.39,109.65,109.68,114640.0,105.718,105.9195,105.2095,105.2383,114640.0
2021-12-14 09:30:00,109.0,110.15,108.8,109.68,42902.0,104.5858,105.6892,104.3939,105.2383,42902.0
2021-12-14 09:40:00,109.83,110.92,109.82,110.41,20293.0,105.3822,106.428,105.3726,105.9387,20293.0
2021-12-14 09:50:00,110.52,111.29,110.5,111.05,19743.0,106.0442,106.7831,106.0251,106.5528,19743.0
2021-12-14 10:00:00,111.04,111.87,110.96,111.4,26159.0,106.5432,107.3396,106.4664,106.8886,26159.0
2021-12-14 10:10:00,111.31,111.49,110.92,111.07,17840.0,106.8023,106.975,106.428,106.572,17840.0
2021-12-14 10:20:00,111.18,111.85,111.11,111.73,24100.0,106.6775,107.3204,106.6104,107.2052,24100.0
2021-12-14 10:30:00,111.72,111.85,111.34,111.45,25511.0,107.1957,107.3204,106.831,106.9366,25511.0
2021-12-14 10:40:00,111.35,111.47,110.85,111.01,16639.0,106.8406,106.9558,106.3609,106.5144,16639.0
2021-12-14 10:50:00,111.02,111.04,110.67,110.76,14557.0,106.524,106.5432,106.1882,106.2745,14557.0
2021-12-14 11:00:00,110.79,111.14,110.69,111.07,31853.0,106.3033,106.6391,106.2074,106.572,31853.0
2021-12-14 11:10:00,111.09,111.09,110.58,110.66,20118.0,106.5912,106.5912,106.1018,106.1786,20118.0
2021-12-14 11:20:00,110.66,110.86,110.29,110.7,14176.0,106.1786,106.3705,105.8236,106.217,14176.0
2021-12-14 11:30:00,110.66,110.73,110.4,110.73,10009.0,106.1786,106.2457,105.9291,106.2457,10009.0
2021-12-14 11:40:00,110.77,110.79,110.41,110.46,9867.0,106.2841,106.3033,105.9387,105.9867,9867.0
2021-12-14 11:50:00,110.45,110.68,110.22,110.27,10855.0,105.9771,106.1978,105.7564,105.8044,10855.0
2021-12-14 12:00:00,110.2,110.65,110.15,110.54,11628.0,105.7372,106.169,105.6892,106.0634,11628.0
2021-12-14 12:10:00,110.54,110.56,110.18,110.2,12064.0,106.0634,106.0826,105.718,105.7372,12064.0
2021-12-14 12:20:00,110.2,110.46,110.17,110.42,19667.0,105.7372,105.9867,105.7084,105.9483,19667.0
2021-12-14 12:30:00,110.42,110.42,110.16,110.19,6991.0,105.9483,105.9483,105.6988,105.7276,6991.0
2021-12-14 12:40:00,110.23,110.26,109.96,110.12,6482.0,105.766,105.7948,105.5069,105.6604,6482.0
2021-12-14 12:50:00,110.07,110.12,109.87,109.99,7584.0,105.6125,105.6604,105.4206,105.5357,7584.0
2021-12-14 13:00:00,109.98,110.13,109.96,110.09,9481.0,105.5261,105.67,105.5069,105.6317,9481.0
2021-12-14 13:10:00,110.07,110.11,109.95,110.01,7407.0,105.6125,105.6509,105.4973,105.5549,7407.0
2021-12-14 13:20:00,109.98,110.03,109.79,110.0,4964.0,105.5261,105.5741,105.3438,105.5453,4964.0
2021-12-14 13:30:00,109.94,109.97,109.71,109.71,4938.0,105.4877,105.5165,105.2671,105.2671,4938.0
2021-12-14 13:40:00,109.71,109.82,109.54,109.81,8900.0,105.2671,105.3726,105.1039,105.363,8900.0
2021-12-14 13:50:00,109.81,109.85,109.55,109.68,26620.0,105.363,105.4014,105.1135,105.2383,26620.0
2021-12-14 14:00:00,109.68,110.2,109.62,110.2,15854.0,105.2383,105.7372,105.1807,105.7372,15854.0
2021-12-14 14:10:00,110.18,110.25,109.83,109.87,16494.0,105.718,105.7852,105.3822,105.4206,16494.0
2021-12-14 14:20:00,109.91,109.93,109.59,109.62,10597.0,105.459,105.4781,105.1519,105.1807,10597.0
2021-12-14 14:30:00,109.61,109.8,109.57,109.71,9305.0,105.1711,105.3534,105.1327,105.2671,9305.0
2021-12-14 14:40:00,109.69,109.8,109.61,109.72,13301.0,105.2479,105.3534,105.1711,105.2766,13301.0
2021-12-14 14:50:00,109.73,110.04,109.71,110.01,12080.0,105.2862,105.5837,105.2671,105.5549,12080.0
2021-12-14 15:00:00,109.98,110.31,109.98,110.2,16636.0,105.5261,105.8428,105.5261,105.7372,16636.0
2021-12-14 15:10:00,110.32,110.54,110.18,110.54,13703.0,105.8523,106.0634,105.718,106.0634,13703.0
2021-12-14 15:20:00,110.52,110.63,110.22,110.3,18741.0,106.0442,106.1498,105.7564,105.8332,18741.0
2021-12-14 15:30:00,110.3,110.39,110.11,110.16,17930.0,105.8332,105.9195,105.6509,105.6988,17930.0
2021-12-14 15:40:00,110.17,110.21,109.79,109.84,31855.0,105.7084,105.7468,105.3438,105.3918,31855.0
2021-12-14 15:50:00,109.81,109.96,109.42,109.62,179194.0,105.363,105.5069,104.9888,105.1807,179194.0
2021-12-15 09:30:00,108.86,109.69,107.88,108.15,34554.0,104.4515,105.2479,103.5112,103.7702,34554.0
2021-12-15 09:40:00,108.07,108.17,107.6,107.65,21251.0,103.6935,103.7894,103.2425,103.2905,21251.0
2021-12-15 09:50:00,107.68,107.72,107.17,107.31,15536.0,103.3193,103.3576,102.8299,102.9642,15536.0
2021-12-15 10:00:00,107.36,107.42,106.57,106.83,19116.0,103.0122,103.0698,102.2542,102.5037,19116.0
2021-12-15 10:10:00,106.84,107.31,106.84,106.93,20615.0,102.5133,102.9642,102.5133,102.5996,20615.0
2021-12-15 10:20:00,106.95,107.51,106.85,107.09,30700.0,102.6188,103.1561,102.5229,102.7532,30700.0
2021-12-15 10:30:00,106.98,107.29,106.93,106.97,17788.0,102.6476,102.9451,102.5996,102.638,17788.0
2021-12-15 10:40:00,106.92,106.92,106.54,106.62,12092.0,102.59,102.59,102.2254,102.3022,12092.0
2021-12-15 10:50:00,106.67,106.7,106.31,106.61,19871.0,102.3502,102.3789,102.0047,102.2926,19871.0
2021-12-15 11:00:00,106.68,106.86,106.56,106.78,9895.0,102.3598,102.5325,102.2446,102.4557,9895.0
2021-12-15 11:10:00,106.76,106.76,106.42,106.46,12836.0,102.4365,102.4365,102.1103,102.1487,12836.0
2021-12-15 11:20:00,106.45,106.7,106.31,106.39,11553.0,102.1391,102.3789,102.0047,102.0815,11553.0
2021-12-15 11:30:00,106.37,106.44,106.2,106.21,15608.0,102.0623,102.1295,101.8992,101.9088,15608.0
2021-12-15 11:40:00,106.15,106.91,106.12,106.85,12978.0,101.8512,102.5804,101.8224,102.5229,12978.0
2021-12-15 11:50:00,106.81,106.96,106.68,106.84,23466.0,102.4845,102.6284,102.3598,102.5133,23466.0
2021-12-15 12:00:00,106.8,106.96,106.66,106.92,25389.0,102.4749,102.6284,102.3406,102.59,25389.0
2021-12-15 12:10:00,106.92,107.19,106.92,107.04,8430.0,102.59,102.8491,102.59,102.7052,8430.0
2021-12-15 12:20:00,107.04,107.11,106.95,107.0,14891.0,102.7052,102.7723,102.6188,102.6668,14891.0
2021-12-15 12:30:00,106.98,107.53,106.95,107.43,19470.0,102.6476,103.1753,102.6188,103.0794,19470.0
2021-12-15 12:40:00,107.43,107.44,107.23,107.37,9684.0,103.0794,103.089,102.8875,103.0218,9684.0
2021-12-15 12:50:00,107.39,107.75,107.39,107.51,12726.0,103.041,103.3864,103.041,103.1561,12726.0
2021-12-15 13:00:00,107.5,107.71,107.44,107.69,10319.0,103.1465,103.348,103.089,103.3289,10319.0
2021-12-15 13:10:00,107.7,107.91,107.55,107.88,10852.0,103.3385,103.5399,103.1945,103.5112,10852.0
2021-12-15 13:20:00,107.88,107.89,107.61,107.76,9196.0,103.5112,103.5208,103.2521,103.396,9196.0
2021-12-15 13:30:00,107.76,107.8,107.61,107.67,9761.0,103.396,103.4344,103.2521,103.3097,9761.0
2021-12-15 13:40:00,107.67,107.97,107.67,107.93,10690.0,103.3097,103.5975,103.3097,103.5591,10690.0
2021-12-15 13:50:00,107.94,107.94,107.69,107.82,14868.0,103.5687,103.5687,103.3289,103.4536,14868.0
2021-12-15 14:00:00,107.83,108.61,107.11,108.27,19917.0,103.4632,104.2116,102.7723,103.8854,19917.0
2021-12-15 14:10:00,108.34,108.42,108.02,108.06,16770.0,103.9525,104.0293,103.6455,103.6839,16770.0
2021-12-15 14:20:00,108.06,108.11,107.48,107.7,16522.0,103.6839,103.7318,103.1274,103.3385,16522.0
2021-12-15 14:30:00,107.72,108.11,107.6,108.01,8505.0,103.3576,103.7318,103.2425,103.6359,8505.0
2021-12-15 14:40:00,107.95,108.08,107.69,107.69,12145.0,103.5783,103.7031,103.3289,103.3289,12145.0
2021-12-15 14:50:00,107.57,107.95,107.46,107.65,13288.0,103.2137,103.5783,103.1082,103.2905,13288.0
2021-12-15 15:00:00,107.76,108.33,107.73,108.33,12783.0,103.396,103.9429,103.3672,103.9429,12783.0
2021-12-15 15:10:00,108.32,108.98,108.27,108.88,16827.0,103.9333,104.5666,103.8854,104.4707,16827.0
2021-12-15 15:20:00,108.88,109.24,108.84,109.22,25889.0,104.4707,104.8161,104.4323,104.7969,25889.0
2021-12-15 15:30:00,109.22,109.54,109.0,109.53,22015.0,104.7969,105.1039,104.5858,105.0943,22015.0
2021-12-15 15:40:00,109.55,109.55,108.54,108.54,45677.0,105.1135,105.1135,104.1444,104.1444,45677.0
2021-12-15 15:50:00,108.62,108.92,108.58,108.81,96920.0,104.2212,104.509,104.1828,104.4035,96920.0
2021-12-16 09:30:00,111.38,111.53,108.92,109.04,39959.0,106.8694,107.0133,104.509,104.6242,39959.0
2021-12-16 09:40:00,109.04,110.69,109.03,110.45,22592.0,104.6242,106.2074,104.6146,105.9771,22592.0
2021-12-16 09:50:00,110.46,110.71,110.24,110.51,20625.0,105.9867,106.2266,105.7756,106.0347,20625.0
2021-12-16 10:00:00,110.47,110.75,110.15,110.16,22554.0,105.9963,106.2649,105.6892,105.6988,22554.0
2021-12-16 10:10:00,110.17,110.48,109.92,110.39,22659.0,105.7084,106.0059,105.4685,105.9195,22659.0
2021-12-16 10:20:00,110.41,110.88,110.35,110.62,17191.0,105.9387,106.3897,105.8811,106.1402,17191.0
2021-12-16 10:30:00,110.57,110.73,110.41,110.64,13490.0,106.0922,106.2457,105.9387,106.1594,13490.0
2021-12-16 10:40:00,110.64,110.93,110.47,110.59,17007.0,106.1594,106.4376,105.9963,106.1114,17007.0
2021-12-16 10:50:00,110.57,110.73,110.47,110.6,17769.0,106.0922,106.2457,105.9963,106.121,17769.0
2021-12-16 11:00:00,110.62,110.65,110.12,110.19,12975.0,106.1402,106.169,105.6604,105.7276,12975.0
2021-12-16 11:10:00,110.15,110.83,110.15,110.56,12944.0,105.6892,106.3417,105.6892,106.0826,12944.0
2021-12-16 11:20:00,110.53,110.87,110.39,110.82,18287.0,106.0538,106.3801,105.9195,106.3321,18287.0
2021-12-16 11:30:00,110.8,110.87,110.37,110.48,13732.0,106.3129,106.3801,105.9003,106.0059,13732.0
2021-12-16 11:40:00,110.5,110.72,110.36,110.48,23721.0,106.0251,106.2361,105.8907,106.0059,23721.0
2021-12-16 11:50:00,110.48,110.63,110.26,110.27,14901.0,106.0059,106.1498,105.7948,105.8044,14901.0
2021-12-16 12:00:00,110.26,110.65,110.23,110.4,12316.0,105.7948,106.169,105.766,105.9291,12316.0
2021-12-16 12:10:00,110.39,110.8,110.37,110.72,13657.0,105.9195,106.3129,105.9003,106.2361,13657.0
2021-12-16 12:20:00,110.78,110.88,110.35,110.43,19909.0,106.2937,106.3897,105.8811,105.9579,19909.0
2021-12-16 12:30:00,110.45,110.45,110.05,110.1,15420.0,105.9771,105.9771,105.5933,105.6413,15420.0
2021-12-16 12:40:00,110.07,110.18,109.92,110.09,11335.0,105.6125,105.718,105.4685,105.6317,11335.0
2021-12-16 12:50:00,110.09,110.29,110.06,110.22,10388.0,105.6317,105.8236,105.6029,105.7564,10388.0
2021-12-16 13:00:00,110.14,110.33,110.11,110.23,12678.0,105.6796,105.8619,105.6509,105.766,12678.0
2021-12-16 13:10:00,110.21,110.3,109.98,110.3,9773.0,105.7468,105.8332,105.5261,105.8332,9773.0
2021-12-16 13:20:00,110.32,110.35,110.08,110.33,11787.0,105.8523,105.8811,105.6221,105.8619,11787.0
2021-12-16 13:30:00,110.32,110.37,110.0,110.26,10694.0,105.8523,105.9003,105.5453,105.7948,10694.0
2021-12-16 13:40:00,110.24,110.62,110.22,110.52,9369.0,105.7756,106.1402,105.7564,106.0442,9369.0
2021-12-16 13:50:00,110.49,110.49,110.21,110.33,8189.0,106.0155,106.0155,105.7468,105.8619,8189.0
2021-12-16 14:00:00,110.35,110.36,110.06,110.12,11034.0,105.8811,105.8907,105.6029,105.6604,11034.0
2021-12-16 14:10:00,110.12,110.15,110.0,110.1,13938.0,105.6604,105.6892,105.5453,105.6413,13938.0
2021-12-16 14:20:00,110.07,110.1,109.78,109.95,24313.0,105.6125,105.6413,105.3342,105.4973,24313.0
2021-12-16 14:30:00,109.94,110.16,109.91,110.02,29775.0,105.4877,105.6988,105.459,105.5645,29775.0
2021-12-16 14:40:00,110.05,110.14,109.6,109.6,26520.0,105.5933,105.6796,105.1615,105.1615,26520.0
2021-12-16 14:50:00,109.66,109.77,109.4,109.74,26777.0,105.2191,105.3246,104.9696,105.2958,26777.0
2021-12-16 15:00:00,109.73,109.92,109.61,109.72,30420.0,105.2862,105.4685,105.1711,105.2766,30420.0
2021-12-16 15:10:00,109.71,109.83,109.55,109.64,42496.0,105.2671,105.3822,105.1135,105.1999,42496.0
2021-12-16 15:20:00,109.65,110.09,109.63,109.97,41093.0,105.2095,105.6317,105.1903,105.5165,41093.0
2021-12-16 15:30:00,110.0,110.02,109.61,109.98,41630.0,105.5453,105.5645,105.1711,105.5261,41630.0
2021-12-16 15:40:00,109.98,110.04,109.29,109.29,53088.0,105.5261,105.5837,104.8641,104.8641,53088.0
2021-12-16 15:50:00,109.26,109.81,109.18,109.27,176240.0,104.8353,105.363,104.7585,104.8449,176240.0
2021-12-17 09:30:00,108.83,109.67,108.2,108.31,294206.0,104.4227,105.2287,103.8182,103.9237,294206.0
2021-12-17 09:40:00,108.34,108.37,107.5,107.89,17255.0,103.9525,103.9813,103.1465,103.5208,17255.0
2021-12-17 09:50:00,107.98,108.45,107.82,107.93,19056.0,103.6071,104.0581,103.4536,103.5591,19056.0
2021-12-17 10:00:00,108.02,108.26,107.71,107.84,22734.0,103.6455,103.8758,103.348,103.4728,22734.0
2021-12-17 10:10:00,107.8,107.91,107.28,107.33,26055.0,103.4344,103.5399,102.9355,102.9834,26055.0
2021-12-17 10:20:00,107.34,107.53,107.1,107.53,29707.0,102.993,103.1753,102.7627,103.1753,29707.0
2021-12-17 10:30:00,107.49,108.55,107.38,108.37,23116.0,103.137,104.154,103.0314,103.9813,23116.0
2021-12-17 10:40:00,108.42,108.74,108.31,108.57,21749.0,104.0293,104.3363,103.9237,104.1732,21749.0
2021-12-17 10:50:00,108.51,109.15,108.41,108.9,20671.0,104.1156,104.7297,104.0197,104.4899,20671.0
2021-12-17 11:00:00,108.89,108.93,108.57,108.8,17239.0,104.4803,104.5186,104.1732,104.3939,17239.0
2021-12-17 11:10:00,108.8,109.54,108.8,109.3,15235.0,104.3939,105.1039,104.3939,104.8737,15235.0
2021-12-17 11:20:00,109.3,109.43,109.15,109.28,13313.0,104.8737,104.9984,104.7297,104.8545,13313.0
2021-12-17 11:30:00,109.28,109.38,108.97,109.12,17304.0,104.8545,104.9504,104.557,104.7009,17304.0
2021-12-17 11:40:00,109.23,109.26,108.73,108.73,12578.0,104.8065,104.8353,104.3267,104.3267,12578.0
2021-12-17 11:50:00,108.71,109.36,108.71,109.33,20734.0,104.3075,104.9312,104.3075,104.9024,20734.0
2021-12-17 12:00:00,109.22,109.22,108.61,108.65,8940.0,104.7969,104.7969,104.2116,104.25,8940.0
2021-12-17 12:10:00,108.71,109.07,108.69,108.96,7906.0,104.3075,104.653,104.2884,104.5474,7906.0
2021-12-17 12:20:00,108.98,109.12,108.84,108.92,10231.0,104.5666,104.7009,104.4323,104.509,10231.0
2021-12-17 12:30:00,109.0,109.34,108.97,109.12,9657.0,104.5858,104.912,104.557,104.7009,9657.0
2021-12-17 12:40:00,109.12,109.2,109.05,109.08,9143.0,104.7009,104.7777,104.6338,104.6626,9143.0
2021-12-17 12:50:00,109.06,109.53,109.04,109.53,18190.0,104.6434,105.0943,104.6242,105.0943,18190.0
2021-12-17 13:00:00,109.44,109.44,109.16,109.2,9520.0,105.008,105.008,104.7393,104.7777,9520.0
2021-12-17 13:10:00,109.21,109.23,109.06,109.18,16258.0,104.7873,104.8065,104.6434,104.7585,16258.0
2021-12-17 13:20:00,109.16,109.4,109.16,109.38,8812.0,104.7393,104.9696,104.7393,104.9504,8812.0
2021-12-17 13:30:00,109.38,109.58,109.34,109.45,9539.0,104.9504,105.1423,104.912,105.0176,9539.0
2021-12-17 13:40:00,109.44,109.5,109.17,109.21,15381.0,105.008,105.0656,104.7489,104.7873,15381.0
2021-12-17 13:50:00,109.22,109.34,109.15,109.33,10979.0,104.7969,104.912,104.7297,104.9024,10979.0
2021-12-17 14:00:00,109.36,109.39,109.13,109.33,15826.0,104.9312,104.96,104.7105,104.9024,15826.0
2021-12-17 14:10:00,109.33,109.55,109.33,109.35,31551.0,104.9024,105.1135,104.9024,104.9216,31551.0
2021-12-17 14:20:00,109.35,109.71,109.29,109.62,27324.0,104.9216,105.2671,104.8641,105.1807,27324.0
2021-12-17 14:30:00,109.68,109.9,109.59,109.69,24742.0,105.2383,105.4494,105.1519,105.2479,24742.0
2021-12-17 14:40:00,109.67,110.09,109.63,109.99,16015.0,105.2287,105.6317,105.1903,105.5357,16015.0
2021-12-17 14:50:00,109.95,109.98,109.75,109.81,16453.0,105.4973,105.5261,105.3054,105.363,16453.0
2021-12-17 15:00:00,109.81,110.05,109.77,110.04,14508.0,105.363,105.5933,105.3246,105.5837,14508.0
2021-12-17 15:10:00,109.99,109.99,109.53,109.68,15682.0,105.5357,105.5357,105.0943,105.2383,15682.0
2021-12-17 15:20:00,109.69,109.8,109.48,109.51,18952.0,105.2479,105.3534,105.0464,105.0752,18952.0
2021-12-17 15:30:00,109.51,109.64,109.01,109.18,54004.0,105.0752,105.1999,104.5954,104.7585,54004.0
2021-12-17 15:40:00,109.2,109.3,108.49,108.49,89893.0,104.7777,104.8737,104.0965,104.0965,89893.0
2021-12-17 15:50:00,108.5,108.58,107.8,108.04,458567.0,104.1061,104.1828,103.4344,103.6647,458567.0
2021-12-20 09:30:00,106.79,106.79,105.12,105.19,52991.0,102.4653,102.4653,100.8629,100.9301,52991.0
2021-12-20 09:40:00,105.08,105.15,104.34,104.34,28925.0,100.8246,100.8917,100.1145,100.1145,28925.0
2021-12-20 09:50:00,104.34,105.59,104.34,105.39,36381.0,100.1145,101.3139,100.1145,101.122,36381.0
2021-12-20 10:00:00,105.44,105.61,105.02,105.28,32630.0,101.17,101.3331,100.767,101.0165,32630.0
2021-12-20 10:10:00,105.17,105.41,105.04,105.23,15150.0,100.9109,101.1412,100.7862,100.9685,15150.0
2021-12-20 10:20:00,105.27,105.32,104.58,104.67,38081.0,101.0069,101.0548,100.3448,100.4312,38081.0
2021-12-20 10:30:00,104.54,104.64,104.39,104.46,19712.0,100.3064,100.4024,100.1625,100.2297,19712.0
2021-12-20 10:40:00,104.46,104.46,103.91,103.98,31566.0,100.2297,100.2297,99.7019,99.7691,31566.0
2021-12-20 10:50:00,104.0,104.12,103.84,104.07,27212.0,99.7883,99.9034,99.6348,99.8555,27212.0
2021-12-20 11:00:00,104.05,104.24,103.83,104.17,21590.0,99.8363,100.0186,99.6252,99.9514,21590.0
2021-12-20 11:10:00,104.24,104.24,103.61,103.96,22412.0,100.0186,100.0186,99.4141,99.7499,22412.0
2021-12-20 11:20:00,103.98,104.26,103.76,103.88,24910.0,99.7691,100.0378,99.558,99.6731,24910.0
2021-12-20 11:30:00,103.86,104.15,103.82,103.98,34364.0,99.654,99.9322,99.6156,99.7691,34364.0
2021-12-20 11:40:00,103.98,104.44,103.94,104.4,15487.0,99.7691,100.2105,99.7307,100.1721,15487.0
2021-12-20 11:50:00,104.41,104.9,104.41,104.85,16336.0,100.1817,100.6518,100.1817,100.6039,16336.0
2021-12-20 12:00:00,104.87,104.95,104.68,104.68,8013.0,100.6231,100.6998,100.4408,100.4408,8013.0
2021-12-20 12:10:00,104.71,104.77,104.39,104.54,13999.0,100.4695,100.5271,100.1625,100.3064,13999.0
2021-12-20 12:20:00,104.51,104.89,104.46,104.87,16240.0,100.2776,100.6422,100.2297,100.6231,16240.0
2021-12-20 12:30:00,104.91,104.91,104.43,104.52,21661.0,100.6614,100.6614,100.2009,100.2872,21661.0
2021-12-20 12:40:00,104.5,104.84,104.49,104.78,18313.0,100.268,100.5943,100.2584,100.5367,18313.0
2021-12-20 12:50:00,104.78,104.89,104.7,104.8,16548.0,100.5367,100.6422,100.4599,100.5559,16548.0
2021-12-20 13:00:00,104.82,104.93,104.56,104.93,21001.0,100.5751,100.6806,100.3256,100.6806,21001.0
2021-12-20 13:10:00,104.94,104.98,104.72,104.79,14869.0,100.6902,100.7286,100.4791,100.5463,14869.0
2021-12-20 13:20:00,104.79,104.85,104.72,104.77,12598.0,100.5463,100.6039,100.4791,100.5271,12598.0
2021-12-20 13:30:00,104.77,105.02,104.72,105.02,22470.0,100.5271,100.767,100.4791,100.767,22470.0
2021-12-20 13:40:00,105.06,105.41,105.06,105.37,12098.0,100.8054,101.1412,100.8054,101.1028,12098.0
2021-12-20 13:50:00,105.39,105.86,105.38,105.51,19545.0,101.122,101.573,101.1124,101.2371,19545.0
2021-12-20 14:00:00,105.55,105.68,105.46,105.66,19657.0,101.2755,101.4003,101.1892,101.3811,19657.0
2021-12-20 14:10:00,105.61,105.8,105.52,105.66,17392.0,101.3331,101.5154,101.2467,101.3811,17392.0
2021-12-20 14:20:00,105.65,105.71,105.34,105.42,13447.0,101.3715,101.429,101.074,101.1508,13447.0
2021-12-20 14:30:00,105.42,105.42,105.18,105.19,15922.0,101.1508,101.1508,100.9205,100.9301,15922.0
2021-12-20 14:40:00,105.21,105.29,105.16,105.19,15752.0,100.9493,101.026,100.9013,100.9301,15752.0
2021-12-20 14:50:00,105.19,105.58,105.19,105.36,15847.0,100.9301,101.3043,100.9301,101.0932,15847.0
2021-12-20 15:00:00,105.38,105.43,105.2,105.3,19968.0,101.1124,101.1604,100.9397,101.0356,19968.0
2021-12-20 15:10:00,105.29,105.47,105.27,105.28,21315.0,101.026,101.1988,101.0069,101.0165,21315.0
2021-12-20 15:20:00,105.31,105.81,105.23,105.73,26650.0,101.0452,101.525,100.9685,101.4482,26650.0
2021-12-20 15:30:00,105.72,105.72,105.23,105.47,34434.0,101.4386,101.4386,100.9685,101.1988,34434.0
2021-12-20 15:40:00,105.47,105.62,105.37,105.58,51558.0,101.1988,101.3427,101.1028,101.3043,51558.0
2021-12-20 15:50:00,105.6,105.9,105.46,105.81,163659.0,101.3235,101.6113,101.1892,101.525,163659.0
2021-12-21 09:30:00,106.77,107.51,105.9,107.11,53046.0,102.4461,103.1561,101.6113,102.7723,53046.0
2021-12-21 09:40:00,107.09,107.6,106.7,106.91,20487.0,102.7532,103.2425,102.3789,102.5804,20487.0
2021-12-21 09:50:00,106.8,107.25,106.59,107.18,11723.0,102.4749,102.9067,102.2734,102.8395,11723.0
2021-12-21 10:00:00,107.13,107.39,107.09,107.29,15550.0,102.7915,103.041,102.7532,102.9451,15550.0
2021-12-21 10:10:00,107.18,107.74,107.15,107.72,13180.0,102.8395,103.3768,102.8107,103.3576,13180.0
2021-12-21 10:20:00,107.79,107.89,107.19,107.4,19742.0,103.4248,103.5208,102.8491,103.0506,19742.0
2021-12-21 10:30:00,107.33,107.5,107.03,107.24,17934.0,102.9834,103.1465,102.6956,102.8971,17934.0
2021-12-21 10:40:00,107.23,107.45,107.1,107.43,8894.0,102.8875,103.0986,102.7627,103.0794,8894.0
2021-12-21 10:50:00,107.43,107.53,107.35,107.41,10837.0,103.0794,103.1753,103.0026,103.0602,10837.0
2021-12-21 11:00:00,107.43,107.66,107.3,107.65,10802.0,103.0794,103.3001,102.9546,103.2905,10802.0
2021-12-21 11:10:00,107.65,108.03,107.63,107.9,19243.0,103.2905,103.6551,103.2713,103.5304,19243.0
2021-12-21 11:20:00,107.88,108.0,107.73,107.73,15953.0,103.5112,103.6263,103.3672,103.3672,15953.0
2021-12-21 11:30:00,107.77,107.92,107.48,107.8,22823.0,103.4056,103.5495,103.1274,103.4344,22823.0
2021-12-21 11:40:00,107.84,108.24,107.81,108.09,13505.0,103.4728,103.8566,103.444,103.7127,13505.0
2021-12-21 11:50:00,108.13,108.31,108.1,108.17,9403.0,103.751,103.9237,103.7223,103.7894,9403.0
2021-12-21 12:00:00,108.18,108.33,108.15,108.22,17152.0,103.799,103.9429,103.7702,103.8374,17152.0
2021-12-21 12:10:00,108.22,108.66,108.22,108.48,11489.0,103.8374,104.2596,103.8374,104.0869,11489.0
2021-12-21 12:20:00,108.45,108.53,108.39,108.52,7897.0,104.0581,104.1348,104.0005,104.1252,7897.0
2021-12-21 12:30:00,108.54,108.6,108.46,108.6,6778.0,104.1444,104.202,104.0677,104.202,6778.0
2021-12-21 12:40:00,108.55,108.57,108.29,108.37,6129.0,104.154,104.1732,103.9046,103.9813,6129.0
2021-12-21 12:50:00,108.38,108.6,108.38,108.52,10946.0,103.9909,104.202,103.9909,104.1252,10946.0
2021-12-21 13:00:00,108.49,108.49,108.33,108.36,8481.0,104.0965,104.0965,103.9429,103.9717,8481.0
2021-12-21 13:10:00,108.41,108.44,108.17,108.18,8015.0,104.0197,104.0485,103.7894,103.799,8015.0
2021-12-21 13:20:00,108.25,108.4,108.23,108.23,8799.0,103.8662,104.0101,103.847,103.847,8799.0
2021-12-21 13:30:00,108.24,108.44,108.19,108.41,9309.0,103.8566,104.0485,103.8086,104.0197,9309.0
2021-12-21 13:40:00,108.4,108.42,108.27,108.29,6049.0,104.0101,104.0293,103.8854,103.9046,6049.0
2021-12-21 13:50:00,108.29,108.29,108.16,108.22,9770.0,103.9046,103.9046,103.7798,103.8374,9770.0
2021-12-21 14:00:00,108.22,108.29,107.96,108.01,23466.0,103.8374,103.9046,103.5879,103.6359,23466.0
2021-12-21 14:10:00,108.01,108.29,107.95,108.23,34002.0,103.6359,103.9046,103.5783,103.847,34002.0
2021-12-21 14:20:00,108.23,108.33,108.07,108.16,42062.0,103.847,103.9429,103.6935,103.7798,42062.0
2021-12-21 14:30:00,108.18,108.19,107.88,107.97,36373.0,103.799,103.8086,103.5112,103.5975,36373.0
2021-12-21 14:40:00,107.93,108.3,107.93,108.26,35107.0,103.5591,103.9142,103.5591,103.8758,35107.0
2021-12-21 14:50:00,108.26,108.54,108.26,108.38,10686.0,103.8758,104.1444,103.8758,103.9909,10686.0
2021-12-21 15:00:00,108.42,108.49,108.19,108.24,13522.0,104.0293,104.0965,103.8086,103.8566,13522.0
2021-12-21 15:10:00,108.25,108.41,108.17,108.41,16900.0,103.8662,104.0197,103.7894,104.0197,16900.0
2021-12-21 15:20:00,108.4,108.59,108.37,108.5,23146.0,104.0101,104.1924,103.9813,104.1061,23146.0
2021-12-21 15:30:00,108.49,108.65,108.37,108.45,32266.0,104.0965,104.25,103.9813,104.0581,32266.0
2021-12-21 15:40:00,108.45,108.6,108.36,108.38,40028.0,104.0581,104.202,103.9717,103.9909,40028.0
2021-12-21 15:50:00,108.4,108.66,108.4,108.46,116754.0,104.0101,104.2596,104.0101,104.0677,116754.0
2021-12-22 09:30:00,108.7,109.44,107.94,108.27,26055.0,104.298,105.008,103.5687,103.8854,26055.0
2021-12-22 09:40:00,108.27,108.77,108.27,108.33,14724.0,103.8854,104.3651,103.8854,103.9429,14724.0
2021-12-22 09:50:00,108.18,108.55,107.97,108.41,12835.0,103.799,104.154,103.5975,104.0197,12835.0
2021-12-22 10:00:00,108.36,108.65,108.26,108.38,11317.0,103.9717,104.25,103.8758,103.9909,11317.0
2021-12-22 10:10:00,108.4,108.93,108.35,108.7,10268.0,104.0101,104.5186,103.9621,104.298,10268.0
2021-12-22 10:20:00,108.68,109.07,108.6,108.93,13858.0,104.2788,104.653,104.202,104.5186,13858.0
2021-12-22 10:30:00,108.92,108.97,108.57,108.89,11106.0,104.509,104.557,104.1732,104.4803,11106.0
2021-12-22 10:40:00,108.93,108.95,108.57,108.71,12381.0,104.5186,104.5378,104.1732,104.3075,12381.0
2021-12-22 10:50:00,108.71,108.8,108.55,108.72,14188.0,104.3075,104.3939,104.154,104.3171,14188.0
2021-12-22 11:00:00,108.68,108.77,108.45,108.57,10287.0,104.2788,104.3651,104.0581,104.1732,10287.0
2021-12-22 11:10:00,108.54,108.61,108.3,108.31,4875.0,104.1444,104.2116,103.9142,103.9237,4875.0
2021-12-22 11:20:00,108.29,108.5,107.77,108.43,22464.0,103.9046,104.1061,103.4056,104.0389,22464.0
2021-12-22 11:30:00,108.41,108.7,108.35,108.36,7043.0,104.0197,104.298,103.9621,103.9717,7043.0
2021-12-22 11:40:00,108.38,108.4,108.12,108.19,38158.0,103.9909,104.0101,103.7414,103.8086,38158.0
2021-12-22 11:50:00,108.2,108.53,108.06,108.53,16610.0,103.8182,104.1348,103.6839,104.1348,16610.0
2021-12-22 12:00:00,108.54,108.71,108.45,108.68,7821.0,104.1444,104.3075,104.0581,104.2788,7821.0
2021-12-22 12:10:00,108.65,108.65,108.36,108.4,5381.0,104.25,104.25,103.9717,104.0101,5381.0
2021-12-22 12:20:00,108.43,108.44,108.14,108.37,7864.0,104.0389,104.0485,103.7606,103.9813,7864.0
2021-12-22 12:30:00,108.39,108.5,108.31,108.44,7206.0,104.0005,104.1061,103.9237,104.0485,7206.0
2021-12-22 12:40:00,108.43,108.57,108.34,108.34,4739.0,104.0389,104.1732,103.9525,103.9525,4739.0
2021-12-22 12:50:00,108.34,108.58,108.32,108.51,10750.0,103.9525,104.1828,103.9333,104.1156,10750.0
2021-12-22 13:00:00,108.55,108.56,108.41,108.41,10764.0,104.154,104.1636,104.0197,104.0197,10764.0
2021-12-22 13:10:00,108.39,108.39,108.26,108.3,12322.0,104.0005,104.0005,103.8758,103.9142,12322.0
2021-12-22 13:20:00,108.31,108.51,108.28,108.32,14229.0,103.9237,104.1156,103.895,103.9333,14229.0
2021-12-22 13:30:00,108.32,108.42,108.06,108.07,8683.0,103.9333,104.0293,103.6839,103.6935,8683.0
2021-12-22 13:40:00,108.07,108.23,108.02,108.23,9334.0,103.6935,103.847,103.6455,103.847,9334.0
2021-12-22 13:50:00,108.22,108.34,108.2,108.25,6676.0,103.8374,103.9525,103.8182,103.8662,6676.0
2021-12-22 14:00:00,108.18,108.23,108.04,108.2,5039.0,103.799,103.847,103.6647,103.8182,5039.0
2021-12-22 14:10:00,108.21,108.32,108.18,108.19,27778.0,103.8278,103.9333,103.799,103.8086,27778.0
2021-12-22 14:20:00,108.22,108.61,108.22,108.33,97067.0,103.8374,104.2116,103.8374,103.9429,97067.0
2021-12-22 14:30:00,108.38,108.54,108.33,108.36,6234.0,103.9909,104.1444,103.9429,103.9717,6234.0
2021-12-22 14:40:00,108.35,108.57,108.3,108.51,11523.0,103.9621,104.1732,103.9142,104.1156,11523.0
2021-12-22 14:50:00,108.5,108.65,108.42,108.48,67075.0,104.1061,104.25,104.0293,104.0869,67075.0
2021-12-22 15:00:00,108.5,108.6,108.44,108.54,23756.0,104.1061,104.202,104.0485,104.1444,23756.0
2021-12-22 15:10:00,108.52,108.78,108.48,108.52,10777.0,104.1252,104.3747,104.0869,104.1252,10777.0
2021-12-22 15:20:00,108.52,108.8,108.49,108.65,33878.0,104.1252,104.3939,104.0965,104.25,33878.0
2021-12-22 15:30:00,108.67,108.83,108.65,108.75,16289.0,104.2692,104.4227,104.25,104.3459,16289.0
2021-12-22 15:40:00,108.77,108.91,108.7,108.75,21011.0,104.3651,104.4994,104.298,104.3459,21011.0
2021-12-22 15:50:00,108.83,109.04,108.81,109.03,104901.0,104.4227,104.6242,104.4035,104.6146,104901.0
2021-12-23 09:30:00,109.5,109.84,109.27,109.68,37757.0,105.0656,105.3918,104.8449,105.2383,37757.0
2021-12-23 09:40:00,109.67,109.71,109.0,109.06,33610.0,105.2287,105.2671,104.5858,104.6434,33610.0
2021-12-23 09:50:00,109.13,109.51,109.02,109.31,14699.0,104.7105,105.0752,104.605,104.8832,14699.0
2021-12-23 10:00:00,109.24,109.27,108.98,109.02,27200.0,104.8161,104.8449,104.5666,104.605,27200.0
2021-12-23 10:10:00,109.02,109.18,108.86,109.01,31143.0,104.605,104.7585,104.4515,104.5954,31143.0
2021-12-23 10:20:00,109.01,109.21,108.92,109.14,17332.0,104.5954,104.7873,104.509,104.7201,17332.0
2021-12-23 10:30:00,109.24,109.47,109.12,109.39,53914.0,104.8161,105.0368,104.7009,104.96,53914.0
2021-12-23 10:40:00,109.41,109.58,109.18,109.18,26035.0,104.9792,105.1423,104.7585,104.7585,26035.0
2021-12-23 10:50:00,109.15,109.29,108.93,109.28,15952.0,104.7297,104.8641,104.5186,104.8545,15952.0
2021-12-23 11:00:00,109.27,109.3,108.96,109.1,21060.0,104.8449,104.8737,104.5474,104.6818,21060.0
2021-12-23 11:10:00,109.09,109.23,109.05,109.17,13637.0,104.6722,104.8065,104.6338,104.7489,13637.0
2021-12-23 11:20:00,109.22,109.24,109.06,109.07,8925.0,104.7969,104.8161,104.6434,104.653,8925.0
2021-12-23 11:30:00,109.11,109.52,109.1,109.47,9152.0,104.6913,105.0847,104.6818,105.0368,9152.0
2021-12-23 11:40:00,109.57,109.57,109.39,109.52,9073.0,105.1327,105.1327,104.96,105.0847,9073.0
2021-12-23 11:50:00,109.46,109.6,109.45,109.54,4309.0,105.0272,105.1615,105.0176,105.1039,4309.0
2021-12-23 12:00:00,109.56,109.56,109.4,109.42,38113.0,105.1231,105.1231,104.9696,104.9888,38113.0
2021-12-23 12:10:00,109.42,109.42,109.16,109.31,11612.0,104.9888,104.9888,104.7393,104.8832,11612.0
2021-12-23 12:20:00,109.31,109.64,109.31,109.62,11885.0,104.8832,105.1999,104.8832,105.1807,11885.0
2021-12-23 12:30:00,109.66,109.86,109.6,109.72,24276.0,105.2191,105.411,105.1615,105.2766,24276.0
2021-12-23 12:40:00,109.68,109.8,109.68,109.77,5363.0,105.2383,105.3534,105.2383,105.3246,5363.0
2021-12-23 12:50:00,109.73,109.75,109.61,109.7,7086.0,105.2862,105.3054,105.1711,105.2575,7086.0
2021-12-23 13:00:00,109.68,109.79,109.6,109.77,9768.0,105.2383,105.3438,105.1615,105.3246,9768.0
2021-12-23 13:10:00,109.82,109.92,109.8,109.92,4273.0,105.3726,105.4685,105.3534,105.4685,4273.0
2021-12-23 13:20:00,109.9,110.07,109.9,110.07,5408.0,105.4494,105.6125,105.4494,105.6125,5408.0
2021-12-23 13:30:00,110.06,110.06,109.85,109.85,6252.0,105.6029,105.6029,105.4014,105.4014,6252.0
2021-12-23 13:40:00,109.85,110.18,109.83,110.14,9354.0,105.4014,105.718,105.3822,105.6796,9354.0
2021-12-23 13:50:00,110.12,110.36,110.12,110.24,19895.0,105.6604,105.8907,105.6604,105.7756,19895.0
2021-12-23 14:00:00,110.24,110.38,110.22,110.3,4731.0,105.7756,105.9099,105.7564,105.8332,4731.0
2021-12-23 14:10:00,110.33,110.5,110.26,110.45,6371.0,105.8619,106.0251,105.7948,105.9771,6371.0
2021-12-23 14:20:00,110.5,110.78,110.41,110.78,20000.0,106.0251,106.2937,105.9387,106.2937,20000.0
2021-12-23 14:30:00,110.76,110.8,110.5,110.54,17348.0,106.2745,106.3129,106.0251,106.0634,17348.0
2021-12-23 14:40:00,110.55,110.64,110.45,110.5,8096.0,106.073,106.1594,105.9771,106.0251,8096.0
2021-12-23 14:50:00,110.52,110.55,110.32,110.34,7867.0,106.0442,106.073,105.8523,105.8715,7867.0
2021-12-23 15:00:00,110.33,110.41,110.19,110.38,8690.0,105.8619,105.9387,105.7276,105.9099,8690.0
2021-12-23 15:10:00,110.41,110.51,110.3,110.51,10264.0,105.9387,106.0347,105.8332,106.0347,10264.0
2021-12-23 15:20:00,110.5,110.58,110.4,110.51,17139.0,106.0251,106.1018,105.9291,106.0347,17139.0
2021-12-23 15:30:00,110.51,110.52,110.29,110.43,23127.0,106.0347,106.0442,105.8236,105.9579,23127.0
2021-12-23 15:40:00,110.4,110.7,110.34,110.69,18250.0,105.9291,106.217,105.8715,106.2074,18250.0
2021-12-23 15:50:00,110.71,110.82,110.09,110.16,68725.0,106.2266,106.3321,105.6317,105.6988,68725.0
2021-12-27 09:30:00,110.62,111.46,110.37,111.03,35872.0,106.1402,106.9462,105.9003,106.5336,35872.0
2021-12-27 09:40:00,110.98,112.15,110.9,112.09,28428.0,106.4856,107.6082,106.4089,107.5507,28428.0
2021-12-27 09:50:00,112.09,112.37,111.75,111.91,15850.0,107.5507,107.8193,107.2244,107.378,15850.0
2021-12-27 10:00:00,111.95,112.43,111.79,112.33,20687.0,107.4163,107.8769,107.2628,107.7809,20687.0
2021-12-27 10:10:00,112.33,112.79,112.32,112.7,14813.0,107.7809,108.2223,107.7714,108.136,14813.0
2021-12-27 10:20:00,112.78,112.9,112.64,112.73,16832.0,108.2127,108.3279,108.0784,108.1647,16832.0
2021-12-27 10:30:00,112.71,112.84,112.49,112.61,16472.0,108.1456,108.2703,107.9345,108.0496,16472.0
2021-12-27 10:40:00,112.63,113.05,112.6,113.05,44158.0,108.0688,108.4718,108.04,108.4718,44158.0
2021-12-27 10:50:00,113.06,113.11,112.76,112.9,20652.0,108.4814,108.5294,108.1935,108.3279,20652.0
2021-12-27 11:00:00,112.92,113.13,112.91,113.08,11281.0,108.3471,108.5486,108.3375,108.5006,11281.0
2021-12-27 11:10:00,113.08,113.08,112.68,112.78,11348.0,108.5006,108.5006,108.1168,108.2127,11348.0
2021-12-27 11:20:00,112.76,112.88,112.66,112.84,17431.0,108.1935,108.3087,108.0976,108.2703,17431.0
2021-12-27 11:30:00,112.86,112.86,112.59,112.77,10519.0,108.2895,108.2895,108.0304,108.2031,10519.0
2021-12-27 11:40:00,112.79,112.85,112.68,112.72,16789.0,108.2223,108.2799,108.1168,108.1552,16789.0
2021-12-27 11:50:00,112.73,112.96,112.73,112.91,14052.0,108.1647,108.3854,108.1647,108.3375,14052.0
2021-12-27 12:00:00,112.92,112.96,112.66,112.7,14014.0,108.3471,108.3854,108.0976,108.136,14014.0
2021-12-27 12:10:00,112.71,112.96,112.71,112.9,6419.0,108.1456,108.3854,108.1456,108.3279,6419.0
2021-12-27 12:20:00,112.88,112.89,112.77,112.85,12526.0,108.3087,108.3183,108.2031,108.2799,12526.0
2021-12-27 12:30:00,112.87,112.92,112.69,112.77,11574.0,108.2991,108.3471,108.1264,108.2031,11574.0
2021-12-27 12:40:00,112.75,112.88,112.72,112.88,10159.0,108.1839,108.3087,108.1552,108.3087,10159.0
2021-12-27 12:50:00,112.87,112.91,112.83,112.86,11142.0,108.2991,108.3375,108.2607,108.2895,11142.0
2021-12-27 13:00:00,112.84,112.88,112.63,112.83,8793.0,108.2703,108.3087,108.0688,108.2607,8793.0
2021-12-27 13:10:00,112.81,112.83,112.72,112.82,8247.0,108.2415,108.2607,108.1552,108.2511,8247.0
2021-12-27 13:20:00,112.84,112.87,112.77,112.8,11337.0,108.2703,108.2991,108.2031,108.2319,11337.0
2021-12-27 13:30:00,112.79,113.0,112.77,112.77,35525.0,108.2223,108.4238,108.2031,108.2031,35525.0
2021-12-27 13:40:00,112.77,112.8,112.7,112.75,10680.0,108.2031,108.2319,108.136,108.1839,10680.0
2021-12-27 13:50:00,112.73,112.75,112.59,112.61,9264.0,108.1647,108.1839,108.0304,108.0496,9264.0
2021-12-27 14:00:00,112.61,112.84,112.61,112.8,11002.0,108.0496,108.2703,108.0496,108.2319,11002.0
2021-12-27 14:10:00,112.81,112.81,112.69,112.7,5491.0,108.2415,108.2415,108.1264,108.136,5491.0
2021-12-27 14:20:00,112.74,112.92,112.74,112.9,8226.0,108.1743,108.3471,108.1743,108.3279,8226.0
2021-12-27 14:30:00,112.9,113.03,112.88,112.96,13375.0,108.3279,108.4526,108.3087,108.3854,13375.0
2021-12-27 14:40:00,112.97,112.97,112.8,112.92,8955.0,108.395,108.395,108.2319,108.3471,8955.0
2021-12-27 14:50:00,112.92,113.03,112.83,112.89,27734.0,108.3471,108.4526,108.2607,108.3183,27734.0
2021-12-27 15:00:00,112.88,112.94,112.81,112.91,13965.0,108.3087,108.3662,108.2415,108.3375,13965.0
2021-12-27 15:10:00,112.89,112.96,112.63,112.7,19178.0,108.3183,108.3854,108.0688,108.136,19178.0
2021-12-27 15:20:00,112.68,112.76,112.44,112.46,50137.0,108.1168,108.1935,107.8865,107.9057,50137.0
2021-12-27 15:30:00,112.45,112.46,112.25,112.41,48354.0,107.8961,107.9057,107.7042,107.8577,48354.0
2021-12-27 15:40:00,112.39,112.53,112.36,112.44,43040.0,107.8385,107.9728,107.8097,107.8865,43040.0
2021-12-27 15:50:00,112.45,112.67,112.29,112.36,174390.0,107.8961,108.1072,107.7426,107.8097,174390.0
2021-12-28 09:30:00,111.97,113.15,111.83,112.54,20253.0,107.4355,108.5677,107.3012,107.9824,20253.0
2021-12-28 09:40:00,112.57,112.78,112.38,112.65,8638.0,108.0112,108.2127,107.8289,108.088,8638.0
2021-12-28 09:50:00,112.71,112.93,112.6,112.7,15391.0,108.1456,108.3566,108.04,108.136,15391.0
2021-12-28 10:00:00,112.83,112.99,112.68,112.69,14650.0,108.2607,108.4142,108.1168,108.1264,14650.0
2021-12-28 10:10:00,112.66,113.24,112.6,112.88,20793.0,108.0976,108.6541,108.04,108.3087,20793.0
2021-12-28 10:20:00,113.02,113.08,112.7,112.8,23272.0,108.443,108.5006,108.136,108.2319,23272.0
2021-12-28 10:30:00,112.93,113.38,112.85,113.19,19876.0,108.3566,108.7884,108.2799,108.6061,19876.0
2021-12-28 10:40:00,113.25,113.4,113.18,113.31,11637.0,108.6637,108.8076,108.5965,108.7213,11637.0
2021-12-28 10:50:00,113.29,113.32,113.01,113.27,8620.0,108.7021,108.7309,108.4334,108.6829,8620.0
2021-12-28 11:00:00,113.24,113.36,112.98,112.98,6266.0,108.6541,108.7692,108.4046,108.4046,6266.0
2021-12-28 11:10:00,112.91,112.91,112.72,112.78,12020.0,108.3375,108.3375,108.1552,108.2127,12020.0
2021-12-28 11:20:00,112.78,113.02,112.74,113.02,5360.0,108.2127,108.443,108.1743,108.443,5360.0
2021-12-28 11:30:00,113.03,113.11,112.95,113.07,11203.0,108.4526,108.5294,108.3758,108.491,11203.0
2021-12-28 11:40:00,113.09,113.09,112.95,112.99,6055.0,108.5102,108.5102,108.3758,108.4142,6055.0
2021-12-28 11:50:00,113.0,113.21,112.99,113.2,4523.0,108.4238,108.6253,108.4142,108.6157,4523.0
2021-12-28 12:00:00,113.21,113.21,112.86,112.89,13332.0,108.6253,108.6253,108.2895,108.3183,13332.0
2021-12-28 12:10:00,112.89,112.89,112.72,112.82,3530.0,108.3183,108.3183,108.1552,108.2511,3530.0
2021-12-28 12:20:00,112.8,112.81,112.55,112.55,3451.0,108.2319,108.2415,107.992,107.992,3451.0
2021-12-28 12:30:00,112.61,112.76,112.49,112.61,20628.0,108.0496,108.1935,107.9345,108.0496,20628.0
2021-12-28 12:40:00,112.6,112.88,112.54,112.69,24339.0,108.04,108.3087,107.9824,108.1264,24339.0
2021-12-28 12:50:00,112.69,112.94,112.68,112.93,4022.0,108.1264,108.3662,108.1168,108.3566,4022.0
2021-12-28 13:00:00,112.91,112.94,112.81,112.88,9087.0,108.3375,108.3662,108.2415,108.3087,9087.0
2021-12-28 13:10:00,112.86,112.93,112.72,112.74,20035.0,108.2895,108.3566,108.1552,108.1743,20035.0
2021-12-28 13:20:00,112.75,112.79,112.61,112.67,12182.0,108.1839,108.2223,108.0496,108.1072,12182.0
2021-12-28 13:30:00,112.66,112.66,112.46,112.51,11790.0,108.0976,108.0976,107.9057,107.9537,11790.0
2021-12-28 13:40:00,112.5,112.62,112.5,112.62,2359.0,107.9441,108.0592,107.9441,108.0592,2359.0
2021-12-28 13:50:00,112.63,112.66,112.48,112.48,10325.0,108.0688,108.0976,107.9249,107.9249,10325.0
2021-12-28 14:00:00,112.48,112.48,112.21,112.28,7391.0,107.9249,107.9249,107.6658,107.733,7391.0
2021-12-28 14:10:00,112.29,112.35,112.28,112.31,9157.0,107.7426,107.8001,107.733,107.7618,9157.0
2021-12-28 14:20:00,112.32,112.32,112.17,112.2,5942.0,107.7714,107.7714,107.6274,107.6562,5942.0
2021-12-28 14:30:00,112.19,112.31,112.19,112.29,13160.0,107.6466,107.7618,107.6466,107.7426,13160.0
2021-12-28 14:40:00,112.27,112.3,112.09,112.2,12952.0,107.7234,107.7522,107.5507,107.6562,12952.0
2021-12-28 14:50:00,112.19,112.22,112.12,112.17,13010.0,107.6466,107.6754,107.5795,107.6274,13010.0
2021-12-28 15:00:00,112.16,112.21,112.05,112.21,6490.0,107.6178,107.6658,107.5123,107.6658,6490.0
2021-12-28 15:10:00,112.18,112.22,112.07,112.13,14354.0,107.637,107.6754,107.5315,107.589,14354.0
2021-12-28 15:20:00,112.15,112.2,112.06,112.15,19983.0,107.6082,107.6562,107.5219,107.6082,19983.0
2021-12-28 15:30:00,112.15,112.28,112.04,112.28,26910.0,107.6082,107.733,107.5027,107.733,26910.0
2021-12-28 15:40:00,112.26,112.51,112.22,112.34,34557.0,107.7138,107.9537,107.6754,107.7905,34557.0
2021-12-28 15:50:00,112.36,112.36,111.97,112.2,112896.0,107.8097,107.8097,107.4355,107.6562,112896.0
2021-12-29 09:30:00,112.92,113.08,112.23,113.02,12854.0,108.3471,108.5006,107.685,108.443,12854.0
2021-12-29 09:40:00,113.15,113.29,112.95,113.2,8950.0,108.5677,108.7021,108.3758,108.6157,8950.0
2021-12-29 09:50:00,113.25,113.59,113.2,113.27,5126.0,108.6637,108.9899,108.6157,108.6829,5126.0
2021-12-29 10:00:00,113.32,113.48,113.13,113.42,15120.0,108.7309,108.8844,108.5486,108.8268,15120.0
2021-12-29 10:10:00,113.47,113.7,113.17,113.4,6730.0,108.8748,109.0955,108.5869,108.8076,6730.0
2021-12-29 10:20:00,113.41,113.6,113.29,113.34,6683.0,108.8172,108.9995,108.7021,108.75,6683.0
2021-12-29 10:30:00,113.43,113.66,113.35,113.49,10543.0,108.8364,109.0571,108.7596,108.894,10543.0
2021-12-29 10:40:00,113.41,113.5,113.26,113.5,11674.0,108.8172,108.9036,108.6733,108.9036,11674.0
2021-12-29 10:50:00,113.45,113.46,113.32,113.33,4863.0,108.8556,108.8652,108.7309,108.7405,4863.0
2021-12-29 11:00:00,113.3,113.7,113.3,113.62,18696.0,108.7117,109.0955,108.7117,109.0187,18696.0
2021-12-29 11:10:00,113.62,113.7,113.53,113.7,4944.0,109.0187,109.0955,108.9324,109.0955,4944.0
2021-12-29 11:20:00,113.74,113.77,113.58,113.6,7866.0,109.1338,109.1626,108.9803,108.9995,7866.0
2021-12-29 11:30:00,113.56,113.65,113.47,113.56,5169.0,108.9611,109.0475,108.8748,108.9611,5169.0
2021-12-29 11:40:00,113.56,113.71,113.52,113.61,6196.0,108.9611,109.1051,108.9228,109.0091,6196.0
2021-12-29 11:50:00,113.62,113.67,113.45,113.47,4752.0,109.0187,109.0667,108.8556,108.8748,4752.0
2021-12-29 12:00:00,113.45,113.68,113.45,113.54,9188.0,108.8556,109.0763,108.8556,108.9419,9188.0
2021-12-29 12:10:00,113.55,113.55,113.31,113.37,6329.0,108.9515,108.9515,108.7213,108.7788,6329.0
2021-12-29 12:20:00,113.37,113.4,113.22,113.35,6080.0,108.7788,108.8076,108.6349,108.7596,6080.0
2021-12-29 12:30:00,113.34,113.58,113.29,113.54,12919.0,108.75,108.9803,108.7021,108.9419,12919.0
2021-12-29 12:40:00,113.56,113.6,113.47,113.56,7331.0,108.9611,108.9995,108.8748,108.9611,7331.0
2021-12-29 12:50:00,113.6,113.71,113.6,113.64,3957.0,108.9995,109.1051,108.9995,109.0379,3957.0
2021-12-29 13:00:00,113.63,113.8,113.63,113.76,2600.0,109.0283,109.1914,109.0283,109.153,2600.0
2021-12-29 13:10:00,113.82,113.85,113.67,113.68,6313.0,109.2106,109.2394,109.0667,109.0763,6313.0
2021-12-29 13:20:00,113.64,113.78,113.58,113.78,5022.0,109.0379,109.1722,108.9803,109.1722,5022.0
2021-12-29 13:30:00,113.75,113.77,113.61,113.68,4163.0,109.1434,109.1626,109.0091,109.0763,4163.0
2021-12-29 13:40:00,113.7,113.71,113.58,113.59,4692.0,109.0955,109.1051,108.9803,108.9899,4692.0
2021-12-29 13:50:00,113.58,113.79,113.56,113.78,4661.0,108.9803,109.1818,108.9611,109.1722,4661.0
2021-12-29 14:00:00,113.76,113.8,113.62,113.62,6188.0,109.153,109.1914,109.0187,109.0187,6188.0
2021-12-29 14:10:00,113.62,113.63,113.46,113.53,5851.0,109.0187,109.0283,108.8652,108.9324,5851.0
2021-12-29 14:20:00,113.53,113.55,113.39,113.43,4903.0,108.9324,108.9515,108.798,108.8364,4903.0
2021-12-29 14:30:00,113.44,113.49,113.3,113.38,9914.0,108.846,108.894,108.7117,108.7884,9914.0
2021-12-29 14:40:00,113.4,113.4,113.31,113.35,5670.0,108.8076,108.8076,108.7213,108.7596,5670.0
2021-12-29 14:50:00,113.37,113.5,113.35,113.49,8141.0,108.7788,108.9036,108.7596,108.894,8141.0
2021-12-29 15:00:00,113.46,113.47,113.32,113.42,12652.0,108.8652,108.8748,108.7309,108.8268,12652.0
2021-12-29 15:10:00,113.42,113.49,113.32,113.49,7943.0,108.8268,108.894,108.7309,108.894,7943.0
2021-12-29 15:20:00,113.47,113.53,113.39,113.51,7839.0,108.8748,108.9324,108.798,108.9132,7839.0
2021-12-29 15:30:00,113.54,113.7,113.54,113.6,11939.0,108.9419,109.0955,108.9419,108.9995,11939.0
2021-12-29 15:40:00,113.6,113.81,113.54,113.8,23432.0,108.9995,109.201,108.9419,109.1914,23432.0
2021-12-29 15:50:00,113.81,114.0,113.29,113.31,117093.0,109.201,109.3833,108.7021,108.7213,117093.0
2021-12-30 09:30:00,113.41,114.69,113.4,114.59,18979.0,108.8172,110.0454,108.8076,109.9494,18979.0
2021-12-30 09:40:00,114.5,114.57,114.07,114.28,5853.0,109.8631,109.9302,109.4505,109.652,5853.0
2021-12-30 09:50:00,114.33,114.5,114.14,114.35,10552.0,109.7,109.8631,109.5176,109.7191,10552.0
2021-12-30 10:00:00,114.45,114.57,114.33,114.4,11269.0,109.8151,109.9302,109.7,109.7671,11269.0
2021-12-30 10:10:00,114.43,114.81,114.33,114.76,7971.0,109.7959,110.1605,109.7,110.1125,7971.0
2021-12-30 10:20:00,114.74,114.74,114.41,114.41,6668.0,110.0933,110.0933,109.7767,109.7767,6668.0
2021-12-30 10:30:00,114.46,114.68,114.38,114.51,7663.0,109.8247,110.0358,109.7479,109.8727,7663.0
2021-12-30 10:40:00,114.51,114.69,114.48,114.62,9997.0,109.8727,110.0454,109.8439,109.9782,9997.0
2021-12-30 10:50:00,114.62,114.71,114.3,114.5,15947.0,109.9782,110.0646,109.6712,109.8631,15947.0
2021-12-30 11:00:00,114.5,114.64,114.44,114.44,22589.0,109.8631,109.9974,109.8055,109.8055,22589.0
2021-12-30 11:10:00,114.47,114.5,114.31,114.41,12298.0,109.8343,109.8631,109.6808,109.7767,12298.0
2021-12-30 11:20:00,114.38,114.51,114.37,114.5,6175.0,109.7479,109.8727,109.7383,109.8631,6175.0
2021-12-30 11:30:00,114.54,114.59,114.44,114.55,5263.0,109.9014,109.9494,109.8055,109.911,5263.0
2021-12-30 11:40:00,114.52,114.6,114.42,114.59,6228.0,109.8823,109.959,109.7863,109.9494,6228.0
2021-12-30 11:50:00,114.56,114.83,114.54,114.71,7040.0,109.9206,110.1797,109.9014,110.0646,7040.0
2021-12-30 12:00:00,114.75,114.84,114.64,114.64,16646.0,110.1029,110.1893,109.9974,109.9974,16646.0
2021-12-30 12:10:00,114.64,114.68,114.5,114.51,5771.0,109.9974,110.0358,109.8631,109.8727,5771.0
2021-12-30 12:20:00,114.53,114.58,114.45,114.52,3893.0,109.8919,109.9398,109.8151,109.8823,3893.0
2021-12-30 12:30:00,114.53,114.54,114.38,114.49,5137.0,109.8919,109.9014,109.7479,109.8535,5137.0
2021-12-30 12:40:00,114.49,114.75,114.46,114.75,3589.0,109.8535,110.1029,109.8247,110.1029,3589.0
2021-12-30 12:50:00,114.76,114.77,114.69,114.72,5747.0,110.1125,110.1221,110.0454,110.0742,5747.0
2021-12-30 13:00:00,114.7,114.73,114.64,114.7,3600.0,110.055,110.0838,109.9974,110.055,3600.0
2021-12-30 13:10:00,114.72,114.72,114.37,114.4,8239.0,110.0742,110.0742,109.7383,109.7671,8239.0
2021-12-30 13:20:00,114.44,114.48,114.4,114.48,8040.0,109.8055,109.8439,109.7671,109.8439,8040.0
2021-12-30 13:30:00,114.49,114.66,114.49,114.64,7053.0,109.8535,110.0166,109.8535,109.9974,7053.0
2021-12-30 13:40:00,114.64,114.87,114.59,114.77,11240.0,109.9974,110.2181,109.9494,110.1221,11240.0
2021-12-30 13:50:00,114.78,114.93,114.75,114.75,6585.0,110.1317,110.2757,110.1029,110.1029,6585.0
2021-12-30 14:00:00,114.75,114.75,114.53,114.62,5750.0,110.1029,110.1029,109.8919,109.9782,5750.0
2021-12-30 14:10:00,114.58,114.62,114.52,114.57,4929.0,109.9398,109.9782,109.8823,109.9302,4929.0
2021-12-30 14:20:00,114.62,114.83,114.62,114.81,9961.0,109.9782,110.1797,109.9782,110.1605,9961.0
2021-12-30 14:30:00,114.79,114.86,114.73,114.85,8310.0,110.1413,110.2085,110.0838,110.1989,8310.0
2021-12-30 14:40:00,114.84,114.84,114.59,114.6,8160.0,110.1893,110.1893,109.9494,109.959,8160.0
2021-12-30 14:50:00,114.63,114.71,114.62,114.7,6687.0,109.9878,110.0646,109.9782,110.055,6687.0
2021-12-30 15:00:00,114.71,114.75,114.53,114.55,9905.0,110.0646,110.1029,109.8919,109.911,9905.0
2021-12-30 15:10:00,114.54,114.54,114.38,114.43,12666.0,109.9014,109.9014,109.7479,109.7959,12666.0
2021-12-30 15:20:00,114.42,114.56,114.4,114.53,14084.0,109.7863,109.9206,109.7671,109.8919,14084.0
2021-12-30 15:30:00,114.54,114.58,114.33,114.41,16575.0,109.9014,109.9398,109.7,109.7767,16575.0
2021-12-30 15:40:00,114.41,114.42,114.22,114.35,23357.0,109.7767,109.7863,109.5944,109.7191,23357.0
2021-12-30 15:50:00,114.35,114.39,114.13,114.27,69680.0,109.7191,109.7575,109.5081,109.6424,69680.0
2021-12-31 09:30:00,114.27,114.85,114.27,114.47,18568.0,109.6424,110.1989,109.6424,109.8343,18568.0
2021-12-31 09:40:00,114.48,114.74,113.77,113.96,10054.0,109.8439,110.0933,109.1626,109.3449,10054.0
2021-12-31 09:50:00,113.97,114.37,113.97,113.98,6136.0,109.3545,109.7383,109.3545,109.3641,6136.0
2021-12-31 10:00:00,114.08,114.42,114.01,114.33,13306.0,109.4601,109.7863,109.3929,109.7,13306.0
2021-12-31 10:10:00,114.31,114.32,114.04,114.19,4676.0,109.6808,109.6904,109.4217,109.5656,4676.0
2021-12-31 10:20:00,114.15,114.19,113.82,114.17,6145.0,109.5272,109.5656,109.2106,109.5464,6145.0
2021-12-31 10:30:00,114.16,114.16,113.9,114.0,6650.0,109.5368,109.5368,109.2874,109.3833,6650.0
2021-12-31 10:40:00,113.96,113.98,113.85,113.97,7037.0,109.3449,109.3641,109.2394,109.3545,7037.0
2021-12-31 10:50:00,113.96,114.18,113.89,114.16,18644.0,109.3449,109.556,109.2778,109.5368,18644.0
2021-12-31 11:00:00,114.16,114.29,114.04,114.18,18353.0,109.5368,109.6616,109.4217,109.556,18353.0
2021-12-31 11:10:00,114.2,114.38,114.2,114.32,8818.0,109.5752,109.7479,109.5752,109.6904,8818.0
2021-12-31 11:20:00,114.31,114.49,114.29,114.39,5530.0,109.6808,109.8535,109.6616,109.7575,5530.0
2021-12-31 11:30:00,114.39,114.41,114.19,114.2,6762.0,109.7575,109.7767,109.5656,109.5752,6762.0
2021-12-31 11:40:00,114.18,114.18,114.04,114.18,14310.0,109.556,109.556,109.4217,109.556,14310.0
2021-12-31 11:50:00,114.15,114.19,113.96,113.97,6129.0,109.5272,109.5656,109.3449,109.3545,6129.0
2021-12-31 12:00:00,113.97,114.16,113.89,114.14,11545.0,109.3545,109.5368,109.2778,109.5176,11545.0
2021-12-31 12:10:00,114.12,114.18,114.0,114.03,5666.0,109.4985,109.556,109.3833,109.4121,5666.0
2021-12-31 12:20:00,114.06,114.12,114.0,114.05,5424.0,109.4409,109.4985,109.3833,109.4313,5424.0
2021-12-31 12:30:00,114.06,114.28,114.05,114.25,6482.0,109.4409,109.652,109.4313,109.6232,6482.0
2021-12-31 12:40:00,114.25,114.32,114.21,114.22,3940.0,109.6232,109.6904,109.5848,109.5944,3940.0
2021-12-31 12:50:00,114.26,114.59,114.26,114.59,5940.0,109.6328,109.9494,109.6328,109.9494,5940.0
2021-12-31 13:00:00,114.55,114.56,114.4,114.44,5046.0,109.911,109.9206,109.7671,109.8055,5046.0
2021-12-31 13:10:00,114.42,114.47,114.34,114.35,6383.0,109.7863,109.8343,109.7095,109.7191,6383.0
2021-12-31 13:20:00,114.34,114.49,114.29,114.44,19701.0,109.7095,109.8535,109.6616,109.8055,19701.0
2021-12-31 13:30:00,114.43,114.6,114.35,114.43,17119.0,109.7959,109.959,109.7191,109.7959,17119.0
2021-12-31 13:40:00,114.43,114.63,114.36,114.56,18360.0,109.7959,109.9878,109.7287,109.9206,18360.0
2021-12-31 13:50:00,114.52,114.83,114.52,114.83,3881.0,109.8823,110.1797,109.8823,110.1797,3881.0
2021-12-31 14:00:00,114.8,114.82,114.71,114.75,6344.0,110.1509,110.1701,110.0646,110.1029,6344.0
2021-12-31 14:10:00,114.75,114.78,114.59,114.66,5793.0,110.1029,110.1317,109.9494,110.0166,5793.0
2021-12-31 14:20:00,114.66,114.78,114.63,114.78,3804.0,110.0166,110.1317,109.9878,110.1317,3804.0
2021-12-31 14:30:00,114.78,114.86,114.65,114.69,6350.0,110.1317,110.2085,110.007,110.0454,6350.0
2021-12-31 14:40:00,114.65,114.66,114.57,114.59,5128.0,110.007,110.0166,109.9302,109.9494,5128.0
2021-12-31 14:50:00,114.6,114.68,114.56,114.63,8276.0,109.959,110.0358,109.9206,109.9878,8276.0
2021-12-31 15:00:00,114.68,114.8,114.64,114.77,7803.0,110.0358,110.1509,109.9974,110.1221,7803.0
2021-12-31 15:10:00,114.78,114.87,114.65,114.82,9201.0,110.1317,110.2181,110.007,110.1701,9201.0
2021-12-31 15:20:00,114.87,114.95,114.76,114.89,11430.0,110.2181,110.2948,110.1125,110.2373,11430.0
2021-12-31 15:30:00,114.9,115.04,114.73,115.04,15574.0,110.2469,110.3812,110.0838,110.3812,15574.0
2021-12-31 15:40:00,115.0,115.1,114.88,114.9,20576.0,110.3428,110.4388,110.2277,110.2469,20576.0
2021-12-31 15:50:00,114.89,114.89,114.13,114.28,134605.0,110.2373,110.2373,109.5081,109.652,134605.0
2022-01-03 09:30:00,113.25,114.66,113.14,114.65,62651.0,108.6637,110.0166,108.5581,110.007,62651.0
2022-01-03 09:40:00,114.6,114.84,114.1,114.15,16688.0,109.959,110.1893,109.4793,109.5272,16688.0
2022-01-03 09:50:00,114.26,114.48,113.97,114.45,13233.0,109.6328,109.8439,109.3545,109.8151,13233.0
2022-01-03 10:00:00,114.67,114.68,114.14,114.43,20019.0,110.0262,110.0358,109.5176,109.7959,20019.0
2022-01-03 10:10:00,114.51,115.22,114.51,114.81,13388.0,109.8727,110.5539,109.8727,110.1605,13388.0
2022-01-03 10:20:00,114.72,115.03,114.57,114.97,13275.0,110.0742,110.3716,109.9302,110.314,13275.0
2022-01-03 10:30:00,115.02,115.02,114.41,114.78,20735.0,110.362,110.362,109.7767,110.1317,20735.0
2022-01-03 10:40:00,114.75,114.84,114.31,114.36,26324.0,110.1029,110.1893,109.6808,109.7287,26324.0
2022-01-03 10:50:00,114.37,114.65,114.31,114.57,13684.0,109.7383,110.007,109.6808,109.9302,13684.0
2022-01-03 11:00:00,114.59,114.66,114.12,114.13,40109.0,109.9494,110.0166,109.4985,109.5081,40109.0
2022-01-03 11:10:00,114.11,114.16,113.87,114.07,10061.0,109.4889,109.5368,109.2586,109.4505,10061.0
2022-01-03 11:20:00,114.08,114.29,113.74,113.79,44448.0,109.4601,109.6616,109.1338,109.1818,44448.0
2022-01-03 11:30:00,113.81,113.92,113.35,113.5,13811.0,109.201,109.3066,108.7596,108.9036,13811.0
2022-01-03 11:40:00,113.48,113.97,113.48,113.78,13389.0,108.8844,109.3545,108.8844,109.1722,13389.0
2022-01-03 11:50:00,113.67,113.79,113.6,113.61,7679.0,109.0667,109.1818,108.9995,109.0091,7679.0
2022-01-03 12:00:00,113.59,113.61,113.21,113.31,16975.0,108.9899,109.0091,108.6253,108.7213,16975.0
2022-01-03 12:10:00,113.26,113.26,113.01,113.15,26318.0,108.6733,108.6733,108.4334,108.5677,26318.0
2022-01-03 12:20:00,113.14,113.34,113.12,113.31,11771.0,108.5581,108.75,108.539,108.7213,11771.0
2022-01-03 12:30:00,113.3,113.3,113.02,113.02,14041.0,108.7117,108.7117,108.443,108.443,14041.0
2022-01-03 12:40:00,113.03,113.13,112.89,113.13,11573.0,108.4526,108.5486,108.3183,108.5486,11573.0
2022-01-03 12:50:00,113.19,113.38,113.09,113.22,12469.0,108.6061,108.7884,108.5102,108.6349,12469.0
2022-01-03 13:00:00,113.25,113.3,112.98,112.98,7995.0,108.6637,108.7117,108.4046,108.4046,7995.0
2022-01-03 13:10:00,113.0,113.24,112.96,113.05,19112.0,108.4238,108.6541,108.3854,108.4718,19112.0
2022-01-03 13:20:00,113.11,113.21,113.08,113.21,17119.0,108.5294,108.6253,108.5006,108.6253,17119.0
2022-01-03 13:30:00,113.25,113.43,113.23,113.34,11025.0,108.6637,108.8364,108.6445,108.75,11025.0
2022-01-03 13:40:00,113.35,113.46,113.21,113.37,10985.0,108.7596,108.8652,108.6253,108.7788,10985.0
2022-01-03 13:50:00,113.39,113.51,113.06,113.5,19684.0,108.798,108.9132,108.4814,108.9036,19684.0
2022-01-03 14:00:00,113.52,113.62,113.52,113.62,9766.0,108.9228,109.0187,108.9228,109.0187,9766.0
2022-01-03 14:10:00,113.67,113.75,113.48,113.5,12575.0,109.0667,109.1434,108.8844,108.9036,12575.0
2022-01-03 14:20:00,113.55,113.56,113.4,113.52,7838.0,108.9515,108.9611,108.8076,108.9228,7838.0
2022-01-03 14:30:00,113.56,113.59,113.31,113.37,18479.0,108.9611,108.9899,108.7213,108.7788,18479.0
2022-01-03 14:40:00,113.36,113.78,113.32,113.73,25002.0,108.7692,109.1722,108.7309,109.1243,25002.0
2022-01-03 14:50:00,113.75,113.79,113.57,113.7,11159.0,109.1434,109.1818,108.9707,109.0955,11159.0
2022-01-03 15:00:00,113.69,113.77,113.65,113.77,8932.0,109.0859,109.1626,109.0475,109.1626,8932.0
2022-01-03 15:10:00,113.74,113.76,113.52,113.59,21394.0,109.1338,109.153,108.9228,108.9899,21394.0
2022-01-03 15:20:00,113.59,113.69,113.47,113.69,23721.0,108.9899,109.0859,108.8748,109.0859,23721.0
2022-01-03 15:30:00,113.7,113.7,113.51,113.56,25030.0,109.0955,109.0955,108.9132,108.9611,25030.0
2022-01-03 15:40:00,113.63,113.63,113.34,113.51,48113.0,109.0283,109.0283,108.75,108.9132,48113.0
2022-01-03 15:50:00,113.51,113.55,113.0,113.12,184519.0,108.9132,108.9515,108.4238,108.539,184519.0
2022-01-04 09:30:00,113.79,114.66,113.72,114.64,80958.0,109.1818,110.0166,109.1147,109.9974,80958.0
2022-01-04 09:40:00,114.64,114.64,114.01,114.01,35019.0,109.9974,109.9974,109.3929,109.3929,35019.0
2022-01-04 09:50:00,113.96,113.99,113.68,113.74,10717.0,109.3449,109.3737,109.0763,109.1338,10717.0
2022-01-04 10:00:00,113.76,114.03,113.64,113.72,24206.0,109.153,109.4121,109.0379,109.1147,24206.0
2022-01-04 10:10:00,113.71,113.74,112.8,113.33,17475.0,109.1051,109.1338,108.2319,108.7405,17475.0
2022-01-04 10:20:00,113.36,113.45,112.96,113.09,16897.0,108.7692,108.8556,108.3854,108.5102,16897.0
2022-01-04 10:30:00,113.14,113.7,113.1,113.43,41248.0,108.5581,109.0955,108.5198,108.8364,41248.0
2022-01-04 10:40:00,113.44,113.66,113.33,113.63,28426.0,108.846,109.0571,108.7405,109.0283,28426.0
2022-01-04 10:50:00,113.61,113.72,113.32,113.7,8229.0,109.0091,109.1147,108.7309,109.0955,8229.0
2022-01-04 11:00:00,113.68,113.91,113.42,113.81,20190.0,109.0763,109.297,108.8268,109.201,20190.0
2022-01-04 11:10:00,113.79,113.9,113.65,113.85,21164.0,109.1818,109.2874,109.0475,109.2394,21164.0
2022-01-04 11:20:00,113.79,113.94,113.72,113.77,97524.0,109.1818,109.3257,109.1147,109.1626,97524.0
2022-01-04 11:30:00,113.74,113.8,113.42,113.44,10343.0,109.1338,109.1914,108.8268,108.846,10343.0
2022-01-04 11:40:00,113.44,113.83,113.43,113.77,70206.0,108.846,109.2202,108.8364,109.1626,70206.0
2022-01-04 11:50:00,113.78,113.78,113.57,113.71,10192.0,109.1722,109.1722,108.9707,109.1051,10192.0
2022-01-04 12:00:00,113.7,113.84,113.64,113.64,15156.0,109.0955,109.2298,109.0379,109.0379,15156.0
2022-01-04 12:10:00,113.66,113.79,113.53,113.77,34711.0,109.0571,109.1818,108.9324,109.1626,34711.0
2022-01-04 12:20:00,113.79,113.79,113.68,113.7,8279.0,109.1818,109.1818,109.0763,109.0955,8279.0
2022-01-04 12:30:00,113.67,113.67,113.44,113.56,12020.0,109.0667,109.0667,108.846,108.9611,12020.0
2022-01-04 12:40:00,113.48,113.86,113.48,113.73,8375.0,108.8844,109.249,108.8844,109.1243,8375.0
2022-01-04 12:50:00,113.74,113.8,113.6,113.61,10237.0,109.1338,109.1914,108.9995,109.0091,10237.0
2022-01-04 13:00:00,113.56,113.61,113.46,113.49,6011.0,108.9611,109.0091,108.8652,108.894,6011.0
2022-01-04 13:10:00,113.49,113.63,113.43,113.54,9277.0,108.894,109.0283,108.8364,108.9419,9277.0
2022-01-04 13:20:00,113.52,113.69,113.46,113.61,64710.0,108.9228,109.0859,108.8652,109.0091,64710.0
2022-01-04 13:30:00,113.59,113.76,113.46,113.76,26666.0,108.9899,109.153,108.8652,109.153,26666.0
2022-01-04 13:40:00,113.72,113.84,113.67,113.75,10851.0,109.1147,109.2298,109.0667,109.1434,10851.0
2022-01-04 13:50:00,113.72,113.72,113.21,113.26,12506.0,109.1147,109.1147,108.6253,108.6733,12506.0
2022-01-04 14:00:00,113.34,113.56,113.34,113.52,17785.0,108.75,108.9611,108.75,108.9228,17785.0
2022-01-04 14:10:00,113.52,113.67,113.4,113.4,24789.0,108.9228,109.0667,108.8076,108.8076,24789.0
2022-01-04 14:20:00,113.47,113.63,113.39,113.61,14536.0,108.8748,109.0283,108.798,109.0091,14536.0
2022-01-04 14:30:00,113.61,113.8,113.47,113.5,18321.0,109.0091,109.1914,108.8748,108.9036,18321.0
2022-01-04 14:40:00,113.53,113.57,113.44,113.57,10983.0,108.9324,108.9707,108.846,108.9707,10983.0
2022-01-04 14:50:00,113.56,113.6,113.47,113.59,13627.0,108.9611,108.9995,108.8748,108.9899,13627.0
2022-01-04 15:00:00,113.57,113.64,113.5,113.61,39889.0,108.9707,109.0379,108.9036,109.0091,39889.0
2022-01-04 15:10:00,113.6,113.8,113.48,113.51,50203.0,108.9995,109.1914,108.8844,108.9132,50203.0
2022-01-04 15:20:00,113.5,113.66,113.38,113.38,33600.0,108.9036,109.0571,108.7884,108.7884,33600.0
2022-01-04 15:30:00,113.39,113.5,113.19,113.2,43709.0,108.798,108.9036,108.6061,108.6157,43709.0
2022-01-04 15:40:00,113.18,113.44,113.13,113.29,54695.0,108.5965,108.846,108.5486,108.7021,54695.0
2022-01-04 15:50:00,113.28,113.62,113.09,113.13,282138.0,108.6925,109.0187,108.5102,108.5486,282138.0
2022-01-05 09:30:00,113.33,113.77,112.76,112.88,34356.0,108.7405,109.1626,108.1935,108.3087,34356.0
2022-01-05 09:40:00,112.89,113.31,112.79,113.11,18563.0,108.3183,108.7213,108.2223,108.5294,18563.0
2022-01-05 09:50:00,113.25,113.29,112.78,112.93,10723.0,108.6637,108.7021,108.2127,108.3566,10723.0
2022-01-05 10:00:00,112.92,113.34,112.81,113.02,50239.0,108.3471,108.75,108.2415,108.443,50239.0
2022-01-05 10:10:00,113.02,113.23,112.9,112.93,19373.0,108.443,108.6445,108.3279,108.3566,19373.0
2022-01-05 10:20:00,112.84,113.2,112.84,113.1,13127.0,108.2703,108.6157,108.2703,108.5198,13127.0
2022-01-05 10:30:00,113.14,113.15,112.77,112.84,23839.0,108.5581,108.5677,108.2031,108.2703,23839.0
2022-01-05 10:40:00,112.79,112.87,112.39,112.83,14099.0,108.2223,108.2991,107.8385,108.2607,14099.0
2022-01-05 10:50:00,112.86,112.95,112.68,112.88,31356.0,108.2895,108.3758,108.1168,108.3087,31356.0
2022-01-05 11:00:00,112.84,113.23,112.75,112.95,18379.0,108.2703,108.6445,108.1839,108.3758,18379.0
2022-01-05 11:10:00,112.92,113.16,112.89,113.09,13589.0,108.3471,108.5773,108.3183,108.5102,13589.0
2022-01-05 11:20:00,113.09,113.18,112.95,113.1,14316.0,108.5102,108.5965,108.3758,108.5198,14316.0
2022-01-05 11:30:00,113.13,113.21,113.0,113.07,10378.0,108.5486,108.6253,108.4238,108.491,10378.0
2022-01-05 11:40:00,113.04,113.07,112.87,112.96,11848.0,108.4622,108.491,108.2991,108.3854,11848.0
2022-01-05 11:50:00,112.97,113.12,112.96,113.02,10074.0,108.395,108.539,108.3854,108.443,10074.0
2022-01-05 12:00:00,113.01,113.13,112.96,113.08,9481.0,108.4334,108.5486,108.3854,108.5006,9481.0
2022-01-05 12:10:00,113.07,113.42,113.06,113.41,31674.0,108.491,108.8268,108.4814,108.8172,31674.0
2022-01-05 12:20:00,113.4,113.41,113.3,113.38,8012.0,108.8076,108.8172,108.7117,108.7884,8012.0
2022-01-05 12:30:00,113.37,113.38,113.01,113.03,9950.0,108.7788,108.7884,108.4334,108.4526,9950.0
2022-01-05 12:40:00,113.03,113.14,112.93,112.95,8631.0,108.4526,108.5581,108.3566,108.3758,8631.0
2022-01-05 12:50:00,112.84,112.98,112.84,112.9,8793.0,108.2703,108.4046,108.2703,108.3279,8793.0
2022-01-05 13:00:00,112.82,112.96,112.79,112.95,5047.0,108.2511,108.3854,108.2223,108.3758,5047.0
2022-01-05 13:10:00,112.87,112.87,112.74,112.77,8558.0,108.2991,108.2991,108.1743,108.2031,8558.0
2022-01-05 13:20:00,112.78,112.92,112.68,112.9,19263.0,108.2127,108.3471,108.1168,108.3279,19263.0
2022-01-05 13:30:00,112.93,112.93,112.63,112.66,11263.0,108.3566,108.3566,108.0688,108.0976,11263.0
2022-01-05 13:40:00,112.66,112.75,112.62,112.67,9361.0,108.0976,108.1839,108.0592,108.1072,9361.0
2022-01-05 13:50:00,112.66,112.8,112.6,112.64,17524.0,108.0976,108.2319,108.04,108.0784,17524.0
2022-01-05 14:00:00,112.62,112.78,112.1,112.1,29718.0,108.0592,108.2127,107.5603,107.5603,29718.0
2022-01-05 14:10:00,112.09,112.1,111.58,111.63,30347.0,107.5507,107.5603,107.0613,107.1093,30347.0
2022-01-05 14:20:00,111.65,111.87,111.54,111.71,21485.0,107.1285,107.3396,107.0229,107.1861,21485.0
2022-01-05 14:30:00,111.83,111.87,111.37,111.47,15908.0,107.3012,107.3396,106.8598,106.9558,15908.0
2022-01-05 14:40:00,111.41,111.43,111.13,111.23,36183.0,106.8982,106.9174,106.6295,106.7255,36183.0
2022-01-05 14:50:00,111.25,111.29,110.89,111.03,26223.0,106.7447,106.7831,106.3993,106.5336,26223.0
2022-01-05 15:00:00,111.01,111.01,110.58,110.65,32642.0,106.5144,106.5144,106.1018,106.169,32642.0
2022-01-05 15:10:00,110.63,110.79,110.44,110.54,36552.0,106.1498,106.3033,105.9675,106.0634,36552.0
2022-01-05 15:20:00,110.54,110.74,110.45,110.48,50156.0,106.0634,106.2553,105.9771,106.0059,50156.0
2022-01-05 15:30:00,110.49,110.63,110.36,110.55,68344.0,106.0155,106.1498,105.8907,106.073,68344.0
2022-01-05 15:40:00,110.56,110.64,110.22,110.24,65573.0,106.0826,106.1594,105.7564,105.7756,65573.0
2022-01-05 15:50:00,110.2,110.32,109.6,109.64,354286.0,105.7372,105.8523,105.1615,105.1999,354286.0
2022-01-06 09:30:00,110.62,110.62,109.22,110.28,46444.0,106.1402,106.1402,104.7969,105.814,46444.0
2022-01-06 09:40:00,110.28,110.32,109.64,109.89,17524.0,105.814,105.8523,105.1999,105.4398,17524.0
2022-01-06 09:50:00,109.91,110.09,109.21,109.35,20435.0,105.459,105.6317,104.7873,104.9216,20435.0
2022-01-06 10:00:00,109.42,109.5,108.75,109.09,23992.0,104.9888,105.0656,104.3459,104.6722,23992.0
2022-01-06 10:10:00,109.06,109.12,108.72,108.78,16713.0,104.6434,104.7009,104.3171,104.3747,16713.0
2022-01-06 10:20:00,108.82,109.77,108.82,109.45,23249.0,104.4131,105.3246,104.4131,105.0176,23249.0
2022-01-06 10:30:00,109.58,109.83,109.56,109.65,40215.0,105.1423,105.3822,105.1231,105.2095,40215.0
2022-01-06 10:40:00,109.66,109.92,109.45,109.67,22393.0,105.2191,105.4685,105.0176,105.2287,22393.0
2022-01-06 10:50:00,109.69,109.74,109.57,109.67,22572.0,105.2479,105.2958,105.1327,105.2287,22572.0
2022-01-06 11:00:00,109.62,109.73,109.3,109.6,9650.0,105.1807,105.2862,104.8737,105.1615,9650.0
2022-01-06 11:10:00,109.6,109.67,109.0,109.06,33253.0,105.1615,105.2287,104.5858,104.6434,33253.0
2022-01-06 11:20:00,108.99,109.27,108.91,108.96,13665.0,104.5762,104.8449,104.4994,104.5474,13665.0
2022-01-06 11:30:00,108.96,109.0,108.3,108.57,23882.0,104.5474,104.5858,103.9142,104.1732,23882.0
2022-01-06 11:40:00,108.57,108.96,108.52,108.86,18129.0,104.1732,104.5474,104.1252,104.4515,18129.0
2022-01-06 11:50:00,108.87,108.93,108.66,108.91,34312.0,104.4611,104.5186,104.2596,104.4994,34312.0
2022-01-06 12:00:00,108.88,109.12,108.84,109.11,28573.0,104.4707,104.7009,104.4323,104.6913,28573.0
2022-01-06 12:10:00,109.06,109.12,108.89,109.07,27508.0,104.6434,104.7009,104.4803,104.653,27508.0
2022-01-06 12:20:00,109.1,109.78,109.05,109.73,19012.0,104.6818,105.3342,104.6338,105.2862,19012.0
2022-01-06 12:30:00,109.74,109.74,109.48,109.67,72147.0,105.2958,105.2958,105.0464,105.2287,72147.0
2022-01-06 12:40:00,109.65,110.0,109.59,109.96,45840.0,105.2095,105.5453,105.1519,105.5069,45840.0
2022-01-06 12:50:00,109.95,110.06,109.85,109.9,10000.0,105.4973,105.6029,105.4014,105.4494,10000.0
2022-01-06 13:00:00,109.91,109.97,109.8,109.95,10337.0,105.459,105.5165,105.3534,105.4973,10337.0
2022-01-06 13:10:00,109.95,109.97,109.6,109.81,10119.0,105.4973,105.5165,105.1615,105.363,10119.0
2022-01-06 13:20:00,109.82,109.82,109.39,109.6,10738.0,105.3726,105.3726,104.96,105.1615,10738.0
2022-01-06 13:30:00,109.58,109.7,109.33,109.37,7526.0,105.1423,105.2575,104.9024,104.9408,7526.0
2022-01-06 13:40:00,109.46,109.8,109.45,109.69,7647.0,105.0272,105.3534,105.0176,105.2479,7647.0
2022-01-06 13:50:00,109.73,109.79,109.61,109.75,13391.0,105.2862,105.3438,105.1711,105.3054,13391.0
2022-01-06 14:00:00,109.77,109.83,109.52,109.74,6347.0,105.3246,105.3822,105.0847,105.2958,6347.0
2022-01-06 14:10:00,109.84,110.01,109.78,109.92,14199.0,105.3918,105.5549,105.3342,105.4685,14199.0
2022-01-06 14:20:00,109.97,110.0,109.69,109.74,8353.0,105.5165,105.5453,105.2479,105.2958,8353.0
2022-01-06 14:30:00,109.74,109.85,109.59,109.7,9209.0,105.2958,105.4014,105.1519,105.2575,9209.0
2022-01-06 14:40:00,109.69,109.78,109.63,109.67,12398.0,105.2479,105.3342,105.1903,105.2287,12398.0
2022-01-06 14:50:00,109.7,109.78,109.62,109.62,12917.0,105.2575,105.3342,105.1807,105.1807,12917.0
2022-01-06 15:00:00,109.61,109.75,109.55,109.55,12694.0,105.1711,105.3054,105.1135,105.1135,12694.0
2022-01-06 15:10:00,109.51,109.53,109.2,109.29,10924.0,105.0752,105.0943,104.7777,104.8641,10924.0
2022-01-06 15:20:00,109.34,109.62,109.27,109.6,31384.0,104.912,105.1807,104.8449,105.1615,31384.0
2022-01-06 15:30:00,109.57,109.62,109.45,109.5,25719.0,105.1327,105.1807,105.0176,105.0656,25719.0
2022-01-06 15:40:00,109.49,109.6,109.37,109.41,31645.0,105.056,105.1615,104.9408,104.9792,31645.0
2022-01-06 15:50:00,109.44,109.6,109.32,109.46,130122.0,105.008,105.1615,104.8928,105.0272,130122.0
2022-01-07 09:30:00,108.67,108.67,107.59,108.34,49717.0,104.2692,104.2692,103.2329,103.9525,49717.0
2022-01-07 09:40:00,108.18,108.43,107.9,108.0,14253.0,103.799,104.0389,103.5304,103.6263,14253.0
2022-01-07 09:50:00,107.94,108.2,107.75,107.86,22865.0,103.5687,103.8182,103.3864,103.492,22865.0
2022-01-07 10:00:00,107.9,107.9,107.25,107.34,63080.0,103.5304,103.5304,102.9067,102.993,63080.0
2022-01-07 10:10:00,107.34,107.52,107.17,107.43,108440.0,102.993,103.1657,102.8299,103.0794,108440.0
2022-01-07 10:20:00,107.36,107.61,107.06,107.47,31794.0,103.0122,103.2521,102.7244,103.1178,31794.0
2022-01-07 10:30:00,107.48,107.73,107.28,107.37,46447.0,103.1274,103.3672,102.9355,103.0218,46447.0
2022-01-07 10:40:00,107.36,107.43,106.63,106.63,22105.0,103.0122,103.0794,102.3118,102.3118,22105.0
2022-01-07 10:50:00,106.65,106.97,106.48,106.83,135639.0,102.331,102.638,102.1679,102.5037,135639.0
2022-01-07 11:00:00,106.85,107.01,106.75,106.85,38269.0,102.5229,102.6764,102.4269,102.5229,38269.0
2022-01-07 11:10:00,106.8,106.92,106.4,106.46,15169.0,102.4749,102.59,102.0911,102.1487,15169.0
2022-01-07 11:20:00,106.46,106.84,106.46,106.81,38734.0,102.1487,102.5133,102.1487,102.4845,38734.0
2022-01-07 11:30:00,106.8,106.84,106.47,106.61,14591.0,102.4749,102.5133,102.1583,102.2926,14591.0
2022-01-07 11:40:00,106.58,106.91,106.42,106.91,46805.0,102.2638,102.5804,102.1103,102.5804,46805.0
2022-01-07 11:50:00,106.94,106.96,106.66,106.81,19436.0,102.6092,102.6284,102.3406,102.4845,19436.0
2022-01-07 12:00:00,106.81,106.85,106.61,106.63,31732.0,102.4845,102.5229,102.2926,102.3118,31732.0
2022-01-07 12:10:00,106.64,106.75,106.56,106.73,27476.0,102.3214,102.4269,102.2446,102.4077,27476.0
2022-01-07 12:20:00,106.71,106.71,106.43,106.43,15235.0,102.3885,102.3885,102.1199,102.1199,15235.0
2022-01-07 12:30:00,106.42,106.54,106.1,106.11,25443.0,102.1103,102.2254,101.8032,101.8128,25443.0
2022-01-07 12:40:00,106.09,106.21,106.02,106.03,31524.0,101.7937,101.9088,101.7265,101.7361,31524.0
2022-01-07 12:50:00,106.03,106.21,105.9,106.16,44613.0,101.7361,101.9088,101.6113,101.8608,44613.0
2022-01-07 13:00:00,106.16,106.16,105.85,105.97,45052.0,101.8608,101.8608,101.5634,101.6785,45052.0
2022-01-07 13:10:00,105.96,106.14,105.92,106.02,39422.0,101.6689,101.8416,101.6305,101.7265,39422.0
2022-01-07 13:20:00,106.03,106.06,105.57,105.6,38399.0,101.7361,101.7649,101.2947,101.3235,38399.0
2022-01-07 13:30:00,105.59,105.72,105.33,105.45,41319.0,101.3139,101.4386,101.0644,101.1796,41319.0
2022-01-07 13:40:00,105.45,105.8,105.44,105.77,44184.0,101.1796,101.5154,101.17,101.4866,44184.0
2022-01-07 13:50:00,105.77,106.14,105.65,105.92,38822.0,101.4866,101.8416,101.3715,101.6305,38822.0
2022-01-07 14:00:00,105.94,106.03,105.75,105.77,47485.0,101.6497,101.7361,101.4674,101.4866,47485.0
2022-01-07 14:10:00,105.74,105.85,105.66,105.68,29298.0,101.4578,101.5634,101.3811,101.4003,29298.0
2022-01-07 14:20:00,105.66,105.66,105.04,105.3,47586.0,101.3811,101.3811,100.7862,101.0356,47586.0
2022-01-07 14:30:00,105.31,105.48,104.97,105.41,79782.0,101.0452,101.2084,100.719,101.1412,79782.0
2022-01-07 14:40:00,105.4,106.06,105.4,106.0,29788.0,101.1316,101.7649,101.1316,101.7073,29788.0
2022-01-07 14:50:00,106.01,106.19,105.95,106.0,24370.0,101.7169,101.8896,101.6593,101.7073,24370.0
2022-01-07 15:00:00,105.99,106.05,105.84,105.84,27083.0,101.6977,101.7553,101.5538,101.5538,27083.0
2022-01-07 15:10:00,105.86,105.86,105.34,105.48,34912.0,101.573,101.573,101.074,101.2084,34912.0
2022-01-07 15:20:00,105.47,105.5,105.28,105.49,33530.0,101.1988,101.2275,101.0165,101.2179,33530.0
2022-01-07 15:30:00,105.48,105.69,105.36,105.53,82533.0,101.2084,101.4098,101.0932,101.2563,82533.0
2022-01-07 15:40:00,105.52,105.56,105.28,105.39,84387.0,101.2467,101.2851,101.0165,101.122,84387.0
2022-01-07 15:50:00,105.33,105.44,104.9,104.96,285856.0,101.0644,101.17,100.6518,100.7094,285856.0
2022-01-10 09:30:00,104.29,104.42,102.53,102.89,64120.0,100.0665,100.1913,98.3778,98.7232,64120.0
2022-01-10 09:40:00,102.92,103.09,101.88,101.9,245102.0,98.752,98.9151,97.7541,97.7733,245102.0
2022-01-10 09:50:00,101.98,101.98,101.41,101.55,121632.0,97.8501,97.8501,97.3032,97.4375,121632.0
2022-01-10 10:00:00,101.62,102.04,101.51,101.86,113860.0,97.5047,97.9077,97.3991,97.735,113860.0
2022-01-10 10:10:00,101.83,101.86,101.42,101.45,143540.0,97.7062,97.735,97.3128,97.3416,143540.0
2022-01-10 10:20:00,101.49,101.65,101.36,101.52,93859.0,97.3799,97.5335,97.2552,97.4087,93859.0
2022-01-10 10:30:00,101.49,101.92,101.32,101.46,81227.0,97.3799,97.7925,97.2168,97.3512,81227.0
2022-01-10 10:40:00,101.52,101.54,100.94,100.95,79188.0,97.4087,97.4279,96.8522,96.8618,79188.0
2022-01-10 10:50:00,100.98,101.61,100.94,101.44,42017.0,96.8906,97.4951,96.8522,97.332,42017.0
2022-01-10 11:00:00,101.37,101.58,101.26,101.54,51353.0,97.2648,97.4663,97.1593,97.4279,51353.0
2022-01-10 11:10:00,101.54,101.71,101.39,101.66,55890.0,97.4279,97.591,97.284,97.5431,55890.0
2022-01-10 11:20:00,101.66,102.28,101.56,102.25,118937.0,97.5431,98.1379,97.4471,98.1092,118937.0
2022-01-10 11:30:00,102.25,102.53,102.19,102.21,62273.0,98.1092,98.3778,98.0516,98.0708,62273.0
2022-01-10 11:40:00,102.2,102.35,102.07,102.23,25459.0,98.0612,98.2051,97.9364,98.09,25459.0
2022-01-10 11:50:00,102.2,102.48,102.03,102.47,38279.0,98.0612,98.3298,97.8981,98.3203,38279.0
2022-01-10 12:00:00,102.48,102.6,102.15,102.16,26149.0,98.3298,98.445,98.0132,98.0228,26149.0
2022-01-10 12:10:00,102.16,102.53,102.15,102.25,26973.0,98.0228,98.3778,98.0132,98.1092,26973.0
2022-01-10 12:20:00,102.28,102.53,102.25,102.35,24348.0,98.1379,98.3778,98.1092,98.2051,24348.0
2022-01-10 12:30:00,102.3,102.4,102.21,102.4,117021.0,98.1571,98.2531,98.0708,98.2531,117021.0
2022-01-10 12:40:00,102.37,102.46,102.22,102.29,26749.0,98.2243,98.3107,98.0804,98.1475,26749.0
2022-01-10 12:50:00,102.27,102.73,102.23,102.48,53673.0,98.1283,98.5697,98.09,98.3298,53673.0
2022-01-10 13:00:00,102.48,102.57,102.27,102.32,21273.0,98.3298,98.4162,98.1283,98.1763,21273.0
2022-01-10 13:10:00,102.36,102.59,102.29,102.59,32305.0,98.2147,98.4354,98.1475,98.4354,32305.0
2022-01-10 13:20:00,102.59,102.82,102.47,102.77,31209.0,98.4354,98.6561,98.3203,98.6081,31209.0
2022-01-10 13:30:00,102.75,102.79,102.61,102.7,20848.0,98.5889,98.6273,98.4546,98.5409,20848.0
2022-01-10 13:40:00,102.68,103.05,102.65,103.01,38518.0,98.5217,98.8768,98.493,98.8384,38518.0
2022-01-10 13:50:00,103.03,103.33,103.03,103.32,33105.0,98.8576,99.1454,98.8576,99.1358,33105.0
2022-01-10 14:00:00,103.33,103.54,103.2,103.54,45965.0,99.1454,99.3469,99.0207,99.3469,45965.0
2022-01-10 14:10:00,103.55,103.55,103.38,103.44,56160.0,99.3565,99.3565,99.1934,99.251,56160.0
2022-01-10 14:20:00,103.41,103.48,103.3,103.45,23101.0,99.2222,99.2893,99.1166,99.2606,23101.0
2022-01-10 14:30:00,103.47,103.47,103.15,103.17,21539.0,99.2798,99.2798,98.9727,98.9919,21539.0
2022-01-10 14:40:00,103.17,103.46,103.17,103.32,24462.0,98.9919,99.2702,98.9919,99.1358,24462.0
2022-01-10 14:50:00,103.33,103.33,103.0,103.09,24517.0,99.1454,99.1454,98.8288,98.9151,24517.0
2022-01-10 15:00:00,103.15,103.3,102.82,102.89,30062.0,98.9727,99.1166,98.6561,98.7232,30062.0
2022-01-10 15:10:00,102.9,103.09,102.64,102.87,20427.0,98.7328,98.9151,98.4834,98.7041,20427.0
2022-01-10 15:20:00,102.84,103.22,102.75,103.04,53265.0,98.6753,99.0399,98.5889,98.8672,53265.0
2022-01-10 15:30:00,103.02,103.31,102.87,103.19,41972.0,98.848,99.1262,98.7041,99.0111,41972.0
2022-01-10 15:40:00,103.21,103.3,102.94,103.07,80352.0,99.0303,99.1166,98.7712,98.896,80352.0
2022-01-10 15:50:00,103.1,103.42,102.93,103.19,369783.0,98.9247,99.2318,98.7616,99.0111,369783.0
2022-01-11 09:30:00,102.96,103.99,102.6,103.31,122012.0,98.7904,99.7787,98.445,99.1262,122012.0
2022-01-11 09:40:00,103.39,103.49,102.89,103.17,52384.0,99.203,99.2989,98.7232,98.9919,52384.0
2022-01-11 09:50:00,103.12,103.56,102.93,103.16,39208.0,98.9439,99.3661,98.7616,98.9823,39208.0
2022-01-11 10:00:00,103.15,104.11,103.15,103.93,59522.0,98.9727,99.8938,98.9727,99.7211,59522.0
2022-01-11 10:10:00,103.93,104.37,103.93,104.36,15880.0,99.7211,100.1433,99.7211,100.1337,15880.0
2022-01-11 10:20:00,104.37,104.51,103.99,104.29,32117.0,100.1433,100.2776,99.7787,100.0665,32117.0
2022-01-11 10:30:00,104.28,104.55,103.82,103.88,19314.0,100.057,100.316,99.6156,99.6731,19314.0
2022-01-11 10:40:00,103.9,103.95,103.54,103.75,20388.0,99.6923,99.7403,99.3469,99.5484,20388.0
2022-01-11 10:50:00,103.73,104.03,103.69,104.03,26671.0,99.5292,99.8171,99.4908,99.8171,26671.0
2022-01-11 11:00:00,104.05,104.46,103.97,104.38,27226.0,99.8363,100.2297,99.7595,100.1529,27226.0
2022-01-11 11:10:00,104.43,105.3,104.4,105.23,34500.0,100.2009,101.0356,100.1721,100.9685,34500.0
2022-01-11 11:20:00,105.2,105.62,105.03,105.53,32005.0,100.9397,101.3427,100.7766,101.2563,32005.0
2022-01-11 11:30:00,105.5,106.12,105.48,106.1,32089.0,101.2275,101.8224,101.2084,101.8032,32089.0
2022-01-11 11:40:00,106.12,106.38,106.03,106.37,24518.0,101.8224,102.0719,101.7361,102.0623,24518.0
2022-01-11 11:50:00,106.4,106.6,106.36,106.55,38934.0,102.0911,102.283,102.0527,102.235,38934.0
2022-01-11 12:00:00,106.55,106.65,106.48,106.58,35198.0,102.235,102.331,102.1679,102.2638,35198.0
2022-01-11 12:10:00,106.62,106.63,106.35,106.51,19605.0,102.3022,102.3118,102.0431,102.1966,19605.0
2022-01-11 12:20:00,106.51,106.62,106.4,106.53,18023.0,102.1966,102.3022,102.0911,102.2158,18023.0
2022-01-11 12:30:00,106.52,106.7,106.41,106.57,14251.0,102.2062,102.3789,102.1007,102.2542,14251.0
2022-01-11 12:40:00,106.57,106.69,106.43,106.49,22893.0,102.2542,102.3694,102.1199,102.1775,22893.0
2022-01-11 12:50:00,106.48,106.59,106.44,106.44,16459.0,102.1679,102.2734,102.1295,102.1295,16459.0
2022-01-11 13:00:00,106.42,106.42,106.18,106.26,20972.0,102.1103,102.1103,101.88,101.9568,20972.0
2022-01-11 13:10:00,106.26,106.48,106.23,106.32,49627.0,101.9568,102.1679,101.928,102.0143,49627.0
2022-01-11 13:20:00,106.33,106.55,106.22,106.22,64083.0,102.0239,102.235,101.9184,101.9184,64083.0
2022-01-11 13:30:00,106.09,106.45,106.06,106.45,45936.0,101.7937,102.1391,101.7649,102.1391,45936.0
2022-01-11 13:40:00,106.49,106.61,106.33,106.41,27885.0,102.1775,102.2926,102.0239,102.1007,27885.0
2022-01-11 13:50:00,106.43,106.84,106.43,106.67,16158.0,102.1199,102.5133,102.1199,102.3502,16158.0
2022-01-11 14:00:00,106.69,106.69,106.41,106.47,20019.0,102.3694,102.3694,102.1007,102.1583,20019.0
2022-01-11 14:10:00,106.45,106.56,106.27,106.48,18602.0,102.1391,102.2446,101.9664,102.1679,18602.0
2022-01-11 14:20:00,106.45,106.59,106.37,106.55,24937.0,102.1391,102.2734,102.0623,102.235,24937.0
2022-01-11 14:30:00,106.55,106.57,106.33,106.46,17734.0,102.235,102.2542,102.0239,102.1487,17734.0
2022-01-11 14:40:00,106.49,106.6,106.45,106.57,25442.0,102.1775,102.283,102.1391,102.2542,25442.0
2022-01-11 14:50:00,106.57,106.67,106.49,106.57,38137.0,102.2542,102.3502,102.1775,102.2542,38137.0
2022-01-11 15:00:00,106.57,106.85,106.48,106.8,34699.0,102.2542,102.5229,102.1679,102.4749,34699.0
2022-01-11 15:10:00,106.88,107.06,106.81,107.01,31508.0,102.5517,102.7244,102.4845,102.6764,31508.0
2022-01-11 15:20:00,107.03,107.07,106.86,107.01,37922.0,102.6956,102.734,102.5325,102.6764,37922.0
2022-01-11 15:30:00,107.0,107.01,106.52,106.56,77626.0,102.6668,102.6764,102.2062,102.2446,77626.0
2022-01-11 15:40:00,106.53,106.59,106.45,106.51,75507.0,102.2158,102.2734,102.1391,102.1966,75507.0
2022-01-11 15:50:00,106.51,106.94,106.19,106.92,281755.0,102.1966,102.6092,101.8896,102.59,281755.0
2022-01-12 09:30:00,107.61,108.67,107.29,108.02,39919.0,103.2521,104.2692,102.9451,103.6455,39919.0
2022-01-12 09:40:00,108.01,108.23,107.86,108.06,12175.0,103.6359,103.847,103.492,103.6839,12175.0
2022-01-12 09:50:00,108.04,108.52,107.92,108.44,10900.0,103.6647,104.1252,103.5495,104.0485,10900.0
2022-01-12 10:00:00,108.52,108.56,107.86,108.2,12864.0,104.1252,104.1636,103.492,103.8182,12864.0
2022-01-12 10:10:00,108.21,108.21,107.49,107.49,18900.0,103.8278,103.8278,103.137,103.137,18900.0
2022-01-12 10:20:00,107.49,107.54,106.72,106.84,22173.0,103.137,103.1849,102.3981,102.5133,22173.0
2022-01-12 10:30:00,106.89,106.9,106.05,106.12,66013.0,102.5613,102.5708,101.7553,101.8224,66013.0
2022-01-12 10:40:00,106.11,106.24,105.83,106.08,15197.0,101.8128,101.9376,101.5442,101.7841,15197.0
2022-01-12 10:50:00,106.1,106.11,105.75,105.87,12103.0,101.8032,101.8128,101.4674,101.5826,12103.0
2022-01-12 11:00:00,105.85,105.88,104.98,105.12,30847.0,101.5634,101.5922,100.7286,100.8629,30847.0
2022-01-12 11:10:00,105.17,105.17,104.83,104.9,52379.0,100.9109,100.9109,100.5847,100.6518,52379.0
2022-01-12 11:20:00,104.88,105.04,104.64,104.89,38144.0,100.6327,100.7862,100.4024,100.6422,38144.0
2022-01-12 11:30:00,104.85,105.11,104.82,104.94,67726.0,100.6039,100.8533,100.5751,100.6902,67726.0
2022-01-12 11:40:00,104.98,105.07,104.64,104.85,27321.0,100.7286,100.815,100.4024,100.6039,27321.0
2022-01-12 11:50:00,104.87,105.02,104.81,104.97,13663.0,100.6231,100.767,100.5655,100.719,13663.0
2022-01-12 12:00:00,104.97,105.0,104.67,104.77,11240.0,100.719,100.7478,100.4312,100.5271,11240.0
2022-01-12 12:10:00,104.8,105.15,104.8,104.85,29907.0,100.5559,100.8917,100.5559,100.6039,29907.0
2022-01-12 12:20:00,104.8,104.84,104.56,104.69,74323.0,100.5559,100.5943,100.3256,100.4503,74323.0
2022-01-12 12:30:00,104.69,105.02,104.64,104.98,26083.0,100.4503,100.767,100.4024,100.7286,26083.0
2022-01-12 12:40:00,105.01,105.24,105.0,105.22,18581.0,100.7574,100.9781,100.7478,100.9589,18581.0
2022-01-12 12:50:00,105.22,105.23,105.0,105.0,13659.0,100.9589,100.9685,100.7478,100.7478,13659.0
2022-01-12 13:00:00,105.0,105.23,104.92,105.21,27054.0,100.7478,100.9685,100.671,100.9493,27054.0
2022-01-12 13:10:00,105.25,105.32,104.97,105.23,13745.0,100.9877,101.0548,100.719,100.9685,13745.0
2022-01-12 13:20:00,105.23,105.41,105.19,105.33,11136.0,100.9685,101.1412,100.9301,101.0644,11136.0
2022-01-12 13:30:00,105.31,105.62,105.27,105.62,13069.0,101.0452,101.3427,101.0069,101.3427,13069.0
2022-01-12 13:40:00,105.6,105.83,105.59,105.69,35573.0,101.3235,101.5442,101.3139,101.4098,35573.0
2022-01-12 13:50:00,105.58,105.95,105.54,105.9,77782.0,101.3043,101.6593,101.2659,101.6113,77782.0
2022-01-12 14:00:00,105.86,106.04,105.65,105.98,23100.0,101.573,101.7457,101.3715,101.6881,23100.0
2022-01-12 14:10:00,105.94,106.22,105.93,106.12,10589.0,101.6497,101.9184,101.6401,101.8224,10589.0
2022-01-12 14:20:00,106.12,106.28,106.03,106.25,9892.0,101.8224,101.976,101.7361,101.9472,9892.0
2022-01-12 14:30:00,106.23,106.24,106.06,106.17,10495.0,101.928,101.9376,101.7649,101.8704,10495.0
2022-01-12 14:40:00,106.15,106.15,105.92,105.94,12394.0,101.8512,101.8512,101.6305,101.6497,12394.0
2022-01-12 14:50:00,105.96,106.15,105.91,106.13,23151.0,101.6689,101.8512,101.6209,101.832,23151.0
2022-01-12 15:00:00,106.06,106.06,105.59,105.63,14339.0,101.7649,101.7649,101.3139,101.3523,14339.0
2022-01-12 15:10:00,105.55,105.71,105.47,105.65,16673.0,101.2755,101.429,101.1988,101.3715,16673.0
2022-01-12 15:20:00,105.65,105.65,105.3,105.39,24809.0,101.3715,101.3715,101.0356,101.122,24809.0
2022-01-12 15:30:00,105.37,105.49,105.26,105.33,35699.0,101.1028,101.2179,100.9973,101.0644,35699.0
2022-01-12 15:40:00,105.33,105.62,105.22,105.4,31297.0,101.0644,101.3427,100.9589,101.1316,31297.0
2022-01-12 15:50:00,105.44,105.8,105.37,105.44,127082.0,101.17,101.5154,101.1028,101.17,127082.0
2022-01-13 09:30:00,105.74,106.24,105.56,106.1,26797.0,101.4578,101.9376,101.2851,101.8032,26797.0
2022-01-13 09:40:00,106.14,106.31,105.53,106.29,15478.0,101.8416,102.0047,101.2563,101.9856,15478.0
2022-01-13 09:50:00,106.28,106.33,105.89,106.13,31886.0,101.976,102.0239,101.6017,101.832,31886.0
2022-01-13 10:00:00,106.07,106.2,105.76,105.78,11529.0,101.7745,101.8992,101.477,101.4962,11529.0
2022-01-13 10:10:00,105.66,105.95,105.54,105.6,13699.0,101.3811,101.6593,101.2659,101.3235,13699.0
2022-01-13 10:20:00,105.65,105.82,105.52,105.72,24453.0,101.3715,101.5346,101.2467,101.4386,24453.0
2022-01-13 10:30:00,105.72,105.81,105.04,105.08,37115.0,101.4386,101.525,100.7862,100.8246,37115.0
2022-01-13 10:40:00,105.12,105.18,104.91,105.12,40238.0,100.8629,100.9205,100.6614,100.8629,40238.0
2022-01-13 10:50:00,105.03,105.03,104.59,104.95,32273.0,100.7766,100.7766,100.3544,100.6998,32273.0
2022-01-13 11:00:00,104.93,105.07,104.69,104.91,32991.0,100.6806,100.815,100.4503,100.6614,32991.0
2022-01-13 11:10:00,104.84,105.12,104.69,104.94,24285.0,100.5943,100.8629,100.4503,100.6902,24285.0
2022-01-13 11:20:00,104.95,105.17,104.92,105.17,38035.0,100.6998,100.9109,100.671,100.9109,38035.0
2022-01-13 11:30:00,105.15,105.84,105.09,105.82,47805.0,100.8917,101.5538,100.8341,101.5346,47805.0
2022-01-13 11:40:00,105.78,105.88,105.67,105.78,13075.0,101.4962,101.5922,101.3907,101.4962,13075.0
2022-01-13 11:50:00,105.79,105.86,105.67,105.69,17415.0,101.5058,101.573,101.3907,101.4098,17415.0
2022-01-13 12:00:00,105.64,105.66,105.24,105.51,12736.0,101.3619,101.3811,100.9781,101.2371,12736.0
2022-01-13 12:10:00,105.5,105.5,104.73,104.8,15069.0,101.2275,101.2275,100.4887,100.5559,15069.0
2022-01-13 12:20:00,104.78,104.87,104.45,104.83,11735.0,100.5367,100.6231,100.2201,100.5847,11735.0
2022-01-13 12:30:00,104.79,105.14,104.63,104.95,9336.0,100.5463,100.8821,100.3928,100.6998,9336.0
2022-01-13 12:40:00,104.93,104.95,104.5,104.61,10745.0,100.6806,100.6998,100.268,100.3736,10745.0
2022-01-13 12:50:00,104.63,105.02,104.61,105.02,8265.0,100.3928,100.767,100.3736,100.767,8265.0
2022-01-13 13:00:00,105.02,105.32,104.79,105.27,10252.0,100.767,101.0548,100.5463,101.0069,10252.0
2022-01-13 13:10:00,105.2,105.32,105.06,105.26,12088.0,100.9397,101.0548,100.8054,100.9973,12088.0
2022-01-13 13:20:00,105.27,105.44,105.22,105.4,10146.0,101.0069,101.17,100.9589,101.1316,10146.0
2022-01-13 13:30:00,105.39,105.39,105.07,105.23,9507.0,101.122,101.122,100.815,100.9685,9507.0
2022-01-13 13:40:00,105.25,105.44,105.17,105.42,10566.0,100.9877,101.17,100.9109,101.1508,10566.0
2022-01-13 13:50:00,105.45,105.73,105.4,105.7,15724.0,101.1796,101.4482,101.1316,101.4194,15724.0
2022-01-13 14:00:00,105.68,105.8,105.57,105.63,13071.0,101.4003,101.5154,101.2947,101.3523,13071.0
2022-01-13 14:10:00,105.6,105.6,105.31,105.39,11973.0,101.3235,101.3235,101.0452,101.122,11973.0
2022-01-13 14:20:00,105.4,105.6,105.36,105.53,14341.0,101.1316,101.3235,101.0932,101.2563,14341.0
2022-01-13 14:30:00,105.51,105.58,105.3,105.31,10392.0,101.2371,101.3043,101.0356,101.0452,10392.0
2022-01-13 14:40:00,105.33,105.44,105.22,105.22,8799.0,101.0644,101.17,100.9589,100.9589,8799.0
2022-01-13 14:50:00,105.23,105.56,105.23,105.56,9077.0,100.9685,101.2851,100.9685,101.2851,9077.0
2022-01-13 15:00:00,105.52,105.55,105.29,105.5,26434.0,101.2467,101.2755,101.026,101.2275,26434.0
2022-01-13 15:10:00,105.52,105.58,105.38,105.43,22134.0,101.2467,101.3043,101.1124,101.1604,22134.0
2022-01-13 15:20:00,105.4,105.43,105.03,105.25,16010.0,101.1316,101.1604,100.7766,100.9877,16010.0
2022-01-13 15:30:00,105.25,105.31,104.91,104.95,25218.0,100.9877,101.0452,100.6614,100.6998,25218.0
2022-01-13 15:40:00,104.97,105.01,104.7,104.7,54932.0,100.719,100.7574,100.4599,100.4599,54932.0
2022-01-13 15:50:00,104.68,104.83,104.5,104.73,140955.0,100.4408,100.5847,100.268,100.4887,140955.0
2022-01-14 09:30:00,103.82,104.14,102.68,103.01,104337.0,99.6156,99.9226,98.5217,98.8384,104337.0
2022-01-14 09:40:00,103.02,103.23,102.78,102.97,46669.0,98.848,99.0495,98.6177,98.8,46669.0
2022-01-14 09:50:00,102.98,103.46,102.89,103.16,46110.0,98.8096,99.2702,98.7232,98.9823,46110.0
2022-01-14 10:00:00,103.17,103.34,102.96,103.06,36676.0,98.9919,99.155,98.7904,98.8864,36676.0
2022-01-14 10:10:00,103.04,103.25,102.66,103.2,129239.0,98.8672,99.0687,98.5026,99.0207,129239.0
2022-01-14 10:20:00,103.15,103.15,102.04,102.3,148782.0,98.9727,98.9727,97.9077,98.1571,148782.0
2022-01-14 10:30:00,102.31,102.36,102.03,102.21,51036.0,98.1667,98.2147,97.8981,98.0708,51036.0
2022-01-14 10:40:00,102.22,102.46,102.14,102.37,35821.0,98.0804,98.3107,98.0036,98.2243,35821.0
2022-01-14 10:50:00,102.35,102.35,101.77,101.87,30333.0,98.2051,98.2051,97.6486,97.7445,30333.0
2022-01-14 11:00:00,101.9,102.12,101.24,101.31,151212.0,97.7733,97.9844,97.1401,97.2072,151212.0
2022-01-14 11:10:00,101.29,101.62,101.17,101.45,32439.0,97.188,97.5047,97.0729,97.3416,32439.0
2022-01-14 11:20:00,101.47,101.7,101.37,101.38,49698.0,97.3607,97.5814,97.2648,97.2744,49698.0
2022-01-14 11:30:00,101.41,102.12,101.3,101.87,64621.0,97.3032,97.9844,97.1976,97.7445,64621.0
2022-01-14 11:40:00,101.88,102.42,101.88,102.21,73654.0,97.7541,98.2723,97.7541,98.0708,73654.0
2022-01-14 11:50:00,102.24,102.29,101.89,101.99,30387.0,98.0996,98.1475,97.7637,97.8597,30387.0
2022-01-14 12:00:00,101.94,101.94,101.75,101.79,46663.0,97.8117,97.8117,97.6294,97.6678,46663.0
2022-01-14 12:10:00,101.76,101.89,101.49,101.54,44851.0,97.639,97.7637,97.3799,97.4279,44851.0
2022-01-14 12:20:00,101.53,101.59,101.31,101.47,25727.0,97.4183,97.4759,97.2072,97.3607,25727.0
2022-01-14 12:30:00,101.47,101.69,101.4,101.42,78690.0,97.3607,97.5718,97.2936,97.3128,78690.0
2022-01-14 12:40:00,101.36,101.37,100.94,101.0,19823.0,97.2552,97.2648,96.8522,96.9098,19823.0
2022-01-14 12:50:00,100.98,101.07,100.91,100.93,19866.0,96.8906,96.9769,96.8234,96.8426,19866.0
2022-01-14 13:00:00,100.9,101.02,100.81,100.86,24186.0,96.8138,96.929,96.7275,96.7755,24186.0
2022-01-14 13:10:00,100.86,101.01,100.75,100.87,96090.0,96.7755,96.9194,96.6699,96.785,96090.0
2022-01-14 13:20:00,100.85,100.91,100.56,100.75,29321.0,96.7659,96.8234,96.4876,96.6699,29321.0
2022-01-14 13:30:00,100.72,101.02,100.71,100.91,70288.0,96.6411,96.929,96.6315,96.8234,70288.0
2022-01-14 13:40:00,100.85,101.15,100.83,100.92,79582.0,96.7659,97.0537,96.7467,96.833,79582.0
2022-01-14 13:50:00,100.91,101.38,100.9,101.33,39076.0,96.8234,97.2744,96.8138,97.2264,39076.0
2022-01-14 14:00:00,101.34,101.66,101.07,101.15,113059.0,97.236,97.5431,96.9769,97.0537,113059.0
2022-01-14 14:10:00,101.15,101.29,100.99,101.1,22542.0,97.0537,97.188,96.9002,97.0057,22542.0
2022-01-14 14:20:00,101.08,101.2,100.9,100.93,30332.0,96.9865,97.1017,96.8138,96.8426,30332.0
2022-01-14 14:30:00,100.9,101.44,100.9,101.4,38478.0,96.8138,97.332,96.8138,97.2936,38478.0
2022-01-14 14:40:00,101.38,101.81,101.34,101.75,31434.0,97.2744,97.687,97.236,97.6294,31434.0
2022-01-14 14:50:00,101.73,101.97,101.73,101.87,41238.0,97.6102,97.8405,97.6102,97.7445,41238.0
2022-01-14 15:00:00,101.88,102.04,101.65,101.76,56592.0,97.7541,97.9077,97.5335,97.639,56592.0
2022-01-14 15:10:00,101.78,102.01,101.58,101.75,46397.0,97.6582,97.8789,97.4663,97.6294,46397.0
2022-01-14 15:20:00,101.75,102.16,101.72,101.96,30757.0,97.6294,98.0228,97.6006,97.8309,30757.0
2022-01-14 15:30:00,102.0,102.19,101.96,102.05,52476.0,97.8693,98.0516,97.8309,97.9173,52476.0
2022-01-14 15:40:00,102.02,102.16,101.82,101.96,95902.0,97.8885,98.0228,97.6966,97.8309,95902.0
2022-01-14 15:50:00,101.98,102.33,101.98,102.28,197748.0,97.8501,98.1859,97.8501,98.1379,197748.0
2022-01-18 09:30:00,100.98,101.15,99.86,100.55,80342.0,96.8906,97.0537,95.8159,96.478,80342.0
2022-01-18 09:40:00,100.4,100.76,99.81,100.02,72714.0,96.3341,96.6795,95.768,95.9695,72714.0
2022-01-18 09:50:00,100.08,100.8,100.0,100.68,37769.0,96.027,96.7179,95.9503,96.6027,37769.0
2022-01-18 10:00:00,100.56,101.12,100.4,100.83,31103.0,96.4876,97.0249,96.3341,96.7467,31103.0
2022-01-18 10:10:00,100.83,100.88,100.08,100.1,62907.0,96.7467,96.7946,96.027,96.0462,62907.0
2022-01-18 10:20:00,100.08,100.33,100.04,100.33,44097.0,96.027,96.2669,95.9887,96.2669,44097.0
2022-01-18 10:30:00,100.33,100.33,100.06,100.17,37097.0,96.2669,96.2669,96.0078,96.1134,37097.0
2022-01-18 10:40:00,100.18,100.55,100.06,100.2,33713.0,96.123,96.478,96.0078,96.1422,33713.0
2022-01-18 10:50:00,100.17,100.21,99.57,99.78,84354.0,96.1134,96.1518,95.5377,95.7392,84354.0
2022-01-18 11:00:00,99.78,100.06,99.57,99.75,94985.0,95.7392,96.0078,95.5377,95.7104,94985.0
2022-01-18 11:10:00,99.77,100.12,99.71,100.02,140550.0,95.7296,96.0654,95.672,95.9695,140550.0
2022-01-18 11:20:00,100.04,100.17,99.88,100.12,61288.0,95.9887,96.1134,95.8351,96.0654,61288.0
2022-01-18 11:30:00,100.06,100.32,99.8,100.32,46179.0,96.0078,96.2573,95.7584,96.2573,46179.0
2022-01-18 11:40:00,100.31,100.51,100.2,100.35,67164.0,96.2477,96.4396,96.1422,96.2861,67164.0
2022-01-18 11:50:00,100.38,100.59,100.2,100.32,24669.0,96.3149,96.5164,96.1422,96.2573,24669.0
2022-01-18 12:00:00,100.34,100.37,99.89,100.23,185549.0,96.2765,96.3053,95.8447,96.171,185549.0
2022-01-18 12:10:00,100.2,100.54,100.11,100.39,21159.0,96.1422,96.4684,96.0558,96.3245,21159.0
2022-01-18 12:20:00,100.31,100.36,100.16,100.28,31919.0,96.2477,96.2957,96.1038,96.2189,31919.0
2022-01-18 12:30:00,100.25,100.59,100.19,100.58,43471.0,96.1902,96.5164,96.1326,96.5068,43471.0
2022-01-18 12:40:00,100.58,100.74,100.2,100.28,21637.0,96.5068,96.6603,96.1422,96.2189,21637.0
2022-01-18 12:50:00,100.3,100.41,100.19,100.22,19785.0,96.2381,96.3437,96.1326,96.1614,19785.0
2022-01-18 13:00:00,100.2,100.23,99.78,99.78,101243.0,96.1422,96.171,95.7392,95.7392,101243.0
2022-01-18 13:10:00,99.77,100.21,99.72,100.18,93393.0,95.7296,96.1518,95.6816,96.123,93393.0
2022-01-18 13:20:00,100.19,100.21,99.91,100.13,49307.0,96.1326,96.1518,95.8639,96.075,49307.0
2022-01-18 13:30:00,100.09,100.22,99.74,99.95,27183.0,96.0366,96.1614,95.7008,95.9023,27183.0
2022-01-18 13:40:00,99.92,100.06,99.82,99.95,37575.0,95.8735,96.0078,95.7776,95.9023,37575.0
2022-01-18 13:50:00,99.95,100.2,99.92,100.08,28042.0,95.9023,96.1422,95.8735,96.027,28042.0
2022-01-18 14:00:00,100.09,100.18,100.04,100.18,17309.0,96.0366,96.123,95.9887,96.123,17309.0
2022-01-18 14:10:00,100.14,100.21,99.93,99.98,25916.0,96.0846,96.1518,95.8831,95.9311,25916.0
2022-01-18 14:20:00,99.97,100.01,99.86,99.95,32570.0,95.9215,95.9599,95.8159,95.9023,32570.0
2022-01-18 14:30:00,99.95,100.02,99.81,99.84,41196.0,95.9023,95.9695,95.768,95.7968,41196.0
2022-01-18 14:40:00,99.83,99.99,99.56,99.94,68359.0,95.7872,95.9407,95.5281,95.8927,68359.0
2022-01-18 14:50:00,99.97,100.0,99.82,99.82,20488.0,95.9215,95.9503,95.7776,95.7776,20488.0
2022-01-18 15:00:00,99.87,99.94,99.5,99.52,27730.0,95.8255,95.8927,95.4705,95.4897,27730.0
2022-01-18 15:10:00,99.52,99.52,99.14,99.3,168529.0,95.4897,95.4897,95.1251,95.2786,168529.0
2022-01-18 15:20:00,99.3,99.3,99.01,99.09,141850.0,95.2786,95.2786,95.0004,95.0771,141850.0
2022-01-18 15:30:00,99.09,99.15,98.87,98.98,164657.0,95.0771,95.1347,94.866,94.9716,164657.0
2022-01-18 15:40:00,98.98,99.13,98.79,99.13,177861.0,94.9716,95.1155,94.7893,95.1155,177861.0
2022-01-18 15:50:00,99.13,99.41,99.08,99.21,302959.0,95.1155,95.3842,95.0675,95.1923,302959.0
2022-01-19 09:30:00,100.07,100.86,99.86,100.45,41933.0,96.0174,96.7755,95.8159,96.3821,41933.0
2022-01-19 09:40:00,100.42,100.79,99.97,100.55,34040.0,96.3533,96.7083,95.9215,96.478,34040.0
2022-01-19 09:50:00,100.5,100.93,100.33,100.65,24029.0,96.43,96.8426,96.2669,96.574,24029.0
2022-01-19 10:00:00,100.66,100.92,100.27,100.32,21290.0,96.5836,96.833,96.2093,96.2573,21290.0
2022-01-19 10:10:00,100.26,100.63,99.92,100.14,33037.0,96.1997,96.5548,95.8735,96.0846,33037.0
2022-01-19 10:20:00,100.15,100.19,99.88,100.04,15782.0,96.0942,96.1326,95.8351,95.9887,15782.0
2022-01-19 10:30:00,99.96,99.96,99.65,99.68,23722.0,95.9119,95.9119,95.6145,95.6432,23722.0
2022-01-19 10:40:00,99.66,99.95,99.6,99.69,34900.0,95.624,95.9023,95.5665,95.6528,34900.0
2022-01-19 10:50:00,99.72,100.14,99.72,99.93,28378.0,95.6816,96.0846,95.6816,95.8831,28378.0
2022-01-19 11:00:00,99.91,100.18,99.7,99.92,22391.0,95.8639,96.123,95.6624,95.8735,22391.0
2022-01-19 11:10:00,99.9,99.9,99.51,99.64,49227.0,95.8543,95.8543,95.4801,95.6049,49227.0
2022-01-19 11:20:00,99.65,99.84,99.48,99.72,36173.0,95.6145,95.7968,95.4513,95.6816,36173.0
2022-01-19 11:30:00,99.89,99.93,99.29,99.47,23564.0,95.8447,95.8831,95.269,95.4417,23564.0
2022-01-19 11:40:00,99.5,99.94,99.49,99.83,16071.0,95.4705,95.8927,95.4609,95.7872,16071.0
2022-01-19 11:50:00,99.73,99.88,99.67,99.76,22772.0,95.6912,95.8351,95.6336,95.72,22772.0
2022-01-19 12:00:00,99.74,100.07,99.71,100.05,10316.0,95.7008,96.0174,95.672,95.9983,10316.0
2022-01-19 12:10:00,100.01,100.48,99.98,100.22,21177.0,95.9599,96.4108,95.9311,96.1614,21177.0
2022-01-19 12:20:00,100.22,100.34,100.11,100.19,16582.0,96.1614,96.2765,96.0558,96.1326,16582.0
2022-01-19 12:30:00,100.17,100.17,99.87,99.9,17267.0,96.1134,96.1134,95.8255,95.8543,17267.0
2022-01-19 12:40:00,99.91,100.18,99.86,100.07,38750.0,95.8639,96.123,95.8159,96.0174,38750.0
2022-01-19 12:50:00,99.99,100.1,99.89,100.04,11559.0,95.9407,96.0462,95.8447,95.9887,11559.0
2022-01-19 13:00:00,100.01,100.18,99.84,100.08,20603.0,95.9599,96.123,95.7968,96.027,20603.0
2022-01-19 13:10:00,100.08,100.18,99.96,100.18,38620.0,96.027,96.123,95.9119,96.123,38620.0
2022-01-19 13:20:00,100.13,100.25,99.94,99.95,12283.0,96.075,96.1902,95.8927,95.9023,12283.0
2022-01-19 13:30:00,99.92,100.21,99.89,100.01,21602.0,95.8735,96.1518,95.8447,95.9599,21602.0
2022-01-19 13:40:00,99.99,100.04,99.94,99.99,10725.0,95.9407,95.9887,95.8927,95.9407,10725.0
2022-01-19 13:50:00,99.98,100.2,99.92,99.96,11265.0,95.9311,96.1422,95.8735,95.9119,11265.0
2022-01-19 14:00:00,99.89,99.99,99.43,99.53,22209.0,95.8447,95.9407,95.4034,95.4993,22209.0
2022-01-19 14:10:00,99.6,99.64,99.38,99.38,36000.0,95.5665,95.6049,95.3554,95.3554,36000.0
2022-01-19 14:20:00,99.36,99.4,99.22,99.31,25279.0,95.3362,95.3746,95.2019,95.2882,25279.0
2022-01-19 14:30:00,99.32,99.45,99.15,99.38,30461.0,95.2978,95.4226,95.1347,95.3554,30461.0
2022-01-19 14:40:00,99.4,99.68,99.36,99.66,44861.0,95.3746,95.6432,95.3362,95.624,44861.0
2022-01-19 14:50:00,99.66,99.88,99.47,99.77,19114.0,95.624,95.8351,95.4417,95.7296,19114.0
2022-01-19 15:00:00,99.76,100.08,99.73,100.03,28695.0,95.72,96.027,95.6912,95.9791,28695.0
2022-01-19 15:10:00,99.99,100.19,99.84,99.99,47446.0,95.9407,96.1326,95.7968,95.9407,47446.0
2022-01-19 15:20:00,100.01,100.08,99.72,99.76,32346.0,95.9599,96.027,95.6816,95.72,32346.0
2022-01-19 15:30:00,99.76,99.76,99.5,99.54,29084.0,95.72,95.72,95.4705,95.5089,29084.0
2022-01-19 15:40:00,99.54,99.62,99.47,99.52,50950.0,95.5089,95.5857,95.4417,95.4897,50950.0
2022-01-19 15:50:00,99.52,99.53,98.86,99.02,214098.0,95.4897,95.4993,94.8564,95.01,214098.0
2022-01-20 09:30:00,99.42,99.92,98.79,99.13,40969.0,95.3938,95.8735,94.7893,95.1155,40969.0
2022-01-20 09:40:00,99.26,99.89,99.22,99.36,13201.0,95.2402,95.8447,95.2019,95.3362,13201.0
2022-01-20 09:50:00,99.37,99.98,99.23,99.89,41136.0,95.3458,95.9311,95.2115,95.8447,41136.0
2022-01-20 10:00:00,99.88,99.93,99.49,99.82,26297.0,95.8351,95.8831,95.4609,95.7776,26297.0
2022-01-20 10:10:00,99.8,99.8,99.44,99.54,46696.0,95.7584,95.7584,95.413,95.5089,46696.0
2022-01-20 10:20:00,99.51,99.89,99.5,99.74,50388.0,95.4801,95.8447,95.4705,95.7008,50388.0
2022-01-20 10:30:00,99.7,100.36,99.7,100.28,13645.0,95.6624,96.2957,95.6624,96.2189,13645.0
2022-01-20 10:40:00,100.3,100.34,100.15,100.34,25617.0,96.2381,96.2765,96.0942,96.2765,25617.0
2022-01-20 10:50:00,100.34,100.49,100.22,100.44,52533.0,96.2765,96.4204,96.1614,96.3725,52533.0
2022-01-20 11:00:00,100.41,100.72,100.36,100.53,15871.0,96.3437,96.6411,96.2957,96.4588,15871.0
2022-01-20 11:10:00,100.54,100.55,100.22,100.3,10179.0,96.4684,96.478,96.1614,96.2381,10179.0
2022-01-20 11:20:00,100.29,100.55,100.27,100.5,24882.0,96.2285,96.478,96.2093,96.43,24882.0
2022-01-20 11:30:00,100.5,100.84,100.46,100.84,13811.0,96.43,96.7563,96.3916,96.7563,13811.0
2022-01-20 11:40:00,100.85,100.86,100.32,100.39,25775.0,96.7659,96.7755,96.2573,96.3245,25775.0
2022-01-20 11:50:00,100.41,100.57,100.34,100.42,20056.0,96.3437,96.4972,96.2765,96.3533,20056.0
2022-01-20 12:00:00,100.45,100.53,100.16,100.16,25349.0,96.3821,96.4588,96.1038,96.1038,25349.0
2022-01-20 12:10:00,100.13,100.22,100.02,100.13,46706.0,96.075,96.1614,95.9695,96.075,46706.0
2022-01-20 12:20:00,100.15,100.52,100.14,100.52,9977.0,96.0942,96.4492,96.0846,96.4492,9977.0
2022-01-20 12:30:00,100.54,100.64,100.37,100.44,28439.0,96.4684,96.5644,96.3053,96.3725,28439.0
2022-01-20 12:40:00,100.46,100.47,100.14,100.2,16883.0,96.3916,96.4012,96.0846,96.1422,16883.0
2022-01-20 12:50:00,100.18,100.19,99.9,99.91,40257.0,96.123,96.1326,95.8543,95.8639,40257.0
2022-01-20 13:00:00,99.9,99.9,99.52,99.69,16949.0,95.8543,95.8543,95.4897,95.6528,16949.0
2022-01-20 13:10:00,99.7,100.09,99.69,100.03,24342.0,95.6624,96.0366,95.6528,95.9791,24342.0
2022-01-20 13:20:00,99.95,100.42,99.91,100.27,28281.0,95.9023,96.3533,95.8639,96.2093,28281.0
2022-01-20 13:30:00,100.27,100.33,100.09,100.33,16161.0,96.2093,96.2669,96.0366,96.2669,16161.0
2022-01-20 13:40:00,100.32,100.4,100.16,100.16,19825.0,96.2573,96.3341,96.1038,96.1038,19825.0
2022-01-20 13:50:00,100.12,100.31,100.09,100.17,11970.0,96.0654,96.2477,96.0366,96.1134,11970.0
2022-01-20 14:00:00,100.15,100.53,100.15,100.36,17205.0,96.0942,96.4588,96.0942,96.2957,17205.0
2022-01-20 14:10:00,100.38,100.41,100.0,100.04,58204.0,96.3149,96.3437,95.9503,95.9887,58204.0
2022-01-20 14:20:00,100.03,100.07,99.85,99.96,19855.0,95.9791,96.0174,95.8064,95.9119,19855.0
2022-01-20 14:30:00,99.96,100.01,99.75,99.92,28162.0,95.9119,95.9599,95.7104,95.8735,28162.0
2022-01-20 14:40:00,99.91,99.91,99.62,99.73,48578.0,95.8639,95.8639,95.5857,95.6912,48578.0
2022-01-20 14:50:00,99.81,99.86,99.6,99.73,48481.0,95.768,95.8159,95.5665,95.6912,48481.0
2022-01-20 15:00:00,99.73,99.85,99.2,99.27,30317.0,95.6912,95.8064,95.1827,95.2498,30317.0
2022-01-20 15:10:00,99.29,99.5,99.13,99.19,30636.0,95.269,95.4705,95.1155,95.1731,30636.0
2022-01-20 15:20:00,99.19,99.19,98.83,98.87,101224.0,95.1731,95.1731,94.8277,94.866,101224.0
2022-01-20 15:30:00,98.84,98.86,98.22,98.4,37254.0,94.8373,94.8564,94.2424,94.4151,37254.0
2022-01-20 15:40:00,98.43,98.48,97.9,97.92,62660.0,94.4439,94.4918,93.9353,93.9545,62660.0
2022-01-20 15:50:00,97.91,98.12,97.15,97.46,218282.0,93.9449,94.1464,93.2157,93.5131,218282.0
2022-01-21 09:30:00,97.07,97.58,96.36,96.56,169068.0,93.1389,93.6283,92.4577,92.6496,169068.0
2022-01-21 09:40:00,96.58,97.16,96.29,96.8,50519.0,92.6688,93.2253,92.3905,92.8799,50519.0
2022-01-21 09:50:00,96.82,97.74,96.74,97.62,33894.0,92.8991,93.7818,92.8223,93.6667,33894.0
2022-01-21 10:00:00,97.63,97.83,97.1,97.44,37307.0,93.6763,93.8682,93.1677,93.494,37307.0
2022-01-21 10:10:00,97.43,97.43,96.7,96.78,35729.0,93.4844,93.4844,92.7839,92.8607,35729.0
2022-01-21 10:20:00,96.82,97.56,96.57,97.05,66046.0,92.8991,93.6091,92.6592,93.1197,66046.0
2022-01-21 10:30:00,97.06,97.57,96.97,97.33,72903.0,93.1293,93.6187,93.043,93.3884,72903.0
2022-01-21 10:40:00,97.23,97.61,97.19,97.54,24863.0,93.2925,93.6571,93.2541,93.5899,24863.0
2022-01-21 10:50:00,97.52,97.92,97.51,97.7,71817.0,93.5707,93.9545,93.5611,93.7434,71817.0
2022-01-21 11:00:00,97.75,98.13,97.46,98.09,16516.0,93.7914,94.156,93.5131,94.1176,16516.0
2022-01-21 11:10:00,98.05,98.23,97.75,98.22,13491.0,94.0792,94.252,93.7914,94.2424,13491.0
2022-01-21 11:20:00,98.15,98.68,98.13,98.51,32225.0,94.1752,94.6837,94.156,94.5206,32225.0
2022-01-21 11:30:00,98.44,98.56,97.88,97.88,23696.0,94.4535,94.5686,93.9161,93.9161,23696.0
2022-01-21 11:40:00,97.87,97.95,97.63,97.77,13032.0,93.9065,93.9833,93.6763,93.8106,13032.0
2022-01-21 11:50:00,97.8,97.96,97.59,97.8,12010.0,93.8394,93.9929,93.6379,93.8394,12010.0
2022-01-21 12:00:00,97.75,97.82,97.44,97.5,10269.0,93.7914,93.8586,93.494,93.5515,10269.0
2022-01-21 12:10:00,97.44,97.48,96.9,96.95,25736.0,93.494,93.5323,92.9758,93.0238,25736.0
2022-01-21 12:20:00,96.92,97.32,96.86,97.01,23397.0,92.995,93.3788,92.9374,93.0814,23397.0
2022-01-21 12:30:00,97.01,97.36,96.95,97.23,17406.0,93.0814,93.4172,93.0238,93.2925,17406.0
2022-01-21 12:40:00,97.2,97.32,96.98,97.0,36430.0,93.2637,93.3788,93.0526,93.0718,36430.0
2022-01-21 12:50:00,96.97,97.15,96.84,97.05,20174.0,93.043,93.2157,92.9182,93.1197,20174.0
2022-01-21 13:00:00,97.05,97.16,96.85,97.04,17843.0,93.1197,93.2253,92.9278,93.1102,17843.0
2022-01-21 13:10:00,97.15,97.26,97.01,97.02,23664.0,93.2157,93.3212,93.0814,93.091,23664.0
2022-01-21 13:20:00,97.01,97.01,96.65,96.65,15225.0,93.0814,93.0814,92.7359,92.7359,15225.0
2022-01-21 13:30:00,96.65,96.78,96.52,96.56,39852.0,92.7359,92.8607,92.6112,92.6496,39852.0
2022-01-21 13:40:00,96.57,96.81,96.57,96.75,46691.0,92.6592,92.8895,92.6592,92.8319,46691.0
2022-01-21 13:50:00,96.75,96.9,96.61,96.7,66319.0,92.8319,92.9758,92.6976,92.7839,66319.0
2022-01-21 14:00:00,96.73,97.0,96.67,96.72,61508.0,92.8127,93.0718,92.7551,92.8031,61508.0
2022-01-21 14:10:00,96.72,96.81,96.51,96.54,19214.0,92.8031,92.8895,92.6016,92.6304,19214.0
2022-01-21 14:20:00,96.52,96.69,96.23,96.36,34473.0,92.6112,92.7743,92.333,92.4577,34473.0
2022-01-21 14:30:00,96.37,96.38,96.02,96.32,58380.0,92.4673,92.4769,92.1315,92.4193,58380.0
2022-01-21 14:40:00,96.33,96.39,96.2,96.29,27525.0,92.4289,92.4865,92.3042,92.3905,27525.0
2022-01-21 14:50:00,96.25,96.26,95.97,95.97,48689.0,92.3521,92.3617,92.0835,92.0835,48689.0
2022-01-21 15:00:00,95.97,96.09,95.43,95.48,60802.0,92.0835,92.1986,91.5654,91.6133,60802.0
2022-01-21 15:10:00,95.44,95.57,95.31,95.31,103146.0,91.5749,91.6997,91.4502,91.4502,103146.0
2022-01-21 15:20:00,95.32,95.41,95.05,95.28,58059.0,91.4598,91.5462,91.2007,91.4214,58059.0
2022-01-21 15:30:00,95.3,95.61,95.16,95.61,80997.0,91.4406,91.7381,91.3063,91.7381,80997.0
2022-01-21 15:40:00,95.62,96.18,95.58,96.04,76390.0,91.7477,92.285,91.7093,92.1506,76390.0
2022-01-21 15:50:00,96.02,96.02,95.39,95.41,222141.0,92.1315,92.1315,91.527,91.5462,222141.0
2022-01-24 09:30:00,93.6,94.92,93.51,94.26,133011.0,89.8095,91.076,89.7231,90.4427,133011.0
2022-01-24 09:40:00,94.29,94.4,93.29,93.38,53559.0,90.4715,90.5771,89.512,89.5984,53559.0
2022-01-24 09:50:00,93.35,94.21,93.09,93.51,62014.0,89.5696,90.3948,89.3201,89.7231,62014.0
2022-01-24 10:00:00,93.51,93.88,93.11,93.18,47028.0,89.7231,90.0781,89.3393,89.4065,47028.0
2022-01-24 10:10:00,93.05,93.63,92.94,93.29,38201.0,89.2817,89.8382,89.1762,89.512,38201.0
2022-01-24 10:20:00,93.34,94.43,93.34,94.02,26983.0,89.56,90.6058,89.56,90.2125,26983.0
2022-01-24 10:30:00,94.07,94.89,94.0,94.85,49266.0,90.2604,91.0472,90.1933,91.0088,49266.0
2022-01-24 10:40:00,94.74,95.09,94.32,94.68,27684.0,90.9033,91.2391,90.5003,90.8457,27684.0
2022-01-24 10:50:00,94.63,94.86,94.51,94.58,132870.0,90.7977,91.0184,90.6826,90.7498,132870.0
2022-01-24 11:00:00,94.47,94.81,94.31,94.5,48911.0,90.6442,90.9705,90.4907,90.673,48911.0
2022-01-24 11:10:00,94.48,94.52,94.18,94.31,79629.0,90.6538,90.6922,90.366,90.4907,79629.0
2022-01-24 11:20:00,94.38,95.08,94.35,95.08,42619.0,90.5579,91.2295,90.5291,91.2295,42619.0
2022-01-24 11:30:00,95.02,95.11,94.58,94.61,56645.0,91.172,91.2583,90.7498,90.7786,56645.0
2022-01-24 11:40:00,94.58,94.68,94.12,94.13,110209.0,90.7498,90.8457,90.3084,90.318,110209.0
2022-01-24 11:50:00,94.08,94.65,94.07,94.65,68812.0,90.27,90.8169,90.2604,90.8169,68812.0
2022-01-24 12:00:00,94.61,94.64,94.21,94.3,34270.0,90.7786,90.8073,90.3948,90.4811,34270.0
2022-01-24 12:10:00,94.42,94.5,94.1,94.28,39714.0,90.5963,90.673,90.2892,90.4619,39714.0
2022-01-24 12:20:00,94.14,94.49,93.73,94.32,23594.0,90.3276,90.6634,89.9342,90.5003,23594.0
2022-01-24 12:30:00,94.28,94.56,94.02,94.11,22588.0,90.4619,90.7306,90.2125,90.2988,22588.0
2022-01-24 12:40:00,94.09,94.62,93.86,94.38,30087.0,90.2796,90.7882,90.0589,90.5579,30087.0
2022-01-24 12:50:00,94.28,94.83,94.15,94.73,33414.0,90.4619,90.9896,90.3372,90.8937,33414.0
2022-01-24 13:00:00,94.69,95.19,94.58,95.06,42574.0,90.8553,91.3351,90.7498,91.2103,42574.0
2022-01-24 13:10:00,95.19,95.8,95.18,95.79,53362.0,91.3351,91.9204,91.3255,91.9108,53362.0
2022-01-24 13:20:00,95.79,95.85,94.91,94.93,38977.0,91.9108,91.9683,91.0664,91.0856,38977.0
2022-01-24 13:30:00,94.93,95.33,94.83,95.33,145939.0,91.0856,91.4694,90.9896,91.4694,145939.0
2022-01-24 13:40:00,95.35,96.13,95.25,96.06,77293.0,91.4886,92.237,91.3926,92.1698,77293.0
2022-01-24 13:50:00,96.09,96.34,95.77,96.26,90933.0,92.1986,92.4385,91.8916,92.3617,90933.0
2022-01-24 14:00:00,96.25,97.1,96.13,96.94,93135.0,92.3521,93.1677,92.237,93.0142,93135.0
2022-01-24 14:10:00,97.05,97.05,95.86,95.9,43705.0,93.1197,93.1197,91.9779,92.0163,43705.0
2022-01-24 14:20:00,95.9,96.12,95.33,95.43,39772.0,92.0163,92.2274,91.4694,91.5654,39772.0
2022-01-24 14:30:00,95.4,95.67,94.84,95.05,31344.0,91.5366,91.7956,90.9992,91.2007,31344.0
2022-01-24 14:40:00,95.05,95.34,94.82,95.27,47676.0,91.2007,91.479,90.9801,91.4118,47676.0
2022-01-24 14:50:00,95.31,95.77,95.07,95.72,34422.0,91.4502,91.8916,91.2199,91.8436,34422.0
2022-01-24 15:00:00,95.71,96.18,95.71,96.03,62027.0,91.834,92.285,91.834,92.1411,62027.0
2022-01-24 15:10:00,96.05,96.86,96.03,96.54,31951.0,92.1602,92.9374,92.1411,92.6304,31951.0
2022-01-24 15:20:00,96.57,97.17,96.55,97.02,46250.0,92.6592,93.2349,92.64,93.091,46250.0
2022-01-24 15:30:00,96.98,97.82,96.78,97.65,130569.0,93.0526,93.8586,92.8607,93.6954,130569.0
2022-01-24 15:40:00,97.64,98.08,96.97,98.06,84385.0,93.6859,94.108,93.043,94.0888,84385.0
2022-01-24 15:50:00,98.05,98.45,97.84,98.26,282881.0,94.0792,94.463,93.8778,94.2807,282881.0
2022-01-25 09:30:00,95.91,96.68,95.22,96.5,52089.0,92.0259,92.7647,91.3639,92.592,52089.0
2022-01-25 09:40:00,96.51,96.62,95.15,95.29,44476.0,92.6016,92.7072,91.2967,91.431,44476.0
2022-01-25 09:50:00,95.3,95.58,94.7,95.02,54610.0,91.4406,91.7093,90.8649,91.172,54610.0
2022-01-25 10:00:00,94.98,95.06,94.32,94.71,43314.0,91.1336,91.2103,90.5003,90.8745,43314.0
2022-01-25 10:10:00,94.59,95.08,94.28,95.0,152055.0,90.7594,91.2295,90.4619,91.1528,152055.0
2022-01-25 10:20:00,95.01,95.7,94.86,95.55,134697.0,91.1624,91.8244,91.0184,91.6805,134697.0
2022-01-25 10:30:00,95.56,96.0,95.46,95.98,100049.0,91.6901,92.1123,91.5941,92.0931,100049.0
2022-01-25 10:40:00,96.0,96.72,95.82,96.62,82730.0,92.1123,92.8031,91.9396,92.7072,82730.0
2022-01-25 10:50:00,96.59,96.77,95.77,95.82,56648.0,92.6784,92.8511,91.8916,91.9396,56648.0
2022-01-25 11:00:00,95.86,96.04,95.49,95.71,27725.0,91.9779,92.1506,91.6229,91.834,27725.0
2022-01-25 11:10:00,95.75,96.25,95.47,96.25,32530.0,91.8724,92.3521,91.6037,92.3521,32530.0
2022-01-25 11:20:00,96.25,96.91,96.25,96.74,66190.0,92.3521,92.9854,92.3521,92.8223,66190.0
2022-01-25 11:30:00,96.74,96.74,96.12,96.41,50878.0,92.8223,92.8223,92.2274,92.5057,50878.0
2022-01-25 11:40:00,96.3,96.8,96.25,96.69,23091.0,92.4001,92.8799,92.3521,92.7743,23091.0
2022-01-25 11:50:00,96.67,97.1,96.42,96.51,22619.0,92.7551,93.1677,92.5153,92.6016,22619.0
2022-01-25 12:00:00,96.53,97.06,96.41,96.66,30669.0,92.6208,93.1293,92.5057,92.7455,30669.0
2022-01-25 12:10:00,96.63,96.82,96.27,96.43,42497.0,92.7168,92.8991,92.3713,92.5249,42497.0
2022-01-25 12:20:00,96.44,96.93,96.42,96.66,18068.0,92.5344,93.0046,92.5153,92.7455,18068.0
2022-01-25 12:30:00,96.69,96.69,95.96,96.06,31739.0,92.7743,92.7743,92.0739,92.1698,31739.0
2022-01-25 12:40:00,96.0,96.09,95.6,95.65,19971.0,92.1123,92.1986,91.7285,91.7764,19971.0
2022-01-25 12:50:00,95.69,95.77,95.25,95.6,27635.0,91.8148,91.8916,91.3926,91.7285,27635.0
2022-01-25 13:00:00,95.58,95.6,95.0,95.14,38740.0,91.7093,91.7285,91.1528,91.2871,38740.0
2022-01-25 13:10:00,95.18,95.38,95.11,95.19,34797.0,91.3255,91.5174,91.2583,91.3351,34797.0
2022-01-25 13:20:00,95.16,95.72,94.99,95.7,28408.0,91.3063,91.8436,91.1432,91.8244,28408.0
2022-01-25 13:30:00,95.7,96.22,95.56,96.22,22555.0,91.8244,92.3234,91.6901,92.3234,22555.0
2022-01-25 13:40:00,96.2,96.53,95.98,96.53,22150.0,92.3042,92.6208,92.0931,92.6208,22150.0
2022-01-25 13:50:00,96.48,96.64,96.42,96.64,13420.0,92.5728,92.7263,92.5153,92.7263,13420.0
2022-01-25 14:00:00,96.6,96.87,96.5,96.82,24654.0,92.688,92.947,92.592,92.8991,24654.0
2022-01-25 14:10:00,96.81,97.11,96.79,96.96,16639.0,92.8895,93.1773,92.8703,93.0334,16639.0
2022-01-25 14:20:00,96.95,97.17,96.92,97.15,21260.0,93.0238,93.2349,92.995,93.2157,21260.0
2022-01-25 14:30:00,97.2,97.29,96.91,97.1,46569.0,93.2637,93.35,92.9854,93.1677,46569.0
2022-01-25 14:40:00,97.15,97.64,97.14,97.46,20711.0,93.2157,93.6859,93.2061,93.5131,20711.0
2022-01-25 14:50:00,97.43,97.87,97.41,97.87,21839.0,93.4844,93.9065,93.4652,93.9065,21839.0
2022-01-25 15:00:00,97.88,97.95,97.33,97.4,26668.0,93.9161,93.9833,93.3884,93.4556,26668.0
2022-01-25 15:10:00,97.41,97.64,97.15,97.61,21304.0,93.4652,93.6859,93.2157,93.6571,21304.0
2022-01-25 15:20:00,97.6,97.6,96.88,96.99,35340.0,93.6475,93.6475,92.9566,93.0622,35340.0
2022-01-25 15:30:00,96.99,97.02,96.38,96.98,50144.0,93.0622,93.091,92.4769,93.0526,50144.0
2022-01-25 15:40:00,97.03,97.23,96.62,96.71,54645.0,93.1006,93.2925,92.7072,92.7935,54645.0
2022-01-25 15:50:00,96.66,96.71,96.28,96.61,218458.0,92.7455,92.7935,92.3809,92.6976,218458.0
2022-01-26 09:30:00,97.28,97.88,96.84,97.8,77355.0,93.3404,93.9161,92.9182,93.8394,77355.0
2022-01-26 09:40:00,97.78,98.43,97.78,98.34,34206.0,93.8202,94.4439,93.8202,94.3575,34206.0
2022-01-26 09:50:00,98.29,98.78,98.17,98.77,21217.0,94.3095,94.7797,94.1944,94.7701,21217.0
2022-01-26 10:00:00,98.77,99.32,98.58,99.21,51032.0,94.7701,95.2978,94.5878,95.1923,51032.0
2022-01-26 10:10:00,99.18,99.2,98.5,98.88,38898.0,95.1635,95.1827,94.511,94.8756,38898.0
2022-01-26 10:20:00,98.87,99.06,97.71,97.82,79101.0,94.866,95.0483,93.753,93.8586,79101.0
2022-01-26 10:30:00,97.73,97.77,97.3,97.5,46399.0,93.7722,93.8106,93.3596,93.5515,46399.0
2022-01-26 10:40:00,97.54,97.85,97.5,97.59,23860.0,93.5899,93.8873,93.5515,93.6379,23860.0
2022-01-26 10:50:00,97.59,97.7,97.41,97.42,34614.0,93.6379,93.7434,93.4652,93.4748,34614.0
2022-01-26 11:00:00,97.39,97.51,96.87,97.41,23450.0,93.446,93.5611,92.947,93.4652,23450.0
2022-01-26 11:10:00,97.48,97.84,97.42,97.66,22098.0,93.5323,93.8778,93.4748,93.705,22098.0
2022-01-26 11:20:00,97.66,97.87,97.59,97.75,25442.0,93.705,93.9065,93.6379,93.7914,25442.0
2022-01-26 11:30:00,97.75,97.82,97.38,97.46,20733.0,93.7914,93.8586,93.4364,93.5131,20733.0
2022-01-26 11:40:00,97.45,97.67,97.43,97.5,21989.0,93.5035,93.7146,93.4844,93.5515,21989.0
2022-01-26 11:50:00,97.5,97.81,97.36,97.76,13453.0,93.5515,93.849,93.4172,93.801,13453.0
2022-01-26 12:00:00,97.76,97.81,97.58,97.63,16066.0,93.801,93.849,93.6283,93.6763,16066.0
2022-01-26 12:10:00,97.64,98.05,97.57,97.79,41607.0,93.6859,94.0792,93.6187,93.8298,41607.0
2022-01-26 12:20:00,97.8,97.8,97.49,97.49,12601.0,93.8394,93.8394,93.5419,93.5419,12601.0
2022-01-26 12:30:00,97.5,97.54,97.32,97.49,13553.0,93.5515,93.5899,93.3788,93.5419,13553.0
2022-01-26 12:40:00,97.58,97.69,97.49,97.57,14341.0,93.6283,93.7338,93.5419,93.6187,14341.0
2022-01-26 12:50:00,97.55,97.84,97.54,97.82,20658.0,93.5995,93.8778,93.5899,93.8586,20658.0
2022-01-26 13:00:00,97.81,97.81,97.35,97.61,17299.0,93.849,93.849,93.4076,93.6571,17299.0
2022-01-26 13:10:00,97.6,97.71,97.53,97.62,16269.0,93.6475,93.753,93.5803,93.6667,16269.0
2022-01-26 13:20:00,97.57,97.6,97.28,97.54,19942.0,93.6187,93.6475,93.3404,93.5899,19942.0
2022-01-26 13:30:00,97.49,97.64,97.47,97.58,15621.0,93.5419,93.6859,93.5227,93.6283,15621.0
2022-01-26 13:40:00,97.6,97.69,97.53,97.67,11982.0,93.6475,93.7338,93.5803,93.7146,11982.0
2022-01-26 13:50:00,97.65,97.93,97.56,97.78,17905.0,93.6954,93.9641,93.6091,93.8202,17905.0
2022-01-26 14:00:00,97.8,98.55,97.66,97.96,26193.0,93.8394,94.559,93.705,93.9929,26193.0
2022-01-26 14:10:00,98.04,98.14,96.8,97.11,30380.0,94.0697,94.1656,92.8799,93.1773,30380.0
2022-01-26 14:20:00,97.18,97.4,96.92,97.34,26336.0,93.2445,93.4556,92.995,93.398,26336.0
2022-01-26 14:30:00,97.34,97.62,96.57,97.4,56327.0,93.398,93.6667,92.6592,93.4556,56327.0
2022-01-26 14:40:00,97.4,97.51,95.67,95.79,54148.0,93.4556,93.5611,91.7956,91.9108,54148.0
2022-01-26 14:50:00,95.78,96.24,95.66,95.97,58241.0,91.9012,92.3425,91.786,92.0835,58241.0
2022-01-26 15:00:00,95.96,95.96,94.61,94.61,42475.0,92.0739,92.0739,90.7786,90.7786,42475.0
2022-01-26 15:10:00,94.58,95.08,94.36,94.41,68594.0,90.7498,91.2295,90.5387,90.5867,68594.0
2022-01-26 15:20:00,94.43,94.76,94.0,94.76,172940.0,90.6058,90.9225,90.1933,90.9225,172940.0
2022-01-26 15:30:00,94.76,95.32,94.28,94.56,132736.0,90.9225,91.4598,90.4619,90.7306,132736.0
2022-01-26 15:40:00,94.59,95.06,94.23,94.42,148370.0,90.7594,91.2103,90.4139,90.5963,148370.0
2022-01-26 15:50:00,94.5,94.97,94.0,94.76,335395.0,90.673,91.124,90.1933,90.9225,335395.0
2022-01-27 09:30:00,96.32,97.82,96.17,97.21,54692.0,92.4193,93.8586,92.2754,93.2733,54692.0
2022-01-27 09:40:00,97.12,97.53,96.86,97.25,29106.0,93.1869,93.5803,92.9374,93.3116,29106.0
2022-01-27 09:50:00,97.28,97.28,96.23,96.58,28769.0,93.3404,93.3404,92.333,92.6688,28769.0
2022-01-27 10:00:00,96.65,97.15,96.16,97.07,32701.0,92.7359,93.2157,92.2658,93.1389,32701.0
2022-01-27 10:10:00,97.05,97.32,96.78,96.82,40193.0,93.1197,93.3788,92.8607,92.8991,40193.0
2022-01-27 10:20:00,96.9,97.09,96.19,96.22,31503.0,92.9758,93.1581,92.2946,92.3234,31503.0
2022-01-27 10:30:00,96.15,96.77,96.01,96.49,37096.0,92.2562,92.8511,92.1219,92.5824,37096.0
2022-01-27 10:40:00,96.51,96.87,96.42,96.7,28616.0,92.6016,92.947,92.5153,92.7839,28616.0
2022-01-27 10:50:00,96.63,97.06,96.53,96.9,33450.0,92.7168,93.1293,92.6208,92.9758,33450.0
2022-01-27 11:00:00,96.92,97.46,96.91,96.95,81792.0,92.995,93.5131,92.9854,93.0238,81792.0
2022-01-27 11:10:00,96.99,97.3,96.41,96.63,32479.0,93.0622,93.3596,92.5057,92.7168,32479.0
2022-01-27 11:20:00,96.59,96.92,96.36,96.72,28423.0,92.6784,92.995,92.4577,92.8031,28423.0
2022-01-27 11:30:00,96.73,97.23,96.67,96.99,17293.0,92.8127,93.2925,92.7551,93.0622,17293.0
2022-01-27 11:40:00,96.98,97.23,96.78,97.04,25475.0,93.0526,93.2925,92.8607,93.1102,25475.0
2022-01-27 11:50:00,96.99,97.12,96.86,96.9,15411.0,93.0622,93.1869,92.9374,92.9758,15411.0
2022-01-27 12:00:00,96.79,96.8,96.48,96.56,23919.0,92.8703,92.8799,92.5728,92.6496,23919.0
2022-01-27 12:10:00,96.59,96.6,95.71,95.85,13742.0,92.6784,92.688,91.834,91.9683,13742.0
2022-01-27 12:20:00,95.84,95.99,95.57,95.74,17539.0,91.9587,92.1027,91.6997,91.8628,17539.0
2022-01-27 12:30:00,95.73,95.75,95.17,95.41,17375.0,91.8532,91.8724,91.3159,91.5462,17375.0
2022-01-27 12:40:00,95.37,95.55,95.11,95.17,18888.0,91.5078,91.6805,91.2583,91.3159,18888.0
2022-01-27 12:50:00,95.21,95.8,95.21,95.67,37323.0,91.3543,91.9204,91.3543,91.7956,37323.0
2022-01-27 13:00:00,95.67,95.9,95.17,95.4,43929.0,91.7956,92.0163,91.3159,91.5366,43929.0
2022-01-27 13:10:00,95.42,95.82,95.3,95.39,42396.0,91.5558,91.9396,91.4406,91.527,42396.0
2022-01-27 13:20:00,95.34,95.43,94.94,94.95,19434.0,91.479,91.5654,91.0952,91.1048,19434.0
2022-01-27 13:30:00,94.96,95.53,94.96,95.01,18614.0,91.1144,91.6613,91.1144,91.1624,18614.0
2022-01-27 13:40:00,95.0,95.24,94.79,95.15,23905.0,91.1528,91.383,90.9513,91.2967,23905.0
2022-01-27 13:50:00,95.14,95.6,94.92,95.49,21374.0,91.2871,91.7285,91.076,91.6229,21374.0
2022-01-27 14:00:00,95.49,95.95,95.49,95.83,25953.0,91.6229,92.0643,91.6229,91.9492,25953.0
2022-01-27 14:10:00,95.8,96.01,95.56,95.63,23987.0,91.9204,92.1219,91.6901,91.7573,23987.0
2022-01-27 14:20:00,95.58,95.64,95.05,95.13,20418.0,91.7093,91.7668,91.2007,91.2775,20418.0
2022-01-27 14:30:00,95.11,95.24,94.79,94.98,20599.0,91.2583,91.383,90.9513,91.1336,20599.0
2022-01-27 14:40:00,94.98,95.41,94.98,95.29,18481.0,91.1336,91.5462,91.1336,91.431,18481.0
2022-01-27 14:50:00,95.29,95.32,94.68,94.96,17497.0,91.431,91.4598,90.8457,91.1144,17497.0
2022-01-27 15:00:00,95.1,95.48,94.97,94.97,22858.0,91.2487,91.6133,91.124,91.124,22858.0
2022-01-27 15:10:00,95.03,95.05,94.42,94.78,29123.0,91.1815,91.2007,90.5963,90.9417,29123.0
2022-01-27 15:20:00,94.82,95.06,94.57,95.0,23579.0,90.9801,91.2103,90.7402,91.1528,23579.0
2022-01-27 15:30:00,95.0,95.1,94.68,94.75,31976.0,91.1528,91.2487,90.8457,90.9129,31976.0
2022-01-27 15:40:00,94.72,95.68,94.67,95.21,55606.0,90.8841,91.8052,90.8361,91.3543,55606.0
2022-01-27 15:50:00,95.21,95.26,94.83,94.87,132163.0,91.3543,91.4022,90.9896,91.028,132163.0
2022-01-28 09:30:00,94.37,94.56,93.43,93.68,73781.0,90.5483,90.7306,89.6463,89.8862,73781.0
2022-01-28 09:40:00,93.69,93.81,93.16,93.56,66232.0,89.8958,90.011,89.3873,89.7711,66232.0
2022-01-28 09:50:00,93.62,93.87,93.25,93.47,47003.0,89.8287,90.0685,89.4736,89.6847,47003.0
2022-01-28 10:00:00,93.46,93.55,93.03,93.44,40308.0,89.6751,89.7615,89.2625,89.6559,40308.0
2022-01-28 10:10:00,93.49,93.79,93.34,93.54,28446.0,89.7039,89.9918,89.56,89.7519,28446.0
2022-01-28 10:20:00,93.56,93.66,93.0,93.12,20878.0,89.7711,89.867,89.2338,89.3489,20878.0
2022-01-28 10:30:00,93.14,93.26,92.99,93.06,33786.0,89.3681,89.4832,89.2242,89.2913,33786.0
2022-01-28 10:40:00,93.03,93.2,92.55,93.2,25624.0,89.2625,89.4257,88.802,89.4257,25624.0
2022-01-28 10:50:00,93.33,93.98,93.22,93.94,69845.0,89.5504,90.1741,89.4448,90.1357,69845.0
2022-01-28 11:00:00,94.01,94.1,93.68,93.84,55578.0,90.2029,90.2892,89.8862,90.0397,55578.0
2022-01-28 11:10:00,93.79,94.84,93.79,94.59,114012.0,89.9918,90.9992,89.9918,90.7594,114012.0
2022-01-28 11:20:00,94.62,94.64,94.37,94.52,78770.0,90.7882,90.8073,90.5483,90.6922,78770.0
2022-01-28 11:30:00,94.55,94.66,94.21,94.45,108859.0,90.721,90.8265,90.3948,90.625,108859.0
2022-01-28 11:40:00,94.43,94.66,94.39,94.42,54299.0,90.6058,90.8265,90.5675,90.5963,54299.0
2022-01-28 11:50:00,94.43,95.37,94.41,95.36,60409.0,90.6058,91.5078,90.5867,91.4982,60409.0
2022-01-28 12:00:00,95.4,95.48,95.22,95.36,32099.0,91.5366,91.6133,91.3639,91.4982,32099.0
2022-01-28 12:10:00,95.34,95.37,94.84,95.1,41004.0,91.479,91.5078,90.9992,91.2487,41004.0
2022-01-28 12:20:00,95.09,95.09,94.56,94.64,27679.0,91.2391,91.2391,90.7306,90.8073,27679.0
2022-01-28 12:30:00,94.63,94.77,94.46,94.52,47335.0,90.7977,90.9321,90.6346,90.6922,47335.0
2022-01-28 12:40:00,94.54,94.62,94.18,94.37,23735.0,90.7114,90.7882,90.366,90.5483,23735.0
2022-01-28 12:50:00,94.34,94.36,94.1,94.21,30816.0,90.5195,90.5387,90.2892,90.3948,30816.0
2022-01-28 13:00:00,94.2,94.71,94.15,94.69,36675.0,90.3852,90.8745,90.3372,90.8553,36675.0
2022-01-28 13:10:00,94.67,94.82,94.54,94.72,31098.0,90.8361,90.9801,90.7114,90.8841,31098.0
2022-01-28 13:20:00,94.65,94.69,94.38,94.62,25518.0,90.8169,90.8553,90.5579,90.7882,25518.0
2022-01-28 13:30:00,94.68,94.94,94.65,94.67,48186.0,90.8457,91.0952,90.8169,90.8361,48186.0
2022-01-28 13:40:00,94.65,94.73,94.5,94.6,51329.0,90.8169,90.8937,90.673,90.769,51329.0
2022-01-28 13:50:00,94.61,94.87,94.57,94.61,64088.0,90.7786,91.028,90.7402,90.7786,64088.0
2022-01-28 14:00:00,94.65,94.87,94.23,94.37,49644.0,90.8169,91.028,90.4139,90.5483,49644.0
2022-01-28 14:10:00,94.37,94.4,93.95,93.98,40354.0,90.5483,90.5771,90.1453,90.1741,40354.0
2022-01-28 14:20:00,93.92,93.96,93.71,93.78,31106.0,90.1165,90.1549,89.915,89.9822,31106.0
2022-01-28 14:30:00,93.7,94.01,93.59,93.81,37252.0,89.9054,90.2029,89.7999,90.011,37252.0
2022-01-28 14:40:00,93.78,94.33,93.78,94.29,75287.0,89.9822,90.5099,89.9822,90.4715,75287.0
2022-01-28 14:50:00,94.29,94.56,94.13,94.5,57307.0,90.4715,90.7306,90.318,90.673,57307.0
2022-01-28 15:00:00,94.53,94.64,94.37,94.5,62392.0,90.7018,90.8073,90.5483,90.673,62392.0
2022-01-28 15:10:00,94.5,94.5,94.08,94.26,76553.0,90.673,90.673,90.27,90.4427,76553.0
2022-01-28 15:20:00,94.26,94.54,94.17,94.45,103088.0,90.4427,90.7114,90.3564,90.625,103088.0
2022-01-28 15:30:00,94.45,94.71,94.18,94.71,104617.0,90.625,90.8745,90.366,90.8745,104617.0
2022-01-28 15:40:00,94.7,94.98,94.51,94.91,173586.0,90.8649,91.1336,90.6826,91.0664,173586.0
2022-01-28 15:50:00,94.91,95.83,94.9,95.78,475068.0,91.0664,91.9492,91.0568,91.9012,475068.0
2022-01-31 09:30:00,95.06,95.71,94.9,95.25,100894.0,91.2103,91.834,91.0568,91.3926,100894.0
2022-01-31 09:40:00,95.26,95.75,95.21,95.65,101646.0,91.4022,91.8724,91.3543,91.7764,101646.0
2022-01-31 09:50:00,95.62,96.37,95.48,96.37,63575.0,91.7477,92.4673,91.6133,92.4673,63575.0
2022-01-31 10:00:00,96.33,96.4,95.88,95.98,83675.0,92.4289,92.4961,91.9971,92.0931,83675.0
2022-01-31 10:10:00,96.01,96.68,95.85,96.36,48833.0,92.1219,92.7647,91.9683,92.4577,48833.0
2022-01-31 10:20:00,96.36,96.94,96.35,96.4,35226.0,92.4577,93.0142,92.4481,92.4961,35226.0
2022-01-31 10:30:00,96.34,96.47,96.05,96.39,29817.0,92.4385,92.5632,92.1602,92.4865,29817.0
2022-01-31 10:40:00,96.37,96.51,96.17,96.45,23875.0,92.4673,92.6016,92.2754,92.544,23875.0
2022-01-31 10:50:00,96.47,96.66,96.37,96.47,34404.0,92.5632,92.7455,92.4673,92.5632,34404.0
2022-01-31 11:00:00,96.48,96.77,96.48,96.54,46233.0,92.5728,92.8511,92.5728,92.6304,46233.0
2022-01-31 11:10:00,96.55,96.65,96.23,96.41,89629.0,92.64,92.7359,92.333,92.5057,89629.0
2022-01-31 11:20:00,96.41,96.59,96.36,96.53,35845.0,92.5057,92.6784,92.4577,92.6208,35845.0
2022-01-31 11:30:00,96.53,96.65,96.34,96.51,16640.0,92.6208,92.7359,92.4385,92.6016,16640.0
2022-01-31 11:40:00,96.56,96.81,96.55,96.79,25034.0,92.6496,92.8895,92.64,92.8703,25034.0
2022-01-31 11:50:00,96.81,97.17,96.79,97.05,19155.0,92.8895,93.2349,92.8703,93.1197,19155.0
2022-01-31 12:00:00,97.08,97.26,97.05,97.1,26663.0,93.1485,93.3212,93.1197,93.1677,26663.0
2022-01-31 12:10:00,97.12,97.28,97.02,97.24,39334.0,93.1869,93.3404,93.091,93.3021,39334.0
2022-01-31 12:20:00,97.25,97.32,96.91,96.96,18215.0,93.3116,93.3788,92.9854,93.0334,18215.0
2022-01-31 12:30:00,96.95,96.97,96.69,96.9,15652.0,93.0238,93.043,92.7743,92.9758,15652.0
2022-01-31 12:40:00,96.9,97.22,96.86,97.17,15610.0,92.9758,93.2829,92.9374,93.2349,15610.0
2022-01-31 12:50:00,97.15,97.25,97.04,97.09,17498.0,93.2157,93.3116,93.1102,93.1581,17498.0
2022-01-31 13:00:00,97.04,97.06,96.91,96.97,21171.0,93.1102,93.1293,92.9854,93.043,21171.0
2022-01-31 13:10:00,96.95,97.1,96.9,97.04,25342.0,93.0238,93.1677,92.9758,93.1102,25342.0
2022-01-31 13:20:00,97.03,97.21,96.98,97.08,18179.0,93.1006,93.2733,93.0526,93.1485,18179.0
2022-01-31 13:30:00,97.13,97.13,96.83,96.98,7020.0,93.1965,93.1965,92.9087,93.0526,7020.0
2022-01-31 13:40:00,97.0,97.14,96.85,97.05,23058.0,93.0718,93.2061,92.9278,93.1197,23058.0
2022-01-31 13:50:00,97.04,97.16,96.99,97.05,13702.0,93.1102,93.2253,93.0622,93.1197,13702.0
2022-01-31 14:00:00,97.05,97.25,96.93,97.23,74099.0,93.1197,93.3116,93.0046,93.2925,74099.0
2022-01-31 14:10:00,97.25,97.31,97.11,97.17,26481.0,93.3116,93.3692,93.1773,93.2349,26481.0
2022-01-31 14:20:00,97.17,97.27,97.1,97.22,28259.0,93.2349,93.3308,93.1677,93.2829,28259.0
2022-01-31 14:30:00,97.22,97.31,97.14,97.14,31796.0,93.2829,93.3692,93.2061,93.2061,31796.0
2022-01-31 14:40:00,97.14,97.21,97.06,97.15,41002.0,93.2061,93.2733,93.1293,93.2157,41002.0
2022-01-31 14:50:00,97.18,97.19,97.05,97.12,19727.0,93.2445,93.2541,93.1197,93.1869,19727.0
2022-01-31 15:00:00,97.14,97.34,97.02,97.05,30458.0,93.2061,93.398,93.091,93.1197,30458.0
2022-01-31 15:10:00,97.04,97.05,96.54,96.65,17926.0,93.1102,93.1197,92.6304,92.7359,17926.0
2022-01-31 15:20:00,96.66,97.18,96.66,97.06,42144.0,92.7455,93.2445,92.7455,93.1293,42144.0
2022-01-31 15:30:00,97.04,97.62,96.91,97.47,32919.0,93.1102,93.6667,92.9854,93.5227,32919.0
2022-01-31 15:40:00,97.47,97.62,97.36,97.58,53807.0,93.5227,93.6667,93.4172,93.6283,53807.0
2022-01-31 15:50:00,97.59,97.95,97.59,97.75,314969.0,93.6379,93.9833,93.6379,93.7914,314969.0
2022-02-01 09:30:00,98.07,99.14,97.88,98.78,65187.0,94.0984,95.1251,93.9161,94.7797,65187.0
2022-02-01 09:40:00,98.74,99.07,98.05,98.51,50085.0,94.7413,95.0579,94.0792,94.5206,50085.0
2022-02-01 09:50:00,98.58,98.81,98.22,98.48,27071.0,94.5878,94.8085,94.2424,94.4918,27071.0
2022-02-01 10:00:00,98.47,98.5,97.71,97.88,110088.0,94.4822,94.511,93.753,93.9161,110088.0
2022-02-01 10:10:00,98.05,98.24,97.77,97.95,49647.0,94.0792,94.2616,93.8106,93.9833,49647.0
2022-02-01 10:20:00,98.0,98.27,97.93,98.03,56845.0,94.0313,94.2903,93.9641,94.0601,56845.0
2022-02-01 10:30:00,98.06,98.31,97.98,98.21,141155.0,94.0888,94.3287,94.0121,94.2328,141155.0
2022-02-01 10:40:00,98.28,98.34,97.76,98.02,63989.0,94.2999,94.3575,93.801,94.0505,63989.0
2022-02-01 10:50:00,97.98,98.61,97.98,98.52,29100.0,94.0121,94.6166,94.0121,94.5302,29100.0
2022-02-01 11:00:00,98.51,98.78,98.41,98.78,31044.0,94.5206,94.7797,94.4247,94.7797,31044.0
2022-02-01 11:10:00,98.78,98.96,98.68,98.7,32425.0,94.7797,94.9524,94.6837,94.7029,32425.0
2022-02-01 11:20:00,98.73,98.76,98.29,98.32,19515.0,94.7317,94.7605,94.3095,94.3383,19515.0
2022-02-01 11:30:00,98.29,98.4,98.04,98.23,27035.0,94.3095,94.4151,94.0697,94.252,27035.0
2022-02-01 11:40:00,98.2,98.37,98.08,98.27,19253.0,94.2232,94.3863,94.108,94.2903,19253.0
2022-02-01 11:50:00,98.24,98.42,98.15,98.31,21215.0,94.2616,94.4343,94.1752,94.3287,21215.0
2022-02-01 12:00:00,98.25,98.34,98.13,98.23,10868.0,94.2711,94.3575,94.156,94.252,10868.0
2022-02-01 12:10:00,98.15,98.31,98.0,98.28,12801.0,94.1752,94.3287,94.0313,94.2999,12801.0
2022-02-01 12:20:00,98.24,98.33,98.0,98.13,11203.0,94.2616,94.3479,94.0313,94.156,11203.0
2022-02-01 12:30:00,98.08,98.2,97.96,98.17,28236.0,94.108,94.2232,93.9929,94.1944,28236.0
2022-02-01 12:40:00,98.22,98.33,98.04,98.06,21628.0,94.2424,94.3479,94.0697,94.0888,21628.0
2022-02-01 12:50:00,98.04,98.15,97.92,98.11,241809.0,94.0697,94.1752,93.9545,94.1368,241809.0
2022-02-01 13:00:00,98.12,98.21,97.9,97.95,31603.0,94.1464,94.2328,93.9353,93.9833,31603.0
2022-02-01 13:10:00,97.96,98.11,97.87,97.99,21305.0,93.9929,94.1368,93.9065,94.0217,21305.0
2022-02-01 13:20:00,98.0,98.16,97.95,98.11,117674.0,94.0313,94.1848,93.9833,94.1368,117674.0
2022-02-01 13:30:00,98.09,98.14,98.03,98.1,25332.0,94.1176,94.1656,94.0601,94.1272,25332.0
2022-02-01 13:40:00,98.09,98.26,98.04,98.06,27865.0,94.1176,94.2807,94.0697,94.0888,27865.0
2022-02-01 13:50:00,98.0,98.07,97.77,98.0,11869.0,94.0313,94.0984,93.8106,94.0313,11869.0
2022-02-01 14:00:00,98.02,98.08,97.93,98.02,19367.0,94.0505,94.108,93.9641,94.0505,19367.0
2022-02-01 14:10:00,98.03,98.08,97.78,97.78,35212.0,94.0601,94.108,93.8202,93.8202,35212.0
2022-02-01 14:20:00,97.77,97.9,97.52,97.82,26478.0,93.8106,93.9353,93.5707,93.8586,26478.0
2022-02-01 14:30:00,97.84,98.0,97.82,97.89,16253.0,93.8778,94.0313,93.8586,93.9257,16253.0
2022-02-01 14:40:00,97.9,98.08,97.85,97.98,18122.0,93.9353,94.108,93.8873,94.0121,18122.0
2022-02-01 14:50:00,97.99,98.17,97.87,98.07,15144.0,94.0217,94.1944,93.9065,94.0984,15144.0
2022-02-01 15:00:00,98.06,98.36,98.05,98.35,39864.0,94.0888,94.3767,94.0792,94.3671,39864.0
2022-02-01 15:10:00,98.36,98.45,98.28,98.42,43273.0,94.3767,94.463,94.2999,94.4343,43273.0
2022-02-01 15:20:00,98.43,98.46,98.34,98.4,59225.0,94.4439,94.4726,94.3575,94.4151,59225.0
2022-02-01 15:30:00,98.4,98.49,98.12,98.15,98574.0,94.4151,94.5014,94.1464,94.1752,98574.0
2022-02-01 15:40:00,98.17,98.46,98.16,98.37,182055.0,94.1944,94.4726,94.1848,94.3863,182055.0
2022-02-01 15:50:00,98.37,98.62,98.3,98.53,354840.0,94.3863,94.6262,94.3191,94.5398,354840.0
2022-02-02 09:30:00,98.98,99.41,97.94,98.1,55714.0,94.9716,95.3842,93.9737,94.1272,55714.0
2022-02-02 09:40:00,98.0,98.2,97.45,97.52,39992.0,94.0313,94.2232,93.5035,93.5707,39992.0
2022-02-02 09:50:00,97.53,97.71,97.42,97.64,26723.0,93.5803,93.753,93.4748,93.6859,26723.0
2022-02-02 10:00:00,97.56,97.96,97.5,97.67,25867.0,93.6091,93.9929,93.5515,93.7146,25867.0
2022-02-02 10:10:00,97.65,97.85,97.44,97.72,17175.0,93.6954,93.8873,93.494,93.7626,17175.0
2022-02-02 10:20:00,97.72,97.79,97.38,97.45,21896.0,93.7626,93.8298,93.4364,93.5035,21896.0
2022-02-02 10:30:00,97.42,97.82,97.38,97.81,55149.0,93.4748,93.8586,93.4364,93.849,55149.0
2022-02-02 10:40:00,97.84,98.14,97.73,98.0,17308.0,93.8778,94.1656,93.7722,94.0313,17308.0
2022-02-02 10:50:00,98.0,98.06,97.7,97.98,21158.0,94.0313,94.0888,93.7434,94.0121,21158.0
2022-02-02 11:00:00,97.95,97.95,97.76,97.83,18585.0,93.9833,93.9833,93.801,93.8682,18585.0
2022-02-02 11:10:00,97.8,97.9,97.48,97.48,59735.0,93.8394,93.9353,93.5323,93.5323,59735.0
2022-02-02 11:20:00,97.46,97.61,97.28,97.4,15395.0,93.5131,93.6571,93.3404,93.4556,15395.0
2022-02-02 11:30:00,97.37,97.39,96.69,96.74,17560.0,93.4268,93.446,92.7743,92.8223,17560.0
2022-02-02 11:40:00,96.75,96.91,96.61,96.77,40865.0,92.8319,92.9854,92.6976,92.8511,40865.0
2022-02-02 11:50:00,96.9,97.1,96.74,97.03,20226.0,92.9758,93.1677,92.8223,93.1006,20226.0
2022-02-02 12:00:00,97.0,97.17,96.85,97.17,30931.0,93.0718,93.2349,92.9278,93.2349,30931.0
2022-02-02 12:10:00,97.11,97.44,97.06,97.27,18949.0,93.1773,93.494,93.1293,93.3308,18949.0
2022-02-02 12:20:00,97.28,97.53,97.27,97.38,13838.0,93.3404,93.5803,93.3308,93.4364,13838.0
2022-02-02 12:30:00,97.38,97.6,97.33,97.56,15985.0,93.4364,93.6475,93.3884,93.6091,15985.0
2022-02-02 12:40:00,97.53,97.59,97.41,97.5,37489.0,93.5803,93.6379,93.4652,93.5515,37489.0
2022-02-02 12:50:00,97.5,97.7,97.44,97.69,21018.0,93.5515,93.7434,93.494,93.7338,21018.0
2022-02-02 13:00:00,97.67,97.75,97.56,97.7,16986.0,93.7146,93.7914,93.6091,93.7434,16986.0
2022-02-02 13:10:00,97.72,97.77,97.54,97.69,20593.0,93.7626,93.8106,93.5899,93.7338,20593.0
2022-02-02 13:20:00,97.7,97.76,97.5,97.61,30875.0,93.7434,93.801,93.5515,93.6571,30875.0
2022-02-02 13:30:00,97.61,97.64,97.39,97.51,15514.0,93.6571,93.6859,93.446,93.5611,15514.0
2022-02-02 13:40:00,97.48,97.58,97.39,97.44,15562.0,93.5323,93.6283,93.446,93.494,15562.0
2022-02-02 13:50:00,97.44,97.54,97.38,97.5,15866.0,93.494,93.5899,93.4364,93.5515,15866.0
2022-02-02 14:00:00,97.5,97.65,97.45,97.64,16454.0,93.5515,93.6954,93.5035,93.6859,16454.0
2022-02-02 14:10:00,97.65,97.7,97.22,97.26,22654.0,93.6954,93.7434,93.2829,93.3212,22654.0
2022-02-02 14:20:00,97.25,97.27,96.98,97.0,26995.0,93.3116,93.3308,93.0526,93.0718,26995.0
2022-02-02 14:30:00,97.04,97.23,97.03,97.17,38179.0,93.1102,93.2925,93.1006,93.2349,38179.0
2022-02-02 14:40:00,97.18,97.42,97.15,97.37,47697.0,93.2445,93.4748,93.2157,93.4268,47697.0
2022-02-02 14:50:00,97.37,97.4,97.18,97.2,17812.0,93.4268,93.4556,93.2445,93.2637,17812.0
2022-02-02 15:00:00,97.17,97.3,97.0,97.05,20575.0,93.2349,93.3596,93.0718,93.1197,20575.0
2022-02-02 15:10:00,97.03,97.27,97.01,97.27,46596.0,93.1006,93.3308,93.0814,93.3308,46596.0
2022-02-02 15:20:00,97.27,97.33,97.07,97.13,28575.0,93.3308,93.3884,93.1389,93.1965,28575.0
2022-02-02 15:30:00,97.2,97.31,97.06,97.11,45312.0,93.2637,93.3692,93.1293,93.1773,45312.0
2022-02-02 15:40:00,97.12,97.25,97.11,97.23,65025.0,93.1869,93.3116,93.1773,93.2925,65025.0
2022-02-02 15:50:00,97.21,97.37,96.94,97.34,233457.0,93.2733,93.4268,93.0142,93.398,233457.0
2022-02-03 09:30:00,97.02,97.28,96.33,96.66,72496.0,93.091,93.3404,92.4289,92.7455,72496.0
2022-02-03 09:40:00,96.64,96.9,96.08,96.13,19996.0,92.7263,92.9758,92.189,92.237,19996.0
2022-02-03 09:50:00,96.04,96.08,95.46,95.48,21082.0,92.1506,92.189,91.5941,91.6133,21082.0
2022-02-03 10:00:00,95.5,95.57,95.29,95.4,21069.0,91.6325,91.6997,91.431,91.5366,21069.0
2022-02-03 10:10:00,95.35,95.5,95.23,95.47,68342.0,91.4886,91.6325,91.3735,91.6037,68342.0
2022-02-03 10:20:00,95.5,95.9,95.43,95.55,22231.0,91.6325,92.0163,91.5654,91.6805,22231.0
2022-02-03 10:30:00,95.52,95.89,95.45,95.83,18789.0,91.6517,92.0067,91.5845,91.9492,18789.0
2022-02-03 10:40:00,95.83,95.92,95.44,95.53,20420.0,91.9492,92.0355,91.5749,91.6613,20420.0
2022-02-03 10:50:00,95.56,95.96,95.42,95.91,25861.0,91.6901,92.0739,91.5558,92.0259,25861.0
2022-02-03 11:00:00,95.95,95.97,95.62,95.97,41905.0,92.0643,92.0835,91.7477,92.0835,41905.0
2022-02-03 11:10:00,95.99,96.33,95.91,96.27,50237.0,92.1027,92.4289,92.0259,92.3713,50237.0
2022-02-03 11:20:00,96.26,96.26,95.85,95.9,11067.0,92.3617,92.3617,91.9683,92.0163,11067.0
2022-02-03 11:30:00,95.85,95.97,95.56,95.58,15945.0,91.9683,92.0835,91.6901,91.7093,15945.0
2022-02-03 11:40:00,95.56,95.75,95.42,95.72,21058.0,91.6901,91.8724,91.5558,91.8436,21058.0
2022-02-03 11:50:00,95.73,95.76,95.3,95.34,21513.0,91.8532,91.882,91.4406,91.479,21513.0
2022-02-03 12:00:00,95.29,95.62,95.24,95.61,19557.0,91.431,91.7477,91.383,91.7381,19557.0
2022-02-03 12:10:00,95.57,95.83,95.52,95.56,16952.0,91.6997,91.9492,91.6517,91.6901,16952.0
2022-02-03 12:20:00,95.57,95.98,95.57,95.86,26802.0,91.6997,92.0931,91.6997,91.9779,26802.0
2022-02-03 12:30:00,95.86,95.92,95.59,95.83,45004.0,91.9779,92.0355,91.7189,91.9492,45004.0
2022-02-03 12:40:00,95.84,95.85,95.6,95.7,177298.0,91.9587,91.9683,91.7285,91.8244,177298.0
2022-02-03 12:50:00,95.7,95.75,95.5,95.61,48678.0,91.8244,91.8724,91.6325,91.7381,48678.0
2022-02-03 13:00:00,95.61,95.61,95.44,95.44,12314.0,91.7381,91.7381,91.5749,91.5749,12314.0
2022-02-03 13:10:00,95.41,95.54,95.37,95.49,16910.0,91.5462,91.6709,91.5078,91.6229,16910.0
2022-02-03 13:20:00,95.47,95.7,95.43,95.6,35185.0,91.6037,91.8244,91.5654,91.7285,35185.0
2022-02-03 13:30:00,95.6,95.65,95.43,95.53,14250.0,91.7285,91.7764,91.5654,91.6613,14250.0
2022-02-03 13:40:00,95.56,95.65,95.41,95.41,14958.0,91.6901,91.7764,91.5462,91.5462,14958.0
2022-02-03 13:50:00,95.41,95.46,95.27,95.33,10970.0,91.5462,91.5941,91.4118,91.4694,10970.0
2022-02-03 14:00:00,95.35,95.49,95.25,95.42,33549.0,91.4886,91.6229,91.3926,91.5558,33549.0
2022-02-03 14:10:00,95.44,95.5,95.32,95.4,27023.0,91.5749,91.6325,91.4598,91.5366,27023.0
2022-02-03 14:20:00,95.4,95.4,95.04,95.17,19283.0,91.5366,91.5366,91.1911,91.3159,19283.0
2022-02-03 14:30:00,95.16,95.38,95.07,95.15,32595.0,91.3063,91.5174,91.2199,91.2967,32595.0
2022-02-03 14:40:00,95.13,95.2,94.96,95.08,37998.0,91.2775,91.3447,91.1144,91.2295,37998.0
2022-02-03 14:50:00,95.06,95.24,95.03,95.18,29693.0,91.2103,91.383,91.1815,91.3255,29693.0
2022-02-03 15:00:00,95.2,95.25,94.98,95.01,32900.0,91.3447,91.3926,91.1336,91.1624,32900.0
2022-02-03 15:10:00,95.02,95.08,94.97,95.01,46109.0,91.172,91.2295,91.124,91.1624,46109.0
2022-02-03 15:20:00,95.02,95.29,95.02,95.09,58959.0,91.172,91.431,91.172,91.2391,58959.0
2022-02-03 15:30:00,95.06,95.14,94.8,94.87,46515.0,91.2103,91.2871,90.9609,91.028,46515.0
2022-02-03 15:40:00,94.85,95.0,94.56,94.68,97022.0,91.0088,91.1528,90.7306,90.8457,97022.0
2022-02-03 15:50:00,94.64,94.67,94.29,94.38,260252.0,90.8073,90.8361,90.4715,90.5579,260252.0
2022-02-04 09:30:00,93.51,94.19,93.27,93.46,72938.0,89.7231,90.3756,89.4928,89.6751,72938.0
2022-02-04 09:40:00,93.47,94.03,93.21,93.34,26064.0,89.6847,90.222,89.4353,89.56,26064.0
2022-02-04 09:50:00,93.31,93.31,92.76,93.0,19266.0,89.5312,89.5312,89.0035,89.2338,19266.0
2022-02-04 10:00:00,93.05,93.26,92.88,92.97,64535.0,89.2817,89.4832,89.1186,89.205,64535.0
2022-02-04 10:10:00,92.97,93.62,92.69,93.44,45994.0,89.205,89.8287,88.9363,89.6559,45994.0
2022-02-04 10:20:00,93.42,93.84,93.34,93.4,46196.0,89.6368,90.0397,89.56,89.6176,46196.0
2022-02-04 10:30:00,93.37,93.48,93.06,93.09,36949.0,89.5888,89.6943,89.2913,89.3201,36949.0
2022-02-04 10:40:00,93.14,93.16,92.25,92.31,62005.0,89.3681,89.3873,88.5141,88.5717,62005.0
2022-02-04 10:50:00,92.29,92.83,92.1,92.57,42668.0,88.5525,89.0706,88.3702,88.8212,42668.0
2022-02-04 11:00:00,92.52,92.88,92.45,92.78,48062.0,88.7732,89.1186,88.706,89.0227,48062.0
2022-02-04 11:10:00,92.76,92.95,92.41,92.95,68270.0,89.0035,89.1858,88.6677,89.1858,68270.0
2022-02-04 11:20:00,92.91,93.49,92.79,93.29,32198.0,89.1474,89.7039,89.0323,89.512,32198.0
2022-02-04 11:30:00,93.3,93.73,93.25,93.47,38719.0,89.5216,89.9342,89.4736,89.6847,38719.0
2022-02-04 11:40:00,93.44,93.56,93.2,93.26,51791.0,89.6559,89.7711,89.4257,89.4832,51791.0
2022-02-04 11:50:00,93.25,93.5,93.09,93.36,31840.0,89.4736,89.7135,89.3201,89.5792,31840.0
2022-02-04 12:00:00,93.36,93.37,93.1,93.19,26077.0,89.5792,89.5888,89.3297,89.4161,26077.0
2022-02-04 12:10:00,93.21,93.25,93.0,93.19,59299.0,89.4353,89.4736,89.2338,89.4161,59299.0
2022-02-04 12:20:00,93.19,93.19,92.93,92.94,27408.0,89.4161,89.4161,89.1666,89.1762,27408.0
2022-02-04 12:30:00,92.94,93.22,92.83,93.22,62667.0,89.1762,89.4448,89.0706,89.4448,62667.0
2022-02-04 12:40:00,93.24,93.27,93.04,93.18,17392.0,89.464,89.4928,89.2721,89.4065,17392.0
2022-02-04 12:50:00,93.22,93.53,93.17,93.47,35613.0,89.4448,89.7423,89.3969,89.6847,35613.0
2022-02-04 13:00:00,93.5,93.8,93.45,93.76,29719.0,89.7135,90.0014,89.6655,89.963,29719.0
2022-02-04 13:10:00,93.74,93.9,93.63,93.74,34448.0,89.9438,90.0973,89.8382,89.9438,34448.0
2022-02-04 13:20:00,93.74,94.07,93.74,93.98,19553.0,89.9438,90.2604,89.9438,90.1741,19553.0
2022-02-04 13:30:00,94.01,94.2,93.97,94.02,17375.0,90.2029,90.3852,90.1645,90.2125,17375.0
2022-02-04 13:40:00,94.04,94.26,93.99,94.05,18598.0,90.2316,90.4427,90.1837,90.2412,18598.0
2022-02-04 13:50:00,94.09,94.13,93.85,93.85,27754.0,90.2796,90.318,90.0493,90.0493,27754.0
2022-02-04 14:00:00,93.9,94.13,93.9,94.13,18079.0,90.0973,90.318,90.0973,90.318,18079.0
2022-02-04 14:10:00,94.16,94.16,93.89,93.89,77802.0,90.3468,90.3468,90.0877,90.0877,77802.0
2022-02-04 14:20:00,93.87,94.1,93.82,93.93,38421.0,90.0685,90.2892,90.0206,90.1261,38421.0
2022-02-04 14:30:00,93.94,94.12,93.78,94.07,33234.0,90.1357,90.3084,89.9822,90.2604,33234.0
2022-02-04 14:40:00,94.09,94.16,93.92,94.01,29287.0,90.2796,90.3468,90.1165,90.2029,29287.0
2022-02-04 14:50:00,94.0,94.15,93.95,94.04,29009.0,90.1933,90.3372,90.1453,90.2316,29009.0
2022-02-04 15:00:00,94.06,94.39,94.05,94.37,50570.0,90.2508,90.5675,90.2412,90.5483,50570.0
2022-02-04 15:10:00,94.37,94.69,94.31,94.66,296877.0,90.5483,90.8553,90.4907,90.8265,296877.0
2022-02-04 15:20:00,94.67,94.86,94.62,94.78,76012.0,90.8361,91.0184,90.7882,90.9417,76012.0
2022-02-04 15:30:00,94.8,94.87,94.69,94.78,86760.0,90.9609,91.028,90.8553,90.9417,86760.0
2022-02-04 15:40:00,94.79,94.8,94.43,94.55,78104.0,90.9513,90.9609,90.6058,90.721,78104.0
2022-02-04 15:50:00,94.55,94.67,94.12,94.13,255137.0,90.721,90.8361,90.3084,90.318,255137.0
2022-02-07 09:30:00,94.55,95.09,94.35,94.75,52345.0,90.721,91.2391,90.5291,90.9129,52345.0
2022-02-07 09:40:00,94.69,94.82,94.34,94.35,18494.0,90.8553,90.9801,90.5195,90.5291,18494.0
2022-02-07 09:50:00,94.39,94.78,94.32,94.59,19678.0,90.5675,90.9417,90.5003,90.7594,19678.0
2022-02-07 10:00:00,94.62,94.76,94.42,94.6,78713.0,90.7882,90.9225,90.5963,90.769,78713.0
2022-02-07 10:10:00,94.6,94.62,93.67,93.76,91796.0,90.769,90.7882,89.8766,89.963,91796.0
2022-02-07 10:20:00,93.8,94.27,93.79,94.24,33077.0,90.0014,90.4523,89.9918,90.4235,33077.0
2022-02-07 10:30:00,94.22,94.45,94.1,94.34,22469.0,90.4044,90.625,90.2892,90.5195,22469.0
2022-02-07 10:40:00,94.29,94.29,94.02,94.07,12387.0,90.4715,90.4715,90.2125,90.2604,12387.0
2022-02-07 10:50:00,93.98,94.17,93.94,94.08,26537.0,90.1741,90.3564,90.1357,90.27,26537.0
2022-02-07 11:00:00,94.07,94.24,93.92,94.03,36773.0,90.2604,90.4235,90.1165,90.222,36773.0
2022-02-07 11:10:00,94.01,94.25,93.99,94.07,36674.0,90.2029,90.4331,90.1837,90.2604,36674.0
2022-02-07 11:20:00,94.08,94.14,93.82,93.9,36265.0,90.27,90.3276,90.0206,90.0973,36265.0
2022-02-07 11:30:00,93.93,93.93,93.56,93.56,154047.0,90.1261,90.1261,89.7711,89.7711,154047.0
2022-02-07 11:40:00,93.5,93.61,93.38,93.57,34001.0,89.7135,89.8191,89.5984,89.7807,34001.0
2022-02-07 11:50:00,93.59,93.9,93.58,93.9,29096.0,89.7999,90.0973,89.7903,90.0973,29096.0
2022-02-07 12:00:00,93.85,93.9,93.71,93.77,15533.0,90.0493,90.0973,89.915,89.9726,15533.0
2022-02-07 12:10:00,93.74,94.0,93.74,93.98,32268.0,89.9438,90.1933,89.9438,90.1741,32268.0
2022-02-07 12:20:00,93.95,94.01,93.66,93.66,18325.0,90.1453,90.2029,89.867,89.867,18325.0
2022-02-07 12:30:00,93.55,93.9,93.54,93.73,14838.0,89.7615,90.0973,89.7519,89.9342,14838.0
2022-02-07 12:40:00,93.81,94.13,93.8,94.06,20816.0,90.011,90.318,90.0014,90.2508,20816.0
2022-02-07 12:50:00,94.06,94.07,93.94,94.0,18331.0,90.2508,90.2604,90.1357,90.1933,18331.0
2022-02-07 13:00:00,93.98,94.17,93.89,94.09,23929.0,90.1741,90.3564,90.0877,90.2796,23929.0
2022-02-07 13:10:00,94.08,94.24,94.08,94.18,36771.0,90.27,90.4235,90.27,90.366,36771.0
2022-02-07 13:20:00,94.19,94.26,94.1,94.24,25927.0,90.3756,90.4427,90.2892,90.4235,25927.0
2022-02-07 13:30:00,94.26,94.33,94.19,94.29,32697.0,90.4427,90.5099,90.3756,90.4715,32697.0
2022-02-07 13:40:00,94.31,94.38,94.16,94.18,16889.0,90.4907,90.5579,90.3468,90.366,16889.0
2022-02-07 13:50:00,94.18,94.32,94.15,94.27,53371.0,90.366,90.5003,90.3372,90.4523,53371.0
2022-02-07 14:00:00,94.27,94.27,94.1,94.15,28438.0,90.4523,90.4523,90.2892,90.3372,28438.0
2022-02-07 14:10:00,94.16,94.37,94.16,94.27,17333.0,90.3468,90.5483,90.3468,90.4523,17333.0
2022-02-07 14:20:00,94.25,94.25,93.95,94.1,33081.0,90.4331,90.4331,90.1453,90.2892,33081.0
2022-02-07 14:30:00,94.09,94.21,94.03,94.21,23272.0,90.2796,90.3948,90.222,90.3948,23272.0
2022-02-07 14:40:00,94.21,94.3,94.08,94.11,18514.0,90.3948,90.4811,90.27,90.2988,18514.0
2022-02-07 14:50:00,94.11,94.19,94.03,94.04,24150.0,90.2988,90.3756,90.222,90.2316,24150.0
2022-02-07 15:00:00,94.03,94.17,93.93,94.08,22918.0,90.222,90.3564,90.1261,90.27,22918.0
2022-02-07 15:10:00,94.09,94.16,94.05,94.1,34186.0,90.2796,90.3468,90.2412,90.2892,34186.0
2022-02-07 15:20:00,94.08,94.09,93.69,93.71,25616.0,90.27,90.2796,89.8958,89.915,25616.0
2022-02-07 15:30:00,93.74,93.78,93.35,93.36,36381.0,89.9438,89.9822,89.5696,89.5792,36381.0
2022-02-07 15:40:00,93.34,93.43,93.17,93.21,37575.0,89.56,89.6463,89.3969,89.4353,37575.0
2022-02-07 15:50:00,93.21,93.46,92.97,93.36,145200.0,89.4353,89.6751,89.205,89.5792,145200.0
2022-02-08 09:30:00,93.75,93.81,93.14,93.51,51977.0,89.9534,90.011,89.3681,89.7231,51977.0
2022-02-08 09:40:00,93.53,94.33,93.48,94.11,20826.0,89.7423,90.5099,89.6943,90.2988,20826.0
2022-02-08 09:50:00,94.05,94.44,93.82,94.42,46306.0,90.2412,90.6154,90.0206,90.5963,46306.0
2022-02-08 10:00:00,94.38,94.65,93.89,94.63,32547.0,90.5579,90.8169,90.0877,90.7977,32547.0
2022-02-08 10:10:00,94.63,95.08,94.63,94.91,22144.0,90.7977,91.2295,90.7977,91.0664,22144.0
2022-02-08 10:20:00,94.89,95.0,94.63,94.68,21819.0,91.0472,91.1528,90.7977,90.8457,21819.0
2022-02-08 10:30:00,94.68,94.93,94.42,94.93,33076.0,90.8457,91.0856,90.5963,91.0856,33076.0
2022-02-08 10:40:00,94.93,95.59,94.93,95.32,46423.0,91.0856,91.7189,91.0856,91.4598,46423.0
2022-02-08 10:50:00,95.28,95.61,95.26,95.56,30288.0,91.4214,91.7381,91.4022,91.6901,30288.0
2022-02-08 11:00:00,95.57,96.15,95.57,96.14,47166.0,91.6997,92.2562,91.6997,92.2466,47166.0
2022-02-08 11:10:00,96.15,96.15,95.52,95.53,28258.0,92.2562,92.2562,91.6517,91.6613,28258.0
2022-02-08 11:20:00,95.54,95.74,95.44,95.63,16007.0,91.6709,91.8628,91.5749,91.7573,16007.0
2022-02-08 11:30:00,95.65,95.85,95.63,95.73,21547.0,91.7764,91.9683,91.7573,91.8532,21547.0
2022-02-08 11:40:00,95.72,95.76,95.53,95.67,18410.0,91.8436,91.882,91.6613,91.7956,18410.0
2022-02-08 11:50:00,95.64,95.67,95.53,95.61,13231.0,91.7668,91.7956,91.6613,91.7381,13231.0
2022-02-08 12:00:00,95.62,95.8,95.57,95.57,11478.0,91.7477,91.9204,91.6997,91.6997,11478.0
2022-02-08 12:10:00,95.57,95.59,95.33,95.45,16436.0,91.6997,91.7189,91.4694,91.5845,16436.0
2022-02-08 12:20:00,95.46,95.65,95.46,95.57,14766.0,91.5941,91.7764,91.5941,91.6997,14766.0
2022-02-08 12:30:00,95.63,95.77,95.63,95.76,22450.0,91.7573,91.8916,91.7573,91.882,22450.0
2022-02-08 12:40:00,95.76,95.78,95.65,95.69,24605.0,91.882,91.9012,91.7764,91.8148,24605.0
2022-02-08 12:50:00,95.72,95.78,95.56,95.56,12865.0,91.8436,91.9012,91.6901,91.6901,12865.0
2022-02-08 13:00:00,95.54,95.59,95.39,95.4,12819.0,91.6709,91.7189,91.527,91.5366,12819.0
2022-02-08 13:10:00,95.38,95.58,95.27,95.39,23667.0,91.5174,91.7093,91.4118,91.527,23667.0
2022-02-08 13:20:00,95.39,95.41,95.02,95.14,15838.0,91.527,91.5462,91.172,91.2871,15838.0
2022-02-08 13:30:00,95.13,95.37,95.13,95.2,27075.0,91.2775,91.5078,91.2775,91.3447,27075.0
2022-02-08 13:40:00,95.22,95.28,95.11,95.19,13104.0,91.3639,91.4214,91.2583,91.3351,13104.0
2022-02-08 13:50:00,95.18,95.3,95.04,95.28,17148.0,91.3255,91.4406,91.1911,91.4214,17148.0
2022-02-08 14:00:00,95.26,95.39,95.24,95.29,21247.0,91.4022,91.527,91.383,91.431,21247.0
2022-02-08 14:10:00,95.29,95.29,95.06,95.18,12131.0,91.431,91.431,91.2103,91.3255,12131.0
2022-02-08 14:20:00,95.18,95.19,94.78,94.78,12551.0,91.3255,91.3351,90.9417,90.9417,12551.0
2022-02-08 14:30:00,94.79,95.03,94.76,94.77,19773.0,90.9513,91.1815,90.9225,90.9321,19773.0
2022-02-08 14:40:00,94.77,94.9,94.76,94.85,14249.0,90.9321,91.0568,90.9225,91.0088,14249.0
2022-02-08 14:50:00,94.84,94.99,94.83,94.97,21532.0,90.9992,91.1432,90.9896,91.124,21532.0
2022-02-08 15:00:00,94.94,95.01,94.83,94.99,26664.0,91.0952,91.1624,90.9896,91.1432,26664.0
2022-02-08 15:10:00,95.02,95.37,95.02,95.32,36278.0,91.172,91.5078,91.172,91.4598,36278.0
2022-02-08 15:20:00,95.33,95.38,95.16,95.27,22937.0,91.4694,91.5174,91.3063,91.4118,22937.0
2022-02-08 15:30:00,95.28,95.54,95.27,95.37,38596.0,91.4214,91.6709,91.4118,91.5078,38596.0
2022-02-08 15:40:00,95.35,95.5,95.3,95.36,57489.0,91.4886,91.6325,91.4406,91.4982,57489.0
2022-02-08 15:50:00,95.36,95.72,95.27,95.48,170862.0,91.4982,91.8436,91.4118,91.6133,170862.0
2022-02-09 09:30:00,96.88,97.72,96.83,97.49,32915.0,92.9566,93.7626,92.9087,93.5419,32915.0
2022-02-09 09:40:00,97.49,97.49,97.05,97.22,30481.0,93.5419,93.5419,93.1197,93.2829,30481.0
2022-02-09 09:50:00,97.18,97.51,97.04,97.46,29979.0,93.2445,93.5611,93.1102,93.5131,29979.0
2022-02-09 10:00:00,97.5,97.7,97.46,97.55,21897.0,93.5515,93.7434,93.5131,93.5995,21897.0
2022-02-09 10:10:00,97.57,97.57,97.32,97.36,22768.0,93.6187,93.6187,93.3788,93.4172,22768.0
2022-02-09 10:20:00,97.36,97.86,97.31,97.75,21464.0,93.4172,93.8969,93.3692,93.7914,21464.0
2022-02-09 10:30:00,97.75,97.96,97.67,97.9,19196.0,93.7914,93.9929,93.7146,93.9353,19196.0
2022-02-09 10:40:00,97.9,97.92,97.46,97.56,22735.0,93.9353,93.9545,93.5131,93.6091,22735.0
2022-02-09 10:50:00,97.56,97.68,97.46,97.65,29081.0,93.6091,93.7242,93.5131,93.6954,29081.0
2022-02-09 11:00:00,97.72,97.8,97.52,97.52,20587.0,93.7626,93.8394,93.5707,93.5707,20587.0
2022-02-09 11:10:00,97.56,97.75,97.39,97.7,20387.0,93.6091,93.7914,93.446,93.7434,20387.0
2022-02-09 11:20:00,97.72,97.77,97.59,97.61,15294.0,93.7626,93.8106,93.6379,93.6571,15294.0
2022-02-09 11:30:00,97.57,97.63,97.34,97.46,11091.0,93.6187,93.6763,93.398,93.5131,11091.0
2022-02-09 11:40:00,97.48,97.65,97.46,97.58,13158.0,93.5323,93.6954,93.5131,93.6283,13158.0
2022-02-09 11:50:00,97.54,97.71,97.42,97.57,12333.0,93.5899,93.753,93.4748,93.6187,12333.0
2022-02-09 12:00:00,97.53,97.6,97.34,97.37,13839.0,93.5803,93.6475,93.398,93.4268,13839.0
2022-02-09 12:10:00,97.4,97.58,97.27,97.58,19114.0,93.4556,93.6283,93.3308,93.6283,19114.0
2022-02-09 12:20:00,97.59,97.8,97.53,97.68,29780.0,93.6379,93.8394,93.5803,93.7242,29780.0
2022-02-09 12:30:00,97.67,97.83,97.6,97.83,17182.0,93.7146,93.8682,93.6475,93.8682,17182.0
2022-02-09 12:40:00,97.85,97.85,97.62,97.76,11544.0,93.8873,93.8873,93.6667,93.801,11544.0
2022-02-09 12:50:00,97.76,97.8,97.63,97.65,17318.0,93.801,93.8394,93.6763,93.6954,17318.0
2022-02-09 13:00:00,97.65,97.65,97.52,97.59,10013.0,93.6954,93.6954,93.5707,93.6379,10013.0
2022-02-09 13:10:00,97.61,97.68,97.48,97.49,18187.0,93.6571,93.7242,93.5323,93.5419,18187.0
2022-02-09 13:20:00,97.51,97.54,97.4,97.46,10760.0,93.5611,93.5899,93.4556,93.5131,10760.0
2022-02-09 13:30:00,97.46,97.51,97.35,97.39,24728.0,93.5131,93.5611,93.4076,93.446,24728.0
2022-02-09 13:40:00,97.39,97.45,97.25,97.28,19403.0,93.446,93.5035,93.3116,93.3404,19403.0
2022-02-09 13:50:00,97.29,97.44,97.29,97.38,15683.0,93.35,93.494,93.35,93.4364,15683.0
2022-02-09 14:00:00,97.39,97.44,97.34,97.38,9957.0,93.446,93.494,93.398,93.4364,9957.0
2022-02-09 14:10:00,97.41,97.41,97.34,97.34,11867.0,93.4652,93.4652,93.398,93.398,11867.0
2022-02-09 14:20:00,97.34,97.34,97.19,97.25,15859.0,93.398,93.398,93.2541,93.3116,15859.0
2022-02-09 14:30:00,97.27,97.36,97.21,97.32,16220.0,93.3308,93.4172,93.2733,93.3788,16220.0
2022-02-09 14:40:00,97.3,97.3,97.05,97.08,15554.0,93.3596,93.3596,93.1197,93.1485,15554.0
2022-02-09 14:50:00,97.08,97.15,96.97,97.0,14592.0,93.1485,93.2157,93.043,93.0718,14592.0
2022-02-09 15:00:00,97.0,97.04,96.85,96.85,23158.0,93.0718,93.1102,92.9278,92.9278,23158.0
2022-02-09 15:10:00,96.88,97.0,96.56,96.87,66622.0,92.9566,93.0718,92.6496,92.947,66622.0
2022-02-09 15:20:00,96.88,97.04,96.86,97.03,41572.0,92.9566,93.1102,92.9374,93.1006,41572.0
2022-02-09 15:30:00,97.04,97.22,97.01,97.01,46294.0,93.1102,93.2829,93.0814,93.0814,46294.0
2022-02-09 15:40:00,97.01,97.16,96.89,97.16,49207.0,93.0814,93.2253,92.9662,93.2253,49207.0
2022-02-09 15:50:00,97.18,97.44,97.13,97.42,178900.0,93.2445,93.494,93.1965,93.4748,178900.0
2022-02-10 09:30:00,94.56,95.31,94.32,95.27,79196.0,90.7306,91.4502,90.5003,91.4118,79196.0
2022-02-10 09:40:00,95.27,95.91,95.16,95.42,43355.0,91.4118,92.0259,91.3063,91.5558,43355.0
2022-02-10 09:50:00,95.44,96.35,95.37,96.32,51092.0,91.5749,92.4481,91.5078,92.4193,51092.0
2022-02-10 10:00:00,96.35,97.03,96.25,96.96,40047.0,92.4481,93.1006,92.3521,93.0334,40047.0
2022-02-10 10:10:00,97.02,97.13,96.71,97.06,23135.0,93.091,93.1965,92.7935,93.1293,23135.0
2022-02-10 10:20:00,97.05,97.52,97.01,97.35,26060.0,93.1197,93.5707,93.0814,93.4076,26060.0
2022-02-10 10:30:00,97.39,97.89,97.21,97.89,18778.0,93.446,93.9257,93.2733,93.9257,18778.0
2022-02-10 10:40:00,97.91,98.01,97.57,97.75,17055.0,93.9449,94.0409,93.6187,93.7914,17055.0
2022-02-10 10:50:00,97.72,97.72,97.21,97.42,21566.0,93.7626,93.7626,93.2733,93.4748,21566.0
2022-02-10 11:00:00,97.49,97.61,97.14,97.53,15973.0,93.5419,93.6571,93.2061,93.5803,15973.0
2022-02-10 11:10:00,97.56,97.6,97.24,97.27,15807.0,93.6091,93.6475,93.3021,93.3308,15807.0
2022-02-10 11:20:00,97.3,97.43,97.23,97.32,9781.0,93.3596,93.4844,93.2925,93.3788,9781.0
2022-02-10 11:30:00,97.29,97.29,96.96,97.03,10874.0,93.35,93.35,93.0334,93.1006,10874.0
2022-02-10 11:40:00,97.06,97.63,97.06,97.63,21157.0,93.1293,93.6763,93.1293,93.6763,21157.0
2022-02-10 11:50:00,97.59,97.7,97.47,97.69,8815.0,93.6379,93.7434,93.5227,93.7338,8815.0
2022-02-10 12:00:00,97.72,97.75,97.47,97.56,11249.0,93.7626,93.7914,93.5227,93.6091,11249.0
2022-02-10 12:10:00,97.56,97.73,97.54,97.67,10832.0,93.6091,93.7722,93.5899,93.7146,10832.0
2022-02-10 12:20:00,97.67,97.93,97.65,97.88,10239.0,93.7146,93.9641,93.6954,93.9161,10239.0
2022-02-10 12:30:00,97.89,97.93,97.69,97.86,11562.0,93.9257,93.9641,93.7338,93.8969,11562.0
2022-02-10 12:40:00,97.83,97.88,96.8,97.0,16140.0,93.8682,93.9161,92.8799,93.0718,16140.0
2022-02-10 12:50:00,96.98,97.22,96.7,97.05,13644.0,93.0526,93.2829,92.7839,93.1197,13644.0
2022-02-10 13:00:00,97.03,97.24,96.99,97.05,11718.0,93.1006,93.3021,93.0622,93.1197,11718.0
2022-02-10 13:10:00,97.09,97.11,96.36,96.44,15705.0,93.1581,93.1773,92.4577,92.5344,15705.0
2022-02-10 13:20:00,96.44,96.73,96.39,96.51,17609.0,92.5344,92.8127,92.4865,92.6016,17609.0
2022-02-10 13:30:00,96.47,96.57,96.14,96.42,18187.0,92.5632,92.6592,92.2466,92.5153,18187.0
2022-02-10 13:40:00,96.43,96.78,96.43,96.65,20503.0,92.5249,92.8607,92.5249,92.7359,20503.0
2022-02-10 13:50:00,96.69,97.03,96.65,96.99,55277.0,92.7743,93.1006,92.7359,93.0622,55277.0
2022-02-10 14:00:00,97.0,97.02,96.4,96.64,22408.0,93.0718,93.091,92.4961,92.7263,22408.0
2022-02-10 14:10:00,96.66,96.8,96.46,96.48,20190.0,92.7455,92.8799,92.5536,92.5728,20190.0
2022-02-10 14:20:00,96.51,96.87,96.34,96.84,24418.0,92.6016,92.947,92.4385,92.9182,24418.0
2022-02-10 14:30:00,96.84,97.03,96.71,96.94,29384.0,92.9182,93.1006,92.7935,93.0142,29384.0
2022-02-10 14:40:00,96.97,97.26,96.86,96.86,34325.0,93.043,93.3212,92.9374,92.9374,34325.0
2022-02-10 14:50:00,96.91,96.95,96.68,96.78,28042.0,92.9854,93.0238,92.7647,92.8607,28042.0
2022-02-10 15:00:00,96.81,97.03,96.61,96.99,27589.0,92.8895,93.1006,92.6976,93.0622,27589.0
2022-02-10 15:10:00,97.03,97.13,96.77,96.91,38301.0,93.1006,93.1965,92.8511,92.9854,38301.0
2022-02-10 15:20:00,96.92,97.04,96.76,96.84,31529.0,92.995,93.1102,92.8415,92.9182,31529.0
2022-02-10 15:30:00,96.81,96.81,96.43,96.65,49347.0,92.8895,92.8895,92.5249,92.7359,49347.0
2022-02-10 15:40:00,96.67,96.76,96.16,96.3,85973.0,92.7551,92.8415,92.2658,92.4001,85973.0
2022-02-10 15:50:00,96.31,96.88,96.16,96.59,237075.0,92.4097,92.9566,92.2658,92.6784,237075.0
2022-02-11 09:30:00,96.48,96.68,95.86,96.36,24864.0,92.5728,92.7647,91.9779,92.4577,24864.0
2022-02-11 09:40:00,96.33,96.87,96.05,96.79,11632.0,92.4289,92.947,92.1602,92.8703,11632.0
2022-02-11 09:50:00,96.82,96.9,95.82,95.82,13291.0,92.8991,92.9758,91.9396,91.9396,13291.0
2022-02-11 10:00:00,95.87,96.63,95.85,96.55,14855.0,91.9875,92.7168,91.9683,92.64,14855.0
2022-02-11 10:10:00,96.55,96.65,96.17,96.44,12737.0,92.64,92.7359,92.2754,92.5344,12737.0
2022-02-11 10:20:00,96.54,96.73,96.47,96.53,8321.0,92.6304,92.8127,92.5632,92.6208,8321.0
2022-02-11 10:30:00,96.64,96.77,96.44,96.75,18652.0,92.7263,92.8511,92.5344,92.8319,18652.0
2022-02-11 10:40:00,96.75,96.81,96.54,96.62,13702.0,92.8319,92.8895,92.6304,92.7072,13702.0
2022-02-11 10:50:00,96.66,96.72,96.37,96.62,12019.0,92.7455,92.8031,92.4673,92.7072,12019.0
2022-02-11 11:00:00,96.6,97.0,96.58,96.58,20744.0,92.688,93.0718,92.6688,92.6688,20744.0
2022-02-11 11:10:00,96.57,96.63,96.3,96.45,13405.0,92.6592,92.7168,92.4001,92.544,13405.0
2022-02-11 11:20:00,96.46,96.66,96.46,96.52,9892.0,92.5536,92.7455,92.5536,92.6112,9892.0
2022-02-11 11:30:00,96.54,96.61,96.15,96.28,37210.0,92.6304,92.6976,92.2562,92.3809,37210.0
2022-02-11 11:40:00,96.28,96.38,96.13,96.33,34730.0,92.3809,92.4769,92.237,92.4289,34730.0
2022-02-11 11:50:00,96.33,96.64,96.28,96.58,30338.0,92.4289,92.7263,92.3809,92.6688,30338.0
2022-02-11 12:00:00,96.55,96.87,96.54,96.69,60952.0,92.64,92.947,92.6304,92.7743,60952.0
2022-02-11 12:10:00,96.71,96.86,96.66,96.73,30756.0,92.7935,92.9374,92.7455,92.8127,30756.0
2022-02-11 12:20:00,96.75,97.03,96.68,96.96,26092.0,92.8319,93.1006,92.7647,93.0334,26092.0
2022-02-11 12:30:00,96.96,97.01,96.73,96.81,20086.0,93.0334,93.0814,92.8127,92.8895,20086.0
2022-02-11 12:40:00,96.79,96.84,96.54,96.75,29589.0,92.8703,92.9182,92.6304,92.8319,29589.0
2022-02-11 12:50:00,96.76,96.78,96.55,96.72,57573.0,92.8415,92.8607,92.64,92.8031,57573.0
2022-02-11 13:00:00,96.74,96.84,96.48,96.77,49545.0,92.8223,92.9182,92.5728,92.8511,49545.0
2022-02-11 13:10:00,96.77,96.83,96.73,96.81,30650.0,92.8511,92.9087,92.8127,92.8895,30650.0
2022-02-11 13:20:00,96.79,96.91,96.57,96.58,58781.0,92.8703,92.9854,92.6592,92.6688,58781.0
2022-02-11 13:30:00,96.58,96.65,95.14,95.14,56429.0,92.6688,92.7359,91.2871,91.2871,56429.0
2022-02-11 13:40:00,95.14,95.41,94.75,94.89,22147.0,91.2871,91.5462,90.9129,91.0472,22147.0
2022-02-11 13:50:00,94.92,95.01,94.35,94.43,30578.0,91.076,91.1624,90.5291,90.6058,30578.0
2022-02-11 14:00:00,94.36,94.72,94.17,94.39,21363.0,90.5387,90.8841,90.3564,90.5675,21363.0
2022-02-11 14:10:00,94.46,94.97,94.22,94.87,22295.0,90.6346,91.124,90.4044,91.028,22295.0
2022-02-11 14:20:00,94.83,94.86,94.1,94.18,21021.0,90.9896,91.0184,90.2892,90.366,21021.0
2022-02-11 14:30:00,94.18,94.82,94.18,94.48,16566.0,90.366,90.9801,90.366,90.6538,16566.0
2022-02-11 14:40:00,94.51,94.61,94.18,94.25,30556.0,90.6826,90.7786,90.366,90.4331,30556.0
2022-02-11 14:50:00,94.24,94.45,93.96,94.42,18500.0,90.4235,90.625,90.1549,90.5963,18500.0
2022-02-11 15:00:00,94.42,94.9,94.31,94.35,20950.0,90.5963,91.0568,90.4907,90.5291,20950.0
2022-02-11 15:10:00,94.39,94.72,94.27,94.39,30037.0,90.5675,90.8841,90.4523,90.5675,30037.0
2022-02-11 15:20:00,94.36,94.57,94.29,94.56,24290.0,90.5387,90.7402,90.4715,90.7306,24290.0
2022-02-11 15:30:00,94.54,94.63,94.17,94.17,28175.0,90.7114,90.7977,90.3564,90.3564,28175.0
2022-02-11 15:40:00,94.2,94.58,93.93,94.57,59696.0,90.3852,90.7498,90.1261,90.7402,59696.0
2022-02-11 15:50:00,94.6,94.75,94.24,94.25,133824.0,90.769,90.9129,90.4235,90.4331,133824.0
2022-02-14 09:30:00,94.91,95.16,94.28,94.96,38851.0,91.0664,91.3063,90.4619,91.1144,38851.0
2022-02-14 09:40:00,95.05,95.69,94.86,95.19,47910.0,91.2007,91.8148,91.0184,91.3351,47910.0
2022-02-14 09:50:00,95.19,95.54,95.05,95.19,20549.0,91.3351,91.6709,91.2007,91.3351,20549.0
2022-02-14 10:00:00,95.25,95.27,94.15,94.45,30536.0,91.3926,91.4118,90.3372,90.625,30536.0
2022-02-14 10:10:00,94.49,95.12,94.38,94.67,23446.0,90.6634,91.2679,90.5579,90.8361,23446.0
2022-02-14 10:20:00,94.64,95.28,94.58,94.74,45425.0,90.8073,91.4214,90.7498,90.9033,45425.0
2022-02-14 10:30:00,94.72,94.79,94.07,94.26,22948.0,90.8841,90.9513,90.2604,90.4427,22948.0
2022-02-14 10:40:00,94.25,94.75,94.22,94.74,16617.0,90.4331,90.9129,90.4044,90.9033,16617.0
2022-02-14 10:50:00,94.84,94.88,94.53,94.63,38127.0,90.9992,91.0376,90.7018,90.7977,38127.0
2022-02-14 11:00:00,94.65,94.99,94.61,94.87,28243.0,90.8169,91.1432,90.7786,91.028,28243.0
2022-02-14 11:10:00,94.86,95.2,94.67,95.19,27898.0,91.0184,91.3447,90.8361,91.3351,27898.0
2022-02-14 11:20:00,95.14,95.37,95.05,95.22,19291.0,91.2871,91.5078,91.2007,91.3639,19291.0
2022-02-14 11:30:00,95.24,95.29,94.83,94.95,50209.0,91.383,91.431,90.9896,91.1048,50209.0
2022-02-14 11:40:00,94.93,94.93,94.71,94.78,49157.0,91.0856,91.0856,90.8745,90.9417,49157.0
2022-02-14 11:50:00,94.82,94.82,94.42,94.6,11763.0,90.9801,90.9801,90.5963,90.769,11763.0
2022-02-14 12:00:00,94.57,94.86,94.5,94.5,22648.0,90.7402,91.0184,90.673,90.673,22648.0
2022-02-14 12:10:00,94.56,94.67,94.47,94.63,12410.0,90.7306,90.8361,90.6442,90.7977,12410.0
2022-02-14 12:20:00,94.63,94.78,94.56,94.73,9037.0,90.7977,90.9417,90.7306,90.8937,9037.0
2022-02-14 12:30:00,94.7,94.87,94.5,94.54,13096.0,90.8649,91.028,90.673,90.7114,13096.0
2022-02-14 12:40:00,94.53,94.84,94.53,94.84,10162.0,90.7018,90.9992,90.7018,90.9992,10162.0
2022-02-14 12:50:00,94.82,94.83,94.51,94.6,5372.0,90.9801,90.9896,90.6826,90.769,5372.0
2022-02-14 13:00:00,94.66,94.79,94.49,94.72,20972.0,90.8265,90.9513,90.6634,90.8841,20972.0
2022-02-14 13:10:00,94.79,94.79,94.55,94.65,8085.0,90.9513,90.9513,90.721,90.8169,8085.0
2022-02-14 13:20:00,94.67,94.67,94.24,94.27,15347.0,90.8361,90.8361,90.4235,90.4523,15347.0
2022-02-14 13:30:00,94.25,94.38,94.09,94.35,20484.0,90.4331,90.5579,90.2796,90.5291,20484.0
2022-02-14 13:40:00,94.32,94.36,94.02,94.06,13101.0,90.5003,90.5387,90.2125,90.2508,13101.0
2022-02-14 13:50:00,94.05,94.05,93.61,93.69,25023.0,90.2412,90.2412,89.8191,89.8958,25023.0
2022-02-14 14:00:00,93.67,93.82,93.38,93.4,21696.0,89.8766,90.0206,89.5984,89.6176,21696.0
2022-02-14 14:10:00,93.37,93.75,93.33,93.69,22665.0,89.5888,89.9534,89.5504,89.8958,22665.0
2022-02-14 14:20:00,93.71,94.39,93.59,94.15,29960.0,89.915,90.5675,89.7999,90.3372,29960.0
2022-02-14 14:30:00,94.06,94.22,93.83,94.02,42501.0,90.2508,90.4044,90.0301,90.2125,42501.0
2022-02-14 14:40:00,94.02,94.17,93.88,94.05,55825.0,90.2125,90.3564,90.0781,90.2412,55825.0
2022-02-14 14:50:00,94.05,94.42,94.05,94.17,18362.0,90.2412,90.5963,90.2412,90.3564,18362.0
2022-02-14 15:00:00,94.17,94.37,93.85,94.3,31471.0,90.3564,90.5483,90.0493,90.4811,31471.0
2022-02-14 15:10:00,94.29,94.38,94.1,94.15,34760.0,90.4715,90.5579,90.2892,90.3372,34760.0
2022-02-14 15:20:00,94.15,94.54,94.0,94.37,58499.0,90.3372,90.7114,90.1933,90.5483,58499.0
2022-02-14 15:30:00,94.32,94.54,94.27,94.37,25115.0,90.5003,90.7114,90.4523,90.5483,25115.0
2022-02-14 15:40:00,94.41,94.51,94.08,94.4,58899.0,90.5867,90.6826,90.27,90.5771,58899.0
2022-02-14 15:50:00,94.33,94.51,94.17,94.24,231034.0,90.5099,90.6826,90.3564,90.4235,231034.0
2022-02-15 09:30:00,95.73,96.2,94.94,96.12,133823.0,91.8532,92.3042,91.0952,92.2274,133823.0
2022-02-15 09:40:00,96.14,96.5,95.9,95.94,51715.0,92.2466,92.592,92.0163,92.0547,51715.0
2022-02-15 09:50:00,95.9,96.59,95.42,95.45,73522.0,92.0163,92.6784,91.5558,91.5845,73522.0
2022-02-15 10:00:00,95.48,95.62,95.21,95.56,40551.0,91.6133,91.7477,91.3543,91.6901,40551.0
2022-02-15 10:10:00,95.5,95.84,95.42,95.62,39868.0,91.6325,91.9587,91.5558,91.7477,39868.0
2022-02-15 10:20:00,95.62,96.14,95.53,95.98,51295.0,91.7477,92.2466,91.6613,92.0931,51295.0
2022-02-15 10:30:00,95.99,96.39,95.93,96.37,41072.0,92.1027,92.4865,92.0451,92.4673,41072.0
2022-02-15 10:40:00,96.39,96.49,96.29,96.3,33441.0,92.4865,92.5824,92.3905,92.4001,33441.0
2022-02-15 10:50:00,96.29,96.37,96.14,96.31,20661.0,92.3905,92.4673,92.2466,92.4097,20661.0
2022-02-15 11:00:00,96.28,96.33,96.13,96.23,31975.0,92.3809,92.4289,92.237,92.333,31975.0
2022-02-15 11:10:00,96.22,96.22,95.95,96.0,26020.0,92.3234,92.3234,92.0643,92.1123,26020.0
2022-02-15 11:20:00,95.98,96.08,95.92,96.05,21019.0,92.0931,92.189,92.0355,92.1602,21019.0
2022-02-15 11:30:00,96.09,96.31,95.97,96.16,27724.0,92.1986,92.4097,92.0835,92.2658,27724.0
2022-02-15 11:40:00,96.16,96.27,96.13,96.21,13761.0,92.2658,92.3713,92.237,92.3138,13761.0
2022-02-15 11:50:00,96.23,96.28,96.14,96.22,12319.0,92.333,92.3809,92.2466,92.3234,12319.0
2022-02-15 12:00:00,96.24,96.41,96.12,96.15,19216.0,92.3425,92.5057,92.2274,92.2562,19216.0
2022-02-15 12:10:00,96.22,96.3,95.95,95.98,21353.0,92.3234,92.4001,92.0643,92.0931,21353.0
2022-02-15 12:20:00,95.97,96.02,95.65,95.69,51513.0,92.0835,92.1315,91.7764,91.8148,51513.0
2022-02-15 12:30:00,95.7,95.83,95.57,95.64,37848.0,91.8244,91.9492,91.6997,91.7668,37848.0
2022-02-15 12:40:00,95.66,95.69,95.25,95.27,27786.0,91.786,91.8148,91.3926,91.4118,27786.0
2022-02-15 12:50:00,95.28,95.52,95.16,95.47,43790.0,91.4214,91.6517,91.3063,91.6037,43790.0
2022-02-15 13:00:00,95.49,95.71,95.42,95.57,16166.0,91.6229,91.834,91.5558,91.6997,16166.0
2022-02-15 13:10:00,95.57,95.58,95.39,95.46,17818.0,91.6997,91.7093,91.527,91.5941,17818.0
2022-02-15 13:20:00,95.47,95.91,95.47,95.88,21717.0,91.6037,92.0259,91.6037,91.9971,21717.0
2022-02-15 13:30:00,95.88,95.88,95.58,95.67,17333.0,91.9971,91.9971,91.7093,91.7956,17333.0
2022-02-15 13:40:00,95.67,95.8,95.65,95.73,20987.0,91.7956,91.9204,91.7764,91.8532,20987.0
2022-02-15 13:50:00,95.75,95.76,95.51,95.57,19993.0,91.8724,91.882,91.6421,91.6997,19993.0
2022-02-15 14:00:00,95.58,95.68,95.34,95.51,23041.0,91.7093,91.8052,91.479,91.6421,23041.0
2022-02-15 14:10:00,95.49,95.65,95.43,95.62,18080.0,91.6229,91.7764,91.5654,91.7477,18080.0
2022-02-15 14:20:00,95.63,95.66,95.48,95.54,17839.0,91.7573,91.786,91.6133,91.6709,17839.0
2022-02-15 14:30:00,95.54,95.6,95.48,95.52,18490.0,91.6709,91.7285,91.6133,91.6517,18490.0
2022-02-15 14:40:00,95.52,95.6,95.25,95.48,16869.0,91.6517,91.7285,91.3926,91.6133,16869.0
2022-02-15 14:50:00,95.45,95.64,95.43,95.59,16975.0,91.5845,91.7668,91.5654,91.7189,16975.0
2022-02-15 15:00:00,95.57,95.83,95.54,95.71,23983.0,91.6997,91.9492,91.6709,91.834,23983.0
2022-02-15 15:10:00,95.71,95.76,95.59,95.72,21128.0,91.834,91.882,91.7189,91.8436,21128.0
2022-02-15 15:20:00,95.72,95.77,95.59,95.65,27580.0,91.8436,91.8916,91.7189,91.7764,27580.0
2022-02-15 15:30:00,95.65,95.7,95.43,95.45,54459.0,91.7764,91.8244,91.5654,91.5845,54459.0
2022-02-15 15:40:00,95.44,95.8,95.36,95.77,64208.0,91.5749,91.9204,91.4982,91.8916,64208.0
2022-02-15 15:50:00,95.78,96.36,95.74,96.2,219199.0,91.9012,92.4577,91.8628,92.3042,219199.0
2022-02-16 09:30:00,95.84,96.53,95.6,95.8,38459.0,91.9587,92.6208,91.7285,91.9204,38459.0
2022-02-16 09:40:00,95.76,95.98,95.45,95.62,58630.0,91.882,92.0931,91.5845,91.7477,58630.0
2022-02-16 09:50:00,95.61,95.61,94.92,95.1,49641.0,91.7381,91.7381,91.076,91.2487,49641.0
2022-02-16 10:00:00,95.07,95.49,94.85,95.4,93003.0,91.2199,91.6229,91.0088,91.5366,93003.0
2022-02-16 10:10:00,95.4,95.45,95.0,95.1,54046.0,91.5366,91.5845,91.1528,91.2487,54046.0
2022-02-16 10:20:00,95.05,95.38,95.02,95.35,32461.0,91.2007,91.5174,91.172,91.4886,32461.0
2022-02-16 10:30:00,95.35,95.37,95.12,95.26,32264.0,91.4886,91.5078,91.2679,91.4022,32264.0
2022-02-16 10:40:00,95.19,95.41,95.14,95.18,36841.0,91.3351,91.5462,91.2871,91.3255,36841.0
2022-02-16 10:50:00,95.2,95.3,94.94,95.09,35303.0,91.3447,91.4406,91.0952,91.2391,35303.0
2022-02-16 11:00:00,95.1,95.11,94.83,94.97,39264.0,91.2487,91.2583,90.9896,91.124,39264.0
2022-02-16 11:10:00,94.96,94.99,94.8,94.84,26659.0,91.1144,91.1432,90.9609,90.9992,26659.0
2022-02-16 11:20:00,94.88,95.02,94.8,94.97,12672.0,91.0376,91.172,90.9609,91.124,12672.0
2022-02-16 11:30:00,95.03,95.28,94.94,95.16,22202.0,91.1815,91.4214,91.0952,91.3063,22202.0
2022-02-16 11:40:00,95.16,95.28,95.08,95.15,24643.0,91.3063,91.4214,91.2295,91.2967,24643.0
2022-02-16 11:50:00,95.16,95.36,94.95,95.01,29785.0,91.3063,91.4982,91.1048,91.1624,29785.0
2022-02-16 12:00:00,95.0,95.06,94.94,94.99,30282.0,91.1528,91.2103,91.0952,91.1432,30282.0
2022-02-16 12:10:00,95.01,95.17,94.97,95.0,19777.0,91.1624,91.3159,91.124,91.1528,19777.0
2022-02-16 12:20:00,95.01,95.04,94.8,94.83,12767.0,91.1624,91.1911,90.9609,90.9896,12767.0
2022-02-16 12:30:00,94.83,94.83,94.5,94.63,28209.0,90.9896,90.9896,90.673,90.7977,28209.0
2022-02-16 12:40:00,94.66,94.88,94.66,94.84,12168.0,90.8265,91.0376,90.8265,90.9992,12168.0
2022-02-16 12:50:00,94.87,94.91,94.64,94.66,16376.0,91.028,91.0664,90.8073,90.8265,16376.0
2022-02-16 13:00:00,94.65,94.76,94.61,94.65,18496.0,90.8169,90.9225,90.7786,90.8169,18496.0
2022-02-16 13:10:00,94.67,94.87,94.63,94.8,17452.0,90.8361,91.028,90.7977,90.9609,17452.0
2022-02-16 13:20:00,94.81,94.86,94.59,94.64,10234.0,90.9705,91.0184,90.7594,90.8073,10234.0
2022-02-16 13:30:00,94.62,94.73,94.45,94.66,11890.0,90.7882,90.8937,90.625,90.8265,11890.0
2022-02-16 13:40:00,94.65,94.8,94.61,94.68,26674.0,90.8169,90.9609,90.7786,90.8457,26674.0
2022-02-16 13:50:00,94.7,94.83,94.64,94.82,20516.0,90.8649,90.9896,90.8073,90.9801,20516.0
2022-02-16 14:00:00,94.81,95.38,94.56,95.16,29629.0,90.9705,91.5174,90.7306,91.3063,29629.0
2022-02-16 14:10:00,95.12,95.15,94.73,95.05,22633.0,91.2679,91.2967,90.8937,91.2007,22633.0
2022-02-16 14:20:00,95.05,95.36,95.0,95.24,24835.0,91.2007,91.4982,91.1528,91.383,24835.0
2022-02-16 14:30:00,95.24,95.46,95.09,95.2,27098.0,91.383,91.5941,91.2391,91.3447,27098.0
2022-02-16 14:40:00,95.17,95.17,94.92,94.98,24647.0,91.3159,91.3159,91.076,91.1336,24647.0
2022-02-16 14:50:00,94.97,95.29,94.97,95.29,14178.0,91.124,91.431,91.124,91.431,14178.0
2022-02-16 15:00:00,95.33,95.56,95.23,95.36,36271.0,91.4694,91.6901,91.3735,91.4982,36271.0
2022-02-16 15:10:00,95.37,95.66,95.28,95.66,36383.0,91.5078,91.786,91.4214,91.786,36383.0
2022-02-16 15:20:00,95.66,95.82,95.59,95.8,26493.0,91.786,91.9396,91.7189,91.9204,26493.0
2022-02-16 15:30:00,95.81,95.88,95.67,95.77,58382.0,91.93,91.9971,91.7956,91.8916,58382.0
2022-02-16 15:40:00,95.72,95.74,95.33,95.61,73652.0,91.8436,91.8628,91.4694,91.7381,73652.0
2022-02-16 15:50:00,95.63,95.85,95.6,95.68,281656.0,91.7573,91.9683,91.7285,91.8052,281656.0
2022-02-17 09:30:00,94.51,95.43,94.38,95.38,52650.0,90.6826,91.5654,90.5579,91.5174,52650.0
2022-02-17 09:40:00,95.47,95.62,94.36,94.4,72255.0,91.6037,91.7477,90.5387,90.5771,72255.0
2022-02-17 09:50:00,94.4,94.4,93.85,93.93,44903.0,90.5771,90.5771,90.0493,90.1261,44903.0
2022-02-17 10:00:00,93.89,93.97,93.6,93.67,26544.0,90.0877,90.1645,89.8095,89.8766,26544.0
2022-02-17 10:10:00,93.68,93.97,93.54,93.72,15260.0,89.8862,90.1645,89.7519,89.9246,15260.0
2022-02-17 10:20:00,93.63,93.64,93.13,93.17,55753.0,89.8382,89.8478,89.3585,89.3969,55753.0
2022-02-17 10:30:00,93.13,93.35,92.89,92.98,31441.0,89.3585,89.5696,89.1282,89.2146,31441.0
2022-02-17 10:40:00,92.97,93.12,92.83,92.85,37595.0,89.205,89.3489,89.0706,89.0898,37595.0
2022-02-17 10:50:00,92.86,93.09,92.83,92.99,26043.0,89.0994,89.3201,89.0706,89.2242,26043.0
2022-02-17 11:00:00,92.96,92.97,92.68,92.7,11384.0,89.1954,89.205,88.9267,88.9459,11384.0
2022-02-17 11:10:00,92.73,93.07,92.72,92.97,21509.0,88.9747,89.3009,88.9651,89.205,21509.0
2022-02-17 11:20:00,92.96,93.02,92.75,93.02,16811.0,89.1954,89.2529,88.9939,89.2529,16811.0
2022-02-17 11:30:00,92.96,92.99,92.75,92.75,7791.0,89.1954,89.2242,88.9939,88.9939,7791.0
2022-02-17 11:40:00,92.72,93.13,92.72,93.13,26639.0,88.9651,89.3585,88.9651,89.3585,26639.0
2022-02-17 11:50:00,93.12,93.19,92.8,92.84,16696.0,89.3489,89.4161,89.0419,89.0802,16696.0
2022-02-17 12:00:00,92.88,92.98,92.68,92.68,13466.0,89.1186,89.2146,88.9267,88.9267,13466.0
2022-02-17 12:10:00,92.67,92.67,92.38,92.41,19980.0,88.9171,88.9171,88.6389,88.6677,19980.0
2022-02-17 12:20:00,92.42,92.86,92.4,92.84,55259.0,88.6772,89.0994,88.6581,89.0802,55259.0
2022-02-17 12:30:00,92.77,92.8,92.53,92.54,14652.0,89.0131,89.0419,88.7828,88.7924,14652.0
2022-02-17 12:40:00,92.55,92.55,92.27,92.33,41232.0,88.802,88.802,88.5333,88.5909,41232.0
2022-02-17 12:50:00,92.28,92.59,92.27,92.54,30453.0,88.5429,88.8404,88.5333,88.7924,30453.0
2022-02-17 13:00:00,92.53,92.68,92.41,92.51,25949.0,88.7828,88.9267,88.6677,88.7636,25949.0
2022-02-17 13:10:00,92.52,92.52,92.01,92.03,40853.0,88.7732,88.7732,88.2839,88.303,40853.0
2022-02-17 13:20:00,92.04,92.04,91.86,91.96,19716.0,88.3126,88.3126,88.1399,88.2359,19716.0
2022-02-17 13:30:00,91.98,92.13,91.94,92.01,14906.0,88.2551,88.399,88.2167,88.2839,14906.0
2022-02-17 13:40:00,91.99,92.05,91.92,91.96,16324.0,88.2647,88.3222,88.1975,88.2359,16324.0
2022-02-17 13:50:00,91.98,92.15,91.7,91.74,38603.0,88.2551,88.4182,87.9864,88.0248,38603.0
2022-02-17 14:00:00,91.71,91.86,91.69,91.8,42544.0,87.996,88.1399,87.9768,88.0824,42544.0
2022-02-17 14:10:00,91.8,91.82,91.66,91.68,22685.0,88.0824,88.1015,87.948,87.9672,22685.0
2022-02-17 14:20:00,91.68,91.75,91.42,91.52,29953.0,87.9672,88.0344,87.7177,87.8137,29953.0
2022-02-17 14:30:00,91.5,91.55,91.42,91.47,35144.0,87.7945,87.8425,87.7177,87.7657,35144.0
2022-02-17 14:40:00,91.47,91.59,91.35,91.51,58180.0,87.7657,87.8809,87.6506,87.8041,58180.0
2022-02-17 14:50:00,91.51,91.56,91.35,91.52,30446.0,87.8041,87.8521,87.6506,87.8137,30446.0
2022-02-17 15:00:00,91.53,91.8,91.52,91.78,50726.0,87.8233,88.0824,87.8137,88.0632,50726.0
2022-02-17 15:10:00,91.78,91.84,91.71,91.8,49927.0,88.0632,88.1207,87.996,88.0824,49927.0
2022-02-17 15:20:00,91.8,91.85,91.69,91.74,47492.0,88.0824,88.1303,87.9768,88.0248,47492.0
2022-02-17 15:30:00,91.73,91.76,91.44,91.7,52330.0,88.0152,88.044,87.7369,87.9864,52330.0
2022-02-17 15:40:00,91.7,91.85,91.58,91.73,97555.0,87.9864,88.1303,87.8713,88.0152,97555.0
2022-02-17 15:50:00,91.73,91.99,91.5,91.79,329730.0,88.0152,88.2647,87.7945,88.0728,329730.0
2022-02-18 09:30:00,91.44,93.12,91.25,92.9,168578.0,87.7369,89.3489,87.5546,89.1378,168578.0
2022-02-18 09:40:00,92.93,93.01,92.63,92.92,38530.0,89.1666,89.2434,88.8787,89.157,38530.0
2022-02-18 09:50:00,92.95,93.78,92.91,93.63,73053.0,89.1858,89.9822,89.1474,89.8382,73053.0
2022-02-18 10:00:00,93.63,93.87,93.36,93.8,59755.0,89.8382,90.0685,89.5792,90.0014,59755.0
2022-02-18 10:10:00,93.81,94.21,93.67,94.06,43086.0,90.011,90.3948,89.8766,90.2508,43086.0
2022-02-18 10:20:00,94.04,94.1,93.66,93.82,42699.0,90.2316,90.2892,89.867,90.0206,42699.0
2022-02-18 10:30:00,93.81,93.95,93.62,93.84,46249.0,90.011,90.1453,89.8287,90.0397,46249.0
2022-02-18 10:40:00,93.84,93.94,93.4,93.49,59912.0,90.0397,90.1357,89.6176,89.7039,59912.0
2022-02-18 10:50:00,93.56,93.78,93.52,93.61,51333.0,89.7711,89.9822,89.7327,89.8191,51333.0
2022-02-18 11:00:00,93.61,93.61,93.05,93.12,60550.0,89.8191,89.8191,89.2817,89.3489,60550.0
2022-02-18 11:10:00,93.14,93.53,93.07,93.5,45031.0,89.3681,89.7423,89.3009,89.7135,45031.0
2022-02-18 11:20:00,93.53,93.65,93.47,93.53,41760.0,89.7423,89.8574,89.6847,89.7423,41760.0
2022-02-18 11:30:00,93.54,93.68,93.42,93.56,28965.0,89.7519,89.8862,89.6368,89.7711,28965.0
2022-02-18 11:40:00,93.57,93.64,93.41,93.46,25987.0,89.7807,89.8478,89.6272,89.6751,25987.0
2022-02-18 11:50:00,93.47,93.47,93.09,93.18,28750.0,89.6847,89.6847,89.3201,89.4065,28750.0
2022-02-18 12:00:00,93.24,93.39,93.11,93.38,30821.0,89.464,89.608,89.3393,89.5984,30821.0
2022-02-18 12:10:00,93.38,93.66,93.28,93.48,21513.0,89.5984,89.867,89.5024,89.6943,21513.0
2022-02-18 12:20:00,93.51,93.56,93.18,93.2,25904.0,89.7231,89.7711,89.4065,89.4257,25904.0
2022-02-18 12:30:00,93.2,93.43,92.63,92.66,37902.0,89.4257,89.6463,88.8787,88.9075,37902.0
2022-02-18 12:40:00,92.64,92.79,92.51,92.64,24523.0,88.8883,89.0323,88.7636,88.8883,24523.0
2022-02-18 12:50:00,92.68,92.77,92.52,92.62,17386.0,88.9267,89.0131,88.7732,88.8691,17386.0
2022-02-18 13:00:00,92.61,92.64,92.4,92.56,54690.0,88.8596,88.8883,88.6581,88.8116,54690.0
2022-02-18 13:10:00,92.55,92.67,92.5,92.55,34236.0,88.802,88.9171,88.754,88.802,34236.0
2022-02-18 13:20:00,92.55,92.86,92.53,92.72,35834.0,88.802,89.0994,88.7828,88.9651,35834.0
2022-02-18 13:30:00,92.73,92.89,92.65,92.89,19839.0,88.9747,89.1282,88.8979,89.1282,19839.0
2022-02-18 13:40:00,92.9,93.1,92.8,93.09,17775.0,89.1378,89.3297,89.0419,89.3201,17775.0
2022-02-18 13:50:00,93.07,93.29,93.07,93.13,17206.0,89.3009,89.512,89.3009,89.3585,17206.0
2022-02-18 14:00:00,93.15,93.32,93.02,93.15,24449.0,89.3777,89.5408,89.2529,89.3777,24449.0
2022-02-18 14:10:00,93.15,93.33,93.13,93.19,61109.0,89.3777,89.5504,89.3585,89.4161,61109.0
2022-02-18 14:20:00,93.19,93.55,93.13,93.5,27924.0,89.4161,89.7615,89.3585,89.7135,27924.0
2022-02-18 14:30:00,93.51,93.74,93.43,93.46,39434.0,89.7231,89.9438,89.6463,89.6751,39434.0
2022-02-18 14:40:00,93.5,93.56,93.41,93.46,46705.0,89.7135,89.7711,89.6272,89.6751,46705.0
2022-02-18 14:50:00,93.44,94.0,93.43,93.81,48373.0,89.6559,90.1933,89.6463,90.011,48373.0
2022-02-18 15:00:00,93.82,94.03,93.57,93.69,45528.0,90.0206,90.222,89.7807,89.8958,45528.0
2022-02-18 15:10:00,93.72,93.86,93.38,93.42,83886.0,89.9246,90.0589,89.5984,89.6368,83886.0
2022-02-18 15:20:00,93.42,93.49,93.27,93.29,39105.0,89.6368,89.7039,89.4928,89.512,39105.0
2022-02-18 15:30:00,93.26,93.27,93.02,93.09,77379.0,89.4832,89.4928,89.2529,89.3201,77379.0
2022-02-18 15:40:00,93.1,93.53,93.06,93.44,91584.0,89.3297,89.7423,89.2913,89.6559,91584.0
2022-02-18 15:50:00,93.43,93.54,93.24,93.47,303340.0,89.6463,89.7519,89.464,89.6847,303340.0
2022-02-22 09:30:00,93.32,93.65,92.14,92.9,95108.0,89.5408,89.8574,88.4086,89.1378,95108.0
2022-02-22 09:40:00,92.87,94.2,92.75,94.13,37582.0,89.109,90.3852,88.9939,90.318,37582.0
2022-02-22 09:50:00,94.16,94.56,94.07,94.43,42881.0,90.3468,90.7306,90.2604,90.6058,42881.0
2022-02-22 10:00:00,94.37,94.77,94.13,94.59,47584.0,90.5483,90.9321,90.318,90.7594,47584.0
2022-02-22 10:10:00,94.61,95.24,94.53,95.21,42328.0,90.7786,91.383,90.7018,91.3543,42328.0
2022-02-22 10:20:00,95.19,95.51,95.09,95.34,37973.0,91.3351,91.6421,91.2391,91.479,37973.0
2022-02-22 10:30:00,95.38,95.38,95.1,95.18,36099.0,91.5174,91.5174,91.2487,91.3255,36099.0
2022-02-22 10:40:00,95.17,95.23,94.7,94.87,60019.0,91.3159,91.3735,90.8649,91.028,60019.0
2022-02-22 10:50:00,94.86,94.86,94.21,94.33,35572.0,91.0184,91.0184,90.3948,90.5099,35572.0
2022-02-22 11:00:00,94.32,94.55,94.06,94.08,21928.0,90.5003,90.721,90.2508,90.27,21928.0
2022-02-22 11:10:00,94.06,94.19,93.78,94.0,24550.0,90.2508,90.3756,89.9822,90.1933,24550.0
2022-02-22 11:20:00,93.98,94.24,93.83,93.86,24643.0,90.1741,90.4235,90.0301,90.0589,24643.0
2022-02-22 11:30:00,93.83,94.04,93.8,93.92,13801.0,90.0301,90.2316,90.0014,90.1165,13801.0
2022-02-22 11:40:00,93.89,94.01,93.68,93.84,18279.0,90.0877,90.2029,89.8862,90.0397,18279.0
2022-02-22 11:50:00,93.84,94.12,93.75,94.12,32540.0,90.0397,90.3084,89.9534,90.3084,32540.0
2022-02-22 12:00:00,94.07,94.35,93.98,94.32,59509.0,90.2604,90.5291,90.1741,90.5003,59509.0
2022-02-22 12:10:00,94.32,94.32,93.73,93.85,43272.0,90.5003,90.5003,89.9342,90.0493,43272.0
2022-02-22 12:20:00,93.84,93.89,93.4,93.42,23080.0,90.0397,90.0877,89.6176,89.6368,23080.0
2022-02-22 12:30:00,93.44,93.53,93.15,93.28,29905.0,89.6559,89.7423,89.3777,89.5024,29905.0
2022-02-22 12:40:00,93.25,93.31,93.04,93.1,18124.0,89.4736,89.5312,89.2721,89.3297,18124.0
2022-02-22 12:50:00,93.09,93.35,93.06,93.14,17060.0,89.3201,89.5696,89.2913,89.3681,17060.0
2022-02-22 13:00:00,93.23,93.36,93.03,93.29,19273.0,89.4544,89.5792,89.2625,89.512,19273.0
2022-02-22 13:10:00,93.29,93.42,92.78,92.78,28066.0,89.512,89.6368,89.0227,89.0227,28066.0
2022-02-22 13:20:00,92.75,92.99,92.67,92.94,37395.0,88.9939,89.2242,88.9171,89.1762,37395.0
2022-02-22 13:30:00,92.92,93.19,92.85,92.94,19052.0,89.157,89.4161,89.0898,89.1762,19052.0
2022-02-22 13:40:00,92.97,93.08,92.66,92.81,23470.0,89.205,89.3105,88.9075,89.0515,23470.0
2022-02-22 13:50:00,92.8,92.85,92.54,92.8,23964.0,89.0419,89.0898,88.7924,89.0419,23964.0
2022-02-22 14:00:00,92.77,92.77,92.29,92.36,26758.0,89.0131,89.0131,88.5525,88.6197,26758.0
2022-02-22 14:10:00,92.4,92.75,92.31,92.63,54601.0,88.6581,88.9939,88.5717,88.8787,54601.0
2022-02-22 14:20:00,92.68,92.86,92.2,92.61,32877.0,88.9267,89.0994,88.4662,88.8596,32877.0
2022-02-22 14:30:00,92.62,92.92,92.41,92.5,31421.0,88.8691,89.157,88.6677,88.754,31421.0
2022-02-22 14:40:00,92.51,92.87,92.16,92.87,27202.0,88.7636,89.109,88.4278,89.109,27202.0
2022-02-22 14:50:00,92.94,93.63,92.86,93.48,43844.0,89.1762,89.8382,89.0994,89.6943,43844.0
2022-02-22 15:00:00,93.52,93.84,93.43,93.43,21649.0,89.7327,90.0397,89.6463,89.6463,21649.0
2022-02-22 15:10:00,93.46,93.72,93.37,93.47,48839.0,89.6751,89.9246,89.5888,89.6847,48839.0
2022-02-22 15:20:00,93.45,93.64,93.02,93.03,66171.0,89.6655,89.8478,89.2529,89.2625,66171.0
2022-02-22 15:30:00,93.02,93.17,92.75,93.0,73115.0,89.2529,89.3969,88.9939,89.2338,73115.0
2022-02-22 15:40:00,93.02,93.08,92.38,92.43,108948.0,89.2529,89.3105,88.6389,88.6868,108948.0
2022-02-22 15:50:00,92.43,92.43,91.9,92.24,299819.0,88.6868,88.6868,88.1783,88.5045,299819.0
2022-02-23 09:30:00,89.04,89.53,88.1,88.94,276921.0,85.4341,85.9043,84.5322,85.3382,276921.0
2022-02-23 09:40:00,88.94,89.38,88.49,89.27,176595.0,85.3382,85.7604,84.9064,85.6548,176595.0
2022-02-23 09:50:00,89.27,89.36,88.57,89.25,113736.0,85.6548,85.7412,84.9832,85.6356,113736.0
2022-02-23 10:00:00,89.23,89.24,88.09,88.12,96265.0,85.6164,85.626,84.5226,84.5514,96265.0
2022-02-23 10:10:00,88.09,88.42,87.86,88.16,81486.0,84.5226,84.8392,84.3019,84.5898,81486.0
2022-02-23 10:20:00,88.11,88.26,87.74,87.93,51464.0,84.5418,84.6857,84.1868,84.3691,51464.0
2022-02-23 10:30:00,87.9,88.3,87.67,87.67,61536.0,84.3403,84.7241,84.1196,84.1196,61536.0
2022-02-23 10:40:00,87.66,87.71,87.34,87.48,79379.0,84.11,84.158,83.803,83.9373,79379.0
2022-02-23 10:50:00,87.48,87.55,87.22,87.26,62043.0,83.9373,84.0045,83.6878,83.7262,62043.0
2022-02-23 11:00:00,87.26,87.26,86.7,86.7,71500.0,83.7262,83.7262,83.1889,83.1889,71500.0
2022-02-23 11:10:00,86.68,86.97,86.53,86.71,100356.0,83.1697,83.448,83.0258,83.1985,100356.0
2022-02-23 11:20:00,86.72,88.13,86.64,87.73,264896.0,83.2081,84.561,83.1313,84.1772,264896.0
2022-02-23 11:30:00,87.78,88.18,87.66,87.98,414521.0,84.2252,84.609,84.11,84.4171,414521.0
2022-02-23 11:40:00,87.96,88.78,87.67,88.78,124468.0,84.3979,85.1847,84.1196,85.1847,124468.0
2022-02-23 11:50:00,88.77,90.16,88.68,89.23,157693.0,85.1751,86.5088,85.0887,85.6164,157693.0
2022-02-23 12:00:00,89.29,89.65,89.15,89.63,103294.0,85.674,86.0194,85.5397,86.0002,103294.0
2022-02-23 12:10:00,89.63,89.84,89.48,89.62,51004.0,86.0002,86.2017,85.8563,85.9906,51004.0
2022-02-23 12:20:00,89.62,90.31,89.54,89.71,84013.0,85.9906,86.6527,85.9139,86.077,84013.0
2022-02-23 12:30:00,89.69,89.86,89.19,89.25,71308.0,86.0578,86.2209,85.5781,85.6356,71308.0
2022-02-23 12:40:00,89.25,89.6,89.22,89.25,51605.0,85.6356,85.9714,85.6068,85.6356,51605.0
2022-02-23 12:50:00,89.28,89.28,88.81,89.03,38441.0,85.6644,85.6644,85.2134,85.4245,38441.0
2022-02-23 13:00:00,89.06,89.07,88.59,88.64,36481.0,85.4533,85.4629,85.0024,85.0503,36481.0
2022-02-23 13:10:00,88.59,88.79,88.38,88.74,40503.0,85.0024,85.1943,84.8009,85.1463,40503.0
2022-02-23 13:20:00,88.74,88.87,88.41,88.46,26101.0,85.1463,85.271,84.8296,84.8776,26101.0
2022-02-23 13:30:00,88.54,88.91,88.41,88.91,51572.0,84.9544,85.3094,84.8296,85.3094,51572.0
2022-02-23 13:40:00,88.88,88.91,88.46,88.91,52252.0,85.2806,85.3094,84.8776,85.3094,52252.0
2022-02-23 13:50:00,88.91,88.91,88.54,88.73,43418.0,85.3094,85.3094,84.9544,85.1367,43418.0
2022-02-23 14:00:00,88.73,88.85,88.37,88.64,53570.0,85.1367,85.2518,84.7913,85.0503,53570.0
2022-02-23 14:10:00,88.65,88.76,88.32,88.56,53504.0,85.0599,85.1655,84.7433,84.9736,53504.0
2022-02-23 14:20:00,88.58,88.62,87.84,87.91,43747.0,84.9928,85.0311,84.2827,84.3499,43747.0
2022-02-23 14:30:00,87.89,88.24,87.88,87.98,40635.0,84.3307,84.6665,84.3211,84.4171,40635.0
2022-02-23 14:40:00,87.97,88.06,87.82,87.95,56307.0,84.4075,84.4938,84.2635,84.3883,56307.0
2022-02-23 14:50:00,87.94,88.07,87.7,87.87,42669.0,84.3787,84.5034,84.1484,84.3115,42669.0
2022-02-23 15:00:00,87.84,87.96,87.61,87.62,56298.0,84.2827,84.3979,84.062,84.0716,56298.0
2022-02-23 15:10:00,87.63,88.08,87.6,87.93,59149.0,84.0812,84.513,84.0524,84.3691,59149.0
2022-02-23 15:20:00,87.93,88.24,87.77,88.24,42100.0,84.3691,84.6665,84.2156,84.6665,42100.0
2022-02-23 15:30:00,88.2,88.51,88.11,88.33,75153.0,84.6281,84.9256,84.5418,84.7529,75153.0
2022-02-23 15:40:00,88.35,88.43,88.06,88.11,134706.0,84.7721,84.8488,84.4938,84.5418,134706.0
2022-02-23 15:50:00,88.12,88.17,87.85,88.01,255008.0,84.5514,84.5994,84.2923,84.4458,255008.0
2022-02-24 09:30:00,86.87,87.89,86.15,87.32,186521.0,83.352,84.3307,82.6612,83.7838,186521.0
2022-02-24 09:40:00,87.26,88.01,86.47,88.01,82551.0,83.7262,84.4458,82.9682,84.4458,82551.0
2022-02-24 09:50:00,88.08,88.2,87.4,87.6,96126.0,84.513,84.6281,83.8605,84.0524,96126.0
2022-02-24 10:00:00,87.57,87.61,87.06,87.58,114027.0,84.0237,84.062,83.5343,84.0333,114027.0
2022-02-24 10:10:00,87.56,88.71,87.42,88.49,49587.0,84.0141,85.1175,83.8797,84.9064,49587.0
2022-02-24 10:20:00,88.45,88.69,87.15,87.51,52596.0,84.868,85.0983,83.6207,83.9661,52596.0
2022-02-24 10:30:00,87.54,88.03,87.22,87.64,43136.0,83.9949,84.465,83.6878,84.0908,43136.0
2022-02-24 10:40:00,87.68,87.78,87.23,87.74,44647.0,84.1292,84.2252,83.6974,84.1868,44647.0
2022-02-24 10:50:00,87.71,87.96,87.2,87.64,37079.0,84.158,84.3979,83.6686,84.0908,37079.0
2022-02-24 11:00:00,87.63,88.03,87.21,88.01,29642.0,84.0812,84.465,83.6782,84.4458,29642.0
2022-02-24 11:10:00,87.96,88.19,87.77,87.92,50121.0,84.3979,84.6186,84.2156,84.3595,50121.0
2022-02-24 11:20:00,88.0,88.0,87.43,87.44,27400.0,84.4362,84.4362,83.8893,83.8989,27400.0
2022-02-24 11:30:00,87.45,87.84,87.35,87.63,26223.0,83.9085,84.2827,83.8126,84.0812,26223.0
2022-02-24 11:40:00,87.59,87.69,87.31,87.57,56926.0,84.0428,84.1388,83.7742,84.0237,56926.0
2022-02-24 11:50:00,87.63,88.18,87.59,88.05,18754.0,84.0812,84.609,84.0428,84.4842,18754.0
2022-02-24 12:00:00,88.05,88.3,88.0,88.02,22909.0,84.4842,84.7241,84.4362,84.4554,22909.0
2022-02-24 12:10:00,87.95,88.01,87.5,87.68,26760.0,84.3883,84.4458,83.9565,84.1292,26760.0
2022-02-24 12:20:00,87.67,87.71,87.31,87.59,35719.0,84.1196,84.158,83.7742,84.0428,35719.0
2022-02-24 12:30:00,87.64,87.87,87.44,87.85,39679.0,84.0908,84.3115,83.8989,84.2923,39679.0
2022-02-24 12:40:00,87.95,88.13,87.86,87.92,28223.0,84.3883,84.561,84.3019,84.3595,28223.0
2022-02-24 12:50:00,87.91,88.06,87.71,87.73,15963.0,84.3499,84.4938,84.158,84.1772,15963.0
2022-02-24 13:00:00,87.68,87.83,87.52,87.79,22507.0,84.1292,84.2731,83.9757,84.2347,22507.0
2022-02-24 13:10:00,87.77,88.0,87.67,87.9,25853.0,84.2156,84.4362,84.1196,84.3403,25853.0
2022-02-24 13:20:00,87.86,87.88,87.6,87.69,33293.0,84.3019,84.3211,84.0524,84.1388,33293.0
2022-02-24 13:30:00,87.68,88.45,87.68,88.45,23853.0,84.1292,84.868,84.1292,84.868,23853.0
2022-02-24 13:40:00,88.47,88.67,87.88,88.67,62670.0,84.8872,85.0791,84.3211,85.0791,62670.0
2022-02-24 13:50:00,88.7,88.7,88.14,88.23,34161.0,85.1079,85.1079,84.5706,84.6569,34161.0
2022-02-24 14:00:00,88.3,88.57,88.06,88.13,30314.0,84.7241,84.9832,84.4938,84.561,30314.0
2022-02-24 14:10:00,88.18,88.85,88.18,88.8,62693.0,84.609,85.2518,84.609,85.2038,62693.0
2022-02-24 14:20:00,88.82,89.06,88.8,88.95,28683.0,85.223,85.4533,85.2038,85.3478,28683.0
2022-02-24 14:30:00,88.98,89.85,88.95,89.85,22859.0,85.3766,86.2113,85.3478,86.2113,22859.0
2022-02-24 14:40:00,89.81,89.87,89.43,89.68,20073.0,86.1729,86.2305,85.8083,86.0482,20073.0
2022-02-24 14:50:00,89.69,89.78,89.5,89.77,27802.0,86.0578,86.1442,85.8755,86.1346,27802.0
2022-02-24 15:00:00,89.76,90.15,89.66,90.0,35739.0,86.125,86.4992,86.029,86.3553,35739.0
2022-02-24 15:10:00,89.98,90.21,89.88,90.13,36879.0,86.3361,86.5567,86.2401,86.48,36879.0
2022-02-24 15:20:00,90.15,90.17,89.66,89.75,104166.0,86.4992,86.5184,86.029,86.1154,104166.0
2022-02-24 15:30:00,89.76,90.68,89.76,90.63,145152.0,86.125,87.0077,86.125,86.9597,145152.0
2022-02-24 15:40:00,90.66,90.77,90.21,90.27,70295.0,86.9885,87.0941,86.5567,86.6143,70295.0
2022-02-24 15:50:00,90.34,90.79,90.18,90.63,365801.0,86.6815,87.1133,86.528,86.9597,365801.0
2022-02-25 09:30:00,91.18,91.27,90.21,90.72,69392.0,87.4875,87.5738,86.5567,87.0461,69392.0
2022-02-25 09:40:00,90.7,90.81,89.8,90.36,35657.0,87.0269,87.1324,86.1634,86.7007,35657.0
2022-02-25 09:50:00,90.36,90.52,89.94,89.94,28842.0,86.7007,86.8542,86.2977,86.2977,28842.0
2022-02-25 10:00:00,89.98,90.41,89.76,90.28,18198.0,86.3361,86.7486,86.125,86.6239,18198.0
2022-02-25 10:10:00,90.24,90.73,90.13,90.7,24850.0,86.5855,87.0557,86.48,87.0269,24850.0
2022-02-25 10:20:00,90.72,91.3,90.59,91.16,16527.0,87.0461,87.6026,86.9214,87.4683,16527.0
2022-02-25 10:30:00,91.16,91.39,90.76,91.1,58549.0,87.4683,87.689,87.0845,87.4107,58549.0
2022-02-25 10:40:00,91.1,91.69,91.01,91.61,85510.0,87.4107,87.9768,87.3243,87.9001,85510.0
2022-02-25 10:50:00,91.62,91.75,91.25,91.51,44574.0,87.9096,88.0344,87.5546,87.8041,44574.0
2022-02-25 11:00:00,91.48,91.52,91.22,91.49,16276.0,87.7753,87.8137,87.5258,87.7849,16276.0
2022-02-25 11:10:00,91.5,92.02,91.44,92.0,27652.0,87.7945,88.2934,87.7369,88.2743,27652.0
2022-02-25 11:20:00,92.0,92.05,91.72,91.72,21249.0,88.2743,88.3222,88.0056,88.0056,21249.0
2022-02-25 11:30:00,91.73,91.95,91.66,91.78,18816.0,88.0152,88.2263,87.948,88.0632,18816.0
2022-02-25 11:40:00,91.75,91.8,91.61,91.76,32506.0,88.0344,88.0824,87.9001,88.044,32506.0
2022-02-25 11:50:00,91.76,92.01,91.7,91.95,35003.0,88.044,88.2839,87.9864,88.2263,35003.0
2022-02-25 12:00:00,91.97,92.03,91.68,91.68,30704.0,88.2455,88.303,87.9672,87.9672,30704.0
2022-02-25 12:10:00,91.69,91.9,91.66,91.89,17515.0,87.9768,88.1783,87.948,88.1687,17515.0
2022-02-25 12:20:00,91.87,91.93,91.68,91.93,15307.0,88.1495,88.2071,87.9672,88.2071,15307.0
2022-02-25 12:30:00,91.94,92.4,91.89,92.28,52200.0,88.2167,88.6581,88.1687,88.5429,52200.0
2022-02-25 12:40:00,92.3,92.32,92.17,92.19,32423.0,88.5621,88.5813,88.4374,88.4566,32423.0
2022-02-25 12:50:00,92.18,92.22,91.86,92.18,19168.0,88.447,88.4853,88.1399,88.447,19168.0
2022-02-25 13:00:00,92.21,92.31,91.98,91.98,53160.0,88.4758,88.5717,88.2551,88.2551,53160.0
2022-02-25 13:10:00,92.01,92.23,91.8,92.23,25029.0,88.2839,88.4949,88.0824,88.4949,25029.0
2022-02-25 13:20:00,92.21,92.51,92.18,92.46,22662.0,88.4758,88.7636,88.447,88.7156,22662.0
2022-02-25 13:30:00,92.48,92.51,92.39,92.48,29092.0,88.7348,88.7636,88.6485,88.7348,29092.0
2022-02-25 13:40:00,92.5,92.96,92.49,92.68,41323.0,88.754,89.1954,88.7444,88.9267,41323.0
2022-02-25 13:50:00,92.67,92.74,92.32,92.37,44912.0,88.9171,88.9843,88.5813,88.6293,44912.0
2022-02-25 14:00:00,92.41,92.66,92.21,92.41,32483.0,88.6677,88.9075,88.4758,88.6677,32483.0
2022-02-25 14:10:00,92.46,92.58,92.28,92.5,13371.0,88.7156,88.8308,88.5429,88.754,13371.0
2022-02-25 14:20:00,92.47,92.74,92.47,92.63,20224.0,88.7252,88.9843,88.7252,88.8787,20224.0
2022-02-25 14:30:00,92.65,92.8,92.35,92.42,21730.0,88.8979,89.0419,88.6101,88.6772,21730.0
2022-02-25 14:40:00,92.42,92.64,92.42,92.51,21065.0,88.6772,88.8883,88.6772,88.7636,21065.0
2022-02-25 14:50:00,92.52,92.62,92.22,92.37,22037.0,88.7732,88.8691,88.4853,88.6293,22037.0
2022-02-25 15:00:00,92.38,92.66,92.29,92.58,20110.0,88.6389,88.9075,88.5525,88.8308,20110.0
2022-02-25 15:10:00,92.6,92.84,92.45,92.76,26669.0,88.85,89.0802,88.706,89.0035,26669.0
2022-02-25 15:20:00,92.78,92.91,92.67,92.71,34509.0,89.0227,89.1474,88.9171,88.9555,34509.0
2022-02-25 15:30:00,92.73,92.79,92.43,92.54,38542.0,88.9747,89.0323,88.6868,88.7924,38542.0
2022-02-25 15:40:00,92.53,92.71,92.41,92.46,75587.0,88.7828,88.9555,88.6677,88.7156,75587.0
2022-02-25 15:50:00,92.48,92.83,92.46,92.74,229372.0,88.7348,89.0706,88.7156,88.9843,229372.0
2022-02-28 09:30:00,91.15,91.56,90.35,90.53,80991.0,87.4587,87.8521,86.6911,86.8638,80991.0
2022-02-28 09:40:00,90.53,90.92,90.46,90.69,49038.0,86.8638,87.238,86.7966,87.0173,49038.0
2022-02-28 09:50:00,90.66,91.4,90.47,91.35,40664.0,86.9885,87.6986,86.8062,87.6506,40664.0
2022-02-28 10:00:00,91.32,91.4,90.51,90.81,28328.0,87.6218,87.6986,86.8446,87.1324,28328.0
2022-02-28 10:10:00,90.85,90.86,90.42,90.56,55001.0,87.1708,87.1804,86.7582,86.8926,55001.0
2022-02-28 10:20:00,90.56,90.92,90.54,90.79,27332.0,86.8926,87.238,86.8734,87.1133,27332.0
2022-02-28 10:30:00,90.79,91.03,90.44,91.03,54220.0,87.1133,87.3435,86.7774,87.3435,54220.0
2022-02-28 10:40:00,91.02,91.28,90.96,91.19,25839.0,87.3339,87.5834,87.2764,87.4971,25839.0
2022-02-28 10:50:00,91.16,91.39,91.1,91.18,28721.0,87.4683,87.689,87.4107,87.4875,28721.0
2022-02-28 11:00:00,91.18,91.47,90.99,91.37,53330.0,87.4875,87.7657,87.3052,87.6698,53330.0
2022-02-28 11:10:00,91.36,91.65,91.17,91.54,23304.0,87.6602,87.9384,87.4779,87.8329,23304.0
2022-02-28 11:20:00,91.57,91.87,91.57,91.82,25316.0,87.8617,88.1495,87.8617,88.1015,25316.0
2022-02-28 11:30:00,91.8,91.97,91.62,91.64,18644.0,88.0824,88.2455,87.9096,87.9288,18644.0
2022-02-28 11:40:00,91.64,91.64,91.32,91.43,24472.0,87.9288,87.9288,87.6218,87.7273,24472.0
2022-02-28 11:50:00,91.47,91.54,91.3,91.54,19104.0,87.7657,87.8329,87.6026,87.8329,19104.0
2022-02-28 12:00:00,91.51,91.68,91.08,91.13,29427.0,87.8041,87.9672,87.3915,87.4395,29427.0
2022-02-28 12:10:00,91.11,91.16,90.92,91.08,23413.0,87.4203,87.4683,87.238,87.3915,23413.0
2022-02-28 12:20:00,91.09,91.15,90.8,90.88,22204.0,87.4011,87.4587,87.1229,87.1996,22204.0
2022-02-28 12:30:00,90.86,91.08,90.65,90.72,29960.0,87.1804,87.3915,86.9789,87.0461,29960.0
2022-02-28 12:40:00,90.7,90.73,90.39,90.66,45808.0,87.0269,87.0557,86.7295,86.9885,45808.0
2022-02-28 12:50:00,90.65,90.8,90.54,90.8,27438.0,86.9789,87.1229,86.8734,87.1229,27438.0
2022-02-28 13:00:00,90.79,91.2,90.79,91.15,64371.0,87.1133,87.5067,87.1133,87.4587,64371.0
2022-02-28 13:10:00,91.13,91.22,90.77,90.83,46504.0,87.4395,87.5258,87.0941,87.1516,46504.0
2022-02-28 13:20:00,90.78,91.03,90.67,90.92,37115.0,87.1037,87.3435,86.9981,87.238,37115.0
2022-02-28 13:30:00,90.92,91.05,90.78,90.96,27574.0,87.238,87.3627,87.1037,87.2764,27574.0
2022-02-28 13:40:00,90.93,90.94,90.72,90.92,29187.0,87.2476,87.2572,87.0461,87.238,29187.0
2022-02-28 13:50:00,90.92,91.36,90.92,91.19,33428.0,87.238,87.6602,87.238,87.4971,33428.0
2022-02-28 14:00:00,91.17,91.17,90.32,90.33,33068.0,87.4779,87.4779,86.6623,86.6719,33068.0
2022-02-28 14:10:00,90.3,90.71,90.23,90.71,31195.0,86.6431,87.0365,86.5759,87.0365,31195.0
2022-02-28 14:20:00,90.73,90.73,90.26,90.36,20096.0,87.0557,87.0557,86.6047,86.7007,20096.0
2022-02-28 14:30:00,90.4,90.66,90.26,90.46,23712.0,86.7391,86.9885,86.6047,86.7966,23712.0
2022-02-28 14:40:00,90.53,90.8,90.44,90.69,25782.0,86.8638,87.1229,86.7774,87.0173,25782.0
2022-02-28 14:50:00,90.68,90.88,90.55,90.85,25126.0,87.0077,87.1996,86.883,87.1708,25126.0
2022-02-28 15:00:00,90.83,90.86,90.36,90.62,29480.0,87.1516,87.1804,86.7007,86.9501,29480.0
2022-02-28 15:10:00,90.59,90.59,90.22,90.54,30439.0,86.9214,86.9214,86.5663,86.8734,30439.0
2022-02-28 15:20:00,90.55,90.83,90.55,90.68,30193.0,86.883,87.1516,86.883,87.0077,30193.0
2022-02-28 15:30:00,90.62,90.72,90.29,90.35,46554.0,86.9501,87.0461,86.6335,86.6911,46554.0
2022-02-28 15:40:00,90.39,91.1,90.38,91.05,63640.0,86.7295,87.4107,86.7199,87.3627,63640.0
2022-02-28 15:50:00,91.05,91.49,90.88,91.38,234987.0,87.3627,87.7849,87.1996,87.6794,234987.0
2022-03-01 09:30:00,91.0,91.92,90.45,90.45,36060.0,87.3148,88.1975,86.787,86.787,36060.0
2022-03-01 09:40:00,90.48,90.48,89.3,89.76,25758.0,86.8158,86.8158,85.6836,86.125,25758.0
2022-03-01 09:50:00,89.84,89.94,89.43,89.83,46415.0,86.2017,86.2977,85.8083,86.1921,46415.0
2022-03-01 10:00:00,89.87,90.28,89.82,90.06,27805.0,86.2305,86.6239,86.1825,86.4128,27805.0
2022-03-01 10:10:00,90.03,90.7,89.73,90.57,34277.0,86.384,87.0269,86.0962,86.9022,34277.0
2022-03-01 10:20:00,90.61,90.9,90.39,90.58,23132.0,86.9405,87.2188,86.7295,86.9118,23132.0
2022-03-01 10:30:00,90.59,90.61,90.14,90.18,81379.0,86.9214,86.9405,86.4896,86.528,81379.0
2022-03-01 10:40:00,90.16,90.17,89.71,90.13,21269.0,86.5088,86.5184,86.077,86.48,21269.0
2022-03-01 10:50:00,90.14,90.24,89.94,90.06,17597.0,86.4896,86.5855,86.2977,86.4128,17597.0
2022-03-01 11:00:00,90.06,90.5,90.03,90.34,29447.0,86.4128,86.835,86.384,86.6815,29447.0
2022-03-01 11:10:00,90.36,90.71,90.28,90.54,22435.0,86.7007,87.0365,86.6239,86.8734,22435.0
2022-03-01 11:20:00,90.51,90.83,90.46,90.56,26259.0,86.8446,87.1516,86.7966,86.8926,26259.0
2022-03-01 11:30:00,90.56,90.57,89.97,90.06,19704.0,86.8926,86.9022,86.3265,86.4128,19704.0
2022-03-01 11:40:00,90.07,90.28,89.77,89.95,20281.0,86.4224,86.6239,86.1346,86.3073,20281.0
2022-03-01 11:50:00,89.95,89.95,89.56,89.64,42537.0,86.3073,86.3073,85.9331,86.0098,42537.0
2022-03-01 12:00:00,89.61,89.7,89.25,89.32,52183.0,85.981,86.0674,85.6356,85.7028,52183.0
2022-03-01 12:10:00,89.32,89.89,89.28,89.81,29799.0,85.7028,86.2497,85.6644,86.1729,29799.0
2022-03-01 12:20:00,89.84,89.87,89.39,89.56,17868.0,86.2017,86.2305,85.77,85.9331,17868.0
2022-03-01 12:30:00,89.52,89.68,89.39,89.48,17749.0,85.8947,86.0482,85.77,85.8563,17749.0
2022-03-01 12:40:00,89.48,90.05,89.48,90.03,15020.0,85.8563,86.4032,85.8563,86.384,15020.0
2022-03-01 12:50:00,90.06,90.19,89.88,89.99,23879.0,86.4128,86.5376,86.2401,86.3457,23879.0
2022-03-01 13:00:00,89.95,90.11,89.75,89.89,27493.0,86.3073,86.4608,86.1154,86.2497,27493.0
2022-03-01 13:10:00,89.86,89.86,89.6,89.74,46168.0,86.2209,86.2209,85.9714,86.1058,46168.0
2022-03-01 13:20:00,89.74,89.91,89.67,89.7,36200.0,86.1058,86.2689,86.0386,86.0674,36200.0
2022-03-01 13:30:00,89.7,90.04,89.62,90.03,42603.0,86.0674,86.3936,85.9906,86.384,42603.0
2022-03-01 13:40:00,90.05,90.08,89.61,89.76,46232.0,86.4032,86.432,85.981,86.125,46232.0
2022-03-01 13:50:00,89.77,90.03,89.68,89.83,41486.0,86.1346,86.384,86.0482,86.1921,41486.0
2022-03-01 14:00:00,89.85,90.0,89.69,89.86,27303.0,86.2113,86.3553,86.0578,86.2209,27303.0
2022-03-01 14:10:00,89.83,90.01,89.51,90.0,36408.0,86.1921,86.3648,85.8851,86.3553,36408.0
2022-03-01 14:20:00,90.01,90.23,89.89,90.05,30886.0,86.3648,86.5759,86.2497,86.4032,30886.0
2022-03-01 14:30:00,90.04,90.36,89.94,90.34,23627.0,86.3936,86.7007,86.2977,86.6815,23627.0
2022-03-01 14:40:00,90.33,90.43,89.89,89.89,28171.0,86.6719,86.7678,86.2497,86.2497,28171.0
2022-03-01 14:50:00,89.88,89.89,89.68,89.76,45612.0,86.2401,86.2497,86.0482,86.125,45612.0
2022-03-01 15:00:00,89.74,90.14,89.65,90.03,87546.0,86.1058,86.4896,86.0194,86.384,87546.0
2022-03-01 15:10:00,90.04,90.05,89.52,89.56,52653.0,86.3936,86.4032,85.8947,85.9331,52653.0
2022-03-01 15:20:00,89.56,89.64,89.16,89.16,72273.0,85.9331,86.0098,85.5493,85.5493,72273.0
2022-03-01 15:30:00,89.15,89.71,89.02,89.54,103447.0,85.5397,86.077,85.4149,85.9139,103447.0
2022-03-01 15:40:00,89.49,89.53,89.05,89.08,80936.0,85.8659,85.9043,85.4437,85.4725,80936.0
2022-03-01 15:50:00,89.06,89.77,88.96,89.54,227140.0,85.4533,86.1346,85.3574,85.9139,227140.0
2022-03-02 09:30:00,95.16,96.99,94.6,96.8,280617.0,91.3063,93.0622,90.769,92.8799,280617.0
2022-03-02 09:40:00,96.83,97.61,96.22,96.67,215086.0,92.9087,93.6571,92.3234,92.7551,215086.0
2022-03-02 09:50:00,96.67,96.76,96.0,96.12,130131.0,92.7551,92.8415,92.1123,92.2274,130131.0
2022-03-02 10:00:00,96.04,96.4,94.81,95.04,176093.0,92.1506,92.4961,90.9705,91.1911,176093.0
2022-03-02 10:10:00,95.04,95.1,94.4,94.66,133244.0,91.1911,91.2487,90.5771,90.8265,133244.0
2022-03-02 10:20:00,94.65,95.76,94.07,95.51,145416.0,90.8169,91.882,90.2604,91.6421,145416.0
2022-03-02 10:30:00,95.51,95.89,94.88,95.69,67291.0,91.6421,92.0067,91.0376,91.8148,67291.0
2022-03-02 10:40:00,95.68,96.36,95.57,96.34,140023.0,91.8052,92.4577,91.6997,92.4385,140023.0
2022-03-02 10:50:00,96.38,96.48,95.71,95.88,79384.0,92.4769,92.5728,91.834,91.9971,79384.0
2022-03-02 11:00:00,95.8,96.77,95.5,96.59,58053.0,91.9204,92.8511,91.6325,92.6784,58053.0
2022-03-02 11:10:00,96.64,96.98,96.3,96.39,93969.0,92.7263,93.0526,92.4001,92.4865,93969.0
2022-03-02 11:20:00,96.45,96.71,96.21,96.41,37116.0,92.544,92.7935,92.3138,92.5057,37116.0
2022-03-02 11:30:00,96.47,96.9,96.37,96.75,100934.0,92.5632,92.9758,92.4673,92.8319,100934.0
2022-03-02 11:40:00,96.77,96.93,96.66,96.76,82111.0,92.8511,93.0046,92.7455,92.8415,82111.0
2022-03-02 11:50:00,96.78,96.78,96.25,96.52,36091.0,92.8607,92.8607,92.3521,92.6112,36091.0
2022-03-02 12:00:00,96.3,96.35,95.96,96.31,39081.0,92.4001,92.4481,92.0739,92.4097,39081.0
2022-03-02 12:10:00,96.3,96.74,96.19,96.19,42594.0,92.4001,92.8223,92.2946,92.2946,42594.0
2022-03-02 12:20:00,96.15,96.39,96.06,96.23,27265.0,92.2562,92.4865,92.1698,92.333,27265.0
2022-03-02 12:30:00,96.17,96.51,96.12,96.46,28453.0,92.2754,92.6016,92.2274,92.5536,28453.0
2022-03-02 12:40:00,96.48,96.48,95.88,96.01,29982.0,92.5728,92.5728,91.9971,92.1219,29982.0
2022-03-02 12:50:00,96.0,96.04,95.64,95.75,16767.0,92.1123,92.1506,91.7668,91.8724,16767.0
2022-03-02 13:00:00,95.78,96.1,95.78,96.02,24708.0,91.9012,92.2082,91.9012,92.1315,24708.0
2022-03-02 13:10:00,96.02,96.17,95.85,96.11,37913.0,92.1315,92.2754,91.9683,92.2178,37913.0
2022-03-02 13:20:00,96.14,96.48,96.09,96.33,36945.0,92.2466,92.5728,92.1986,92.4289,36945.0
2022-03-02 13:30:00,96.34,96.37,95.84,95.95,19347.0,92.4385,92.4673,91.9587,92.0643,19347.0
2022-03-02 13:40:00,95.95,96.03,95.52,95.54,28601.0,92.0643,92.1411,91.6517,91.6709,28601.0
2022-03-02 13:50:00,95.56,95.66,95.37,95.56,49915.0,91.6901,91.786,91.5078,91.6901,49915.0
2022-03-02 14:00:00,95.51,95.8,95.34,95.71,32417.0,91.6421,91.9204,91.479,91.834,32417.0
2022-03-02 14:10:00,95.65,95.67,95.11,95.15,28720.0,91.7764,91.7956,91.2583,91.2967,28720.0
2022-03-02 14:20:00,95.15,95.25,94.95,95.13,31914.0,91.2967,91.3926,91.1048,91.2775,31914.0
2022-03-02 14:30:00,95.11,95.28,94.81,94.81,33494.0,91.2583,91.4214,90.9705,90.9705,33494.0
2022-03-02 14:40:00,94.85,95.16,94.82,95.03,71613.0,91.0088,91.3063,90.9801,91.1815,71613.0
2022-03-02 14:50:00,95.05,95.17,94.81,94.92,57346.0,91.2007,91.3159,90.9705,91.076,57346.0
2022-03-02 15:00:00,94.91,95.42,94.91,95.22,69736.0,91.0664,91.5558,91.0664,91.3639,69736.0
2022-03-02 15:10:00,95.21,95.46,95.08,95.44,72910.0,91.3543,91.5941,91.2295,91.5749,72910.0
2022-03-02 15:20:00,95.42,95.45,95.07,95.2,64885.0,91.5558,91.5845,91.2199,91.3447,64885.0
2022-03-02 15:30:00,95.17,95.4,94.99,95.05,117732.0,91.3159,91.5366,91.1432,91.2007,117732.0
2022-03-02 15:40:00,95.05,95.63,94.98,95.56,128381.0,91.2007,91.7573,91.1336,91.6901,128381.0
2022-03-02 15:50:00,95.56,95.89,94.95,95.03,381871.0,91.6901,92.0067,91.1048,91.1815,381871.0
2022-03-03 09:30:00,94.85,94.93,93.52,93.87,153510.0,91.0088,91.0856,89.7327,90.0685,153510.0
2022-03-03 09:40:00,93.86,94.25,93.51,93.76,104034.0,90.0589,90.4331,89.7231,89.963,104034.0
2022-03-03 09:50:00,93.76,94.38,93.73,94.12,99376.0,89.963,90.5579,89.9342,90.3084,99376.0
2022-03-03 10:00:00,94.13,94.29,93.49,93.73,68408.0,90.318,90.4715,89.7039,89.9342,68408.0
2022-03-03 10:10:00,93.77,93.88,93.48,93.77,38145.0,89.9726,90.0781,89.6943,89.9726,38145.0
2022-03-03 10:20:00,93.76,93.81,93.46,93.59,54306.0,89.963,90.011,89.6751,89.7999,54306.0
2022-03-03 10:30:00,93.58,93.58,92.86,92.94,32472.0,89.7903,89.7903,89.0994,89.1762,32472.0
2022-03-03 10:40:00,92.97,93.08,92.59,92.76,24391.0,89.205,89.3105,88.8404,89.0035,24391.0
2022-03-03 10:50:00,92.73,92.88,92.51,92.55,51481.0,88.9747,89.1186,88.7636,88.802,51481.0
2022-03-03 11:00:00,92.56,92.59,92.22,92.28,39394.0,88.8116,88.8404,88.4853,88.5429,39394.0
2022-03-03 11:10:00,92.24,92.47,92.16,92.47,26312.0,88.5045,88.7252,88.4278,88.7252,26312.0
2022-03-03 11:20:00,92.47,92.9,92.4,92.83,31041.0,88.7252,89.1378,88.6581,89.0706,31041.0
2022-03-03 11:30:00,92.8,92.9,92.37,92.42,21161.0,89.0419,89.1378,88.6293,88.6772,21161.0
2022-03-03 11:40:00,92.41,92.85,92.32,92.73,19907.0,88.6677,89.0898,88.5813,88.9747,19907.0
2022-03-03 11:50:00,92.8,93.26,92.66,93.19,41599.0,89.0419,89.4832,88.9075,89.4161,41599.0
2022-03-03 12:00:00,93.19,93.43,93.07,93.43,23257.0,89.4161,89.6463,89.3009,89.6463,23257.0
2022-03-03 12:10:00,93.42,93.71,93.31,93.43,27922.0,89.6368,89.915,89.5312,89.6463,27922.0
2022-03-03 12:20:00,93.33,93.33,92.95,93.03,13733.0,89.5504,89.5504,89.1858,89.2625,13733.0
2022-03-03 12:30:00,93.01,93.91,92.93,93.31,32674.0,89.2434,90.1069,89.1666,89.5312,32674.0
2022-03-03 12:40:00,93.27,93.52,93.09,93.49,21309.0,89.4928,89.7327,89.3201,89.7039,21309.0
2022-03-03 12:50:00,93.45,93.57,93.35,93.57,20913.0,89.6655,89.7807,89.5696,89.7807,20913.0
2022-03-03 13:00:00,93.51,93.58,93.15,93.22,37628.0,89.7231,89.7903,89.3777,89.4448,37628.0
2022-03-03 13:10:00,93.15,93.56,93.07,93.52,18589.0,89.3777,89.7711,89.3009,89.7327,18589.0
2022-03-03 13:20:00,93.51,93.67,93.39,93.63,20896.0,89.7231,89.8766,89.608,89.8382,20896.0
2022-03-03 13:30:00,93.62,93.62,93.34,93.57,18547.0,89.8287,89.8287,89.56,89.7807,18547.0
2022-03-03 13:40:00,93.61,93.7,93.41,93.58,16145.0,89.8191,89.9054,89.6272,89.7903,16145.0
2022-03-03 13:50:00,93.55,93.72,93.53,93.61,15542.0,89.7615,89.9246,89.7423,89.8191,15542.0
2022-03-03 14:00:00,93.61,93.92,93.4,93.55,31338.0,89.8191,90.1165,89.6176,89.7615,31338.0
2022-03-03 14:10:00,93.6,94.23,93.57,94.23,45813.0,89.8095,90.4139,89.7807,90.4139,45813.0
2022-03-03 14:20:00,94.2,94.21,93.92,94.13,29944.0,90.3852,90.3948,90.1165,90.318,29944.0
2022-03-03 14:30:00,94.12,94.2,94.0,94.12,33425.0,90.3084,90.3852,90.1933,90.3084,33425.0
2022-03-03 14:40:00,94.14,94.21,93.77,93.84,35875.0,90.3276,90.3948,89.9726,90.0397,35875.0
2022-03-03 14:50:00,93.84,93.86,93.67,93.73,36918.0,90.0397,90.0589,89.8766,89.9342,36918.0
2022-03-03 15:00:00,93.71,93.71,93.18,93.27,38184.0,89.915,89.915,89.4065,89.4928,38184.0
2022-03-03 15:10:00,93.29,93.48,93.15,93.48,53540.0,89.512,89.6943,89.3777,89.6943,53540.0
2022-03-03 15:20:00,93.45,93.62,93.32,93.62,38017.0,89.6655,89.8287,89.5408,89.8287,38017.0
2022-03-03 15:30:00,93.62,93.62,93.22,93.43,46465.0,89.8287,89.8287,89.4448,89.6463,46465.0
2022-03-03 15:40:00,93.42,93.44,93.13,93.38,74979.0,89.6368,89.6559,89.3585,89.5984,74979.0
2022-03-03 15:50:00,93.38,93.67,93.22,93.56,316441.0,89.5984,89.8766,89.4448,89.7711,316441.0
2022-03-04 09:30:00,92.77,93.04,92.0,92.29,65899.0,89.0131,89.2721,88.2743,88.5525,65899.0
2022-03-04 09:40:00,92.22,92.22,90.51,90.65,38225.0,88.4853,88.4853,86.8446,86.9789,38225.0
2022-03-04 09:50:00,90.71,91.53,90.63,91.53,38529.0,87.0365,87.8233,86.9597,87.8233,38529.0
2022-03-04 10:00:00,91.58,91.66,90.65,90.78,35423.0,87.8713,87.948,86.9789,87.1037,35423.0
2022-03-04 10:10:00,90.8,90.94,90.33,90.52,45649.0,87.1229,87.2572,86.6719,86.8542,45649.0
2022-03-04 10:20:00,90.49,90.58,90.29,90.4,18397.0,86.8254,86.9118,86.6335,86.7391,18397.0
2022-03-04 10:30:00,90.39,90.8,90.21,90.67,22959.0,86.7295,87.1229,86.5567,86.9981,22959.0
2022-03-04 10:40:00,90.53,90.66,89.93,90.02,38308.0,86.8638,86.9885,86.2881,86.3744,38308.0
2022-03-04 10:50:00,90.01,90.11,89.65,89.72,34374.0,86.3648,86.4608,86.0194,86.0866,34374.0
2022-03-04 11:00:00,89.74,89.75,89.2,89.4,31747.0,86.1058,86.1154,85.5876,85.7795,31747.0
2022-03-04 11:10:00,89.43,89.74,89.34,89.67,49212.0,85.8083,86.1058,85.722,86.0386,49212.0
2022-03-04 11:20:00,89.65,89.7,89.29,89.48,38921.0,86.0194,86.0674,85.674,85.8563,38921.0
2022-03-04 11:30:00,89.39,89.58,89.06,89.5,25667.0,85.77,85.9523,85.4533,85.8755,25667.0
2022-03-04 11:40:00,89.49,89.63,89.33,89.33,31273.0,85.8659,86.0002,85.7124,85.7124,31273.0
2022-03-04 11:50:00,89.36,89.6,89.12,89.39,25834.0,85.7412,85.9714,85.5109,85.77,25834.0
2022-03-04 12:00:00,89.34,89.34,89.05,89.27,25341.0,85.722,85.722,85.4437,85.6548,25341.0
2022-03-04 12:10:00,89.3,90.05,89.29,90.01,29113.0,85.6836,86.4032,85.674,86.3648,29113.0
2022-03-04 12:20:00,89.98,90.1,89.65,90.06,40789.0,86.3361,86.4512,86.0194,86.4128,40789.0
2022-03-04 12:30:00,89.97,90.2,89.85,90.01,31155.0,86.3265,86.5472,86.2113,86.3648,31155.0
2022-03-04 12:40:00,90.05,90.1,89.48,89.61,27908.0,86.4032,86.4512,85.8563,85.981,27908.0
2022-03-04 12:50:00,89.61,90.04,89.36,90.04,36949.0,85.981,86.3936,85.7412,86.3936,36949.0
2022-03-04 13:00:00,90.04,90.54,90.04,90.4,38023.0,86.3936,86.8734,86.3936,86.7391,38023.0
2022-03-04 13:10:00,90.42,90.43,89.84,89.85,31868.0,86.7582,86.7678,86.2017,86.2113,31868.0
2022-03-04 13:20:00,89.86,90.04,89.7,89.95,27109.0,86.2209,86.3936,86.0674,86.3073,27109.0
2022-03-04 13:30:00,89.95,90.12,89.88,90.05,20318.0,86.3073,86.4704,86.2401,86.4032,20318.0
2022-03-04 13:40:00,90.05,90.05,89.34,89.49,18334.0,86.4032,86.4032,85.722,85.8659,18334.0
2022-03-04 13:50:00,89.5,89.54,89.24,89.32,21085.0,85.8755,85.9139,85.626,85.7028,21085.0
2022-03-04 14:00:00,89.33,89.4,89.03,89.26,25789.0,85.7124,85.7795,85.4245,85.6452,25789.0
2022-03-04 14:10:00,89.21,89.21,88.88,89.02,18745.0,85.5972,85.5972,85.2806,85.4149,18745.0
2022-03-04 14:20:00,89.01,89.84,89.01,89.45,38452.0,85.4053,86.2017,85.4053,85.8275,38452.0
2022-03-04 14:30:00,89.42,89.54,89.26,89.49,34228.0,85.7987,85.9139,85.6452,85.8659,34228.0
2022-03-04 14:40:00,89.4,89.47,89.08,89.09,23835.0,85.7795,85.8467,85.4725,85.4821,23835.0
2022-03-04 14:50:00,89.11,89.3,88.87,88.97,31290.0,85.5013,85.6836,85.271,85.367,31290.0
2022-03-04 15:00:00,88.96,89.28,88.89,89.2,38179.0,85.3574,85.6644,85.2902,85.5876,38179.0
2022-03-04 15:10:00,89.21,89.32,89.09,89.21,49841.0,85.5972,85.7028,85.4821,85.5972,49841.0
2022-03-04 15:20:00,89.2,89.22,88.92,88.95,64586.0,85.5876,85.6068,85.319,85.3478,64586.0
2022-03-04 15:30:00,88.94,89.33,88.89,89.14,177754.0,85.3382,85.7124,85.2902,85.5301,177754.0
2022-03-04 15:40:00,89.13,89.5,89.11,89.33,91909.0,85.5205,85.8755,85.5013,85.7124,91909.0
2022-03-04 15:50:00,89.36,89.54,89.26,89.47,311586.0,85.7412,85.9139,85.6452,85.8467,311586.0
2022-03-07 09:30:00,89.74,89.94,88.36,88.46,74884.0,86.1058,86.2977,84.7817,84.8776,74884.0
2022-03-07 09:40:00,88.47,88.82,88.22,88.82,54837.0,84.8872,85.223,84.6473,85.223,54837.0
2022-03-07 09:50:00,88.82,89.46,88.7,89.01,89971.0,85.223,85.8371,85.1079,85.4053,89971.0
2022-03-07 10:00:00,88.96,89.55,88.85,89.32,84865.0,85.3574,85.9235,85.2518,85.7028,84865.0
2022-03-07 10:10:00,89.34,89.43,88.8,89.13,34674.0,85.722,85.8083,85.2038,85.5205,34674.0
2022-03-07 10:20:00,89.15,89.4,88.67,88.68,51035.0,85.5397,85.7795,85.0791,85.0887,51035.0
2022-03-07 10:30:00,88.66,88.89,88.28,88.29,48395.0,85.0695,85.2902,84.7049,84.7145,48395.0
2022-03-07 10:40:00,88.27,88.39,87.2,87.25,76862.0,84.6953,84.8105,83.6686,83.7166,76862.0
2022-03-07 10:50:00,87.34,87.52,86.91,86.93,80903.0,83.803,83.9757,83.3904,83.4096,80903.0
2022-03-07 11:00:00,86.91,87.33,86.89,87.05,38665.0,83.3904,83.7934,83.3712,83.5247,38665.0
2022-03-07 11:10:00,87.02,87.13,86.64,86.79,43344.0,83.4959,83.6015,83.1313,83.2752,43344.0
2022-03-07 11:20:00,86.79,87.0,86.7,86.82,41617.0,83.2752,83.4767,83.1889,83.304,41617.0
2022-03-07 11:30:00,86.81,86.88,86.57,86.59,33569.0,83.2944,83.3616,83.0642,83.0833,33569.0
2022-03-07 11:40:00,86.57,86.78,86.45,86.71,31507.0,83.0642,83.2657,82.949,83.1985,31507.0
2022-03-07 11:50:00,86.65,86.68,86.18,86.23,25954.0,83.1409,83.1697,82.69,82.7379,25954.0
2022-03-07 12:00:00,86.23,86.3,86.04,86.2,38488.0,82.7379,82.8051,82.5556,82.7091,38488.0
2022-03-07 12:10:00,86.22,86.59,86.15,86.54,28349.0,82.7283,83.0833,82.6612,83.0354,28349.0
2022-03-07 12:20:00,86.51,86.72,86.44,86.68,32364.0,83.0066,83.2081,82.9394,83.1697,32364.0
2022-03-07 12:30:00,86.7,87.2,86.62,87.17,106911.0,83.1889,83.6686,83.1121,83.6399,106911.0
2022-03-07 12:40:00,87.2,87.56,87.2,87.44,28141.0,83.6686,84.0141,83.6686,83.8989,28141.0
2022-03-07 12:50:00,87.43,87.65,87.12,87.16,29689.0,83.8893,84.1004,83.5919,83.6303,29689.0
2022-03-07 13:00:00,87.13,87.48,87.07,87.23,24170.0,83.6015,83.9373,83.5439,83.6974,24170.0
2022-03-07 13:10:00,87.27,87.27,86.66,86.68,30730.0,83.7358,83.7358,83.1505,83.1697,30730.0
2022-03-07 13:20:00,86.64,86.7,86.25,86.4,22932.0,83.1313,83.1889,82.7571,82.901,22932.0
2022-03-07 13:30:00,86.38,86.53,86.12,86.35,23399.0,82.8819,83.0258,82.6324,82.8531,23399.0
2022-03-07 13:40:00,86.31,86.64,86.2,86.2,24875.0,82.8147,83.1313,82.7091,82.7091,24875.0
2022-03-07 13:50:00,86.2,86.23,85.96,85.97,28384.0,82.7091,82.7379,82.4789,82.4885,28384.0
2022-03-07 14:00:00,85.95,86.1,85.86,86.1,235937.0,82.4693,82.6132,82.3829,82.6132,235937.0
2022-03-07 14:10:00,86.09,86.41,86.05,86.26,40845.0,82.6036,82.9106,82.5652,82.7667,40845.0
2022-03-07 14:20:00,86.25,86.26,85.96,86.1,22433.0,82.7571,82.7667,82.4789,82.6132,22433.0
2022-03-07 14:30:00,86.1,86.13,85.93,86.03,23123.0,82.6132,82.642,82.4501,82.546,23123.0
2022-03-07 14:40:00,86.02,86.02,85.58,85.76,28536.0,82.5364,82.5364,82.1142,82.287,28536.0
2022-03-07 14:50:00,85.74,85.83,85.53,85.72,22656.0,82.2678,82.3541,82.0663,82.2486,22656.0
2022-03-07 15:00:00,85.72,85.79,85.58,85.75,29447.0,82.2486,82.3157,82.1142,82.2774,29447.0
2022-03-07 15:10:00,85.76,85.79,85.52,85.79,104553.0,82.287,82.3157,82.0567,82.3157,104553.0
2022-03-07 15:20:00,85.78,86.29,85.77,86.18,56649.0,82.3061,82.7955,82.2966,82.69,56649.0
2022-03-07 15:30:00,86.16,86.16,85.87,85.92,63850.0,82.6708,82.6708,82.3925,82.4405,63850.0
2022-03-07 15:40:00,85.91,86.1,85.75,85.75,139614.0,82.4309,82.6132,82.2774,82.2774,139614.0
2022-03-07 15:50:00,85.74,86.03,85.09,85.12,429577.0,82.2678,82.546,81.6441,81.6729,429577.0
2022-03-08 09:30:00,85.48,85.54,84.55,84.56,57021.0,82.0183,82.0759,81.126,81.1356,57021.0
2022-03-08 09:40:00,84.54,85.99,84.44,85.65,83865.0,81.1164,82.5076,81.0204,82.1814,83865.0
2022-03-08 09:50:00,85.6,86.0,85.44,85.81,61999.0,82.1334,82.5172,81.9799,82.3349,61999.0
2022-03-08 10:00:00,85.76,85.86,85.08,85.22,70378.0,82.287,82.3829,81.6345,81.7688,70378.0
2022-03-08 10:10:00,85.22,86.47,85.17,86.4,61074.0,81.7688,82.9682,81.7209,82.901,61074.0
2022-03-08 10:20:00,86.41,86.41,85.39,85.52,39548.0,82.9106,82.9106,81.9319,82.0567,39548.0
2022-03-08 10:30:00,85.52,85.82,85.03,85.37,51570.0,82.0567,82.3445,81.5865,81.9128,51570.0
2022-03-08 10:40:00,85.36,85.81,85.31,85.75,45398.0,81.9032,82.3349,81.8552,82.2774,45398.0
2022-03-08 10:50:00,85.7,86.05,85.34,85.84,84448.0,82.2294,82.5652,81.884,82.3637,84448.0
2022-03-08 11:00:00,85.86,86.09,85.66,85.83,62687.0,82.3829,82.6036,82.191,82.3541,62687.0
2022-03-08 11:10:00,85.89,85.94,85.65,85.86,18562.0,82.4117,82.4597,82.1814,82.3829,18562.0
2022-03-08 11:20:00,85.9,85.9,85.64,85.79,44138.0,82.4213,82.4213,82.1718,82.3157,44138.0
2022-03-08 11:30:00,85.77,85.84,85.01,85.26,28107.0,82.2966,82.3637,81.5673,81.8072,28107.0
2022-03-08 11:40:00,85.48,85.67,85.08,85.58,16570.0,82.0183,82.2006,81.6345,82.1142,16570.0
2022-03-08 11:50:00,85.62,85.78,85.31,85.4,20737.0,82.1526,82.3061,81.8552,81.9415,20737.0
2022-03-08 12:00:00,85.51,86.33,85.34,86.27,28393.0,82.0471,82.8339,81.884,82.7763,28393.0
2022-03-08 12:10:00,86.34,87.47,86.32,87.33,41262.0,82.8435,83.9277,82.8243,83.7934,41262.0
2022-03-08 12:20:00,87.39,87.51,86.68,87.22,56870.0,83.8509,83.9661,83.1697,83.6878,56870.0
2022-03-08 12:30:00,87.23,87.81,86.96,87.65,63497.0,83.6974,84.2539,83.4384,84.1004,63497.0
2022-03-08 12:40:00,87.6,88.37,87.4,88.04,56982.0,84.0524,84.7913,83.8605,84.4746,56982.0
2022-03-08 12:50:00,87.99,88.1,87.54,87.78,32107.0,84.4267,84.5322,83.9949,84.2252,32107.0
2022-03-08 13:00:00,87.81,88.38,87.81,88.35,43619.0,84.2539,84.8009,84.2539,84.7721,43619.0
2022-03-08 13:10:00,88.37,88.74,88.2,88.49,38516.0,84.7913,85.1463,84.6281,84.9064,38516.0
2022-03-08 13:20:00,88.46,88.46,87.39,87.39,36084.0,84.8776,84.8776,83.8509,83.8509,36084.0
2022-03-08 13:30:00,87.28,87.28,86.79,86.98,18538.0,83.7454,83.7454,83.2752,83.4576,18538.0
2022-03-08 13:40:00,86.95,86.96,86.56,86.67,22164.0,83.4288,83.4384,83.0546,83.1601,22164.0
2022-03-08 13:50:00,86.59,86.66,86.33,86.38,23825.0,83.0833,83.1505,82.8339,82.8819,23825.0
2022-03-08 14:00:00,86.36,86.6,85.95,86.28,24330.0,82.8627,83.0929,82.4693,82.7859,24330.0
2022-03-08 14:10:00,86.16,86.5,85.94,86.35,11635.0,82.6708,82.997,82.4597,82.8531,11635.0
2022-03-08 14:20:00,86.35,86.9,86.03,86.86,23164.0,82.8531,83.3808,82.546,83.3424,23164.0
2022-03-08 14:30:00,86.89,87.02,86.57,86.86,20381.0,83.3712,83.4959,83.0642,83.3424,20381.0
2022-03-08 14:40:00,86.92,87.16,86.71,87.09,15617.0,83.4,83.6303,83.1985,83.5631,15617.0
2022-03-08 14:50:00,87.1,87.13,86.71,86.82,19630.0,83.5727,83.6015,83.1985,83.304,19630.0
2022-03-08 15:00:00,86.85,87.15,86.65,86.91,24771.0,83.3328,83.6207,83.1409,83.3904,24771.0
2022-03-08 15:10:00,86.93,86.98,86.49,86.51,44562.0,83.4096,83.4576,82.9874,83.0066,44562.0
2022-03-08 15:20:00,86.55,86.59,86.14,86.15,31342.0,83.045,83.0833,82.6516,82.6612,31342.0
2022-03-08 15:30:00,86.17,86.19,85.83,86.15,35359.0,82.6804,82.6995,82.3541,82.6612,35359.0
2022-03-08 15:40:00,86.15,86.2,85.68,85.74,78853.0,82.6612,82.7091,82.2102,82.2678,78853.0
2022-03-08 15:50:00,85.7,86.16,85.64,85.86,277764.0,82.2294,82.6708,82.1718,82.3829,277764.0
2022-03-09 09:30:00,88.39,88.67,87.64,87.96,133168.0,84.8105,85.0791,84.0908,84.3979,133168.0
2022-03-09 09:40:00,87.93,88.61,87.86,88.4,86453.0,84.3691,85.0215,84.3019,84.82,86453.0
2022-03-09 09:50:00,88.46,88.56,87.97,88.19,53513.0,84.8776,84.9736,84.4075,84.6186,53513.0
2022-03-09 10:00:00,88.2,88.51,88.12,88.31,55868.0,84.6281,84.9256,84.5514,84.7337,55868.0
2022-03-09 10:10:00,88.3,88.33,87.83,88.09,28144.0,84.7241,84.7529,84.2731,84.5226,28144.0
2022-03-09 10:20:00,88.07,88.2,87.83,87.88,31455.0,84.5034,84.6281,84.2731,84.3211,31455.0
2022-03-09 10:30:00,87.92,87.95,87.53,87.76,27653.0,84.3595,84.3883,83.9853,84.206,27653.0
2022-03-09 10:40:00,87.88,87.9,87.59,87.69,30060.0,84.3211,84.3403,84.0428,84.1388,30060.0
2022-03-09 10:50:00,87.72,87.95,87.56,87.84,13087.0,84.1676,84.3883,84.0141,84.2827,13087.0
2022-03-09 11:00:00,87.92,87.92,87.43,87.45,32366.0,84.3595,84.3595,83.8893,83.9085,32366.0
2022-03-09 11:10:00,87.45,87.46,86.7,86.71,32542.0,83.9085,83.9181,83.1889,83.1985,32542.0
2022-03-09 11:20:00,86.67,87.16,86.63,86.98,30512.0,83.1601,83.6303,83.1217,83.4576,30512.0
2022-03-09 11:30:00,87.02,87.34,86.95,87.04,60455.0,83.4959,83.803,83.4288,83.5151,60455.0
2022-03-09 11:40:00,87.05,87.19,86.91,87.0,26284.0,83.5247,83.659,83.3904,83.4767,26284.0
2022-03-09 11:50:00,87.0,87.27,86.81,87.23,35986.0,83.4767,83.7358,83.2944,83.6974,35986.0
2022-03-09 12:00:00,87.23,87.32,86.97,87.05,21997.0,83.6974,83.7838,83.448,83.5247,21997.0
2022-03-09 12:10:00,87.06,87.58,86.99,87.44,27122.0,83.5343,84.0333,83.4671,83.8989,27122.0
2022-03-09 12:20:00,87.33,87.39,87.07,87.34,13667.0,83.7934,83.8509,83.5439,83.803,13667.0
2022-03-09 12:30:00,87.39,88.04,87.31,88.01,25384.0,83.8509,84.4746,83.7742,84.4458,25384.0
2022-03-09 12:40:00,87.98,88.23,87.88,88.23,14623.0,84.4171,84.6569,84.3211,84.6569,14623.0
2022-03-09 12:50:00,88.23,88.42,88.22,88.36,20336.0,84.6569,84.8392,84.6473,84.7817,20336.0
2022-03-09 13:00:00,88.31,88.52,88.21,88.39,67894.0,84.7337,84.9352,84.6377,84.8105,67894.0
2022-03-09 13:10:00,88.4,88.77,88.4,88.6,24615.0,84.82,85.1751,84.82,85.0119,24615.0
2022-03-09 13:20:00,88.62,88.69,88.52,88.63,14183.0,85.0311,85.0983,84.9352,85.0407,14183.0
2022-03-09 13:30:00,88.61,88.8,88.56,88.7,49600.0,85.0215,85.2038,84.9736,85.1079,49600.0
2022-03-09 13:40:00,88.7,88.77,88.27,88.45,41035.0,85.1079,85.1751,84.6953,84.868,41035.0
2022-03-09 13:50:00,88.46,88.67,88.41,88.49,23047.0,84.8776,85.0791,84.8296,84.9064,23047.0
2022-03-09 14:00:00,88.5,89.01,88.5,88.57,36347.0,84.916,85.4053,84.916,84.9832,36347.0
2022-03-09 14:10:00,88.58,88.68,88.43,88.68,21679.0,84.9928,85.0887,84.8488,85.0887,21679.0
2022-03-09 14:20:00,88.66,88.94,88.62,88.9,40875.0,85.0695,85.3382,85.0311,85.2998,40875.0
2022-03-09 14:30:00,88.92,89.09,88.89,88.9,25242.0,85.319,85.4821,85.2902,85.2998,25242.0
2022-03-09 14:40:00,88.9,88.97,88.62,88.94,33700.0,85.2998,85.367,85.0311,85.3382,33700.0
2022-03-09 14:50:00,88.97,89.16,88.78,88.89,38221.0,85.367,85.5493,85.1847,85.2902,38221.0
2022-03-09 15:00:00,88.89,89.18,88.8,89.17,26480.0,85.2902,85.5685,85.2038,85.5589,26480.0
2022-03-09 15:10:00,89.21,89.3,89.1,89.18,29104.0,85.5972,85.6836,85.4917,85.5685,29104.0
2022-03-09 15:20:00,89.18,89.28,88.99,89.06,49944.0,85.5685,85.6644,85.3862,85.4533,49944.0
2022-03-09 15:30:00,89.05,89.22,88.9,88.92,92983.0,85.4437,85.6068,85.2998,85.319,92983.0
2022-03-09 15:40:00,88.92,89.02,88.59,88.66,74198.0,85.319,85.4149,85.0024,85.0695,74198.0
2022-03-09 15:50:00,88.67,88.9,88.4,88.54,355619.0,85.0791,85.2998,84.82,84.9544,355619.0
2022-03-10 09:30:00,87.04,87.52,86.31,87.43,65882.0,83.5151,83.9757,82.8147,83.8893,65882.0
2022-03-10 09:40:00,87.56,87.86,87.38,87.59,33126.0,84.0141,84.3019,83.8414,84.0428,33126.0
2022-03-10 09:50:00,87.5,88.18,87.23,88.18,17678.0,83.9565,84.609,83.6974,84.609,17678.0
2022-03-10 10:00:00,88.14,88.16,87.63,87.98,31147.0,84.5706,84.5898,84.0812,84.4171,31147.0
2022-03-10 10:10:00,88.1,89.05,88.01,88.97,38491.0,84.5322,85.4437,84.4458,85.367,38491.0
2022-03-10 10:20:00,88.98,88.98,88.08,88.09,23585.0,85.3766,85.3766,84.513,84.5226,23585.0
2022-03-10 10:30:00,88.11,88.14,87.67,88.05,15079.0,84.5418,84.5706,84.1196,84.4842,15079.0
2022-03-10 10:40:00,88.05,88.48,88.03,88.41,20044.0,84.4842,84.8968,84.465,84.8296,20044.0
2022-03-10 10:50:00,88.39,88.4,88.06,88.17,37716.0,84.8105,84.82,84.4938,84.5994,37716.0
2022-03-10 11:00:00,88.2,88.26,88.05,88.25,24786.0,84.6281,84.6857,84.4842,84.6761,24786.0
2022-03-10 11:10:00,88.22,88.61,88.07,88.55,15466.0,84.6473,85.0215,84.5034,84.964,15466.0
2022-03-10 11:20:00,88.56,88.87,88.29,88.37,20142.0,84.9736,85.271,84.7145,84.7913,20142.0
2022-03-10 11:30:00,88.39,88.85,88.38,88.78,29198.0,84.8105,85.2518,84.8009,85.1847,29198.0
2022-03-10 11:40:00,88.79,88.84,88.64,88.79,15451.0,85.1943,85.2422,85.0503,85.1943,15451.0
2022-03-10 11:50:00,88.78,88.98,88.76,88.95,15984.0,85.1847,85.3766,85.1655,85.3478,15984.0
2022-03-10 12:00:00,88.93,89.03,88.81,88.88,11762.0,85.3286,85.4245,85.2134,85.2806,11762.0
2022-03-10 12:10:00,88.88,88.98,88.75,88.8,12447.0,85.2806,85.3766,85.1559,85.2038,12447.0
2022-03-10 12:20:00,88.82,89.18,88.82,89.01,27984.0,85.223,85.5685,85.223,85.4053,27984.0
2022-03-10 12:30:00,88.98,89.01,88.68,88.75,16326.0,85.3766,85.4053,85.0887,85.1559,16326.0
2022-03-10 12:40:00,88.74,88.83,88.54,88.83,14736.0,85.1463,85.2326,84.9544,85.2326,14736.0
2022-03-10 12:50:00,88.79,88.8,88.5,88.61,16357.0,85.1943,85.2038,84.916,85.0215,16357.0
2022-03-10 13:00:00,88.61,88.71,88.39,88.48,13383.0,85.0215,85.1175,84.8105,84.8968,13383.0
2022-03-10 13:10:00,88.5,88.82,88.49,88.82,14410.0,84.916,85.223,84.9064,85.223,14410.0
2022-03-10 13:20:00,88.8,88.89,88.56,88.63,21356.0,85.2038,85.2902,84.9736,85.0407,21356.0
2022-03-10 13:30:00,88.62,88.91,88.57,88.69,18710.0,85.0311,85.3094,84.9832,85.0983,18710.0
2022-03-10 13:40:00,88.71,89.04,88.48,89.04,12996.0,85.1175,85.4341,84.8968,85.4341,12996.0
2022-03-10 13:50:00,89.04,89.05,88.77,88.81,16650.0,85.4341,85.4437,85.1751,85.2134,16650.0
2022-03-10 14:00:00,88.84,89.52,88.8,89.21,30961.0,85.2422,85.8947,85.2038,85.5972,30961.0
2022-03-10 14:10:00,89.2,89.39,89.2,89.36,17822.0,85.5876,85.77,85.5876,85.7412,17822.0
2022-03-10 14:20:00,89.35,89.4,89.04,89.35,23516.0,85.7316,85.7795,85.4341,85.7316,23516.0
2022-03-10 14:30:00,89.38,89.51,89.1,89.25,15179.0,85.7604,85.8851,85.4917,85.6356,15179.0
2022-03-10 14:40:00,89.21,89.5,88.99,89.46,59944.0,85.5972,85.8755,85.3862,85.8371,59944.0
2022-03-10 14:50:00,89.47,89.55,89.22,89.25,21510.0,85.8467,85.9235,85.6068,85.6356,21510.0
2022-03-10 15:00:00,89.27,89.27,88.8,88.9,13515.0,85.6548,85.6548,85.2038,85.2998,13515.0
2022-03-10 15:10:00,88.98,89.27,88.92,89.06,30264.0,85.3766,85.6548,85.319,85.4533,30264.0
2022-03-10 15:20:00,89.04,89.3,88.9,89.27,21892.0,85.4341,85.6836,85.2998,85.6548,21892.0
2022-03-10 15:30:00,89.32,89.47,89.21,89.43,48134.0,85.7028,85.8467,85.5972,85.8083,48134.0
2022-03-10 15:40:00,89.44,89.62,89.42,89.52,46893.0,85.8179,85.9906,85.7987,85.8947,46893.0
2022-03-10 15:50:00,89.49,89.8,89.44,89.64,242514.0,85.8659,86.1634,85.8179,86.0098,242514.0
2022-03-11 09:30:00,90.71,90.71,90.23,90.51,32156.0,87.0365,87.0365,86.5759,86.8446,32156.0
2022-03-11 09:40:00,90.45,90.82,90.37,90.81,19107.0,86.787,87.142,86.7103,87.1324,19107.0
2022-03-11 09:50:00,90.76,91.1,90.38,90.66,17747.0,87.0845,87.4107,86.7199,86.9885,17747.0
2022-03-11 10:00:00,90.58,90.61,89.61,89.79,24956.0,86.9118,86.9405,85.981,86.1538,24956.0
2022-03-11 10:10:00,89.85,90.42,89.85,90.3,25862.0,86.2113,86.7582,86.2113,86.6431,25862.0
2022-03-11 10:20:00,90.26,90.37,90.06,90.14,31694.0,86.6047,86.7103,86.4128,86.4896,31694.0
2022-03-11 10:30:00,90.09,90.18,89.61,89.62,9435.0,86.4416,86.528,85.981,85.9906,9435.0
2022-03-11 10:40:00,89.56,89.69,89.4,89.5,12549.0,85.9331,86.0578,85.7795,85.8755,12549.0
2022-03-11 10:50:00,89.54,89.81,89.54,89.73,12327.0,85.9139,86.1729,85.9139,86.0962,12327.0
2022-03-11 11:00:00,89.71,89.73,89.3,89.37,10816.0,86.077,86.0962,85.6836,85.7508,10816.0
2022-03-11 11:10:00,89.29,89.38,89.05,89.37,12342.0,85.674,85.7604,85.4437,85.7508,12342.0
2022-03-11 11:20:00,89.47,89.51,89.17,89.17,10204.0,85.8467,85.8851,85.5589,85.5589,10204.0
2022-03-11 11:30:00,89.2,89.4,88.95,89.39,9844.0,85.5876,85.7795,85.3478,85.77,9844.0
2022-03-11 11:40:00,89.34,89.38,88.98,89.35,10750.0,85.722,85.7604,85.3766,85.7316,10750.0
2022-03-11 11:50:00,89.33,89.47,89.04,89.09,14663.0,85.7124,85.8467,85.4341,85.4821,14663.0
2022-03-11 12:00:00,89.07,89.12,88.72,88.72,16199.0,85.4629,85.5109,85.1271,85.1271,16199.0
2022-03-11 12:10:00,88.76,88.91,88.68,88.9,24126.0,85.1655,85.3094,85.0887,85.2998,24126.0
2022-03-11 12:20:00,88.91,88.98,88.57,88.6,11550.0,85.3094,85.3766,84.9832,85.0119,11550.0
2022-03-11 12:30:00,88.58,88.67,88.33,88.36,29652.0,84.9928,85.0791,84.7529,84.7817,29652.0
2022-03-11 12:40:00,88.37,88.81,88.37,88.7,15520.0,84.7913,85.2134,84.7913,85.1079,15520.0
2022-03-11 12:50:00,88.7,88.94,88.64,88.83,39859.0,85.1079,85.3382,85.0503,85.2326,39859.0
2022-03-11 13:00:00,88.83,88.93,88.65,88.71,21717.0,85.2326,85.3286,85.0599,85.1175,21717.0
2022-03-11 13:10:00,88.72,88.77,88.53,88.72,12996.0,85.1271,85.1751,84.9448,85.1271,12996.0
2022-03-11 13:20:00,88.75,88.81,88.69,88.77,5929.0,85.1559,85.2134,85.0983,85.1751,5929.0
2022-03-11 13:30:00,88.76,88.83,88.66,88.66,7838.0,85.1655,85.2326,85.0695,85.0695,7838.0
2022-03-11 13:40:00,88.67,88.98,88.65,88.95,9511.0,85.0791,85.3766,85.0599,85.3478,9511.0
2022-03-11 13:50:00,89.0,89.06,88.55,88.58,20612.0,85.3957,85.4533,84.964,84.9928,20612.0
2022-03-11 14:00:00,88.56,88.74,88.44,88.66,18729.0,84.9736,85.1463,84.8584,85.0695,18729.0
2022-03-11 14:10:00,88.69,88.76,88.34,88.37,13166.0,85.0983,85.1655,84.7625,84.7913,13166.0
2022-03-11 14:20:00,88.38,88.86,88.38,88.81,17373.0,84.8009,85.2614,84.8009,85.2134,17373.0
2022-03-11 14:30:00,88.79,88.8,88.4,88.63,67900.0,85.1943,85.2038,84.82,85.0407,67900.0
2022-03-11 14:40:00,88.62,88.73,88.52,88.66,75083.0,85.0311,85.1367,84.9352,85.0695,75083.0
2022-03-11 14:50:00,88.67,88.79,88.58,88.63,29561.0,85.0791,85.1943,84.9928,85.0407,29561.0
2022-03-11 15:00:00,88.64,88.69,88.39,88.45,70875.0,85.0503,85.0983,84.8105,84.868,70875.0
2022-03-11 15:10:00,88.42,88.54,88.35,88.49,24276.0,84.8392,84.9544,84.7721,84.9064,24276.0
2022-03-11 15:20:00,88.47,88.56,88.15,88.16,50546.0,84.8872,84.9736,84.5802,84.5898,50546.0
2022-03-11 15:30:00,88.13,88.22,88.0,88.15,44866.0,84.561,84.6473,84.4362,84.5802,44866.0
2022-03-11 15:40:00,88.12,88.32,87.95,87.95,39245.0,84.5514,84.7433,84.3883,84.3883,39245.0
2022-03-11 15:50:00,87.96,88.04,87.6,87.76,276847.0,84.3979,84.4746,84.0524,84.206,276847.0
2022-03-14 09:30:00,88.29,88.73,87.29,87.38,85065.0,85.0207,85.4444,84.0578,84.1444,85065.0
2022-03-14 09:40:00,87.43,88.44,87.3,87.92,44450.0,84.1926,85.1652,84.0674,84.6644,44450.0
2022-03-14 09:50:00,88.0,88.01,87.07,87.46,21580.0,84.7415,84.7511,83.8459,84.2215,21580.0
2022-03-14 10:00:00,87.34,87.82,87.28,87.82,22344.0,84.1059,84.5681,84.0481,84.5681,22344.0
2022-03-14 10:10:00,87.81,87.88,87.53,87.7,33712.0,84.5585,84.6259,84.2889,84.4526,33712.0
2022-03-14 10:20:00,87.67,87.79,87.55,87.59,14939.0,84.4237,84.5392,84.3081,84.3466,14939.0
2022-03-14 10:30:00,87.56,87.61,87.16,87.39,26273.0,84.3178,84.3659,83.9326,84.154,26273.0
2022-03-14 10:40:00,87.4,87.46,87.12,87.23,13747.0,84.1637,84.2215,83.894,84.0,13747.0
2022-03-14 10:50:00,87.18,87.51,87.15,87.4,28642.0,83.9518,84.2696,83.9229,84.1637,28642.0
2022-03-14 11:00:00,87.45,87.6,87.23,87.29,26243.0,84.2118,84.3563,84.0,84.0578,26243.0
2022-03-14 11:10:00,87.26,87.26,86.96,87.16,18392.0,84.0289,84.0289,83.74,83.9326,18392.0
2022-03-14 11:20:00,87.14,87.15,86.81,86.81,11260.0,83.9133,83.9229,83.5955,83.5955,11260.0
2022-03-14 11:30:00,86.78,87.04,86.74,86.9,13657.0,83.5666,83.817,83.5281,83.6822,13657.0
2022-03-14 11:40:00,86.88,86.88,86.28,86.35,27300.0,83.6629,83.6629,83.0851,83.1526,27300.0
2022-03-14 11:50:00,86.35,86.57,86.35,86.45,25886.0,83.1526,83.3644,83.1526,83.2489,25886.0
2022-03-14 12:00:00,86.47,86.6,85.96,85.96,16120.0,83.2681,83.3933,82.777,82.777,16120.0
2022-03-14 12:10:00,85.97,86.39,85.85,86.39,17103.0,82.7866,83.1911,82.6711,83.1911,17103.0
2022-03-14 12:20:00,86.37,86.43,86.19,86.36,13791.0,83.1718,83.2296,82.9985,83.1622,13791.0
2022-03-14 12:30:00,86.36,86.53,86.26,86.4,15788.0,83.1622,83.3259,83.0659,83.2007,15788.0
2022-03-14 12:40:00,86.38,86.56,86.28,86.39,21052.0,83.1814,83.3548,83.0851,83.1911,21052.0
2022-03-14 12:50:00,86.41,86.44,86.17,86.26,9563.0,83.2103,83.2392,82.9792,83.0659,9563.0
2022-03-14 13:00:00,86.29,86.37,85.9,86.03,16059.0,83.0948,83.1718,82.7192,82.8444,16059.0
2022-03-14 13:10:00,86.06,86.22,86.04,86.15,33443.0,82.8733,83.0274,82.854,82.96,33443.0
2022-03-14 13:20:00,86.12,86.12,85.94,86.03,11933.0,82.9311,82.9311,82.7577,82.8444,11933.0
2022-03-14 13:30:00,86.05,86.07,85.62,85.66,38857.0,82.8637,82.8829,82.4496,82.4881,38857.0
2022-03-14 13:40:00,85.66,86.02,85.66,85.89,11983.0,82.4881,82.8348,82.4881,82.7096,11983.0
2022-03-14 13:50:00,85.89,86.27,85.89,85.97,24963.0,82.7096,83.0755,82.7096,82.7866,24963.0
2022-03-14 14:00:00,85.93,86.16,85.86,86.12,20635.0,82.7481,82.9696,82.6807,82.9311,20635.0
2022-03-14 14:10:00,86.07,86.17,85.93,86.09,14122.0,82.8829,82.9792,82.7481,82.9022,14122.0
2022-03-14 14:20:00,86.11,86.16,85.88,85.98,9949.0,82.9214,82.9696,82.7,82.7963,9949.0
2022-03-14 14:30:00,85.99,86.2,85.99,86.0,10804.0,82.8059,83.0081,82.8059,82.8155,10804.0
2022-03-14 14:40:00,86.0,86.05,85.79,85.84,13786.0,82.8155,82.8637,82.6133,82.6614,13786.0
2022-03-14 14:50:00,85.86,86.21,85.85,86.11,20114.0,82.6807,83.0177,82.6711,82.9214,20114.0
2022-03-14 15:00:00,86.11,86.31,86.0,86.06,21186.0,82.9214,83.114,82.8155,82.8733,21186.0
2022-03-14 15:10:00,86.04,86.51,86.04,86.21,29255.0,82.854,83.3066,82.854,83.0177,29255.0
2022-03-14 15:20:00,86.16,86.32,86.12,86.28,34550.0,82.9696,83.1237,82.9311,83.0851,34550.0
2022-03-14 15:30:00,86.26,86.27,85.85,86.05,26387.0,83.0659,83.0755,82.6711,82.8637,26387.0
2022-03-14 15:40:00,86.03,86.23,85.96,86.01,41692.0,82.8444,83.037,82.777,82.8251,41692.0
2022-03-14 15:50:00,85.97,85.98,85.58,85.7,149117.0,82.7866,82.7963,82.4111,82.5266,149117.0
2022-03-15 09:30:00,87.37,88.58,87.07,88.04,54402.0,84.1348,85.3,83.8459,84.78,54402.0
2022-03-15 09:40:00,88.0,88.3,87.63,88.15,24304.0,84.7415,85.0304,84.3852,84.8859,24304.0
2022-03-15 09:50:00,88.23,88.56,88.07,88.33,14619.0,84.9629,85.2807,84.8089,85.0592,14619.0
2022-03-15 10:00:00,88.37,88.44,87.33,87.43,39204.0,85.0978,85.1652,84.0963,84.1926,39204.0
2022-03-15 10:10:00,87.45,88.0,87.33,87.63,25158.0,84.2118,84.7415,84.0963,84.3852,25158.0
2022-03-15 10:20:00,87.59,88.03,87.59,88.03,20100.0,84.3466,84.7703,84.3466,84.7703,20100.0
2022-03-15 10:30:00,88.05,88.1,87.59,87.67,14293.0,84.7896,84.8378,84.3466,84.4237,14293.0
2022-03-15 10:40:00,87.65,87.93,87.54,87.89,22475.0,84.4044,84.6741,84.2985,84.6355,22475.0
2022-03-15 10:50:00,87.84,87.85,87.66,87.66,13911.0,84.5874,84.597,84.414,84.414,13911.0
2022-03-15 11:00:00,87.7,87.73,87.44,87.54,20402.0,84.4526,84.4815,84.2022,84.2985,20402.0
2022-03-15 11:10:00,87.56,87.56,87.0,87.04,6768.0,84.3178,84.3178,83.7785,83.817,6768.0
2022-03-15 11:20:00,87.04,87.19,86.78,87.17,12853.0,83.817,83.9615,83.5666,83.9422,12853.0
2022-03-15 11:30:00,87.19,87.23,86.95,86.95,18768.0,83.9615,84.0,83.7303,83.7303,18768.0
2022-03-15 11:40:00,86.92,86.92,86.67,86.76,18515.0,83.7015,83.7015,83.4607,83.5474,18515.0
2022-03-15 11:50:00,86.72,86.88,86.07,86.4,27592.0,83.5089,83.6629,82.8829,83.2007,27592.0
2022-03-15 12:00:00,86.41,86.51,86.19,86.45,17410.0,83.2103,83.3066,82.9985,83.2489,17410.0
2022-03-15 12:10:00,86.45,86.47,86.27,86.28,23477.0,83.2489,83.2681,83.0755,83.0851,23477.0
2022-03-15 12:20:00,86.26,86.51,86.16,86.51,14998.0,83.0659,83.3066,82.9696,83.3066,14998.0
2022-03-15 12:30:00,86.54,86.7,86.48,86.58,17017.0,83.3355,83.4896,83.2777,83.374,17017.0
2022-03-15 12:40:00,86.6,86.63,86.4,86.46,24649.0,83.3933,83.4222,83.2007,83.2585,24649.0
2022-03-15 12:50:00,86.43,86.7,86.38,86.7,27185.0,83.2296,83.4896,83.1814,83.4896,27185.0
2022-03-15 13:00:00,86.74,86.8,86.57,86.57,19273.0,83.5281,83.5859,83.3644,83.3644,19273.0
2022-03-15 13:10:00,86.54,86.59,86.41,86.48,32578.0,83.3355,83.3837,83.2103,83.2777,32578.0
2022-03-15 13:20:00,86.51,86.71,86.46,86.5,24228.0,83.3066,83.4992,83.2585,83.297,24228.0
2022-03-15 13:30:00,86.52,86.73,86.43,86.57,16032.0,83.3163,83.5185,83.2296,83.3644,16032.0
2022-03-15 13:40:00,86.55,86.77,86.52,86.66,17152.0,83.3452,83.557,83.3163,83.4511,17152.0
2022-03-15 13:50:00,86.67,87.02,86.63,86.94,18003.0,83.4607,83.7977,83.4222,83.7207,18003.0
2022-03-15 14:00:00,86.91,87.04,86.76,86.77,23695.0,83.6918,83.817,83.5474,83.557,23695.0
2022-03-15 14:10:00,86.78,86.79,86.38,86.45,13687.0,83.5666,83.5763,83.1814,83.2489,13687.0
2022-03-15 14:20:00,86.39,86.65,86.39,86.52,13586.0,83.1911,83.4414,83.1911,83.3163,13586.0
2022-03-15 14:30:00,86.52,86.73,86.46,86.58,15289.0,83.3163,83.5185,83.2585,83.374,15289.0
2022-03-15 14:40:00,86.59,86.97,86.59,86.92,63640.0,83.3837,83.7496,83.3837,83.7015,63640.0
2022-03-15 14:50:00,86.91,87.07,86.85,86.98,23317.0,83.6918,83.8459,83.634,83.7592,23317.0
2022-03-15 15:00:00,86.96,87.17,86.85,87.09,32120.0,83.74,83.9422,83.634,83.8652,32120.0
2022-03-15 15:10:00,87.13,87.48,86.99,87.45,46312.0,83.9037,84.2407,83.7689,84.2118,46312.0
2022-03-15 15:20:00,87.46,87.66,87.44,87.62,55349.0,84.2215,84.414,84.2022,84.3755,55349.0
2022-03-15 15:30:00,87.62,87.78,87.61,87.64,45425.0,84.3755,84.5296,84.3659,84.3948,45425.0
2022-03-15 15:40:00,87.66,87.7,87.35,87.57,41729.0,84.414,84.4526,84.1155,84.3274,41729.0
2022-03-15 15:50:00,87.62,87.7,87.29,87.42,124962.0,84.3755,84.4526,84.0578,84.1829,124962.0
2022-03-16 09:30:00,88.58,90.3,88.4,90.25,58048.0,85.3,86.9563,85.1266,86.9081,58048.0
2022-03-16 09:40:00,90.19,90.92,90.13,90.45,30366.0,86.8504,87.5533,86.7926,87.1007,30366.0
2022-03-16 09:50:00,90.43,90.5,89.94,89.94,18299.0,87.0815,87.1489,86.6096,86.6096,18299.0
2022-03-16 10:00:00,89.87,89.87,89.41,89.41,19052.0,86.5422,86.5422,86.0992,86.0992,19052.0
2022-03-16 10:10:00,89.39,90.61,89.31,90.57,30556.0,86.08,87.2548,86.003,87.2163,30556.0
2022-03-16 10:20:00,90.56,91.06,90.55,90.97,41040.0,87.2067,87.6882,87.197,87.6015,41040.0
2022-03-16 10:30:00,91.05,91.2,90.66,90.84,29073.0,87.6785,87.823,87.303,87.4763,29073.0
2022-03-16 10:40:00,90.95,90.96,90.01,90.11,22552.0,87.5822,87.5919,86.677,86.7733,22552.0
2022-03-16 10:50:00,90.08,90.17,89.83,90.09,11215.0,86.7444,86.8311,86.5037,86.7541,11215.0
2022-03-16 11:00:00,90.09,90.17,89.77,89.93,37485.0,86.7541,86.8311,86.4459,86.6,37485.0
2022-03-16 11:10:00,89.92,90.07,89.82,89.83,69268.0,86.5904,86.7348,86.4941,86.5037,69268.0
2022-03-16 11:20:00,89.89,90.45,89.88,90.3,24436.0,86.5615,87.1007,86.5518,86.9563,24436.0
2022-03-16 11:30:00,90.29,90.54,90.17,90.45,72550.0,86.9467,87.1874,86.8311,87.1007,72550.0
2022-03-16 11:40:00,90.48,90.7,90.28,90.7,113991.0,87.1296,87.3415,86.937,87.3415,113991.0
2022-03-16 11:50:00,90.7,90.88,90.54,90.86,31990.0,87.3415,87.5148,87.1874,87.4956,31990.0
2022-03-16 12:00:00,90.86,90.89,90.58,90.75,35744.0,87.4956,87.5244,87.2259,87.3896,35744.0
2022-03-16 12:10:00,90.77,90.99,90.77,90.82,31114.0,87.4089,87.6207,87.4089,87.457,31114.0
2022-03-16 12:20:00,90.81,90.95,90.73,90.93,23863.0,87.4474,87.5822,87.3704,87.563,23863.0
2022-03-16 12:30:00,90.93,90.97,90.7,90.7,28007.0,87.563,87.6015,87.3415,87.3415,28007.0
2022-03-16 12:40:00,90.69,90.89,90.55,90.62,67846.0,87.3319,87.5244,87.197,87.2644,67846.0
2022-03-16 12:50:00,90.63,90.81,90.55,90.62,24262.0,87.2741,87.4474,87.197,87.2644,24262.0
2022-03-16 13:00:00,90.62,90.68,90.37,90.52,27253.0,87.2644,87.3222,87.0237,87.1681,27253.0
2022-03-16 13:10:00,90.52,90.61,90.36,90.5,82230.0,87.1681,87.2548,87.0141,87.1489,82230.0
2022-03-16 13:20:00,90.53,90.57,90.38,90.45,20200.0,87.1778,87.2163,87.0333,87.1007,20200.0
2022-03-16 13:30:00,90.46,90.69,90.46,90.6,24544.0,87.1104,87.3319,87.1104,87.2452,24544.0
2022-03-16 13:40:00,90.61,90.67,90.4,90.67,34076.0,87.2548,87.3126,87.0526,87.3126,34076.0
2022-03-16 13:50:00,90.65,90.71,90.57,90.69,42722.0,87.2933,87.3511,87.2163,87.3319,42722.0
2022-03-16 14:00:00,90.66,90.76,89.92,89.92,175869.0,87.303,87.3993,86.5904,86.5904,175869.0
2022-03-16 14:10:00,89.83,90.17,89.53,90.1,89940.0,86.5037,86.8311,86.2148,86.7637,89940.0
2022-03-16 14:20:00,90.09,90.18,89.17,89.3,47825.0,86.7541,86.8407,85.8681,85.9933,47825.0
2022-03-16 14:30:00,89.19,89.6,88.77,89.57,35025.0,85.8874,86.2822,85.4829,86.2533,35025.0
2022-03-16 14:40:00,89.6,90.0,89.49,89.72,38223.0,86.2822,86.6674,86.1763,86.3978,38223.0
2022-03-16 14:50:00,89.65,90.19,89.49,89.89,32450.0,86.3304,86.8504,86.1763,86.5615,32450.0
2022-03-16 15:00:00,89.87,90.18,89.68,89.8,44107.0,86.5422,86.8407,86.3593,86.4748,44107.0
2022-03-16 15:10:00,89.77,90.16,89.74,90.14,20221.0,86.4459,86.8215,86.417,86.8022,20221.0
2022-03-16 15:20:00,90.13,90.39,90.12,90.29,43839.0,86.7926,87.043,86.783,86.9467,43839.0
2022-03-16 15:30:00,90.29,90.33,90.04,90.13,56143.0,86.9467,86.9852,86.7059,86.7926,56143.0
2022-03-16 15:40:00,90.12,90.77,90.1,90.75,92484.0,86.783,87.4089,86.7637,87.3896,92484.0
2022-03-16 15:50:00,90.78,91.35,90.78,91.34,298522.0,87.4185,87.9674,87.4185,87.9578,298522.0
2022-03-17 09:30:00,90.34,91.26,90.05,90.68,94921.0,86.9948,87.8807,86.7156,87.3222,94921.0
2022-03-17 09:40:00,90.67,90.76,90.1,90.23,37317.0,87.3126,87.3993,86.7637,86.8889,37317.0
2022-03-17 09:50:00,90.28,91.07,90.28,91.06,32698.0,86.937,87.6978,86.937,87.6882,32698.0
2022-03-17 10:00:00,91.11,91.32,90.94,91.1,30164.0,87.7363,87.9385,87.5726,87.7267,30164.0
2022-03-17 10:10:00,91.08,91.09,90.36,90.41,21792.0,87.7074,87.717,87.0141,87.0622,21792.0
2022-03-17 10:20:00,90.41,90.97,90.33,90.92,30354.0,87.0622,87.6015,86.9852,87.5533,30354.0
2022-03-17 10:30:00,90.95,90.95,90.47,90.81,12664.0,87.5822,87.5822,87.12,87.4474,12664.0
2022-03-17 10:40:00,90.85,90.89,90.5,90.85,56048.0,87.4859,87.5244,87.1489,87.4859,56048.0
2022-03-17 10:50:00,90.84,90.89,90.66,90.81,50973.0,87.4763,87.5244,87.303,87.4474,50973.0
2022-03-17 11:00:00,90.8,90.82,90.44,90.57,17033.0,87.4378,87.457,87.0911,87.2163,17033.0
2022-03-17 11:10:00,90.58,90.58,90.36,90.46,19883.0,87.2259,87.2259,87.0141,87.1104,19883.0
2022-03-17 11:20:00,90.41,90.68,90.34,90.61,16559.0,87.0622,87.3222,86.9948,87.2548,16559.0
2022-03-17 11:30:00,90.62,90.79,90.55,90.7,17542.0,87.2644,87.4281,87.197,87.3415,17542.0
2022-03-17 11:40:00,90.7,90.77,90.21,90.21,9747.0,87.3415,87.4089,86.8696,86.8696,9747.0
2022-03-17 11:50:00,90.23,90.48,90.19,90.41,21526.0,86.8889,87.1296,86.8504,87.0622,21526.0
2022-03-17 12:00:00,90.41,90.57,90.4,90.51,10970.0,87.0622,87.2163,87.0526,87.1585,10970.0
2022-03-17 12:10:00,90.51,90.51,90.16,90.4,13581.0,87.1585,87.1585,86.8215,87.0526,13581.0
2022-03-17 12:20:00,90.41,90.66,90.41,90.65,18177.0,87.0622,87.303,87.0622,87.2933,18177.0
2022-03-17 12:30:00,90.64,90.76,90.6,90.7,22050.0,87.2837,87.3993,87.2452,87.3415,22050.0
2022-03-17 12:40:00,90.7,90.86,90.64,90.76,17485.0,87.3415,87.4956,87.2837,87.3993,17485.0
2022-03-17 12:50:00,90.78,91.01,90.75,91.0,26146.0,87.4185,87.64,87.3896,87.6304,26146.0
2022-03-17 13:00:00,90.98,91.05,90.73,90.81,23374.0,87.6111,87.6785,87.3704,87.4474,23374.0
2022-03-17 13:10:00,90.78,91.02,90.76,91.01,28930.0,87.4185,87.6496,87.3993,87.64,28930.0
2022-03-17 13:20:00,91.01,91.44,91.0,91.41,32399.0,87.64,88.0541,87.6304,88.0252,32399.0
2022-03-17 13:30:00,91.41,91.42,91.06,91.22,30588.0,88.0252,88.0348,87.6882,87.8422,30588.0
2022-03-17 13:40:00,91.22,91.45,91.22,91.45,18275.0,87.8422,88.0637,87.8422,88.0637,18275.0
2022-03-17 13:50:00,91.42,91.53,91.35,91.45,25535.0,88.0348,88.1407,87.9674,88.0637,25535.0
2022-03-17 14:00:00,91.45,91.45,91.23,91.34,15472.0,88.0637,88.0637,87.8519,87.9578,15472.0
2022-03-17 14:10:00,91.35,91.42,91.23,91.37,17171.0,87.9674,88.0348,87.8519,87.9867,17171.0
2022-03-17 14:20:00,91.39,91.49,91.2,91.2,14602.0,88.0059,88.1022,87.823,87.823,14602.0
2022-03-17 14:30:00,91.22,91.53,91.22,91.49,28361.0,87.8422,88.1407,87.8422,88.1022,28361.0
2022-03-17 14:40:00,91.46,91.54,91.39,91.46,13409.0,88.0733,88.1504,88.0059,88.0733,13409.0
2022-03-17 14:50:00,91.48,91.51,91.35,91.49,15851.0,88.0926,88.1215,87.9674,88.1022,15851.0
2022-03-17 15:00:00,91.47,91.89,91.45,91.77,69568.0,88.083,88.4874,88.0637,88.3719,69568.0
2022-03-17 15:10:00,91.76,91.86,91.57,91.83,40084.0,88.3622,88.4585,88.1793,88.4296,40084.0
2022-03-17 15:20:00,91.8,91.83,91.65,91.8,32036.0,88.4008,88.4296,88.2563,88.4008,32036.0
2022-03-17 15:30:00,91.81,92.13,91.81,92.04,60771.0,88.4104,88.7185,88.4104,88.6319,60771.0
2022-03-17 15:40:00,92.05,92.59,92.05,92.4,108774.0,88.6415,89.1615,88.6415,88.9785,108774.0
2022-03-17 15:50:00,92.36,92.41,92.12,92.25,207326.0,88.94,88.9882,88.7089,88.8341,207326.0
2022-03-18 09:30:00,91.42,91.8,90.77,91.63,466966.0,88.0348,88.4008,87.4089,88.237,466966.0
2022-03-18 09:40:00,91.5,92.18,91.36,91.46,41411.0,88.1119,88.7667,87.977,88.0733,41411.0
2022-03-18 09:50:00,91.45,91.6,90.94,91.58,26586.0,88.0637,88.2082,87.5726,88.1889,26586.0
2022-03-18 10:00:00,91.58,91.59,91.17,91.36,25731.0,88.1889,88.1985,87.7941,87.977,25731.0
2022-03-18 10:10:00,91.36,91.42,91.0,91.18,34819.0,87.977,88.0348,87.6304,87.8037,34819.0
2022-03-18 10:20:00,91.16,91.41,91.08,91.35,30330.0,87.7844,88.0252,87.7074,87.9674,30330.0
2022-03-18 10:30:00,91.32,91.69,91.14,91.18,66231.0,87.9385,88.2948,87.7652,87.8037,66231.0
2022-03-18 10:40:00,91.17,91.59,91.1,91.39,23804.0,87.7941,88.1985,87.7267,88.0059,23804.0
2022-03-18 10:50:00,91.37,91.49,91.22,91.38,16103.0,87.9867,88.1022,87.8422,87.9963,16103.0
2022-03-18 11:00:00,91.41,91.55,91.27,91.4,18259.0,88.0252,88.16,87.8904,88.0156,18259.0
2022-03-18 11:10:00,91.37,91.48,91.3,91.4,20342.0,87.9867,88.0926,87.9193,88.0156,20342.0
2022-03-18 11:20:00,91.4,91.44,91.1,91.25,42438.0,88.0156,88.0541,87.7267,87.8711,42438.0
2022-03-18 11:30:00,91.26,91.63,91.21,91.55,13738.0,87.8807,88.237,87.8326,88.16,13738.0
2022-03-18 11:40:00,91.48,91.49,91.19,91.24,23309.0,88.0926,88.1022,87.8133,87.8615,23309.0
2022-03-18 11:50:00,91.25,91.54,91.15,91.27,29524.0,87.8711,88.1504,87.7748,87.8904,29524.0
2022-03-18 12:00:00,91.29,91.4,91.2,91.25,13023.0,87.9096,88.0156,87.823,87.8711,13023.0
2022-03-18 12:10:00,91.27,91.51,91.24,91.51,20590.0,87.8904,88.1215,87.8615,88.1215,20590.0
2022-03-18 12:20:00,91.54,91.61,91.37,91.59,7546.0,88.1504,88.2178,87.9867,88.1985,7546.0
2022-03-18 12:30:00,91.62,91.63,91.5,91.61,10355.0,88.2274,88.237,88.1119,88.2178,10355.0
2022-03-18 12:40:00,91.62,91.9,91.56,91.65,16841.0,88.2274,88.497,88.1696,88.2563,16841.0
2022-03-18 12:50:00,91.6,91.93,91.6,91.87,16265.0,88.2082,88.5259,88.2082,88.4682,16265.0
2022-03-18 13:00:00,91.9,92.14,91.86,92.04,12443.0,88.497,88.7282,88.4585,88.6319,12443.0
2022-03-18 13:10:00,92.0,92.04,91.92,92.01,16765.0,88.5933,88.6319,88.5163,88.603,16765.0
2022-03-18 13:20:00,92.02,92.19,92.0,92.17,14817.0,88.6126,88.7763,88.5933,88.757,14817.0
2022-03-18 13:30:00,92.2,92.2,92.0,92.12,24721.0,88.7859,88.7859,88.5933,88.7089,24721.0
2022-03-18 13:40:00,92.12,92.38,92.09,92.26,32173.0,88.7089,88.9593,88.68,88.8437,32173.0
2022-03-18 13:50:00,92.29,92.49,92.25,92.37,21783.0,88.8726,89.0652,88.8341,88.9496,21783.0
2022-03-18 14:00:00,92.39,92.43,92.04,92.19,20707.0,88.9689,89.0074,88.6319,88.7763,20707.0
2022-03-18 14:10:00,92.18,92.4,92.17,92.36,15735.0,88.7667,88.9785,88.757,88.94,15735.0
2022-03-18 14:20:00,92.37,92.47,92.33,92.38,30887.0,88.9496,89.0459,88.9111,88.9593,30887.0
2022-03-18 14:30:00,92.39,92.8,92.34,92.71,24600.0,88.9689,89.3637,88.9208,89.2771,24600.0
2022-03-18 14:40:00,92.7,92.76,92.66,92.7,47206.0,89.2674,89.3252,89.2289,89.2674,47206.0
2022-03-18 14:50:00,92.72,92.76,92.56,92.73,22201.0,89.2867,89.3252,89.1326,89.2963,22201.0
2022-03-18 15:00:00,92.73,92.9,92.68,92.85,18686.0,89.2963,89.46,89.2482,89.4119,18686.0
2022-03-18 15:10:00,92.84,93.06,92.82,92.99,45365.0,89.4022,89.6141,89.383,89.5467,45365.0
2022-03-18 15:20:00,92.98,93.04,92.87,93.0,34858.0,89.5371,89.5948,89.4311,89.5563,34858.0
2022-03-18 15:30:00,92.99,93.35,92.95,93.12,52886.0,89.5467,89.8934,89.5082,89.6719,52886.0
2022-03-18 15:40:00,93.12,93.46,93.1,93.45,59214.0,89.6719,89.9993,89.6526,89.9897,59214.0
2022-03-18 15:50:00,93.39,93.47,93.1,93.31,276504.0,89.9319,90.0089,89.6526,89.8548,276504.0
2022-03-21 09:30:00,93.83,94.25,93.07,93.16,61401.0,90.3556,90.76,89.6237,89.7104,61401.0
2022-03-21 09:40:00,93.14,93.25,92.47,92.47,60193.0,89.6911,89.7971,89.0459,89.0459,60193.0
2022-03-21 09:50:00,92.51,92.82,92.22,92.56,33902.0,89.0845,89.383,88.8052,89.1326,33902.0
2022-03-21 10:00:00,92.57,92.57,91.55,91.65,32113.0,89.1422,89.1422,88.16,88.2563,32113.0
2022-03-21 10:10:00,91.64,91.82,91.54,91.76,22780.0,88.2467,88.42,88.1504,88.3622,22780.0
2022-03-21 10:20:00,91.73,91.82,91.41,91.51,26750.0,88.3333,88.42,88.0252,88.1215,26750.0
2022-03-21 10:30:00,91.49,91.54,91.22,91.51,11225.0,88.1022,88.1504,87.8422,88.1215,11225.0
2022-03-21 10:40:00,91.52,91.6,91.37,91.51,14086.0,88.1311,88.2082,87.9867,88.1215,14086.0
2022-03-21 10:50:00,91.53,91.61,91.38,91.56,11469.0,88.1407,88.2178,87.9963,88.1696,11469.0
2022-03-21 11:00:00,91.52,91.62,91.28,91.29,13863.0,88.1311,88.2274,87.9,87.9096,13863.0
2022-03-21 11:10:00,91.31,91.79,91.31,91.66,27389.0,87.9289,88.3911,87.9289,88.2659,27389.0
2022-03-21 11:20:00,91.6,91.61,91.35,91.36,11994.0,88.2082,88.2178,87.9674,87.977,11994.0
2022-03-21 11:30:00,91.33,91.42,91.05,91.26,32909.0,87.9482,88.0348,87.6785,87.8807,32909.0
2022-03-21 11:40:00,91.26,91.54,91.12,91.44,11884.0,87.8807,88.1504,87.7459,88.0541,11884.0
2022-03-21 11:50:00,91.45,91.84,91.45,91.78,39128.0,88.0637,88.4393,88.0637,88.3815,39128.0
2022-03-21 12:00:00,91.78,92.22,91.7,92.17,45477.0,88.3815,88.8052,88.3045,88.757,45477.0
2022-03-21 12:10:00,92.19,92.24,92.05,92.22,18884.0,88.7763,88.8245,88.6415,88.8052,18884.0
2022-03-21 12:20:00,92.19,92.41,92.04,92.14,17667.0,88.7763,88.9882,88.6319,88.7282,17667.0
2022-03-21 12:30:00,92.14,92.14,91.59,91.77,35762.0,88.7282,88.7282,88.1985,88.3719,35762.0
2022-03-21 12:40:00,91.76,92.19,91.68,92.15,17837.0,88.3622,88.7763,88.2852,88.7378,17837.0
2022-03-21 12:50:00,92.16,92.16,91.68,91.73,41174.0,88.7474,88.7474,88.2852,88.3333,41174.0
2022-03-21 13:00:00,91.74,91.81,91.57,91.74,31451.0,88.343,88.4104,88.1793,88.343,31451.0
2022-03-21 13:10:00,91.76,91.78,91.32,91.32,41609.0,88.3622,88.3815,87.9385,87.9385,41609.0
2022-03-21 13:20:00,91.34,91.4,91.1,91.11,15213.0,87.9578,88.0156,87.7267,87.7363,15213.0
2022-03-21 13:30:00,91.12,91.38,91.1,91.27,15791.0,87.7459,87.9963,87.7267,87.8904,15791.0
2022-03-21 13:40:00,91.27,91.27,91.05,91.22,11593.0,87.8904,87.8904,87.6785,87.8422,11593.0
2022-03-21 13:50:00,91.23,91.41,91.14,91.4,12587.0,87.8519,88.0252,87.7652,88.0156,12587.0
2022-03-21 14:00:00,91.44,91.52,91.24,91.28,18359.0,88.0541,88.1311,87.8615,87.9,18359.0
2022-03-21 14:10:00,91.26,91.26,90.94,91.05,15064.0,87.8807,87.8807,87.5726,87.6785,15064.0
2022-03-21 14:20:00,91.04,91.43,91.03,91.37,11482.0,87.6689,88.0445,87.6593,87.9867,11482.0
2022-03-21 14:30:00,91.37,91.37,90.98,91.08,15317.0,87.9867,87.9867,87.6111,87.7074,15317.0
2022-03-21 14:40:00,91.06,91.28,90.93,91.14,17533.0,87.6882,87.9,87.563,87.7652,17533.0
2022-03-21 14:50:00,91.11,91.11,90.69,90.72,15588.0,87.7363,87.7363,87.3319,87.3607,15588.0
2022-03-21 15:00:00,90.73,90.73,90.44,90.59,25268.0,87.3704,87.3704,87.0911,87.2356,25268.0
2022-03-21 15:10:00,90.61,90.94,90.58,90.71,22941.0,87.2548,87.5726,87.2259,87.3511,22941.0
2022-03-21 15:20:00,90.7,90.93,90.64,90.92,19429.0,87.3415,87.563,87.2837,87.5533,19429.0
2022-03-21 15:30:00,90.92,91.06,90.68,90.7,35249.0,87.5533,87.6882,87.3222,87.3415,35249.0
2022-03-21 15:40:00,90.71,90.79,90.44,90.44,37135.0,87.3511,87.4281,87.0911,87.0911,37135.0
2022-03-21 15:50:00,90.48,91.16,90.48,91.1,119739.0,87.1296,87.7844,87.1296,87.7267,119739.0
2022-03-22 09:30:00,91.9,92.64,91.72,92.64,27728.0,88.497,89.2096,88.3237,89.2096,27728.0
2022-03-22 09:40:00,92.63,92.96,92.5,92.71,21631.0,89.2,89.5178,89.0748,89.2771,21631.0
2022-03-22 09:50:00,92.75,93.35,92.69,92.96,26936.0,89.3156,89.8934,89.2578,89.5178,26936.0
2022-03-22 10:00:00,93.0,93.38,92.82,92.91,15507.0,89.5563,89.9222,89.383,89.4696,15507.0
2022-03-22 10:10:00,92.8,92.91,92.56,92.71,11955.0,89.3637,89.4696,89.1326,89.2771,11955.0
2022-03-22 10:20:00,92.73,92.78,92.3,92.3,18112.0,89.2963,89.3445,88.8822,88.8822,18112.0
2022-03-22 10:30:00,92.34,92.55,92.05,92.06,15110.0,88.9208,89.123,88.6415,88.6511,15110.0
2022-03-22 10:40:00,92.11,92.33,91.83,92.28,19302.0,88.6993,88.9111,88.4296,88.863,19302.0
2022-03-22 10:50:00,92.18,92.38,92.12,92.14,15669.0,88.7667,88.9593,88.7089,88.7282,15669.0
2022-03-22 11:00:00,92.13,92.15,91.61,91.89,20964.0,88.7185,88.7378,88.2178,88.4874,20964.0
2022-03-22 11:10:00,91.89,92.11,91.81,92.09,17904.0,88.4874,88.6993,88.4104,88.68,17904.0
2022-03-22 11:20:00,92.09,92.2,91.96,92.06,15977.0,88.68,88.7859,88.5548,88.6511,15977.0
2022-03-22 11:30:00,92.04,92.07,91.88,91.97,10246.0,88.6319,88.6608,88.4778,88.5645,10246.0
2022-03-22 11:40:00,91.97,92.13,91.89,92.09,19882.0,88.5645,88.7185,88.4874,88.68,19882.0
2022-03-22 11:50:00,92.08,92.15,92.02,92.08,12599.0,88.6704,88.7378,88.6126,88.6704,12599.0
2022-03-22 12:00:00,92.11,92.33,91.91,92.31,24669.0,88.6993,88.9111,88.5067,88.8919,24669.0
2022-03-22 12:10:00,92.29,92.29,92.12,92.12,13487.0,88.8726,88.8726,88.7089,88.7089,13487.0
2022-03-22 12:20:00,92.16,92.16,91.7,91.72,13695.0,88.7474,88.7474,88.3045,88.3237,13695.0
2022-03-22 12:30:00,91.75,91.75,91.44,91.69,14747.0,88.3526,88.3526,88.0541,88.2948,14747.0
2022-03-22 12:40:00,91.68,91.84,91.62,91.84,10187.0,88.2852,88.4393,88.2274,88.4393,10187.0
2022-03-22 12:50:00,91.93,92.04,91.91,91.97,6052.0,88.5259,88.6319,88.5067,88.5645,6052.0
2022-03-22 13:00:00,91.97,92.25,91.96,92.12,16082.0,88.5645,88.8341,88.5548,88.7089,16082.0
2022-03-22 13:10:00,92.1,92.21,91.93,92.0,9270.0,88.6896,88.7956,88.5259,88.5933,9270.0
2022-03-22 13:20:00,91.97,91.97,91.65,91.82,18125.0,88.5645,88.5645,88.2563,88.42,18125.0
2022-03-22 13:30:00,91.84,91.86,91.44,91.55,31598.0,88.4393,88.4585,88.0541,88.16,31598.0
2022-03-22 13:40:00,91.55,91.55,91.39,91.47,8748.0,88.16,88.16,88.0059,88.083,8748.0
2022-03-22 13:50:00,91.5,91.59,91.45,91.5,9543.0,88.1119,88.1985,88.0637,88.1119,9543.0
2022-03-22 14:00:00,91.53,91.67,91.32,91.56,14586.0,88.1407,88.2756,87.9385,88.1696,14586.0
2022-03-22 14:10:00,91.53,91.62,91.43,91.49,10963.0,88.1407,88.2274,88.0445,88.1022,10963.0
2022-03-22 14:20:00,91.47,91.47,91.1,91.23,16966.0,88.083,88.083,87.7267,87.8519,16966.0
2022-03-22 14:30:00,91.26,91.54,91.21,91.49,13176.0,87.8807,88.1504,87.8326,88.1022,13176.0
2022-03-22 14:40:00,91.48,91.48,91.26,91.42,28430.0,88.0926,88.0926,87.8807,88.0348,28430.0
2022-03-22 14:50:00,91.4,91.66,91.39,91.55,16131.0,88.0156,88.2659,88.0059,88.16,16131.0
2022-03-22 15:00:00,91.54,91.67,91.54,91.63,13217.0,88.1504,88.2756,88.1504,88.237,13217.0
2022-03-22 15:10:00,91.67,91.8,91.59,91.72,48873.0,88.2756,88.4008,88.1985,88.3237,48873.0
2022-03-22 15:20:00,91.72,91.89,91.56,91.87,38029.0,88.3237,88.4874,88.1696,88.4682,38029.0
2022-03-22 15:30:00,91.84,91.91,91.67,91.69,55806.0,88.4393,88.5067,88.2756,88.2948,55806.0
2022-03-22 15:40:00,91.69,92.03,91.68,91.94,39157.0,88.2948,88.6222,88.2852,88.5356,39157.0
2022-03-22 15:50:00,91.96,92.02,91.46,91.68,156620.0,88.5548,88.6126,88.0733,88.2852,156620.0
2022-03-23 09:30:00,90.99,91.07,90.38,90.38,40846.0,87.6207,87.6978,87.0333,87.0333,40846.0
2022-03-23 09:40:00,90.46,90.55,89.45,89.51,54858.0,87.1104,87.197,86.1378,86.1955,54858.0
2022-03-23 09:50:00,89.52,89.98,89.45,89.91,30635.0,86.2052,86.6481,86.1378,86.5807,30635.0
2022-03-23 10:00:00,89.9,90.17,89.8,90.0,44278.0,86.5711,86.8311,86.4748,86.6674,44278.0
2022-03-23 10:10:00,90.02,90.19,89.77,90.16,23452.0,86.6867,86.8504,86.4459,86.8215,23452.0
2022-03-23 10:20:00,90.16,90.2,89.71,89.99,22632.0,86.8215,86.86,86.3881,86.6578,22632.0
2022-03-23 10:30:00,89.99,90.17,89.71,89.76,70142.0,86.6578,86.8311,86.3881,86.4363,70142.0
2022-03-23 10:40:00,89.73,89.82,89.26,89.43,41377.0,86.4074,86.4941,85.9548,86.1185,41377.0
2022-03-23 10:50:00,89.39,89.68,89.35,89.65,28594.0,86.08,86.3593,86.0415,86.3304,28594.0
2022-03-23 11:00:00,89.65,89.88,89.61,89.61,32989.0,86.3304,86.5518,86.2918,86.2918,32989.0
2022-03-23 11:10:00,89.56,89.8,89.55,89.61,21751.0,86.2437,86.4748,86.2341,86.2918,21751.0
2022-03-23 11:20:00,89.63,89.78,89.48,89.52,23029.0,86.3111,86.4555,86.1667,86.2052,23029.0
2022-03-23 11:30:00,89.5,89.52,89.3,89.38,24248.0,86.1859,86.2052,85.9933,86.0704,24248.0
2022-03-23 11:40:00,89.39,89.44,89.29,89.34,19353.0,86.08,86.1281,85.9837,86.0318,19353.0
2022-03-23 11:50:00,89.34,89.48,89.32,89.39,15673.0,86.0318,86.1667,86.0126,86.08,15673.0
2022-03-23 12:00:00,89.38,89.39,89.09,89.09,15423.0,86.0704,86.08,85.7911,85.7911,15423.0
2022-03-23 12:10:00,89.09,89.31,88.94,89.22,25419.0,85.7911,86.003,85.6467,85.9163,25419.0
2022-03-23 12:20:00,89.22,89.24,89.06,89.2,20669.0,85.9163,85.9355,85.7622,85.897,20669.0
2022-03-23 12:30:00,89.22,89.29,89.03,89.12,14391.0,85.9163,85.9837,85.7333,85.82,14391.0
2022-03-23 12:40:00,89.11,89.45,89.11,89.4,28011.0,85.8104,86.1378,85.8104,86.0896,28011.0
2022-03-23 12:50:00,89.37,89.65,89.37,89.64,41426.0,86.0607,86.3304,86.0607,86.3207,41426.0
2022-03-23 13:00:00,89.6,89.65,89.3,89.39,30179.0,86.2822,86.3304,85.9933,86.08,30179.0
2022-03-23 13:10:00,89.39,89.53,89.31,89.44,33994.0,86.08,86.2148,86.003,86.1281,33994.0
2022-03-23 13:20:00,89.46,89.54,89.2,89.25,45393.0,86.1474,86.2244,85.897,85.9452,45393.0
2022-03-23 13:30:00,89.23,89.5,89.23,89.5,37112.0,85.9259,86.1859,85.9259,86.1859,37112.0
2022-03-23 13:40:00,89.52,89.58,89.36,89.51,25165.0,86.2052,86.263,86.0511,86.1955,25165.0
2022-03-23 13:50:00,89.49,89.92,89.47,89.87,29071.0,86.1763,86.5904,86.157,86.5422,29071.0
2022-03-23 14:00:00,89.87,89.98,89.66,89.66,25858.0,86.5422,86.6481,86.34,86.34,25858.0
2022-03-23 14:10:00,89.71,89.73,89.42,89.5,23586.0,86.3881,86.4074,86.1089,86.1859,23586.0
2022-03-23 14:20:00,89.52,89.57,89.48,89.54,11650.0,86.2052,86.2533,86.1667,86.2244,11650.0
2022-03-23 14:30:00,89.55,89.66,89.44,89.63,21197.0,86.2341,86.34,86.1281,86.3111,21197.0
2022-03-23 14:40:00,89.65,89.8,89.58,89.58,23686.0,86.3304,86.4748,86.263,86.263,23686.0
2022-03-23 14:50:00,89.6,89.8,89.58,89.63,41928.0,86.2822,86.4748,86.263,86.3111,41928.0
2022-03-23 15:00:00,89.62,89.91,89.27,89.3,124737.0,86.3015,86.5807,85.9644,85.9933,124737.0
2022-03-23 15:10:00,89.3,89.5,89.25,89.38,114406.0,85.9933,86.1859,85.9452,86.0704,114406.0
2022-03-23 15:20:00,89.39,89.61,89.39,89.42,46052.0,86.08,86.2918,86.08,86.1089,46052.0
2022-03-23 15:30:00,89.31,89.45,89.26,89.4,83091.0,86.003,86.1378,85.9548,86.0896,83091.0
2022-03-23 15:40:00,89.4,89.86,89.38,89.72,36859.0,86.0896,86.5326,86.0704,86.3978,36859.0
2022-03-23 15:50:00,89.67,89.81,89.5,89.76,237761.0,86.3496,86.4844,86.1859,86.4363,237761.0
2022-03-24 09:30:00,90.28,90.35,89.15,89.38,109558.0,86.937,87.0044,85.8489,86.0704,109558.0
2022-03-24 09:40:00,89.42,89.73,89.4,89.45,16573.0,86.1089,86.4074,86.0896,86.1378,16573.0
2022-03-24 09:50:00,89.4,90.22,89.37,90.02,12749.0,86.0896,86.8793,86.0607,86.6867,12749.0
2022-03-24 10:00:00,90.03,90.5,90.02,90.37,13991.0,86.6963,87.1489,86.6867,87.0237,13991.0
2022-03-24 10:10:00,90.32,90.32,89.93,89.97,15438.0,86.9756,86.9756,86.6,86.6385,15438.0
2022-03-24 10:20:00,90.04,90.48,89.98,90.32,10365.0,86.7059,87.1296,86.6481,86.9756,10365.0
2022-03-24 10:30:00,90.31,90.6,90.27,90.51,13993.0,86.9659,87.2452,86.9274,87.1585,13993.0
2022-03-24 10:40:00,90.51,90.72,90.41,90.48,14209.0,87.1585,87.3607,87.0622,87.1296,14209.0
2022-03-24 10:50:00,90.46,90.46,90.13,90.17,14622.0,87.1104,87.1104,86.7926,86.8311,14622.0
2022-03-24 11:00:00,90.13,90.43,89.97,90.12,22868.0,86.7926,87.0815,86.6385,86.783,22868.0
2022-03-24 11:10:00,90.08,90.3,90.07,90.16,13624.0,86.7444,86.9563,86.7348,86.8215,13624.0
2022-03-24 11:20:00,90.14,90.43,90.04,90.32,11625.0,86.8022,87.0815,86.7059,86.9756,11625.0
2022-03-24 11:30:00,90.32,90.45,90.29,90.41,10320.0,86.9756,87.1007,86.9467,87.0622,10320.0
2022-03-24 11:40:00,90.45,90.59,90.43,90.44,11619.0,87.1007,87.2356,87.0815,87.0911,11619.0
2022-03-24 11:50:00,90.43,90.55,90.4,90.45,8371.0,87.0815,87.197,87.0526,87.1007,8371.0
2022-03-24 12:00:00,90.45,90.52,90.42,90.46,6897.0,87.1007,87.1681,87.0719,87.1104,6897.0
2022-03-24 12:10:00,90.45,90.56,90.42,90.54,6200.0,87.1007,87.2067,87.0719,87.1874,6200.0
2022-03-24 12:20:00,90.52,90.58,90.4,90.44,8156.0,87.1681,87.2259,87.0526,87.0911,8156.0
2022-03-24 12:30:00,90.43,90.58,90.4,90.52,8432.0,87.0815,87.2259,87.0526,87.1681,8432.0
2022-03-24 12:40:00,90.49,90.56,90.26,90.29,14859.0,87.1393,87.2067,86.9178,86.9467,14859.0
2022-03-24 12:50:00,90.31,90.39,90.29,90.33,7541.0,86.9659,87.043,86.9467,86.9852,7541.0
2022-03-24 13:00:00,90.3,90.44,90.05,90.08,18136.0,86.9563,87.0911,86.7156,86.7444,18136.0
2022-03-24 13:10:00,90.11,90.23,90.08,90.08,13708.0,86.7733,86.8889,86.7444,86.7444,13708.0
2022-03-24 13:20:00,90.08,90.19,90.06,90.15,8924.0,86.7444,86.8504,86.7252,86.8118,8924.0
2022-03-24 13:30:00,90.15,90.34,90.1,90.17,17979.0,86.8118,86.9948,86.7637,86.8311,17979.0
2022-03-24 13:40:00,90.16,90.21,90.05,90.12,11873.0,86.8215,86.8696,86.7156,86.783,11873.0
2022-03-24 13:50:00,90.11,90.22,89.9,89.92,16637.0,86.7733,86.8793,86.5711,86.5904,16637.0
2022-03-24 14:00:00,89.93,90.12,89.92,89.96,21484.0,86.6,86.783,86.5904,86.6289,21484.0
2022-03-24 14:10:00,89.98,89.98,89.81,89.83,13625.0,86.6481,86.6481,86.4844,86.5037,13625.0
2022-03-24 14:20:00,89.82,89.85,89.55,89.58,16975.0,86.4941,86.523,86.2341,86.263,16975.0
2022-03-24 14:30:00,89.59,89.7,89.59,89.65,16248.0,86.2726,86.3785,86.2726,86.3304,16248.0
2022-03-24 14:40:00,89.65,89.8,89.61,89.68,76000.0,86.3304,86.4748,86.2918,86.3593,76000.0
2022-03-24 14:50:00,89.71,89.89,89.71,89.83,15893.0,86.3881,86.5615,86.3881,86.5037,15893.0
2022-03-24 15:00:00,89.83,90.1,89.68,90.06,15718.0,86.5037,86.7637,86.3593,86.7252,15718.0
2022-03-24 15:10:00,90.04,90.2,90.02,90.2,15550.0,86.7059,86.86,86.6867,86.86,15550.0
2022-03-24 15:20:00,90.2,90.33,90.15,90.15,40796.0,86.86,86.9852,86.8118,86.8118,40796.0
2022-03-24 15:30:00,90.17,90.24,90.06,90.23,20862.0,86.8311,86.8985,86.7252,86.8889,20862.0
2022-03-24 15:40:00,90.23,90.44,90.19,90.35,33222.0,86.8889,87.0911,86.8504,87.0044,33222.0
2022-03-24 15:50:00,90.37,90.47,90.29,90.43,101500.0,87.0237,87.12,86.9467,87.0815,101500.0
2022-03-25 09:30:00,91.43,91.54,90.3,90.32,36528.0,88.0445,88.1504,86.9563,86.9756,36528.0
2022-03-25 09:40:00,90.33,90.71,90.18,90.67,12162.0,86.9852,87.3511,86.8407,87.3126,12162.0
2022-03-25 09:50:00,90.62,90.84,90.28,90.42,45058.0,87.2644,87.4763,86.937,87.0719,45058.0
2022-03-25 10:00:00,90.45,90.58,90.29,90.44,25082.0,87.1007,87.2259,86.9467,87.0911,25082.0
2022-03-25 10:10:00,90.41,90.5,90.13,90.32,41285.0,87.0622,87.1489,86.7926,86.9756,41285.0
2022-03-25 10:20:00,90.34,90.55,89.97,90.08,33963.0,86.9948,87.197,86.6385,86.7444,33963.0
2022-03-25 10:30:00,90.11,90.32,90.07,90.16,22274.0,86.7733,86.9756,86.7348,86.8215,22274.0
2022-03-25 10:40:00,90.13,90.28,90.06,90.25,41178.0,86.7926,86.937,86.7252,86.9081,41178.0
2022-03-25 10:50:00,90.26,90.29,89.9,89.98,63313.0,86.9178,86.9467,86.5711,86.6481,63313.0
2022-03-25 11:00:00,89.99,90.03,89.34,89.41,73062.0,86.6578,86.6963,86.0318,86.0992,73062.0
2022-03-25 11:10:00,89.42,89.42,89.12,89.16,37145.0,86.1089,86.1089,85.82,85.8585,37145.0
2022-03-25 11:20:00,89.18,89.22,88.63,88.86,22551.0,85.8778,85.9163,85.3481,85.5696,22551.0
2022-03-25 11:30:00,88.85,89.13,88.85,89.07,8322.0,85.56,85.8296,85.56,85.7718,8322.0
2022-03-25 11:40:00,89.09,89.17,88.95,88.98,18524.0,85.7911,85.8681,85.6563,85.6852,18524.0
2022-03-25 11:50:00,88.97,89.1,88.92,89.06,11110.0,85.6755,85.8007,85.6274,85.7622,11110.0
2022-03-25 12:00:00,89.06,89.28,89.02,89.14,71050.0,85.7622,85.9741,85.7237,85.8392,71050.0
2022-03-25 12:10:00,89.12,89.22,88.88,89.18,105928.0,85.82,85.9163,85.5889,85.8778,105928.0
2022-03-25 12:20:00,89.18,89.3,88.99,89.28,16246.0,85.8778,85.9933,85.6948,85.9741,16246.0
2022-03-25 12:30:00,89.38,89.54,89.32,89.47,14234.0,86.0704,86.2244,86.0126,86.157,14234.0
2022-03-25 12:40:00,89.51,89.71,89.49,89.52,21885.0,86.1955,86.3881,86.1763,86.2052,21885.0
2022-03-25 12:50:00,89.54,89.63,89.22,89.34,9070.0,86.2244,86.3111,85.9163,86.0318,9070.0
2022-03-25 13:00:00,89.37,89.51,89.37,89.41,11035.0,86.0607,86.1955,86.0607,86.0992,11035.0
2022-03-25 13:10:00,89.41,89.65,89.27,89.65,13916.0,86.0992,86.3304,85.9644,86.3304,13916.0
2022-03-25 13:20:00,89.64,89.64,89.33,89.4,21530.0,86.3207,86.3207,86.0222,86.0896,21530.0
2022-03-25 13:30:00,89.43,89.67,89.43,89.59,14796.0,86.1185,86.3496,86.1185,86.2726,14796.0
2022-03-25 13:40:00,89.6,89.68,89.46,89.66,8429.0,86.2822,86.3593,86.1474,86.34,8429.0
2022-03-25 13:50:00,89.71,89.86,89.66,89.85,21627.0,86.3881,86.5326,86.34,86.523,21627.0
2022-03-25 14:00:00,89.85,89.93,89.8,89.85,13241.0,86.523,86.6,86.4748,86.523,13241.0
2022-03-25 14:10:00,89.89,89.89,89.78,89.78,9566.0,86.5615,86.5615,86.4555,86.4555,9566.0
2022-03-25 14:20:00,89.79,90.04,89.78,90.01,12269.0,86.4652,86.7059,86.4555,86.677,12269.0
2022-03-25 14:30:00,90.01,90.15,89.96,90.02,9898.0,86.677,86.8118,86.6289,86.6867,9898.0
2022-03-25 14:40:00,90.03,90.13,89.97,90.08,10479.0,86.6963,86.7926,86.6385,86.7444,10479.0
2022-03-25 14:50:00,90.09,90.27,90.07,90.21,16606.0,86.7541,86.9274,86.7348,86.8696,16606.0
2022-03-25 15:00:00,90.2,90.21,89.91,89.98,14006.0,86.86,86.8696,86.5807,86.6481,14006.0
2022-03-25 15:10:00,90.0,90.07,89.89,90.06,21873.0,86.6674,86.7348,86.5615,86.7252,21873.0
2022-03-25 15:20:00,90.06,90.06,89.69,89.69,30918.0,86.7252,86.7252,86.3689,86.3689,30918.0
2022-03-25 15:30:00,89.66,89.75,89.64,89.67,21036.0,86.34,86.4267,86.3207,86.3496,21036.0
2022-03-25 15:40:00,89.62,89.93,89.62,89.89,35195.0,86.3015,86.6,86.3015,86.5615,35195.0
2022-03-25 15:50:00,89.86,90.28,89.76,90.23,171749.0,86.5326,86.937,86.4363,86.8889,171749.0
2022-03-28 09:30:00,90.33,90.69,90.0,90.27,56044.0,86.9852,87.3319,86.6674,86.9274,56044.0
2022-03-28 09:40:00,90.21,90.21,89.58,89.81,41702.0,86.8696,86.8696,86.263,86.4844,41702.0
2022-03-28 09:50:00,89.83,90.43,89.83,90.28,12495.0,86.5037,87.0815,86.5037,86.937,12495.0
2022-03-28 10:00:00,90.17,90.19,89.83,89.9,23876.0,86.8311,86.8504,86.5037,86.5711,23876.0
2022-03-28 10:10:00,89.95,90.05,89.63,89.79,21751.0,86.6193,86.7156,86.3111,86.4652,21751.0
2022-03-28 10:20:00,89.82,89.82,89.4,89.63,15991.0,86.4941,86.4941,86.0896,86.3111,15991.0
2022-03-28 10:30:00,89.73,90.0,89.73,89.81,22323.0,86.4074,86.6674,86.4074,86.4844,22323.0
2022-03-28 10:40:00,89.79,89.97,89.75,89.93,9603.0,86.4652,86.6385,86.4267,86.6,9603.0
2022-03-28 10:50:00,89.92,90.4,89.92,90.37,14346.0,86.5904,87.0526,86.5904,87.0237,14346.0
2022-03-28 11:00:00,90.46,90.7,90.31,90.5,18305.0,87.1104,87.3415,86.9659,87.1489,18305.0
2022-03-28 11:10:00,90.45,90.6,90.34,90.52,29842.0,87.1007,87.2452,86.9948,87.1681,29842.0
2022-03-28 11:20:00,90.58,90.68,90.39,90.55,16572.0,87.2259,87.3222,87.043,87.197,16572.0
2022-03-28 11:30:00,90.58,90.58,90.25,90.35,19010.0,87.2259,87.2259,86.9081,87.0044,19010.0
2022-03-28 11:40:00,90.35,90.59,90.35,90.43,23271.0,87.0044,87.2356,87.0044,87.0815,23271.0
2022-03-28 11:50:00,90.43,90.59,90.4,90.4,17482.0,87.0815,87.2356,87.0526,87.0526,17482.0
2022-03-28 12:00:00,90.36,90.44,90.25,90.27,12705.0,87.0141,87.0911,86.9081,86.9274,12705.0
2022-03-28 12:10:00,90.25,90.28,90.03,90.04,23749.0,86.9081,86.937,86.6963,86.7059,23749.0
2022-03-28 12:20:00,90.05,90.14,89.88,89.9,7582.0,86.7156,86.8022,86.5518,86.5711,7582.0
2022-03-28 12:30:00,89.9,90.12,89.9,90.08,10806.0,86.5711,86.783,86.5711,86.7444,10806.0
2022-03-28 12:40:00,90.08,90.37,90.03,90.34,12932.0,86.7444,87.0237,86.6963,86.9948,12932.0
2022-03-28 12:50:00,90.37,90.37,90.22,90.31,9520.0,87.0237,87.0237,86.8793,86.9659,9520.0
2022-03-28 13:00:00,90.36,90.64,90.36,90.54,16533.0,87.0141,87.2837,87.0141,87.1874,16533.0
2022-03-28 13:10:00,90.52,90.6,90.49,90.52,12190.0,87.1681,87.2452,87.1393,87.1681,12190.0
2022-03-28 13:20:00,90.54,90.78,90.54,90.75,10548.0,87.1874,87.4185,87.1874,87.3896,10548.0
2022-03-28 13:30:00,90.78,90.8,90.6,90.67,9941.0,87.4185,87.4378,87.2452,87.3126,9941.0
2022-03-28 13:40:00,90.69,90.73,90.54,90.6,12925.0,87.3319,87.3704,87.1874,87.2452,12925.0
2022-03-28 13:50:00,90.62,90.65,90.48,90.58,9613.0,87.2644,87.2933,87.1296,87.2259,9613.0
2022-03-28 14:00:00,90.59,90.64,90.46,90.62,15426.0,87.2356,87.2837,87.1104,87.2644,15426.0
2022-03-28 14:10:00,90.61,90.65,90.51,90.55,12188.0,87.2548,87.2933,87.1585,87.197,12188.0
2022-03-28 14:20:00,90.56,90.68,90.53,90.66,13835.0,87.2067,87.3222,87.1778,87.303,13835.0
2022-03-28 14:30:00,90.66,90.69,90.57,90.68,10109.0,87.303,87.3319,87.2163,87.3222,10109.0
2022-03-28 14:40:00,90.69,90.86,90.64,90.79,17622.0,87.3319,87.4956,87.2837,87.4281,17622.0
2022-03-28 14:50:00,90.8,91.25,90.79,91.22,20347.0,87.4378,87.8711,87.4281,87.8422,20347.0
2022-03-28 15:00:00,91.22,91.31,91.11,91.3,14696.0,87.8422,87.9289,87.7363,87.9193,14696.0
2022-03-28 15:10:00,91.27,91.49,91.25,91.38,16153.0,87.8904,88.1022,87.8711,87.9963,16153.0
2022-03-28 15:20:00,91.38,91.43,91.33,91.41,13334.0,87.9963,88.0445,87.9482,88.0252,13334.0
2022-03-28 15:30:00,91.39,91.47,91.24,91.31,28097.0,88.0059,88.083,87.8615,87.9289,28097.0
2022-03-28 15:40:00,91.27,91.48,91.21,91.48,29364.0,87.8904,88.0926,87.8326,88.0926,29364.0
2022-03-28 15:50:00,91.46,91.59,91.29,91.57,108612.0,88.0733,88.1985,87.9096,88.1793,108612.0
2022-03-29 09:30:00,93.18,95.79,93.14,95.38,103869.0,89.7297,92.243,89.6911,91.8482,103869.0
2022-03-29 09:40:00,95.45,95.6,94.76,94.85,52080.0,91.9156,92.06,91.2511,91.3378,52080.0
2022-03-29 09:50:00,94.77,95.46,94.68,94.68,43849.0,91.2608,91.9252,91.1741,91.1741,43849.0
2022-03-29 10:00:00,94.69,94.87,94.39,94.41,44788.0,91.1837,91.3571,90.8948,90.9141,44788.0
2022-03-29 10:10:00,94.46,94.58,93.97,94.13,47127.0,90.9623,91.0778,90.4904,90.6445,47127.0
2022-03-29 10:20:00,94.11,94.33,94.07,94.33,28240.0,90.6252,90.8371,90.5867,90.8371,28240.0
2022-03-29 10:30:00,94.39,94.47,94.11,94.36,62748.0,90.8948,90.9719,90.6252,90.866,62748.0
2022-03-29 10:40:00,94.35,94.56,94.19,94.46,40497.0,90.8563,91.0586,90.7023,90.9623,40497.0
2022-03-29 10:50:00,94.49,94.94,94.49,94.94,25319.0,90.9911,91.4245,90.9911,91.4245,25319.0
2022-03-29 11:00:00,94.95,95.3,94.91,95.11,33769.0,91.4341,91.7711,91.3956,91.5882,33769.0
2022-03-29 11:10:00,95.14,95.14,94.73,94.8,22951.0,91.6171,91.6171,91.2223,91.2897,22951.0
2022-03-29 11:20:00,94.82,94.88,94.57,94.83,18816.0,91.3089,91.3667,91.0682,91.3186,18816.0
2022-03-29 11:30:00,94.82,94.96,94.8,94.96,16310.0,91.3089,91.4437,91.2897,91.4437,16310.0
2022-03-29 11:40:00,94.93,95.11,94.85,95.11,17252.0,91.4149,91.5882,91.3378,91.5882,17252.0
2022-03-29 11:50:00,95.1,95.22,95.06,95.18,20784.0,91.5786,91.6941,91.54,91.6556,20784.0
2022-03-29 12:00:00,95.19,95.2,94.93,95.02,28084.0,91.6652,91.6749,91.4149,91.5015,28084.0
2022-03-29 12:10:00,95.05,95.17,94.92,95.02,19693.0,91.5304,91.646,91.4052,91.5015,19693.0
2022-03-29 12:20:00,95.03,95.04,94.76,94.83,13486.0,91.5111,91.5208,91.2511,91.3186,13486.0
2022-03-29 12:30:00,94.84,94.87,94.61,94.72,15376.0,91.3282,91.3571,91.1067,91.2126,15376.0
2022-03-29 12:40:00,94.74,94.97,94.73,94.97,16339.0,91.2319,91.4534,91.2223,91.4534,16339.0
2022-03-29 12:50:00,95.01,95.01,94.74,94.92,28800.0,91.4919,91.4919,91.2319,91.4052,28800.0
2022-03-29 13:00:00,94.91,94.92,94.68,94.69,26630.0,91.3956,91.4052,91.1741,91.1837,26630.0
2022-03-29 13:10:00,94.7,94.9,94.67,94.9,13205.0,91.1934,91.386,91.1645,91.386,13205.0
2022-03-29 13:20:00,94.89,95.02,94.74,94.96,15649.0,91.3763,91.5015,91.2319,91.4437,15649.0
2022-03-29 13:30:00,94.99,95.1,94.93,95.07,19983.0,91.4726,91.5786,91.4149,91.5497,19983.0
2022-03-29 13:40:00,95.09,95.36,95.05,95.26,19762.0,91.5689,91.8289,91.5304,91.7326,19762.0
2022-03-29 13:50:00,95.29,95.39,95.29,95.33,15749.0,91.7615,91.8578,91.7615,91.8,15749.0
2022-03-29 14:00:00,95.34,95.47,95.34,95.44,15465.0,91.8097,91.9349,91.8097,91.906,15465.0
2022-03-29 14:10:00,95.43,95.56,95.29,95.29,23573.0,91.8963,92.0215,91.7615,91.7615,23573.0
2022-03-29 14:20:00,95.33,95.52,95.25,95.52,19079.0,91.8,91.983,91.723,91.983,19079.0
2022-03-29 14:30:00,95.52,95.67,95.49,95.61,12778.0,91.983,92.1274,91.9541,92.0697,12778.0
2022-03-29 14:40:00,95.61,95.77,95.5,95.7,11606.0,92.0697,92.2237,91.9637,92.1563,11606.0
2022-03-29 14:50:00,95.69,95.94,95.63,95.93,21388.0,92.1467,92.3875,92.0889,92.3778,21388.0
2022-03-29 15:00:00,95.92,95.92,95.71,95.71,20647.0,92.3682,92.3682,92.166,92.166,20647.0
2022-03-29 15:10:00,95.72,95.8,95.57,95.63,22356.0,92.1756,92.2526,92.0312,92.0889,22356.0
2022-03-29 15:20:00,95.65,95.8,95.62,95.78,23348.0,92.1082,92.2526,92.0793,92.2334,23348.0
2022-03-29 15:30:00,95.77,95.85,95.56,95.61,35103.0,92.2237,92.3008,92.0215,92.0697,35103.0
2022-03-29 15:40:00,95.66,95.68,95.45,95.61,45940.0,92.1178,92.1371,91.9156,92.0697,45940.0
2022-03-29 15:50:00,95.62,95.7,95.38,95.56,144262.0,92.0793,92.1563,91.8482,92.0215,144262.0
2022-03-30 09:30:00,94.54,94.54,93.68,93.92,46454.0,91.0393,91.0393,90.2111,90.4422,46454.0
2022-03-30 09:40:00,93.96,94.62,93.92,94.6,15049.0,90.4808,91.1163,90.4422,91.0971,15049.0
2022-03-30 09:50:00,94.53,94.69,94.4,94.67,14913.0,91.0297,91.1837,90.9045,91.1645,14913.0
2022-03-30 10:00:00,94.72,94.83,94.22,94.47,17878.0,91.2126,91.3186,90.7311,90.9719,17878.0
2022-03-30 10:10:00,94.43,94.54,93.95,94.13,18904.0,90.9334,91.0393,90.4711,90.6445,18904.0
2022-03-30 10:20:00,94.14,94.26,93.87,94.1,16986.0,90.6541,90.7697,90.3941,90.6156,16986.0
2022-03-30 10:30:00,94.12,94.18,93.89,94.04,10631.0,90.6348,90.6926,90.4134,90.5578,10631.0
2022-03-30 10:40:00,94.0,94.19,93.79,93.79,84672.0,90.5193,90.7023,90.3171,90.3171,84672.0
2022-03-30 10:50:00,93.81,93.87,93.46,93.54,60970.0,90.3363,90.3941,89.9993,90.0763,60970.0
2022-03-30 11:00:00,93.52,93.83,93.48,93.62,25729.0,90.0571,90.3556,90.0185,90.1534,25729.0
2022-03-30 11:10:00,93.61,93.75,93.52,93.74,51092.0,90.1437,90.2785,90.0571,90.2689,51092.0
2022-03-30 11:20:00,93.73,93.92,93.69,93.84,74051.0,90.2593,90.4422,90.2208,90.3652,74051.0
2022-03-30 11:30:00,93.79,93.86,93.62,93.68,26026.0,90.3171,90.3845,90.1534,90.2111,26026.0
2022-03-30 11:40:00,93.71,93.79,93.5,93.58,33328.0,90.24,90.3171,90.0378,90.1148,33328.0
2022-03-30 11:50:00,93.61,93.68,93.37,93.67,20369.0,90.1437,90.2111,89.9126,90.2015,20369.0
2022-03-30 12:00:00,93.66,93.79,93.58,93.74,38952.0,90.1919,90.3171,90.1148,90.2689,38952.0
2022-03-30 12:10:00,93.73,93.87,93.62,93.82,18921.0,90.2593,90.3941,90.1534,90.346,18921.0
2022-03-30 12:20:00,93.82,93.97,93.75,93.89,32377.0,90.346,90.4904,90.2785,90.4134,32377.0
2022-03-30 12:30:00,93.91,93.98,93.83,93.96,19937.0,90.4326,90.5,90.3556,90.4808,19937.0
2022-03-30 12:40:00,93.99,94.08,93.79,93.91,63172.0,90.5097,90.5963,90.3171,90.4326,63172.0
2022-03-30 12:50:00,93.9,94.02,93.87,94.01,33401.0,90.423,90.5385,90.3941,90.5289,33401.0
2022-03-30 13:00:00,94.01,94.09,93.91,93.92,14526.0,90.5289,90.606,90.4326,90.4422,14526.0
2022-03-30 13:10:00,93.96,94.23,93.86,93.86,71875.0,90.4808,90.7408,90.3845,90.3845,71875.0
2022-03-30 13:20:00,93.84,93.84,93.44,93.58,13067.0,90.3652,90.3652,89.98,90.1148,13067.0
2022-03-30 13:30:00,93.56,93.67,93.52,93.59,8722.0,90.0956,90.2015,90.0571,90.1245,8722.0
2022-03-30 13:40:00,93.55,93.77,93.52,93.69,23239.0,90.0859,90.2978,90.0571,90.2208,23239.0
2022-03-30 13:50:00,93.77,93.85,93.64,93.67,24875.0,90.2978,90.3748,90.1726,90.2015,24875.0
2022-03-30 14:00:00,93.67,93.82,93.67,93.8,15545.0,90.2015,90.346,90.2015,90.3267,15545.0
2022-03-30 14:10:00,93.79,93.79,93.52,93.52,6195.0,90.3171,90.3171,90.0571,90.0571,6195.0
2022-03-30 14:20:00,93.54,93.59,93.24,93.29,16414.0,90.0763,90.1245,89.7874,89.8356,16414.0
2022-03-30 14:30:00,93.27,93.37,93.25,93.27,9956.0,89.8163,89.9126,89.7971,89.8163,9956.0
2022-03-30 14:40:00,93.25,93.25,93.03,93.04,13147.0,89.7971,89.7971,89.5852,89.5948,13147.0
2022-03-30 14:50:00,93.05,93.06,92.89,92.93,10320.0,89.6045,89.6141,89.4504,89.4889,10320.0
2022-03-30 15:00:00,92.95,92.96,92.72,92.8,16913.0,89.5082,89.5178,89.2867,89.3637,16913.0
2022-03-30 15:10:00,92.82,93.02,92.76,92.86,33907.0,89.383,89.5756,89.3252,89.4215,33907.0
2022-03-30 15:20:00,92.82,92.93,92.72,92.89,21398.0,89.383,89.4889,89.2867,89.4504,21398.0
2022-03-30 15:30:00,92.88,93.04,92.83,92.86,25867.0,89.4408,89.5948,89.3926,89.4215,25867.0
2022-03-30 15:40:00,92.84,93.01,92.7,92.9,27341.0,89.4022,89.5659,89.2674,89.46,27341.0
2022-03-30 15:50:00,92.87,92.87,92.45,92.65,165717.0,89.4311,89.4311,89.0267,89.2193,165717.0
2022-03-31 09:30:00,92.17,92.8,91.45,92.16,74685.0,88.757,89.3637,88.0637,88.7474,74685.0
2022-03-31 09:40:00,92.16,92.74,92.15,92.53,19173.0,88.7474,89.3059,88.7378,89.1037,19173.0
2022-03-31 09:50:00,92.51,92.73,91.88,92.17,20599.0,89.0845,89.2963,88.4778,88.757,20599.0
2022-03-31 10:00:00,92.21,92.22,91.71,91.86,16385.0,88.7956,88.8052,88.3141,88.4585,16385.0
2022-03-31 10:10:00,91.84,92.32,91.8,92.28,12944.0,88.4393,88.9015,88.4008,88.863,12944.0
2022-03-31 10:20:00,92.18,92.34,92.02,92.27,16851.0,88.7667,88.9208,88.6126,88.8533,16851.0
2022-03-31 10:30:00,92.24,92.45,92.12,92.25,28561.0,88.8245,89.0267,88.7089,88.8341,28561.0
2022-03-31 10:40:00,92.29,92.4,92.07,92.36,40286.0,88.8726,88.9785,88.6608,88.94,40286.0
2022-03-31 10:50:00,92.34,92.48,92.23,92.35,42636.0,88.9208,89.0556,88.8148,88.9304,42636.0
2022-03-31 11:00:00,92.35,92.4,92.24,92.27,20377.0,88.9304,88.9785,88.8245,88.8533,20377.0
2022-03-31 11:10:00,92.24,92.36,92.16,92.17,22426.0,88.8245,88.94,88.7474,88.757,22426.0
2022-03-31 11:20:00,92.16,92.16,91.83,91.84,41194.0,88.7474,88.7474,88.4296,88.4393,41194.0
2022-03-31 11:30:00,91.86,91.86,91.7,91.72,13479.0,88.4585,88.4585,88.3045,88.3237,13479.0
2022-03-31 11:40:00,91.73,91.9,91.43,91.45,23821.0,88.3333,88.497,88.0445,88.0637,23821.0
2022-03-31 11:50:00,91.45,91.56,91.33,91.56,22421.0,88.0637,88.1696,87.9482,88.1696,22421.0
2022-03-31 12:00:00,91.59,91.67,91.52,91.65,8945.0,88.1985,88.2756,88.1311,88.2563,8945.0
2022-03-31 12:10:00,91.66,91.78,91.62,91.67,24206.0,88.2659,88.3815,88.2274,88.2756,24206.0
2022-03-31 12:20:00,91.66,91.8,91.29,91.36,45793.0,88.2659,88.4008,87.9096,87.977,45793.0
2022-03-31 12:30:00,91.35,91.45,91.21,91.43,14719.0,87.9674,88.0637,87.8326,88.0445,14719.0
2022-03-31 12:40:00,91.42,91.63,91.42,91.51,10263.0,88.0348,88.237,88.0348,88.1215,10263.0
2022-03-31 12:50:00,91.57,91.57,91.34,91.48,12936.0,88.1793,88.1793,87.9578,88.0926,12936.0
2022-03-31 13:00:00,91.45,91.54,91.39,91.41,10809.0,88.0637,88.1504,88.0059,88.0252,10809.0
2022-03-31 13:10:00,91.4,91.57,91.35,91.53,15540.0,88.0156,88.1793,87.9674,88.1407,15540.0
2022-03-31 13:20:00,91.55,91.73,91.46,91.73,48373.0,88.16,88.3333,88.0733,88.3333,48373.0
2022-03-31 13:30:00,91.75,91.78,91.54,91.61,24356.0,88.3526,88.3815,88.1504,88.2178,24356.0
2022-03-31 13:40:00,91.62,91.87,91.61,91.82,17139.0,88.2274,88.4682,88.2178,88.42,17139.0
2022-03-31 13:50:00,91.8,91.95,91.79,91.89,27469.0,88.4008,88.5452,88.3911,88.4874,27469.0
2022-03-31 14:00:00,91.87,91.88,91.62,91.69,34209.0,88.4682,88.4778,88.2274,88.2948,34209.0
2022-03-31 14:10:00,91.68,91.68,91.43,91.52,20723.0,88.2852,88.2852,88.0445,88.1311,20723.0
2022-03-31 14:20:00,91.52,91.68,91.52,91.65,27086.0,88.1311,88.2852,88.1311,88.2563,27086.0
2022-03-31 14:30:00,91.64,91.73,91.56,91.7,21671.0,88.2467,88.3333,88.1696,88.3045,21671.0
2022-03-31 14:40:00,91.7,91.73,91.59,91.63,15934.0,88.3045,88.3333,88.1985,88.237,15934.0
2022-03-31 14:50:00,91.59,91.78,91.56,91.78,27756.0,88.1985,88.3815,88.1696,88.3815,27756.0
2022-03-31 15:00:00,91.82,91.93,91.74,91.76,34756.0,88.42,88.5259,88.343,88.3622,34756.0
2022-03-31 15:10:00,91.73,91.77,91.65,91.76,24956.0,88.3333,88.3719,88.2563,88.3622,24956.0
2022-03-31 15:20:00,91.75,91.75,91.42,91.43,25322.0,88.3526,88.3526,88.0348,88.0445,25322.0
2022-03-31 15:30:00,91.44,91.44,91.16,91.29,32372.0,88.0541,88.0541,87.7844,87.9096,32372.0
2022-03-31 15:40:00,91.29,91.31,91.06,91.08,46644.0,87.9096,87.9289,87.6882,87.7074,46644.0
2022-03-31 15:50:00,91.07,91.17,90.4,90.41,344318.0,87.6978,87.7941,87.0526,87.0622,344318.0
2022-04-01 09:30:00,91.34,91.48,90.45,90.51,64272.0,87.9578,88.0926,87.1007,87.1585,64272.0
2022-04-01 09:40:00,90.47,90.9,90.25,90.81,21267.0,87.12,87.5341,86.9081,87.4474,21267.0
2022-04-01 09:50:00,90.83,91.19,90.66,91.08,27315.0,87.4667,87.8133,87.303,87.7074,27315.0
2022-04-01 10:00:00,91.04,91.34,90.85,90.95,33466.0,87.6689,87.9578,87.4859,87.5822,33466.0
2022-04-01 10:10:00,90.99,91.05,90.59,90.59,14042.0,87.6207,87.6785,87.2356,87.2356,14042.0
2022-04-01 10:20:00,90.58,90.58,90.13,90.3,12307.0,87.2259,87.2259,86.7926,86.9563,12307.0
2022-04-01 10:30:00,90.33,90.47,90.13,90.13,14076.0,86.9852,87.12,86.7926,86.7926,14076.0
2022-04-01 10:40:00,90.14,90.37,89.95,90.23,14234.0,86.8022,87.0237,86.6193,86.8889,14234.0
2022-04-01 10:50:00,90.27,90.54,90.21,90.48,30151.0,86.9274,87.1874,86.8696,87.1296,30151.0
2022-04-01 11:00:00,90.53,90.83,90.49,90.77,12199.0,87.1778,87.4667,87.1393,87.4089,12199.0
2022-04-01 11:10:00,90.77,90.77,90.43,90.66,11134.0,87.4089,87.4089,87.0815,87.303,11134.0
2022-04-01 11:20:00,90.68,90.79,90.48,90.54,14658.0,87.3222,87.4281,87.1296,87.1874,14658.0
2022-04-01 11:30:00,90.52,90.56,90.29,90.31,11758.0,87.1681,87.2067,86.9467,86.9659,11758.0
2022-04-01 11:40:00,90.26,90.4,90.2,90.23,14935.0,86.9178,87.0526,86.86,86.8889,14935.0
2022-04-01 11:50:00,90.23,90.32,90.02,90.09,90481.0,86.8889,86.9756,86.6867,86.7541,90481.0
2022-04-01 12:00:00,90.11,90.21,90.03,90.21,15130.0,86.7733,86.8696,86.6963,86.8696,15130.0
2022-04-01 12:10:00,90.23,90.47,90.18,90.44,9534.0,86.8889,87.12,86.8407,87.0911,9534.0
2022-04-01 12:20:00,90.46,90.58,90.4,90.56,66568.0,87.1104,87.2259,87.0526,87.2067,66568.0
2022-04-01 12:30:00,90.54,90.65,90.4,90.44,14922.0,87.1874,87.2933,87.0526,87.0911,14922.0
2022-04-01 12:40:00,90.39,90.6,90.37,90.51,10136.0,87.043,87.2452,87.0237,87.1585,10136.0
2022-04-01 12:50:00,90.55,90.65,90.42,90.54,12663.0,87.197,87.2933,87.0719,87.1874,12663.0
2022-04-01 13:00:00,90.53,90.59,90.37,90.49,9043.0,87.1778,87.2356,87.0237,87.1393,9043.0
2022-04-01 13:10:00,90.5,90.5,90.36,90.49,5028.0,87.1489,87.1489,87.0141,87.1393,5028.0
2022-04-01 13:20:00,90.46,90.58,90.41,90.45,65635.0,87.1104,87.2259,87.0622,87.1007,65635.0
2022-04-01 13:30:00,90.45,90.57,90.33,90.53,10313.0,87.1007,87.2163,86.9852,87.1778,10313.0
2022-04-01 13:40:00,90.51,90.76,90.51,90.65,15147.0,87.1585,87.3993,87.1585,87.2933,15147.0
2022-04-01 13:50:00,90.63,90.63,90.42,90.56,19875.0,87.2741,87.2741,87.0719,87.2067,19875.0
2022-04-01 14:00:00,90.55,90.98,90.55,90.93,11346.0,87.197,87.6111,87.197,87.563,11346.0
2022-04-01 14:10:00,90.92,91.07,90.87,90.96,14581.0,87.5533,87.6978,87.5052,87.5919,14581.0
2022-04-01 14:20:00,90.98,91.22,90.95,91.22,16093.0,87.6111,87.8422,87.5822,87.8422,16093.0
2022-04-01 14:30:00,91.25,91.4,91.24,91.35,25270.0,87.8711,88.0156,87.8615,87.9674,25270.0
2022-04-01 14:40:00,91.36,91.39,91.16,91.16,12367.0,87.977,88.0059,87.7844,87.7844,12367.0
2022-04-01 14:50:00,91.17,91.23,91.05,91.14,15658.0,87.7941,87.8519,87.6785,87.7652,15658.0
2022-04-01 15:00:00,91.15,91.35,91.14,91.15,10665.0,87.7748,87.9674,87.7652,87.7748,10665.0
2022-04-01 15:10:00,91.17,91.22,90.89,90.89,10398.0,87.7941,87.8422,87.5244,87.5244,10398.0
2022-04-01 15:20:00,90.88,90.98,90.83,90.93,9087.0,87.5148,87.6111,87.4667,87.563,9087.0
2022-04-01 15:30:00,90.93,90.95,90.7,90.84,15872.0,87.563,87.5822,87.3415,87.4763,15872.0
2022-04-01 15:40:00,90.83,90.95,90.63,90.78,25112.0,87.4667,87.5822,87.2741,87.4185,25112.0
2022-04-01 15:50:00,90.76,90.95,90.54,90.62,293532.0,87.3993,87.5822,87.1874,87.2644,293532.0
2022-04-04 09:30:00,90.99,91.14,90.31,90.88,45641.0,87.6207,87.7652,86.9659,87.5148,45641.0
2022-04-04 09:40:00,90.88,92.02,90.85,92.02,23800.0,87.5148,88.6126,87.4859,88.6126,23800.0
2022-04-04 09:50:00,92.09,92.37,91.89,92.18,25817.0,88.68,88.9496,88.4874,88.7667,25817.0
2022-04-04 10:00:00,92.13,92.26,91.93,91.99,22694.0,88.7185,88.8437,88.5259,88.5837,22694.0
2022-04-04 10:10:00,92.01,92.27,91.82,92.0,17346.0,88.603,88.8533,88.42,88.5933,17346.0
2022-04-04 10:20:00,92.01,92.46,92.0,92.36,15070.0,88.603,89.0363,88.5933,88.94,15070.0
2022-04-04 10:30:00,92.39,92.42,92.08,92.27,31551.0,88.9689,88.9978,88.6704,88.8533,31551.0
2022-04-04 10:40:00,92.25,92.49,92.21,92.44,17117.0,88.8341,89.0652,88.7956,89.0171,17117.0
2022-04-04 10:50:00,92.42,92.86,92.36,92.77,28032.0,88.9978,89.4215,88.94,89.3348,28032.0
2022-04-04 11:00:00,92.74,93.12,92.73,93.12,29611.0,89.3059,89.6719,89.2963,89.6719,29611.0
2022-04-04 11:10:00,93.14,93.25,92.97,93.21,24605.0,89.6911,89.7971,89.5274,89.7585,24605.0
2022-04-04 11:20:00,93.17,93.44,93.16,93.23,26828.0,89.72,89.98,89.7104,89.7778,26828.0
2022-04-04 11:30:00,93.23,93.54,93.05,93.08,48464.0,89.7778,90.0763,89.6045,89.6334,48464.0
2022-04-04 11:40:00,93.05,93.36,93.02,93.34,10449.0,89.6045,89.903,89.5756,89.8837,10449.0
2022-04-04 11:50:00,93.36,93.5,93.31,93.41,22832.0,89.903,90.0378,89.8548,89.9511,22832.0
2022-04-04 12:00:00,93.39,93.42,93.23,93.33,16995.0,89.9319,89.9608,89.7778,89.8741,16995.0
2022-04-04 12:10:00,93.36,93.44,93.27,93.41,18988.0,89.903,89.98,89.8163,89.9511,18988.0
2022-04-04 12:20:00,93.43,93.46,93.25,93.31,11094.0,89.9704,89.9993,89.7971,89.8548,11094.0
2022-04-04 12:30:00,93.3,93.44,93.28,93.3,8537.0,89.8452,89.98,89.8259,89.8452,8537.0
2022-04-04 12:40:00,93.29,93.35,93.22,93.31,11788.0,89.8356,89.8934,89.7682,89.8548,11788.0
2022-04-04 12:50:00,93.34,93.41,93.28,93.31,8994.0,89.8837,89.9511,89.8259,89.8548,8994.0
2022-04-04 13:00:00,93.25,93.34,93.18,93.34,12054.0,89.7971,89.8837,89.7297,89.8837,12054.0
2022-04-04 13:10:00,93.33,93.33,93.22,93.3,12391.0,89.8741,89.8741,89.7682,89.8452,12391.0
2022-04-04 13:20:00,93.29,93.38,93.27,93.29,9887.0,89.8356,89.9222,89.8163,89.8356,9887.0
2022-04-04 13:30:00,93.27,93.52,93.25,93.43,27850.0,89.8163,90.0571,89.7971,89.9704,27850.0
2022-04-04 13:40:00,93.43,93.43,93.25,93.3,8526.0,89.9704,89.9704,89.7971,89.8452,8526.0
2022-04-04 13:50:00,93.29,93.3,93.06,93.08,21665.0,89.8356,89.8452,89.6141,89.6334,21665.0
2022-04-04 14:00:00,93.06,93.07,92.98,93.0,15515.0,89.6141,89.6237,89.5371,89.5563,15515.0
2022-04-04 14:10:00,93.0,93.38,92.97,93.38,18380.0,89.5563,89.9222,89.5274,89.9222,18380.0
2022-04-04 14:20:00,93.36,93.46,93.3,93.31,19062.0,89.903,89.9993,89.8452,89.8548,19062.0
2022-04-04 14:30:00,93.27,93.38,93.23,93.31,13061.0,89.8163,89.9222,89.7778,89.8548,13061.0
2022-04-04 14:40:00,93.31,93.32,93.15,93.15,7998.0,89.8548,89.8645,89.7008,89.7008,7998.0
2022-04-04 14:50:00,93.18,93.22,93.09,93.13,10415.0,89.7297,89.7682,89.643,89.6815,10415.0
2022-04-04 15:00:00,93.11,93.22,93.07,93.16,10252.0,89.6622,89.7682,89.6237,89.7104,10252.0
2022-04-04 15:10:00,93.17,93.17,93.01,93.14,14460.0,89.72,89.72,89.5659,89.6911,14460.0
2022-04-04 15:20:00,93.15,93.24,93.08,93.15,19741.0,89.7008,89.7874,89.6334,89.7008,19741.0
2022-04-04 15:30:00,93.14,93.23,93.05,93.13,28740.0,89.6911,89.7778,89.6045,89.6815,28740.0
2022-04-04 15:40:00,93.14,93.2,93.05,93.07,44472.0,89.6911,89.7489,89.6045,89.6237,44472.0
2022-04-04 15:50:00,93.07,93.27,92.99,93.17,172807.0,89.6237,89.8163,89.5467,89.72,172807.0
2022-04-05 09:30:00,92.11,92.87,91.75,92.55,60849.0,88.6993,89.4311,88.3526,89.123,60849.0
2022-04-05 09:40:00,92.56,92.6,91.24,91.24,55346.0,89.1326,89.1711,87.8615,87.8615,55346.0
2022-04-05 09:50:00,91.28,91.92,91.28,91.89,21033.0,87.9,88.5163,87.9,88.4874,21033.0
2022-04-05 10:00:00,91.87,92.47,91.72,91.89,42957.0,88.4682,89.0459,88.3237,88.4874,42957.0
2022-04-05 10:10:00,91.91,92.01,90.97,91.4,57453.0,88.5067,88.603,87.6015,88.0156,57453.0
2022-04-05 10:20:00,91.4,91.68,91.29,91.59,12579.0,88.0156,88.2852,87.9096,88.1985,12579.0
2022-04-05 10:30:00,91.61,91.85,91.61,91.72,17670.0,88.2178,88.4489,88.2178,88.3237,17670.0
2022-04-05 10:40:00,91.78,92.16,91.78,92.07,11558.0,88.3815,88.7474,88.3815,88.6608,11558.0
2022-04-05 10:50:00,92.11,92.39,91.82,92.34,21707.0,88.6993,88.9689,88.42,88.9208,21707.0
2022-04-05 11:00:00,92.34,92.55,92.16,92.48,22530.0,88.9208,89.123,88.7474,89.0556,22530.0
2022-04-05 11:10:00,92.47,92.94,92.3,92.69,24800.0,89.0459,89.4985,88.8822,89.2578,24800.0
2022-04-05 11:20:00,92.76,92.78,92.54,92.77,17802.0,89.3252,89.3445,89.1133,89.3348,17802.0
2022-04-05 11:30:00,92.77,93.08,92.59,92.66,21983.0,89.3348,89.6334,89.1615,89.2289,21983.0
2022-04-05 11:40:00,92.65,92.91,92.62,92.86,17342.0,89.2193,89.4696,89.1904,89.4215,17342.0
2022-04-05 11:50:00,92.89,93.11,92.82,93.05,20594.0,89.4504,89.6622,89.383,89.6045,20594.0
2022-04-05 12:00:00,93.1,93.35,93.09,93.31,23095.0,89.6526,89.8934,89.643,89.8548,23095.0
2022-04-05 12:10:00,93.29,93.29,92.98,93.02,22453.0,89.8356,89.8356,89.5371,89.5756,22453.0
2022-04-05 12:20:00,93.03,93.46,93.03,93.41,22970.0,89.5852,89.9993,89.5852,89.9511,22970.0
2022-04-05 12:30:00,93.39,93.44,93.24,93.29,19703.0,89.9319,89.98,89.7874,89.8356,19703.0
2022-04-05 12:40:00,93.25,93.28,93.06,93.25,15518.0,89.7971,89.8259,89.6141,89.7971,15518.0
2022-04-05 12:50:00,93.26,93.55,93.26,93.52,17451.0,89.8067,90.0859,89.8067,90.0571,17451.0
2022-04-05 13:00:00,93.53,93.81,93.42,93.75,16051.0,90.0667,90.3363,89.9608,90.2785,16051.0
2022-04-05 13:10:00,93.79,93.86,93.63,93.77,14703.0,90.3171,90.3845,90.163,90.2978,14703.0
2022-04-05 13:20:00,93.8,93.84,93.59,93.59,9599.0,90.3267,90.3652,90.1245,90.1245,9599.0
2022-04-05 13:30:00,93.52,93.68,93.46,93.68,19972.0,90.0571,90.2111,89.9993,90.2111,19972.0
2022-04-05 13:40:00,93.65,93.74,93.54,93.6,14389.0,90.1822,90.2689,90.0763,90.1341,14389.0
2022-04-05 13:50:00,93.65,93.69,93.51,93.63,17543.0,90.1822,90.2208,90.0474,90.163,17543.0
2022-04-05 14:00:00,93.6,93.68,93.47,93.59,22128.0,90.1341,90.2111,90.0089,90.1245,22128.0
2022-04-05 14:10:00,93.63,93.91,93.59,93.87,17424.0,90.163,90.4326,90.1245,90.3941,17424.0
2022-04-05 14:20:00,93.87,93.93,93.74,93.76,27353.0,90.3941,90.4519,90.2689,90.2882,27353.0
2022-04-05 14:30:00,93.77,93.97,93.71,93.84,25356.0,90.2978,90.4904,90.24,90.3652,25356.0
2022-04-05 14:40:00,93.82,94.08,93.82,93.98,18554.0,90.346,90.5963,90.346,90.5,18554.0
2022-04-05 14:50:00,93.98,94.02,93.79,93.86,18601.0,90.5,90.5385,90.3171,90.3845,18601.0
2022-04-05 15:00:00,93.89,93.95,93.73,93.73,28174.0,90.4134,90.4711,90.2593,90.2593,28174.0
2022-04-05 15:10:00,93.75,93.8,93.62,93.66,38195.0,90.2785,90.3267,90.1534,90.1919,38195.0
2022-04-05 15:20:00,93.62,93.64,93.41,93.5,52886.0,90.1534,90.1726,89.9511,90.0378,52886.0
2022-04-05 15:30:00,93.5,93.5,93.25,93.42,66100.0,90.0378,90.0378,89.7971,89.9608,66100.0
2022-04-05 15:40:00,93.43,93.49,93.01,93.02,81549.0,89.9704,90.0282,89.5659,89.5756,81549.0
2022-04-05 15:50:00,93.0,93.26,92.93,93.16,224301.0,89.5563,89.8067,89.4889,89.7104,224301.0
2022-04-06 09:30:00,91.21,91.83,91.21,91.51,76649.0,87.8326,88.4296,87.8326,88.1215,76649.0
2022-04-06 09:40:00,91.5,92.19,91.43,92.11,29512.0,88.1119,88.7763,88.0445,88.6993,29512.0
2022-04-06 09:50:00,92.1,92.32,91.94,92.03,36516.0,88.6896,88.9015,88.5356,88.6222,36516.0
2022-04-06 10:00:00,92.05,92.07,91.09,91.19,36416.0,88.6415,88.6608,87.717,87.8133,36416.0
2022-04-06 10:10:00,91.19,92.04,91.07,92.0,52471.0,87.8133,88.6319,87.6978,88.5933,52471.0
2022-04-06 10:20:00,92.02,92.36,91.9,92.24,28450.0,88.6126,88.94,88.497,88.8245,28450.0
2022-04-06 10:30:00,92.24,92.44,91.84,92.36,27120.0,88.8245,89.0171,88.4393,88.94,27120.0
2022-04-06 10:40:00,92.37,92.58,92.33,92.51,36653.0,88.9496,89.1519,88.9111,89.0845,36653.0
2022-04-06 10:50:00,92.5,92.84,92.44,92.47,41117.0,89.0748,89.4022,89.0171,89.0459,41117.0
2022-04-06 11:00:00,92.46,92.84,92.4,92.84,38110.0,89.0363,89.4022,88.9785,89.4022,38110.0
2022-04-06 11:10:00,92.85,93.0,92.76,92.76,33665.0,89.4119,89.5563,89.3252,89.3252,33665.0
2022-04-06 11:20:00,92.73,93.16,92.67,93.14,38095.0,89.2963,89.7104,89.2385,89.6911,38095.0
2022-04-06 11:30:00,93.14,93.16,92.76,92.99,32620.0,89.6911,89.7104,89.3252,89.5467,32620.0
2022-04-06 11:40:00,92.97,93.25,92.92,93.2,26121.0,89.5274,89.7971,89.4793,89.7489,26121.0
2022-04-06 11:50:00,93.23,93.28,93.0,93.26,35196.0,89.7778,89.8259,89.5563,89.8067,35196.0
2022-04-06 12:00:00,93.28,93.59,93.28,93.32,59964.0,89.8259,90.1245,89.8259,89.8645,59964.0
2022-04-06 12:10:00,93.36,93.39,93.11,93.25,37684.0,89.903,89.9319,89.6622,89.7971,37684.0
2022-04-06 12:20:00,93.23,93.48,93.08,93.47,38497.0,89.7778,90.0185,89.6334,90.0089,38497.0
2022-04-06 12:30:00,93.45,93.79,93.44,93.79,34822.0,89.9897,90.3171,89.98,90.3171,34822.0
2022-04-06 12:40:00,93.77,93.97,93.72,93.88,42063.0,90.2978,90.4904,90.2497,90.4037,42063.0
2022-04-06 12:50:00,93.88,94.27,93.85,94.14,62458.0,90.4037,90.7793,90.3748,90.6541,62458.0
2022-04-06 13:00:00,94.12,94.12,93.9,93.96,40110.0,90.6348,90.6348,90.423,90.4808,40110.0
2022-04-06 13:10:00,93.96,94.4,93.92,94.33,33937.0,90.4808,90.9045,90.4422,90.8371,33937.0
2022-04-06 13:20:00,94.31,94.36,94.15,94.3,29262.0,90.8178,90.866,90.6637,90.8082,29262.0
2022-04-06 13:30:00,94.3,94.52,94.27,94.52,41325.0,90.8082,91.02,90.7793,91.02,41325.0
2022-04-06 13:40:00,94.55,94.85,94.5,94.84,47560.0,91.0489,91.3378,91.0008,91.3282,47560.0
2022-04-06 13:50:00,94.84,94.89,94.62,94.62,44777.0,91.3282,91.3763,91.1163,91.1163,44777.0
2022-04-06 14:00:00,94.6,95.11,93.89,93.93,48461.0,91.0971,91.5882,90.4134,90.4519,48461.0
2022-04-06 14:10:00,93.91,94.0,93.64,93.79,24753.0,90.4326,90.5193,90.1726,90.3171,24753.0
2022-04-06 14:20:00,93.85,94.07,93.61,93.68,34154.0,90.3748,90.5867,90.1437,90.2111,34154.0
2022-04-06 14:30:00,93.68,94.09,93.51,93.79,32483.0,90.2111,90.606,90.0474,90.3171,32483.0
2022-04-06 14:40:00,93.72,94.12,93.72,93.95,37877.0,90.2497,90.6348,90.2497,90.4711,37877.0
2022-04-06 14:50:00,94.0,94.42,94.0,94.39,31218.0,90.5193,90.9237,90.5193,90.8948,31218.0
2022-04-06 15:00:00,94.39,94.52,94.19,94.28,32670.0,90.8948,91.02,90.7023,90.7889,32670.0
2022-04-06 15:10:00,94.29,94.52,94.21,94.38,44881.0,90.7985,91.02,90.7215,90.8852,44881.0
2022-04-06 15:20:00,94.4,94.42,93.95,93.96,51302.0,90.9045,90.9237,90.4711,90.4808,51302.0
2022-04-06 15:30:00,93.96,94.27,93.91,94.21,59386.0,90.4808,90.7793,90.4326,90.7215,59386.0
2022-04-06 15:40:00,94.19,94.61,93.97,94.48,104871.0,90.7023,91.1067,90.4904,90.9815,104871.0
2022-04-06 15:50:00,94.49,94.59,94.11,94.13,351086.0,90.9911,91.0874,90.6252,90.6445,351086.0
2022-04-07 09:30:00,93.24,93.47,92.61,93.0,61056.0,89.7874,90.0089,89.1808,89.5563,61056.0
2022-04-07 09:40:00,93.21,93.81,93.14,93.16,26391.0,89.7585,90.3363,89.6911,89.7104,26391.0
2022-04-07 09:50:00,93.17,93.38,92.75,93.04,23490.0,89.72,89.9222,89.3156,89.5948,23490.0
2022-04-07 10:00:00,93.0,93.04,92.71,92.72,42396.0,89.5563,89.5948,89.2771,89.2867,42396.0
2022-04-07 10:10:00,92.69,93.0,92.53,92.92,39232.0,89.2578,89.5563,89.1037,89.4793,39232.0
2022-04-07 10:20:00,92.9,92.9,92.41,92.45,16164.0,89.46,89.46,88.9882,89.0267,16164.0
2022-04-07 10:30:00,92.45,92.69,92.34,92.34,21451.0,89.0267,89.2578,88.9208,88.9208,21451.0
2022-04-07 10:40:00,92.35,92.45,92.18,92.25,26195.0,88.9304,89.0267,88.7667,88.8341,26195.0
2022-04-07 10:50:00,92.26,92.67,92.26,92.57,23448.0,88.8437,89.2385,88.8437,89.1422,23448.0
2022-04-07 11:00:00,92.57,92.84,92.57,92.58,19225.0,89.1422,89.4022,89.1422,89.1519,19225.0
2022-04-07 11:10:00,92.54,92.54,92.22,92.32,18348.0,89.1133,89.1133,88.8052,88.9015,18348.0
2022-04-07 11:20:00,92.3,92.48,92.2,92.33,21442.0,88.8822,89.0556,88.7859,88.9111,21442.0
2022-04-07 11:30:00,92.36,92.86,92.33,92.86,17002.0,88.94,89.4215,88.9111,89.4215,17002.0
2022-04-07 11:40:00,92.85,92.98,92.72,92.84,23866.0,89.4119,89.5371,89.2867,89.4022,23866.0
2022-04-07 11:50:00,92.82,92.89,92.61,92.79,15975.0,89.383,89.4504,89.1808,89.3541,15975.0
2022-04-07 12:00:00,92.79,92.9,92.62,92.89,15683.0,89.3541,89.46,89.1904,89.4504,15683.0
2022-04-07 12:10:00,92.9,93.25,92.9,93.25,20066.0,89.46,89.7971,89.46,89.7971,20066.0
2022-04-07 12:20:00,93.25,93.58,93.23,93.45,30969.0,89.7971,90.1148,89.7778,89.9897,30969.0
2022-04-07 12:30:00,93.44,93.87,93.34,93.79,42952.0,89.98,90.3941,89.8837,90.3171,42952.0
2022-04-07 12:40:00,93.78,93.82,93.5,93.58,23078.0,90.3074,90.346,90.0378,90.1148,23078.0
2022-04-07 12:50:00,93.57,93.95,93.56,93.94,17098.0,90.1052,90.4711,90.0956,90.4615,17098.0
2022-04-07 13:00:00,93.94,94.13,93.94,94.1,18143.0,90.4615,90.6445,90.4615,90.6156,18143.0
2022-04-07 13:10:00,94.08,94.59,94.08,94.57,22650.0,90.5963,91.0874,90.5963,91.0682,22650.0
2022-04-07 13:20:00,94.56,94.8,94.43,94.78,41735.0,91.0586,91.2897,90.9334,91.2704,41735.0
2022-04-07 13:30:00,94.77,94.8,94.63,94.63,30531.0,91.2608,91.2897,91.126,91.126,30531.0
2022-04-07 13:40:00,94.63,94.69,94.45,94.58,16445.0,91.126,91.1837,90.9526,91.0778,16445.0
2022-04-07 13:50:00,94.56,95.11,94.52,95.1,19748.0,91.0586,91.5882,91.02,91.5786,19748.0
2022-04-07 14:00:00,95.09,95.33,95.02,95.28,33712.0,91.5689,91.8,91.5015,91.7519,33712.0
2022-04-07 14:10:00,95.26,95.33,95.1,95.1,23204.0,91.7326,91.8,91.5786,91.5786,23204.0
2022-04-07 14:20:00,95.12,95.52,95.02,95.19,32188.0,91.5978,91.983,91.5015,91.6652,32188.0
2022-04-07 14:30:00,95.15,95.19,94.85,94.93,23280.0,91.6267,91.6652,91.3378,91.4149,23280.0
2022-04-07 14:40:00,94.93,95.29,94.86,95.23,28709.0,91.4149,91.7615,91.3474,91.7037,28709.0
2022-04-07 14:50:00,95.22,95.61,95.17,95.56,36432.0,91.6941,92.0697,91.646,92.0215,36432.0
2022-04-07 15:00:00,95.53,95.78,95.5,95.78,48856.0,91.9926,92.2334,91.9637,92.2334,48856.0
2022-04-07 15:10:00,95.76,95.78,95.54,95.61,46769.0,92.2141,92.2334,92.0023,92.0697,46769.0
2022-04-07 15:20:00,95.62,95.73,95.42,95.66,64706.0,92.0793,92.1852,91.8867,92.1178,64706.0
2022-04-07 15:30:00,95.67,95.8,95.38,95.43,101399.0,92.1274,92.2526,91.8482,91.8963,101399.0
2022-04-07 15:40:00,95.42,95.82,95.42,95.62,84859.0,91.8867,92.2719,91.8867,92.0793,84859.0
2022-04-07 15:50:00,95.59,95.61,95.26,95.34,245910.0,92.0504,92.0697,91.7326,91.8097,245910.0
2022-04-08 09:30:00,95.19,96.62,95.19,95.73,109350.0,91.6652,93.0423,91.6652,92.1852,109350.0
2022-04-08 09:40:00,95.68,95.77,95.12,95.33,38133.0,92.1371,92.2237,91.5978,91.8,38133.0
2022-04-08 09:50:00,95.3,95.74,95.11,95.73,59568.0,91.7711,92.1949,91.5882,92.1852,59568.0
2022-04-08 10:00:00,95.73,96.06,95.46,96.06,35754.0,92.1852,92.503,91.9252,92.503,35754.0
2022-04-08 10:10:00,96.03,96.55,95.99,96.55,55960.0,92.4741,92.9749,92.4356,92.9749,55960.0
2022-04-08 10:20:00,96.58,97.61,96.58,97.5,60732.0,93.0038,93.9956,93.0038,93.8897,60732.0
2022-04-08 10:30:00,97.51,97.52,97.0,97.19,26319.0,93.8993,93.9089,93.4082,93.5912,26319.0
2022-04-08 10:40:00,97.19,97.38,96.93,97.23,31829.0,93.5912,93.7741,93.3408,93.6297,31829.0
2022-04-08 10:50:00,97.23,98.19,97.21,98.16,51448.0,93.6297,94.5541,93.6104,94.5252,51448.0
2022-04-08 11:00:00,98.17,98.31,97.91,97.96,43397.0,94.5349,94.6697,94.2845,94.3327,43397.0
2022-04-08 11:10:00,97.93,97.97,97.63,97.63,28810.0,94.3038,94.3423,94.0149,94.0149,28810.0
2022-04-08 11:20:00,97.61,97.61,97.38,97.61,22138.0,93.9956,93.9956,93.7741,93.9956,22138.0
2022-04-08 11:30:00,97.61,97.79,97.26,97.41,21246.0,93.9956,94.1689,93.6586,93.803,21246.0
2022-04-08 11:40:00,97.43,97.75,97.39,97.62,23282.0,93.8223,94.1304,93.7838,94.0052,23282.0
2022-04-08 11:50:00,97.62,97.73,97.5,97.51,23736.0,94.0052,94.1112,93.8897,93.8993,23736.0
2022-04-08 12:00:00,97.5,97.68,97.29,97.34,32645.0,93.8897,94.063,93.6875,93.7356,32645.0
2022-04-08 12:10:00,97.35,97.73,97.29,97.67,29060.0,93.7452,94.1112,93.6875,94.0534,29060.0
2022-04-08 12:20:00,97.69,97.93,97.6,97.87,23071.0,94.0727,94.3038,93.986,94.246,23071.0
2022-04-08 12:30:00,97.86,97.88,97.72,97.75,34615.0,94.2364,94.2556,94.1015,94.1304,34615.0
2022-04-08 12:40:00,97.77,97.92,97.64,97.65,22638.0,94.1497,94.2941,94.0245,94.0341,22638.0
2022-04-08 12:50:00,97.67,97.96,97.63,97.9,34346.0,94.0534,94.3327,94.0149,94.2749,34346.0
2022-04-08 13:00:00,97.88,97.88,97.65,97.71,23294.0,94.2556,94.2556,94.0341,94.0919,23294.0
2022-04-08 13:10:00,97.71,97.71,97.28,97.33,22724.0,94.0919,94.0919,93.6778,93.726,22724.0
2022-04-08 13:20:00,97.34,97.44,97.23,97.3,21209.0,93.7356,93.8319,93.6297,93.6971,21209.0
2022-04-08 13:30:00,97.28,97.62,97.26,97.53,27443.0,93.6778,94.0052,93.6586,93.9186,27443.0
2022-04-08 13:40:00,97.52,97.73,97.51,97.63,22222.0,93.9089,94.1112,93.8993,94.0149,22222.0
2022-04-08 13:50:00,97.65,97.66,97.49,97.53,25484.0,94.0341,94.0438,93.8801,93.9186,25484.0
2022-04-08 14:00:00,97.53,97.57,97.33,97.56,20297.0,93.9186,93.9571,93.726,93.9475,20297.0
2022-04-08 14:10:00,97.56,97.75,97.54,97.7,25917.0,93.9475,94.1304,93.9282,94.0823,25917.0
2022-04-08 14:20:00,97.68,97.77,97.27,97.34,21101.0,94.063,94.1497,93.6682,93.7356,21101.0
2022-04-08 14:30:00,97.34,97.35,97.1,97.16,30324.0,93.7356,93.7452,93.5045,93.5623,30324.0
2022-04-08 14:40:00,97.11,97.32,97.02,97.32,19999.0,93.5141,93.7164,93.4275,93.7164,19999.0
2022-04-08 14:50:00,97.31,97.39,97.17,97.18,31693.0,93.7067,93.7838,93.5719,93.5815,31693.0
2022-04-08 15:00:00,97.17,97.24,97.09,97.21,19034.0,93.5719,93.6393,93.4949,93.6104,19034.0
2022-04-08 15:10:00,97.22,97.53,97.2,97.32,29868.0,93.6201,93.9186,93.6008,93.7164,29868.0
2022-04-08 15:20:00,97.31,97.37,97.17,97.22,28648.0,93.7067,93.7645,93.5719,93.6201,28648.0
2022-04-08 15:30:00,97.23,97.31,97.13,97.18,38140.0,93.6297,93.7067,93.5334,93.5815,38140.0
2022-04-08 15:40:00,97.19,97.28,96.91,96.92,52336.0,93.5912,93.6778,93.3215,93.3312,52336.0
2022-04-08 15:50:00,96.9,97.04,96.7,96.86,210740.0,93.3119,93.4467,93.1193,93.2734,210740.0
2022-04-11 09:30:00,99.16,100.76,98.85,100.04,238714.0,95.4882,97.029,95.1897,96.3356,238714.0
2022-04-11 09:40:00,100.1,102.5,100.09,102.11,218328.0,96.3934,98.7045,96.3838,98.329,218328.0
2022-04-11 09:50:00,102.11,102.47,101.53,101.75,117572.0,98.329,98.6757,97.7705,97.9823,117572.0
2022-04-11 10:00:00,101.75,101.75,100.83,101.45,84903.0,97.9823,97.9823,97.0964,97.6934,84903.0
2022-04-11 10:10:00,101.42,101.74,100.98,101.19,68724.0,97.6645,97.9727,97.2408,97.443,68724.0
2022-04-11 10:20:00,101.23,101.7,100.99,100.99,38274.0,97.4816,97.9342,97.2505,97.2505,38274.0
2022-04-11 10:30:00,100.96,101.31,100.76,100.89,81233.0,97.2216,97.5586,97.029,97.1542,81233.0
2022-04-11 10:40:00,100.84,101.19,100.7,101.13,58765.0,97.106,97.443,96.9712,97.3853,58765.0
2022-04-11 10:50:00,101.16,101.23,100.82,100.88,49931.0,97.4142,97.4816,97.0868,97.1445,49931.0
2022-04-11 11:00:00,100.87,100.89,100.46,100.66,66628.0,97.1349,97.1542,96.7401,96.9327,66628.0
2022-04-11 11:10:00,100.69,100.81,100.37,100.54,27862.0,96.9616,97.0771,96.6534,96.8171,27862.0
2022-04-11 11:20:00,100.56,100.56,100.32,100.44,29202.0,96.8364,96.8364,96.6053,96.7208,29202.0
2022-04-11 11:30:00,100.44,100.79,100.44,100.69,23140.0,96.7208,97.0579,96.7208,96.9616,23140.0
2022-04-11 11:40:00,100.76,100.89,100.61,100.76,31452.0,97.029,97.1542,96.8845,97.029,31452.0
2022-04-11 11:50:00,100.8,100.95,100.75,100.85,22128.0,97.0675,97.2119,97.0193,97.1156,22128.0
2022-04-11 12:00:00,100.85,101.17,100.77,101.09,33917.0,97.1156,97.4238,97.0386,97.3468,33917.0
2022-04-11 12:10:00,101.08,101.14,100.71,100.71,34063.0,97.3371,97.3949,96.9808,96.9808,34063.0
2022-04-11 12:20:00,100.74,100.87,100.68,100.69,23175.0,97.0097,97.1349,96.9519,96.9616,23175.0
2022-04-11 12:30:00,100.7,100.7,100.39,100.57,37995.0,96.9712,96.9712,96.6727,96.846,37995.0
2022-04-11 12:40:00,100.57,100.57,100.19,100.34,32489.0,96.846,96.846,96.4801,96.6245,32489.0
2022-04-11 12:50:00,100.29,100.36,99.96,100.14,24762.0,96.5764,96.6438,96.2586,96.4319,24762.0
2022-04-11 13:00:00,100.12,100.27,100.07,100.07,17899.0,96.4127,96.5571,96.3645,96.3645,17899.0
2022-04-11 13:10:00,100.08,100.15,99.74,99.8,20546.0,96.3742,96.4416,96.0467,96.1045,20546.0
2022-04-11 13:20:00,99.84,100.04,99.8,100.02,28652.0,96.143,96.3356,96.1045,96.3164,28652.0
2022-04-11 13:30:00,100.04,100.26,100.01,100.24,27503.0,96.3356,96.5475,96.3067,96.5282,27503.0
2022-04-11 13:40:00,100.26,100.41,100.17,100.33,29381.0,96.5475,96.6919,96.4608,96.6149,29381.0
2022-04-11 13:50:00,100.32,100.38,100.16,100.35,29507.0,96.6053,96.663,96.4512,96.6342,29507.0
2022-04-11 14:00:00,100.36,100.48,100.16,100.4,28790.0,96.6438,96.7593,96.4512,96.6823,28790.0
2022-04-11 14:10:00,100.36,100.4,100.14,100.19,68175.0,96.6438,96.6823,96.4319,96.4801,68175.0
2022-04-11 14:20:00,100.18,100.42,100.15,100.32,22890.0,96.4704,96.7016,96.4416,96.6053,22890.0
2022-04-11 14:30:00,100.3,100.64,100.18,100.64,36396.0,96.586,96.9134,96.4704,96.9134,36396.0
2022-04-11 14:40:00,100.67,100.69,100.49,100.6,27887.0,96.9423,96.9616,96.769,96.8749,27887.0
2022-04-11 14:50:00,100.6,100.76,100.57,100.68,23962.0,96.8749,97.029,96.846,96.9519,23962.0
2022-04-11 15:00:00,100.66,100.81,100.5,100.79,26133.0,96.9327,97.0771,96.7786,97.0579,26133.0
2022-04-11 15:10:00,100.88,100.94,100.66,100.76,90534.0,97.1445,97.2023,96.9327,97.029,90534.0
2022-04-11 15:20:00,100.75,100.75,100.34,100.42,40023.0,97.0193,97.0193,96.6245,96.7016,40023.0
2022-04-11 15:30:00,100.41,100.47,99.92,100.01,51056.0,96.6919,96.7497,96.2201,96.3067,51056.0
2022-04-11 15:40:00,100.03,100.23,99.9,99.91,154229.0,96.326,96.5186,96.2008,96.2104,154229.0
2022-04-11 15:50:00,99.88,99.99,99.62,99.71,271049.0,96.1816,96.2875,95.9312,96.0179,271049.0
2022-04-12 09:30:00,100.37,101.78,100.26,101.5,143306.0,96.6534,98.0112,96.5475,97.7416,143306.0
2022-04-12 09:40:00,101.61,101.78,101.24,101.69,46738.0,97.8475,98.0112,97.4912,97.9245,46738.0
2022-04-12 09:50:00,101.65,102.3,101.6,102.05,78062.0,97.886,98.5119,97.8379,98.2712,78062.0
2022-04-12 10:00:00,102.08,102.82,101.66,102.47,75617.0,98.3001,99.0127,97.8956,98.6757,75617.0
2022-04-12 10:10:00,102.47,102.55,102.0,102.0,57033.0,98.6757,98.7527,98.2231,98.2231,57033.0
2022-04-12 10:20:00,101.98,102.48,101.98,102.11,30757.0,98.2038,98.6853,98.2038,98.329,30757.0
2022-04-12 10:30:00,102.14,102.43,102.0,102.36,35124.0,98.3579,98.6371,98.2231,98.5697,35124.0
2022-04-12 10:40:00,102.38,102.44,102.15,102.41,65333.0,98.589,98.6468,98.3675,98.6179,65333.0
2022-04-12 10:50:00,102.4,102.82,102.32,102.77,31381.0,98.6082,99.0127,98.5312,98.9645,31381.0
2022-04-12 11:00:00,102.74,102.82,102.56,102.57,34507.0,98.9357,99.0127,98.7623,98.7719,34507.0
2022-04-12 11:10:00,102.59,102.94,102.54,102.9,36218.0,98.7912,99.1282,98.7431,99.0897,36218.0
2022-04-12 11:20:00,102.9,103.31,102.87,103.07,36879.0,99.0897,99.4845,99.0608,99.2534,36879.0
2022-04-12 11:30:00,103.07,103.52,103.06,103.13,57873.0,99.2534,99.6868,99.2438,99.3112,57873.0
2022-04-12 11:40:00,103.14,103.27,102.95,103.08,48577.0,99.3208,99.446,99.1379,99.2631,48577.0
2022-04-12 11:50:00,103.08,103.45,103.05,103.18,26189.0,99.2631,99.6194,99.2342,99.3594,26189.0
2022-04-12 12:00:00,103.17,103.17,102.81,102.9,17650.0,99.3497,99.3497,99.0031,99.0897,17650.0
2022-04-12 12:10:00,102.9,103.18,102.64,103.12,51646.0,99.0897,99.3594,98.8394,99.3016,51646.0
2022-04-12 12:20:00,103.1,103.28,102.82,102.85,121490.0,99.2823,99.4557,99.0127,99.0416,121490.0
2022-04-12 12:30:00,102.87,103.21,102.84,103.0,85173.0,99.0608,99.3883,99.032,99.186,85173.0
2022-04-12 12:40:00,103.01,103.01,102.69,102.97,38486.0,99.1957,99.1957,98.8875,99.1571,38486.0
2022-04-12 12:50:00,102.96,103.13,102.78,102.79,29836.0,99.1475,99.3112,98.9742,98.9838,29836.0
2022-04-12 13:00:00,102.8,102.93,102.58,102.69,57824.0,98.9934,99.1186,98.7816,98.8875,57824.0
2022-04-12 13:10:00,102.7,102.83,102.34,102.41,46139.0,98.8971,99.0223,98.5505,98.6179,46139.0
2022-04-12 13:20:00,102.39,102.77,102.37,102.55,27527.0,98.5986,98.9645,98.5794,98.7527,27527.0
2022-04-12 13:30:00,102.56,102.81,102.5,102.68,46482.0,98.7623,99.0031,98.7045,98.8779,46482.0
2022-04-12 13:40:00,102.67,102.67,101.7,101.98,99696.0,98.8682,98.8682,97.9342,98.2038,99696.0
2022-04-12 13:50:00,101.98,102.15,101.98,102.09,44206.0,98.2038,98.3675,98.2038,98.3097,44206.0
2022-04-12 14:00:00,102.08,102.42,102.05,102.18,47802.0,98.3001,98.6275,98.2712,98.3964,47802.0
2022-04-12 14:10:00,102.2,102.25,102.06,102.16,80882.0,98.4157,98.4638,98.2808,98.3771,80882.0
2022-04-12 14:20:00,102.15,102.2,101.75,102.1,80821.0,98.3675,98.4157,97.9823,98.3194,80821.0
2022-04-12 14:30:00,102.12,102.18,101.95,102.08,37406.0,98.3386,98.3964,98.1749,98.3001,37406.0
2022-04-12 14:40:00,102.08,102.37,102.08,102.17,31209.0,98.3001,98.5794,98.3001,98.3868,31209.0
2022-04-12 14:50:00,102.16,102.25,102.06,102.14,51927.0,98.3771,98.4638,98.2808,98.3579,51927.0
2022-04-12 15:00:00,102.14,102.24,101.81,101.86,54453.0,98.3579,98.4542,98.0401,98.0882,54453.0
2022-04-12 15:10:00,101.86,102.03,101.66,102.03,107383.0,98.0882,98.2519,97.8956,98.2519,107383.0
2022-04-12 15:20:00,102.04,102.24,102.03,102.22,94629.0,98.2616,98.4542,98.2519,98.4349,94629.0
2022-04-12 15:30:00,102.19,102.35,102.13,102.34,93917.0,98.406,98.5601,98.3482,98.5505,93917.0
2022-04-12 15:40:00,102.31,102.34,102.07,102.22,64241.0,98.5216,98.5505,98.2905,98.4349,64241.0
2022-04-12 15:50:00,102.22,102.42,102.07,102.19,407262.0,98.4349,98.6275,98.2905,98.406,407262.0
2022-04-13 09:30:00,102.53,103.25,102.46,102.94,60425.0,98.7334,99.4268,98.666,99.1282,60425.0
2022-04-13 09:40:00,102.94,103.21,102.52,103.21,21689.0,99.1282,99.3883,98.7238,99.3883,21689.0
2022-04-13 09:50:00,103.3,103.33,102.75,103.06,28175.0,99.4749,99.5038,98.9453,99.2438,28175.0
2022-04-13 10:00:00,103.01,103.17,102.61,102.78,28867.0,99.1957,99.3497,98.8105,98.9742,28867.0
2022-04-13 10:10:00,102.76,103.21,102.69,103.08,21890.0,98.9549,99.3883,98.8875,99.2631,21890.0
2022-04-13 10:20:00,103.05,103.26,102.77,102.81,20725.0,99.2342,99.4364,98.9645,99.0031,20725.0
2022-04-13 10:30:00,102.81,103.03,102.71,102.84,22218.0,99.0031,99.2149,98.9068,99.032,22218.0
2022-04-13 10:40:00,102.83,102.95,102.67,102.75,23089.0,99.0223,99.1379,98.8682,98.9453,23089.0
2022-04-13 10:50:00,102.73,103.05,102.69,102.93,21066.0,98.926,99.2342,98.8875,99.1186,21066.0
2022-04-13 11:00:00,102.94,103.55,102.9,103.32,23329.0,99.1282,99.7157,99.0897,99.4942,23329.0
2022-04-13 11:10:00,103.34,103.91,103.3,103.87,40579.0,99.5134,100.0623,99.4749,100.0238,40579.0
2022-04-13 11:20:00,103.91,104.06,103.74,103.84,39870.0,100.0623,100.2068,99.8986,99.9949,39870.0
2022-04-13 11:30:00,103.88,104.02,103.3,103.49,23921.0,100.0334,100.1683,99.4749,99.6579,23921.0
2022-04-13 11:40:00,103.48,103.48,103.12,103.22,11812.0,99.6483,99.6483,99.3016,99.3979,11812.0
2022-04-13 11:50:00,103.23,103.29,102.97,103.01,15549.0,99.4075,99.4653,99.1571,99.1957,15549.0
2022-04-13 12:00:00,103.02,103.16,102.78,102.83,19554.0,99.2053,99.3401,98.9742,99.0223,19554.0
2022-04-13 12:10:00,102.77,103.08,102.72,102.85,17687.0,98.9645,99.2631,98.9164,99.0416,17687.0
2022-04-13 12:20:00,102.83,103.02,102.8,102.92,17182.0,99.0223,99.2053,98.9934,99.109,17182.0
2022-04-13 12:30:00,102.92,103.24,102.92,103.24,15978.0,99.109,99.4171,99.109,99.4171,15978.0
2022-04-13 12:40:00,103.23,103.35,103.17,103.24,12817.0,99.4075,99.5231,99.3497,99.4171,12817.0
2022-04-13 12:50:00,103.18,103.23,103.08,103.1,15871.0,99.3594,99.4075,99.2631,99.2823,15871.0
2022-04-13 13:00:00,103.11,103.25,103.1,103.17,15564.0,99.292,99.4268,99.2823,99.3497,15564.0
2022-04-13 13:10:00,103.19,103.29,103.15,103.26,15428.0,99.369,99.4653,99.3305,99.4364,15428.0
2022-04-13 13:20:00,103.28,103.36,103.08,103.21,18112.0,99.4557,99.5327,99.2631,99.3883,18112.0
2022-04-13 13:30:00,103.19,103.28,103.12,103.15,15356.0,99.369,99.4557,99.3016,99.3305,15356.0
2022-04-13 13:40:00,103.15,103.2,103.05,103.18,14915.0,99.3305,99.3786,99.2342,99.3594,14915.0
2022-04-13 13:50:00,103.18,103.32,103.08,103.32,22720.0,99.3594,99.4942,99.2631,99.4942,22720.0
2022-04-13 14:00:00,103.28,103.28,103.14,103.18,16610.0,99.4557,99.4557,99.3208,99.3594,16610.0
2022-04-13 14:10:00,103.16,103.16,102.83,102.85,14926.0,99.3401,99.3401,99.0223,99.0416,14926.0
2022-04-13 14:20:00,102.87,102.96,102.66,102.72,31362.0,99.0608,99.1475,98.8586,98.9164,31362.0
2022-04-13 14:30:00,102.71,102.8,102.49,102.53,17481.0,98.9068,98.9934,98.6949,98.7334,17481.0
2022-04-13 14:40:00,102.53,102.75,102.53,102.65,51877.0,98.7334,98.9453,98.7334,98.849,51877.0
2022-04-13 14:50:00,102.66,102.88,102.66,102.81,13388.0,98.8586,99.0705,98.8586,99.0031,13388.0
2022-04-13 15:00:00,102.84,102.95,102.8,102.93,15729.0,99.032,99.1379,98.9934,99.1186,15729.0
2022-04-13 15:10:00,102.91,102.95,102.78,102.86,21006.0,99.0994,99.1379,98.9742,99.0512,21006.0
2022-04-13 15:20:00,102.84,102.96,102.8,102.96,38083.0,99.032,99.1475,98.9934,99.1475,38083.0
2022-04-13 15:30:00,102.95,103.18,102.91,103.11,39279.0,99.1379,99.3594,99.0994,99.292,39279.0
2022-04-13 15:40:00,103.09,103.12,102.89,102.93,65607.0,99.2727,99.3016,99.0801,99.1186,65607.0
2022-04-13 15:50:00,102.93,103.05,102.82,102.92,222573.0,99.1186,99.2342,99.0127,99.109,222573.0
2022-04-14 09:30:00,102.7,104.69,102.7,103.15,157297.0,98.8971,100.8134,98.8971,99.3305,157297.0
2022-04-14 09:40:00,103.23,103.73,103.1,103.51,48744.0,99.4075,99.889,99.2823,99.6771,48744.0
2022-04-14 09:50:00,103.51,103.81,103.25,103.81,36249.0,99.6771,99.966,99.4268,99.966,36249.0
2022-04-14 10:00:00,103.81,104.28,103.53,103.65,40819.0,99.966,100.4186,99.6964,99.812,40819.0
2022-04-14 10:10:00,103.77,104.4,103.61,104.2,19330.0,99.9275,100.5342,99.7734,100.3416,19330.0
2022-04-14 10:20:00,104.15,104.28,103.9,104.13,17216.0,100.2934,100.4186,100.0527,100.2742,17216.0
2022-04-14 10:30:00,104.15,104.33,103.95,104.14,15229.0,100.2934,100.4668,100.1008,100.2838,15229.0
2022-04-14 10:40:00,104.17,104.23,103.88,103.88,14020.0,100.3127,100.3705,100.0334,100.0334,14020.0
2022-04-14 10:50:00,103.87,104.06,103.67,103.9,23079.0,100.0238,100.2068,99.8312,100.0527,23079.0
2022-04-14 11:00:00,103.85,103.91,103.55,103.8,18437.0,100.0046,100.0623,99.7157,99.9564,18437.0
2022-04-14 11:10:00,103.73,103.83,103.55,103.64,28345.0,99.889,99.9853,99.7157,99.8023,28345.0
2022-04-14 11:20:00,103.76,103.91,103.74,103.81,17824.0,99.9179,100.0623,99.8986,99.966,17824.0
2022-04-14 11:30:00,103.8,103.87,103.46,103.48,13684.0,99.9564,100.0238,99.629,99.6483,13684.0
2022-04-14 11:40:00,103.5,103.83,103.45,103.78,22007.0,99.6675,99.9853,99.6194,99.9371,22007.0
2022-04-14 11:50:00,103.84,103.84,103.42,103.57,15056.0,99.9949,99.9949,99.5905,99.7349,15056.0
2022-04-14 12:00:00,103.53,103.55,103.33,103.48,11909.0,99.6964,99.7157,99.5038,99.6483,11909.0
2022-04-14 12:10:00,103.44,103.58,103.41,103.54,18866.0,99.6097,99.7446,99.5808,99.706,18866.0
2022-04-14 12:20:00,103.54,103.64,103.45,103.47,13018.0,99.706,99.8023,99.6194,99.6386,13018.0
2022-04-14 12:30:00,103.45,103.54,103.32,103.32,9018.0,99.6194,99.706,99.4942,99.4942,9018.0
2022-04-14 12:40:00,103.22,103.28,103.01,103.02,11076.0,99.3979,99.4557,99.1957,99.2053,11076.0
2022-04-14 12:50:00,102.99,103.16,102.83,103.16,16467.0,99.1764,99.3401,99.0223,99.3401,16467.0
2022-04-14 13:00:00,103.1,103.18,102.95,103.13,30478.0,99.2823,99.3594,99.1379,99.3112,30478.0
2022-04-14 13:10:00,103.15,103.28,102.82,102.82,37170.0,99.3305,99.4557,99.0127,99.0127,37170.0
2022-04-14 13:20:00,102.84,103.15,102.83,103.11,25905.0,99.032,99.3305,99.0223,99.292,25905.0
2022-04-14 13:30:00,103.19,103.28,103.1,103.2,23939.0,99.369,99.4557,99.2823,99.3786,23939.0
2022-04-14 13:40:00,103.22,103.53,103.2,103.52,18278.0,99.3979,99.6964,99.3786,99.6868,18278.0
2022-04-14 13:50:00,103.52,103.56,103.27,103.53,29786.0,99.6868,99.7253,99.446,99.6964,29786.0
2022-04-14 14:00:00,103.5,103.55,103.35,103.45,14973.0,99.6675,99.7157,99.5231,99.6194,14973.0
2022-04-14 14:10:00,103.47,103.75,103.47,103.58,12412.0,99.6386,99.9083,99.6386,99.7446,12412.0
2022-04-14 14:20:00,103.54,103.61,103.41,103.53,17550.0,99.706,99.7734,99.5808,99.6964,17550.0
2022-04-14 14:30:00,103.53,103.58,103.35,103.39,16876.0,99.6964,99.7446,99.5231,99.5616,16876.0
2022-04-14 14:40:00,103.4,103.55,103.4,103.47,13869.0,99.5712,99.7157,99.5712,99.6386,13869.0
2022-04-14 14:50:00,103.47,103.47,103.22,103.28,30659.0,99.6386,99.6386,99.3979,99.4557,30659.0
2022-04-14 15:00:00,103.28,103.39,103.21,103.21,30703.0,99.4557,99.5616,99.3883,99.3883,30703.0
2022-04-14 15:10:00,103.23,103.41,103.15,103.37,29718.0,99.4075,99.5808,99.3305,99.5423,29718.0
2022-04-14 15:20:00,103.38,103.42,103.14,103.18,27374.0,99.552,99.5905,99.3208,99.3594,27374.0
2022-04-14 15:30:00,103.19,103.31,103.17,103.23,47141.0,99.369,99.4845,99.3497,99.4075,47141.0
2022-04-14 15:40:00,103.25,103.39,103.2,103.23,59918.0,99.4268,99.5616,99.3786,99.4075,59918.0
2022-04-14 15:50:00,103.22,103.22,102.97,103.08,195615.0,99.3979,99.3979,99.1571,99.2631,195615.0
2022-04-18 09:30:00,102.41,103.94,102.3,103.47,59248.0,98.6179,100.0912,98.5119,99.6386,59248.0
2022-04-18 09:40:00,103.33,103.86,103.01,103.63,38583.0,99.5038,100.0142,99.1957,99.7927,38583.0
2022-04-18 09:50:00,103.58,103.62,103.16,103.54,51855.0,99.7446,99.7831,99.3401,99.706,51855.0
2022-04-18 10:00:00,103.56,103.74,103.09,103.18,61555.0,99.7253,99.8986,99.2727,99.3594,61555.0
2022-04-18 10:10:00,103.19,103.86,103.17,103.64,18222.0,99.369,100.0142,99.3497,99.8023,18222.0
2022-04-18 10:20:00,103.66,103.84,103.49,103.64,17400.0,99.8216,99.9949,99.6579,99.8023,17400.0
2022-04-18 10:30:00,103.67,103.82,103.43,103.76,21464.0,99.8312,99.9757,99.6001,99.9179,21464.0
2022-04-18 10:40:00,103.84,104.13,103.73,104.09,22594.0,99.9949,100.2742,99.889,100.2357,22594.0
2022-04-18 10:50:00,104.07,104.17,103.87,104.02,38743.0,100.2164,100.3127,100.0238,100.1683,38743.0
2022-04-18 11:00:00,104.06,104.37,103.99,104.27,30192.0,100.2068,100.5053,100.1394,100.409,30192.0
2022-04-18 11:10:00,104.26,104.42,104.08,104.21,38286.0,100.3994,100.5534,100.226,100.3512,38286.0
2022-04-18 11:20:00,104.21,104.21,103.61,103.68,27295.0,100.3512,100.3512,99.7734,99.8408,27295.0
2022-04-18 11:30:00,103.69,103.84,103.56,103.7,69909.0,99.8505,99.9949,99.7253,99.8601,69909.0
2022-04-18 11:40:00,103.71,103.84,103.48,103.6,66858.0,99.8697,99.9949,99.6483,99.7638,66858.0
2022-04-18 11:50:00,103.58,103.85,103.56,103.79,56352.0,99.7446,100.0046,99.7253,99.9468,56352.0
2022-04-18 12:00:00,103.81,103.88,103.5,103.66,76581.0,99.966,100.0334,99.6675,99.8216,76581.0
2022-04-18 12:10:00,103.67,103.83,103.45,103.79,82595.0,99.8312,99.9853,99.6194,99.9468,82595.0
2022-04-18 12:20:00,103.81,103.86,103.65,103.77,29624.0,99.966,100.0142,99.812,99.9275,29624.0
2022-04-18 12:30:00,103.77,103.98,103.66,103.96,62622.0,99.9275,100.1297,99.8216,100.1105,62622.0
2022-04-18 12:40:00,103.97,104.24,103.96,104.04,45804.0,100.1201,100.3801,100.1105,100.1875,45804.0
2022-04-18 12:50:00,104.04,104.52,103.96,104.49,77793.0,100.1875,100.6497,100.1105,100.6209,77793.0
2022-04-18 13:00:00,104.5,104.54,104.23,104.54,58916.0,100.6305,100.669,100.3705,100.669,58916.0
2022-04-18 13:10:00,104.55,104.62,104.3,104.32,29767.0,100.6786,100.746,100.4379,100.4571,29767.0
2022-04-18 13:20:00,104.32,104.42,104.17,104.42,22784.0,100.4571,100.5534,100.3127,100.5534,22784.0
2022-04-18 13:30:00,104.41,104.75,104.38,104.52,33762.0,100.5438,100.8712,100.5149,100.6497,33762.0
2022-04-18 13:40:00,104.52,104.81,104.52,104.79,30606.0,100.6497,100.929,100.6497,100.9097,30606.0
2022-04-18 13:50:00,104.79,104.93,104.65,104.71,49855.0,100.9097,101.0446,100.7749,100.8327,49855.0
2022-04-18 14:00:00,104.71,104.78,104.61,104.77,22038.0,100.8327,100.9001,100.7364,100.8905,22038.0
2022-04-18 14:10:00,104.77,105.02,104.62,104.84,58833.0,100.8905,101.1312,100.746,100.9579,58833.0
2022-04-18 14:20:00,104.83,104.87,104.53,104.65,28513.0,100.9483,100.9868,100.6594,100.7749,28513.0
2022-04-18 14:30:00,104.67,104.91,104.67,104.84,22314.0,100.7942,101.0253,100.7942,100.9579,22314.0
2022-04-18 14:40:00,104.88,104.88,104.56,104.63,24022.0,100.9964,100.9964,100.6883,100.7557,24022.0
2022-04-18 14:50:00,104.63,104.78,104.43,104.64,40082.0,100.7557,100.9001,100.5631,100.7653,40082.0
2022-04-18 15:00:00,104.64,104.82,104.63,104.64,38820.0,100.7653,100.9386,100.7557,100.7653,38820.0
2022-04-18 15:10:00,104.65,104.73,104.47,104.68,33621.0,100.7749,100.852,100.6016,100.8038,33621.0
2022-04-18 15:20:00,104.69,104.69,104.42,104.45,38952.0,100.8134,100.8134,100.5534,100.5823,38952.0
2022-04-18 15:30:00,104.45,104.46,104.22,104.34,45297.0,100.5823,100.592,100.3609,100.4764,45297.0
2022-04-18 15:40:00,104.35,104.35,104.14,104.26,68611.0,100.486,100.486,100.2838,100.3994,68611.0
2022-04-18 15:50:00,104.24,104.59,104.2,104.5,231635.0,100.3801,100.7172,100.3416,100.6305,231635.0
2022-04-19 09:30:00,104.38,105.83,104.32,105.55,59269.0,100.5149,101.9112,100.4571,101.6416,59269.0
2022-04-19 09:40:00,105.58,106.6,105.5,106.46,46454.0,101.6705,102.6527,101.5935,102.5179,46454.0
2022-04-19 09:50:00,106.49,107.17,106.29,106.55,76192.0,102.5468,103.2016,102.3542,102.6046,76192.0
2022-04-19 10:00:00,106.55,106.73,106.01,106.42,51400.0,102.6046,102.7779,102.0846,102.4794,51400.0
2022-04-19 10:10:00,106.44,106.59,106.09,106.34,67357.0,102.4986,102.6431,102.1616,102.4024,67357.0
2022-04-19 10:20:00,106.34,106.38,105.85,106.13,49805.0,102.4024,102.4409,101.9305,102.2001,49805.0
2022-04-19 10:30:00,106.14,106.31,105.8,105.9,30715.0,102.2098,102.3735,101.8823,101.9786,30715.0
2022-04-19 10:40:00,105.89,106.27,105.84,106.19,37357.0,101.969,102.3349,101.9209,102.2579,37357.0
2022-04-19 10:50:00,106.16,106.41,106.0,106.31,97609.0,102.229,102.4698,102.0749,102.3735,97609.0
2022-04-19 11:00:00,106.3,106.55,106.28,106.39,42565.0,102.3638,102.6046,102.3446,102.4505,42565.0
2022-04-19 11:10:00,106.41,106.64,106.23,106.29,48604.0,102.4698,102.6912,102.2964,102.3542,48604.0
2022-04-19 11:20:00,106.34,106.9,106.18,106.73,35435.0,102.4024,102.9416,102.2483,102.7779,35435.0
2022-04-19 11:30:00,106.71,106.97,106.7,106.94,23450.0,102.7587,103.009,102.749,102.9801,23450.0
2022-04-19 11:40:00,106.95,107.04,106.77,106.9,43109.0,102.9898,103.0764,102.8164,102.9416,43109.0
2022-04-19 11:50:00,106.86,107.08,106.77,106.79,24498.0,102.9031,103.1149,102.8164,102.8357,24498.0
2022-04-19 12:00:00,106.84,107.0,106.82,106.92,22239.0,102.8838,103.0379,102.8646,102.9609,22239.0
2022-04-19 12:10:00,106.99,107.14,106.92,107.08,17703.0,103.0283,103.1727,102.9609,103.1149,17703.0
2022-04-19 12:20:00,107.07,107.09,106.84,106.97,28108.0,103.1053,103.1246,102.8838,103.009,28108.0
2022-04-19 12:30:00,106.94,107.1,106.78,106.81,58529.0,102.9801,103.1342,102.8261,102.8549,58529.0
2022-04-19 12:40:00,106.86,107.18,106.74,107.13,19284.0,102.9031,103.2112,102.7875,103.1631,19284.0
2022-04-19 12:50:00,107.15,107.2,106.94,107.0,22469.0,103.1824,103.2305,102.9801,103.0379,22469.0
2022-04-19 13:00:00,107.0,107.27,107.0,107.23,30796.0,103.0379,103.2979,103.0379,103.2594,30796.0
2022-04-19 13:10:00,107.23,107.39,107.22,107.26,17990.0,103.2594,103.4135,103.2498,103.2883,17990.0
2022-04-19 13:20:00,107.26,107.37,107.15,107.19,23389.0,103.2883,103.3942,103.1824,103.2209,23389.0
2022-04-19 13:30:00,107.19,107.51,107.19,107.36,32040.0,103.2209,103.529,103.2209,103.3846,32040.0
2022-04-19 13:40:00,107.37,107.38,107.15,107.31,23222.0,103.3942,103.4038,103.1824,103.3364,23222.0
2022-04-19 13:50:00,107.29,107.32,106.91,106.95,109498.0,103.3172,103.3461,102.9512,102.9898,109498.0
2022-04-19 14:00:00,106.93,107.03,106.83,106.86,59300.0,102.9705,103.0668,102.8742,102.9031,59300.0
2022-04-19 14:10:00,106.86,106.86,106.62,106.66,16794.0,102.9031,102.9031,102.672,102.7105,16794.0
2022-04-19 14:20:00,106.68,106.84,106.55,106.7,31455.0,102.7298,102.8838,102.6046,102.749,31455.0
2022-04-19 14:30:00,106.71,107.17,106.71,107.13,32927.0,102.7587,103.2016,102.7587,103.1631,32927.0
2022-04-19 14:40:00,107.14,107.22,107.12,107.17,26950.0,103.1727,103.2498,103.1535,103.2016,26950.0
2022-04-19 14:50:00,107.16,107.37,107.14,107.33,27470.0,103.192,103.3942,103.1727,103.3557,27470.0
2022-04-19 15:00:00,107.33,107.58,107.33,107.47,32205.0,103.3557,103.5964,103.3557,103.4905,32205.0
2022-04-19 15:10:00,107.45,107.79,107.44,107.67,25014.0,103.4712,103.7987,103.4616,103.6831,25014.0
2022-04-19 15:20:00,107.67,107.84,107.63,107.83,26805.0,103.6831,103.8468,103.6446,103.8372,26805.0
2022-04-19 15:30:00,107.84,107.85,107.64,107.66,54118.0,103.8468,103.8564,103.6542,103.6735,54118.0
2022-04-19 15:40:00,107.65,107.65,107.47,107.54,50260.0,103.6638,103.6638,103.4905,103.5579,50260.0
2022-04-19 15:50:00,107.54,107.74,107.24,107.38,220539.0,103.5579,103.7505,103.269,103.4038,220539.0
2022-04-20 09:30:00,107.92,109.35,107.82,108.52,90928.0,103.9238,105.3009,103.8275,104.5016,90928.0
2022-04-20 09:40:00,108.64,108.64,107.81,108.03,19781.0,104.6172,104.6172,103.8179,104.0298,19781.0
2022-04-20 09:50:00,107.99,108.59,107.94,108.56,14147.0,103.9913,104.569,103.9431,104.5401,14147.0
2022-04-20 10:00:00,108.56,108.67,108.23,108.54,14285.0,104.5401,104.6461,104.2224,104.5209,14285.0
2022-04-20 10:10:00,108.6,108.75,108.31,108.34,24110.0,104.5787,104.7231,104.2994,104.3283,24110.0
2022-04-20 10:20:00,108.37,108.52,108.1,108.34,55345.0,104.3572,104.5016,104.0972,104.3283,55345.0
2022-04-20 10:30:00,108.33,108.41,108.08,108.2,29566.0,104.3187,104.3957,104.0779,104.1935,29566.0
2022-04-20 10:40:00,108.24,108.61,108.24,108.3,20345.0,104.232,104.5883,104.232,104.2898,20345.0
2022-04-20 10:50:00,108.3,108.46,108.25,108.42,17503.0,104.2898,104.4438,104.2416,104.4053,17503.0
2022-04-20 11:00:00,108.41,108.8,108.23,108.78,38832.0,104.3957,104.7713,104.2224,104.752,38832.0
2022-04-20 11:10:00,108.74,108.74,108.23,108.23,22005.0,104.7135,104.7135,104.2224,104.2224,22005.0
2022-04-20 11:20:00,108.25,108.62,108.25,108.57,9867.0,104.2416,104.5979,104.2416,104.5498,9867.0
2022-04-20 11:30:00,108.59,109.04,108.53,108.99,10916.0,104.569,105.0024,104.5113,104.9542,10916.0
2022-04-20 11:40:00,109.01,109.22,108.88,108.97,14973.0,104.9735,105.1757,104.8483,104.935,14973.0
2022-04-20 11:50:00,108.99,109.22,108.92,109.19,9674.0,104.9542,105.1757,104.8868,105.1468,9674.0
2022-04-20 12:00:00,109.14,109.28,109.03,109.09,17367.0,105.0987,105.2335,104.9927,105.0505,17367.0
2022-04-20 12:10:00,109.13,109.13,109.0,109.03,12319.0,105.089,105.089,104.9639,104.9927,12319.0
2022-04-20 12:20:00,109.07,109.08,108.54,108.7,16251.0,105.0313,105.0409,104.5209,104.675,16251.0
2022-04-20 12:30:00,108.72,108.95,108.68,108.84,22502.0,104.6942,104.9157,104.6557,104.8098,22502.0
2022-04-20 12:40:00,108.83,109.01,108.81,108.98,15667.0,104.8001,104.9735,104.7809,104.9446,15667.0
2022-04-20 12:50:00,108.98,109.16,108.89,109.08,11966.0,104.9446,105.1179,104.8579,105.0409,11966.0
2022-04-20 13:00:00,109.13,109.23,108.89,109.03,18046.0,105.089,105.1853,104.8579,104.9927,18046.0
2022-04-20 13:10:00,109.01,109.25,108.88,109.0,22422.0,104.9735,105.2046,104.8483,104.9639,22422.0
2022-04-20 13:20:00,108.98,109.0,108.81,108.91,10833.0,104.9446,104.9639,104.7809,104.8772,10833.0
2022-04-20 13:30:00,108.89,109.02,108.83,108.94,14849.0,104.8579,104.9831,104.8001,104.9061,14849.0
2022-04-20 13:40:00,108.89,109.05,108.82,108.89,18180.0,104.8579,105.012,104.7905,104.8579,18180.0
2022-04-20 13:50:00,108.87,108.92,108.79,108.87,11279.0,104.8387,104.8868,104.7616,104.8387,11279.0
2022-04-20 14:00:00,108.87,108.96,108.82,108.89,13541.0,104.8387,104.9253,104.7905,104.8579,13541.0
2022-04-20 14:10:00,108.9,108.94,108.59,108.61,18251.0,104.8676,104.9061,104.569,104.5883,18251.0
2022-04-20 14:20:00,108.61,108.74,108.6,108.62,19038.0,104.5883,104.7135,104.5787,104.5979,19038.0
2022-04-20 14:30:00,108.62,108.73,108.35,108.41,36003.0,104.5979,104.7039,104.3379,104.3957,36003.0
2022-04-20 14:40:00,108.38,108.4,108.14,108.21,21884.0,104.3668,104.3861,104.1357,104.2031,21884.0
2022-04-20 14:50:00,108.23,108.32,107.92,108.12,18829.0,104.2224,104.309,103.9238,104.1164,18829.0
2022-04-20 15:00:00,108.14,108.33,107.93,108.05,18417.0,104.1357,104.3187,103.9335,104.049,18417.0
2022-04-20 15:10:00,108.08,108.35,108.05,108.22,20964.0,104.0779,104.3379,104.049,104.2127,20964.0
2022-04-20 15:20:00,108.2,108.72,108.12,108.7,50659.0,104.1935,104.6942,104.1164,104.675,50659.0
2022-04-20 15:30:00,108.69,108.69,108.36,108.53,63416.0,104.6653,104.6653,104.3476,104.5113,63416.0
2022-04-20 15:40:00,108.51,108.84,108.47,108.67,48854.0,104.492,104.8098,104.4535,104.6461,48854.0
2022-04-20 15:50:00,108.72,108.76,108.26,108.41,212651.0,104.6942,104.7327,104.2513,104.3957,212651.0
2022-04-21 09:30:00,109.41,110.42,109.37,109.75,79496.0,105.3587,106.3313,105.3202,105.6861,79496.0
2022-04-21 09:40:00,109.9,110.38,109.5,109.83,25749.0,105.8305,106.2928,105.4453,105.7631,25749.0
2022-04-21 09:50:00,109.88,110.25,109.65,110.2,20116.0,105.8113,106.1676,105.5898,106.1194,20116.0
2022-04-21 10:00:00,110.19,110.29,109.91,110.24,79558.0,106.1098,106.2061,105.8402,106.1579,79558.0
2022-04-21 10:10:00,110.18,110.29,109.73,109.73,61946.0,106.1002,106.2061,105.6668,105.6668,61946.0
2022-04-21 10:20:00,109.66,110.13,109.6,110.08,21478.0,105.5994,106.052,105.5416,106.0039,21478.0
2022-04-21 10:30:00,110.09,110.13,109.9,110.01,39308.0,106.0135,106.052,105.8305,105.9365,39308.0
2022-04-21 10:40:00,110.0,110.14,109.66,109.78,14220.0,105.9268,106.0616,105.5994,105.715,14220.0
2022-04-21 10:50:00,109.86,110.0,109.54,109.56,34953.0,105.792,105.9268,105.4839,105.5031,34953.0
2022-04-21 11:00:00,109.55,110.06,109.4,110.06,32672.0,105.4935,105.9846,105.349,105.9846,32672.0
2022-04-21 11:10:00,110.07,110.34,109.78,110.02,43423.0,105.9942,106.2542,105.715,105.9461,43423.0
2022-04-21 11:20:00,110.04,110.3,109.95,109.99,19760.0,105.9653,106.2157,105.8787,105.9172,19760.0
2022-04-21 11:30:00,109.91,109.95,109.57,109.71,32411.0,105.8402,105.8787,105.5127,105.6476,32411.0
2022-04-21 11:40:00,109.7,109.73,109.39,109.43,37069.0,105.6379,105.6668,105.3394,105.3779,37069.0
2022-04-21 11:50:00,109.4,109.56,108.96,109.03,24666.0,105.349,105.5031,104.9253,104.9927,24666.0
2022-04-21 12:00:00,109.01,109.17,108.85,108.95,27113.0,104.9735,105.1276,104.8194,104.9157,27113.0
2022-04-21 12:10:00,108.99,109.11,108.71,108.81,18407.0,104.9542,105.0698,104.6846,104.7809,18407.0
2022-04-21 12:20:00,108.75,108.79,108.51,108.59,13988.0,104.7231,104.7616,104.492,104.569,13988.0
2022-04-21 12:30:00,108.6,108.68,108.42,108.57,45359.0,104.5787,104.6557,104.4053,104.5498,45359.0
2022-04-21 12:40:00,108.63,108.94,108.63,108.79,9696.0,104.6076,104.9061,104.6076,104.7616,9696.0
2022-04-21 12:50:00,108.76,108.76,108.59,108.68,6217.0,104.7327,104.7327,104.569,104.6557,6217.0
2022-04-21 13:00:00,108.63,108.69,108.28,108.44,18031.0,104.6076,104.6653,104.2705,104.4246,18031.0
2022-04-21 13:10:00,108.43,108.58,108.27,108.41,22152.0,104.415,104.5594,104.2609,104.3957,22152.0
2022-04-21 13:20:00,108.39,108.9,108.39,108.9,12037.0,104.3764,104.8676,104.3764,104.8676,12037.0
2022-04-21 13:30:00,108.87,108.92,108.48,108.65,11190.0,104.8387,104.8868,104.4631,104.6268,11190.0
2022-04-21 13:40:00,108.59,108.96,108.54,108.76,17706.0,104.569,104.9253,104.5209,104.7327,17706.0
2022-04-21 13:50:00,108.71,108.73,108.21,108.21,17031.0,104.6846,104.7039,104.2031,104.2031,17031.0
2022-04-21 14:00:00,108.2,108.2,107.82,107.93,23887.0,104.1935,104.1935,103.8275,103.9335,23887.0
2022-04-21 14:10:00,107.91,107.99,107.74,107.92,19071.0,103.9142,103.9913,103.7505,103.9238,19071.0
2022-04-21 14:20:00,107.97,108.02,107.82,107.95,22703.0,103.972,104.0201,103.8275,103.9527,22703.0
2022-04-21 14:30:00,107.91,108.17,107.78,107.82,20679.0,103.9142,104.1646,103.789,103.8275,20679.0
2022-04-21 14:40:00,107.81,107.81,107.31,107.36,28572.0,103.8179,103.8179,103.3364,103.3846,28572.0
2022-04-21 14:50:00,107.37,107.37,106.91,107.06,43965.0,103.3942,103.3942,102.9512,103.0957,43965.0
2022-04-21 15:00:00,107.03,107.05,106.78,106.83,27647.0,103.0668,103.0861,102.8261,102.8742,27647.0
2022-04-21 15:10:00,106.83,106.97,106.77,106.81,25809.0,102.8742,103.009,102.8164,102.8549,25809.0
2022-04-21 15:20:00,106.81,107.34,106.8,107.32,27913.0,102.8549,103.3653,102.8453,103.3461,27913.0
2022-04-21 15:30:00,107.29,107.44,107.01,107.12,30592.0,103.3172,103.4616,103.0475,103.1535,30592.0
2022-04-21 15:40:00,107.12,107.37,106.93,106.94,44051.0,103.1535,103.3942,102.9705,102.9801,44051.0
2022-04-21 15:50:00,106.91,107.35,106.91,107.06,155589.0,102.9512,103.375,102.9512,103.0957,155589.0
2022-04-22 09:30:00,105.95,106.14,104.59,105.63,86050.0,102.0268,102.2098,100.7172,101.7186,86050.0
2022-04-22 09:40:00,105.54,106.07,105.19,106.02,28451.0,101.632,102.1423,101.2949,102.0942,28451.0
2022-04-22 09:50:00,106.0,106.03,105.38,105.65,33228.0,102.0749,102.1038,101.4779,101.7379,33228.0
2022-04-22 10:00:00,105.71,106.29,105.58,105.86,39816.0,101.7957,102.3542,101.6705,101.9401,39816.0
2022-04-22 10:10:00,105.8,106.08,105.69,105.94,24286.0,101.8823,102.152,101.7764,102.0172,24286.0
2022-04-22 10:20:00,105.96,106.08,105.25,106.07,32574.0,102.0364,102.152,101.3527,102.1423,32574.0
2022-04-22 10:30:00,106.07,106.41,105.92,106.2,20627.0,102.1423,102.4698,101.9979,102.2675,20627.0
2022-04-22 10:40:00,106.17,106.24,105.73,105.75,30701.0,102.2386,102.3061,101.8149,101.8342,30701.0
2022-04-22 10:50:00,105.75,105.81,105.49,105.64,21438.0,101.8342,101.892,101.5838,101.7283,21438.0
2022-04-22 11:00:00,105.66,105.91,105.55,105.81,21448.0,101.7475,101.9883,101.6416,101.892,21448.0
2022-04-22 11:10:00,105.79,105.92,105.49,105.53,15409.0,101.8727,101.9979,101.5838,101.6223,15409.0
2022-04-22 11:20:00,105.5,105.61,105.28,105.53,18594.0,101.5935,101.6994,101.3816,101.6223,18594.0
2022-04-22 11:30:00,105.55,105.79,105.34,105.45,13128.0,101.6416,101.8727,101.4394,101.5453,13128.0
2022-04-22 11:40:00,105.45,105.53,105.22,105.29,12543.0,101.5453,101.6223,101.3238,101.3912,12543.0
2022-04-22 11:50:00,105.21,105.27,105.02,105.1,21404.0,101.3142,101.372,101.1312,101.2083,21404.0
2022-04-22 12:00:00,105.04,105.52,105.03,105.28,13316.0,101.1505,101.6127,101.1409,101.3816,13316.0
2022-04-22 12:10:00,105.31,105.32,105.11,105.24,11671.0,101.4105,101.4201,101.2179,101.3431,11671.0
2022-04-22 12:20:00,105.24,105.53,105.23,105.45,10976.0,101.3431,101.6223,101.3335,101.5453,10976.0
2022-04-22 12:30:00,105.43,105.58,105.37,105.37,11401.0,101.526,101.6705,101.4683,101.4683,11401.0
2022-04-22 12:40:00,105.38,105.49,105.33,105.37,9751.0,101.4779,101.5838,101.4297,101.4683,9751.0
2022-04-22 12:50:00,105.33,105.33,105.11,105.29,10822.0,101.4297,101.4297,101.2179,101.3912,10822.0
2022-04-22 13:00:00,105.3,105.38,105.2,105.34,12885.0,101.4009,101.4779,101.3046,101.4394,12885.0
2022-04-22 13:10:00,105.34,105.39,105.11,105.16,28263.0,101.4394,101.4875,101.2179,101.266,28263.0
2022-04-22 13:20:00,105.08,105.13,104.74,104.98,20347.0,101.189,101.2372,100.8616,101.0927,20347.0
2022-04-22 13:30:00,104.97,105.1,104.95,105.04,14401.0,101.0831,101.2083,101.0638,101.1505,14401.0
2022-04-22 13:40:00,105.05,105.06,104.69,104.69,22926.0,101.1601,101.1697,100.8134,100.8134,22926.0
2022-04-22 13:50:00,104.72,104.76,104.45,104.46,27344.0,100.8423,100.8809,100.5823,100.592,27344.0
2022-04-22 14:00:00,104.45,104.56,104.34,104.38,57047.0,100.5823,100.6883,100.4764,100.5149,57047.0
2022-04-22 14:10:00,104.38,104.9,104.35,104.87,50049.0,100.5149,101.0157,100.486,100.9868,50049.0
2022-04-22 14:20:00,104.85,105.03,104.64,104.7,25522.0,100.9675,101.1409,100.7653,100.8231,25522.0
2022-04-22 14:30:00,104.71,104.76,104.58,104.64,31672.0,100.8327,100.8809,100.7075,100.7653,31672.0
2022-04-22 14:40:00,104.64,104.7,104.29,104.39,34332.0,100.7653,100.8231,100.4283,100.5246,34332.0
2022-04-22 14:50:00,104.41,104.45,103.63,104.04,61670.0,100.5438,100.5823,99.7927,100.1875,61670.0
2022-04-22 15:00:00,104.06,104.09,103.83,103.9,24948.0,100.2068,100.2357,99.9853,100.0527,24948.0
2022-04-22 15:10:00,103.92,104.44,103.84,104.29,24497.0,100.072,100.5727,99.9949,100.4283,24497.0
2022-04-22 15:20:00,104.29,104.31,104.03,104.27,29946.0,100.4283,100.4475,100.1779,100.409,29946.0
2022-04-22 15:30:00,104.27,104.74,104.26,104.46,47644.0,100.409,100.8616,100.3994,100.592,47644.0
2022-04-22 15:40:00,104.46,104.55,103.73,103.73,53925.0,100.592,100.6786,99.889,99.889,53925.0
2022-04-22 15:50:00,103.77,103.91,103.29,103.46,228239.0,99.9275,100.0623,99.4653,99.629,228239.0
2022-04-25 09:30:00,102.9,103.61,102.62,102.98,127895.0,99.0897,99.7734,98.8201,99.1668,127895.0
2022-04-25 09:40:00,102.98,103.1,102.35,102.53,122626.0,99.1668,99.2823,98.5601,98.7334,122626.0
2022-04-25 09:50:00,102.59,102.82,102.22,102.23,58874.0,98.7912,99.0127,98.4349,98.4445,58874.0
2022-04-25 10:00:00,102.22,102.41,101.97,102.03,61958.0,98.4349,98.6179,98.1942,98.2519,61958.0
2022-04-25 10:10:00,102.04,102.83,102.03,102.66,41580.0,98.2616,99.0223,98.2519,98.8586,41580.0
2022-04-25 10:20:00,102.56,103.14,102.3,102.93,22208.0,98.7623,99.3208,98.5119,99.1186,22208.0
2022-04-25 10:30:00,102.95,103.55,102.89,103.37,43905.0,99.1379,99.7157,99.0801,99.5423,43905.0
2022-04-25 10:40:00,103.34,103.41,102.86,103.22,21271.0,99.5134,99.5808,99.0512,99.3979,21271.0
2022-04-25 10:50:00,103.22,103.23,102.67,102.7,23585.0,99.3979,99.4075,98.8682,98.8971,23585.0
2022-04-25 11:00:00,102.75,103.08,102.69,103.02,21721.0,98.9453,99.2631,98.8875,99.2053,21721.0
2022-04-25 11:10:00,102.93,103.1,102.71,102.91,19496.0,99.1186,99.2823,98.9068,99.0994,19496.0
2022-04-25 11:20:00,102.88,103.42,102.88,103.33,13909.0,99.0705,99.5905,99.0705,99.5038,13909.0
2022-04-25 11:30:00,103.39,103.55,103.05,103.3,17850.0,99.5616,99.7157,99.2342,99.4749,17850.0
2022-04-25 11:40:00,103.31,103.38,102.89,102.94,19894.0,99.4845,99.552,99.0801,99.1282,19894.0
2022-04-25 11:50:00,102.98,103.34,102.85,103.32,21605.0,99.1668,99.5134,99.0416,99.4942,21605.0
2022-04-25 12:00:00,103.31,103.92,103.03,103.76,21983.0,99.4845,100.072,99.2149,99.9179,21983.0
2022-04-25 12:10:00,103.77,104.05,103.77,103.89,23666.0,99.9275,100.1971,99.9275,100.0431,23666.0
2022-04-25 12:20:00,103.94,104.73,103.88,104.65,36489.0,100.0912,100.852,100.0334,100.7749,36489.0
2022-04-25 12:30:00,104.62,104.91,104.53,104.75,26148.0,100.746,101.0253,100.6594,100.8712,26148.0
2022-04-25 12:40:00,104.72,104.81,104.45,104.77,16892.0,100.8423,100.929,100.5823,100.8905,16892.0
2022-04-25 12:50:00,104.82,104.93,104.37,104.37,36517.0,100.9386,101.0446,100.5053,100.5053,36517.0
2022-04-25 13:00:00,104.38,104.49,104.12,104.45,23376.0,100.5149,100.6209,100.2646,100.5823,23376.0
2022-04-25 13:10:00,104.54,104.81,104.51,104.71,19357.0,100.669,100.929,100.6401,100.8327,19357.0
2022-04-25 13:20:00,104.71,104.71,104.3,104.44,16599.0,100.8327,100.8327,100.4379,100.5727,16599.0
2022-04-25 13:30:00,104.45,104.66,104.16,104.23,35775.0,100.5823,100.7846,100.3031,100.3705,35775.0
2022-04-25 13:40:00,104.23,104.46,104.08,104.36,31062.0,100.3705,100.592,100.226,100.4957,31062.0
2022-04-25 13:50:00,104.29,104.31,103.78,103.85,23836.0,100.4283,100.4475,99.9371,100.0046,23836.0
2022-04-25 14:00:00,103.86,104.5,103.67,104.4,49001.0,100.0142,100.6305,99.8312,100.5342,49001.0
2022-04-25 14:10:00,104.53,104.6,104.17,104.6,15328.0,100.6594,100.7268,100.3127,100.7268,15328.0
2022-04-25 14:20:00,104.65,104.79,104.54,104.77,24621.0,100.7749,100.9097,100.669,100.8905,24621.0
2022-04-25 14:30:00,104.77,104.83,104.52,104.56,21521.0,100.8905,100.9483,100.6497,100.6883,21521.0
2022-04-25 14:40:00,104.54,104.76,104.4,104.72,21698.0,100.669,100.8809,100.5342,100.8423,21698.0
2022-04-25 14:50:00,104.73,104.89,104.67,104.72,37815.0,100.852,101.006,100.7942,100.8423,37815.0
2022-04-25 15:00:00,104.74,104.9,104.25,104.36,61261.0,100.8616,101.0157,100.3897,100.4957,61261.0
2022-04-25 15:10:00,104.37,105.27,104.37,105.18,50001.0,100.5053,101.372,100.5053,101.2853,50001.0
2022-04-25 15:20:00,105.18,105.42,105.12,105.36,33306.0,101.2853,101.5164,101.2275,101.4586,33306.0
2022-04-25 15:30:00,105.33,105.74,105.27,105.72,52108.0,101.4297,101.8246,101.372,101.8053,52108.0
2022-04-25 15:40:00,105.71,105.88,105.47,105.5,51078.0,101.7957,101.9594,101.5646,101.5935,51078.0
2022-04-25 15:50:00,105.44,105.75,105.37,105.61,193839.0,101.5357,101.8342,101.4683,101.6994,193839.0
2022-04-26 09:30:00,104.28,105.2,104.13,104.89,55331.0,100.4186,101.3046,100.2742,101.006,55331.0
2022-04-26 09:40:00,104.86,105.11,104.01,104.51,24398.0,100.9772,101.2179,100.1586,100.6401,24398.0
2022-04-26 09:50:00,104.45,104.59,104.16,104.43,28643.0,100.5823,100.7172,100.3031,100.5631,28643.0
2022-04-26 10:00:00,104.5,104.88,104.26,104.76,25045.0,100.6305,100.9964,100.3994,100.8809,25045.0
2022-04-26 10:10:00,104.7,104.75,104.07,104.2,19333.0,100.8231,100.8712,100.2164,100.3416,19333.0
2022-04-26 10:20:00,104.17,104.5,103.84,104.49,45418.0,100.3127,100.6305,99.9949,100.6209,45418.0
2022-04-26 10:30:00,104.5,104.5,103.95,104.2,75926.0,100.6305,100.6305,100.1008,100.3416,75926.0
2022-04-26 10:40:00,104.15,104.38,103.82,104.38,23261.0,100.2934,100.5149,99.9757,100.5149,23261.0
2022-04-26 10:50:00,104.34,104.34,103.91,104.01,14742.0,100.4764,100.4764,100.0623,100.1586,14742.0
2022-04-26 11:00:00,103.94,103.94,103.49,103.58,12662.0,100.0912,100.0912,99.6579,99.7446,12662.0
2022-04-26 11:10:00,103.57,103.73,103.19,103.2,18202.0,99.7349,99.889,99.369,99.3786,18202.0
2022-04-26 11:20:00,103.16,103.81,103.07,103.78,35654.0,99.3401,99.966,99.2534,99.9371,35654.0
2022-04-26 11:30:00,103.75,103.91,103.57,103.85,34928.0,99.9083,100.0623,99.7349,100.0046,34928.0
2022-04-26 11:40:00,103.85,104.17,103.83,104.11,42606.0,100.0046,100.3127,99.9853,100.2549,42606.0
2022-04-26 11:50:00,104.09,104.22,103.91,103.91,35181.0,100.2357,100.3609,100.0623,100.0623,35181.0
2022-04-26 12:00:00,103.93,103.96,103.64,103.95,20753.0,100.0816,100.1105,99.8023,100.1008,20753.0
2022-04-26 12:10:00,103.98,104.18,103.92,104.05,13230.0,100.1297,100.3223,100.072,100.1971,13230.0
2022-04-26 12:20:00,104.04,104.58,103.95,104.52,17013.0,100.1875,100.7075,100.1008,100.6497,17013.0
2022-04-26 12:30:00,104.51,104.6,104.38,104.5,27951.0,100.6401,100.7268,100.5149,100.6305,27951.0
2022-04-26 12:40:00,104.5,104.55,104.19,104.23,20566.0,100.6305,100.6786,100.332,100.3705,20566.0
2022-04-26 12:50:00,104.19,104.68,104.19,104.68,14365.0,100.332,100.8038,100.332,100.8038,14365.0
2022-04-26 13:00:00,104.66,104.66,104.24,104.56,27697.0,100.7846,100.7846,100.3801,100.6883,27697.0
2022-04-26 13:10:00,104.52,104.56,104.06,104.06,39207.0,100.6497,100.6883,100.2068,100.2068,39207.0
2022-04-26 13:20:00,104.05,104.1,103.56,103.6,12326.0,100.1971,100.2453,99.7253,99.7638,12326.0
2022-04-26 13:30:00,103.54,103.92,103.54,103.87,13270.0,99.706,100.072,99.706,100.0238,13270.0
2022-04-26 13:40:00,103.86,104.1,103.77,103.9,8200.0,100.0142,100.2453,99.9275,100.0527,8200.0
2022-04-26 13:50:00,103.94,103.95,103.75,103.94,10487.0,100.0912,100.1008,99.9083,100.0912,10487.0
2022-04-26 14:00:00,103.95,103.98,103.76,103.8,16951.0,100.1008,100.1297,99.9179,99.9564,16951.0
2022-04-26 14:10:00,103.8,104.09,103.75,103.86,12895.0,99.9564,100.2357,99.9083,100.0142,12895.0
2022-04-26 14:20:00,103.79,104.26,103.79,104.09,16279.0,99.9468,100.3994,99.9468,100.2357,16279.0
2022-04-26 14:30:00,104.05,104.24,103.92,104.13,12324.0,100.1971,100.3801,100.072,100.2742,12324.0
2022-04-26 14:40:00,104.1,104.11,103.67,103.74,16818.0,100.2453,100.2549,99.8312,99.8986,16818.0
2022-04-26 14:50:00,103.77,104.23,103.72,104.13,19441.0,99.9275,100.3705,99.8794,100.2742,19441.0
2022-04-26 15:00:00,104.1,104.21,103.82,103.91,13675.0,100.2453,100.3512,99.9757,100.0623,13675.0
2022-04-26 15:10:00,103.91,104.04,103.49,103.56,22682.0,100.0623,100.1875,99.6579,99.7253,22682.0
2022-04-26 15:20:00,103.58,103.74,103.54,103.64,23700.0,99.7446,99.8986,99.706,99.8023,23700.0
2022-04-26 15:30:00,103.63,103.68,103.38,103.57,31068.0,99.7927,99.8408,99.552,99.7349,31068.0
2022-04-26 15:40:00,103.58,103.65,103.28,103.34,61342.0,99.7446,99.812,99.4557,99.5134,61342.0
2022-04-26 15:50:00,103.29,103.46,102.97,103.05,197946.0,99.4653,99.629,99.1571,99.2342,197946.0
2022-04-27 09:30:00,102.72,102.91,101.56,102.17,84528.0,98.9164,99.0994,97.7993,98.3868,84528.0
2022-04-27 09:40:00,102.23,102.71,102.22,102.57,32595.0,98.4445,98.9068,98.4349,98.7719,32595.0
2022-04-27 09:50:00,102.6,102.89,102.41,102.57,52090.0,98.8008,99.0801,98.6179,98.7719,52090.0
2022-04-27 10:00:00,102.5,102.91,102.06,102.12,40713.0,98.7045,99.0994,98.2808,98.3386,40713.0
2022-04-27 10:10:00,102.15,102.15,101.21,101.36,28885.0,98.3675,98.3675,97.4623,97.6068,28885.0
2022-04-27 10:20:00,101.35,101.44,100.83,100.83,25414.0,97.5971,97.6838,97.0964,97.0964,25414.0
2022-04-27 10:30:00,100.74,100.81,100.36,100.7,70817.0,97.0097,97.0771,96.6438,96.9712,70817.0
2022-04-27 10:40:00,100.72,101.42,100.53,101.33,38080.0,96.9905,97.6645,96.8075,97.5779,38080.0
2022-04-27 10:50:00,101.42,101.57,101.15,101.42,32025.0,97.6645,97.809,97.4045,97.6645,32025.0
2022-04-27 11:00:00,101.45,102.01,101.44,101.57,30210.0,97.6934,98.2327,97.6838,97.809,30210.0
2022-04-27 11:10:00,101.44,102.2,101.42,102.04,43181.0,97.6838,98.4157,97.6645,98.2616,43181.0
2022-04-27 11:20:00,102.01,102.18,101.73,102.04,23205.0,98.2327,98.3964,97.9631,98.2616,23205.0
2022-04-27 11:30:00,102.05,102.49,102.04,102.41,15789.0,98.2712,98.6949,98.2616,98.6179,15789.0
2022-04-27 11:40:00,102.41,102.43,102.03,102.14,19903.0,98.6179,98.6371,98.2519,98.3579,19903.0
2022-04-27 11:50:00,102.17,102.31,101.88,102.17,18968.0,98.3868,98.5216,98.1075,98.3868,18968.0
2022-04-27 12:00:00,102.2,102.59,101.89,102.54,27596.0,98.4157,98.7912,98.1171,98.7431,27596.0
2022-04-27 12:10:00,102.57,102.59,102.23,102.29,19037.0,98.7719,98.7912,98.4445,98.5023,19037.0
2022-04-27 12:20:00,102.31,102.86,102.31,102.81,17458.0,98.5216,99.0512,98.5216,99.0031,17458.0
2022-04-27 12:30:00,102.84,102.97,102.43,102.51,28675.0,99.032,99.1571,98.6371,98.7142,28675.0
2022-04-27 12:40:00,102.52,102.84,102.39,102.58,16998.0,98.7238,99.032,98.5986,98.7816,16998.0
2022-04-27 12:50:00,102.62,102.69,102.4,102.67,19125.0,98.8201,98.8875,98.6082,98.8682,19125.0
2022-04-27 13:00:00,102.63,102.9,102.28,102.3,23031.0,98.8297,99.0897,98.4927,98.5119,23031.0
2022-04-27 13:10:00,102.33,102.45,102.17,102.36,22275.0,98.5408,98.6564,98.3868,98.5697,22275.0
2022-04-27 13:20:00,102.37,102.7,102.14,102.67,18217.0,98.5794,98.8971,98.3579,98.8682,18217.0
2022-04-27 13:30:00,102.66,102.74,102.16,102.2,19564.0,98.8586,98.9357,98.3771,98.4157,19564.0
2022-04-27 13:40:00,102.21,102.67,102.18,102.48,16234.0,98.4253,98.8682,98.3964,98.6853,16234.0
2022-04-27 13:50:00,102.49,102.69,102.47,102.69,21042.0,98.6949,98.8875,98.6757,98.8875,21042.0
2022-04-27 14:00:00,102.71,102.73,102.48,102.53,13253.0,98.9068,98.926,98.6853,98.7334,13253.0
2022-04-27 14:10:00,102.52,102.73,102.3,102.37,18446.0,98.7238,98.926,98.5119,98.5794,18446.0
2022-04-27 14:20:00,102.41,102.52,102.16,102.25,20236.0,98.6179,98.7238,98.3771,98.4638,20236.0
2022-04-27 14:30:00,102.25,102.57,102.04,102.28,40330.0,98.4638,98.7719,98.2616,98.4927,40330.0
2022-04-27 14:40:00,102.27,102.59,102.12,102.13,40156.0,98.4831,98.7912,98.3386,98.3482,40156.0
2022-04-27 14:50:00,102.13,102.13,101.56,101.66,39542.0,98.3482,98.3482,97.7993,97.8956,39542.0
2022-04-27 15:00:00,101.62,101.88,101.55,101.66,28043.0,97.8571,98.1075,97.7897,97.8956,28043.0
2022-04-27 15:10:00,101.63,101.76,101.47,101.6,27817.0,97.8668,97.9919,97.7127,97.8379,27817.0
2022-04-27 15:20:00,101.65,101.8,101.46,101.77,32205.0,97.886,98.0305,97.7031,98.0016,32205.0
2022-04-27 15:30:00,101.74,101.86,101.28,101.29,41575.0,97.9727,98.0882,97.5297,97.5393,41575.0
2022-04-27 15:40:00,101.32,101.75,101.3,101.3,66894.0,97.5682,97.9823,97.549,97.549,66894.0
2022-04-27 15:50:00,101.21,101.49,101.03,101.26,217456.0,97.4623,97.7319,97.289,97.5105,217456.0
2022-04-28 09:30:00,102.43,102.72,101.76,102.48,40717.0,98.6371,98.9164,97.9919,98.6853,40717.0
2022-04-28 09:40:00,102.47,102.9,102.38,102.45,25106.0,98.6757,99.0897,98.589,98.6564,25106.0
2022-04-28 09:50:00,102.45,103.06,102.42,102.78,25109.0,98.6564,99.2438,98.6275,98.9742,25109.0
2022-04-28 10:00:00,102.78,102.78,102.24,102.26,15249.0,98.9742,98.9742,98.4542,98.4734,15249.0
2022-04-28 10:10:00,102.26,102.8,101.98,102.8,54695.0,98.4734,98.9934,98.2038,98.9934,54695.0
2022-04-28 10:20:00,102.77,102.78,102.01,102.01,16896.0,98.9645,98.9742,98.2327,98.2327,16896.0
2022-04-28 10:30:00,101.97,102.04,101.61,101.95,21859.0,98.1942,98.2616,97.8475,98.1749,21859.0
2022-04-28 10:40:00,101.93,102.01,101.7,101.71,30687.0,98.1556,98.2327,97.9342,97.9438,30687.0
2022-04-28 10:50:00,101.68,102.04,101.37,101.93,18309.0,97.9149,98.2616,97.6164,98.1556,18309.0
2022-04-28 11:00:00,101.94,102.27,101.8,102.2,24926.0,98.1653,98.4831,98.0305,98.4157,24926.0
2022-04-28 11:10:00,102.19,102.36,102.12,102.27,16801.0,98.406,98.5697,98.3386,98.4831,16801.0
2022-04-28 11:20:00,102.19,102.3,102.08,102.09,15768.0,98.406,98.5119,98.3001,98.3097,15768.0
2022-04-28 11:30:00,102.14,102.2,101.86,101.9,16331.0,98.3579,98.4157,98.0882,98.1268,16331.0
2022-04-28 11:40:00,101.98,102.16,101.89,101.98,14460.0,98.2038,98.3771,98.1171,98.2038,14460.0
2022-04-28 11:50:00,102.0,102.3,101.97,102.21,17222.0,98.2231,98.5119,98.1942,98.4253,17222.0
2022-04-28 12:00:00,102.2,102.23,101.83,101.93,43686.0,98.4157,98.4445,98.0594,98.1556,43686.0
2022-04-28 12:10:00,102.0,102.21,101.89,102.18,10821.0,98.2231,98.4253,98.1171,98.3964,10821.0
2022-04-28 12:20:00,102.19,102.66,102.18,102.55,8351.0,98.406,98.8586,98.3964,98.7527,8351.0
2022-04-28 12:30:00,102.54,102.94,102.46,102.91,10430.0,98.7431,99.1282,98.666,99.0994,10430.0
2022-04-28 12:40:00,102.92,103.55,102.91,103.4,18209.0,99.109,99.7157,99.0994,99.5712,18209.0
2022-04-28 12:50:00,103.41,103.51,103.27,103.51,11382.0,99.5808,99.6771,99.446,99.6771,11382.0
2022-04-28 13:00:00,103.51,103.75,103.37,103.7,18316.0,99.6771,99.9083,99.5423,99.8601,18316.0
2022-04-28 13:10:00,103.73,104.05,103.69,103.79,22767.0,99.889,100.1971,99.8505,99.9468,22767.0
2022-04-28 13:20:00,103.78,103.87,103.67,103.75,11203.0,99.9371,100.0238,99.8312,99.9083,11203.0
2022-04-28 13:30:00,103.76,103.92,103.61,103.91,20043.0,99.9179,100.072,99.7734,100.0623,20043.0
2022-04-28 13:40:00,103.94,103.97,103.58,103.96,13930.0,100.0912,100.1201,99.7446,100.1105,13930.0
2022-04-28 13:50:00,103.94,103.98,103.79,103.89,15226.0,100.0912,100.1297,99.9468,100.0431,15226.0
2022-04-28 14:00:00,103.89,103.97,103.78,103.9,15088.0,100.0431,100.1201,99.9371,100.0527,15088.0
2022-04-28 14:10:00,103.86,104.11,103.79,104.05,13254.0,100.0142,100.2549,99.9468,100.1971,13254.0
2022-04-28 14:20:00,104.09,104.11,103.88,104.0,20727.0,100.2357,100.2549,100.0334,100.149,20727.0
2022-04-28 14:30:00,103.91,104.11,103.88,104.09,14465.0,100.0623,100.2549,100.0334,100.2357,14465.0
2022-04-28 14:40:00,104.09,104.43,104.09,104.27,15964.0,100.2357,100.5631,100.2357,100.409,15964.0
2022-04-28 14:50:00,104.29,104.46,104.06,104.18,24881.0,100.4283,100.592,100.2068,100.3223,24881.0
2022-04-28 15:00:00,104.15,104.32,104.07,104.09,34494.0,100.2934,100.4571,100.2164,100.2357,34494.0
2022-04-28 15:10:00,104.07,104.29,104.0,104.27,38106.0,100.2164,100.4283,100.149,100.409,38106.0
2022-04-28 15:20:00,104.27,104.32,104.15,104.21,57638.0,100.409,100.4571,100.2934,100.3512,57638.0
2022-04-28 15:30:00,104.22,104.28,104.06,104.18,90946.0,100.3609,100.4186,100.2068,100.3223,90946.0
2022-04-28 15:40:00,104.17,104.49,104.11,104.26,103003.0,100.3127,100.6209,100.2549,100.3994,103003.0
2022-04-28 15:50:00,104.26,104.28,103.99,104.16,226344.0,100.3994,100.4186,100.1394,100.3031,226344.0
2022-04-29 09:30:00,102.52,103.28,102.3,102.67,86849.0,98.7238,99.4557,98.5119,98.8682,86849.0
2022-04-29 09:40:00,102.7,102.79,102.29,102.47,26152.0,98.8971,98.9838,98.5023,98.6757,26152.0
2022-04-29 09:50:00,102.42,102.76,101.87,102.73,59492.0,98.6275,98.9549,98.0979,98.926,59492.0
2022-04-29 10:00:00,102.73,102.79,102.3,102.5,38574.0,98.926,98.9838,98.5119,98.7045,38574.0
2022-04-29 10:10:00,102.53,102.83,101.79,101.81,24050.0,98.7334,99.0223,98.0208,98.0401,24050.0
2022-04-29 10:20:00,101.79,102.03,101.36,101.44,30705.0,98.0208,98.2519,97.6068,97.6838,30705.0
2022-04-29 10:30:00,101.42,101.73,101.37,101.62,16172.0,97.6645,97.9631,97.6164,97.8571,16172.0
2022-04-29 10:40:00,101.58,101.68,101.32,101.43,24143.0,97.8186,97.9149,97.5682,97.6742,24143.0
2022-04-29 10:50:00,101.44,101.6,101.34,101.44,24147.0,97.6838,97.8379,97.5875,97.6838,24147.0
2022-04-29 11:00:00,101.41,101.55,101.07,101.13,36023.0,97.6549,97.7897,97.3275,97.3853,36023.0
2022-04-29 11:10:00,101.13,101.46,101.12,101.41,26142.0,97.3853,97.7031,97.3756,97.6549,26142.0
2022-04-29 11:20:00,101.49,101.68,101.3,101.43,43145.0,97.7319,97.9149,97.549,97.6742,43145.0
2022-04-29 11:30:00,101.42,101.75,101.29,101.41,28054.0,97.6645,97.9823,97.5393,97.6549,28054.0
2022-04-29 11:40:00,101.37,101.71,101.35,101.64,16834.0,97.6164,97.9438,97.5971,97.8764,16834.0
2022-04-29 11:50:00,101.63,101.81,101.57,101.77,14753.0,97.8668,98.0401,97.809,98.0016,14753.0
2022-04-29 12:00:00,101.71,101.71,101.38,101.44,10027.0,97.9438,97.9438,97.626,97.6838,10027.0
2022-04-29 12:10:00,101.47,101.69,101.45,101.66,49115.0,97.7127,97.9245,97.6934,97.8956,49115.0
2022-04-29 12:20:00,101.72,101.74,101.56,101.73,16990.0,97.9534,97.9727,97.7993,97.9631,16990.0
2022-04-29 12:30:00,101.7,101.98,101.65,101.82,37668.0,97.9342,98.2038,97.886,98.0497,37668.0
2022-04-29 12:40:00,101.77,101.8,101.42,101.52,22841.0,98.0016,98.0305,97.6645,97.7608,22841.0
2022-04-29 12:50:00,101.54,101.54,101.34,101.41,13578.0,97.7801,97.7801,97.5875,97.6549,13578.0
2022-04-29 13:00:00,101.39,101.63,101.28,101.28,16469.0,97.6356,97.8668,97.5297,97.5297,16469.0
2022-04-29 13:10:00,101.29,101.48,101.2,101.41,16135.0,97.5393,97.7223,97.4527,97.6549,16135.0
2022-04-29 13:20:00,101.4,101.66,101.37,101.46,17656.0,97.6453,97.8956,97.6164,97.7031,17656.0
2022-04-29 13:30:00,101.52,101.69,101.52,101.53,16009.0,97.7608,97.9245,97.7608,97.7705,16009.0
2022-04-29 13:40:00,101.55,101.55,101.23,101.3,39002.0,97.7897,97.7897,97.4816,97.549,39002.0
2022-04-29 13:50:00,101.33,101.48,101.28,101.32,13924.0,97.5779,97.7223,97.5297,97.5682,13924.0
2022-04-29 14:00:00,101.31,101.31,101.17,101.19,8516.0,97.5586,97.5586,97.4238,97.443,8516.0
2022-04-29 14:10:00,101.19,101.19,100.76,100.81,32325.0,97.443,97.443,97.029,97.0771,32325.0
2022-04-29 14:20:00,100.81,100.97,100.67,100.95,19432.0,97.0771,97.2312,96.9423,97.2119,19432.0
2022-04-29 14:30:00,100.93,101.06,100.84,100.86,15979.0,97.1927,97.3179,97.106,97.1253,15979.0
2022-04-29 14:40:00,100.87,100.99,100.69,100.8,21609.0,97.1349,97.2505,96.9616,97.0675,21609.0
2022-04-29 14:50:00,100.81,100.91,100.7,100.89,13932.0,97.0771,97.1734,96.9712,97.1542,13932.0
2022-04-29 15:00:00,100.88,100.91,100.62,100.69,19238.0,97.1445,97.1734,96.8942,96.9616,19238.0
2022-04-29 15:10:00,100.67,100.77,100.54,100.73,28853.0,96.9423,97.0386,96.8171,97.0001,28853.0
2022-04-29 15:20:00,100.73,100.73,100.5,100.5,32618.0,97.0001,97.0001,96.7786,96.7786,32618.0
2022-04-29 15:30:00,100.39,100.79,100.36,100.65,40469.0,96.6727,97.0579,96.6438,96.923,40469.0
2022-04-29 15:40:00,100.61,100.67,100.0,100.01,66005.0,96.8845,96.9423,96.2971,96.3067,66005.0
2022-04-29 15:50:00,100.0,100.0,99.5,99.77,336860.0,96.2971,96.2971,95.8156,96.0756,336860.0
2022-05-02 09:30:00,100.4,101.08,99.61,100.06,40560.0,96.6823,97.3371,95.9216,96.3549,40560.0
2022-05-02 09:40:00,100.03,100.87,99.46,100.36,27598.0,96.326,97.1349,95.7771,96.6438,27598.0
2022-05-02 09:50:00,100.21,101.26,100.21,100.97,50797.0,96.4993,97.5105,96.4993,97.2312,50797.0
2022-05-02 10:00:00,101.0,101.12,100.25,100.42,30387.0,97.2601,97.3756,96.5379,96.7016,30387.0
2022-05-02 10:10:00,100.38,100.87,100.29,100.79,27720.0,96.663,97.1349,96.5764,97.0579,27720.0
2022-05-02 10:20:00,100.85,101.66,100.75,101.44,21121.0,97.1156,97.8956,97.0193,97.6838,21121.0
2022-05-02 10:30:00,101.38,101.61,101.23,101.32,18292.0,97.626,97.8475,97.4816,97.5682,18292.0
2022-05-02 10:40:00,101.44,101.73,101.36,101.5,24714.0,97.6838,97.9631,97.6068,97.7416,24714.0
2022-05-02 10:50:00,101.48,101.48,100.79,100.86,28415.0,97.7223,97.7223,97.0579,97.1253,28415.0
2022-05-02 11:00:00,100.87,100.92,100.3,100.37,31137.0,97.1349,97.183,96.586,96.6534,31137.0
2022-05-02 11:10:00,100.36,100.39,99.87,100.1,36408.0,96.6438,96.6727,96.1719,96.3934,36408.0
2022-05-02 11:20:00,100.05,100.36,99.95,100.03,32014.0,96.3453,96.6438,96.249,96.326,32014.0
2022-05-02 11:30:00,100.04,100.14,99.72,99.73,30601.0,96.3356,96.4319,96.0275,96.0371,30601.0
2022-05-02 11:40:00,99.81,100.35,99.76,100.2,24405.0,96.1141,96.6342,96.066,96.4897,24405.0
2022-05-02 11:50:00,100.2,100.69,100.17,100.58,21538.0,96.4897,96.9616,96.4608,96.8556,21538.0
2022-05-02 12:00:00,100.58,100.75,100.1,100.29,25151.0,96.8556,97.0193,96.3934,96.5764,25151.0
2022-05-02 12:10:00,100.31,100.48,100.15,100.46,19195.0,96.5956,96.7593,96.4416,96.7401,19195.0
2022-05-02 12:20:00,100.48,100.58,100.19,100.3,16585.0,96.7593,96.8556,96.4801,96.586,16585.0
2022-05-02 12:30:00,100.35,100.63,100.2,100.2,17771.0,96.6342,96.9038,96.4897,96.4897,17771.0
2022-05-02 12:40:00,100.18,100.27,99.97,100.08,30725.0,96.4704,96.5571,96.2682,96.3742,30725.0
2022-05-02 12:50:00,100.08,100.17,99.61,99.68,51292.0,96.3742,96.4608,95.9216,95.989,51292.0
2022-05-02 13:00:00,99.69,100.12,99.6,100.05,41059.0,95.9986,96.4127,95.9119,96.3453,41059.0
2022-05-02 13:10:00,100.0,100.19,99.91,99.97,25804.0,96.2971,96.4801,96.2104,96.2682,25804.0
2022-05-02 13:20:00,99.93,99.96,99.74,99.76,20238.0,96.2297,96.2586,96.0467,96.066,20238.0
2022-05-02 13:30:00,99.72,99.91,99.54,99.56,17167.0,96.0275,96.2104,95.8541,95.8734,17167.0
2022-05-02 13:40:00,99.58,99.67,99.1,99.17,34972.0,95.8927,95.9793,95.4304,95.4978,34972.0
2022-05-02 13:50:00,99.18,99.38,99.05,99.35,20674.0,95.5075,95.7001,95.3823,95.6712,20674.0
2022-05-02 14:00:00,99.31,99.65,99.16,99.38,19239.0,95.6327,95.9601,95.4882,95.7001,19239.0
2022-05-02 14:10:00,99.41,99.42,98.88,98.92,22347.0,95.729,95.7386,95.2186,95.2571,22347.0
2022-05-02 14:20:00,98.93,99.23,98.91,99.13,26074.0,95.2667,95.5556,95.2475,95.4593,26074.0
2022-05-02 14:30:00,99.14,99.35,99.06,99.19,24271.0,95.469,95.6712,95.3919,95.5171,24271.0
2022-05-02 14:40:00,99.16,99.45,98.91,99.37,27726.0,95.4882,95.7675,95.2475,95.6904,27726.0
2022-05-02 14:50:00,99.41,99.64,99.22,99.37,26905.0,95.729,95.9504,95.546,95.6904,26905.0
2022-05-02 15:00:00,99.43,99.98,99.27,99.9,30374.0,95.7482,96.2779,95.5941,96.2008,30374.0
2022-05-02 15:10:00,99.96,100.4,99.96,100.34,62255.0,96.2586,96.6823,96.2586,96.6245,62255.0
2022-05-02 15:20:00,100.34,100.71,100.34,100.52,33036.0,96.6245,96.9808,96.6245,96.7979,33036.0
2022-05-02 15:30:00,100.57,101.06,100.57,100.96,39131.0,96.846,97.3179,96.846,97.2216,39131.0
2022-05-02 15:40:00,100.96,101.14,100.63,101.14,45063.0,97.2216,97.3949,96.9038,97.3949,45063.0
2022-05-02 15:50:00,101.15,101.49,101.12,101.29,220702.0,97.4045,97.7319,97.3756,97.5393,220702.0
2022-05-03 09:30:00,101.58,101.68,100.25,100.25,40284.0,97.8186,97.9149,96.5379,96.5379,40284.0
2022-05-03 09:40:00,100.31,100.68,100.12,100.28,30662.0,96.5956,96.9519,96.4127,96.5667,30662.0
2022-05-03 09:50:00,100.19,100.31,99.81,100.2,29416.0,96.4801,96.5956,96.1141,96.4897,29416.0
2022-05-03 10:00:00,100.24,100.79,99.75,99.77,37317.0,96.5282,97.0579,96.0564,96.0756,37317.0
2022-05-03 10:10:00,99.76,100.09,99.63,99.78,52315.0,96.066,96.3838,95.9408,96.0853,52315.0
2022-05-03 10:20:00,99.78,100.07,99.7,100.02,30230.0,96.0853,96.3645,96.0082,96.3164,30230.0
2022-05-03 10:30:00,99.98,100.24,99.67,99.71,56127.0,96.2779,96.5282,95.9793,96.0179,56127.0
2022-05-03 10:40:00,99.71,99.73,99.17,99.26,50800.0,96.0179,96.0371,95.4978,95.5845,50800.0
2022-05-03 10:50:00,99.2,99.57,99.15,99.16,35939.0,95.5267,95.883,95.4786,95.4882,35939.0
2022-05-03 11:00:00,99.11,100.08,98.82,100.08,73745.0,95.4401,96.3742,95.1608,96.3742,73745.0
2022-05-03 11:10:00,100.05,100.46,99.93,100.45,25381.0,96.3453,96.7401,96.2297,96.7305,25381.0
2022-05-03 11:20:00,100.52,100.99,100.5,100.7,15476.0,96.7979,97.2505,96.7786,96.9712,15476.0
2022-05-03 11:30:00,100.73,101.09,100.61,100.62,15961.0,97.0001,97.3468,96.8845,96.8942,15961.0
2022-05-03 11:40:00,100.6,100.64,100.26,100.32,13297.0,96.8749,96.9134,96.5475,96.6053,13297.0
2022-05-03 11:50:00,100.3,100.56,100.15,100.34,27899.0,96.586,96.8364,96.4416,96.6245,27899.0
2022-05-03 12:00:00,100.31,100.45,99.83,99.94,39901.0,96.5956,96.7305,96.1334,96.2393,39901.0
2022-05-03 12:10:00,99.94,100.16,99.76,100.08,54714.0,96.2393,96.4512,96.066,96.3742,54714.0
2022-05-03 12:20:00,100.09,100.56,100.02,100.32,32834.0,96.3838,96.8364,96.3164,96.6053,32834.0
2022-05-03 12:30:00,100.26,100.71,100.18,100.53,13764.0,96.5475,96.9808,96.4704,96.8075,13764.0
2022-05-03 12:40:00,100.55,100.72,100.41,100.45,15935.0,96.8267,96.9905,96.6919,96.7305,15935.0
2022-05-03 12:50:00,100.44,100.68,100.28,100.52,17612.0,96.7208,96.9519,96.5667,96.7979,17612.0
2022-05-03 13:00:00,100.51,100.69,100.38,100.57,33106.0,96.7882,96.9616,96.663,96.846,33106.0
2022-05-03 13:10:00,100.6,100.69,100.47,100.53,42431.0,96.8749,96.9616,96.7497,96.8075,42431.0
2022-05-03 13:20:00,100.5,100.5,99.99,100.1,47068.0,96.7786,96.7786,96.2875,96.3934,47068.0
2022-05-03 13:30:00,100.13,100.63,100.13,100.63,12277.0,96.4223,96.9038,96.4223,96.9038,12277.0
2022-05-03 13:40:00,100.59,100.85,100.5,100.84,15989.0,96.8653,97.1156,96.7786,97.106,15989.0
2022-05-03 13:50:00,100.8,100.83,100.4,100.42,21311.0,97.0675,97.0964,96.6823,96.7016,21311.0
2022-05-03 14:00:00,100.39,100.41,100.05,100.19,21872.0,96.6727,96.6919,96.3453,96.4801,21872.0
2022-05-03 14:10:00,100.17,100.24,99.75,99.78,16083.0,96.4608,96.5282,96.0564,96.0853,16083.0
2022-05-03 14:20:00,99.76,99.94,99.68,99.84,12710.0,96.066,96.2393,95.989,96.143,12710.0
2022-05-03 14:30:00,99.84,100.27,99.82,99.87,14802.0,96.143,96.5571,96.1238,96.1719,14802.0
2022-05-03 14:40:00,99.81,100.01,99.51,100.01,18272.0,96.1141,96.3067,95.8253,96.3067,18272.0
2022-05-03 14:50:00,100.01,100.46,99.95,100.4,20082.0,96.3067,96.7401,96.249,96.6823,20082.0
2022-05-03 15:00:00,100.43,100.62,100.31,100.59,20997.0,96.7112,96.8942,96.5956,96.8653,20997.0
2022-05-03 15:10:00,100.58,100.69,100.37,100.47,23470.0,96.8556,96.9616,96.6534,96.7497,23470.0
2022-05-03 15:20:00,100.46,100.68,100.26,100.31,27137.0,96.7401,96.9519,96.5475,96.5956,27137.0
2022-05-03 15:30:00,100.34,100.65,100.16,100.16,38143.0,96.6245,96.923,96.4512,96.4512,38143.0
2022-05-03 15:40:00,100.16,100.37,99.83,100.22,63202.0,96.4512,96.6534,96.1334,96.509,63202.0
2022-05-03 15:50:00,100.21,100.57,100.03,100.46,159643.0,96.4993,96.846,96.326,96.7401,159643.0
2022-05-04 09:30:00,100.49,100.49,99.2,99.49,48798.0,96.769,96.769,95.5267,95.806,48798.0
2022-05-04 09:40:00,99.46,100.31,99.25,100.12,11332.0,95.7771,96.5956,95.5749,96.4127,11332.0
2022-05-04 09:50:00,100.05,100.38,99.96,100.13,9995.0,96.3453,96.663,96.2586,96.4223,9995.0
2022-05-04 10:00:00,100.18,100.18,99.53,99.66,38958.0,96.4704,96.4704,95.8445,95.9697,38958.0
2022-05-04 10:10:00,99.66,100.27,99.62,99.75,21694.0,95.9697,96.5571,95.9312,96.0564,21694.0
2022-05-04 10:20:00,99.7,99.7,99.3,99.43,24435.0,96.0082,96.0082,95.623,95.7482,24435.0
2022-05-04 10:30:00,99.44,99.7,99.3,99.62,18037.0,95.7578,96.0082,95.623,95.9312,18037.0
2022-05-04 10:40:00,99.64,99.8,99.53,99.53,15360.0,95.9504,96.1045,95.8445,95.8445,15360.0
2022-05-04 10:50:00,99.53,99.53,99.14,99.4,27419.0,95.8445,95.8445,95.469,95.7193,27419.0
2022-05-04 11:00:00,99.35,99.49,99.25,99.34,20723.0,95.6712,95.806,95.5749,95.6616,20723.0
2022-05-04 11:10:00,99.34,99.46,98.98,99.24,64543.0,95.6616,95.7771,95.3149,95.5653,64543.0
2022-05-04 11:20:00,99.34,99.4,99.14,99.37,9176.0,95.6616,95.7193,95.469,95.6904,9176.0
2022-05-04 11:30:00,99.38,99.38,99.05,99.09,8351.0,95.7001,95.7001,95.3823,95.4208,8351.0
2022-05-04 11:40:00,99.07,99.35,99.04,99.18,46891.0,95.4016,95.6712,95.3727,95.5075,46891.0
2022-05-04 11:50:00,99.12,99.17,99.0,99.08,10962.0,95.4497,95.4978,95.3341,95.4112,10962.0
2022-05-04 12:00:00,99.08,99.19,99.03,99.14,15634.0,95.4112,95.5171,95.363,95.469,15634.0
2022-05-04 12:10:00,99.11,99.12,98.92,99.06,18485.0,95.4401,95.4497,95.2571,95.3919,18485.0
2022-05-04 12:20:00,99.1,99.59,99.1,99.48,22499.0,95.4304,95.9023,95.4304,95.7964,22499.0
2022-05-04 12:30:00,99.48,99.51,99.36,99.41,21623.0,95.7964,95.8253,95.6808,95.729,21623.0
2022-05-04 12:40:00,99.43,99.46,99.26,99.41,12728.0,95.7482,95.7771,95.5845,95.729,12728.0
2022-05-04 12:50:00,99.38,99.57,99.36,99.55,10575.0,95.7001,95.883,95.6808,95.8638,10575.0
2022-05-04 13:00:00,99.57,99.76,99.46,99.48,31852.0,95.883,96.066,95.7771,95.7964,31852.0
2022-05-04 13:10:00,99.4,99.56,99.33,99.52,34034.0,95.7193,95.8734,95.6519,95.8349,34034.0
2022-05-04 13:20:00,99.57,99.61,99.25,99.32,14617.0,95.883,95.9216,95.5749,95.6423,14617.0
2022-05-04 13:30:00,99.35,99.47,99.22,99.42,11521.0,95.6712,95.7867,95.546,95.7386,11521.0
2022-05-04 13:40:00,99.43,99.77,99.43,99.68,9469.0,95.7482,96.0756,95.7482,95.989,9469.0
2022-05-04 13:50:00,99.63,100.17,99.59,100.0,16774.0,95.9408,96.4608,95.9023,96.2971,16774.0
2022-05-04 14:00:00,100.1,100.57,99.39,99.74,27965.0,96.3934,96.846,95.7097,96.0467,27965.0
2022-05-04 14:10:00,99.88,100.27,99.71,100.07,16215.0,96.1816,96.5571,96.0179,96.3645,16215.0
2022-05-04 14:20:00,100.06,100.69,99.71,100.48,16688.0,96.3549,96.9616,96.0179,96.7593,16688.0
2022-05-04 14:30:00,100.46,100.54,99.36,100.0,41307.0,96.7401,96.8171,95.6808,96.2971,41307.0
2022-05-04 14:40:00,99.92,101.51,99.79,101.27,46926.0,96.2201,97.7512,96.0949,97.5201,46926.0
2022-05-04 14:50:00,101.3,102.22,101.23,102.03,50693.0,97.549,98.4349,97.4816,98.2519,50693.0
2022-05-04 15:00:00,102.09,102.65,102.05,102.52,94382.0,98.3097,98.849,98.2712,98.7238,94382.0
2022-05-04 15:10:00,102.55,103.27,102.54,102.81,55095.0,98.7527,99.446,98.7431,99.0031,55095.0
2022-05-04 15:20:00,102.8,103.23,102.71,103.21,30544.0,98.9934,99.4075,98.9068,99.3883,30544.0
2022-05-04 15:30:00,103.23,103.63,103.19,103.59,46146.0,99.4075,99.7927,99.369,99.7542,46146.0
2022-05-04 15:40:00,103.58,104.03,103.46,104.02,43565.0,99.7446,100.1779,99.629,100.1683,43565.0
2022-05-04 15:50:00,104.07,104.21,103.8,103.92,157705.0,100.2164,100.3512,99.9564,100.072,157705.0
2022-05-05 09:30:00,102.3,103.31,102.25,102.68,84649.0,98.5119,99.4845,98.4638,98.8779,84649.0
2022-05-05 09:40:00,102.76,103.12,101.43,101.48,25328.0,98.9549,99.3016,97.6742,97.7223,25328.0
2022-05-05 09:50:00,101.48,101.64,100.7,100.75,35622.0,97.7223,97.8764,96.9712,97.0193,35622.0
2022-05-05 10:00:00,100.7,100.95,100.39,100.52,44128.0,96.9712,97.2119,96.6727,96.7979,44128.0
2022-05-05 10:10:00,100.5,100.86,100.43,100.55,31760.0,96.7786,97.1253,96.7112,96.8267,31760.0
2022-05-05 10:20:00,100.55,100.58,99.97,100.08,20860.0,96.8267,96.8556,96.2682,96.3742,20860.0
2022-05-05 10:30:00,100.0,100.3,99.82,99.82,32077.0,96.2971,96.586,96.1238,96.1238,32077.0
2022-05-05 10:40:00,99.78,100.44,99.4,99.6,29906.0,96.0853,96.7208,95.7193,95.9119,29906.0
2022-05-05 10:50:00,99.58,99.98,99.52,99.77,22393.0,95.8927,96.2779,95.8349,96.0756,22393.0
2022-05-05 11:00:00,99.76,99.76,98.93,98.94,32614.0,96.066,96.066,95.2667,95.2764,32614.0
2022-05-05 11:10:00,99.29,99.46,99.05,99.34,31292.0,95.6134,95.7771,95.3823,95.6616,31292.0
2022-05-05 11:20:00,99.29,99.34,99.07,99.22,17766.0,95.6134,95.6616,95.4016,95.546,17766.0
2022-05-05 11:30:00,99.2,99.71,99.17,99.48,22304.0,95.5267,96.0179,95.4978,95.7964,22304.0
2022-05-05 11:40:00,99.53,99.67,99.22,99.34,20429.0,95.8445,95.9793,95.546,95.6616,20429.0
2022-05-05 11:50:00,99.37,99.38,98.79,98.89,19620.0,95.6904,95.7001,95.1319,95.2282,19620.0
2022-05-05 12:00:00,98.86,99.01,98.48,98.99,20905.0,95.1993,95.3438,94.8334,95.3245,20905.0
2022-05-05 12:10:00,98.95,99.24,98.83,99.09,29125.0,95.286,95.5653,95.1704,95.4208,29125.0
2022-05-05 12:20:00,99.13,99.37,98.79,99.11,33001.0,95.4593,95.6904,95.1319,95.4401,33001.0
2022-05-05 12:30:00,99.06,99.48,99.03,99.33,24416.0,95.3919,95.7964,95.363,95.6519,24416.0
2022-05-05 12:40:00,99.34,99.34,98.86,99.15,22254.0,95.6616,95.6616,95.1993,95.4786,22254.0
2022-05-05 12:50:00,99.15,99.93,99.12,99.92,31791.0,95.4786,96.2297,95.4497,96.2201,31791.0
2022-05-05 13:00:00,99.96,100.83,99.96,100.63,53700.0,96.2586,97.0964,96.2586,96.9038,53700.0
2022-05-05 13:10:00,100.66,100.68,100.16,100.45,17083.0,96.9327,96.9519,96.4512,96.7305,17083.0
2022-05-05 13:20:00,100.45,100.55,100.14,100.34,10872.0,96.7305,96.8267,96.4319,96.6245,10872.0
2022-05-05 13:30:00,100.3,100.49,100.08,100.25,13835.0,96.586,96.769,96.3742,96.5379,13835.0
2022-05-05 13:40:00,100.27,100.51,99.88,99.91,9089.0,96.5571,96.7882,96.1816,96.2104,9089.0
2022-05-05 13:50:00,99.91,99.91,99.52,99.81,12266.0,96.2104,96.2104,95.8349,96.1141,12266.0
2022-05-05 14:00:00,99.79,100.01,99.61,99.9,12611.0,96.0949,96.3067,95.9216,96.2008,12611.0
2022-05-05 14:10:00,99.93,100.08,99.65,100.08,12812.0,96.2297,96.3742,95.9601,96.3742,12812.0
2022-05-05 14:20:00,100.11,100.11,99.2,99.23,18024.0,96.403,96.403,95.5267,95.5556,18024.0
2022-05-05 14:30:00,99.21,99.31,99.02,99.21,31059.0,95.5364,95.6327,95.3534,95.5364,31059.0
2022-05-05 14:40:00,99.17,99.44,99.12,99.31,25143.0,95.4978,95.7578,95.4497,95.6327,25143.0
2022-05-05 14:50:00,99.29,99.65,99.22,99.39,18231.0,95.6134,95.9601,95.546,95.7097,18231.0
2022-05-05 15:00:00,99.42,99.43,99.2,99.28,29347.0,95.7386,95.7482,95.5267,95.6038,29347.0
2022-05-05 15:10:00,99.35,99.38,99.07,99.19,32416.0,95.6712,95.7001,95.4016,95.5171,32416.0
2022-05-05 15:20:00,99.21,99.32,98.81,98.92,22756.0,95.5364,95.6423,95.1512,95.2571,22756.0
2022-05-05 15:30:00,98.92,99.32,98.74,99.28,47759.0,95.2571,95.6423,95.0838,95.6038,47759.0
2022-05-05 15:40:00,99.32,99.51,98.82,98.88,48011.0,95.6423,95.8253,95.1608,95.2186,48011.0
2022-05-05 15:50:00,98.93,100.0,98.92,99.91,209947.0,95.2667,96.2971,95.2571,96.2104,209947.0
2022-05-06 09:30:00,99.12,99.22,97.76,97.87,64126.0,95.4497,95.546,94.1401,94.246,64126.0
2022-05-06 09:40:00,97.94,98.15,96.5,96.65,42357.0,94.3134,94.5156,92.9267,93.0712,42357.0
2022-05-06 09:50:00,96.7,96.74,95.65,95.84,37506.0,93.1193,93.1578,92.1082,92.2912,37506.0
2022-05-06 10:00:00,95.73,96.88,95.73,96.58,107609.0,92.1852,93.2926,92.1852,93.0038,107609.0
2022-05-06 10:10:00,96.57,97.06,96.23,96.67,43381.0,92.9941,93.466,92.6667,93.0904,43381.0
2022-05-06 10:20:00,96.7,96.71,95.91,96.13,85427.0,93.1193,93.1289,92.3586,92.5704,85427.0
2022-05-06 10:30:00,96.09,96.59,95.37,95.58,41340.0,92.5319,93.0134,91.8386,92.0408,41340.0
2022-05-06 10:40:00,95.58,96.63,95.5,96.44,45686.0,92.0408,93.0519,91.9637,92.8689,45686.0
2022-05-06 10:50:00,96.46,96.56,96.1,96.28,28535.0,92.8882,92.9845,92.5415,92.7149,28535.0
2022-05-06 11:00:00,96.24,96.37,95.92,96.22,38713.0,92.6763,92.8015,92.3682,92.6571,38713.0
2022-05-06 11:10:00,96.24,96.55,95.88,96.29,88044.0,92.6763,92.9749,92.3297,92.7245,88044.0
2022-05-06 11:20:00,96.31,96.83,96.08,96.15,78871.0,92.7438,93.2445,92.5223,92.5897,78871.0
2022-05-06 11:30:00,96.16,96.32,95.52,95.56,37547.0,92.5993,92.7534,91.983,92.0215,37547.0
2022-05-06 11:40:00,95.53,95.67,95.39,95.48,47309.0,91.9926,92.1274,91.8578,91.9445,47309.0
2022-05-06 11:50:00,95.48,95.89,95.36,95.61,42286.0,91.9445,92.3393,91.8289,92.0697,42286.0
2022-05-06 12:00:00,95.6,97.1,95.39,96.73,31862.0,92.06,93.5045,91.8578,93.1482,31862.0
2022-05-06 12:10:00,96.77,96.78,95.82,95.95,23937.0,93.1867,93.1963,92.2719,92.3971,23937.0
2022-05-06 12:20:00,95.98,96.67,95.97,96.61,16089.0,92.426,93.0904,92.4163,93.0326,16089.0
2022-05-06 12:30:00,96.55,96.7,96.24,96.65,34566.0,92.9749,93.1193,92.6763,93.0712,34566.0
2022-05-06 12:40:00,96.6,96.69,96.34,96.4,19652.0,93.023,93.1097,92.7726,92.8304,19652.0
2022-05-06 12:50:00,96.34,96.85,96.1,96.72,27648.0,92.7726,93.2638,92.5415,93.1386,27648.0
2022-05-06 13:00:00,96.76,96.76,96.29,96.66,41016.0,93.1771,93.1771,92.7245,93.0808,41016.0
2022-05-06 13:10:00,96.63,96.72,96.22,96.26,63831.0,93.0519,93.1386,92.6571,92.6956,63831.0
2022-05-06 13:20:00,96.25,96.7,96.21,96.48,28463.0,92.686,93.1193,92.6475,92.9075,28463.0
2022-05-06 13:30:00,96.48,96.64,96.05,96.3,19248.0,92.9075,93.0615,92.4934,92.7341,19248.0
2022-05-06 13:40:00,96.36,96.57,96.15,96.15,23960.0,92.7919,92.9941,92.5897,92.5897,23960.0
2022-05-06 13:50:00,96.19,96.24,95.73,95.73,24058.0,92.6282,92.6763,92.1852,92.1852,24058.0
2022-05-06 14:00:00,95.72,95.95,95.41,95.45,45694.0,92.1756,92.3971,91.8771,91.9156,45694.0
2022-05-06 14:10:00,95.46,95.84,95.46,95.56,50069.0,91.9252,92.2912,91.9252,92.0215,50069.0
2022-05-06 14:20:00,95.54,95.57,95.3,95.39,28218.0,92.0023,92.0312,91.7711,91.8578,28218.0
2022-05-06 14:30:00,95.4,95.53,95.23,95.33,20919.0,91.8674,91.9926,91.7037,91.8,20919.0
2022-05-06 14:40:00,95.32,95.5,95.07,95.43,28816.0,91.7904,91.9637,91.5497,91.8963,28816.0
2022-05-06 14:50:00,95.46,95.74,95.33,95.38,30748.0,91.9252,92.1949,91.8,91.8482,30748.0
2022-05-06 15:00:00,95.39,95.54,95.15,95.19,25338.0,91.8578,92.0023,91.6267,91.6652,25338.0
2022-05-06 15:10:00,95.2,95.46,95.16,95.46,36436.0,91.6749,91.9252,91.6363,91.9252,36436.0
2022-05-06 15:20:00,95.47,95.57,95.13,95.52,31279.0,91.9349,92.0312,91.6074,91.983,31279.0
2022-05-06 15:30:00,95.49,96.0,95.29,95.87,115808.0,91.9541,92.4452,91.7615,92.32,115808.0
2022-05-06 15:40:00,95.94,96.23,95.71,96.07,58010.0,92.3875,92.6667,92.166,92.5126,58010.0
2022-05-06 15:50:00,96.08,96.29,95.85,96.26,197121.0,92.5223,92.7245,92.3008,92.6956,197121.0
2022-05-09 09:30:00,95.29,95.82,94.5,95.45,60811.0,91.7615,92.2719,91.0008,91.9156,60811.0
2022-05-09 09:40:00,95.31,95.58,94.92,95.37,35815.0,91.7808,92.0408,91.4052,91.8386,35815.0
2022-05-09 09:50:00,95.42,95.94,95.24,95.94,112855.0,91.8867,92.3875,91.7134,92.3875,112855.0
2022-05-09 10:00:00,95.91,96.35,95.56,95.6,37250.0,92.3586,92.7823,92.0215,92.06,37250.0
2022-05-09 10:10:00,95.59,96.03,95.25,95.27,26014.0,92.0504,92.4741,91.723,91.7423,26014.0
2022-05-09 10:20:00,95.22,95.64,95.04,95.25,24424.0,91.6941,92.0986,91.5208,91.723,24424.0
2022-05-09 10:30:00,95.23,95.32,94.93,95.17,37619.0,91.7037,91.7904,91.4149,91.646,37619.0
2022-05-09 10:40:00,95.22,95.76,95.14,95.7,27530.0,91.6941,92.2141,91.6171,92.1563,27530.0
2022-05-09 10:50:00,95.7,95.74,95.27,95.34,21930.0,92.1563,92.1949,91.7423,91.8097,21930.0
2022-05-09 11:00:00,95.3,95.67,94.83,95.12,29470.0,91.7711,92.1274,91.3186,91.5978,29470.0
2022-05-09 11:10:00,95.12,95.41,94.95,95.1,18654.0,91.5978,91.8771,91.4341,91.5786,18654.0
2022-05-09 11:20:00,95.06,95.06,94.61,94.61,11272.0,91.54,91.54,91.1067,91.1067,11272.0
2022-05-09 11:30:00,94.59,94.95,94.37,94.87,29175.0,91.0874,91.4341,90.8756,91.3571,29175.0
2022-05-09 11:40:00,94.89,94.9,94.49,94.58,28893.0,91.3763,91.386,90.9911,91.0778,28893.0
2022-05-09 11:50:00,94.6,94.83,94.5,94.69,26624.0,91.0971,91.3186,91.0008,91.1837,26624.0
2022-05-09 12:00:00,94.63,94.93,94.49,94.81,61719.0,91.126,91.4149,90.9911,91.2993,61719.0
2022-05-09 12:10:00,94.78,95.39,94.76,95.23,67828.0,91.2704,91.8578,91.2511,91.7037,67828.0
2022-05-09 12:20:00,95.22,95.34,94.9,95.01,24876.0,91.6941,91.8097,91.386,91.4919,24876.0
2022-05-09 12:30:00,94.98,95.3,94.85,94.9,73864.0,91.463,91.7711,91.3378,91.386,73864.0
2022-05-09 12:40:00,94.88,94.93,94.34,94.46,78538.0,91.3667,91.4149,90.8467,90.9623,78538.0
2022-05-09 12:50:00,94.44,94.5,94.15,94.23,35048.0,90.943,91.0008,90.6637,90.7408,35048.0
2022-05-09 13:00:00,94.2,94.63,94.16,94.62,29538.0,90.7119,91.126,90.6734,91.1163,29538.0
2022-05-09 13:10:00,94.58,94.76,94.56,94.65,33961.0,91.0778,91.2511,91.0586,91.1452,33961.0
2022-05-09 13:20:00,94.65,94.91,94.47,94.89,28799.0,91.1452,91.3956,90.9719,91.3763,28799.0
2022-05-09 13:30:00,94.86,94.97,94.49,94.54,29863.0,91.3474,91.4534,90.9911,91.0393,29863.0
2022-05-09 13:40:00,94.54,94.78,94.45,94.51,28376.0,91.0393,91.2704,90.9526,91.0104,28376.0
2022-05-09 13:50:00,94.48,94.53,94.09,94.24,49921.0,90.9815,91.0297,90.606,90.7504,49921.0
2022-05-09 14:00:00,94.23,94.4,94.08,94.15,51286.0,90.7408,90.9045,90.5963,90.6637,51286.0
2022-05-09 14:10:00,94.15,94.44,94.1,94.37,25003.0,90.6637,90.943,90.6156,90.8756,25003.0
2022-05-09 14:20:00,94.33,94.33,93.71,93.89,139144.0,90.8371,90.8371,90.24,90.4134,139144.0
2022-05-09 14:30:00,93.88,94.09,93.6,93.93,43674.0,90.4037,90.606,90.1341,90.4519,43674.0
2022-05-09 14:40:00,93.9,94.2,93.82,93.9,37909.0,90.423,90.7119,90.346,90.423,37909.0
2022-05-09 14:50:00,93.9,94.31,93.76,94.23,56457.0,90.423,90.8178,90.2882,90.7408,56457.0
2022-05-09 15:00:00,94.26,94.46,94.05,94.14,46766.0,90.7697,90.9623,90.5674,90.6541,46766.0
2022-05-09 15:10:00,94.15,94.53,94.1,94.33,46590.0,90.6637,91.0297,90.6156,90.8371,46590.0
2022-05-09 15:20:00,94.32,94.32,93.77,93.95,30616.0,90.8274,90.8274,90.2978,90.4711,30616.0
2022-05-09 15:30:00,93.94,93.99,93.69,93.84,56793.0,90.4615,90.5097,90.2208,90.3652,56793.0
2022-05-09 15:40:00,93.81,93.82,93.27,93.33,63245.0,90.3363,90.346,89.8163,89.8741,63245.0
2022-05-09 15:50:00,93.34,93.62,93.03,93.41,225072.0,89.8837,90.1534,89.5852,89.9511,225072.0
2022-05-10 09:30:00,94.68,95.12,93.86,93.96,56053.0,91.1741,91.5978,90.3845,90.4808,56053.0
2022-05-10 09:40:00,94.06,94.07,91.5,91.67,108033.0,90.5771,90.5867,88.1119,88.2756,108033.0
2022-05-10 09:50:00,91.63,91.91,91.09,91.45,80007.0,88.237,88.5067,87.717,88.0637,80007.0
2022-05-10 10:00:00,91.47,92.22,91.04,91.69,58481.0,88.083,88.8052,87.6689,88.2948,58481.0
2022-05-10 10:10:00,91.73,92.07,90.78,90.96,332985.0,88.3333,88.6608,87.4185,87.5919,332985.0
2022-05-10 10:20:00,91.01,91.38,90.81,90.84,116285.0,87.64,87.9963,87.4474,87.4763,116285.0
2022-05-10 10:30:00,90.91,91.21,90.8,91.01,106673.0,87.5437,87.8326,87.4378,87.64,106673.0
2022-05-10 10:40:00,91.0,91.12,90.55,90.69,70752.0,87.6304,87.7459,87.197,87.3319,70752.0
2022-05-10 10:50:00,90.67,90.67,89.97,90.05,66872.0,87.3126,87.3126,86.6385,86.7156,66872.0
2022-05-10 11:00:00,90.02,90.1,89.29,89.4,214347.0,86.6867,86.7637,85.9837,86.0896,214347.0
2022-05-10 11:10:00,89.4,89.8,89.05,89.21,282640.0,86.0896,86.4748,85.7526,85.9067,282640.0
2022-05-10 11:20:00,89.23,89.32,88.63,88.95,234649.0,85.9259,86.0126,85.3481,85.6563,234649.0
2022-05-10 11:30:00,88.95,89.07,88.34,89.02,90370.0,85.6563,85.7718,85.0689,85.7237,90370.0
2022-05-10 11:40:00,89.0,89.08,87.82,88.06,133246.0,85.7044,85.7815,84.5681,84.7992,133246.0
2022-05-10 11:50:00,88.08,88.5,87.89,88.12,144618.0,84.8185,85.2229,84.6355,84.857,144618.0
2022-05-10 12:00:00,88.14,88.6,87.99,88.08,47776.0,84.8763,85.3192,84.7318,84.8185,47776.0
2022-05-10 12:10:00,88.07,88.76,87.88,88.44,115054.0,84.8089,85.4733,84.6259,85.1652,115054.0
2022-05-10 12:20:00,88.39,88.72,88.32,88.6,34267.0,85.117,85.4348,85.0496,85.3192,34267.0
2022-05-10 12:30:00,88.63,88.74,88.27,88.61,62002.0,85.3481,85.4541,85.0015,85.3289,62002.0
2022-05-10 12:40:00,88.59,89.65,88.57,89.56,63790.0,85.3096,86.3304,85.2904,86.2437,63790.0
2022-05-10 12:50:00,89.53,89.59,88.92,89.09,39726.0,86.2148,86.2726,85.6274,85.7911,39726.0
2022-05-10 13:00:00,89.09,89.4,88.9,89.36,37650.0,85.7911,86.0896,85.6081,86.0511,37650.0
2022-05-10 13:10:00,89.37,89.37,88.92,89.03,33941.0,86.0607,86.0607,85.6274,85.7333,33941.0
2022-05-10 13:20:00,89.09,89.75,88.88,89.7,24825.0,85.7911,86.4267,85.5889,86.3785,24825.0
2022-05-10 13:30:00,89.73,90.44,89.73,90.36,54518.0,86.4074,87.0911,86.4074,87.0141,54518.0
2022-05-10 13:40:00,90.41,90.74,90.29,90.54,31383.0,87.0622,87.38,86.9467,87.1874,31383.0
2022-05-10 13:50:00,90.56,90.72,90.3,90.68,32433.0,87.2067,87.3607,86.9563,87.3222,32433.0
2022-05-10 14:00:00,90.68,90.85,90.1,90.25,60971.0,87.3222,87.4859,86.7637,86.9081,60971.0
2022-05-10 14:10:00,90.28,90.67,89.89,90.27,56981.0,86.937,87.3126,86.5615,86.9274,56981.0
2022-05-10 14:20:00,90.3,90.38,89.66,89.86,62995.0,86.9563,87.0333,86.34,86.5326,62995.0
2022-05-10 14:30:00,89.86,90.03,89.63,89.67,28535.0,86.5326,86.6963,86.3111,86.3496,28535.0
2022-05-10 14:40:00,89.65,90.14,89.39,89.6,44555.0,86.3304,86.8022,86.08,86.2822,44555.0
2022-05-10 14:50:00,89.68,89.81,89.27,89.53,36951.0,86.3593,86.4844,85.9644,86.2148,36951.0
2022-05-10 15:00:00,89.58,90.12,89.48,89.73,27765.0,86.263,86.783,86.1667,86.4074,27765.0
2022-05-10 15:10:00,89.73,90.05,89.7,89.98,32528.0,86.4074,86.7156,86.3785,86.6481,32528.0
2022-05-10 15:20:00,89.98,89.98,89.49,89.64,37943.0,86.6481,86.6481,86.1763,86.3207,37943.0
2022-05-10 15:30:00,89.61,89.61,89.25,89.41,44633.0,86.2918,86.2918,85.9452,86.0992,44633.0
2022-05-10 15:40:00,89.39,89.78,89.12,89.6,82531.0,86.08,86.4555,85.82,86.2822,82531.0
2022-05-10 15:50:00,89.51,89.73,89.3,89.62,267478.0,86.1955,86.4074,85.9933,86.3015,267478.0
2022-05-11 09:30:00,89.22,89.58,88.5,88.58,82120.0,85.9163,86.263,85.2229,85.3,82120.0
2022-05-11 09:40:00,88.57,89.93,88.27,89.73,33342.0,85.2904,86.6,85.0015,86.4074,33342.0
2022-05-11 09:50:00,89.71,90.49,89.62,90.39,36011.0,86.3881,87.1393,86.3015,87.043,36011.0
2022-05-11 10:00:00,90.38,90.49,89.57,89.6,125275.0,87.0333,87.1393,86.2533,86.2822,125275.0
2022-05-11 10:10:00,89.54,89.92,89.3,89.88,64733.0,86.2244,86.5904,85.9933,86.5518,64733.0
2022-05-11 10:20:00,89.84,90.21,89.64,90.0,36779.0,86.5133,86.8696,86.3207,86.6674,36779.0
2022-05-11 10:30:00,89.96,90.09,89.16,89.58,58986.0,86.6289,86.7541,85.8585,86.263,58986.0
2022-05-11 10:40:00,89.56,90.12,89.47,90.0,63831.0,86.2437,86.783,86.157,86.6674,63831.0
2022-05-11 10:50:00,90.0,90.0,89.39,89.59,91899.0,86.6674,86.6674,86.08,86.2726,91899.0
2022-05-11 11:00:00,89.57,89.59,89.05,89.11,35176.0,86.2533,86.2726,85.7526,85.8104,35176.0
2022-05-11 11:10:00,89.14,89.4,88.73,88.89,31019.0,85.8392,86.0896,85.4444,85.5985,31019.0
2022-05-11 11:20:00,88.87,89.35,88.87,89.26,24827.0,85.5792,86.0415,85.5792,85.9548,24827.0
2022-05-11 11:30:00,89.24,89.62,89.04,89.4,17256.0,85.9355,86.3015,85.743,86.0896,17256.0
2022-05-11 11:40:00,89.37,89.53,89.14,89.18,16119.0,86.0607,86.2148,85.8392,85.8778,16119.0
2022-05-11 11:50:00,89.23,89.23,88.73,88.94,15958.0,85.9259,85.9259,85.4444,85.6467,15958.0
2022-05-11 12:00:00,88.93,89.04,88.74,88.81,17368.0,85.637,85.743,85.4541,85.5215,17368.0
2022-05-11 12:10:00,88.75,88.99,88.72,88.76,20227.0,85.4637,85.6948,85.4348,85.4733,20227.0
2022-05-11 12:20:00,88.74,89.16,88.55,88.63,72932.0,85.4541,85.8585,85.2711,85.3481,72932.0
2022-05-11 12:30:00,88.59,88.68,88.38,88.55,36034.0,85.3096,85.3963,85.1074,85.2711,36034.0
2022-05-11 12:40:00,88.56,88.72,88.35,88.63,35501.0,85.2807,85.4348,85.0785,85.3481,35501.0
2022-05-11 12:50:00,88.6,88.63,88.24,88.39,51810.0,85.3192,85.3481,84.9726,85.117,51810.0
2022-05-11 13:00:00,88.39,88.41,88.03,88.04,17202.0,85.117,85.1363,84.7703,84.78,17202.0
2022-05-11 13:10:00,88.04,88.21,88.0,88.09,23929.0,84.78,84.9437,84.7415,84.8281,23929.0
2022-05-11 13:20:00,88.1,88.39,87.98,88.02,31738.0,84.8378,85.117,84.7222,84.7607,31738.0
2022-05-11 13:30:00,88.0,88.27,87.92,88.0,36243.0,84.7415,85.0015,84.6644,84.7415,36243.0
2022-05-11 13:40:00,88.01,88.1,87.81,88.03,81524.0,84.7511,84.8378,84.5585,84.7703,81524.0
2022-05-11 13:50:00,88.03,88.13,87.75,87.8,84516.0,84.7703,84.8666,84.5007,84.5489,84516.0
2022-05-11 14:00:00,87.88,88.57,87.87,88.38,37070.0,84.6259,85.2904,84.6163,85.1074,37070.0
2022-05-11 14:10:00,88.36,88.55,88.12,88.43,34936.0,85.0881,85.2711,84.857,85.1555,34936.0
2022-05-11 14:20:00,88.41,88.96,88.12,88.7,43098.0,85.1363,85.6659,84.857,85.4155,43098.0
2022-05-11 14:30:00,88.75,89.04,88.62,88.86,36987.0,85.4637,85.743,85.3385,85.5696,36987.0
2022-05-11 14:40:00,88.86,89.17,88.71,88.79,23129.0,85.5696,85.8681,85.4252,85.5022,23129.0
2022-05-11 14:50:00,88.87,88.87,88.21,88.43,35245.0,85.5792,85.5792,84.9437,85.1555,35245.0
2022-05-11 15:00:00,88.42,88.53,88.21,88.47,30452.0,85.1459,85.2518,84.9437,85.1941,30452.0
2022-05-11 15:10:00,88.43,88.57,88.14,88.47,38344.0,85.1555,85.2904,84.8763,85.1941,38344.0
2022-05-11 15:20:00,88.42,88.52,88.21,88.39,36453.0,85.1459,85.2422,84.9437,85.117,36453.0
2022-05-11 15:30:00,88.39,88.49,88.04,88.06,40146.0,85.117,85.2133,84.78,84.7992,40146.0
2022-05-11 15:40:00,88.08,88.24,87.99,87.99,89549.0,84.8185,84.9726,84.7318,84.7318,89549.0
2022-05-11 15:50:00,88.01,88.05,87.68,87.88,292885.0,84.7511,84.7896,84.4333,84.6259,292885.0
2022-05-12 09:30:00,87.15,87.78,86.96,87.61,78096.0,83.9229,84.5296,83.74,84.3659,78096.0
2022-05-12 09:40:00,87.5,87.96,87.23,87.8,26500.0,84.26,84.7029,84.0,84.5489,26500.0
2022-05-12 09:50:00,87.74,88.18,87.48,87.91,35816.0,84.4911,84.9148,84.2407,84.6548,35816.0
2022-05-12 10:00:00,87.85,89.02,87.58,88.91,41770.0,84.597,85.7237,84.337,85.6178,41770.0
2022-05-12 10:10:00,88.85,88.88,88.36,88.52,53414.0,85.56,85.5889,85.0881,85.2422,53414.0
2022-05-12 10:20:00,88.49,89.03,88.19,88.32,117785.0,85.2133,85.7333,84.9244,85.0496,117785.0
2022-05-12 10:30:00,88.35,88.56,87.91,88.53,49323.0,85.0785,85.2807,84.6548,85.2518,49323.0
2022-05-12 10:40:00,88.48,88.85,88.18,88.79,55269.0,85.2037,85.56,84.9148,85.5022,55269.0
2022-05-12 10:50:00,88.81,89.32,88.78,89.31,61232.0,85.5215,86.0126,85.4926,86.003,61232.0
2022-05-12 11:00:00,89.33,89.68,89.17,89.56,30062.0,86.0222,86.3593,85.8681,86.2437,30062.0
2022-05-12 11:10:00,89.62,89.66,89.18,89.28,30339.0,86.3015,86.34,85.8778,85.9741,30339.0
2022-05-12 11:20:00,89.31,89.51,89.19,89.26,36870.0,86.003,86.1955,85.8874,85.9548,36870.0
2022-05-12 11:30:00,89.32,89.42,88.76,89.04,21671.0,86.0126,86.1089,85.4733,85.743,21671.0
2022-05-12 11:40:00,88.95,88.95,88.42,88.44,43831.0,85.6563,85.6563,85.1459,85.1652,43831.0
2022-05-12 11:50:00,88.36,88.47,88.06,88.13,71795.0,85.0881,85.1941,84.7992,84.8666,71795.0
2022-05-12 12:00:00,88.1,88.24,87.91,88.13,42041.0,84.8378,84.9726,84.6548,84.8666,42041.0
2022-05-12 12:10:00,88.09,88.28,87.93,88.23,24571.0,84.8281,85.0111,84.6741,84.9629,24571.0
2022-05-12 12:20:00,88.19,88.4,88.13,88.27,8992.0,84.9244,85.1266,84.8666,85.0015,8992.0
2022-05-12 12:30:00,88.34,88.64,88.27,88.29,9231.0,85.0689,85.3578,85.0015,85.0207,9231.0
2022-05-12 12:40:00,88.26,88.64,88.12,88.43,12312.0,84.9918,85.3578,84.857,85.1555,12312.0
2022-05-12 12:50:00,88.51,88.52,88.26,88.26,7525.0,85.2326,85.2422,84.9918,84.9918,7525.0
2022-05-12 13:00:00,88.05,88.18,87.81,87.96,18343.0,84.7896,84.9148,84.5585,84.7029,18343.0
2022-05-12 13:10:00,88.1,88.44,87.96,88.23,45445.0,84.8378,85.1652,84.7029,84.9629,45445.0
2022-05-12 13:20:00,88.3,88.48,88.14,88.22,27380.0,85.0304,85.2037,84.8763,84.9533,27380.0
2022-05-12 13:30:00,88.2,88.31,87.99,88.02,86432.0,84.9341,85.04,84.7318,84.7607,86432.0
2022-05-12 13:40:00,88.02,88.02,87.4,87.42,58044.0,84.7607,84.7607,84.1637,84.1829,58044.0
2022-05-12 13:50:00,87.37,87.61,87.31,87.51,78881.0,84.1348,84.3659,84.077,84.2696,78881.0
2022-05-12 14:00:00,87.5,87.71,87.43,87.51,35342.0,84.26,84.4622,84.1926,84.2696,35342.0
2022-05-12 14:10:00,87.5,87.8,87.32,87.8,21026.0,84.26,84.5489,84.0866,84.5489,21026.0
2022-05-12 14:20:00,87.83,87.93,87.48,87.64,31594.0,84.5778,84.6741,84.2407,84.3948,31594.0
2022-05-12 14:30:00,87.6,87.72,87.46,87.55,30338.0,84.3563,84.4718,84.2215,84.3081,30338.0
2022-05-12 14:40:00,87.57,87.71,87.31,87.45,33057.0,84.3274,84.4622,84.077,84.2118,33057.0
2022-05-12 14:50:00,87.42,87.61,87.33,87.45,20113.0,84.1829,84.3659,84.0963,84.2118,20113.0
2022-05-12 15:00:00,87.45,87.68,87.3,87.52,25925.0,84.2118,84.4333,84.0674,84.2792,25925.0
2022-05-12 15:10:00,87.56,88.12,87.39,88.02,22954.0,84.3178,84.857,84.154,84.7607,22954.0
2022-05-12 15:20:00,88.0,88.71,87.96,88.34,40000.0,84.7415,85.4252,84.7029,85.0689,40000.0
2022-05-12 15:30:00,88.28,88.75,88.27,88.73,46441.0,85.0111,85.4637,85.0015,85.4444,46441.0
2022-05-12 15:40:00,88.78,88.99,88.54,88.67,93445.0,85.4926,85.6948,85.2615,85.3867,93445.0
2022-05-12 15:50:00,88.76,89.16,88.66,89.12,220798.0,85.4733,85.8585,85.377,85.82,220798.0
2022-05-13 09:30:00,90.03,90.87,89.71,89.78,53718.0,86.6963,87.5052,86.3881,86.4555,53718.0
2022-05-13 09:40:00,89.83,90.91,89.73,90.68,30464.0,86.5037,87.5437,86.4074,87.3222,30464.0
2022-05-13 09:50:00,90.67,90.98,90.18,90.81,33717.0,87.3126,87.6111,86.8407,87.4474,33717.0
2022-05-13 10:00:00,90.81,91.36,90.68,91.22,37021.0,87.4474,87.977,87.3222,87.8422,37021.0
2022-05-13 10:10:00,91.26,91.55,91.13,91.46,29377.0,87.8807,88.16,87.7556,88.0733,29377.0
2022-05-13 10:20:00,91.46,91.86,91.44,91.73,35403.0,88.0733,88.4585,88.0541,88.3333,35403.0
2022-05-13 10:30:00,91.75,92.09,91.49,91.6,58891.0,88.3526,88.68,88.1022,88.2082,58891.0
2022-05-13 10:40:00,91.58,91.63,91.2,91.45,40431.0,88.1889,88.237,87.823,88.0637,40431.0
2022-05-13 10:50:00,91.42,91.6,91.21,91.21,25357.0,88.0348,88.2082,87.8326,87.8326,25357.0
2022-05-13 11:00:00,91.2,91.42,91.09,91.37,28433.0,87.823,88.0348,87.717,87.9867,28433.0
2022-05-13 11:10:00,91.39,91.59,91.33,91.38,27081.0,88.0059,88.1985,87.9482,87.9963,27081.0
2022-05-13 11:20:00,91.4,91.73,91.4,91.58,20385.0,88.0156,88.3333,88.0156,88.1889,20385.0
2022-05-13 11:30:00,91.6,91.69,91.38,91.43,35135.0,88.2082,88.2948,87.9963,88.0445,35135.0
2022-05-13 11:40:00,91.41,91.63,91.36,91.48,47442.0,88.0252,88.237,87.977,88.0926,47442.0
2022-05-13 11:50:00,91.51,91.65,91.42,91.46,24165.0,88.1215,88.2563,88.0348,88.0733,24165.0
2022-05-13 12:00:00,91.47,91.95,91.43,91.95,21763.0,88.083,88.5452,88.0445,88.5452,21763.0
2022-05-13 12:10:00,91.97,92.06,91.86,91.95,22692.0,88.5645,88.6511,88.4585,88.5452,22692.0
2022-05-13 12:20:00,91.97,92.0,91.78,91.96,13393.0,88.5645,88.5933,88.3815,88.5548,13393.0
2022-05-13 12:30:00,92.0,92.19,91.92,91.99,28842.0,88.5933,88.7763,88.5163,88.5837,28842.0
2022-05-13 12:40:00,92.02,92.1,91.85,91.89,14985.0,88.6126,88.6896,88.4489,88.4874,14985.0
2022-05-13 12:50:00,91.88,91.89,91.53,91.8,30711.0,88.4778,88.4874,88.1407,88.4008,30711.0
2022-05-13 13:00:00,91.81,91.97,91.68,91.86,25973.0,88.4104,88.5645,88.2852,88.4585,25973.0
2022-05-13 13:10:00,91.92,91.99,91.64,91.72,48879.0,88.5163,88.5837,88.2467,88.3237,48879.0
2022-05-13 13:20:00,91.74,91.83,91.63,91.67,18067.0,88.343,88.4296,88.237,88.2756,18067.0
2022-05-13 13:30:00,91.7,91.75,91.43,91.44,11475.0,88.3045,88.3526,88.0445,88.0541,11475.0
2022-05-13 13:40:00,91.44,91.52,91.26,91.49,19636.0,88.0541,88.1311,87.8807,88.1022,19636.0
2022-05-13 13:50:00,91.51,91.51,91.14,91.29,33484.0,88.1215,88.1215,87.7652,87.9096,33484.0
2022-05-13 14:00:00,91.28,91.29,90.96,91.15,24731.0,87.9,87.9096,87.5919,87.7748,24731.0
2022-05-13 14:10:00,91.15,91.41,91.07,91.37,25726.0,87.7748,88.0252,87.6978,87.9867,25726.0
2022-05-13 14:20:00,91.38,91.38,91.03,91.18,21532.0,87.9963,87.9963,87.6593,87.8037,21532.0
2022-05-13 14:30:00,91.25,91.59,91.24,91.35,18450.0,87.8711,88.1985,87.8615,87.9674,18450.0
2022-05-13 14:40:00,91.37,91.52,91.27,91.37,18174.0,87.9867,88.1311,87.8904,87.9867,18174.0
2022-05-13 14:50:00,91.36,91.8,91.36,91.63,24966.0,87.977,88.4008,87.977,88.237,24966.0
2022-05-13 15:00:00,91.65,91.81,91.57,91.73,29843.0,88.2563,88.4104,88.1793,88.3333,29843.0
2022-05-13 15:10:00,91.78,92.09,91.76,92.04,24797.0,88.3815,88.68,88.3622,88.6319,24797.0
2022-05-13 15:20:00,92.02,92.13,91.94,92.11,40256.0,88.6126,88.7185,88.5356,88.6993,40256.0
2022-05-13 15:30:00,92.12,92.16,91.51,91.81,48471.0,88.7089,88.7474,88.1215,88.4104,48471.0
2022-05-13 15:40:00,91.8,92.11,91.77,91.98,79369.0,88.4008,88.6993,88.3719,88.5741,79369.0
2022-05-13 15:50:00,91.99,92.2,91.73,92.05,301533.0,88.5837,88.7859,88.3333,88.6415,301533.0
2022-05-16 09:30:00,91.53,91.63,90.81,91.25,66810.0,88.1407,88.237,87.4474,87.8711,66810.0
2022-05-16 09:40:00,91.19,91.28,90.12,90.13,35871.0,87.8133,87.9,86.783,86.7926,35871.0
2022-05-16 09:50:00,90.05,90.89,90.05,90.76,15047.0,86.7156,87.5244,86.7156,87.3993,15047.0
2022-05-16 10:00:00,90.68,91.24,90.49,91.24,23189.0,87.3222,87.8615,87.1393,87.8615,23189.0
2022-05-16 10:10:00,91.21,91.6,91.17,91.35,24764.0,87.8326,88.2082,87.7941,87.9674,24764.0
2022-05-16 10:20:00,91.39,91.81,91.37,91.67,114626.0,88.0059,88.4104,87.9867,88.2756,114626.0
2022-05-16 10:30:00,91.63,91.7,91.03,91.25,41941.0,88.237,88.3045,87.6593,87.8711,41941.0
2022-05-16 10:40:00,91.21,91.35,91.03,91.05,16340.0,87.8326,87.9674,87.6593,87.6785,16340.0
2022-05-16 10:50:00,91.04,91.08,90.49,90.51,83489.0,87.6689,87.7074,87.1393,87.1585,83489.0
2022-05-16 11:00:00,90.48,90.78,90.36,90.78,61526.0,87.1296,87.4185,87.0141,87.4185,61526.0
2022-05-16 11:10:00,90.74,90.95,90.6,90.77,19590.0,87.38,87.5822,87.2452,87.4089,19590.0
2022-05-16 11:20:00,90.75,90.75,90.49,90.66,17149.0,87.3896,87.3896,87.1393,87.303,17149.0
2022-05-16 11:30:00,90.7,90.85,90.41,90.84,16866.0,87.3415,87.4859,87.0622,87.4763,16866.0
2022-05-16 11:40:00,90.85,91.21,90.64,91.06,18438.0,87.4859,87.8326,87.2837,87.6882,18438.0
2022-05-16 11:50:00,91.09,91.32,91.01,91.23,42267.0,87.717,87.9385,87.64,87.8519,42267.0
2022-05-16 12:00:00,91.3,91.45,91.02,91.02,27572.0,87.9193,88.0637,87.6496,87.6496,27572.0
2022-05-16 12:10:00,91.04,91.17,90.87,90.99,27902.0,87.6689,87.7941,87.5052,87.6207,27902.0
2022-05-16 12:20:00,90.98,91.0,90.77,90.88,29392.0,87.6111,87.6304,87.4089,87.5148,29392.0
2022-05-16 12:30:00,90.86,90.99,90.71,90.71,27544.0,87.4956,87.6207,87.3511,87.3511,27544.0
2022-05-16 12:40:00,90.74,90.98,90.71,90.94,24149.0,87.38,87.6111,87.3511,87.5726,24149.0
2022-05-16 12:50:00,90.96,91.0,90.74,90.92,18143.0,87.5919,87.6304,87.38,87.5533,18143.0
2022-05-16 13:00:00,90.9,91.15,90.78,91.11,34105.0,87.5341,87.7748,87.4185,87.7363,34105.0
2022-05-16 13:10:00,91.09,91.4,91.04,91.24,27040.0,87.717,88.0156,87.6689,87.8615,27040.0
2022-05-16 13:20:00,91.25,91.75,91.21,91.71,20648.0,87.8711,88.3526,87.8326,88.3141,20648.0
2022-05-16 13:30:00,91.71,91.86,91.66,91.74,32103.0,88.3141,88.4585,88.2659,88.343,32103.0
2022-05-16 13:40:00,91.76,91.9,91.68,91.73,23511.0,88.3622,88.497,88.2852,88.3333,23511.0
2022-05-16 13:50:00,91.75,91.91,91.61,91.73,21933.0,88.3526,88.5067,88.2178,88.3333,21933.0
2022-05-16 14:00:00,91.67,91.84,91.51,91.84,19459.0,88.2756,88.4393,88.1215,88.4393,19459.0
2022-05-16 14:10:00,91.82,91.85,91.59,91.69,23145.0,88.42,88.4489,88.1985,88.2948,23145.0
2022-05-16 14:20:00,91.66,92.05,91.63,92.04,23763.0,88.2659,88.6415,88.237,88.6319,23763.0
2022-05-16 14:30:00,92.05,92.26,91.92,91.98,23342.0,88.6415,88.8437,88.5163,88.5741,23342.0
2022-05-16 14:40:00,92.0,92.37,92.0,92.19,37733.0,88.5933,88.9496,88.5933,88.7763,37733.0
2022-05-16 14:50:00,92.17,92.17,91.9,92.1,28734.0,88.757,88.757,88.497,88.6896,28734.0
2022-05-16 15:00:00,92.1,92.3,92.05,92.15,19756.0,88.6896,88.8822,88.6415,88.7378,19756.0
2022-05-16 15:10:00,92.12,92.12,91.5,91.58,39889.0,88.7089,88.7089,88.1119,88.1889,39889.0
2022-05-16 15:20:00,91.54,91.79,91.46,91.73,30017.0,88.1504,88.3911,88.0733,88.3333,30017.0
2022-05-16 15:30:00,91.73,91.82,91.53,91.56,41488.0,88.3333,88.42,88.1407,88.1696,41488.0
2022-05-16 15:40:00,91.59,91.7,91.54,91.7,63371.0,88.1985,88.3045,88.1504,88.3045,63371.0
2022-05-16 15:50:00,91.75,92.0,91.65,91.84,268994.0,88.3526,88.5933,88.2563,88.4393,268994.0
2022-05-17 09:30:00,91.5,92.0,90.8,91.52,180225.0,88.1119,88.5933,87.4378,88.1311,180225.0
2022-05-17 09:40:00,91.59,91.89,91.5,91.53,81783.0,88.1985,88.4874,88.1119,88.1407,81783.0
2022-05-17 09:50:00,91.53,91.94,91.53,91.93,39599.0,88.1407,88.5356,88.1407,88.5259,39599.0
2022-05-17 10:00:00,91.88,92.21,91.7,91.75,45991.0,88.4778,88.7956,88.3045,88.3526,45991.0
2022-05-17 10:10:00,91.74,91.75,91.32,91.36,40020.0,88.343,88.3526,87.9385,87.977,40020.0
2022-05-17 10:20:00,91.36,91.44,90.38,90.38,50487.0,87.977,88.0541,87.0333,87.0333,50487.0
2022-05-17 10:30:00,90.41,90.52,89.96,90.08,109202.0,87.0622,87.1681,86.6289,86.7444,109202.0
2022-05-17 10:40:00,90.04,90.05,89.71,89.77,157095.0,86.7059,86.7156,86.3881,86.4459,157095.0
2022-05-17 10:50:00,89.8,89.8,89.36,89.58,50309.0,86.4748,86.4748,86.0511,86.263,50309.0
2022-05-17 11:00:00,89.55,89.98,89.55,89.74,47524.0,86.2341,86.6481,86.2341,86.417,47524.0
2022-05-17 11:10:00,89.76,89.81,89.45,89.77,30522.0,86.4363,86.4844,86.1378,86.4459,30522.0
2022-05-17 11:20:00,89.75,90.04,89.67,89.92,34651.0,86.4267,86.7059,86.3496,86.5904,34651.0
2022-05-17 11:30:00,89.94,90.15,89.89,89.98,58778.0,86.6096,86.8118,86.5615,86.6481,58778.0
2022-05-17 11:40:00,89.99,90.1,89.77,89.87,38702.0,86.6578,86.7637,86.4459,86.5422,38702.0
2022-05-17 11:50:00,89.89,90.19,89.89,90.19,39973.0,86.5615,86.8504,86.5615,86.8504,39973.0
2022-05-17 12:00:00,90.2,90.34,89.96,90.18,36481.0,86.86,86.9948,86.6289,86.8407,36481.0
2022-05-17 12:10:00,90.12,90.4,90.06,90.26,41569.0,86.783,87.0526,86.7252,86.9178,41569.0
2022-05-17 12:20:00,90.3,90.75,90.24,90.67,32048.0,86.9563,87.3896,86.8985,87.3126,32048.0
2022-05-17 12:30:00,90.65,91.03,90.6,90.92,33871.0,87.2933,87.6593,87.2452,87.5533,33871.0
2022-05-17 12:40:00,90.95,91.34,90.88,91.28,20557.0,87.5822,87.9578,87.5148,87.9,20557.0
2022-05-17 12:50:00,91.28,91.32,91.13,91.26,21045.0,87.9,87.9385,87.7556,87.8807,21045.0
2022-05-17 13:00:00,91.24,91.28,90.97,91.15,21244.0,87.8615,87.9,87.6015,87.7748,21244.0
2022-05-17 13:10:00,91.18,91.37,91.11,91.34,19453.0,87.8037,87.9867,87.7363,87.9578,19453.0
2022-05-17 13:20:00,91.33,91.53,91.24,91.53,20243.0,87.9482,88.1407,87.8615,88.1407,20243.0
2022-05-17 13:30:00,91.53,91.77,91.52,91.66,25231.0,88.1407,88.3719,88.1311,88.2659,25231.0
2022-05-17 13:40:00,91.66,91.72,91.51,91.67,18565.0,88.2659,88.3237,88.1215,88.2756,18565.0
2022-05-17 13:50:00,91.65,91.65,91.3,91.48,26890.0,88.2563,88.2563,87.9193,88.0926,26890.0
2022-05-17 14:00:00,91.51,91.75,91.35,91.75,23796.0,88.1215,88.3526,87.9674,88.3526,23796.0
2022-05-17 14:10:00,91.73,91.75,91.15,91.18,35355.0,88.3333,88.3526,87.7748,87.8037,35355.0
2022-05-17 14:20:00,91.19,91.48,90.79,91.37,34699.0,87.8133,88.0926,87.4281,87.9867,34699.0
2022-05-17 14:30:00,91.33,91.55,91.16,91.46,36858.0,87.9482,88.16,87.7844,88.0733,36858.0
2022-05-17 14:40:00,91.51,92.17,91.51,92.17,35092.0,88.1215,88.757,88.1215,88.757,35092.0
2022-05-17 14:50:00,92.16,92.32,91.99,92.17,50646.0,88.7474,88.9015,88.5837,88.757,50646.0
2022-05-17 15:00:00,92.14,92.7,92.14,92.63,66325.0,88.7282,89.2674,88.7282,89.2,66325.0
2022-05-17 15:10:00,92.63,92.63,92.37,92.57,52164.0,89.2,89.2,88.9496,89.1422,52164.0
2022-05-17 15:20:00,92.57,92.65,92.5,92.54,58950.0,89.1422,89.2193,89.0748,89.1133,58950.0
2022-05-17 15:30:00,92.54,92.71,92.46,92.65,77729.0,89.1133,89.2771,89.0363,89.2193,77729.0
2022-05-17 15:40:00,92.64,92.73,92.57,92.68,131888.0,89.2096,89.2963,89.1422,89.2482,131888.0
2022-05-17 15:50:00,92.68,93.15,92.61,93.06,415837.0,89.2482,89.7008,89.1808,89.6141,415837.0
2022-05-18 09:30:00,95.39,95.69,93.59,94.53,742954.0,91.8578,92.1467,90.1245,91.0297,742954.0
2022-05-18 09:40:00,94.54,95.47,93.95,95.4,279447.0,91.0393,91.9349,90.4711,91.8674,279447.0
2022-05-18 09:50:00,95.4,97.03,95.38,96.69,301216.0,91.8674,93.4371,91.8482,93.1097,301216.0
2022-05-18 10:00:00,96.7,97.58,96.48,96.92,334010.0,93.1193,93.9667,92.9075,93.3312,334010.0
2022-05-18 10:10:00,96.93,97.23,96.59,96.83,156670.0,93.3408,93.6297,93.0134,93.2445,156670.0
2022-05-18 10:20:00,96.84,98.41,96.82,98.2,139947.0,93.2541,94.766,93.2349,94.5638,139947.0
2022-05-18 10:30:00,98.16,98.28,96.74,97.07,150129.0,94.5252,94.6408,93.1578,93.4756,150129.0
2022-05-18 10:40:00,97.08,97.14,96.42,96.9,75320.0,93.4852,93.543,92.8497,93.3119,75320.0
2022-05-18 10:50:00,96.86,97.33,96.45,96.85,72332.0,93.2734,93.726,92.8786,93.2638,72332.0
2022-05-18 11:00:00,96.86,96.91,95.62,95.65,62148.0,93.2734,93.3215,92.0793,92.1082,62148.0
2022-05-18 11:10:00,95.64,95.64,94.68,94.73,52214.0,92.0986,92.0986,91.1741,91.2223,52214.0
2022-05-18 11:20:00,94.76,94.83,93.86,94.11,78290.0,91.2511,91.3186,90.3845,90.6252,78290.0
2022-05-18 11:30:00,94.07,94.49,93.68,94.23,67147.0,90.5867,90.9911,90.2111,90.7408,67147.0
2022-05-18 11:40:00,94.25,94.73,94.2,94.63,34986.0,90.76,91.2223,90.7119,91.126,34986.0
2022-05-18 11:50:00,94.63,94.82,94.1,94.13,46698.0,91.126,91.3089,90.6156,90.6445,46698.0
2022-05-18 12:00:00,94.07,94.19,93.86,94.18,87698.0,90.5867,90.7023,90.3845,90.6926,87698.0
2022-05-18 12:10:00,94.18,94.83,94.1,94.66,64902.0,90.6926,91.3186,90.6156,91.1548,64902.0
2022-05-18 12:20:00,94.66,94.83,94.45,94.69,62848.0,91.1548,91.3186,90.9526,91.1837,62848.0
2022-05-18 12:30:00,94.64,94.96,94.59,94.93,35714.0,91.1356,91.4437,91.0874,91.4149,35714.0
2022-05-18 12:40:00,94.95,95.38,94.81,95.31,48606.0,91.4341,91.8482,91.2993,91.7808,48606.0
2022-05-18 12:50:00,95.29,95.62,94.87,95.03,94324.0,91.7615,92.0793,91.3571,91.5111,94324.0
2022-05-18 13:00:00,95.06,95.18,94.39,94.4,44145.0,91.54,91.6556,90.8948,90.9045,44145.0
2022-05-18 13:10:00,94.42,94.45,93.57,93.68,64390.0,90.9237,90.9526,90.1052,90.2111,64390.0
2022-05-18 13:20:00,93.69,93.98,93.66,93.86,81113.0,90.2208,90.5,90.1919,90.3845,81113.0
2022-05-18 13:30:00,93.83,94.06,93.46,93.57,83349.0,90.3556,90.5771,89.9993,90.1052,83349.0
2022-05-18 13:40:00,93.55,93.55,92.79,92.91,39646.0,90.0859,90.0859,89.3541,89.4696,39646.0
2022-05-18 13:50:00,92.91,93.01,92.46,92.61,80643.0,89.4696,89.5659,89.0363,89.1808,80643.0
2022-05-18 14:00:00,92.6,92.92,92.58,92.89,61425.0,89.1711,89.4793,89.1519,89.4504,61425.0
2022-05-18 14:10:00,92.95,93.03,92.7,92.9,51520.0,89.5082,89.5852,89.2674,89.46,51520.0
2022-05-18 14:20:00,92.92,93.01,92.71,92.81,32075.0,89.4793,89.5659,89.2771,89.3734,32075.0
2022-05-18 14:30:00,92.82,92.96,92.49,92.64,79999.0,89.383,89.5178,89.0652,89.2096,79999.0
2022-05-18 14:40:00,92.64,93.23,92.64,93.12,81469.0,89.2096,89.7778,89.2096,89.6719,81469.0
2022-05-18 14:50:00,93.17,93.3,92.53,92.7,60619.0,89.72,89.8452,89.1037,89.2674,60619.0
2022-05-18 15:00:00,92.7,92.95,92.62,92.86,57133.0,89.2674,89.5082,89.1904,89.4215,57133.0
2022-05-18 15:10:00,92.86,92.86,92.35,92.61,87419.0,89.4215,89.4215,88.9304,89.1808,87419.0
2022-05-18 15:20:00,92.59,92.73,92.33,92.41,69143.0,89.1615,89.2963,88.9111,88.9882,69143.0
2022-05-18 15:30:00,92.45,92.91,92.16,92.79,106029.0,89.0267,89.4696,88.7474,89.3541,106029.0
2022-05-18 15:40:00,92.79,92.85,92.35,92.43,150249.0,89.3541,89.4119,88.9304,89.0074,150249.0
2022-05-18 15:50:00,92.47,92.83,92.39,92.73,373898.0,89.0459,89.3926,88.9689,89.2963,373898.0
2022-05-19 09:30:00,92.03,93.03,91.21,92.53,125627.0,88.6222,89.5852,87.8326,89.1037,125627.0
2022-05-19 09:40:00,92.52,92.54,91.5,91.5,44132.0,89.0941,89.1133,88.1119,88.1119,44132.0
2022-05-19 09:50:00,91.46,92.15,91.37,91.51,38659.0,88.0733,88.7378,87.9867,88.1215,38659.0
2022-05-19 10:00:00,91.56,93.21,91.41,93.02,94677.0,88.1696,89.7585,88.0252,89.5756,94677.0
2022-05-19 10:10:00,92.95,94.59,92.85,94.13,117617.0,89.5082,91.0874,89.4119,90.6445,117617.0
2022-05-19 10:20:00,94.19,94.48,93.87,94.06,93006.0,90.7023,90.9815,90.3941,90.5771,93006.0
2022-05-19 10:30:00,94.05,94.67,93.8,94.06,111919.0,90.5674,91.1645,90.3267,90.5771,111919.0
2022-05-19 10:40:00,94.01,94.23,93.64,94.04,101099.0,90.5289,90.7408,90.1726,90.5578,101099.0
2022-05-19 10:50:00,93.99,94.28,93.75,94.0,194598.0,90.5097,90.7889,90.2785,90.5193,194598.0
2022-05-19 11:00:00,94.0,94.04,92.89,93.05,78115.0,90.5193,90.5578,89.4504,89.6045,78115.0
2022-05-19 11:10:00,93.06,93.42,92.46,92.62,51123.0,89.6141,89.9608,89.0363,89.1904,51123.0
2022-05-19 11:20:00,92.58,92.88,92.29,92.29,34247.0,89.1519,89.4408,88.8726,88.8726,34247.0
2022-05-19 11:30:00,92.39,93.2,92.38,93.09,41501.0,88.9689,89.7489,88.9593,89.643,41501.0
2022-05-19 11:40:00,93.07,93.59,93.06,93.59,38946.0,89.6237,90.1245,89.6141,90.1245,38946.0
2022-05-19 11:50:00,93.56,93.57,93.01,93.32,39836.0,90.0956,90.1052,89.5659,89.8645,39836.0
2022-05-19 12:00:00,93.31,94.04,93.26,93.99,31537.0,89.8548,90.5578,89.8067,90.5097,31537.0
2022-05-19 12:10:00,94.04,94.25,93.67,93.69,34926.0,90.5578,90.76,90.2015,90.2208,34926.0
2022-05-19 12:20:00,93.73,93.93,93.36,93.83,35755.0,90.2593,90.4519,89.903,90.3556,35755.0
2022-05-19 12:30:00,93.87,93.94,93.2,93.24,22944.0,90.3941,90.4615,89.7489,89.7874,22944.0
2022-05-19 12:40:00,93.19,93.22,92.84,92.97,26381.0,89.7393,89.7682,89.4022,89.5274,26381.0
2022-05-19 12:50:00,93.04,93.23,92.96,93.1,19847.0,89.5948,89.7778,89.5178,89.6526,19847.0
2022-05-19 13:00:00,93.1,93.29,92.91,93.03,20239.0,89.6526,89.8356,89.4696,89.5852,20239.0
2022-05-19 13:10:00,93.03,93.26,92.66,93.2,24161.0,89.5852,89.8067,89.2289,89.7489,24161.0
2022-05-19 13:20:00,93.23,93.43,93.11,93.31,20318.0,89.7778,89.9704,89.6622,89.8548,20318.0
2022-05-19 13:30:00,93.31,93.6,93.24,93.48,59405.0,89.8548,90.1341,89.7874,90.0185,59405.0
2022-05-19 13:40:00,93.42,93.53,92.93,92.98,26812.0,89.9608,90.0667,89.4889,89.5371,26812.0
2022-05-19 13:50:00,92.97,94.39,92.94,94.22,38007.0,89.5274,90.8948,89.4985,90.7311,38007.0
2022-05-19 14:00:00,94.24,94.25,93.73,93.85,50660.0,90.7504,90.76,90.2593,90.3748,50660.0
2022-05-19 14:10:00,93.87,94.07,93.8,93.86,39949.0,90.3941,90.5867,90.3267,90.3845,39949.0
2022-05-19 14:20:00,93.86,94.0,93.48,93.61,47620.0,90.3845,90.5193,90.0185,90.1437,47620.0
2022-05-19 14:30:00,93.62,94.18,93.5,94.06,41561.0,90.1534,90.6926,90.0378,90.5771,41561.0
2022-05-19 14:40:00,94.02,94.13,93.6,94.13,59905.0,90.5385,90.6445,90.1341,90.6445,59905.0
2022-05-19 14:50:00,94.18,94.45,94.02,94.25,47800.0,90.6926,90.9526,90.5385,90.76,47800.0
2022-05-19 15:00:00,94.27,94.39,94.0,94.01,60814.0,90.7793,90.8948,90.5193,90.5289,60814.0
2022-05-19 15:10:00,93.97,94.17,93.83,93.92,74241.0,90.4904,90.683,90.3556,90.4422,74241.0
2022-05-19 15:20:00,93.91,93.99,93.55,93.55,73229.0,90.4326,90.5097,90.0859,90.0859,73229.0
2022-05-19 15:30:00,93.55,93.61,93.1,93.28,110090.0,90.0859,90.1437,89.6526,89.8259,110090.0
2022-05-19 15:40:00,93.26,93.5,93.0,93.09,114324.0,89.8067,90.0378,89.5563,89.643,114324.0
2022-05-19 15:50:00,93.09,93.16,92.61,92.69,451858.0,89.643,89.7104,89.1808,89.2578,451858.0
2022-05-20 09:30:00,70.05,74.65,69.74,72.16,4149862.0,67.4561,71.8858,67.1576,69.488,4149862.0
2022-05-20 09:40:00,72.2,73.7,71.38,71.75,2062483.0,69.5265,70.971,68.7369,69.0932,2062483.0
2022-05-20 09:50:00,71.75,72.35,71.04,71.44,1285525.0,69.0932,69.671,68.4095,68.7947,1285525.0
2022-05-20 10:00:00,71.45,71.97,70.93,71.71,1100773.0,68.8043,69.305,68.3035,69.0547,1100773.0
2022-05-20 10:10:00,71.72,72.77,71.31,72.47,1150610.0,69.0643,70.0754,68.6695,69.7865,1150610.0
2022-05-20 10:20:00,72.47,73.12,72.18,72.96,860637.0,69.7865,70.4124,69.5073,70.2584,860637.0
2022-05-20 10:30:00,72.9,73.25,72.62,72.71,994068.0,70.2006,70.5376,69.931,70.0176,994068.0
2022-05-20 10:40:00,72.71,73.7,72.67,73.15,914960.0,70.0176,70.971,69.9791,70.4413,914960.0
2022-05-20 10:50:00,73.18,73.25,72.2,72.61,790472.0,70.4702,70.5376,69.5265,69.9213,790472.0
2022-05-20 11:00:00,72.63,72.96,72.05,72.12,678281.0,69.9406,70.2584,69.3821,69.4495,678281.0
2022-05-20 11:10:00,72.12,72.37,71.82,72.05,615925.0,69.4495,69.6902,69.1606,69.3821,615925.0
2022-05-20 11:20:00,72.03,72.53,71.93,72.08,436686.0,69.3628,69.8443,69.2665,69.411,436686.0
2022-05-20 11:30:00,72.09,72.78,72.06,72.58,420064.0,69.4206,70.085,69.3917,69.8924,420064.0
2022-05-20 11:40:00,72.59,72.82,72.3,72.52,334508.0,69.9021,70.1236,69.6228,69.8347,334508.0
2022-05-20 11:50:00,72.5,72.5,71.95,72.14,399043.0,69.8154,69.8154,69.2858,69.4687,399043.0
2022-05-20 12:00:00,72.15,72.3,71.63,71.63,453468.0,69.4784,69.6228,68.9776,68.9776,453468.0
2022-05-20 12:10:00,71.64,71.82,71.0,71.05,515383.0,68.9873,69.1606,68.371,68.4191,515383.0
2022-05-20 12:20:00,71.07,71.32,70.81,70.84,367749.0,68.4384,68.6791,68.188,68.2169,367749.0
2022-05-20 12:30:00,70.86,70.86,70.37,70.4,408313.0,68.2361,68.2361,67.7643,67.7932,408313.0
2022-05-20 12:40:00,70.4,70.87,70.39,70.54,312350.0,67.7932,68.2458,67.7835,67.928,312350.0
2022-05-20 12:50:00,70.54,70.74,70.0,70.0,537646.0,67.928,68.1206,67.408,67.408,537646.0
2022-05-20 13:00:00,70.0,70.43,70.0,70.42,305118.0,67.408,67.8221,67.408,67.8124,305118.0
2022-05-20 13:10:00,70.42,70.74,70.34,70.56,258192.0,67.8124,68.1206,67.7354,67.9472,258192.0
2022-05-20 13:20:00,70.55,70.93,70.35,70.5,313731.0,67.9376,68.3035,67.745,67.8895,313731.0
2022-05-20 13:30:00,70.5,71.18,70.49,70.97,313616.0,67.8895,68.5443,67.8798,68.3421,313616.0
2022-05-20 13:40:00,70.98,71.15,70.5,70.55,301953.0,68.3517,68.5154,67.8895,67.9376,301953.0
2022-05-20 13:50:00,70.53,70.85,70.5,70.63,267769.0,67.9184,68.2265,67.8895,68.0147,267769.0
2022-05-20 14:00:00,70.65,70.67,70.45,70.52,329987.0,68.0339,68.0532,67.8413,67.9087,329987.0
2022-05-20 14:10:00,70.51,70.71,70.41,70.42,278150.0,67.8991,68.0917,67.8028,67.8124,278150.0
2022-05-20 14:20:00,70.42,70.45,69.82,69.98,458122.0,67.8124,67.8413,67.2346,67.3887,458122.0
2022-05-20 14:30:00,69.98,70.3,69.8,70.06,319451.0,67.3887,67.6969,67.2154,67.4658,319451.0
2022-05-20 14:40:00,70.05,70.86,70.02,70.86,273665.0,67.4561,68.2361,67.4272,68.2361,273665.0
2022-05-20 14:50:00,70.85,71.53,70.7,70.81,388824.0,68.2265,68.8813,68.0821,68.188,388824.0
2022-05-20 15:00:00,70.81,71.1,70.33,70.47,297554.0,68.188,68.4672,67.7258,67.8606,297554.0
2022-05-20 15:10:00,70.49,70.57,70.28,70.45,233860.0,67.8798,67.9569,67.6776,67.8413,233860.0
2022-05-20 15:20:00,70.47,71.48,70.46,71.42,446059.0,67.8606,68.8332,67.8509,68.7754,446059.0
2022-05-20 15:30:00,71.42,72.03,71.3,71.75,518642.0,68.7754,69.3628,68.6598,69.0932,518642.0
2022-05-20 15:40:00,71.75,72.17,71.5,71.75,613001.0,69.0932,69.4976,68.8524,69.0932,613001.0
2022-05-20 15:50:00,71.77,72.13,71.72,71.87,1164015.0,69.1124,69.4591,69.0643,69.2087,1164015.0
2022-05-23 09:30:00,72.27,74.8,72.24,73.91,475568.0,69.5939,72.0302,69.565,71.1732,475568.0
2022-05-23 09:40:00,73.95,75.78,73.73,75.51,382894.0,71.2117,72.974,70.9999,72.714,382894.0
2022-05-23 09:50:00,75.51,76.37,74.96,75.25,324201.0,72.714,73.5421,72.1843,72.4636,324201.0
2022-05-23 10:00:00,75.26,76.83,75.17,76.75,288945.0,72.4732,73.9851,72.3865,73.908,288945.0
2022-05-23 10:10:00,76.77,77.43,76.73,77.08,315803.0,73.9273,74.5629,73.8888,74.2258,315803.0
2022-05-23 10:20:00,77.06,77.81,76.71,77.75,434907.0,74.2066,74.9288,73.8695,74.871,434907.0
2022-05-23 10:30:00,77.79,77.82,76.69,77.05,465310.0,74.9095,74.9384,73.8503,74.1969,465310.0
2022-05-23 10:40:00,77.05,77.44,76.81,77.26,338306.0,74.1969,74.5725,73.9658,74.3992,338306.0
2022-05-23 10:50:00,77.23,77.4,76.9,77.22,263510.0,74.3703,74.534,74.0525,74.3606,263510.0
2022-05-23 11:00:00,77.21,78.16,77.16,77.69,315089.0,74.351,75.2658,74.3029,74.8132,315089.0
2022-05-23 11:10:00,77.7,78.04,77.44,77.98,303513.0,74.8229,75.1503,74.5725,75.0925,303513.0
2022-05-23 11:20:00,77.98,78.02,77.41,77.81,174760.0,75.0925,75.131,74.5436,74.9288,174760.0
2022-05-23 11:30:00,77.8,78.03,77.43,77.48,164297.0,74.9192,75.1406,74.5629,74.611,164297.0
2022-05-23 11:40:00,77.52,77.83,77.4,77.73,125044.0,74.6495,74.948,74.534,74.8517,125044.0
2022-05-23 11:50:00,77.72,78.6,77.67,78.32,301790.0,74.8421,75.6895,74.794,75.4199,301790.0
2022-05-23 12:00:00,78.29,78.93,78.2,78.71,187043.0,75.391,76.0073,75.3043,75.7955,187043.0
2022-05-23 12:10:00,78.74,78.99,78.53,78.59,349146.0,75.8243,76.0651,75.6221,75.6799,349146.0
2022-05-23 12:20:00,78.61,78.65,78.02,78.12,211582.0,75.6992,75.7377,75.131,75.2273,211582.0
2022-05-23 12:30:00,78.14,78.53,77.82,78.53,181627.0,75.2466,75.6221,74.9384,75.6221,181627.0
2022-05-23 12:40:00,78.51,78.62,78.15,78.16,149330.0,75.6029,75.7088,75.2562,75.2658,149330.0
2022-05-23 12:50:00,78.16,78.49,77.93,78.45,152071.0,75.2658,75.5836,75.0443,75.5451,152071.0
2022-05-23 13:00:00,78.45,78.88,78.4,78.79,138484.0,75.5451,75.9592,75.4969,75.8725,138484.0
2022-05-23 13:10:00,78.78,78.88,78.54,78.69,127569.0,75.8629,75.9592,75.6318,75.7762,127569.0
2022-05-23 13:20:00,78.71,79.28,78.58,79.1,159656.0,75.7955,76.3444,75.6703,76.171,159656.0
2022-05-23 13:30:00,79.08,79.29,78.96,79.11,131441.0,76.1518,76.354,76.0362,76.1806,131441.0
2022-05-23 13:40:00,79.1,79.25,78.86,79.18,139815.0,76.171,76.3155,75.9399,76.2481,139815.0
2022-05-23 13:50:00,79.17,79.46,79.04,79.38,133570.0,76.2384,76.5177,76.1132,76.4406,133570.0
2022-05-23 14:00:00,79.39,79.47,78.95,79.12,156844.0,76.4503,76.5273,76.0266,76.1903,156844.0
2022-05-23 14:10:00,79.13,79.56,79.13,79.39,157932.0,76.1999,76.614,76.1999,76.4503,157932.0
2022-05-23 14:20:00,79.4,79.6,78.95,79.17,136642.0,76.4599,76.6525,76.0266,76.2384,136642.0
2022-05-23 14:30:00,79.19,79.67,79.16,79.6,136710.0,76.2577,76.7199,76.2288,76.6525,136710.0
2022-05-23 14:40:00,79.59,79.8,79.51,79.54,262023.0,76.6429,76.8451,76.5658,76.5947,262023.0
2022-05-23 14:50:00,79.54,79.55,78.81,79.22,197199.0,76.5947,76.6044,75.8918,76.2866,197199.0
2022-05-23 15:00:00,79.2,79.68,79.12,79.63,171880.0,76.2673,76.7295,76.1903,76.6814,171880.0
2022-05-23 15:10:00,79.67,79.75,79.27,79.5,157857.0,76.7199,76.7969,76.3347,76.5562,157857.0
2022-05-23 15:20:00,79.51,79.51,78.81,78.93,182917.0,76.5658,76.5658,75.8918,76.0073,182917.0
2022-05-23 15:30:00,78.96,79.23,78.81,78.81,171617.0,76.0362,76.2962,75.8918,75.8918,171617.0
2022-05-23 15:40:00,78.81,78.96,78.5,78.51,312080.0,75.8918,76.0362,75.5932,75.6029,312080.0
2022-05-23 15:50:00,78.51,79.01,78.42,78.74,782070.0,75.6029,76.0843,75.5162,75.8243,782070.0
2022-05-24 09:30:00,77.71,77.9,77.0,77.73,194491.0,74.8325,75.0155,74.1488,74.8517,194491.0
2022-05-24 09:40:00,77.7,77.89,76.46,76.75,182418.0,74.8229,75.0058,73.6288,73.908,182418.0
2022-05-24 09:50:00,76.7,77.07,76.38,76.45,113414.0,73.8599,74.2162,73.5517,73.6191,113414.0
2022-05-24 10:00:00,76.48,76.49,76.04,76.16,203748.0,73.648,73.6577,73.2243,73.3399,203748.0
2022-05-24 10:10:00,76.18,76.51,75.91,76.03,143501.0,73.3591,73.6769,73.0991,73.2147,143501.0
2022-05-24 10:20:00,76.02,76.76,76.02,76.73,202438.0,73.2051,73.9177,73.2051,73.8888,202438.0
2022-05-24 10:30:00,76.75,76.84,76.25,76.65,221103.0,73.908,73.9947,73.4265,73.8117,221103.0
2022-05-24 10:40:00,76.62,77.16,76.42,76.72,192279.0,73.7828,74.3029,73.5903,73.8791,192279.0
2022-05-24 10:50:00,76.72,76.94,76.58,76.82,152619.0,73.8791,74.091,73.7443,73.9754,152619.0
2022-05-24 11:00:00,76.79,76.93,76.15,76.17,81832.0,73.9466,74.0814,73.3303,73.3495,81832.0
2022-05-24 11:10:00,76.18,76.26,75.59,75.69,83011.0,73.3591,73.4362,72.791,72.8873,83011.0
2022-05-24 11:20:00,75.67,76.38,75.58,76.3,62748.0,72.868,73.5517,72.7814,73.4747,62748.0
2022-05-24 11:30:00,76.34,76.51,76.1,76.13,47410.0,73.5132,73.6769,73.2821,73.311,47410.0
2022-05-24 11:40:00,76.1,76.83,76.04,76.62,89735.0,73.2821,73.9851,73.2243,73.7828,89735.0
2022-05-24 11:50:00,76.59,76.79,76.38,76.43,60199.0,73.754,73.9466,73.5517,73.5999,60199.0
2022-05-24 12:00:00,76.42,76.74,76.27,76.69,56307.0,73.5903,73.8984,73.4458,73.8503,56307.0
2022-05-24 12:10:00,76.67,77.3,76.67,76.83,135949.0,73.831,74.4377,73.831,73.9851,135949.0
2022-05-24 12:20:00,76.83,77.69,76.73,77.42,252797.0,73.9851,74.8132,73.8888,74.5532,252797.0
2022-05-24 12:30:00,77.42,77.51,77.14,77.24,59155.0,74.5532,74.6399,74.2836,74.3799,59155.0
2022-05-24 12:40:00,77.23,77.35,77.0,77.32,48239.0,74.3703,74.4858,74.1488,74.4569,48239.0
2022-05-24 12:50:00,77.32,77.78,77.29,77.56,58589.0,74.4569,74.8999,74.428,74.688,58589.0
2022-05-24 13:00:00,77.54,77.62,77.32,77.55,65855.0,74.6688,74.7458,74.4569,74.6784,65855.0
2022-05-24 13:10:00,77.5,77.73,77.42,77.65,49340.0,74.6303,74.8517,74.5532,74.7747,49340.0
2022-05-24 13:20:00,77.67,77.77,77.53,77.72,72908.0,74.794,74.8903,74.6592,74.8421,72908.0
2022-05-24 13:30:00,77.69,78.01,77.52,77.95,55114.0,74.8132,75.1214,74.6495,75.0636,55114.0
2022-05-24 13:40:00,77.95,78.23,77.75,77.83,62090.0,75.0636,75.3332,74.871,74.948,62090.0
2022-05-24 13:50:00,77.84,77.92,77.71,77.89,45490.0,74.9577,75.0347,74.8325,75.0058,45490.0
2022-05-24 14:00:00,77.9,78.48,77.73,78.33,57967.0,75.0155,75.574,74.8517,75.4295,57967.0
2022-05-24 14:10:00,78.29,78.59,78.07,78.08,56885.0,75.391,75.6799,75.1792,75.1888,56885.0
2022-05-24 14:20:00,78.08,78.32,77.93,78.07,62903.0,75.1888,75.4199,75.0443,75.1792,62903.0
2022-05-24 14:30:00,78.04,78.33,77.96,78.33,52546.0,75.1503,75.4295,75.0732,75.4295,52546.0
2022-05-24 14:40:00,78.34,78.39,77.51,77.55,56256.0,75.4392,75.4873,74.6399,74.6784,56256.0
2022-05-24 14:50:00,77.5,77.65,77.24,77.46,72961.0,74.6303,74.7747,74.3799,74.5917,72961.0
2022-05-24 15:00:00,77.49,77.85,77.4,77.56,64094.0,74.6206,74.9673,74.534,74.688,64094.0
2022-05-24 15:10:00,77.59,77.69,77.26,77.28,64015.0,74.7169,74.8132,74.3992,74.4184,64015.0
2022-05-24 15:20:00,77.29,77.56,77.08,77.55,67442.0,74.428,74.688,74.2258,74.6784,67442.0
2022-05-24 15:30:00,77.58,77.97,77.42,77.87,108311.0,74.7073,75.0829,74.5532,74.9866,108311.0
2022-05-24 15:40:00,77.85,78.08,77.82,77.97,100056.0,74.9673,75.1888,74.9384,75.0829,100056.0
2022-05-24 15:50:00,78.0,78.07,77.43,77.62,493667.0,75.1117,75.1792,74.5629,74.7458,493667.0
2022-05-25 09:30:00,77.36,78.75,76.59,78.69,153180.0,74.4954,75.834,73.754,75.7762,153180.0
2022-05-25 09:40:00,78.71,79.48,78.51,79.2,130435.0,75.7955,76.5369,75.6029,76.2673,130435.0
2022-05-25 09:50:00,79.2,80.25,79.2,80.13,157747.0,76.2673,77.2784,76.2673,77.1629,157747.0
2022-05-25 10:00:00,80.07,80.66,79.8,80.65,111489.0,77.1051,77.6733,76.8451,77.6636,111489.0
2022-05-25 10:10:00,80.65,82.0,80.55,81.64,145222.0,77.6636,78.9636,77.5673,78.617,145222.0
2022-05-25 10:20:00,81.64,82.52,81.45,82.39,209570.0,78.617,79.4644,78.434,79.3392,209570.0
2022-05-25 10:30:00,82.35,82.57,82.04,82.18,115982.0,79.3007,79.5125,79.0022,79.137,115982.0
2022-05-25 10:40:00,82.2,82.21,81.57,81.83,139893.0,79.1562,79.1659,78.5496,78.7999,139893.0
2022-05-25 10:50:00,81.86,82.19,81.52,81.73,60809.0,78.8288,79.1466,78.5014,78.7036,60809.0
2022-05-25 11:00:00,81.76,81.83,81.42,81.63,69077.0,78.7325,78.7999,78.4051,78.6073,69077.0
2022-05-25 11:10:00,81.64,81.79,81.07,81.1,83869.0,78.617,78.7614,78.0681,78.097,83869.0
2022-05-25 11:20:00,81.09,81.09,80.56,80.91,199306.0,78.0873,78.0873,77.577,77.914,199306.0
2022-05-25 11:30:00,80.91,81.1,80.16,80.4,123570.0,77.914,78.097,77.1918,77.4229,123570.0
2022-05-25 11:40:00,80.4,80.84,80.31,80.68,67157.0,77.4229,77.8466,77.3362,77.6925,67157.0
2022-05-25 11:50:00,80.69,80.92,80.63,80.68,44817.0,77.7021,77.9236,77.6444,77.6925,44817.0
2022-05-25 12:00:00,80.73,80.92,80.4,80.42,35917.0,77.7407,77.9236,77.4229,77.4421,35917.0
2022-05-25 12:10:00,80.4,80.83,80.4,80.73,29020.0,77.4229,77.837,77.4229,77.7407,29020.0
2022-05-25 12:20:00,80.72,80.72,80.06,80.17,54396.0,77.731,77.731,77.0955,77.2014,54396.0
2022-05-25 12:30:00,80.2,80.22,79.73,79.79,56925.0,77.2303,77.2495,76.7777,76.8355,56925.0
2022-05-25 12:40:00,79.81,80.38,79.8,80.37,40837.0,76.8547,77.4036,76.8451,77.394,40837.0
2022-05-25 12:50:00,80.33,80.35,79.94,80.25,35002.0,77.3555,77.3747,76.9799,77.2784,35002.0
2022-05-25 13:00:00,80.2,80.43,80.2,80.35,34187.0,77.2303,77.4518,77.2303,77.3747,34187.0
2022-05-25 13:10:00,80.34,80.51,80.08,80.41,40261.0,77.3651,77.5288,77.1147,77.4325,40261.0
2022-05-25 13:20:00,80.4,80.66,80.4,80.61,42938.0,77.4229,77.6733,77.4229,77.6251,42938.0
2022-05-25 13:30:00,80.6,80.8,80.6,80.64,37182.0,77.6155,77.8081,77.6155,77.654,37182.0
2022-05-25 13:40:00,80.65,80.67,80.45,80.63,25597.0,77.6636,77.6829,77.471,77.6444,25597.0
2022-05-25 13:50:00,80.61,80.66,80.37,80.45,23263.0,77.6251,77.6733,77.394,77.471,23263.0
2022-05-25 14:00:00,80.41,81.0,79.9,80.32,53665.0,77.4325,78.0007,76.9414,77.3458,53665.0
2022-05-25 14:10:00,80.38,81.18,80.2,80.98,64506.0,77.4036,78.174,77.2303,77.9814,64506.0
2022-05-25 14:20:00,80.96,81.37,80.91,81.33,34484.0,77.9621,78.357,77.914,78.3184,34484.0
2022-05-25 14:30:00,81.33,81.53,81.31,81.31,32613.0,78.3184,78.511,78.2992,78.2992,32613.0
2022-05-25 14:40:00,81.36,81.51,81.29,81.33,30099.0,78.3473,78.4918,78.2799,78.3184,30099.0
2022-05-25 14:50:00,81.37,81.69,81.32,81.69,41709.0,78.357,78.6651,78.3088,78.6651,41709.0
2022-05-25 15:00:00,81.68,82.09,81.6,81.97,40588.0,78.6555,79.0503,78.5784,78.9347,40588.0
2022-05-25 15:10:00,81.97,81.98,81.77,81.8,42858.0,78.9347,78.9444,78.7421,78.771,42858.0
2022-05-25 15:20:00,81.82,81.82,81.65,81.71,37680.0,78.7903,78.7903,78.6266,78.6844,37680.0
2022-05-25 15:30:00,81.73,81.84,81.46,81.5,60053.0,78.7036,78.8096,78.4436,78.4821,60053.0
2022-05-25 15:40:00,81.48,81.6,81.31,81.33,87423.0,78.4629,78.5784,78.2992,78.3184,87423.0
2022-05-25 15:50:00,81.29,81.44,81.07,81.37,262531.0,78.2799,78.4244,78.0681,78.357,262531.0
2022-05-26 09:30:00,82.4,84.42,82.38,83.83,155730.0,79.3488,81.294,79.3296,80.7259,155730.0
2022-05-26 09:40:00,83.86,84.72,83.81,83.9,97130.0,80.7548,81.5829,80.7066,80.7933,97130.0
2022-05-26 09:50:00,83.8,84.37,83.69,84.35,83647.0,80.697,81.2459,80.5911,81.2266,83647.0
2022-05-26 10:00:00,84.44,84.64,83.99,84.2,72128.0,81.3133,81.5059,80.8799,81.0822,72128.0
2022-05-26 10:10:00,84.22,84.35,83.75,83.85,72254.0,81.1014,81.2266,80.6488,80.7451,72254.0
2022-05-26 10:20:00,83.9,84.18,83.43,83.6,179690.0,80.7933,81.0629,80.3407,80.5044,179690.0
2022-05-26 10:30:00,83.62,84.18,83.55,83.61,99929.0,80.5236,81.0629,80.4562,80.514,99929.0
2022-05-26 10:40:00,83.65,83.84,83.41,83.56,116373.0,80.5525,80.7355,80.3214,80.4659,116373.0
2022-05-26 10:50:00,83.56,83.69,83.26,83.55,68694.0,80.4659,80.5911,80.177,80.4562,68694.0
2022-05-26 11:00:00,83.54,83.95,83.51,83.94,66203.0,80.4466,80.8414,80.4177,80.8318,66203.0
2022-05-26 11:10:00,83.97,84.27,83.83,84.21,143552.0,80.8607,81.1496,80.7259,81.0918,143552.0
2022-05-26 11:20:00,84.2,84.89,84.1,84.84,122297.0,81.0822,81.7466,80.9859,81.6985,122297.0
2022-05-26 11:30:00,84.89,85.06,84.61,84.92,48817.0,81.7466,81.9103,81.477,81.7755,48817.0
2022-05-26 11:40:00,84.93,84.94,84.71,84.8,46998.0,81.7851,81.7948,81.5733,81.66,46998.0
2022-05-26 11:50:00,84.79,85.02,84.6,84.96,46545.0,81.6503,81.8718,81.4674,81.814,46545.0
2022-05-26 12:00:00,84.95,85.26,84.94,85.07,57818.0,81.8044,82.1029,81.7948,81.92,57818.0
2022-05-26 12:10:00,85.04,85.42,85.03,85.31,31399.0,81.8911,82.257,81.8814,82.1511,31399.0
2022-05-26 12:20:00,85.31,85.57,85.31,85.5,26776.0,82.1511,82.4014,82.1511,82.334,26776.0
2022-05-26 12:30:00,85.51,85.57,85.38,85.45,26596.0,82.3437,82.4014,82.2185,82.2859,26596.0
2022-05-26 12:40:00,85.46,85.8,85.35,85.79,21016.0,82.2955,82.6229,82.1896,82.6133,21016.0
2022-05-26 12:50:00,85.77,85.9,85.35,85.87,46516.0,82.594,82.7192,82.1896,82.6903,46516.0
2022-05-26 13:00:00,85.89,86.3,85.88,86.25,41012.0,82.7096,83.1044,82.7,83.0563,41012.0
2022-05-26 13:10:00,86.27,86.46,86.17,86.39,42979.0,83.0755,83.2585,82.9792,83.1911,42979.0
2022-05-26 13:20:00,86.38,86.48,86.14,86.31,46106.0,83.1814,83.2777,82.9503,83.114,46106.0
2022-05-26 13:30:00,86.34,86.5,86.26,86.45,43718.0,83.1429,83.297,83.0659,83.2489,43718.0
2022-05-26 13:40:00,86.46,86.85,86.44,86.78,58025.0,83.2585,83.634,83.2392,83.5666,58025.0
2022-05-26 13:50:00,86.76,87.2,86.75,87.1,79407.0,83.5474,83.9711,83.5377,83.8748,79407.0
2022-05-26 14:00:00,87.1,87.1,86.81,87.03,72888.0,83.8748,83.8748,83.5955,83.8074,72888.0
2022-05-26 14:10:00,87.02,87.06,86.86,86.98,67043.0,83.7977,83.8363,83.6437,83.7592,67043.0
2022-05-26 14:20:00,87.0,87.07,86.87,87.0,78770.0,83.7785,83.8459,83.6533,83.7785,78770.0
2022-05-26 14:30:00,87.01,87.08,86.76,87.0,81405.0,83.7881,83.8555,83.5474,83.7785,81405.0
2022-05-26 14:40:00,86.99,87.2,86.83,87.12,113224.0,83.7689,83.9711,83.6148,83.894,113224.0
2022-05-26 14:50:00,87.1,87.19,86.94,87.03,89259.0,83.8748,83.9615,83.7207,83.8074,89259.0
2022-05-26 15:00:00,87.01,87.32,86.8,87.31,212966.0,83.7881,84.0866,83.5859,84.077,212966.0
2022-05-26 15:10:00,87.31,87.31,86.88,87.02,93548.0,84.077,84.077,83.6629,83.7977,93548.0
2022-05-26 15:20:00,87.05,87.22,86.89,87.13,108845.0,83.8266,83.9903,83.6726,83.9037,108845.0
2022-05-26 15:30:00,87.12,87.25,87.03,87.13,104598.0,83.894,84.0192,83.8074,83.9037,104598.0
2022-05-26 15:40:00,87.12,87.24,87.0,87.2,196177.0,83.894,84.0096,83.7785,83.9711,196177.0
2022-05-26 15:50:00,87.21,87.27,86.85,87.02,449390.0,83.9807,84.0385,83.634,83.7977,449390.0
2022-05-27 09:30:00,87.13,88.49,87.13,88.16,107279.0,83.9037,85.2133,83.9037,84.8955,107279.0
2022-05-27 09:40:00,88.09,88.53,87.37,88.42,43431.0,84.8281,85.2518,84.1348,85.1459,43431.0
2022-05-27 09:50:00,88.38,89.22,88.36,88.68,64502.0,85.1074,85.9163,85.0881,85.3963,64502.0
2022-05-27 10:00:00,88.69,88.93,88.28,88.77,85844.0,85.4059,85.637,85.0111,85.4829,85844.0
2022-05-27 10:10:00,88.79,88.85,88.13,88.28,76125.0,85.5022,85.56,84.8666,85.0111,76125.0
2022-05-27 10:20:00,88.29,88.29,87.16,87.17,130134.0,85.0207,85.0207,83.9326,83.9422,130134.0
2022-05-27 10:30:00,87.2,87.22,86.74,86.95,180005.0,83.9711,83.9903,83.5281,83.7303,180005.0
2022-05-27 10:40:00,86.93,87.16,86.84,87.16,82183.0,83.7111,83.9326,83.6244,83.9326,82183.0
2022-05-27 10:50:00,87.19,87.3,86.7,86.77,60437.0,83.9615,84.0674,83.4896,83.557,60437.0
2022-05-27 11:00:00,86.76,87.0,86.66,86.98,38562.0,83.5474,83.7785,83.4511,83.7592,38562.0
2022-05-27 11:10:00,86.97,87.01,86.72,86.9,70339.0,83.7496,83.7881,83.5089,83.6822,70339.0
2022-05-27 11:20:00,86.89,86.99,86.73,86.87,68118.0,83.6726,83.7689,83.5185,83.6533,68118.0
2022-05-27 11:30:00,86.88,87.22,86.85,87.11,30180.0,83.6629,83.9903,83.634,83.8844,30180.0
2022-05-27 11:40:00,87.1,87.38,87.03,87.18,37188.0,83.8748,84.1444,83.8074,83.9518,37188.0
2022-05-27 11:50:00,87.16,87.21,86.94,87.08,25031.0,83.9326,83.9807,83.7207,83.8555,25031.0
2022-05-27 12:00:00,87.07,87.19,87.02,87.14,23459.0,83.8459,83.9615,83.7977,83.9133,23459.0
2022-05-27 12:10:00,87.13,87.44,87.02,87.14,25285.0,83.9037,84.2022,83.7977,83.9133,25285.0
2022-05-27 12:20:00,87.16,87.18,86.98,87.01,30520.0,83.9326,83.9518,83.7592,83.7881,30520.0
2022-05-27 12:30:00,86.99,87.09,86.92,87.02,24073.0,83.7689,83.8652,83.7015,83.7977,24073.0
2022-05-27 12:40:00,87.01,87.12,86.89,86.91,25509.0,83.7881,83.894,83.6726,83.6918,25509.0
2022-05-27 12:50:00,86.93,86.94,86.53,86.7,106000.0,83.7111,83.7207,83.3259,83.4896,106000.0
2022-05-27 13:00:00,86.72,86.76,86.42,86.59,45642.0,83.5089,83.5474,83.22,83.3837,45642.0
2022-05-27 13:10:00,86.61,86.73,86.53,86.59,33574.0,83.4029,83.5185,83.3259,83.3837,33574.0
2022-05-27 13:20:00,86.59,86.59,86.29,86.42,39524.0,83.3837,83.3837,83.0948,83.22,39524.0
2022-05-27 13:30:00,86.43,86.46,86.19,86.22,45231.0,83.2296,83.2585,82.9985,83.0274,45231.0
2022-05-27 13:40:00,86.2,86.39,86.09,86.34,42532.0,83.0081,83.1911,82.9022,83.1429,42532.0
2022-05-27 13:50:00,86.34,86.53,86.3,86.42,40599.0,83.1429,83.3259,83.1044,83.22,40599.0
2022-05-27 14:00:00,86.42,86.5,86.31,86.38,46537.0,83.22,83.297,83.114,83.1814,46537.0
2022-05-27 14:10:00,86.42,86.68,86.38,86.63,39840.0,83.22,83.4703,83.1814,83.4222,39840.0
2022-05-27 14:20:00,86.71,86.72,86.5,86.59,22822.0,83.4992,83.5089,83.297,83.3837,22822.0
2022-05-27 14:30:00,86.59,86.7,86.54,86.55,19520.0,83.3837,83.4896,83.3355,83.3452,19520.0
2022-05-27 14:40:00,86.6,86.7,86.51,86.58,23167.0,83.3933,83.4896,83.3066,83.374,23167.0
2022-05-27 14:50:00,86.59,86.73,86.48,86.73,29562.0,83.3837,83.5185,83.2777,83.5185,29562.0
2022-05-27 15:00:00,86.73,86.78,86.58,86.61,46051.0,83.5185,83.5666,83.374,83.4029,46051.0
2022-05-27 15:10:00,86.6,86.66,86.46,86.61,54814.0,83.3933,83.4511,83.2585,83.4029,54814.0
2022-05-27 15:20:00,86.62,86.73,86.58,86.65,49126.0,83.4126,83.5185,83.374,83.4414,49126.0
2022-05-27 15:30:00,86.64,86.89,86.63,86.77,46401.0,83.4318,83.6726,83.4222,83.557,46401.0
2022-05-27 15:40:00,86.74,87.12,86.74,86.91,92599.0,83.5281,83.894,83.5281,83.6918,92599.0
2022-05-27 15:50:00,86.93,87.33,86.77,87.31,222686.0,83.7111,84.0963,83.557,84.077,222686.0
2022-05-31 09:30:00,86.35,86.45,84.94,85.21,153576.0,83.1526,83.2489,81.7948,82.0548,153576.0
2022-05-31 09:40:00,85.11,85.57,84.76,85.26,104249.0,81.9585,82.4014,81.6214,82.1029,104249.0
2022-05-31 09:50:00,85.2,85.38,84.88,84.94,55239.0,82.0451,82.2185,81.737,81.7948,55239.0
2022-05-31 10:00:00,84.92,84.97,84.13,84.57,83089.0,81.7755,81.8237,81.0148,81.4385,83089.0
2022-05-31 10:10:00,84.56,85.16,84.56,85.16,58693.0,81.4288,82.0066,81.4288,82.0066,58693.0
2022-05-31 10:20:00,85.17,85.68,85.17,85.25,44211.0,82.0163,82.5074,82.0163,82.0933,44211.0
2022-05-31 10:30:00,85.26,85.56,85.11,85.3,32998.0,82.1029,82.3918,81.9585,82.1414,32998.0
2022-05-31 10:40:00,85.27,85.41,85.17,85.29,61397.0,82.1125,82.2474,82.0163,82.1318,61397.0
2022-05-31 10:50:00,85.28,85.64,85.21,85.4,30852.0,82.1222,82.4688,82.0548,82.2377,30852.0
2022-05-31 11:00:00,85.33,85.76,85.21,85.37,49730.0,82.1703,82.5844,82.0548,82.2088,49730.0
2022-05-31 11:10:00,85.34,85.36,85.12,85.2,28150.0,82.18,82.1992,81.9681,82.0451,28150.0
2022-05-31 11:20:00,85.18,85.33,85.03,85.26,29662.0,82.0259,82.1703,81.8814,82.1029,29662.0
2022-05-31 11:30:00,85.21,85.52,85.16,85.51,11336.0,82.0548,82.3533,82.0066,82.3437,11336.0
2022-05-31 11:40:00,85.51,85.93,85.41,85.78,19768.0,82.3437,82.7481,82.2474,82.6037,19768.0
2022-05-31 11:50:00,85.79,85.92,85.57,85.71,41589.0,82.6133,82.7385,82.4014,82.5363,41589.0
2022-05-31 12:00:00,85.71,85.8,85.43,85.43,62457.0,82.5363,82.6229,82.2666,82.2666,62457.0
2022-05-31 12:10:00,85.44,85.52,85.09,85.23,44968.0,82.2763,82.3533,81.9392,82.074,44968.0
2022-05-31 12:20:00,85.25,85.29,84.96,85.09,55625.0,82.0933,82.1318,81.814,81.9392,55625.0
2022-05-31 12:30:00,85.07,85.45,85.06,85.42,43826.0,81.92,82.2859,81.9103,82.257,43826.0
2022-05-31 12:40:00,85.38,85.43,85.24,85.29,33602.0,82.2185,82.2666,82.0837,82.1318,33602.0
2022-05-31 12:50:00,85.29,85.44,85.18,85.3,49372.0,82.1318,82.2763,82.0259,82.1414,49372.0
2022-05-31 13:00:00,85.25,85.31,84.91,85.21,50997.0,82.0933,82.1511,81.7659,82.0548,50997.0
2022-05-31 13:10:00,85.18,85.2,84.67,84.74,32232.0,82.0259,82.0451,81.5348,81.6022,32232.0
2022-05-31 13:20:00,84.73,84.84,84.55,84.71,45840.0,81.5925,81.6985,81.4192,81.5733,45840.0
2022-05-31 13:30:00,84.66,85.05,84.63,84.93,55020.0,81.5251,81.9007,81.4962,81.7851,55020.0
2022-05-31 13:40:00,84.97,85.24,84.92,85.09,29533.0,81.8237,82.0837,81.7755,81.9392,29533.0
2022-05-31 13:50:00,85.1,85.64,85.1,85.64,33591.0,81.9488,82.4688,81.9488,82.4688,33591.0
2022-05-31 14:00:00,85.62,85.69,85.18,85.37,25681.0,82.4496,82.517,82.0259,82.2088,25681.0
2022-05-31 14:10:00,85.38,85.39,85.16,85.3,33198.0,82.2185,82.2281,82.0066,82.1414,33198.0
2022-05-31 14:20:00,85.26,85.29,85.07,85.2,51448.0,82.1029,82.1318,81.92,82.0451,51448.0
2022-05-31 14:30:00,85.22,85.23,85.1,85.16,29730.0,82.0644,82.074,81.9488,82.0066,29730.0
2022-05-31 14:40:00,85.16,85.16,84.84,84.9,39390.0,82.0066,82.0066,81.6985,81.7562,39390.0
2022-05-31 14:50:00,84.87,85.0,84.72,84.89,48087.0,81.7274,81.8525,81.5829,81.7466,48087.0
2022-05-31 15:00:00,84.88,84.95,84.59,84.95,46794.0,81.737,81.8044,81.4577,81.8044,46794.0
2022-05-31 15:10:00,84.94,85.05,84.63,84.79,42489.0,81.7948,81.9007,81.4962,81.6503,42489.0
2022-05-31 15:20:00,84.82,85.12,84.82,85.03,41719.0,81.6792,81.9681,81.6792,81.8814,41719.0
2022-05-31 15:30:00,85.02,85.2,85.02,85.11,55081.0,81.8718,82.0451,81.8718,81.9585,55081.0
2022-05-31 15:40:00,85.14,85.28,84.98,85.01,114069.0,81.9874,82.1222,81.8333,81.8622,114069.0
2022-05-31 15:50:00,85.0,85.37,84.93,85.01,318738.0,81.8525,82.2088,81.7851,81.8622,318738.0
2022-06-01 09:30:00,85.4,85.75,84.8,84.86,142517.0,82.2377,82.5748,81.66,81.7177,142517.0
2022-06-01 09:40:00,84.87,85.4,84.08,84.12,53202.0,81.7274,82.2377,80.9666,81.0051,53202.0
2022-06-01 09:50:00,84.13,84.32,83.38,83.82,75161.0,81.0148,81.1977,80.2925,80.7162,75161.0
2022-06-01 10:00:00,83.8,84.13,83.44,83.51,94499.0,80.697,81.0148,80.3503,80.4177,94499.0
2022-06-01 10:10:00,83.48,83.6,83.14,83.31,117930.0,80.3888,80.5044,80.0614,80.2251,117930.0
2022-06-01 10:20:00,83.28,83.58,83.22,83.26,89376.0,80.1962,80.4851,80.1385,80.177,89376.0
2022-06-01 10:30:00,83.28,83.46,82.96,83.08,95780.0,80.1962,80.3696,79.8881,80.0036,95780.0
2022-06-01 10:40:00,83.08,83.34,82.93,83.08,76760.0,80.0036,80.254,79.8592,80.0036,76760.0
2022-06-01 10:50:00,83.09,83.65,83.07,83.5,59031.0,80.0133,80.5525,79.994,80.4081,59031.0
2022-06-01 11:00:00,83.46,83.46,82.94,82.96,101041.0,80.3696,80.3696,79.8688,79.8881,101041.0
2022-06-01 11:10:00,82.96,83.14,82.54,82.69,66467.0,79.8881,80.0614,79.4836,79.6281,66467.0
2022-06-01 11:20:00,82.66,82.84,82.36,82.84,31389.0,79.5992,79.7725,79.3103,79.7725,31389.0
2022-06-01 11:30:00,82.81,83.0,82.66,82.9,24058.0,79.7436,79.9266,79.5992,79.8303,24058.0
2022-06-01 11:40:00,82.89,83.14,82.81,83.04,31943.0,79.8207,80.0614,79.7436,79.9651,31943.0
2022-06-01 11:50:00,83.03,83.26,82.99,83.18,21735.0,79.9555,80.177,79.917,80.0999,21735.0
2022-06-01 12:00:00,83.2,83.22,82.93,83.04,25647.0,80.1192,80.1385,79.8592,79.9651,25647.0
2022-06-01 12:10:00,83.02,83.16,82.9,83.05,34784.0,79.9459,80.0807,79.8303,79.9748,34784.0
2022-06-01 12:20:00,83.04,83.04,82.91,82.94,37840.0,79.9651,79.9651,79.8399,79.8688,37840.0
2022-06-01 12:30:00,82.91,83.06,82.88,82.96,40156.0,79.8399,79.9844,79.811,79.8881,40156.0
2022-06-01 12:40:00,82.98,83.06,82.79,82.91,31019.0,79.9073,79.9844,79.7244,79.8399,31019.0
2022-06-01 12:50:00,82.91,83.11,82.76,82.98,36690.0,79.8399,80.0325,79.6955,79.9073,36690.0
2022-06-01 13:00:00,82.96,83.1,82.91,83.05,70611.0,79.8881,80.0229,79.8399,79.9748,70611.0
2022-06-01 13:10:00,83.05,83.21,82.9,83.0,33031.0,79.9748,80.1288,79.8303,79.9266,33031.0
2022-06-01 13:20:00,83.0,83.16,82.89,83.09,31105.0,79.9266,80.0807,79.8207,80.0133,31105.0
2022-06-01 13:30:00,83.09,83.17,83.0,83.12,30902.0,80.0133,80.0903,79.9266,80.0422,30902.0
2022-06-01 13:40:00,83.1,83.18,83.02,83.1,65905.0,80.0229,80.0999,79.9459,80.0229,65905.0
2022-06-01 13:50:00,83.1,83.13,82.86,82.94,38918.0,80.0229,80.0518,79.7918,79.8688,38918.0
2022-06-01 14:00:00,82.91,83.09,82.85,82.91,48984.0,79.8399,80.0133,79.7822,79.8399,48984.0
2022-06-01 14:10:00,82.91,83.12,82.86,82.93,56231.0,79.8399,80.0422,79.7918,79.8592,56231.0
2022-06-01 14:20:00,82.91,83.4,82.9,83.33,71381.0,79.8399,80.3118,79.8303,80.2444,71381.0
2022-06-01 14:30:00,83.35,83.48,83.32,83.36,21028.0,80.2636,80.3888,80.2348,80.2733,21028.0
2022-06-01 14:40:00,83.34,83.54,83.3,83.54,22306.0,80.254,80.4466,80.2155,80.4466,22306.0
2022-06-01 14:50:00,83.52,83.62,83.36,83.45,26081.0,80.4273,80.5236,80.2733,80.3599,26081.0
2022-06-01 15:00:00,83.47,83.51,83.26,83.27,37976.0,80.3792,80.4177,80.177,80.1866,37976.0
2022-06-01 15:10:00,83.26,83.42,83.2,83.32,41863.0,80.177,80.3311,80.1192,80.2348,41863.0
2022-06-01 15:20:00,83.33,83.47,83.26,83.27,53752.0,80.2444,80.3792,80.177,80.1866,53752.0
2022-06-01 15:30:00,83.24,83.24,83.0,83.21,57764.0,80.1577,80.1577,79.9266,80.1288,57764.0
2022-06-01 15:40:00,83.21,83.53,83.21,83.39,95559.0,80.1288,80.437,80.1288,80.3022,95559.0
2022-06-01 15:50:00,83.43,83.51,82.61,82.67,395697.0,80.3407,80.4177,79.551,79.6088,395697.0
2022-06-02 09:30:00,82.5,83.14,82.3,82.83,167407.0,79.4451,80.0614,79.2525,79.7629,167407.0
2022-06-02 09:40:00,82.83,82.83,82.04,82.82,53197.0,79.7629,79.7629,79.0022,79.7533,53197.0
2022-06-02 09:50:00,82.75,82.75,82.18,82.45,36904.0,79.6859,79.6859,79.137,79.397,36904.0
2022-06-02 10:00:00,82.38,82.8,82.28,82.42,59241.0,79.3296,79.734,79.2333,79.3681,59241.0
2022-06-02 10:10:00,82.46,83.03,82.44,82.44,50472.0,79.4066,79.9555,79.3873,79.3873,50472.0
2022-06-02 10:20:00,82.46,82.56,81.9,82.24,70466.0,79.4066,79.5029,78.8673,79.1947,70466.0
2022-06-02 10:30:00,82.24,82.76,82.24,82.48,60319.0,79.1947,79.6955,79.1947,79.4259,60319.0
2022-06-02 10:40:00,82.51,82.66,82.35,82.42,91571.0,79.4547,79.5992,79.3007,79.3681,91571.0
2022-06-02 10:50:00,82.42,82.49,82.1,82.19,36469.0,79.3681,79.4355,79.0599,79.1466,36469.0
2022-06-02 11:00:00,82.19,82.58,82.11,82.58,35365.0,79.1466,79.5222,79.0696,79.5222,35365.0
2022-06-02 11:10:00,82.58,82.91,82.53,82.71,37453.0,79.5222,79.8399,79.474,79.6473,37453.0
2022-06-02 11:20:00,82.69,82.89,82.52,82.74,43446.0,79.6281,79.8207,79.4644,79.6762,43446.0
2022-06-02 11:30:00,82.78,82.95,82.64,82.67,38239.0,79.7148,79.8785,79.5799,79.6088,38239.0
2022-06-02 11:40:00,82.69,83.04,82.6,83.04,44077.0,79.6281,79.9651,79.5414,79.9651,44077.0
2022-06-02 11:50:00,83.09,83.1,82.77,82.84,25321.0,80.0133,80.0229,79.7051,79.7725,25321.0
2022-06-02 12:00:00,82.87,83.06,82.84,82.98,31644.0,79.8014,79.9844,79.7725,79.9073,31644.0
2022-06-02 12:10:00,82.95,83.03,82.85,82.94,35833.0,79.8785,79.9555,79.7822,79.8688,35833.0
2022-06-02 12:20:00,82.95,83.29,82.91,83.19,36506.0,79.8785,80.2059,79.8399,80.1096,36506.0
2022-06-02 12:30:00,83.19,83.31,83.14,83.29,61943.0,80.1096,80.2251,80.0614,80.2059,61943.0
2022-06-02 12:40:00,83.28,83.29,83.05,83.14,24118.0,80.1962,80.2059,79.9748,80.0614,24118.0
2022-06-02 12:50:00,83.12,83.19,83.03,83.09,23917.0,80.0422,80.1096,79.9555,80.0133,23917.0
2022-06-02 13:00:00,83.11,83.34,83.1,83.34,47728.0,80.0325,80.254,80.0229,80.254,47728.0
2022-06-02 13:10:00,83.31,83.35,82.98,83.32,49197.0,80.2251,80.2636,79.9073,80.2348,49197.0
2022-06-02 13:20:00,83.31,83.39,83.2,83.3,27108.0,80.2251,80.3022,80.1192,80.2155,27108.0
2022-06-02 13:30:00,83.29,83.5,83.26,83.5,18573.0,80.2059,80.4081,80.177,80.4081,18573.0
2022-06-02 13:40:00,83.48,83.55,83.35,83.46,30455.0,80.3888,80.4562,80.2636,80.3696,30455.0
2022-06-02 13:50:00,83.48,83.6,83.44,83.56,26012.0,80.3888,80.5044,80.3503,80.4659,26012.0
2022-06-02 14:00:00,83.57,83.8,83.46,83.66,22280.0,80.4755,80.697,80.3696,80.5622,22280.0
2022-06-02 14:10:00,83.66,83.79,83.53,83.59,22444.0,80.5622,80.6874,80.437,80.4948,22444.0
2022-06-02 14:20:00,83.56,83.56,83.34,83.41,22565.0,80.4659,80.4659,80.254,80.3214,22565.0
2022-06-02 14:30:00,83.39,83.5,83.34,83.5,25098.0,80.3022,80.4081,80.254,80.4081,25098.0
2022-06-02 14:40:00,83.51,83.62,83.44,83.47,24009.0,80.4177,80.5236,80.3503,80.3792,24009.0
2022-06-02 14:50:00,83.44,83.52,83.18,83.19,24098.0,80.3503,80.4273,80.0999,80.1096,24098.0
2022-06-02 15:00:00,83.2,83.39,83.17,83.27,26680.0,80.1192,80.3022,80.0903,80.1866,26680.0
2022-06-02 15:10:00,83.27,83.38,83.19,83.29,48246.0,80.1866,80.2925,80.1096,80.2059,48246.0
2022-06-02 15:20:00,83.28,83.31,83.1,83.17,46727.0,80.1962,80.2251,80.0229,80.0903,46727.0
2022-06-02 15:30:00,83.17,83.34,83.11,83.19,70868.0,80.0903,80.254,80.0325,80.1096,70868.0
2022-06-02 15:40:00,83.2,83.26,82.99,83.08,143664.0,80.1192,80.177,79.917,80.0036,143664.0
2022-06-02 15:50:00,83.06,83.29,83.0,83.21,394550.0,79.9844,80.2059,79.9266,80.1288,394550.0
2022-06-03 09:30:00,82.63,83.47,82.25,82.73,92447.0,79.5703,80.3792,79.2044,79.6666,92447.0
2022-06-03 09:40:00,82.69,83.19,82.5,82.73,34535.0,79.6281,80.1096,79.4451,79.6666,34535.0
2022-06-03 09:50:00,82.65,83.97,82.59,83.75,100957.0,79.5896,80.8607,79.5318,80.6488,100957.0
2022-06-03 10:00:00,83.68,83.96,83.41,83.96,51593.0,80.5814,80.8511,80.3214,80.8511,51593.0
2022-06-03 10:10:00,83.96,83.96,83.35,83.47,74029.0,80.8511,80.8511,80.2636,80.3792,74029.0
2022-06-03 10:20:00,83.43,83.64,83.24,83.57,34656.0,80.3407,80.5429,80.1577,80.4755,34656.0
2022-06-03 10:30:00,83.54,83.56,83.06,83.22,30361.0,80.4466,80.4659,79.9844,80.1385,30361.0
2022-06-03 10:40:00,83.22,83.47,83.04,83.36,29254.0,80.1385,80.3792,79.9651,80.2733,29254.0
2022-06-03 10:50:00,83.36,83.45,83.13,83.3,22413.0,80.2733,80.3599,80.0518,80.2155,22413.0
2022-06-03 11:00:00,83.3,83.31,82.85,82.85,27208.0,80.2155,80.2251,79.7822,79.7822,27208.0
2022-06-03 11:10:00,82.85,82.88,82.57,82.66,20626.0,79.7822,79.811,79.5125,79.5992,20626.0
2022-06-03 11:20:00,82.7,82.77,82.4,82.49,96412.0,79.6377,79.7051,79.3488,79.4355,96412.0
2022-06-03 11:30:00,82.46,82.81,82.34,82.71,52601.0,79.4066,79.7436,79.291,79.6473,52601.0
2022-06-03 11:40:00,82.73,82.75,82.48,82.51,48952.0,79.6666,79.6859,79.4259,79.4547,48952.0
2022-06-03 11:50:00,82.5,82.8,82.43,82.7,34438.0,79.4451,79.734,79.3777,79.6377,34438.0
2022-06-03 12:00:00,82.68,82.85,82.59,82.73,60735.0,79.6185,79.7822,79.5318,79.6666,60735.0
2022-06-03 12:10:00,82.77,83.12,82.77,82.93,20384.0,79.7051,80.0422,79.7051,79.8592,20384.0
2022-06-03 12:20:00,82.89,83.26,82.82,83.1,27831.0,79.8207,80.177,79.7533,80.0229,27831.0
2022-06-03 12:30:00,83.1,83.37,82.96,83.36,19686.0,80.0229,80.2829,79.8881,80.2733,19686.0
2022-06-03 12:40:00,83.34,83.43,83.2,83.35,35305.0,80.254,80.3407,80.1192,80.2636,35305.0
2022-06-03 12:50:00,83.31,83.51,83.28,83.49,26474.0,80.2251,80.4177,80.1962,80.3985,26474.0
2022-06-03 13:00:00,83.48,83.85,83.48,83.68,30249.0,80.3888,80.7451,80.3888,80.5814,30249.0
2022-06-03 13:10:00,83.66,83.66,83.08,83.13,42532.0,80.5622,80.5622,80.0036,80.0518,42532.0
2022-06-03 13:20:00,83.16,83.5,83.11,83.48,26541.0,80.0807,80.4081,80.0325,80.3888,26541.0
2022-06-03 13:30:00,83.44,83.49,83.37,83.38,23294.0,80.3503,80.3985,80.2829,80.2925,23294.0
2022-06-03 13:40:00,83.38,83.39,83.13,83.18,22825.0,80.2925,80.3022,80.0518,80.0999,22825.0
2022-06-03 13:50:00,83.21,83.29,83.12,83.27,17175.0,80.1288,80.2059,80.0422,80.1866,17175.0
2022-06-03 14:00:00,83.25,83.32,82.94,82.94,42810.0,80.1673,80.2348,79.8688,79.8688,42810.0
2022-06-03 14:10:00,82.94,83.06,82.68,82.8,26529.0,79.8688,79.9844,79.6185,79.734,26529.0
2022-06-03 14:20:00,82.84,83.06,82.8,83.06,16757.0,79.7725,79.9844,79.734,79.9844,16757.0
2022-06-03 14:30:00,83.04,83.04,82.55,82.56,26915.0,79.9651,79.9651,79.4933,79.5029,26915.0
2022-06-03 14:40:00,82.54,82.69,82.42,82.69,16928.0,79.4836,79.6281,79.3681,79.6281,16928.0
2022-06-03 14:50:00,82.66,82.7,82.48,82.51,23649.0,79.5992,79.6377,79.4259,79.4547,23649.0
2022-06-03 15:00:00,82.53,82.54,82.29,82.4,57026.0,79.474,79.4836,79.2429,79.3488,57026.0
2022-06-03 15:10:00,82.41,82.45,82.26,82.32,21259.0,79.3585,79.397,79.214,79.2718,21259.0
2022-06-03 15:20:00,82.33,82.63,82.29,82.62,92038.0,79.2814,79.5703,79.2429,79.5607,92038.0
2022-06-03 15:30:00,82.62,82.64,82.36,82.56,58285.0,79.5607,79.5799,79.3103,79.5029,58285.0
2022-06-03 15:40:00,82.57,82.61,82.36,82.55,112377.0,79.5125,79.551,79.3103,79.4933,112377.0
2022-06-03 15:50:00,82.54,82.87,82.42,82.72,386455.0,79.4836,79.8014,79.3681,79.657,386455.0
2022-06-06 09:30:00,82.92,83.25,81.66,81.95,66014.0,80.1539,80.4729,78.936,79.2163,66014.0
2022-06-06 09:40:00,82.06,82.54,81.87,82.18,45746.0,79.3226,79.7866,79.139,79.4386,45746.0
2022-06-06 09:50:00,82.21,82.21,81.69,82.1,54707.0,79.4676,79.4676,78.965,79.3613,54707.0
2022-06-06 10:00:00,82.07,82.72,82.06,82.59,38972.0,79.3323,79.9606,79.3226,79.8349,38972.0
2022-06-06 10:10:00,82.61,82.8,82.55,82.7,19814.0,79.8543,80.0379,79.7963,79.9413,19814.0
2022-06-06 10:20:00,82.66,82.74,82.47,82.57,33495.0,79.9026,79.9799,79.7189,79.8156,33495.0
2022-06-06 10:30:00,82.56,82.57,82.24,82.34,20180.0,79.8059,79.8156,79.4966,79.5933,20180.0
2022-06-06 10:40:00,82.36,82.58,82.33,82.45,31313.0,79.6126,79.8253,79.5836,79.6996,31313.0
2022-06-06 10:50:00,82.45,82.46,82.21,82.24,18812.0,79.6996,79.7093,79.4676,79.4966,18812.0
2022-06-06 11:00:00,82.24,82.35,82.05,82.11,31226.0,79.4966,79.6029,79.3129,79.3709,31226.0
2022-06-06 11:10:00,82.04,82.15,81.79,81.84,34088.0,79.3033,79.4096,79.0616,79.11,34088.0
2022-06-06 11:20:00,81.74,81.9,81.69,81.9,88909.0,79.0133,79.1679,78.965,79.1679,88909.0
2022-06-06 11:30:00,81.93,82.02,81.82,81.85,15478.0,79.1969,79.2839,79.0906,79.1196,15478.0
2022-06-06 11:40:00,81.82,82.07,81.82,81.84,25775.0,79.0906,79.3323,79.0906,79.11,25775.0
2022-06-06 11:50:00,81.84,82.0,81.84,81.95,23539.0,79.11,79.2646,79.11,79.2163,23539.0
2022-06-06 12:00:00,81.94,81.95,81.63,81.82,20980.0,79.2066,79.2163,78.907,79.0906,20980.0
2022-06-06 12:10:00,81.81,81.82,81.63,81.69,23333.0,79.081,79.0906,78.907,78.965,23333.0
2022-06-06 12:20:00,81.69,81.75,81.58,81.59,18457.0,78.965,79.023,78.8586,78.8683,18457.0
2022-06-06 12:30:00,81.59,81.78,81.54,81.73,25669.0,78.8683,79.052,78.82,79.0036,25669.0
2022-06-06 12:40:00,81.76,81.85,81.73,81.75,37631.0,79.0326,79.1196,79.0036,79.023,37631.0
2022-06-06 12:50:00,81.72,81.78,81.63,81.75,22206.0,78.994,79.052,78.907,79.023,22206.0
2022-06-06 13:00:00,81.73,81.75,81.56,81.59,16417.0,79.0036,79.023,78.8393,78.8683,16417.0
2022-06-06 13:10:00,81.59,81.62,81.42,81.5,54423.0,78.8683,78.8973,78.704,78.7813,54423.0
2022-06-06 13:20:00,81.47,81.66,81.42,81.62,23880.0,78.7523,78.936,78.704,78.8973,23880.0
2022-06-06 13:30:00,81.61,81.96,81.59,81.92,17865.0,78.8876,79.2259,78.8683,79.1873,17865.0
2022-06-06 13:40:00,81.92,82.15,81.92,81.99,16311.0,79.1873,79.4096,79.1873,79.2549,16311.0
2022-06-06 13:50:00,81.97,82.15,81.94,82.14,16979.0,79.2356,79.4096,79.2066,79.3999,16979.0
2022-06-06 14:00:00,82.15,82.16,81.79,81.9,26050.0,79.4096,79.4193,79.0616,79.1679,26050.0
2022-06-06 14:10:00,81.89,81.89,81.64,81.72,17459.0,79.1583,79.1583,78.9166,78.994,17459.0
2022-06-06 14:20:00,81.66,81.66,81.21,81.25,67208.0,78.936,78.936,78.501,78.5396,67208.0
2022-06-06 14:30:00,81.25,81.3,81.12,81.25,58806.0,78.5396,78.588,78.414,78.5396,58806.0
2022-06-06 14:40:00,81.25,81.45,81.24,81.38,68181.0,78.5396,78.733,78.53,78.6653,68181.0
2022-06-06 14:50:00,81.38,81.5,81.27,81.4,76850.0,78.6653,78.7813,78.559,78.6846,76850.0
2022-06-06 15:00:00,81.39,81.47,81.27,81.33,60311.0,78.675,78.7523,78.559,78.617,60311.0
2022-06-06 15:10:00,81.32,81.38,81.21,81.23,28272.0,78.6073,78.6653,78.501,78.5203,28272.0
2022-06-06 15:20:00,81.2,81.45,81.15,81.37,23747.0,78.4913,78.733,78.443,78.6556,23747.0
2022-06-06 15:30:00,81.36,81.5,81.24,81.32,44122.0,78.646,78.7813,78.53,78.6073,44122.0
2022-06-06 15:40:00,81.31,81.5,81.28,81.29,67050.0,78.5976,78.7813,78.5686,78.5783,67050.0
2022-06-06 15:50:00,81.29,81.5,81.17,81.33,271419.0,78.5783,78.7813,78.4623,78.617,271419.0
2022-06-07 09:30:00,79.76,80.22,78.96,79.17,298525.0,77.0993,77.544,76.326,76.529,298525.0
2022-06-07 09:40:00,79.13,79.95,78.93,79.94,88389.0,76.4904,77.283,76.297,77.2733,88389.0
2022-06-07 09:50:00,79.9,80.28,79.9,79.97,97578.0,77.2347,77.602,77.2347,77.3023,97578.0
2022-06-07 10:00:00,80.0,80.28,79.88,80.11,47317.0,77.3313,77.602,77.2153,77.4377,47317.0
2022-06-07 10:10:00,80.14,80.36,80.0,80.27,45253.0,77.4667,77.6793,77.3313,77.5923,45253.0
2022-06-07 10:20:00,80.24,80.63,80.19,80.38,39734.0,77.5633,77.9403,77.515,77.6987,39734.0
2022-06-07 10:30:00,80.39,81.13,80.39,81.11,30180.0,77.7083,78.4236,77.7083,78.4043,30180.0
2022-06-07 10:40:00,81.07,81.41,81.01,81.28,32514.0,78.3656,78.6943,78.3076,78.5686,32514.0
2022-06-07 10:50:00,81.3,81.36,81.02,81.02,24099.0,78.588,78.646,78.3173,78.3173,24099.0
2022-06-07 11:00:00,81.02,81.1,80.8,81.04,24258.0,78.3173,78.3946,78.1046,78.3366,24258.0
2022-06-07 11:10:00,81.07,81.09,80.4,80.46,24295.0,78.3656,78.385,77.718,77.776,24295.0
2022-06-07 11:20:00,80.48,80.5,80.02,80.13,45495.0,77.7953,77.8147,77.3507,77.457,45495.0
2022-06-07 11:30:00,80.12,80.2,80.03,80.17,46578.0,77.4473,77.5247,77.3603,77.4957,46578.0
2022-06-07 11:40:00,80.15,80.22,79.77,79.87,113072.0,77.4763,77.544,77.109,77.2057,113072.0
2022-06-07 11:50:00,79.85,80.0,79.79,79.89,30458.0,77.1863,77.3313,77.1283,77.225,30458.0
2022-06-07 12:00:00,79.9,80.06,79.83,79.92,69172.0,77.2347,77.3893,77.167,77.254,69172.0
2022-06-07 12:10:00,79.87,79.93,79.68,79.83,18704.0,77.2057,77.2637,77.022,77.167,18704.0
2022-06-07 12:20:00,79.84,79.95,79.81,79.88,20715.0,77.1767,77.283,77.1477,77.2153,20715.0
2022-06-07 12:30:00,79.88,79.88,79.74,79.86,35829.0,77.2153,77.2153,77.08,77.196,35829.0
2022-06-07 12:40:00,79.86,80.18,79.78,80.18,39799.0,77.196,77.5053,77.1187,77.5053,39799.0
2022-06-07 12:50:00,80.19,80.26,80.08,80.16,25531.0,77.515,77.5827,77.4087,77.486,25531.0
2022-06-07 13:00:00,80.17,80.27,80.04,80.23,32511.0,77.4957,77.5923,77.37,77.5537,32511.0
2022-06-07 13:10:00,80.25,80.41,80.22,80.37,45265.0,77.573,77.7277,77.544,77.689,45265.0
2022-06-07 13:20:00,80.37,80.43,80.29,80.36,30307.0,77.689,77.747,77.6117,77.6793,30307.0
2022-06-07 13:30:00,80.36,80.39,80.02,80.06,34973.0,77.6793,77.7083,77.3507,77.3893,34973.0
2022-06-07 13:40:00,80.05,80.05,79.78,79.88,25805.0,77.3797,77.3797,77.1187,77.2153,25805.0
2022-06-07 13:50:00,79.91,79.96,79.72,79.85,39470.0,77.2443,77.2927,77.0607,77.1863,39470.0
2022-06-07 14:00:00,79.84,80.12,79.8,80.1,40634.0,77.1767,77.4473,77.138,77.428,40634.0
2022-06-07 14:10:00,80.12,80.27,79.98,80.07,62416.0,77.4473,77.5923,77.312,77.399,62416.0
2022-06-07 14:20:00,80.09,80.32,80.08,80.31,58116.0,77.4183,77.6407,77.4087,77.631,58116.0
2022-06-07 14:30:00,80.31,80.53,80.27,80.46,46565.0,77.631,77.8437,77.5923,77.776,46565.0
2022-06-07 14:40:00,80.45,80.45,79.87,79.88,34047.0,77.7663,77.7663,77.2057,77.2153,34047.0
2022-06-07 14:50:00,79.87,80.16,79.87,80.07,27729.0,77.2057,77.486,77.2057,77.399,27729.0
2022-06-07 15:00:00,80.06,80.36,80.05,80.27,32486.0,77.3893,77.6793,77.3797,77.5923,32486.0
2022-06-07 15:10:00,80.28,80.29,80.12,80.26,53702.0,77.602,77.6117,77.4473,77.5827,53702.0
2022-06-07 15:20:00,80.25,80.43,80.17,80.43,44752.0,77.573,77.747,77.4957,77.747,44752.0
2022-06-07 15:30:00,80.42,80.79,80.38,80.79,57710.0,77.7373,78.095,77.6987,78.095,57710.0
2022-06-07 15:40:00,80.8,80.86,80.63,80.67,85309.0,78.1046,78.1626,77.9403,77.979,85309.0
2022-06-07 15:50:00,80.67,80.84,80.44,80.5,384905.0,77.979,78.1433,77.7567,77.8147,384905.0
2022-06-08 09:30:00,80.7,80.7,79.69,80.01,67797.0,78.008,78.008,77.0317,77.341,67797.0
2022-06-08 09:40:00,80.01,81.2,79.83,81.09,38016.0,77.341,78.4913,77.167,78.385,38016.0
2022-06-08 09:50:00,81.05,81.42,80.77,81.33,31101.0,78.3463,78.704,78.0756,78.617,31101.0
2022-06-08 10:00:00,81.3,81.57,81.19,81.37,29974.0,78.588,78.849,78.4816,78.6556,29974.0
2022-06-08 10:10:00,81.36,81.53,81.22,81.53,24931.0,78.646,78.8103,78.5106,78.8103,24931.0
2022-06-08 10:20:00,81.58,81.77,81.48,81.7,35691.0,78.8586,79.0423,78.762,78.9746,35691.0
2022-06-08 10:30:00,81.67,81.85,81.55,81.81,57017.0,78.9456,79.1196,78.8296,79.081,57017.0
2022-06-08 10:40:00,81.81,82.04,81.7,82.01,31964.0,79.081,79.3033,78.9746,79.2743,31964.0
2022-06-08 10:50:00,82.0,82.12,81.77,81.89,39641.0,79.2646,79.3806,79.0423,79.1583,39641.0
2022-06-08 11:00:00,81.9,82.0,81.83,81.86,39536.0,79.1679,79.2646,79.1003,79.1293,39536.0
2022-06-08 11:10:00,81.84,82.52,81.81,82.48,98674.0,79.11,79.7673,79.081,79.7286,98674.0
2022-06-08 11:20:00,82.46,82.63,82.33,82.62,28560.0,79.7093,79.8736,79.5836,79.8639,28560.0
2022-06-08 11:30:00,82.59,83.15,82.54,83.08,57744.0,79.8349,80.3763,79.7866,80.3086,57744.0
2022-06-08 11:40:00,83.09,83.23,82.89,83.11,55001.0,80.3183,80.4536,80.1249,80.3376,55001.0
2022-06-08 11:50:00,83.08,83.19,82.93,82.97,41784.0,80.3086,80.4149,80.1636,80.2023,41784.0
2022-06-08 12:00:00,82.99,83.15,82.83,82.85,17772.0,80.2216,80.3763,80.0669,80.0863,17772.0
2022-06-08 12:10:00,82.9,82.94,82.77,82.86,18935.0,80.1346,80.1733,80.0089,80.0959,18935.0
2022-06-08 12:20:00,82.88,82.88,82.41,82.53,14157.0,80.1153,80.1153,79.6609,79.7769,14157.0
2022-06-08 12:30:00,82.56,82.56,82.24,82.25,26730.0,79.8059,79.8059,79.4966,79.5063,26730.0
2022-06-08 12:40:00,82.17,82.3,81.99,82.25,20099.0,79.4289,79.5546,79.2549,79.5063,20099.0
2022-06-08 12:50:00,82.26,82.36,82.17,82.26,12132.0,79.5159,79.6126,79.4289,79.5159,12132.0
2022-06-08 13:00:00,82.26,82.28,82.04,82.22,13404.0,79.5159,79.5353,79.3033,79.4773,13404.0
2022-06-08 13:10:00,82.2,82.43,82.09,82.39,16696.0,79.4579,79.6803,79.3516,79.6416,16696.0
2022-06-08 13:20:00,82.39,82.39,82.07,82.12,14038.0,79.6416,79.6416,79.3323,79.3806,14038.0
2022-06-08 13:30:00,82.12,82.12,81.78,81.87,17623.0,79.3806,79.3806,79.052,79.139,17623.0
2022-06-08 13:40:00,81.83,82.04,81.8,81.94,13115.0,79.1003,79.3033,79.0713,79.2066,13115.0
2022-06-08 13:50:00,81.98,82.02,81.81,81.83,15590.0,79.2453,79.2839,79.081,79.1003,15590.0
2022-06-08 14:00:00,81.83,82.01,81.82,81.83,17693.0,79.1003,79.2743,79.0906,79.1003,17693.0
2022-06-08 14:10:00,81.84,81.9,81.63,81.66,17100.0,79.11,79.1679,78.907,78.936,17100.0
2022-06-08 14:20:00,81.64,81.68,81.42,81.5,17761.0,78.9166,78.9553,78.704,78.7813,17761.0
2022-06-08 14:30:00,81.49,81.59,81.34,81.42,20607.0,78.7716,78.8683,78.6266,78.704,20607.0
2022-06-08 14:40:00,81.44,81.6,81.43,81.57,20813.0,78.7233,78.878,78.7136,78.849,20813.0
2022-06-08 14:50:00,81.55,81.62,81.22,81.22,31765.0,78.8296,78.8973,78.5106,78.5106,31765.0
2022-06-08 15:00:00,81.22,81.31,81.15,81.26,28854.0,78.5106,78.5976,78.443,78.5493,28854.0
2022-06-08 15:10:00,81.25,81.47,81.25,81.33,27363.0,78.5396,78.7523,78.5396,78.617,27363.0
2022-06-08 15:20:00,81.33,81.47,81.31,81.45,32349.0,78.617,78.7523,78.5976,78.733,32349.0
2022-06-08 15:30:00,81.46,81.47,81.18,81.2,76398.0,78.7426,78.7523,78.472,78.4913,76398.0
2022-06-08 15:40:00,81.2,81.24,81.04,81.05,92057.0,78.4913,78.53,78.3366,78.3463,92057.0
2022-06-08 15:50:00,81.06,81.23,80.89,81.06,291234.0,78.356,78.5203,78.1916,78.356,291234.0
2022-06-09 09:30:00,80.15,80.88,79.89,79.9,84886.0,77.4763,78.182,77.225,77.2347,84886.0
2022-06-09 09:40:00,80.05,80.58,79.97,80.48,31720.0,77.3797,77.892,77.3023,77.7953,31720.0
2022-06-09 09:50:00,80.44,80.67,80.3,80.59,27882.0,77.7567,77.979,77.6213,77.9016,27882.0
2022-06-09 10:00:00,80.55,80.66,80.24,80.24,38601.0,77.863,77.9693,77.5633,77.5633,38601.0
2022-06-09 10:10:00,80.22,80.65,80.21,80.43,30600.0,77.544,77.9596,77.5343,77.747,30600.0
2022-06-09 10:20:00,80.47,80.56,80.37,80.46,17610.0,77.7857,77.8726,77.689,77.776,17610.0
2022-06-09 10:30:00,80.45,80.67,80.35,80.63,23865.0,77.7663,77.979,77.6697,77.9403,23865.0
2022-06-09 10:40:00,80.61,80.61,80.37,80.42,16776.0,77.921,77.921,77.689,77.7373,16776.0
2022-06-09 10:50:00,80.38,80.41,80.09,80.15,12278.0,77.6987,77.7277,77.4183,77.4763,12278.0
2022-06-09 11:00:00,80.14,80.2,79.89,80.04,40927.0,77.4667,77.5247,77.225,77.37,40927.0
2022-06-09 11:10:00,80.06,80.22,79.98,80.0,16598.0,77.3893,77.544,77.312,77.3313,16598.0
2022-06-09 11:20:00,80.04,80.2,80.0,80.07,18063.0,77.37,77.5247,77.3313,77.399,18063.0
2022-06-09 11:30:00,80.02,80.18,79.98,80.11,28340.0,77.3507,77.5053,77.312,77.4377,28340.0
2022-06-09 11:40:00,80.16,80.47,80.04,80.08,22620.0,77.486,77.7857,77.37,77.4087,22620.0
2022-06-09 11:50:00,80.07,80.26,79.97,80.22,14194.0,77.399,77.5827,77.3023,77.544,14194.0
2022-06-09 12:00:00,80.17,80.24,79.92,80.02,17716.0,77.4957,77.5633,77.254,77.3507,17716.0
2022-06-09 12:10:00,80.0,80.08,79.93,80.07,68336.0,77.3313,77.4087,77.2637,77.399,68336.0
2022-06-09 12:20:00,80.08,80.09,79.96,80.04,44642.0,77.4087,77.4183,77.2927,77.37,44642.0
2022-06-09 12:30:00,80.06,80.06,79.86,79.98,24877.0,77.3893,77.3893,77.196,77.312,24877.0
2022-06-09 12:40:00,79.99,80.28,79.98,80.09,31341.0,77.3217,77.602,77.312,77.4183,31341.0
2022-06-09 12:50:00,80.04,80.28,79.98,80.24,14065.0,77.37,77.602,77.312,77.5633,14065.0
2022-06-09 13:00:00,80.28,80.4,80.2,80.34,48616.0,77.602,77.718,77.5247,77.66,48616.0
2022-06-09 13:10:00,80.33,80.43,80.25,80.39,22086.0,77.6503,77.747,77.573,77.7083,22086.0
2022-06-09 13:20:00,80.37,80.39,79.99,80.01,20812.0,77.689,77.7083,77.3217,77.341,20812.0
2022-06-09 13:30:00,80.02,80.07,79.93,80.05,19033.0,77.3507,77.399,77.2637,77.3797,19033.0
2022-06-09 13:40:00,80.08,80.21,80.02,80.17,17411.0,77.4087,77.5343,77.3507,77.4957,17411.0
2022-06-09 13:50:00,80.16,80.28,80.16,80.22,22725.0,77.486,77.602,77.486,77.544,22725.0
2022-06-09 14:00:00,80.24,80.25,80.09,80.17,11449.0,77.5633,77.573,77.4183,77.4957,11449.0
2022-06-09 14:10:00,80.18,80.28,80.08,80.26,18572.0,77.5053,77.602,77.4087,77.5827,18572.0
2022-06-09 14:20:00,80.26,80.31,80.1,80.2,15679.0,77.5827,77.631,77.428,77.5247,15679.0
2022-06-09 14:30:00,80.17,80.19,79.99,80.13,30840.0,77.4957,77.515,77.3217,77.457,30840.0
2022-06-09 14:40:00,80.11,80.17,79.98,80.13,37823.0,77.4377,77.4957,77.312,77.457,37823.0
2022-06-09 14:50:00,80.15,80.24,79.98,79.99,104679.0,77.4763,77.5633,77.312,77.3217,104679.0
2022-06-09 15:00:00,79.99,80.13,79.96,80.05,68925.0,77.3217,77.457,77.2927,77.3797,68925.0
2022-06-09 15:10:00,80.05,80.12,79.97,80.07,54741.0,77.3797,77.4473,77.3023,77.399,54741.0
2022-06-09 15:20:00,80.06,80.16,79.96,80.01,49973.0,77.3893,77.486,77.2927,77.341,49973.0
2022-06-09 15:30:00,80.01,80.11,79.93,79.97,116792.0,77.341,77.4377,77.2637,77.3023,116792.0
2022-06-09 15:40:00,79.95,79.98,79.77,79.87,108557.0,77.283,77.312,77.109,77.2057,108557.0
2022-06-09 15:50:00,79.86,79.98,79.68,79.78,330641.0,77.196,77.312,77.022,77.1187,330641.0
2022-06-10 09:30:00,78.24,79.25,78.06,79.01,137600.0,75.63,76.6063,75.456,76.3744,137600.0
2022-06-10 09:40:00,79.05,79.35,78.72,78.83,86637.0,76.413,76.703,76.094,76.2004,86637.0
2022-06-10 09:50:00,78.83,78.97,78.61,78.72,61751.0,76.2004,76.3357,75.9877,76.094,61751.0
2022-06-10 10:00:00,78.72,78.78,78.18,78.27,44772.0,76.094,76.152,75.572,75.659,44772.0
2022-06-10 10:10:00,78.27,78.41,78.07,78.14,47677.0,75.659,75.7944,75.4657,75.5334,47677.0
2022-06-10 10:20:00,78.17,78.35,77.99,78.04,30769.0,75.5624,75.7364,75.3884,75.4367,30769.0
2022-06-10 10:30:00,78.06,78.53,78.06,78.47,28393.0,75.456,75.9104,75.456,75.8524,28393.0
2022-06-10 10:40:00,78.44,78.7,78.39,78.59,45179.0,75.8234,76.0747,75.775,75.9684,45179.0
2022-06-10 10:50:00,78.59,78.76,78.4,78.4,67526.0,75.9684,76.1327,75.7847,75.7847,67526.0
2022-06-10 11:00:00,78.34,78.5,78.1,78.41,48780.0,75.7267,75.8814,75.4947,75.7944,48780.0
2022-06-10 11:10:00,78.42,78.48,78.26,78.46,23528.0,75.804,75.862,75.6494,75.8427,23528.0
2022-06-10 11:20:00,78.47,78.55,78.0,78.13,43958.0,75.8524,75.9297,75.398,75.5237,43958.0
2022-06-10 11:30:00,78.16,78.25,78.07,78.16,35601.0,75.5527,75.6397,75.4657,75.5527,35601.0
2022-06-10 11:40:00,78.18,78.37,78.15,78.15,30334.0,75.572,75.7557,75.543,75.543,30334.0
2022-06-10 11:50:00,78.17,78.39,78.1,78.3,27389.0,75.5624,75.775,75.4947,75.688,27389.0
2022-06-10 12:00:00,78.32,78.45,78.25,78.34,43744.0,75.7074,75.833,75.6397,75.7267,43744.0
2022-06-10 12:10:00,78.32,78.32,78.04,78.13,44149.0,75.7074,75.7074,75.4367,75.5237,44149.0
2022-06-10 12:20:00,78.13,78.27,78.06,78.13,34808.0,75.5237,75.659,75.456,75.5237,34808.0
2022-06-10 12:30:00,78.16,78.25,78.0,78.04,24589.0,75.5527,75.6397,75.398,75.4367,24589.0
2022-06-10 12:40:00,78.0,78.07,77.92,78.02,20369.0,75.398,75.4657,75.3207,75.4174,20369.0
2022-06-10 12:50:00,78.0,78.05,77.86,77.95,30877.0,75.398,75.4464,75.2627,75.3497,30877.0
2022-06-10 13:00:00,77.95,78.01,77.65,77.82,65659.0,75.3497,75.4077,75.0597,75.2241,65659.0
2022-06-10 13:10:00,77.82,77.85,77.5,77.67,92893.0,75.2241,75.2531,74.9147,75.0791,92893.0
2022-06-10 13:20:00,77.67,77.95,77.66,77.92,71618.0,75.0791,75.3497,75.0694,75.3207,71618.0
2022-06-10 13:30:00,77.94,77.94,77.62,77.94,24832.0,75.34,75.34,75.0307,75.34,24832.0
2022-06-10 13:40:00,77.95,78.35,77.95,78.35,37223.0,75.3497,75.7364,75.3497,75.7364,37223.0
2022-06-10 13:50:00,78.37,78.45,77.96,78.06,22286.0,75.7557,75.833,75.3594,75.456,22286.0
2022-06-10 14:00:00,78.06,78.06,77.75,77.81,55555.0,75.456,75.456,75.1564,75.2144,55555.0
2022-06-10 14:10:00,77.8,77.89,77.61,77.82,41718.0,75.2047,75.2917,75.0211,75.2241,41718.0
2022-06-10 14:20:00,77.84,77.9,77.58,77.65,43272.0,75.2434,75.3014,74.9921,75.0597,43272.0
2022-06-10 14:30:00,77.67,77.76,77.57,77.59,21498.0,75.0791,75.1661,74.9824,75.0017,21498.0
2022-06-10 14:40:00,77.59,77.81,77.55,77.81,32360.0,75.0017,75.2144,74.9631,75.2144,32360.0
2022-06-10 14:50:00,77.85,77.92,77.79,77.8,108936.0,75.2531,75.3207,75.1951,75.2047,108936.0
2022-06-10 15:00:00,77.81,77.85,77.67,77.72,48236.0,75.2144,75.2531,75.0791,75.1274,48236.0
2022-06-10 15:10:00,77.73,78.07,77.72,78.0,115854.0,75.1371,75.4657,75.1274,75.398,115854.0
2022-06-10 15:20:00,78.0,78.22,77.7,78.06,28806.0,75.398,75.6107,75.1081,75.456,28806.0
2022-06-10 15:30:00,78.04,78.04,77.74,77.75,81335.0,75.4367,75.4367,75.1467,75.1564,81335.0
2022-06-10 15:40:00,77.74,77.8,77.5,77.54,113376.0,75.1467,75.2047,74.9147,74.9534,113376.0
2022-06-10 15:50:00,77.48,77.7,77.15,77.2,485171.0,74.8954,75.1081,74.5764,74.6247,485171.0
2022-06-13 09:30:00,75.37,75.96,75.09,75.45,173271.0,72.8558,73.4261,72.5851,72.9331,173271.0
2022-06-13 09:40:00,75.38,75.75,75.03,75.03,112355.0,72.8654,73.2231,72.5271,72.5271,112355.0
2022-06-13 09:50:00,75.08,75.59,75.01,75.3,52949.0,72.5755,73.0684,72.5078,72.7881,52949.0
2022-06-13 10:00:00,75.26,75.82,75.21,75.61,51218.0,72.7494,73.2908,72.7011,73.0878,51218.0
2022-06-13 10:10:00,75.57,75.67,75.07,75.16,66477.0,73.0491,73.1458,72.5658,72.6528,66477.0
2022-06-13 10:20:00,75.15,75.26,74.98,75.05,48156.0,72.6431,72.7494,72.4788,72.5465,48156.0
2022-06-13 10:30:00,75.05,75.16,74.74,75.16,160762.0,72.5465,72.6528,72.2468,72.6528,160762.0
2022-06-13 10:40:00,75.16,75.28,75.0,75.23,189642.0,72.6528,72.7688,72.4981,72.7204,189642.0
2022-06-13 10:50:00,75.23,75.28,74.88,74.98,184043.0,72.7204,72.7688,72.3821,72.4788,184043.0
2022-06-13 11:00:00,74.99,75.18,74.84,75.13,70891.0,72.4885,72.6721,72.3435,72.6238,70891.0
2022-06-13 11:10:00,75.1,75.58,75.0,75.56,45687.0,72.5948,73.0588,72.4981,73.0394,45687.0
2022-06-13 11:20:00,75.54,75.56,75.21,75.3,31681.0,73.0201,73.0394,72.7011,72.7881,31681.0
2022-06-13 11:30:00,75.28,75.58,75.11,75.56,30300.0,72.7688,73.0588,72.6045,73.0394,30300.0
2022-06-13 11:40:00,75.56,75.73,75.35,75.46,25637.0,73.0394,73.2038,72.8364,72.9428,25637.0
2022-06-13 11:50:00,75.45,75.5,75.24,75.27,31498.0,72.9331,72.9814,72.7301,72.7591,31498.0
2022-06-13 12:00:00,75.31,75.38,75.09,75.19,43296.0,72.7978,72.8654,72.5851,72.6818,43296.0
2022-06-13 12:10:00,75.17,75.38,74.98,75.09,46435.0,72.6625,72.8654,72.4788,72.5851,46435.0
2022-06-13 12:20:00,75.08,75.18,74.95,75.07,46099.0,72.5755,72.6721,72.4498,72.5658,46099.0
2022-06-13 12:30:00,75.06,75.61,75.02,75.49,36290.0,72.5561,73.0878,72.5175,72.9718,36290.0
2022-06-13 12:40:00,75.5,75.51,75.18,75.19,31014.0,72.9814,72.9911,72.6721,72.6818,31014.0
2022-06-13 12:50:00,75.19,75.32,75.07,75.17,31171.0,72.6818,72.8074,72.5658,72.6625,31171.0
2022-06-13 13:00:00,75.16,75.19,75.06,75.14,32251.0,72.6528,72.6818,72.5561,72.6335,32251.0
2022-06-13 13:10:00,75.13,75.27,75.12,75.27,74269.0,72.6238,72.7591,72.6141,72.7591,74269.0
2022-06-13 13:20:00,75.25,75.28,75.11,75.27,37146.0,72.7398,72.7688,72.6045,72.7591,37146.0
2022-06-13 13:30:00,75.26,75.29,75.12,75.27,48044.0,72.7494,72.7784,72.6141,72.7591,48044.0
2022-06-13 13:40:00,75.27,75.49,75.21,75.48,34477.0,72.7591,72.9718,72.7011,72.9621,34477.0
2022-06-13 13:50:00,75.47,75.52,75.27,75.3,26655.0,72.9524,73.0008,72.7591,72.7881,26655.0
2022-06-13 14:00:00,75.27,75.37,75.19,75.32,103653.0,72.7591,72.8558,72.6818,72.8074,103653.0
2022-06-13 14:10:00,75.32,75.44,75.26,75.44,85112.0,72.8074,72.9234,72.7494,72.9234,85112.0
2022-06-13 14:20:00,75.48,75.52,75.39,75.45,74982.0,72.9621,73.0008,72.8751,72.9331,74982.0
2022-06-13 14:30:00,75.42,75.7,75.36,75.66,288308.0,72.9041,73.1748,72.8461,73.1361,288308.0
2022-06-13 14:40:00,75.67,75.77,75.52,75.55,25625.0,73.1458,73.2424,73.0008,73.0298,25625.0
2022-06-13 14:50:00,75.5,75.53,75.08,75.2,28296.0,72.9814,73.0104,72.5755,72.6915,28296.0
2022-06-13 15:00:00,75.15,75.34,75.09,75.15,55849.0,72.6431,72.8268,72.5851,72.6431,55849.0
2022-06-13 15:10:00,75.13,75.41,74.85,75.12,73787.0,72.6238,72.8944,72.3531,72.6141,73787.0
2022-06-13 15:20:00,75.09,75.21,74.85,74.85,51379.0,72.5851,72.7011,72.3531,72.3531,51379.0
2022-06-13 15:30:00,74.85,74.9,74.56,74.59,78172.0,72.3531,72.4015,72.0728,72.1018,78172.0
2022-06-13 15:40:00,74.58,74.85,74.46,74.66,125262.0,72.0921,72.3531,71.9761,72.1695,125262.0
2022-06-13 15:50:00,74.69,75.05,74.52,74.85,427144.0,72.1985,72.5465,72.0341,72.3531,427144.0
2022-06-14 09:30:00,74.96,75.43,74.6,75.34,57648.0,72.4595,72.9138,72.1115,72.8268,57648.0
2022-06-14 09:40:00,75.23,75.4,74.94,75.18,38675.0,72.7204,72.8848,72.4401,72.6721,38675.0
2022-06-14 09:50:00,75.06,75.4,74.72,75.33,14549.0,72.5561,72.8848,72.2275,72.8171,14549.0
2022-06-14 10:00:00,75.29,75.72,75.08,75.17,23241.0,72.7784,73.1941,72.5755,72.6625,23241.0
2022-06-14 10:10:00,75.16,75.26,74.39,74.45,46484.0,72.6528,72.7494,71.9085,71.9665,46484.0
2022-06-14 10:20:00,74.39,74.53,74.28,74.28,49328.0,71.9085,72.0438,71.8021,71.8021,49328.0
2022-06-14 10:30:00,74.28,74.39,74.1,74.18,84611.0,71.8021,71.9085,71.6281,71.7055,84611.0
2022-06-14 10:40:00,74.17,74.72,74.03,74.72,28406.0,71.6958,72.2275,71.5605,72.2275,28406.0
2022-06-14 10:50:00,74.73,74.75,74.23,74.3,38469.0,72.2371,72.2565,71.7538,71.8215,38469.0
2022-06-14 11:00:00,74.31,74.52,74.23,74.31,25394.0,71.8311,72.0341,71.7538,71.8311,25394.0
2022-06-14 11:10:00,74.32,74.39,74.25,74.28,17070.0,71.8408,71.9085,71.7731,71.8021,17070.0
2022-06-14 11:20:00,74.27,74.7,74.2,74.52,20902.0,71.7925,72.2081,71.7248,72.0341,20902.0
2022-06-14 11:30:00,74.52,75.01,74.5,74.8,27091.0,72.0341,72.5078,72.0148,72.3048,27091.0
2022-06-14 11:40:00,74.81,75.04,74.76,74.92,32977.0,72.3145,72.5368,72.2661,72.4208,32977.0
2022-06-14 11:50:00,74.89,75.14,74.77,75.1,61109.0,72.3918,72.6335,72.2758,72.5948,61109.0
2022-06-14 12:00:00,75.07,75.07,74.52,74.52,52166.0,72.5658,72.5658,72.0341,72.0341,52166.0
2022-06-14 12:10:00,74.51,74.62,74.42,74.56,17711.0,72.0245,72.1308,71.9375,72.0728,17711.0
2022-06-14 12:20:00,74.61,74.61,74.2,74.22,76962.0,72.1211,72.1211,71.7248,71.7441,76962.0
2022-06-14 12:30:00,74.26,74.35,74.19,74.23,29793.0,71.7828,71.8698,71.7151,71.7538,29793.0
2022-06-14 12:40:00,74.19,74.35,74.19,74.32,37612.0,71.7151,71.8698,71.7151,71.8408,37612.0
2022-06-14 12:50:00,74.31,74.49,74.27,74.48,24291.0,71.8311,72.0051,71.7925,71.9955,24291.0
2022-06-14 13:00:00,74.5,74.53,74.37,74.45,18725.0,72.0148,72.0438,71.8891,71.9665,18725.0
2022-06-14 13:10:00,74.44,74.8,74.37,74.73,30186.0,71.9568,72.3048,71.8891,72.2371,30186.0
2022-06-14 13:20:00,74.72,74.77,74.32,74.32,21248.0,72.2275,72.2758,71.8408,71.8408,21248.0
2022-06-14 13:30:00,74.28,74.35,74.0,74.01,73315.0,71.8021,71.8698,71.5315,71.5411,73315.0
2022-06-14 13:40:00,74.0,74.03,73.71,73.75,90774.0,71.5315,71.5605,71.2512,71.2898,90774.0
2022-06-14 13:50:00,73.75,74.05,73.73,73.91,23786.0,71.2898,71.5798,71.2705,71.4445,23786.0
2022-06-14 14:00:00,73.91,74.1,73.91,74.09,24163.0,71.4445,71.6281,71.4445,71.6185,24163.0
2022-06-14 14:10:00,74.09,74.13,73.93,74.13,15275.0,71.6185,71.6571,71.4638,71.6571,15275.0
2022-06-14 14:20:00,74.15,74.24,73.94,73.95,59554.0,71.6765,71.7635,71.4735,71.4831,59554.0
2022-06-14 14:30:00,73.96,74.06,73.83,74.06,68147.0,71.4928,71.5895,71.3672,71.5895,68147.0
2022-06-14 14:40:00,74.01,74.05,73.93,73.97,23301.0,71.5411,71.5798,71.4638,71.5025,23301.0
2022-06-14 14:50:00,73.97,74.04,73.87,73.96,42371.0,71.5025,71.5701,71.4058,71.4928,42371.0
2022-06-14 15:00:00,73.95,74.0,73.68,73.76,30187.0,71.4831,71.5315,71.2222,71.2995,30187.0
2022-06-14 15:10:00,73.77,73.81,73.4,73.49,47242.0,71.3092,71.3478,70.9515,71.0385,47242.0
2022-06-14 15:20:00,73.53,73.7,73.36,73.67,57685.0,71.0772,71.2415,70.9128,71.2125,57685.0
2022-06-14 15:30:00,73.65,74.08,73.62,73.97,79742.0,71.1932,71.6088,71.1642,71.5025,79742.0
2022-06-14 15:40:00,73.96,74.16,73.94,74.08,65646.0,71.4928,71.6861,71.4735,71.6088,65646.0
2022-06-14 15:50:00,74.09,74.11,73.7,74.01,326830.0,71.6185,71.6378,71.2415,71.5411,326830.0
2022-06-15 09:30:00,74.75,75.36,74.75,75.02,66285.0,72.2565,72.8461,72.2565,72.5175,66285.0
2022-06-15 09:40:00,75.05,75.87,75.05,75.5,51567.0,72.5465,73.3391,72.5465,72.9814,51567.0
2022-06-15 09:50:00,75.53,75.7,75.31,75.34,61750.0,73.0104,73.1748,72.7978,72.8268,61750.0
2022-06-15 10:00:00,75.32,76.15,75.27,76.03,102862.0,72.8074,73.6098,72.7591,73.4938,102862.0
2022-06-15 10:10:00,75.99,76.4,75.97,76.31,41359.0,73.4551,73.8514,73.4358,73.7644,41359.0
2022-06-15 10:20:00,76.28,76.35,76.03,76.21,56625.0,73.7354,73.8031,73.4938,73.6678,56625.0
2022-06-15 10:30:00,76.23,76.28,75.62,75.65,39111.0,73.6871,73.7354,73.0974,73.1264,39111.0
2022-06-15 10:40:00,75.64,75.74,75.43,75.5,31940.0,73.1168,73.2134,72.9138,72.9814,31940.0
2022-06-15 10:50:00,75.51,75.55,75.19,75.37,18673.0,72.9911,73.0298,72.6818,72.8558,18673.0
2022-06-15 11:00:00,75.39,75.48,75.24,75.31,15402.0,72.8751,72.9621,72.7301,72.7978,15402.0
2022-06-15 11:10:00,75.32,75.4,75.15,75.29,26582.0,72.8074,72.8848,72.6431,72.7784,26582.0
2022-06-15 11:20:00,75.26,75.26,75.07,75.17,13581.0,72.7494,72.7494,72.5658,72.6625,13581.0
2022-06-15 11:30:00,75.13,75.5,75.09,75.48,18706.0,72.6238,72.9814,72.5851,72.9621,18706.0
2022-06-15 11:40:00,75.47,75.66,75.39,75.49,22288.0,72.9524,73.1361,72.8751,72.9718,22288.0
2022-06-15 11:50:00,75.49,75.56,75.38,75.51,25795.0,72.9718,73.0394,72.8654,72.9911,25795.0
2022-06-15 12:00:00,75.51,75.62,75.47,75.55,16700.0,72.9911,73.0974,72.9524,73.0298,16700.0
2022-06-15 12:10:00,75.61,75.84,75.59,75.76,19356.0,73.0878,73.3101,73.0684,73.2328,19356.0
2022-06-15 12:20:00,75.76,75.87,75.75,75.86,17086.0,73.2328,73.3391,73.2231,73.3294,17086.0
2022-06-15 12:30:00,75.84,75.93,75.74,75.77,16520.0,73.3101,73.3971,73.2134,73.2424,16520.0
2022-06-15 12:40:00,75.77,75.91,75.64,75.91,15213.0,73.2424,73.3778,73.1168,73.3778,15213.0
2022-06-15 12:50:00,75.93,75.93,75.48,75.56,15227.0,73.3971,73.3971,72.9621,73.0394,15227.0
2022-06-15 13:00:00,75.53,75.74,75.53,75.71,12818.0,73.0104,73.2134,73.0104,73.1844,12818.0
2022-06-15 13:10:00,75.7,75.86,75.65,75.73,19748.0,73.1748,73.3294,73.1264,73.2038,19748.0
2022-06-15 13:20:00,75.71,75.74,75.62,75.74,13203.0,73.1844,73.2134,73.0974,73.2134,13203.0
2022-06-15 13:30:00,75.72,75.84,75.61,75.65,16310.0,73.1941,73.3101,73.0878,73.1264,16310.0
2022-06-15 13:40:00,75.63,75.68,75.39,75.4,19145.0,73.1071,73.1554,72.8751,72.8848,19145.0
2022-06-15 13:50:00,75.4,75.86,75.32,75.86,18088.0,72.8848,73.3294,72.8074,73.3294,18088.0
2022-06-15 14:00:00,75.8,76.13,75.0,75.39,53205.0,73.2714,73.5904,72.4981,72.8751,53205.0
2022-06-15 14:10:00,75.36,75.82,75.19,75.61,35111.0,72.8461,73.2908,72.6818,73.0878,35111.0
2022-06-15 14:20:00,75.61,75.75,75.15,75.25,38944.0,73.0878,73.2231,72.6431,72.7398,38944.0
2022-06-15 14:30:00,75.27,76.15,74.83,75.95,64788.0,72.7591,73.6098,72.3338,73.4164,64788.0
2022-06-15 14:40:00,75.92,76.97,75.84,76.52,72624.0,73.3874,74.4024,73.3101,73.9674,72624.0
2022-06-15 14:50:00,76.53,76.69,75.79,75.98,45236.0,73.9771,74.1317,73.2618,73.4454,45236.0
2022-06-15 15:00:00,76.03,76.33,75.91,76.07,38645.0,73.4938,73.7838,73.3778,73.5324,38645.0
2022-06-15 15:10:00,76.07,76.21,75.6,75.73,48233.0,73.5324,73.6678,73.0781,73.2038,48233.0
2022-06-15 15:20:00,75.78,76.48,75.77,76.47,46986.0,73.2521,73.9288,73.2424,73.9191,46986.0
2022-06-15 15:30:00,76.49,76.85,76.37,76.42,51506.0,73.9384,74.2864,73.8224,73.8708,51506.0
2022-06-15 15:40:00,76.36,76.38,76.04,76.26,85452.0,73.8128,73.8321,73.5034,73.7161,85452.0
2022-06-15 15:50:00,76.25,76.25,75.81,76.0,211202.0,73.7064,73.7064,73.2811,73.4648,211202.0
2022-06-16 09:30:00,74.16,74.46,73.52,73.77,70631.0,71.6861,71.9761,71.0675,71.3092,70631.0
2022-06-16 09:40:00,73.74,74.09,73.54,73.75,25389.0,71.2802,71.6185,71.0868,71.2898,25389.0
2022-06-16 09:50:00,73.71,73.84,73.59,73.65,28809.0,71.2512,71.3768,71.1352,71.1932,28809.0
2022-06-16 10:00:00,73.65,73.7,73.42,73.7,58915.0,71.1932,71.2415,70.9708,71.2415,58915.0
2022-06-16 10:10:00,73.66,73.69,73.4,73.49,35838.0,71.2028,71.2318,70.9515,71.0385,35838.0
2022-06-16 10:20:00,73.44,73.73,73.35,73.7,25216.0,70.9902,71.2705,70.9032,71.2415,25216.0
2022-06-16 10:30:00,73.67,73.82,73.4,73.47,27212.0,71.2125,71.3575,70.9515,71.0192,27212.0
2022-06-16 10:40:00,73.42,73.43,73.09,73.11,36570.0,70.9708,70.9805,70.6518,70.6712,36570.0
2022-06-16 10:50:00,73.11,73.19,72.97,72.97,32591.0,70.6712,70.7485,70.5358,70.5358,32591.0
2022-06-16 11:00:00,72.97,73.22,72.96,73.18,29982.0,70.5358,70.7775,70.5262,70.7388,29982.0
2022-06-16 11:10:00,73.2,73.51,73.15,73.2,167646.0,70.7582,71.0578,70.7098,70.7582,167646.0
2022-06-16 11:20:00,73.17,73.63,73.15,73.52,22654.0,70.7292,71.1738,70.7098,71.0675,22654.0
2022-06-16 11:30:00,73.52,73.59,73.35,73.53,17421.0,71.0675,71.1352,70.9032,71.0772,17421.0
2022-06-16 11:40:00,73.55,73.6,73.14,73.27,14369.0,71.0965,71.1448,70.7002,70.8258,14369.0
2022-06-16 11:50:00,73.29,73.29,73.12,73.26,13032.0,70.8452,70.8452,70.6808,70.8162,13032.0
2022-06-16 12:00:00,73.28,73.29,72.98,73.13,56679.0,70.8355,70.8452,70.5455,70.6905,56679.0
2022-06-16 12:10:00,73.12,73.36,73.11,73.29,20932.0,70.6808,70.9128,70.6712,70.8452,20932.0
2022-06-16 12:20:00,73.27,73.4,73.12,73.4,18964.0,70.8258,70.9515,70.6808,70.9515,18964.0
2022-06-16 12:30:00,73.4,73.4,73.08,73.23,14083.0,70.9515,70.9515,70.6422,70.7872,14083.0
2022-06-16 12:40:00,73.24,73.47,73.18,73.45,33996.0,70.7968,71.0192,70.7388,70.9998,33996.0
2022-06-16 12:50:00,73.42,73.47,73.27,73.34,16454.0,70.9708,71.0192,70.8258,70.8935,16454.0
2022-06-16 13:00:00,73.36,73.51,73.28,73.44,16076.0,70.9128,71.0578,70.8355,70.9902,16076.0
2022-06-16 13:10:00,73.43,73.45,73.25,73.26,13921.0,70.9805,70.9998,70.8065,70.8162,13921.0
2022-06-16 13:20:00,73.26,73.58,73.06,73.53,30448.0,70.8162,71.1255,70.6228,71.0772,30448.0
2022-06-16 13:30:00,73.51,73.55,73.36,73.47,16120.0,71.0578,71.0965,70.9128,71.0192,16120.0
2022-06-16 13:40:00,73.48,73.51,73.13,73.2,13646.0,71.0288,71.0578,70.6905,70.7582,13646.0
2022-06-16 13:50:00,73.18,73.2,72.99,73.06,30990.0,70.7388,70.7582,70.5552,70.6228,30990.0
2022-06-16 14:00:00,73.01,73.13,72.95,73.01,42283.0,70.5745,70.6905,70.5165,70.5745,42283.0
2022-06-16 14:10:00,73.01,73.14,72.97,73.07,50875.0,70.5745,70.7002,70.5358,70.6325,50875.0
2022-06-16 14:20:00,73.06,73.11,72.99,73.11,21990.0,70.6228,70.6712,70.5552,70.6712,21990.0
2022-06-16 14:30:00,73.1,73.37,73.1,73.31,22338.0,70.6615,70.9225,70.6615,70.8645,22338.0
2022-06-16 14:40:00,73.33,73.51,73.19,73.2,115818.0,70.8838,71.0578,70.7485,70.7582,115818.0
2022-06-16 14:50:00,73.2,73.33,73.17,73.33,52903.0,70.7582,70.8838,70.7292,70.8838,52903.0
2022-06-16 15:00:00,73.31,73.82,73.29,73.82,49033.0,70.8645,71.3575,70.8452,71.3575,49033.0
2022-06-16 15:10:00,73.84,73.94,73.53,73.69,33197.0,71.3768,71.4735,71.0772,71.2318,33197.0
2022-06-16 15:20:00,73.69,73.87,73.57,73.83,154257.0,71.2318,71.4058,71.1158,71.3672,154257.0
2022-06-16 15:30:00,73.81,73.88,73.38,73.46,82883.0,71.3478,71.4155,70.9322,71.0095,82883.0
2022-06-16 15:40:00,73.48,73.6,73.01,73.06,155535.0,71.0288,71.1448,70.5745,70.6228,155535.0
2022-06-16 15:50:00,73.08,73.65,73.07,73.62,280298.0,70.6422,71.1932,70.6325,71.1642,280298.0
2022-06-17 09:30:00,73.71,74.87,73.64,74.58,455979.0,71.2512,72.3725,71.1835,72.0921,455979.0
2022-06-17 09:40:00,74.57,74.82,74.17,74.36,39496.0,72.0825,72.3241,71.6958,71.8795,39496.0
2022-06-17 09:50:00,74.3,75.08,74.3,74.57,42203.0,71.8215,72.5755,71.8215,72.0825,42203.0
2022-06-17 10:00:00,74.51,74.58,74.01,74.09,28502.0,72.0245,72.0921,71.5411,71.6185,28502.0
2022-06-17 10:10:00,74.13,74.24,73.67,73.72,20589.0,71.6571,71.7635,71.2125,71.2608,20589.0
2022-06-17 10:20:00,73.7,73.83,73.55,73.72,23722.0,71.2415,71.3672,71.0965,71.2608,23722.0
2022-06-17 10:30:00,73.73,73.93,73.44,73.72,28935.0,71.2705,71.4638,70.9902,71.2608,28935.0
2022-06-17 10:40:00,73.71,73.78,73.47,73.62,20282.0,71.2512,71.3188,71.0192,71.1642,20282.0
2022-06-17 10:50:00,73.57,73.83,73.57,73.62,52161.0,71.1158,71.3672,71.1158,71.1642,52161.0
2022-06-17 11:00:00,73.58,74.03,73.43,73.97,37465.0,71.1255,71.5605,70.9805,71.5025,37465.0
2022-06-17 11:10:00,73.95,74.55,73.92,74.51,30403.0,71.4831,72.0631,71.4541,72.0245,30403.0
2022-06-17 11:20:00,74.53,74.53,74.09,74.51,38831.0,72.0438,72.0438,71.6185,72.0245,38831.0
2022-06-17 11:30:00,74.53,74.76,74.3,74.41,41338.0,72.0438,72.2661,71.8215,71.9278,41338.0
2022-06-17 11:40:00,74.44,74.54,74.28,74.43,17329.0,71.9568,72.0535,71.8021,71.9471,17329.0
2022-06-17 11:50:00,74.39,74.48,74.16,74.3,70957.0,71.9085,71.9955,71.6861,71.8215,70957.0
2022-06-17 12:00:00,74.25,74.33,74.08,74.21,14498.0,71.7731,71.8505,71.6088,71.7345,14498.0
2022-06-17 12:10:00,74.23,74.53,74.15,74.42,15470.0,71.7538,72.0438,71.6765,71.9375,15470.0
2022-06-17 12:20:00,74.39,74.57,74.39,74.39,12648.0,71.9085,72.0825,71.9085,71.9085,12648.0
2022-06-17 12:30:00,74.35,74.47,74.23,74.46,14550.0,71.8698,71.9858,71.7538,71.9761,14550.0
2022-06-17 12:40:00,74.48,74.87,74.41,74.87,41765.0,71.9955,72.3725,71.9278,72.3725,41765.0
2022-06-17 12:50:00,74.88,74.99,74.69,74.99,44004.0,72.3821,72.4885,72.1985,72.4885,44004.0
2022-06-17 13:00:00,74.96,75.27,74.91,75.24,67762.0,72.4595,72.7591,72.4111,72.7301,67762.0
2022-06-17 13:10:00,75.22,75.5,75.14,75.35,43544.0,72.7108,72.9814,72.6335,72.8364,43544.0
2022-06-17 13:20:00,75.34,75.49,75.28,75.29,20745.0,72.8268,72.9718,72.7688,72.7784,20745.0
2022-06-17 13:30:00,75.31,75.5,75.17,75.39,18752.0,72.7978,72.9814,72.6625,72.8751,18752.0
2022-06-17 13:40:00,75.38,75.52,75.17,75.27,32380.0,72.8654,73.0008,72.6625,72.7591,32380.0
2022-06-17 13:50:00,75.31,75.47,75.31,75.47,27747.0,72.7978,72.9524,72.7978,72.9524,27747.0
2022-06-17 14:00:00,75.51,75.61,75.38,75.51,30844.0,72.9911,73.0878,72.8654,72.9911,30844.0
2022-06-17 14:10:00,75.49,75.57,75.39,75.54,26485.0,72.9718,73.0491,72.8751,73.0201,26485.0
2022-06-17 14:20:00,75.56,75.65,75.36,75.37,23305.0,73.0394,73.1264,72.8461,72.8558,23305.0
2022-06-17 14:30:00,75.35,75.55,75.15,75.55,36517.0,72.8364,73.0298,72.6431,73.0298,36517.0
2022-06-17 14:40:00,75.55,75.71,75.34,75.34,28169.0,73.0298,73.1844,72.8268,72.8268,28169.0
2022-06-17 14:50:00,75.32,75.32,74.99,75.16,50523.0,72.8074,72.8074,72.4885,72.6528,50523.0
2022-06-17 15:00:00,75.18,75.41,75.11,75.15,75945.0,72.6721,72.8944,72.6045,72.6431,75945.0
2022-06-17 15:10:00,75.15,75.15,74.79,75.04,47971.0,72.6431,72.6431,72.2951,72.5368,47971.0
2022-06-17 15:20:00,75.05,75.43,75.05,75.33,58217.0,72.5465,72.9138,72.5465,72.8171,58217.0
2022-06-17 15:30:00,75.33,75.47,75.15,75.41,105324.0,72.8171,72.9524,72.6431,72.8944,105324.0
2022-06-17 15:40:00,75.41,75.41,75.07,75.09,93074.0,72.8944,72.8944,72.5658,72.5851,93074.0
2022-06-17 15:50:00,75.08,75.17,74.58,74.72,618160.0,72.5755,72.6625,72.0921,72.2275,618160.0
2022-06-21 09:30:00,75.7,76.31,74.88,74.88,194369.0,73.1748,73.7644,72.3821,72.3821,194369.0
2022-06-21 09:40:00,74.92,75.54,74.81,74.91,86228.0,72.4208,73.0201,72.3145,72.4111,86228.0
2022-06-21 09:50:00,74.87,75.58,74.85,75.57,41445.0,72.3725,73.0588,72.3531,73.0491,41445.0
2022-06-21 10:00:00,75.52,75.82,75.29,75.82,69257.0,73.0008,73.2908,72.7784,73.2908,69257.0
2022-06-21 10:10:00,75.83,75.88,75.66,75.77,76090.0,73.3004,73.3488,73.1361,73.2424,76090.0
2022-06-21 10:20:00,75.71,75.95,75.66,75.68,69970.0,73.1844,73.4164,73.1361,73.1554,69970.0
2022-06-21 10:30:00,75.68,76.02,75.58,76.02,76886.0,73.1554,73.4841,73.0588,73.4841,76886.0
2022-06-21 10:40:00,76.05,76.19,75.89,76.15,54289.0,73.5131,73.6484,73.3584,73.6098,54289.0
2022-06-21 10:50:00,76.13,76.29,76.03,76.09,62299.0,73.5904,73.7451,73.4938,73.5518,62299.0
2022-06-21 11:00:00,76.11,76.11,75.52,75.54,58703.0,73.5711,73.5711,73.0008,73.0201,58703.0
2022-06-21 11:10:00,75.52,75.62,75.25,75.33,22974.0,73.0008,73.0974,72.7398,72.8171,22974.0
2022-06-21 11:20:00,75.35,75.45,75.31,75.38,27578.0,72.8364,72.9331,72.7978,72.8654,27578.0
2022-06-21 11:30:00,75.39,75.61,75.33,75.41,24626.0,72.8751,73.0878,72.8171,72.8944,24626.0
2022-06-21 11:40:00,75.39,75.46,75.27,75.35,21077.0,72.8751,72.9428,72.7591,72.8364,21077.0
2022-06-21 11:50:00,75.35,75.36,75.1,75.18,31020.0,72.8364,72.8461,72.5948,72.6721,31020.0
2022-06-21 12:00:00,75.22,75.28,75.12,75.13,19318.0,72.7108,72.7688,72.6141,72.6238,19318.0
2022-06-21 12:10:00,75.14,75.26,75.06,75.08,34122.0,72.6335,72.7494,72.5561,72.5755,34122.0
2022-06-21 12:20:00,75.07,75.15,75.02,75.1,27689.0,72.5658,72.6431,72.5175,72.5948,27689.0
2022-06-21 12:30:00,75.09,75.14,75.03,75.13,26797.0,72.5851,72.6335,72.5271,72.6238,26797.0
2022-06-21 12:40:00,75.13,75.29,75.13,75.17,31539.0,72.6238,72.7784,72.6238,72.6625,31539.0
2022-06-21 12:50:00,75.17,75.31,75.1,75.24,25115.0,72.6625,72.7978,72.5948,72.7301,25115.0
2022-06-21 13:00:00,75.23,75.28,75.08,75.1,20018.0,72.7204,72.7688,72.5755,72.5948,20018.0
2022-06-21 13:10:00,75.09,75.11,74.99,75.06,25333.0,72.5851,72.6045,72.4885,72.5561,25333.0
2022-06-21 13:20:00,75.07,75.1,74.83,74.84,20868.0,72.5658,72.5948,72.3338,72.3435,20868.0
2022-06-21 13:30:00,74.85,74.93,74.83,74.9,15913.0,72.3531,72.4305,72.3338,72.4015,15913.0
2022-06-21 13:40:00,74.9,74.93,74.75,74.85,20856.0,72.4015,72.4305,72.2565,72.3531,20856.0
2022-06-21 13:50:00,74.84,74.86,74.6,74.66,40329.0,72.3435,72.3628,72.1115,72.1695,40329.0
2022-06-21 14:00:00,74.66,74.68,74.47,74.6,31098.0,72.1695,72.1888,71.9858,72.1115,31098.0
2022-06-21 14:10:00,74.6,74.71,74.41,74.47,27896.0,72.1115,72.2178,71.9278,71.9858,27896.0
2022-06-21 14:20:00,74.47,74.48,74.31,74.45,24182.0,71.9858,71.9955,71.8311,71.9665,24182.0
2022-06-21 14:30:00,74.47,74.53,74.34,74.39,30007.0,71.9858,72.0438,71.8601,71.9085,30007.0
2022-06-21 14:40:00,74.36,74.57,74.34,74.47,41464.0,71.8795,72.0825,71.8601,71.9858,41464.0
2022-06-21 14:50:00,74.45,74.69,74.45,74.59,36384.0,71.9665,72.1985,71.9665,72.1018,36384.0
2022-06-21 15:00:00,74.59,74.82,74.55,74.81,34478.0,72.1018,72.3241,72.0631,72.3145,34478.0
2022-06-21 15:10:00,74.81,74.92,74.75,74.8,67998.0,72.3145,72.4208,72.2565,72.3048,67998.0
2022-06-21 15:20:00,74.79,75.01,74.78,74.92,68287.0,72.2951,72.5078,72.2855,72.4208,68287.0
2022-06-21 15:30:00,74.92,75.08,74.89,75.07,73672.0,72.4208,72.5755,72.3918,72.5658,73672.0
2022-06-21 15:40:00,75.08,75.18,75.02,75.13,105465.0,72.5755,72.6721,72.5175,72.6238,105465.0
2022-06-21 15:50:00,75.14,75.29,74.98,75.1,248039.0,72.6335,72.7784,72.4788,72.5948,248039.0
2022-06-22 09:30:00,73.91,74.77,73.91,74.16,100758.0,71.4445,72.2758,71.4445,71.6861,100758.0
2022-06-22 09:40:00,74.27,74.39,73.97,74.13,34957.0,71.7925,71.9085,71.5025,71.6571,34957.0
2022-06-22 09:50:00,74.11,74.64,73.93,74.44,33936.0,71.6378,72.1501,71.4638,71.9568,33936.0
2022-06-22 10:00:00,74.43,74.45,73.97,74.24,60642.0,71.9471,71.9665,71.5025,71.7635,60642.0
2022-06-22 10:10:00,74.25,74.43,74.01,74.29,69771.0,71.7731,71.9471,71.5411,71.8118,69771.0
2022-06-22 10:20:00,74.28,74.45,74.14,74.26,55799.0,71.8021,71.9665,71.6668,71.7828,55799.0
2022-06-22 10:30:00,74.3,74.67,74.27,74.67,51384.0,71.8215,72.1791,71.7925,72.1791,51384.0
2022-06-22 10:40:00,74.67,74.74,74.45,74.53,40897.0,72.1791,72.2468,71.9665,72.0438,40897.0
2022-06-22 10:50:00,74.53,74.59,74.28,74.42,65285.0,72.0438,72.1018,71.8021,71.9375,65285.0
2022-06-22 11:00:00,74.4,74.49,74.25,74.29,40247.0,71.9181,72.0051,71.7731,71.8118,40247.0
2022-06-22 11:10:00,74.25,74.32,74.0,74.15,37233.0,71.7731,71.8408,71.5315,71.6765,37233.0
2022-06-22 11:20:00,74.13,74.28,73.94,74.2,19490.0,71.6571,71.8021,71.4735,71.7248,19490.0
2022-06-22 11:30:00,74.18,74.24,74.1,74.17,52679.0,71.7055,71.7635,71.6281,71.6958,52679.0
2022-06-22 11:40:00,74.17,74.17,73.48,73.6,35061.0,71.6958,71.6958,71.0288,71.1448,35061.0
2022-06-22 11:50:00,73.58,73.62,73.18,73.2,48789.0,71.1255,71.1642,70.7388,70.7582,48789.0
2022-06-22 12:00:00,73.22,73.45,72.94,73.0,57542.0,70.7775,70.9998,70.5068,70.5648,57542.0
2022-06-22 12:10:00,73.01,73.26,72.96,73.25,24673.0,70.5745,70.8162,70.5262,70.8065,24673.0
2022-06-22 12:20:00,73.23,73.27,73.09,73.09,25868.0,70.7872,70.8258,70.6518,70.6518,25868.0
2022-06-22 12:30:00,73.05,73.16,72.94,73.03,59572.0,70.6132,70.7195,70.5068,70.5938,59572.0
2022-06-22 12:40:00,73.04,73.25,73.0,73.16,62319.0,70.6035,70.8065,70.5648,70.7195,62319.0
2022-06-22 12:50:00,73.17,73.38,73.15,73.36,54155.0,70.7292,70.9322,70.7098,70.9128,54155.0
2022-06-22 13:00:00,73.39,73.4,73.13,73.29,20789.0,70.9418,70.9515,70.6905,70.8452,20789.0
2022-06-22 13:10:00,73.3,73.43,73.29,73.39,24634.0,70.8548,70.9805,70.8452,70.9418,24634.0
2022-06-22 13:20:00,73.4,73.5,73.37,73.45,26371.0,70.9515,71.0482,70.9225,70.9998,26371.0
2022-06-22 13:30:00,73.44,73.51,73.38,73.48,25991.0,70.9902,71.0578,70.9322,71.0288,25991.0
2022-06-22 13:40:00,73.48,73.66,73.45,73.61,44289.0,71.0288,71.2028,70.9998,71.1545,44289.0
2022-06-22 13:50:00,73.6,73.61,73.41,73.45,22277.0,71.1448,71.1545,70.9612,70.9998,22277.0
2022-06-22 14:00:00,73.47,73.61,73.25,73.48,42901.0,71.0192,71.1545,70.8065,71.0288,42901.0
2022-06-22 14:10:00,73.47,73.5,73.39,73.47,30745.0,71.0192,71.0482,70.9418,71.0192,30745.0
2022-06-22 14:20:00,73.48,73.49,73.19,73.2,35544.0,71.0288,71.0385,70.7485,70.7582,35544.0
2022-06-22 14:30:00,73.22,73.47,73.22,73.32,32127.0,70.7775,71.0192,70.7775,70.8742,32127.0
2022-06-22 14:40:00,73.32,73.39,73.2,73.32,39726.0,70.8742,70.9418,70.7582,70.8742,39726.0
2022-06-22 14:50:00,73.32,73.42,73.27,73.34,25724.0,70.8742,70.9708,70.8258,70.8935,25724.0
2022-06-22 15:00:00,73.35,73.5,73.33,73.34,46587.0,70.9032,71.0482,70.8838,70.8935,46587.0
2022-06-22 15:10:00,73.34,73.38,73.21,73.24,31217.0,70.8935,70.9322,70.7678,70.7968,31217.0
2022-06-22 15:20:00,73.23,73.27,72.95,72.97,54362.0,70.7872,70.8258,70.5165,70.5358,54362.0
2022-06-22 15:30:00,72.97,73.0,72.67,72.7,98377.0,70.5358,70.5648,70.2458,70.2748,98377.0
2022-06-22 15:40:00,72.67,72.74,72.51,72.57,122750.0,70.2458,70.3135,70.0912,70.1492,122750.0
2022-06-22 15:50:00,72.56,72.97,72.54,72.81,388402.0,70.1395,70.5358,70.1202,70.3812,388402.0
2022-06-23 09:30:00,73.29,73.99,73.08,73.27,76878.0,70.8452,71.5218,70.6422,70.8258,76878.0
2022-06-23 09:40:00,73.33,73.63,73.14,73.54,44501.0,70.8838,71.1738,70.7002,71.0868,44501.0
2022-06-23 09:50:00,73.51,73.68,72.98,73.61,33423.0,71.0578,71.2222,70.5455,71.1545,33423.0
2022-06-23 10:00:00,73.6,74.05,73.54,73.78,29603.0,71.1448,71.5798,71.0868,71.3188,29603.0
2022-06-23 10:10:00,73.75,73.92,73.48,73.5,28379.0,71.2898,71.4541,71.0288,71.0482,28379.0
2022-06-23 10:20:00,73.53,73.96,73.53,73.72,29856.0,71.0772,71.4928,71.0772,71.2608,29856.0
2022-06-23 10:30:00,73.79,74.03,73.58,74.0,22525.0,71.3285,71.5605,71.1255,71.5315,22525.0
2022-06-23 10:40:00,74.06,74.26,73.85,73.88,38950.0,71.5895,71.7828,71.3865,71.4155,38950.0
2022-06-23 10:50:00,73.89,73.97,73.71,73.71,25151.0,71.4251,71.5025,71.2512,71.2512,25151.0
2022-06-23 11:00:00,73.7,73.72,73.41,73.72,40955.0,71.2415,71.2608,70.9612,71.2608,40955.0
2022-06-23 11:10:00,73.74,74.01,73.66,73.97,32003.0,71.2802,71.5411,71.2028,71.5025,32003.0
2022-06-23 11:20:00,73.97,74.08,73.81,74.08,24071.0,71.5025,71.6088,71.3478,71.6088,24071.0
2022-06-23 11:30:00,74.13,74.2,73.65,73.7,35806.0,71.6571,71.7248,71.1932,71.2415,35806.0
2022-06-23 11:40:00,73.64,73.77,73.61,73.73,39821.0,71.1835,71.3092,71.1545,71.2705,39821.0
2022-06-23 11:50:00,73.76,73.85,73.46,73.47,18359.0,71.2995,71.3865,71.0095,71.0192,18359.0
2022-06-23 12:00:00,73.45,73.45,73.1,73.11,19147.0,70.9998,70.9998,70.6615,70.6712,19147.0
2022-06-23 12:10:00,73.09,73.21,72.85,73.16,28009.0,70.6518,70.7678,70.4198,70.7195,28009.0
2022-06-23 12:20:00,73.19,73.31,73.06,73.1,17315.0,70.7485,70.8645,70.6228,70.6615,17315.0
2022-06-23 12:30:00,73.1,73.15,72.75,72.75,17561.0,70.6615,70.7098,70.3232,70.3232,17561.0
2022-06-23 12:40:00,72.74,72.9,72.73,72.89,17913.0,70.3135,70.4682,70.3038,70.4585,17913.0
2022-06-23 12:50:00,72.87,72.88,72.57,72.6,28042.0,70.4392,70.4488,70.1492,70.1782,28042.0
2022-06-23 13:00:00,72.6,72.69,72.44,72.59,24163.0,70.1782,70.2652,70.0235,70.1685,24163.0
2022-06-23 13:10:00,72.58,72.73,72.53,72.53,17404.0,70.1588,70.3038,70.1105,70.1105,17404.0
2022-06-23 13:20:00,72.54,72.67,72.44,72.55,25830.0,70.1202,70.2458,70.0235,70.1299,25830.0
2022-06-23 13:30:00,72.56,72.68,72.37,72.38,24490.0,70.1395,70.2555,69.9559,69.9655,24490.0
2022-06-23 13:40:00,72.43,72.46,72.21,72.35,70469.0,70.0139,70.0429,69.8012,69.9365,70469.0
2022-06-23 13:50:00,72.39,72.6,72.38,72.51,21605.0,69.9752,70.1782,69.9655,70.0912,21605.0
2022-06-23 14:00:00,72.5,72.55,72.42,72.51,24100.0,70.0815,70.1299,70.0042,70.0912,24100.0
2022-06-23 14:10:00,72.51,72.52,72.41,72.45,22982.0,70.0912,70.1009,69.9945,70.0332,22982.0
2022-06-23 14:20:00,72.44,72.73,72.37,72.73,84255.0,70.0235,70.3038,69.9559,70.3038,84255.0
2022-06-23 14:30:00,72.73,73.08,72.69,72.99,44747.0,70.3038,70.6422,70.2652,70.5552,44747.0
2022-06-23 14:40:00,73.01,73.1,72.97,73.08,29462.0,70.5745,70.6615,70.5358,70.6422,29462.0
2022-06-23 14:50:00,73.09,73.34,73.06,73.34,28061.0,70.6518,70.8935,70.6228,70.8935,28061.0
2022-06-23 15:00:00,73.34,73.6,73.25,73.55,45449.0,70.8935,71.1448,70.8065,71.0965,45449.0
2022-06-23 15:10:00,73.54,73.66,73.53,73.65,36082.0,71.0868,71.2028,71.0772,71.1932,36082.0
2022-06-23 15:20:00,73.66,73.85,73.63,73.69,276944.0,71.2028,71.3865,71.1738,71.2318,276944.0
2022-06-23 15:30:00,73.69,74.04,73.66,73.93,57127.0,71.2318,71.5701,71.2028,71.4638,57127.0
2022-06-23 15:40:00,73.92,74.18,73.92,74.13,59238.0,71.4541,71.7055,71.4541,71.6571,59238.0
2022-06-23 15:50:00,74.14,74.28,73.99,74.0,234818.0,71.6668,71.8021,71.5218,71.5315,234818.0
2022-06-24 09:30:00,74.99,76.29,74.69,76.28,132502.0,72.4885,73.7451,72.1985,73.7354,132502.0
2022-06-24 09:40:00,76.25,76.89,76.1,76.77,71501.0,73.7064,74.3251,73.5614,74.2091,71501.0
2022-06-24 09:50:00,76.75,76.81,76.3,76.41,45944.0,74.1897,74.2477,73.7548,73.8611,45944.0
2022-06-24 10:00:00,76.42,77.29,76.38,77.16,86479.0,73.8708,74.7117,73.8321,74.5861,86479.0
2022-06-24 10:10:00,77.17,77.22,76.95,77.2,43452.0,74.5957,74.6441,74.3831,74.6247,43452.0
2022-06-24 10:20:00,77.18,77.4,76.89,77.03,51051.0,74.6054,74.8181,74.3251,74.4604,51051.0
2022-06-24 10:30:00,77.07,77.18,76.96,77.13,25385.0,74.4991,74.6054,74.3927,74.5571,25385.0
2022-06-24 10:40:00,77.1,77.29,77.03,77.29,37610.0,74.5281,74.7117,74.4604,74.7117,37610.0
2022-06-24 10:50:00,77.3,77.43,77.1,77.39,35785.0,74.7214,74.8471,74.5281,74.8084,35785.0
2022-06-24 11:00:00,77.36,77.55,77.34,77.41,43297.0,74.7794,74.9631,74.7601,74.8277,43297.0
2022-06-24 11:10:00,77.44,77.44,77.1,77.11,27692.0,74.8567,74.8567,74.5281,74.5377,27692.0
2022-06-24 11:20:00,77.1,77.87,77.1,77.75,167332.0,74.5281,75.2724,74.5281,75.1564,167332.0
2022-06-24 11:30:00,77.78,78.08,77.7,78.03,106778.0,75.1854,75.4754,75.1081,75.427,106778.0
2022-06-24 11:40:00,78.03,78.03,77.6,77.62,59607.0,75.427,75.427,75.0114,75.0307,59607.0
2022-06-24 11:50:00,77.64,77.7,77.58,77.66,23440.0,75.0501,75.1081,74.9921,75.0694,23440.0
2022-06-24 12:00:00,77.66,77.71,77.57,77.62,34331.0,75.0694,75.1177,74.9824,75.0307,34331.0
2022-06-24 12:10:00,77.61,77.64,77.39,77.5,32895.0,75.0211,75.0501,74.8084,74.9147,32895.0
2022-06-24 12:20:00,77.49,77.56,77.37,77.42,22845.0,74.9051,74.9727,74.7891,74.8374,22845.0
2022-06-24 12:30:00,77.44,77.49,77.38,77.44,20712.0,74.8567,74.9051,74.7987,74.8567,20712.0
2022-06-24 12:40:00,77.45,77.51,77.37,77.39,21879.0,74.8664,74.9244,74.7891,74.8084,21879.0
2022-06-24 12:50:00,77.39,77.45,77.27,77.31,21613.0,74.8084,74.8664,74.6924,74.7311,21613.0
2022-06-24 13:00:00,77.32,77.37,77.3,77.35,17244.0,74.7407,74.7891,74.7214,74.7697,17244.0
2022-06-24 13:10:00,77.37,77.5,77.29,77.29,28074.0,74.7891,74.9147,74.7117,74.7117,28074.0
2022-06-24 13:20:00,77.29,77.36,77.23,77.36,32116.0,74.7117,74.7794,74.6537,74.7794,32116.0
2022-06-24 13:30:00,77.37,77.37,77.23,77.31,27510.0,74.7891,74.7891,74.6537,74.7311,27510.0
2022-06-24 13:40:00,77.29,77.33,77.04,77.25,117523.0,74.7117,74.7504,74.4701,74.6731,117523.0
2022-06-24 13:50:00,77.23,77.26,77.16,77.18,31141.0,74.6537,74.6827,74.5861,74.6054,31141.0
2022-06-24 14:00:00,77.2,77.25,77.12,77.13,25507.0,74.6247,74.6731,74.5474,74.5571,25507.0
2022-06-24 14:10:00,77.13,77.25,77.08,77.12,24895.0,74.5571,74.6731,74.5087,74.5474,24895.0
2022-06-24 14:20:00,77.12,77.24,77.09,77.14,28419.0,74.5474,74.6634,74.5184,74.5667,28419.0
2022-06-24 14:30:00,77.15,77.27,77.14,77.19,35672.0,74.5764,74.6924,74.5667,74.6151,35672.0
2022-06-24 14:40:00,77.19,77.4,77.18,77.34,39532.0,74.6151,74.8181,74.6054,74.7601,39532.0
2022-06-24 14:50:00,77.32,77.5,77.28,77.48,28191.0,74.7407,74.9147,74.7021,74.8954,28191.0
2022-06-24 15:00:00,77.49,77.49,77.32,77.38,33112.0,74.9051,74.9051,74.7407,74.7987,33112.0
2022-06-24 15:10:00,77.37,77.39,77.2,77.27,123745.0,74.7891,74.8084,74.6247,74.6924,123745.0
2022-06-24 15:20:00,77.27,77.44,77.26,77.39,66141.0,74.6924,74.8567,74.6827,74.8084,66141.0
2022-06-24 15:30:00,77.38,77.53,77.37,77.41,128099.0,74.7987,74.9437,74.7891,74.8277,128099.0
2022-06-24 15:40:00,77.41,77.7,77.39,77.52,139871.0,74.8277,75.1081,74.8084,74.9341,139871.0
2022-06-24 15:50:00,77.53,78.27,77.21,77.55,481564.0,74.9437,75.659,74.6344,74.9631,481564.0
2022-06-27 09:30:00,77.51,78.28,77.48,78.06,91967.0,74.9244,75.6687,74.8954,75.456,91967.0
2022-06-27 09:40:00,78.05,78.05,77.32,77.54,49742.0,75.4464,75.4464,74.7407,74.9534,49742.0
2022-06-27 09:50:00,77.51,77.67,77.21,77.24,36326.0,74.9244,75.0791,74.6344,74.6634,36326.0
2022-06-27 10:00:00,77.24,77.41,76.35,76.4,48598.0,74.6634,74.8277,73.8031,73.8514,48598.0
2022-06-27 10:10:00,76.45,76.53,76.24,76.45,20849.0,73.8998,73.9771,73.6968,73.8998,20849.0
2022-06-27 10:20:00,76.48,76.66,76.23,76.28,26613.0,73.9288,74.1027,73.6871,73.7354,26613.0
2022-06-27 10:30:00,76.28,76.61,76.27,76.61,31500.0,73.7354,74.0544,73.7258,74.0544,31500.0
2022-06-27 10:40:00,76.58,76.99,76.42,76.96,37066.0,74.0254,74.4217,73.8708,74.3927,37066.0
2022-06-27 10:50:00,76.98,77.16,76.9,76.99,16431.0,74.4121,74.5861,74.3347,74.4217,16431.0
2022-06-27 11:00:00,76.99,77.11,76.88,76.89,17514.0,74.4217,74.5377,74.3154,74.3251,17514.0
2022-06-27 11:10:00,76.9,76.99,76.8,76.9,13902.0,74.3347,74.4217,74.2381,74.3347,13902.0
2022-06-27 11:20:00,76.92,77.19,76.9,77.17,18096.0,74.3541,74.6151,74.3347,74.5957,18096.0
2022-06-27 11:30:00,77.17,77.17,76.83,76.91,17047.0,74.5957,74.5957,74.2671,74.3444,17047.0
2022-06-27 11:40:00,76.92,76.96,76.81,76.87,15975.0,74.3541,74.3927,74.2477,74.3057,15975.0
2022-06-27 11:50:00,76.83,76.83,76.57,76.7,19714.0,74.2671,74.2671,74.0157,74.1414,19714.0
2022-06-27 12:00:00,76.7,76.73,76.3,76.34,21002.0,74.1414,74.1704,73.7548,73.7934,21002.0
2022-06-27 12:10:00,76.32,76.4,76.15,76.32,13982.0,73.7741,73.8514,73.6098,73.7741,13982.0
2022-06-27 12:20:00,76.31,76.38,76.12,76.19,20301.0,73.7644,73.8321,73.5808,73.6484,20301.0
2022-06-27 12:30:00,76.19,76.24,76.13,76.23,17374.0,73.6484,73.6968,73.5904,73.6871,17374.0
2022-06-27 12:40:00,76.22,76.52,76.21,76.52,14333.0,73.6774,73.9674,73.6678,73.9674,14333.0
2022-06-27 12:50:00,76.52,76.58,76.4,76.57,15721.0,73.9674,74.0254,73.8514,74.0157,15721.0
2022-06-27 13:00:00,76.57,76.6,76.41,76.48,20328.0,74.0157,74.0447,73.8611,73.9288,20328.0
2022-06-27 13:10:00,76.49,76.6,76.37,76.46,31421.0,73.9384,74.0447,73.8224,73.9094,31421.0
2022-06-27 13:20:00,76.52,76.54,76.25,76.28,18010.0,73.9674,73.9868,73.7064,73.7354,18010.0
2022-06-27 13:30:00,76.27,76.32,76.22,76.29,11502.0,73.7258,73.7741,73.6774,73.7451,11502.0
2022-06-27 13:40:00,76.27,76.27,76.13,76.21,17987.0,73.7258,73.7258,73.5904,73.6678,17987.0
2022-06-27 13:50:00,76.23,76.38,76.22,76.28,18198.0,73.6871,73.8321,73.6774,73.7354,18198.0
2022-06-27 14:00:00,76.28,76.35,76.2,76.32,11800.0,73.7354,73.8031,73.6581,73.7741,11800.0
2022-06-27 14:10:00,76.31,76.38,76.26,76.38,17337.0,73.7644,73.8321,73.7161,73.8321,17337.0
2022-06-27 14:20:00,76.38,76.41,76.13,76.14,18630.0,73.8321,73.8611,73.5904,73.6001,18630.0
2022-06-27 14:30:00,76.15,76.31,76.08,76.31,23794.0,73.6098,73.7644,73.5421,73.7644,23794.0
2022-06-27 14:40:00,76.34,76.34,76.2,76.25,23844.0,73.7934,73.7934,73.6581,73.7064,23844.0
2022-06-27 14:50:00,76.24,76.25,76.11,76.11,88124.0,73.6968,73.7064,73.5711,73.5711,88124.0
2022-06-27 15:00:00,76.12,76.14,75.84,75.98,27012.0,73.5808,73.6001,73.3101,73.4454,27012.0
2022-06-27 15:10:00,75.98,76.12,75.98,76.09,26857.0,73.4454,73.5808,73.4454,73.5518,26857.0
2022-06-27 15:20:00,76.09,76.14,76.02,76.12,37831.0,73.5518,73.6001,73.4841,73.5808,37831.0
2022-06-27 15:30:00,76.1,76.16,75.98,76.02,37198.0,73.5614,73.6194,73.4454,73.4841,37198.0
2022-06-27 15:40:00,76.0,76.3,75.99,76.09,54049.0,73.4648,73.7548,73.4551,73.5518,54049.0
2022-06-27 15:50:00,76.07,76.34,75.86,76.34,186996.0,73.5324,73.7934,73.3294,73.7934,186996.0
2022-06-28 09:30:00,76.61,77.31,76.31,77.22,42565.0,74.0544,74.7311,73.7644,74.6441,42565.0
2022-06-28 09:40:00,77.22,77.27,76.72,76.91,27659.0,74.6441,74.6924,74.1607,74.3444,27659.0
2022-06-28 09:50:00,76.9,77.04,76.78,76.81,42330.0,74.3347,74.4701,74.2187,74.2477,42330.0
2022-06-28 10:00:00,76.8,76.88,75.74,75.75,47342.0,74.2381,74.3154,73.2134,73.2231,47342.0
2022-06-28 10:10:00,75.78,75.95,75.55,75.61,28789.0,73.2521,73.4164,73.0298,73.0878,28789.0
2022-06-28 10:20:00,75.54,75.59,75.32,75.49,44730.0,73.0201,73.0684,72.8074,72.9718,44730.0
2022-06-28 10:30:00,75.47,75.66,75.34,75.63,51386.0,72.9524,73.1361,72.8268,73.1071,51386.0
2022-06-28 10:40:00,75.63,75.63,75.11,75.2,98573.0,73.1071,73.1071,72.6045,72.6915,98573.0
2022-06-28 10:50:00,75.21,75.44,75.14,75.41,24597.0,72.7011,72.9234,72.6335,72.8944,24597.0
2022-06-28 11:00:00,75.4,75.57,75.34,75.54,15194.0,72.8848,73.0491,72.8268,73.0201,15194.0
2022-06-28 11:10:00,75.55,75.6,75.3,75.34,25230.0,73.0298,73.0781,72.7881,72.8268,25230.0
2022-06-28 11:20:00,75.31,75.33,74.81,74.81,27767.0,72.7978,72.8171,72.3145,72.3145,27767.0
2022-06-28 11:30:00,74.79,74.93,74.39,74.4,30078.0,72.2951,72.4305,71.9085,71.9181,30078.0
2022-06-28 11:40:00,74.41,74.42,74.27,74.42,20292.0,71.9278,71.9375,71.7925,71.9375,20292.0
2022-06-28 11:50:00,74.37,74.48,74.21,74.35,17344.0,71.8891,71.9955,71.7345,71.8698,17344.0
2022-06-28 12:00:00,74.34,74.43,74.22,74.41,15582.0,71.8601,71.9471,71.7441,71.9278,15582.0
2022-06-28 12:10:00,74.42,74.52,74.23,74.42,13837.0,71.9375,72.0341,71.7538,71.9375,13837.0
2022-06-28 12:20:00,74.42,74.59,74.29,74.57,128607.0,71.9375,72.1018,71.8118,72.0825,128607.0
2022-06-28 12:30:00,74.55,74.67,74.41,74.66,15642.0,72.0631,72.1791,71.9278,72.1695,15642.0
2022-06-28 12:40:00,74.68,74.71,74.55,74.63,25589.0,72.1888,72.2178,72.0631,72.1405,25589.0
2022-06-28 12:50:00,74.59,74.59,74.47,74.51,22007.0,72.1018,72.1018,71.9858,72.0245,22007.0
2022-06-28 13:00:00,74.51,74.56,74.17,74.18,14785.0,72.0245,72.0728,71.6958,71.7055,14785.0
2022-06-28 13:10:00,74.21,74.28,74.16,74.16,20431.0,71.7345,71.8021,71.6861,71.6861,20431.0
2022-06-28 13:20:00,74.14,74.28,74.13,74.28,16211.0,71.6668,71.8021,71.6571,71.8021,16211.0
2022-06-28 13:30:00,74.26,74.31,73.9,73.92,23015.0,71.7828,71.8311,71.4348,71.4541,23015.0
2022-06-28 13:40:00,73.86,73.98,73.78,73.78,30190.0,71.3962,71.5121,71.3188,71.3188,30190.0
2022-06-28 13:50:00,73.79,73.82,73.61,73.68,32294.0,71.3285,71.3575,71.1545,71.2222,32294.0
2022-06-28 14:00:00,73.66,73.85,73.49,73.53,32739.0,71.2028,71.3865,71.0385,71.0772,32739.0
2022-06-28 14:10:00,73.53,73.61,73.27,73.27,40122.0,71.0772,71.1545,70.8258,70.8258,40122.0
2022-06-28 14:20:00,73.27,73.39,73.23,73.37,38170.0,70.8258,70.9418,70.7872,70.9225,38170.0
2022-06-28 14:30:00,73.35,73.38,73.24,73.24,35664.0,70.9032,70.9322,70.7968,70.7968,35664.0
2022-06-28 14:40:00,73.21,73.64,73.21,73.55,26520.0,70.7678,71.1835,70.7678,71.0965,26520.0
2022-06-28 14:50:00,73.55,73.6,73.43,73.47,21012.0,71.0965,71.1448,70.9805,71.0192,21012.0
2022-06-28 15:00:00,73.45,73.47,73.16,73.31,205374.0,70.9998,71.0192,70.7195,70.8645,205374.0
2022-06-28 15:10:00,73.3,73.39,73.15,73.23,82714.0,70.8548,70.9418,70.7098,70.7872,82714.0
2022-06-28 15:20:00,73.22,73.51,73.13,73.44,88321.0,70.7775,71.0578,70.6905,70.9902,88321.0
2022-06-28 15:30:00,73.43,73.58,73.37,73.41,127383.0,70.9805,71.1255,70.9225,70.9612,127383.0
2022-06-28 15:40:00,73.42,73.42,73.03,73.06,95323.0,70.9708,70.9708,70.5938,70.6228,95323.0
2022-06-28 15:50:00,73.05,73.1,72.66,72.78,431460.0,70.6132,70.6615,70.2362,70.3522,431460.0
2022-06-29 09:30:00,72.52,72.52,71.73,71.81,53161.0,70.1009,70.1009,69.3372,69.4145,53161.0
2022-06-29 09:40:00,71.72,72.33,71.6,72.27,43664.0,69.3275,69.9172,69.2115,69.8592,43664.0
2022-06-29 09:50:00,72.2,72.68,72.2,72.29,24206.0,69.7915,70.2555,69.7915,69.8785,24206.0
2022-06-29 10:00:00,72.29,72.71,72.19,72.31,29600.0,69.8785,70.2845,69.7819,69.8979,29600.0
2022-06-29 10:10:00,72.32,72.6,72.02,72.03,33313.0,69.9075,70.1782,69.6175,69.6272,33313.0
2022-06-29 10:20:00,72.03,72.45,71.95,72.28,21086.0,69.6272,70.0332,69.5499,69.8689,21086.0
2022-06-29 10:30:00,72.28,72.41,71.84,71.96,75827.0,69.8689,69.9945,69.4435,69.5595,75827.0
2022-06-29 10:40:00,72.0,72.25,71.99,72.02,99966.0,69.5982,69.8399,69.5885,69.6175,99966.0
2022-06-29 10:50:00,72.05,72.14,71.73,71.74,31223.0,69.6465,69.7335,69.3372,69.3469,31223.0
2022-06-29 11:00:00,71.75,71.85,71.48,71.76,33113.0,69.3565,69.4532,69.0955,69.3662,33113.0
2022-06-29 11:10:00,71.75,71.98,71.72,71.84,18240.0,69.3565,69.5789,69.3275,69.4435,18240.0
2022-06-29 11:20:00,71.87,71.93,71.7,71.93,13455.0,69.4725,69.5305,69.3082,69.5305,13455.0
2022-06-29 11:30:00,71.9,72.16,71.83,71.95,26114.0,69.5015,69.7529,69.4339,69.5499,26114.0
2022-06-29 11:40:00,71.88,71.97,71.79,71.87,23327.0,69.4822,69.5692,69.3952,69.4725,23327.0
2022-06-29 11:50:00,71.86,72.04,71.85,71.96,13416.0,69.4629,69.6369,69.4532,69.5595,13416.0
2022-06-29 12:00:00,72.0,72.07,71.8,71.8,174275.0,69.5982,69.6659,69.4049,69.4049,174275.0
2022-06-29 12:10:00,71.8,71.99,71.71,71.98,19831.0,69.4049,69.5885,69.3179,69.5789,19831.0
2022-06-29 12:20:00,72.01,72.05,71.75,71.82,17123.0,69.6079,69.6465,69.3565,69.4242,17123.0
2022-06-29 12:30:00,71.84,71.93,71.75,71.86,26381.0,69.4435,69.5305,69.3565,69.4629,26381.0
2022-06-29 12:40:00,71.87,71.9,71.75,71.77,17815.0,69.4725,69.5015,69.3565,69.3759,17815.0
2022-06-29 12:50:00,71.76,71.82,71.68,71.79,27605.0,69.3662,69.4242,69.2889,69.3952,27605.0
2022-06-29 13:00:00,71.78,72.13,71.78,72.09,41373.0,69.3855,69.7239,69.3855,69.6852,41373.0
2022-06-29 13:10:00,72.11,72.14,71.75,71.78,28990.0,69.7045,69.7335,69.3565,69.3855,28990.0
2022-06-29 13:20:00,71.75,71.87,71.6,71.84,22361.0,69.3565,69.4725,69.2115,69.4435,22361.0
2022-06-29 13:30:00,71.85,71.97,71.71,71.95,14442.0,69.4532,69.5692,69.3179,69.5499,14442.0
2022-06-29 13:40:00,71.96,72.02,71.94,71.98,14979.0,69.5595,69.6175,69.5402,69.5789,14979.0
2022-06-29 13:50:00,71.96,72.04,71.96,72.0,27963.0,69.5595,69.6369,69.5595,69.5982,27963.0
2022-06-29 14:00:00,71.98,72.21,71.95,72.21,40958.0,69.5789,69.8012,69.5499,69.8012,40958.0
2022-06-29 14:10:00,72.2,72.2,71.98,72.05,50154.0,69.7915,69.7915,69.5789,69.6465,50154.0
2022-06-29 14:20:00,72.04,72.04,71.89,72.01,23567.0,69.6369,69.6369,69.4919,69.6079,23567.0
2022-06-29 14:30:00,72.01,72.02,71.79,71.83,18600.0,69.6079,69.6175,69.3952,69.4339,18600.0
2022-06-29 14:40:00,71.81,71.82,71.71,71.76,28821.0,69.4145,69.4242,69.3179,69.3662,28821.0
2022-06-29 14:50:00,71.75,71.9,71.73,71.81,33259.0,69.3565,69.5015,69.3372,69.4145,33259.0
2022-06-29 15:00:00,71.81,71.97,71.73,71.93,25761.0,69.4145,69.5692,69.3372,69.5305,25761.0
2022-06-29 15:10:00,71.93,72.05,71.83,71.9,24017.0,69.5305,69.6465,69.4339,69.5015,24017.0
2022-06-29 15:20:00,71.87,72.07,71.85,72.06,45411.0,69.4725,69.6659,69.4532,69.6562,45411.0
2022-06-29 15:30:00,72.04,72.04,71.71,71.78,73354.0,69.6369,69.6369,69.3179,69.3855,73354.0
2022-06-29 15:40:00,71.78,71.87,71.73,71.82,64895.0,69.3855,69.4725,69.3372,69.4242,64895.0
2022-06-29 15:50:00,71.83,71.89,71.66,71.81,286780.0,69.4339,69.4919,69.2695,69.4145,286780.0
2022-06-30 09:30:00,70.48,70.73,69.59,69.69,109304.0,68.1289,68.3706,67.2686,67.3653,109304.0
2022-06-30 09:40:00,69.63,70.01,69.58,69.92,101068.0,67.3073,67.6746,67.2589,67.5876,101068.0
2022-06-30 09:50:00,69.95,70.04,69.71,69.76,90163.0,67.6166,67.7036,67.3846,67.4329,90163.0
2022-06-30 10:00:00,69.75,70.12,69.66,69.94,195395.0,67.4233,67.7809,67.3363,67.6069,195395.0
2022-06-30 10:10:00,69.93,70.09,69.84,70.07,140079.0,67.5972,67.7519,67.5103,67.7326,140079.0
2022-06-30 10:20:00,70.06,70.07,69.92,70.01,84893.0,67.7229,67.7326,67.5876,67.6746,84893.0
2022-06-30 10:30:00,70.0,70.41,69.97,70.04,161861.0,67.6649,68.0612,67.6359,67.7036,161861.0
2022-06-30 10:40:00,70.05,70.16,69.93,70.0,141947.0,67.7132,67.8196,67.5972,67.6649,141947.0
2022-06-30 10:50:00,70.0,70.37,69.9,70.24,118151.0,67.6649,68.0226,67.5682,67.8969,118151.0
2022-06-30 11:00:00,70.22,71.03,70.17,71.0,62464.0,67.8776,68.6606,67.8292,68.6316,62464.0
2022-06-30 11:10:00,70.97,71.04,70.78,70.83,59662.0,68.6026,68.6702,68.4189,68.4672,59662.0
2022-06-30 11:20:00,70.83,71.22,70.83,71.11,57851.0,68.4672,68.8442,68.4672,68.7379,57851.0
2022-06-30 11:30:00,71.1,71.16,70.9,71.16,26100.0,68.7282,68.7862,68.5349,68.7862,26100.0
2022-06-30 11:40:00,71.16,71.38,71.12,71.3,26797.0,68.7862,68.9989,68.7476,68.9215,26797.0
2022-06-30 11:50:00,71.26,71.29,70.97,71.29,90164.0,68.8829,68.9119,68.6026,68.9119,90164.0
2022-06-30 12:00:00,71.28,71.28,70.81,70.88,50088.0,68.9022,68.9022,68.4479,68.5156,50088.0
2022-06-30 12:10:00,70.86,71.09,70.82,71.08,21641.0,68.4962,68.7186,68.4576,68.7089,21641.0
2022-06-30 12:20:00,71.06,71.48,71.0,71.38,45966.0,68.6896,69.0955,68.6316,68.9989,45966.0
2022-06-30 12:30:00,71.39,71.58,71.11,71.14,71788.0,69.0085,69.1922,68.7379,68.7669,71788.0
2022-06-30 12:40:00,71.1,71.27,71.05,71.05,33787.0,68.7282,68.8925,68.6799,68.6799,33787.0
2022-06-30 12:50:00,71.04,71.04,70.78,70.85,28280.0,68.6702,68.6702,68.4189,68.4866,28280.0
2022-06-30 13:00:00,70.86,70.94,70.83,70.88,21712.0,68.4962,68.5736,68.4672,68.5156,21712.0
2022-06-30 13:10:00,70.87,70.88,70.62,70.74,23115.0,68.5059,68.5156,68.2642,68.3802,23115.0
2022-06-30 13:20:00,70.76,71.0,70.75,70.98,26746.0,68.3996,68.6316,68.3899,68.6122,26746.0
2022-06-30 13:30:00,70.99,71.18,70.94,70.99,35035.0,68.6219,68.8056,68.5736,68.6219,35035.0
2022-06-30 13:40:00,70.98,71.09,70.6,71.07,617441.0,68.6122,68.7186,68.2449,68.6992,617441.0
2022-06-30 13:50:00,71.08,71.54,71.08,71.39,29105.0,68.7089,69.1535,68.7089,69.0085,29105.0
2022-06-30 14:00:00,71.39,71.46,71.12,71.16,25681.0,69.0085,69.0762,68.7476,68.7862,25681.0
2022-06-30 14:10:00,71.18,71.38,71.15,71.31,49639.0,68.8056,68.9989,68.7766,68.9312,49639.0
2022-06-30 14:20:00,71.31,71.33,70.81,70.92,123470.0,68.9312,68.9505,68.4479,68.5542,123470.0
2022-06-30 14:30:00,70.94,70.98,70.85,70.89,29712.0,68.5736,68.6122,68.4866,68.5252,29712.0
2022-06-30 14:40:00,70.9,70.96,70.62,70.7,35802.0,68.5349,68.5929,68.2642,68.3416,35802.0
2022-06-30 14:50:00,70.69,70.71,70.57,70.66,34595.0,68.3319,68.3512,68.2159,68.3029,34595.0
2022-06-30 15:00:00,70.65,70.71,70.34,70.36,37139.0,68.2932,68.3512,67.9936,68.0129,37139.0
2022-06-30 15:10:00,70.38,70.51,70.35,70.38,61644.0,68.0322,68.1579,68.0032,68.0322,61644.0
2022-06-30 15:20:00,70.38,70.62,70.36,70.61,69034.0,68.0322,68.2642,68.0129,68.2546,69034.0
2022-06-30 15:30:00,70.59,70.69,70.45,70.52,77713.0,68.2352,68.3319,68.0999,68.1676,77713.0
2022-06-30 15:40:00,70.52,70.69,70.43,70.5,120290.0,68.1676,68.3319,68.0806,68.1482,120290.0
2022-06-30 15:50:00,70.47,70.53,69.95,70.24,509009.0,68.1192,68.1772,67.6166,67.8969,509009.0
2022-07-01 09:30:00,70.14,70.32,69.36,69.76,106333.0,67.8002,67.9742,67.0463,67.4329,106333.0
2022-07-01 09:40:00,69.72,70.84,69.72,70.73,60506.0,67.3943,68.4769,67.3943,68.3706,60506.0
2022-07-01 09:50:00,70.73,70.87,70.5,70.51,26674.0,68.3706,68.5059,68.1482,68.1579,26674.0
2022-07-01 10:00:00,70.55,70.84,70.11,70.23,59359.0,68.1966,68.4769,67.7712,67.8872,59359.0
2022-07-01 10:10:00,70.24,70.27,69.61,69.85,101410.0,67.8969,67.9259,67.2879,67.5199,101410.0
2022-07-01 10:20:00,69.85,69.99,69.62,69.63,78088.0,67.5199,67.6552,67.2976,67.3073,78088.0
2022-07-01 10:30:00,69.63,69.63,69.29,69.41,69135.0,67.3073,67.3073,66.9786,67.0946,69135.0
2022-07-01 10:40:00,69.4,69.69,69.3,69.48,54812.0,67.0849,67.3653,66.9883,67.1623,54812.0
2022-07-01 10:50:00,69.5,69.55,69.24,69.43,46354.0,67.1816,67.2299,66.9303,67.1139,46354.0
2022-07-01 11:00:00,69.4,70.03,69.34,69.95,83930.0,67.0849,67.6939,67.0269,67.6166,83930.0
2022-07-01 11:10:00,69.92,70.14,69.75,70.03,27250.0,67.5876,67.8002,67.4233,67.6939,27250.0
2022-07-01 11:20:00,70.01,70.23,70.0,70.15,32991.0,67.6746,67.8872,67.6649,67.8099,32991.0
2022-07-01 11:30:00,70.19,70.4,70.19,70.24,32063.0,67.8486,68.0516,67.8486,67.8969,32063.0
2022-07-01 11:40:00,70.2,70.37,70.18,70.26,28612.0,67.8582,68.0226,67.8389,67.9162,28612.0
2022-07-01 11:50:00,70.24,70.24,70.03,70.15,22648.0,67.8969,67.8969,67.6939,67.8099,22648.0
2022-07-01 12:00:00,70.19,70.38,70.1,70.3,47489.0,67.8486,68.0322,67.7616,67.9549,47489.0
2022-07-01 12:10:00,70.3,70.57,70.27,70.56,24601.0,67.9549,68.2159,67.9259,68.2062,24601.0
2022-07-01 12:20:00,70.56,70.71,70.5,70.7,17053.0,68.2062,68.3512,68.1482,68.3416,17053.0
2022-07-01 12:30:00,70.69,70.75,70.5,70.52,49838.0,68.3319,68.3899,68.1482,68.1676,49838.0
2022-07-01 12:40:00,70.52,70.68,70.51,70.6,19254.0,68.1676,68.3222,68.1579,68.2449,19254.0
2022-07-01 12:50:00,70.6,70.75,70.43,70.43,21942.0,68.2449,68.3899,68.0806,68.0806,21942.0
2022-07-01 13:00:00,70.42,70.53,70.35,70.42,24287.0,68.0709,68.1772,68.0032,68.0709,24287.0
2022-07-01 13:10:00,70.43,70.58,70.4,70.5,24983.0,68.0806,68.2256,68.0516,68.1482,24983.0
2022-07-01 13:20:00,70.47,70.68,70.38,70.67,19223.0,68.1192,68.3222,68.0322,68.3126,19223.0
2022-07-01 13:30:00,70.67,70.85,70.61,70.72,28722.0,68.3126,68.4866,68.2546,68.3609,28722.0
2022-07-01 13:40:00,70.74,70.89,70.66,70.89,25795.0,68.3802,68.5252,68.3029,68.5252,25795.0
2022-07-01 13:50:00,70.88,71.03,70.81,70.87,19956.0,68.5156,68.6606,68.4479,68.5059,19956.0
2022-07-01 14:00:00,70.84,70.95,70.81,70.85,27127.0,68.4769,68.5832,68.4479,68.4866,27127.0
2022-07-01 14:10:00,70.84,71.04,70.79,71.04,33020.0,68.4769,68.6702,68.4286,68.6702,33020.0
2022-07-01 14:20:00,71.04,71.27,71.0,71.07,34338.0,68.6702,68.8925,68.6316,68.6992,34338.0
2022-07-01 14:30:00,71.07,71.21,71.07,71.21,24716.0,68.6992,68.8346,68.6992,68.8346,24716.0
2022-07-01 14:40:00,71.21,71.39,71.09,71.35,45861.0,68.8346,69.0085,68.7186,68.9699,45861.0
2022-07-01 14:50:00,71.36,71.37,71.12,71.14,29026.0,68.9795,68.9892,68.7476,68.7669,29026.0
2022-07-01 15:00:00,71.17,71.19,70.98,71.15,30598.0,68.7959,68.8152,68.6122,68.7766,30598.0
2022-07-01 15:10:00,71.15,71.24,71.07,71.08,45579.0,68.7766,68.8635,68.6992,68.7089,45579.0
2022-07-01 15:20:00,71.08,71.15,70.98,71.11,44063.0,68.7089,68.7766,68.6122,68.7379,44063.0
2022-07-01 15:30:00,71.11,71.3,71.11,71.24,52680.0,68.7379,68.9215,68.7379,68.8635,52680.0
2022-07-01 15:40:00,71.25,71.47,71.25,71.42,92232.0,68.8732,69.0859,68.8732,69.0375,92232.0
2022-07-01 15:50:00,71.45,71.54,71.13,71.37,236362.0,69.0665,69.1535,68.7572,68.9892,236362.0
2022-07-05 09:30:00,70.16,70.76,70.16,70.53,54166.0,67.8196,68.3996,67.8196,68.1772,54166.0
2022-07-05 09:40:00,70.58,70.72,70.35,70.48,32074.0,68.2256,68.3609,68.0032,68.1289,32074.0
2022-07-05 09:50:00,70.51,70.61,70.3,70.31,35129.0,68.1579,68.2546,67.9549,67.9646,35129.0
2022-07-05 10:00:00,70.28,70.62,70.1,70.18,34428.0,67.9356,68.2642,67.7616,67.8389,34428.0
2022-07-05 10:10:00,70.16,70.79,70.11,70.47,80675.0,67.8196,68.4286,67.7712,68.1192,80675.0
2022-07-05 10:20:00,70.46,70.65,70.44,70.56,34278.0,68.1096,68.2932,68.0902,68.2062,34278.0
2022-07-05 10:30:00,70.54,71.23,70.46,71.16,34768.0,68.1869,68.8539,68.1096,68.7862,34768.0
2022-07-05 10:40:00,71.16,71.21,70.92,71.19,108499.0,68.7862,68.8346,68.5542,68.8152,108499.0
2022-07-05 10:50:00,71.14,71.63,71.06,71.53,154008.0,68.7669,69.2405,68.6896,69.1439,154008.0
2022-07-05 11:00:00,71.54,71.54,71.03,71.4,89902.0,69.1535,69.1535,68.6606,69.0182,89902.0
2022-07-05 11:10:00,71.43,71.45,71.18,71.25,59683.0,69.0472,69.0665,68.8056,68.8732,59683.0
2022-07-05 11:20:00,71.26,71.44,71.16,71.39,26942.0,68.8829,69.0569,68.7862,69.0085,26942.0
2022-07-05 11:30:00,71.38,71.89,71.25,71.88,51770.0,68.9989,69.4919,68.8732,69.4822,51770.0
2022-07-05 11:40:00,71.88,72.44,71.83,72.41,38395.0,69.4822,70.0235,69.4339,69.9945,38395.0
2022-07-05 11:50:00,72.45,72.85,72.4,72.74,125826.0,70.0332,70.4198,69.9849,70.3135,125826.0
2022-07-05 12:00:00,72.75,72.81,72.43,72.71,68106.0,70.3232,70.3812,70.0139,70.2845,68106.0
2022-07-05 12:10:00,72.71,72.99,72.66,72.99,80591.0,70.2845,70.5552,70.2362,70.5552,80591.0
2022-07-05 12:20:00,72.96,73.53,72.96,73.42,96522.0,70.5262,71.0772,70.5262,70.9708,96522.0
2022-07-05 12:30:00,73.43,73.5,73.11,73.29,65333.0,70.9805,71.0482,70.6712,70.8452,65333.0
2022-07-05 12:40:00,73.29,73.32,72.87,72.99,35205.0,70.8452,70.8742,70.4392,70.5552,35205.0
2022-07-05 12:50:00,72.96,73.18,72.89,73.12,30262.0,70.5262,70.7388,70.4585,70.6808,30262.0
2022-07-05 13:00:00,73.12,73.29,73.03,73.29,16216.0,70.6808,70.8452,70.5938,70.8452,16216.0
2022-07-05 13:10:00,73.28,73.7,73.27,73.67,17558.0,70.8355,71.2415,70.8258,71.2125,17558.0
2022-07-05 13:20:00,73.67,74.04,73.64,74.01,56730.0,71.2125,71.5701,71.1835,71.5411,56730.0
2022-07-05 13:30:00,74.01,74.19,74.0,74.1,71892.0,71.5411,71.7151,71.5315,71.6281,71892.0
2022-07-05 13:40:00,74.11,74.15,73.68,73.75,55575.0,71.6378,71.6765,71.2222,71.2898,55575.0
2022-07-05 13:50:00,73.75,73.82,73.68,73.74,69408.0,71.2898,71.3575,71.2222,71.2802,69408.0
2022-07-05 14:00:00,73.73,73.9,73.66,73.74,69542.0,71.2705,71.4348,71.2028,71.2802,69542.0
2022-07-05 14:10:00,73.73,73.82,73.36,73.46,52250.0,71.2705,71.3575,70.9128,71.0095,52250.0
2022-07-05 14:20:00,73.45,73.47,73.32,73.43,35772.0,70.9998,71.0192,70.8742,70.9805,35772.0
2022-07-05 14:30:00,73.41,73.81,73.39,73.81,61806.0,70.9612,71.3478,70.9418,71.3478,61806.0
2022-07-05 14:40:00,73.8,73.8,73.5,73.57,44587.0,71.3382,71.3382,71.0482,71.1158,44587.0
2022-07-05 14:50:00,73.58,73.68,73.44,73.45,48596.0,71.1255,71.2222,70.9902,70.9998,48596.0
2022-07-05 15:00:00,73.45,73.57,73.29,73.53,38236.0,70.9998,71.1158,70.8452,71.0772,38236.0
2022-07-05 15:10:00,73.53,73.56,73.19,73.23,39661.0,71.0772,71.1062,70.7485,70.7872,39661.0
2022-07-05 15:20:00,73.21,73.61,73.2,73.54,69094.0,70.7678,71.1545,70.7582,71.0868,69094.0
2022-07-05 15:30:00,73.54,73.75,73.48,73.7,136853.0,71.0868,71.2898,71.0288,71.2415,136853.0
2022-07-05 15:40:00,73.72,73.98,73.68,73.98,120280.0,71.2608,71.5121,71.2222,71.5121,120280.0
2022-07-05 15:50:00,73.97,73.98,73.63,73.81,321451.0,71.5025,71.5121,71.1738,71.3478,321451.0
2022-07-06 09:30:00,74.51,74.93,73.25,73.25,57996.0,72.0245,72.4305,70.8065,70.8065,57996.0
2022-07-06 09:40:00,73.33,74.13,73.33,73.47,20210.0,70.8838,71.6571,70.8838,71.0192,20210.0
2022-07-06 09:50:00,73.45,74.12,73.4,74.01,36003.0,70.9998,71.6475,70.9515,71.5411,36003.0
2022-07-06 10:00:00,73.93,74.17,73.62,73.89,30152.0,71.4638,71.6958,71.1642,71.4251,30152.0
2022-07-06 10:10:00,73.89,73.93,73.12,73.19,39621.0,71.4251,71.4638,70.6808,70.7485,39621.0
2022-07-06 10:20:00,73.21,73.4,73.08,73.13,16996.0,70.7678,70.9515,70.6422,70.6905,16996.0
2022-07-06 10:30:00,73.14,73.14,72.95,73.08,23558.0,70.7002,70.7002,70.5165,70.6422,23558.0
2022-07-06 10:40:00,73.07,73.61,73.04,73.28,40795.0,70.6325,71.1545,70.6035,70.8355,40795.0
2022-07-06 10:50:00,73.26,73.59,73.25,73.49,36020.0,70.8162,71.1352,70.8065,71.0385,36020.0
2022-07-06 11:00:00,73.5,73.55,73.21,73.37,12346.0,71.0482,71.0965,70.7678,70.9225,12346.0
2022-07-06 11:10:00,73.27,73.63,73.23,73.6,42858.0,70.8258,71.1738,70.7872,71.1448,42858.0
2022-07-06 11:20:00,73.57,73.67,73.33,73.4,34520.0,71.1158,71.2125,70.8838,70.9515,34520.0
2022-07-06 11:30:00,73.36,73.38,73.02,73.17,14141.0,70.9128,70.9322,70.5842,70.7292,14141.0
2022-07-06 11:40:00,73.13,73.17,73.0,73.11,12466.0,70.6905,70.7292,70.5648,70.6712,12466.0
2022-07-06 11:50:00,73.11,73.25,73.01,73.21,17920.0,70.6712,70.8065,70.5745,70.7678,17920.0
2022-07-06 12:00:00,73.2,73.23,72.98,73.02,22102.0,70.7582,70.7872,70.5455,70.5842,22102.0
2022-07-06 12:10:00,73.05,73.23,73.01,73.21,13327.0,70.6132,70.7872,70.5745,70.7678,13327.0
2022-07-06 12:20:00,73.22,73.28,73.08,73.28,18097.0,70.7775,70.8355,70.6422,70.8355,18097.0
2022-07-06 12:30:00,73.25,73.43,73.23,73.34,14202.0,70.8065,70.9805,70.7872,70.8935,14202.0
2022-07-06 12:40:00,73.35,73.43,73.3,73.34,61217.0,70.9032,70.9805,70.8548,70.8935,61217.0
2022-07-06 12:50:00,73.33,73.47,73.15,73.45,12370.0,70.8838,71.0192,70.7098,70.9998,12370.0
2022-07-06 13:00:00,73.49,73.62,73.46,73.59,28619.0,71.0385,71.1642,71.0095,71.1352,28619.0
2022-07-06 13:10:00,73.58,73.59,73.42,73.48,21399.0,71.1255,71.1352,70.9708,71.0288,21399.0
2022-07-06 13:20:00,73.51,73.54,73.43,73.49,28136.0,71.0578,71.0868,70.9805,71.0385,28136.0
2022-07-06 13:30:00,73.47,73.72,73.4,73.72,73470.0,71.0192,71.2608,70.9515,71.2608,73470.0
2022-07-06 13:40:00,73.71,73.86,73.62,73.86,69285.0,71.2512,71.3962,71.1642,71.3962,69285.0
2022-07-06 13:50:00,73.86,73.89,73.59,73.59,38188.0,71.3962,71.4251,71.1352,71.1352,38188.0
2022-07-06 14:00:00,73.62,74.28,73.5,74.08,61901.0,71.1642,71.8021,71.0482,71.6088,61901.0
2022-07-06 14:10:00,74.07,74.07,73.76,73.84,70458.0,71.5991,71.5991,71.2995,71.3768,70458.0
2022-07-06 14:20:00,73.84,74.13,73.66,74.09,50699.0,71.3768,71.6571,71.2028,71.6185,50699.0
2022-07-06 14:30:00,74.12,74.58,74.09,74.39,49264.0,71.6475,72.0921,71.6185,71.9085,49264.0
2022-07-06 14:40:00,74.41,74.64,74.4,74.49,67062.0,71.9278,72.1501,71.9181,72.0051,67062.0
2022-07-06 14:50:00,74.48,74.61,74.43,74.52,62224.0,71.9955,72.1211,71.9471,72.0341,62224.0
2022-07-06 15:00:00,74.53,74.54,74.31,74.39,23255.0,72.0438,72.0535,71.8311,71.9085,23255.0
2022-07-06 15:10:00,74.4,74.49,74.33,74.38,25252.0,71.9181,72.0051,71.8505,71.8988,25252.0
2022-07-06 15:20:00,74.37,74.58,74.37,74.48,25453.0,71.8891,72.0921,71.8891,71.9955,25453.0
2022-07-06 15:30:00,74.49,74.54,74.3,74.33,44920.0,72.0051,72.0535,71.8215,71.8505,44920.0
2022-07-06 15:40:00,74.33,74.33,73.95,74.03,92098.0,71.8505,71.8505,71.4831,71.5605,92098.0
2022-07-06 15:50:00,74.04,74.07,73.82,73.99,188424.0,71.5701,71.5991,71.3575,71.5218,188424.0
2022-07-07 09:30:00,74.13,75.23,74.13,75.05,62140.0,71.6571,72.7204,71.6571,72.5465,62140.0
2022-07-07 09:40:00,75.11,75.61,74.94,75.22,32280.0,72.6045,73.0878,72.4401,72.7108,32280.0
2022-07-07 09:50:00,75.25,75.25,74.79,74.79,17439.0,72.7398,72.7398,72.2951,72.2951,17439.0
2022-07-07 10:00:00,74.74,74.74,74.31,74.66,70394.0,72.2468,72.2468,71.8311,72.1695,70394.0
2022-07-07 10:10:00,74.67,74.77,74.16,74.22,16954.0,72.1791,72.2758,71.6861,71.7441,16954.0
2022-07-07 10:20:00,74.22,74.76,74.18,74.76,56089.0,71.7441,72.2661,71.7055,72.2661,56089.0
2022-07-07 10:30:00,74.77,75.12,74.68,75.1,49009.0,72.2758,72.6141,72.1888,72.5948,49009.0
2022-07-07 10:40:00,75.11,75.16,74.99,75.05,55469.0,72.6045,72.6528,72.4885,72.5465,55469.0
2022-07-07 10:50:00,75.03,75.32,75.03,75.31,30414.0,72.5271,72.8074,72.5271,72.7978,30414.0
2022-07-07 11:00:00,75.35,75.68,75.35,75.57,25541.0,72.8364,73.1554,72.8364,73.0491,25541.0
2022-07-07 11:10:00,75.55,75.77,75.5,75.71,20273.0,73.0298,73.2424,72.9814,73.1844,20273.0
2022-07-07 11:20:00,75.7,75.75,75.55,75.61,26921.0,73.1748,73.2231,73.0298,73.0878,26921.0
2022-07-07 11:30:00,75.6,75.67,75.49,75.63,23105.0,73.0781,73.1458,72.9718,73.1071,23105.0
2022-07-07 11:40:00,75.61,75.73,75.53,75.59,30753.0,73.0878,73.2038,73.0104,73.0684,30753.0
2022-07-07 11:50:00,75.6,75.67,75.56,75.65,11436.0,73.0781,73.1458,73.0394,73.1264,11436.0
2022-07-07 12:00:00,75.64,75.79,75.63,75.77,14282.0,73.1168,73.2618,73.1071,73.2424,14282.0
2022-07-07 12:10:00,75.74,75.85,75.68,75.78,20482.0,73.2134,73.3198,73.1554,73.2521,20482.0
2022-07-07 12:20:00,75.8,75.97,75.77,75.9,30221.0,73.2714,73.4358,73.2424,73.3681,30221.0
2022-07-07 12:30:00,75.91,76.13,75.91,76.1,28423.0,73.3778,73.5904,73.3778,73.5614,28423.0
2022-07-07 12:40:00,76.11,76.12,75.89,75.9,25204.0,73.5711,73.5808,73.3584,73.3681,25204.0
2022-07-07 12:50:00,75.9,75.99,75.87,75.9,34855.0,73.3681,73.4551,73.3391,73.3681,34855.0
2022-07-07 13:00:00,75.89,76.14,75.89,76.07,24427.0,73.3584,73.6001,73.3584,73.5324,24427.0
2022-07-07 13:10:00,76.06,76.11,75.98,76.11,25819.0,73.5228,73.5711,73.4454,73.5711,25819.0
2022-07-07 13:20:00,76.14,76.19,76.01,76.07,27342.0,73.6001,73.6484,73.4744,73.5324,27342.0
2022-07-07 13:30:00,76.07,76.12,76.02,76.05,21644.0,73.5324,73.5808,73.4841,73.5131,21644.0
2022-07-07 13:40:00,76.06,76.09,75.91,75.92,22181.0,73.5228,73.5518,73.3778,73.3874,22181.0
2022-07-07 13:50:00,75.91,76.06,75.88,75.92,16030.0,73.3778,73.5228,73.3488,73.3874,16030.0
2022-07-07 14:00:00,75.91,76.23,75.88,76.21,17113.0,73.3778,73.6871,73.3488,73.6678,17113.0
2022-07-07 14:10:00,76.21,76.27,76.19,76.23,12239.0,73.6678,73.7258,73.6484,73.6871,12239.0
2022-07-07 14:20:00,76.23,76.45,76.18,76.43,20339.0,73.6871,73.8998,73.6388,73.8804,20339.0
2022-07-07 14:30:00,76.41,76.48,76.25,76.35,26976.0,73.8611,73.9288,73.7064,73.8031,26976.0
2022-07-07 14:40:00,76.34,76.35,76.23,76.33,12128.0,73.7934,73.8031,73.6871,73.7838,12128.0
2022-07-07 14:50:00,76.33,76.44,76.29,76.39,23683.0,73.7838,73.8901,73.7451,73.8418,23683.0
2022-07-07 15:00:00,76.38,76.42,76.29,76.38,25043.0,73.8321,73.8708,73.7451,73.8321,25043.0
2022-07-07 15:10:00,76.36,76.65,76.31,76.63,30925.0,73.8128,74.0931,73.7644,74.0737,30925.0
2022-07-07 15:20:00,76.63,76.65,76.48,76.53,28726.0,74.0737,74.0931,73.9288,73.9771,28726.0
2022-07-07 15:30:00,76.53,76.67,76.44,76.47,43119.0,73.9771,74.1124,73.8901,73.9191,43119.0
2022-07-07 15:40:00,76.46,76.61,76.34,76.59,90728.0,73.9094,74.0544,73.7934,74.0351,90728.0
2022-07-07 15:50:00,76.59,76.66,76.47,76.53,230915.0,74.0351,74.1027,73.9191,73.9771,230915.0
2022-07-08 09:30:00,76.02,76.45,75.56,75.66,91814.0,73.4841,73.8998,73.0394,73.1361,91814.0
2022-07-08 09:40:00,75.63,76.41,75.55,75.55,112278.0,73.1071,73.8611,73.0298,73.0298,112278.0
2022-07-08 09:50:00,75.55,75.61,75.34,75.5,77166.0,73.0298,73.0878,72.8268,72.9814,77166.0
2022-07-08 10:00:00,75.47,75.53,75.15,75.15,45334.0,72.9524,73.0104,72.6431,72.6431,45334.0
2022-07-08 10:10:00,75.18,75.37,75.07,75.26,44477.0,72.6721,72.8558,72.5658,72.7494,44477.0
2022-07-08 10:20:00,75.3,75.51,75.09,75.43,64224.0,72.7881,72.9911,72.5851,72.9138,64224.0
2022-07-08 10:30:00,75.42,75.73,75.35,75.66,68217.0,72.9041,73.2038,72.8364,73.1361,68217.0
2022-07-08 10:40:00,75.67,75.81,75.54,75.6,33208.0,73.1458,73.2811,73.0201,73.0781,33208.0
2022-07-08 10:50:00,75.58,75.59,75.25,75.45,29206.0,73.0588,73.0684,72.7398,72.9331,29206.0
2022-07-08 11:00:00,75.47,75.86,75.41,75.85,24898.0,72.9524,73.3294,72.8944,73.3198,24898.0
2022-07-08 11:10:00,75.84,75.9,75.65,75.72,21530.0,73.3101,73.3681,73.1264,73.1941,21530.0
2022-07-08 11:20:00,75.71,75.86,75.71,75.75,17664.0,73.1844,73.3294,73.1844,73.2231,17664.0
2022-07-08 11:30:00,75.73,75.75,75.45,75.5,10963.0,73.2038,73.2231,72.9331,72.9814,10963.0
2022-07-08 11:40:00,75.49,75.49,75.2,75.26,19608.0,72.9718,72.9718,72.6915,72.7494,19608.0
2022-07-08 11:50:00,75.24,75.51,75.2,75.49,11769.0,72.7301,72.9911,72.6915,72.9718,11769.0
2022-07-08 12:00:00,75.51,75.52,75.27,75.29,42103.0,72.9911,73.0008,72.7591,72.7784,42103.0
2022-07-08 12:10:00,75.29,75.5,75.23,75.49,17707.0,72.7784,72.9814,72.7204,72.9718,17707.0
2022-07-08 12:20:00,75.47,75.53,75.14,75.14,33573.0,72.9524,73.0104,72.6335,72.6335,33573.0
2022-07-08 12:30:00,75.14,75.22,75.04,75.05,12472.0,72.6335,72.7108,72.5368,72.5465,12472.0
2022-07-08 12:40:00,75.04,75.18,74.92,75.17,10259.0,72.5368,72.6721,72.4208,72.6625,10259.0
2022-07-08 12:50:00,75.16,75.2,75.07,75.07,12025.0,72.6528,72.6915,72.5658,72.5658,12025.0
2022-07-08 13:00:00,75.1,75.31,75.05,75.31,19946.0,72.5948,72.7978,72.5465,72.7978,19946.0
2022-07-08 13:10:00,75.31,75.31,75.1,75.15,22297.0,72.7978,72.7978,72.5948,72.6431,22297.0
2022-07-08 13:20:00,75.14,75.51,75.03,75.51,25565.0,72.6335,72.9911,72.5271,72.9911,25565.0
2022-07-08 13:30:00,75.51,75.65,75.41,75.63,49866.0,72.9911,73.1264,72.8944,73.1071,49866.0
2022-07-08 13:40:00,75.63,75.65,75.53,75.59,68134.0,73.1071,73.1264,73.0104,73.0684,68134.0
2022-07-08 13:50:00,75.6,75.65,75.52,75.54,28793.0,73.0781,73.1264,73.0008,73.0201,28793.0
2022-07-08 14:00:00,75.55,75.67,75.52,75.66,21220.0,73.0298,73.1458,73.0008,73.1361,21220.0
2022-07-08 14:10:00,75.65,75.73,75.64,75.73,38679.0,73.1264,73.2038,73.1168,73.2038,38679.0
2022-07-08 14:20:00,75.75,75.84,75.69,75.83,42803.0,73.2231,73.3101,73.1651,73.3004,42803.0
2022-07-08 14:30:00,75.83,75.91,75.79,75.87,23427.0,73.3004,73.3778,73.2618,73.3391,23427.0
2022-07-08 14:40:00,75.85,75.9,75.8,75.81,18719.0,73.3198,73.3681,73.2714,73.2811,18719.0
2022-07-08 14:50:00,75.83,75.87,75.67,75.77,19368.0,73.3004,73.3391,73.1458,73.2424,19368.0
2022-07-08 15:00:00,75.78,75.79,75.59,75.6,25371.0,73.2521,73.2618,73.0684,73.0781,25371.0
2022-07-08 15:10:00,75.59,75.68,75.56,75.61,20501.0,73.0684,73.1554,73.0394,73.0878,20501.0
2022-07-08 15:20:00,75.61,75.67,75.5,75.56,105030.0,73.0878,73.1458,72.9814,73.0394,105030.0
2022-07-08 15:30:00,75.58,75.59,75.4,75.47,33550.0,73.0588,73.0684,72.8848,72.9524,33550.0
2022-07-08 15:40:00,75.47,75.66,75.46,75.48,59171.0,72.9524,73.1361,72.9428,72.9621,59171.0
2022-07-08 15:50:00,75.46,75.59,75.4,75.45,248624.0,72.9428,73.0684,72.8848,72.9331,248624.0
2022-07-11 09:30:00,75.35,75.6,74.78,74.78,51328.0,72.8364,73.0781,72.2855,72.2855,51328.0
2022-07-11 09:40:00,74.68,74.71,73.75,73.83,79837.0,72.1888,72.2178,71.2898,71.3672,79837.0
2022-07-11 09:50:00,73.79,74.5,73.55,74.34,41437.0,71.3285,72.0148,71.0965,71.8601,41437.0
2022-07-11 10:00:00,74.3,74.81,74.18,74.72,27751.0,71.8215,72.3145,71.7055,72.2275,27751.0
2022-07-11 10:10:00,74.73,74.96,74.73,74.78,15664.0,72.2371,72.4595,72.2371,72.2855,15664.0
2022-07-11 10:20:00,74.74,74.74,74.47,74.6,12573.0,72.2468,72.2468,71.9858,72.1115,12573.0
2022-07-11 10:30:00,74.61,74.71,74.49,74.63,35885.0,72.1211,72.2178,72.0051,72.1405,35885.0
2022-07-11 10:40:00,74.63,74.82,74.28,74.45,18840.0,72.1405,72.3241,71.8021,71.9665,18840.0
2022-07-11 10:50:00,74.47,74.56,74.27,74.28,14189.0,71.9858,72.0728,71.7925,71.8021,14189.0
2022-07-11 11:00:00,74.27,74.62,74.25,74.62,33948.0,71.7925,72.1308,71.7731,72.1308,33948.0
2022-07-11 11:10:00,74.58,74.79,74.55,74.63,29567.0,72.0921,72.2951,72.0631,72.1405,29567.0
2022-07-11 11:20:00,74.63,74.68,74.51,74.6,11147.0,72.1405,72.1888,72.0245,72.1115,11147.0
2022-07-11 11:30:00,74.64,74.8,74.46,74.54,18333.0,72.1501,72.3048,71.9761,72.0535,18333.0
2022-07-11 11:40:00,74.53,74.58,74.38,74.52,9555.0,72.0438,72.0921,71.8988,72.0341,9555.0
2022-07-11 11:50:00,74.51,74.55,74.41,74.5,9530.0,72.0245,72.0631,71.9278,72.0148,9530.0
2022-07-11 12:00:00,74.54,74.55,74.43,74.55,8776.0,72.0535,72.0631,71.9471,72.0631,8776.0
2022-07-11 12:10:00,74.53,74.69,74.53,74.65,9988.0,72.0438,72.1985,72.0438,72.1598,9988.0
2022-07-11 12:20:00,74.63,74.63,74.49,74.57,12083.0,72.1405,72.1405,72.0051,72.0825,12083.0
2022-07-11 12:30:00,74.56,74.7,74.48,74.67,21403.0,72.0728,72.2081,71.9955,72.1791,21403.0
2022-07-11 12:40:00,74.66,74.68,74.57,74.65,12852.0,72.1695,72.1888,72.0825,72.1598,12852.0
2022-07-11 12:50:00,74.66,74.72,74.59,74.65,25318.0,72.1695,72.2275,72.1018,72.1598,25318.0
2022-07-11 13:00:00,74.67,74.9,74.6,74.87,16948.0,72.1791,72.4015,72.1115,72.3725,16948.0
2022-07-11 13:10:00,74.86,74.86,74.76,74.79,14006.0,72.3628,72.3628,72.2661,72.2951,14006.0
2022-07-11 13:20:00,74.78,74.98,74.77,74.96,20433.0,72.2855,72.4788,72.2758,72.4595,20433.0
2022-07-11 13:30:00,74.96,75.06,74.94,74.98,22558.0,72.4595,72.5561,72.4401,72.4788,22558.0
2022-07-11 13:40:00,74.98,75.06,74.89,74.92,16345.0,72.4788,72.5561,72.3918,72.4208,16345.0
2022-07-11 13:50:00,74.91,75.0,74.86,74.89,8820.0,72.4111,72.4981,72.3628,72.3918,8820.0
2022-07-11 14:00:00,74.87,74.92,74.73,74.73,13511.0,72.3725,72.4208,72.2371,72.2371,13511.0
2022-07-11 14:10:00,74.72,74.81,74.64,74.8,10860.0,72.2275,72.3145,72.1501,72.3048,10860.0
2022-07-11 14:20:00,74.79,74.79,74.65,74.68,10479.0,72.2951,72.2951,72.1598,72.1888,10479.0
2022-07-11 14:30:00,74.67,74.74,74.63,74.64,8758.0,72.1791,72.2468,72.1405,72.1501,8758.0
2022-07-11 14:40:00,74.65,74.76,74.65,74.66,18156.0,72.1598,72.2661,72.1598,72.1695,18156.0
2022-07-11 14:50:00,74.64,74.74,74.55,74.7,63504.0,72.1501,72.2468,72.0631,72.2081,63504.0
2022-07-11 15:00:00,74.7,74.77,74.56,74.67,48016.0,72.2081,72.2758,72.0728,72.1791,48016.0
2022-07-11 15:10:00,74.68,74.7,74.58,74.65,30114.0,72.1888,72.2081,72.0921,72.1598,30114.0
2022-07-11 15:20:00,74.64,74.79,74.62,74.74,30250.0,72.1501,72.2951,72.1308,72.2468,30250.0
2022-07-11 15:30:00,74.74,74.81,74.67,74.73,67217.0,72.2468,72.3145,72.1791,72.2371,67217.0
2022-07-11 15:40:00,74.73,74.75,74.61,74.7,76672.0,72.2371,72.2565,72.1211,72.2081,76672.0
2022-07-11 15:50:00,74.68,74.69,74.53,74.6,140062.0,72.1888,72.1985,72.0438,72.1115,140062.0
2022-07-12 09:30:00,74.43,75.4,74.22,75.26,161477.0,71.9471,72.8848,71.7441,72.7494,161477.0
2022-07-12 09:40:00,75.26,75.97,75.26,75.53,95450.0,72.7494,73.4358,72.7494,73.0104,95450.0
2022-07-12 09:50:00,75.52,76.02,75.32,75.39,44669.0,73.0008,73.4841,72.8074,72.8751,44669.0
2022-07-12 10:00:00,75.31,75.33,74.99,75.06,30675.0,72.7978,72.8171,72.4885,72.5561,30675.0
2022-07-12 10:10:00,75.07,75.7,75.07,75.55,151574.0,72.5658,73.1748,72.5658,73.0298,151574.0
2022-07-12 10:20:00,75.58,75.69,75.13,75.23,38045.0,73.0588,73.1651,72.6238,72.7204,38045.0
2022-07-12 10:30:00,75.26,75.5,75.26,75.32,30234.0,72.7494,72.9814,72.7494,72.8074,30234.0
2022-07-12 10:40:00,75.3,75.45,75.23,75.36,23831.0,72.7881,72.9331,72.7204,72.8461,23831.0
2022-07-12 10:50:00,75.41,75.57,75.24,75.53,28392.0,72.8944,73.0491,72.7301,73.0104,28392.0
2022-07-12 11:00:00,75.55,75.67,75.42,75.47,20921.0,73.0298,73.1458,72.9041,72.9524,20921.0
2022-07-12 11:10:00,75.5,75.75,75.36,75.42,26125.0,72.9814,73.2231,72.8461,72.9041,26125.0
2022-07-12 11:20:00,75.45,75.59,75.43,75.55,19067.0,72.9331,73.0684,72.9138,73.0298,19067.0
2022-07-12 11:30:00,75.53,75.77,75.46,75.58,43446.0,73.0104,73.2424,72.9428,73.0588,43446.0
2022-07-12 11:40:00,75.58,75.58,75.29,75.38,79755.0,73.0588,73.0588,72.7784,72.8654,79755.0
2022-07-12 11:50:00,75.37,75.42,75.25,75.34,19937.0,72.8558,72.9041,72.7398,72.8268,19937.0
2022-07-12 12:00:00,75.37,75.45,75.28,75.28,15745.0,72.8558,72.9331,72.7688,72.7688,15745.0
2022-07-12 12:10:00,75.27,75.43,75.26,75.33,19532.0,72.7591,72.9138,72.7494,72.8171,19532.0
2022-07-12 12:20:00,75.33,75.49,75.25,75.47,8099.0,72.8171,72.9718,72.7398,72.9524,8099.0
2022-07-12 12:30:00,75.5,75.58,75.44,75.56,13549.0,72.9814,73.0588,72.9234,73.0394,13549.0
2022-07-12 12:40:00,75.56,75.56,75.41,75.42,15250.0,73.0394,73.0394,72.8944,72.9041,15250.0
2022-07-12 12:50:00,75.4,75.4,75.23,75.33,8628.0,72.8848,72.8848,72.7204,72.8171,8628.0
2022-07-12 13:00:00,75.36,75.43,75.2,75.28,43414.0,72.8461,72.9138,72.6915,72.7688,43414.0
2022-07-12 13:10:00,75.25,75.3,75.07,75.26,57447.0,72.7398,72.7881,72.5658,72.7494,57447.0
2022-07-12 13:20:00,75.22,75.28,75.12,75.18,11108.0,72.7108,72.7688,72.6141,72.6721,11108.0
2022-07-12 13:30:00,75.18,75.2,75.13,75.16,14808.0,72.6721,72.6915,72.6238,72.6528,14808.0
2022-07-12 13:40:00,75.15,75.27,75.09,75.2,17006.0,72.6431,72.7591,72.5851,72.6915,17006.0
2022-07-12 13:50:00,75.21,75.38,75.21,75.34,12567.0,72.7011,72.8654,72.7011,72.8268,12567.0
2022-07-12 14:00:00,75.35,75.38,75.29,75.3,19308.0,72.8364,72.8654,72.7784,72.7881,19308.0
2022-07-12 14:10:00,75.31,75.53,75.31,75.49,57217.0,72.7978,73.0104,72.7978,72.9718,57217.0
2022-07-12 14:20:00,75.5,75.78,75.5,75.69,92694.0,72.9814,73.2521,72.9814,73.1651,92694.0
2022-07-12 14:30:00,75.68,75.76,75.49,75.56,39100.0,73.1554,73.2328,72.9718,73.0394,39100.0
2022-07-12 14:40:00,75.55,75.63,75.44,75.62,47437.0,73.0298,73.1071,72.9234,73.0974,47437.0
2022-07-12 14:50:00,75.59,75.6,75.27,75.28,43150.0,73.0684,73.0781,72.7591,72.7688,43150.0
2022-07-12 15:00:00,75.27,75.27,74.96,75.0,60435.0,72.7591,72.7591,72.4595,72.4981,60435.0
2022-07-12 15:10:00,74.98,75.09,74.92,75.02,55749.0,72.4788,72.5851,72.4208,72.5175,55749.0
2022-07-12 15:20:00,75.02,75.03,74.96,74.98,71077.0,72.5175,72.5271,72.4595,72.4788,71077.0
2022-07-12 15:30:00,74.97,75.03,74.62,74.77,105143.0,72.4691,72.5271,72.1308,72.2758,105143.0
2022-07-12 15:40:00,74.77,75.08,74.68,74.98,95841.0,72.2758,72.5755,72.1888,72.4788,95841.0
2022-07-12 15:50:00,74.95,75.15,74.93,75.08,179401.0,72.4498,72.6431,72.4305,72.5755,179401.0
2022-07-13 09:30:00,73.98,74.16,73.53,73.94,81383.0,71.5121,71.6861,71.0772,71.4735,81383.0
2022-07-13 09:40:00,73.98,74.52,73.83,74.5,69136.0,71.5121,72.0341,71.3672,72.0148,69136.0
2022-07-13 09:50:00,74.6,74.66,74.22,74.36,20163.0,72.1115,72.1695,71.7441,71.8795,20163.0
2022-07-13 10:00:00,74.35,74.51,74.02,74.39,44734.0,71.8698,72.0245,71.5508,71.9085,44734.0
2022-07-13 10:10:00,74.36,74.61,73.91,73.91,42566.0,71.8795,72.1211,71.4445,71.4445,42566.0
2022-07-13 10:20:00,73.88,74.14,73.76,74.09,22985.0,71.4155,71.6668,71.2995,71.6185,22985.0
2022-07-13 10:30:00,74.09,74.65,74.08,74.63,76708.0,71.6185,72.1598,71.6088,72.1405,76708.0
2022-07-13 10:40:00,74.63,75.14,74.62,75.06,70379.0,72.1405,72.6335,72.1308,72.5561,70379.0
2022-07-13 10:50:00,75.03,75.24,74.98,75.19,20830.0,72.5271,72.7301,72.4788,72.6818,20830.0
2022-07-13 11:00:00,75.24,75.48,75.12,75.27,23272.0,72.7301,72.9621,72.6141,72.7591,23272.0
2022-07-13 11:10:00,75.3,75.34,75.1,75.2,22198.0,72.7881,72.8268,72.5948,72.6915,22198.0
2022-07-13 11:20:00,75.22,75.38,74.88,74.92,70676.0,72.7108,72.8654,72.3821,72.4208,70676.0
2022-07-13 11:30:00,74.96,75.17,74.94,75.04,18244.0,72.4595,72.6625,72.4401,72.5368,18244.0
2022-07-13 11:40:00,75.05,75.06,74.89,75.06,37119.0,72.5465,72.5561,72.3918,72.5561,37119.0
2022-07-13 11:50:00,75.08,75.22,75.01,75.02,23104.0,72.5755,72.7108,72.5078,72.5175,23104.0
2022-07-13 12:00:00,75.05,75.28,74.96,75.26,15281.0,72.5465,72.7688,72.4595,72.7494,15281.0
2022-07-13 12:10:00,75.22,75.23,74.92,74.98,44052.0,72.7108,72.7204,72.4208,72.4788,44052.0
2022-07-13 12:20:00,74.99,75.24,74.96,75.22,18576.0,72.4885,72.7301,72.4595,72.7108,18576.0
2022-07-13 12:30:00,75.2,75.28,74.99,75.28,105223.0,72.6915,72.7688,72.4885,72.7688,105223.0
2022-07-13 12:40:00,75.29,75.41,75.26,75.4,21204.0,72.7784,72.8944,72.7494,72.8848,21204.0
2022-07-13 12:50:00,75.38,75.51,75.35,75.42,21155.0,72.8654,72.9911,72.8364,72.9041,21155.0
2022-07-13 13:00:00,75.42,75.76,75.36,75.63,17257.0,72.9041,73.2328,72.8461,73.1071,17257.0
2022-07-13 13:10:00,75.63,75.76,75.5,75.55,32548.0,73.1071,73.2328,72.9814,73.0298,32548.0
2022-07-13 13:20:00,75.53,75.79,75.5,75.76,80295.0,73.0104,73.2618,72.9814,73.2328,80295.0
2022-07-13 13:30:00,75.78,75.9,75.65,75.88,60178.0,73.2521,73.3681,73.1264,73.3488,60178.0
2022-07-13 13:40:00,75.88,76.15,75.85,76.12,39568.0,73.3488,73.6098,73.3198,73.5808,39568.0
2022-07-13 13:50:00,76.13,76.18,75.89,76.06,59255.0,73.5904,73.6388,73.3584,73.5228,59255.0
2022-07-13 14:00:00,76.07,76.07,75.73,75.87,46028.0,73.5324,73.5324,73.2038,73.3391,46028.0
2022-07-13 14:10:00,75.88,75.93,75.73,75.91,55808.0,73.3488,73.3971,73.2038,73.3778,55808.0
2022-07-13 14:20:00,75.89,76.21,75.87,76.2,27726.0,73.3584,73.6678,73.3391,73.6581,27726.0
2022-07-13 14:30:00,76.23,76.46,76.17,76.44,21386.0,73.6871,73.9094,73.6291,73.8901,21386.0
2022-07-13 14:40:00,76.43,76.5,76.31,76.34,49201.0,73.8804,73.9481,73.7644,73.7934,49201.0
2022-07-13 14:50:00,76.31,76.47,76.18,76.47,23766.0,73.7644,73.9191,73.6388,73.9191,23766.0
2022-07-13 15:00:00,76.45,76.5,76.29,76.34,33376.0,73.8998,73.9481,73.7451,73.7934,33376.0
2022-07-13 15:10:00,76.33,76.56,76.33,76.55,75823.0,73.7838,74.0061,73.7838,73.9964,75823.0
2022-07-13 15:20:00,76.55,76.61,76.35,76.44,55264.0,73.9964,74.0544,73.8031,73.8901,55264.0
2022-07-13 15:30:00,76.43,76.53,76.25,76.52,94275.0,73.8804,73.9771,73.7064,73.9674,94275.0
2022-07-13 15:40:00,76.51,76.55,76.38,76.51,87263.0,73.9578,73.9964,73.8321,73.9578,87263.0
2022-07-13 15:50:00,76.52,76.61,76.32,76.32,277170.0,73.9674,74.0544,73.7741,73.7741,277170.0
2022-07-14 09:30:00,75.35,75.83,75.18,75.31,74635.0,72.8364,73.3004,72.6721,72.7978,74635.0
2022-07-14 09:40:00,75.31,76.17,75.31,76.02,54087.0,72.7978,73.6291,72.7978,73.4841,54087.0
2022-07-14 09:50:00,76.02,76.74,75.98,76.61,46849.0,73.4841,74.1801,73.4454,74.0544,46849.0
2022-07-14 10:00:00,76.6,76.6,75.67,75.88,99206.0,74.0447,74.0447,73.1458,73.3488,99206.0
2022-07-14 10:10:00,75.84,75.92,75.56,75.79,38060.0,73.3101,73.3874,73.0394,73.2618,38060.0
2022-07-14 10:20:00,75.77,76.08,75.77,75.99,27631.0,73.2424,73.5421,73.2424,73.4551,27631.0
2022-07-14 10:30:00,76.03,76.36,75.89,76.11,76931.0,73.4938,73.8128,73.3584,73.5711,76931.0
2022-07-14 10:40:00,76.12,76.29,75.83,75.92,88435.0,73.5808,73.7451,73.3004,73.3874,88435.0
2022-07-14 10:50:00,75.91,76.16,75.73,75.81,48903.0,73.3778,73.6194,73.2038,73.2811,48903.0
2022-07-14 11:00:00,75.83,76.08,75.76,75.94,23181.0,73.3004,73.5421,73.2328,73.4068,23181.0
2022-07-14 11:10:00,75.95,76.17,75.82,76.1,62644.0,73.4164,73.6291,73.2908,73.5614,62644.0
2022-07-14 11:20:00,76.11,76.3,76.07,76.12,38378.0,73.5711,73.7548,73.5324,73.5808,38378.0
2022-07-14 11:30:00,76.18,76.2,75.85,76.18,28405.0,73.6388,73.6581,73.3198,73.6388,28405.0
2022-07-14 11:40:00,76.21,76.56,76.21,76.41,21045.0,73.6678,74.0061,73.6678,73.8611,21045.0
2022-07-14 11:50:00,76.38,76.47,76.19,76.47,20870.0,73.8321,73.9191,73.6484,73.9191,20870.0
2022-07-14 12:00:00,76.48,76.63,76.45,76.53,99649.0,73.9288,74.0737,73.8998,73.9771,99649.0
2022-07-14 12:10:00,76.53,76.89,76.5,76.89,74818.0,73.9771,74.3251,73.9481,74.3251,74818.0
2022-07-14 12:20:00,76.87,77.01,76.5,76.53,53868.0,74.3057,74.4411,73.9481,73.9771,53868.0
2022-07-14 12:30:00,76.53,76.63,76.47,76.54,34059.0,73.9771,74.0737,73.9191,73.9868,34059.0
2022-07-14 12:40:00,76.56,76.57,76.27,76.3,43482.0,74.0061,74.0157,73.7258,73.7548,43482.0
2022-07-14 12:50:00,76.24,76.52,76.18,76.52,41489.0,73.6968,73.9674,73.6388,73.9674,41489.0
2022-07-14 13:00:00,76.5,76.54,76.35,76.51,43477.0,73.9481,73.9868,73.8031,73.9578,43477.0
2022-07-14 13:10:00,76.5,76.53,76.3,76.41,30004.0,73.9481,73.9771,73.7548,73.8611,30004.0
2022-07-14 13:20:00,76.41,76.65,76.4,76.63,42194.0,73.8611,74.0931,73.8514,74.0737,42194.0
2022-07-14 13:30:00,76.63,76.63,76.25,76.55,51207.0,74.0737,74.0737,73.7064,73.9964,51207.0
2022-07-14 13:40:00,76.55,76.65,76.51,76.6,32608.0,73.9964,74.0931,73.9578,74.0447,32608.0
2022-07-14 13:50:00,76.62,76.67,76.41,76.57,37034.0,74.0641,74.1124,73.8611,74.0157,37034.0
2022-07-14 14:00:00,76.56,76.66,76.5,76.58,26400.0,74.0061,74.1027,73.9481,74.0254,26400.0
2022-07-14 14:10:00,76.58,76.92,76.54,76.87,37082.0,74.0254,74.3541,73.9868,74.3057,37082.0
2022-07-14 14:20:00,76.84,77.01,76.8,77.01,39689.0,74.2767,74.4411,74.2381,74.4411,39689.0
2022-07-14 14:30:00,77.02,77.05,76.92,77.02,18199.0,74.4507,74.4797,74.3541,74.4507,18199.0
2022-07-14 14:40:00,77.03,77.04,76.75,76.83,30979.0,74.4604,74.4701,74.1897,74.2671,30979.0
2022-07-14 14:50:00,76.82,76.91,76.7,76.88,24451.0,74.2574,74.3444,74.1414,74.3154,24451.0
2022-07-14 15:00:00,76.86,76.9,76.66,76.7,27108.0,74.2961,74.3347,74.1027,74.1414,27108.0
2022-07-14 15:10:00,76.7,76.91,76.64,76.89,32377.0,74.1414,74.3444,74.0834,74.3251,32377.0
2022-07-14 15:20:00,76.89,77.12,76.7,77.09,79859.0,74.3251,74.5474,74.1414,74.5184,79859.0
2022-07-14 15:30:00,77.09,77.24,76.9,76.91,60915.0,74.5184,74.6634,74.3347,74.3444,60915.0
2022-07-14 15:40:00,76.91,77.16,76.87,77.11,94235.0,74.3444,74.5861,74.3057,74.5377,94235.0
2022-07-14 15:50:00,77.11,77.22,76.87,76.98,196311.0,74.5377,74.6441,74.3057,74.4121,196311.0
2022-07-15 09:30:00,77.61,78.39,77.57,78.09,118436.0,75.0211,75.775,74.9824,75.485,118436.0
2022-07-15 09:40:00,78.15,78.29,77.92,78.26,53746.0,75.543,75.6784,75.3207,75.6494,53746.0
2022-07-15 09:50:00,78.27,78.27,77.85,78.09,43628.0,75.659,75.659,75.2531,75.485,43628.0
2022-07-15 10:00:00,78.12,78.62,78.12,78.21,41616.0,75.514,75.9974,75.514,75.601,41616.0
2022-07-15 10:10:00,78.28,78.28,78.0,78.15,39132.0,75.6687,75.6687,75.398,75.543,39132.0
2022-07-15 10:20:00,78.14,78.43,77.94,78.36,37671.0,75.5334,75.8137,75.34,75.746,37671.0
2022-07-15 10:30:00,78.43,78.61,78.34,78.36,22259.0,75.8137,75.9877,75.7267,75.746,22259.0
2022-07-15 10:40:00,78.36,78.44,78.0,78.14,29223.0,75.746,75.8234,75.398,75.5334,29223.0
2022-07-15 10:50:00,78.14,78.19,77.98,78.13,36200.0,75.5334,75.5817,75.3787,75.5237,36200.0
2022-07-15 11:00:00,78.12,78.27,77.94,78.19,41584.0,75.514,75.659,75.34,75.5817,41584.0
2022-07-15 11:10:00,78.2,78.23,78.02,78.11,39090.0,75.5914,75.6204,75.4174,75.5044,39090.0
2022-07-15 11:20:00,78.1,78.3,77.92,77.97,121357.0,75.4947,75.688,75.3207,75.369,121357.0
2022-07-15 11:30:00,78.0,78.07,77.88,77.92,51614.0,75.398,75.4657,75.2821,75.3207,51614.0
2022-07-15 11:40:00,77.94,77.99,77.8,77.89,79121.0,75.34,75.3884,75.2047,75.2917,79121.0
2022-07-15 11:50:00,77.88,77.94,77.82,77.85,42960.0,75.2821,75.34,75.2241,75.2531,42960.0
2022-07-15 12:00:00,77.84,77.88,77.7,77.72,31795.0,75.2434,75.2821,75.1081,75.1274,31795.0
2022-07-15 12:10:00,77.74,77.96,77.71,77.96,52264.0,75.1467,75.3594,75.1177,75.3594,52264.0
2022-07-15 12:20:00,77.97,78.01,77.9,77.93,9406.0,75.369,75.4077,75.3014,75.3304,9406.0
2022-07-15 12:30:00,77.94,78.02,77.87,77.9,18065.0,75.34,75.4174,75.2724,75.3014,18065.0
2022-07-15 12:40:00,77.9,77.97,77.83,77.88,14598.0,75.3014,75.369,75.2337,75.2821,14598.0
2022-07-15 12:50:00,77.87,77.93,77.77,77.89,19371.0,75.2724,75.3304,75.1757,75.2917,19371.0
2022-07-15 13:00:00,77.89,78.01,77.85,78.01,20332.0,75.2917,75.4077,75.2531,75.4077,20332.0
2022-07-15 13:10:00,78.01,78.06,77.98,78.0,32838.0,75.4077,75.456,75.3787,75.398,32838.0
2022-07-15 13:20:00,78.0,78.01,77.84,78.01,17871.0,75.398,75.4077,75.2434,75.4077,17871.0
2022-07-15 13:30:00,78.0,78.02,77.91,77.98,11719.0,75.398,75.4174,75.311,75.3787,11719.0
2022-07-15 13:40:00,77.99,78.04,77.92,78.0,14964.0,75.3884,75.4367,75.3207,75.398,14964.0
2022-07-15 13:50:00,78.01,78.13,77.94,78.11,35825.0,75.4077,75.5237,75.34,75.5044,35825.0
2022-07-15 14:00:00,78.12,78.24,78.01,78.21,32195.0,75.514,75.63,75.4077,75.601,32195.0
2022-07-15 14:10:00,78.21,78.36,78.2,78.24,44922.0,75.601,75.746,75.5914,75.63,44922.0
2022-07-15 14:20:00,78.26,78.28,78.09,78.27,74352.0,75.6494,75.6687,75.485,75.659,74352.0
2022-07-15 14:30:00,78.26,78.27,78.06,78.14,41131.0,75.6494,75.659,75.456,75.5334,41131.0
2022-07-15 14:40:00,78.16,78.21,78.11,78.12,32479.0,75.5527,75.601,75.5044,75.514,32479.0
2022-07-15 14:50:00,78.13,78.18,78.02,78.03,35377.0,75.5237,75.572,75.4174,75.427,35377.0
2022-07-15 15:00:00,78.03,78.13,78.01,78.12,27713.0,75.427,75.5237,75.4077,75.514,27713.0
2022-07-15 15:10:00,78.12,78.12,77.92,78.01,40887.0,75.514,75.514,75.3207,75.4077,40887.0
2022-07-15 15:20:00,78.01,78.09,77.88,77.88,39154.0,75.4077,75.485,75.2821,75.2821,39154.0
2022-07-15 15:30:00,77.89,77.95,77.79,77.84,46363.0,75.2917,75.3497,75.1951,75.2434,46363.0
2022-07-15 15:40:00,77.84,77.87,77.71,77.73,46315.0,75.2434,75.2724,75.1177,75.1371,46315.0
2022-07-15 15:50:00,77.75,78.02,77.67,78.01,238975.0,75.1564,75.4174,75.0791,75.4077,238975.0
2022-07-18 09:30:00,78.87,80.0,78.87,79.63,62437.0,76.239,77.3313,76.239,76.9737,62437.0
2022-07-18 09:40:00,79.63,79.94,79.49,79.91,104225.0,76.9737,77.2733,76.8383,77.2443,104225.0
2022-07-18 09:50:00,79.92,80.12,79.65,79.96,83514.0,77.254,77.4473,76.993,77.2927,83514.0
2022-07-18 10:00:00,79.97,80.01,79.58,79.58,82231.0,77.3023,77.341,76.9253,76.9253,82231.0
2022-07-18 10:10:00,79.59,79.87,79.44,79.73,44826.0,76.935,77.2057,76.79,77.0703,44826.0
2022-07-18 10:20:00,79.73,79.88,79.61,79.77,72616.0,77.0703,77.2153,76.9543,77.109,72616.0
2022-07-18 10:30:00,79.79,80.09,79.79,80.06,43197.0,77.1283,77.4183,77.1283,77.3893,43197.0
2022-07-18 10:40:00,80.06,80.39,80.06,80.37,61566.0,77.3893,77.7083,77.3893,77.689,61566.0
2022-07-18 10:50:00,80.39,80.41,80.19,80.39,18591.0,77.7083,77.7277,77.515,77.7083,18591.0
2022-07-18 11:00:00,80.38,80.71,80.37,80.69,28745.0,77.6987,78.0176,77.689,77.9983,28745.0
2022-07-18 11:10:00,80.67,80.86,80.59,80.86,21356.0,77.979,78.1626,77.9016,78.1626,21356.0
2022-07-18 11:20:00,80.85,81.14,80.85,81.0,56570.0,78.153,78.4333,78.153,78.298,56570.0
2022-07-18 11:30:00,81.0,81.13,80.86,81.05,70406.0,78.298,78.4236,78.1626,78.3463,70406.0
2022-07-18 11:40:00,81.04,81.26,81.01,81.02,29894.0,78.3366,78.5493,78.3076,78.3173,29894.0
2022-07-18 11:50:00,81.02,81.23,80.99,81.13,17242.0,78.3173,78.5203,78.2883,78.4236,17242.0
2022-07-18 12:00:00,81.15,81.18,80.96,81.01,38419.0,78.443,78.472,78.2593,78.3076,38419.0
2022-07-18 12:10:00,81.03,81.18,81.03,81.04,13547.0,78.327,78.472,78.327,78.3366,13547.0
2022-07-18 12:20:00,81.02,81.12,80.94,81.01,27328.0,78.3173,78.414,78.24,78.3076,27328.0
2022-07-18 12:30:00,81.01,81.07,80.91,80.94,19115.0,78.3076,78.3656,78.211,78.24,19115.0
2022-07-18 12:40:00,80.94,81.0,80.81,80.93,26470.0,78.24,78.298,78.1143,78.2303,26470.0
2022-07-18 12:50:00,80.95,80.95,80.72,80.81,18226.0,78.2496,78.2496,78.0273,78.1143,18226.0
2022-07-18 13:00:00,80.82,80.93,80.82,80.87,20240.0,78.124,78.2303,78.124,78.1723,20240.0
2022-07-18 13:10:00,80.85,80.98,80.74,80.76,45849.0,78.153,78.2786,78.0466,78.066,45849.0
2022-07-18 13:20:00,80.76,80.89,80.71,80.88,21976.0,78.066,78.1916,78.0176,78.182,21976.0
2022-07-18 13:30:00,80.88,80.88,80.6,80.67,28415.0,78.182,78.182,77.9113,77.979,28415.0
2022-07-18 13:40:00,80.65,80.66,80.45,80.45,51883.0,77.9596,77.9693,77.7663,77.7663,51883.0
2022-07-18 13:50:00,80.47,80.51,80.09,80.09,35745.0,77.7857,77.8243,77.4183,77.4183,35745.0
2022-07-18 14:00:00,80.1,80.24,80.03,80.12,18043.0,77.428,77.5633,77.3603,77.4473,18043.0
2022-07-18 14:10:00,80.12,80.32,80.07,80.25,19307.0,77.4473,77.6407,77.399,77.573,19307.0
2022-07-18 14:20:00,80.27,80.29,80.01,80.06,25472.0,77.5923,77.6117,77.341,77.3893,25472.0
2022-07-18 14:30:00,80.03,80.24,79.94,80.14,16830.0,77.3603,77.5633,77.2733,77.4667,16830.0
2022-07-18 14:40:00,80.13,80.15,79.74,79.82,24368.0,77.457,77.4763,77.08,77.1573,24368.0
2022-07-18 14:50:00,79.8,79.8,79.55,79.7,21195.0,77.138,77.138,76.8963,77.0413,21195.0
2022-07-18 15:00:00,79.69,79.81,79.66,79.81,43470.0,77.0317,77.1477,77.0027,77.1477,43470.0
2022-07-18 15:10:00,79.81,79.81,79.62,79.71,24451.0,77.1477,77.1477,76.964,77.051,24451.0
2022-07-18 15:20:00,79.73,79.77,79.48,79.49,31122.0,77.0703,77.109,76.8287,76.8383,31122.0
2022-07-18 15:30:00,79.46,79.51,79.31,79.31,36714.0,76.8093,76.8577,76.6643,76.6643,36714.0
2022-07-18 15:40:00,79.31,79.33,79.0,79.01,37825.0,76.6643,76.6837,76.3647,76.3744,37825.0
2022-07-18 15:50:00,78.99,79.18,78.98,79.14,151175.0,76.355,76.5387,76.3454,76.5,151175.0
2022-07-19 09:30:00,79.91,80.53,79.53,80.1,35299.0,77.2443,77.8437,76.877,77.428,35299.0
2022-07-19 09:40:00,80.1,80.26,79.3,79.54,43115.0,77.428,77.5827,76.6547,76.8867,43115.0
2022-07-19 09:50:00,79.66,80.07,79.64,80.07,25032.0,77.0027,77.399,76.9833,77.399,25032.0
2022-07-19 10:00:00,80.09,80.13,79.75,79.86,24708.0,77.4183,77.457,77.0897,77.196,24708.0
2022-07-19 10:10:00,79.87,80.14,79.75,79.91,29220.0,77.2057,77.4667,77.0897,77.2443,29220.0
2022-07-19 10:20:00,79.91,80.3,79.9,80.25,25994.0,77.2443,77.6213,77.2347,77.573,25994.0
2022-07-19 10:30:00,80.26,80.53,80.26,80.52,33837.0,77.5827,77.8437,77.5827,77.834,33837.0
2022-07-19 10:40:00,80.52,80.63,80.44,80.61,23375.0,77.834,77.9403,77.7567,77.921,23375.0
2022-07-19 10:50:00,80.59,80.79,80.58,80.72,15391.0,77.9016,78.095,77.892,78.0273,15391.0
2022-07-19 11:00:00,80.73,80.86,80.58,80.61,29443.0,78.037,78.1626,77.892,77.921,29443.0
2022-07-19 11:10:00,80.61,80.73,80.52,80.57,26861.0,77.921,78.037,77.834,77.8823,26861.0
2022-07-19 11:20:00,80.56,80.73,80.54,80.63,62062.0,77.8726,78.037,77.8533,77.9403,62062.0
2022-07-19 11:30:00,80.62,80.81,80.61,80.75,22725.0,77.9306,78.1143,77.921,78.0563,22725.0
2022-07-19 11:40:00,80.77,80.96,80.76,80.86,28764.0,78.0756,78.2593,78.066,78.1626,28764.0
2022-07-19 11:50:00,80.86,81.08,80.86,81.07,50814.0,78.1626,78.3753,78.1626,78.3656,50814.0
2022-07-19 12:00:00,81.06,81.07,80.9,80.94,35898.0,78.356,78.3656,78.2013,78.24,35898.0
2022-07-19 12:10:00,80.95,81.04,80.91,81.0,30762.0,78.2496,78.3366,78.211,78.298,30762.0
2022-07-19 12:20:00,80.99,81.04,80.95,80.97,19343.0,78.2883,78.3366,78.2496,78.269,19343.0
2022-07-19 12:30:00,80.95,81.06,80.9,80.92,16662.0,78.2496,78.356,78.2013,78.2206,16662.0
2022-07-19 12:40:00,80.91,80.97,80.83,80.87,14339.0,78.211,78.269,78.1336,78.1723,14339.0
2022-07-19 12:50:00,80.85,80.95,80.81,80.93,12924.0,78.153,78.2496,78.1143,78.2303,12924.0
2022-07-19 13:00:00,80.95,80.95,80.72,80.76,10329.0,78.2496,78.2496,78.0273,78.066,10329.0
2022-07-19 13:10:00,80.76,80.83,80.66,80.67,16252.0,78.066,78.1336,77.9693,77.979,16252.0
2022-07-19 13:20:00,80.66,80.86,80.66,80.86,15107.0,77.9693,78.1626,77.9693,78.1626,15107.0
2022-07-19 13:30:00,80.86,81.08,80.85,81.08,15160.0,78.1626,78.3753,78.153,78.3753,15160.0
2022-07-19 13:40:00,81.06,81.15,81.02,81.05,20071.0,78.356,78.443,78.3173,78.3463,20071.0
2022-07-19 13:50:00,81.04,81.15,81.01,81.15,23493.0,78.3366,78.443,78.3076,78.443,23493.0
2022-07-19 14:00:00,81.14,81.26,81.12,81.26,79173.0,78.4333,78.5493,78.414,78.5493,79173.0
2022-07-19 14:10:00,81.28,81.3,81.16,81.26,46256.0,78.5686,78.588,78.4526,78.5493,46256.0
2022-07-19 14:20:00,81.25,81.32,81.18,81.2,68654.0,78.5396,78.6073,78.472,78.4913,68654.0
2022-07-19 14:30:00,81.2,81.24,81.13,81.23,9532.0,78.4913,78.53,78.4236,78.5203,9532.0
2022-07-19 14:40:00,81.22,81.29,81.09,81.15,14780.0,78.5106,78.5783,78.385,78.443,14780.0
2022-07-19 14:50:00,81.15,81.24,81.13,81.2,19845.0,78.443,78.53,78.4236,78.4913,19845.0
2022-07-19 15:00:00,81.19,81.39,81.17,81.39,15005.0,78.4816,78.675,78.4623,78.675,15005.0
2022-07-19 15:10:00,81.39,81.43,81.31,81.42,22130.0,78.675,78.7136,78.5976,78.704,22130.0
2022-07-19 15:20:00,81.41,81.44,81.29,81.34,36047.0,78.6943,78.7233,78.5783,78.6266,36047.0
2022-07-19 15:30:00,81.34,81.39,81.26,81.36,39780.0,78.6266,78.675,78.5493,78.646,39780.0
2022-07-19 15:40:00,81.36,81.55,81.35,81.35,47312.0,78.646,78.8296,78.6363,78.6363,47312.0
2022-07-19 15:50:00,81.35,81.39,81.09,81.18,232077.0,78.6363,78.675,78.385,78.472,232077.0
2022-07-20 09:30:00,81.4,82.13,80.91,82.13,122117.0,78.6846,79.3903,78.211,79.3903,122117.0
2022-07-20 09:40:00,82.09,82.16,81.85,82.0,67953.0,79.3516,79.4193,79.1196,79.2646,67953.0
2022-07-20 09:50:00,81.98,82.33,81.7,81.79,35719.0,79.2453,79.5836,78.9746,79.0616,35719.0
2022-07-20 10:00:00,81.79,81.9,81.24,81.53,28839.0,79.0616,79.1679,78.53,78.8103,28839.0
2022-07-20 10:10:00,81.61,81.93,81.51,81.75,15388.0,78.8876,79.1969,78.791,79.023,15388.0
2022-07-20 10:20:00,81.73,82.08,81.69,81.95,35355.0,79.0036,79.3419,78.965,79.2163,35355.0
2022-07-20 10:30:00,81.92,82.05,81.85,81.9,19371.0,79.1873,79.3129,79.1196,79.1679,19371.0
2022-07-20 10:40:00,81.91,82.05,81.79,81.98,22291.0,79.1776,79.3129,79.0616,79.2453,22291.0
2022-07-20 10:50:00,81.96,82.35,81.9,82.22,100003.0,79.2259,79.6029,79.1679,79.4773,100003.0
2022-07-20 11:00:00,82.21,82.21,81.99,82.04,41083.0,79.4676,79.4676,79.2549,79.3033,41083.0
2022-07-20 11:10:00,82.07,82.1,81.8,81.87,20118.0,79.3323,79.3613,79.0713,79.139,20118.0
2022-07-20 11:20:00,81.88,82.12,81.75,82.08,39396.0,79.1486,79.3806,79.023,79.3419,39396.0
2022-07-20 11:30:00,82.08,82.16,81.87,81.93,8115.0,79.3419,79.4193,79.139,79.1969,8115.0
2022-07-20 11:40:00,81.91,81.96,81.85,81.91,12249.0,79.1776,79.2259,79.1196,79.1776,12249.0
2022-07-20 11:50:00,81.9,82.02,81.85,81.93,9832.0,79.1679,79.2839,79.1196,79.1969,9832.0
2022-07-20 12:00:00,81.92,82.06,81.78,82.06,54968.0,79.1873,79.3226,79.052,79.3226,54968.0
2022-07-20 12:10:00,82.05,82.07,81.84,82.06,31954.0,79.3129,79.3323,79.11,79.3226,31954.0
2022-07-20 12:20:00,82.08,82.27,82.03,82.2,14669.0,79.3419,79.5256,79.2936,79.4579,14669.0
2022-07-20 12:30:00,82.22,82.38,82.13,82.13,16367.0,79.4773,79.6319,79.3903,79.3903,16367.0
2022-07-20 12:40:00,82.14,82.15,81.8,81.9,21194.0,79.3999,79.4096,79.0713,79.1679,21194.0
2022-07-20 12:50:00,81.89,82.01,81.85,81.99,12241.0,79.1583,79.2743,79.1196,79.2549,12241.0
2022-07-20 13:00:00,81.98,82.02,81.56,81.66,43207.0,79.2453,79.2839,78.8393,78.936,43207.0
2022-07-20 13:10:00,81.69,81.69,81.5,81.57,25353.0,78.965,78.965,78.7813,78.849,25353.0
2022-07-20 13:20:00,81.59,81.82,81.46,81.81,25262.0,78.8683,79.0906,78.7426,79.081,25262.0
2022-07-20 13:30:00,81.8,81.97,81.78,81.97,19964.0,79.0713,79.2356,79.052,79.2356,19964.0
2022-07-20 13:40:00,82.0,82.01,81.82,81.83,18229.0,79.2646,79.2743,79.0906,79.1003,18229.0
2022-07-20 13:50:00,81.82,81.92,81.69,81.79,21784.0,79.0906,79.1873,78.965,79.0616,21784.0
2022-07-20 14:00:00,81.78,82.06,81.76,82.06,21532.0,79.052,79.3226,79.0326,79.3226,21532.0
2022-07-20 14:10:00,82.02,82.14,81.93,82.14,18666.0,79.2839,79.3999,79.1969,79.3999,18666.0
2022-07-20 14:20:00,82.14,82.42,82.12,82.32,20948.0,79.3999,79.6706,79.3806,79.5739,20948.0
2022-07-20 14:30:00,82.31,82.43,82.27,82.42,16410.0,79.5643,79.6803,79.5256,79.6706,16410.0
2022-07-20 14:40:00,82.45,82.46,82.31,82.41,27470.0,79.6996,79.7093,79.5643,79.6609,27470.0
2022-07-20 14:50:00,82.41,82.43,82.19,82.3,18311.0,79.6609,79.6803,79.4483,79.5546,18311.0
2022-07-20 15:00:00,82.32,82.37,82.23,82.26,44876.0,79.5739,79.6223,79.4869,79.5159,44876.0
2022-07-20 15:10:00,82.25,82.4,82.24,82.36,45941.0,79.5063,79.6513,79.4966,79.6126,45941.0
2022-07-20 15:20:00,82.38,82.51,82.36,82.49,59595.0,79.6319,79.7576,79.6126,79.7383,59595.0
2022-07-20 15:30:00,82.48,82.49,82.32,82.34,73355.0,79.7286,79.7383,79.5739,79.5933,73355.0
2022-07-20 15:40:00,82.35,82.6,82.32,82.55,44072.0,79.6029,79.8446,79.5739,79.7963,44072.0
2022-07-20 15:50:00,82.54,82.68,82.41,82.46,224224.0,79.7866,79.9219,79.6609,79.7093,224224.0
2022-07-21 09:30:00,82.29,82.49,81.66,82.26,29050.0,79.5449,79.7383,78.936,79.5159,29050.0
2022-07-21 09:40:00,82.22,82.39,81.72,82.01,46963.0,79.4773,79.6416,78.994,79.2743,46963.0
2022-07-21 09:50:00,81.96,82.47,81.95,82.17,15204.0,79.2259,79.7189,79.2163,79.4289,15204.0
2022-07-21 10:00:00,82.23,82.38,81.79,82.06,65062.0,79.4869,79.6319,79.0616,79.3226,65062.0
2022-07-21 10:10:00,82.08,82.28,81.94,82.26,49388.0,79.3419,79.5353,79.2066,79.5159,49388.0
2022-07-21 10:20:00,82.26,82.29,81.78,81.95,62378.0,79.5159,79.5449,79.052,79.2163,62378.0
2022-07-21 10:30:00,81.97,82.13,81.92,82.02,30433.0,79.2356,79.3903,79.1873,79.2839,30433.0
2022-07-21 10:40:00,82.07,82.34,82.02,82.15,22162.0,79.3323,79.5933,79.2839,79.4096,22162.0
2022-07-21 10:50:00,82.14,82.6,82.11,82.58,14389.0,79.3999,79.8446,79.3709,79.8253,14389.0
2022-07-21 11:00:00,82.58,82.89,82.53,82.64,32273.0,79.8253,80.1249,79.7769,79.8833,32273.0
2022-07-21 11:10:00,82.64,82.67,82.44,82.58,11997.0,79.8833,79.9123,79.6899,79.8253,11997.0
2022-07-21 11:20:00,82.56,82.61,82.42,82.5,16430.0,79.8059,79.8543,79.6706,79.7479,16430.0
2022-07-21 11:30:00,82.51,82.85,82.41,82.75,46470.0,79.7576,80.0863,79.6609,79.9896,46470.0
2022-07-21 11:40:00,82.76,82.83,82.65,82.67,18879.0,79.9993,80.0669,79.8929,79.9123,18879.0
2022-07-21 11:50:00,82.69,82.89,82.69,82.88,28479.0,79.9316,80.1249,79.9316,80.1153,28479.0
2022-07-21 12:00:00,82.88,83.2,82.87,83.19,19042.0,80.1153,80.4246,80.1056,80.4149,19042.0
2022-07-21 12:10:00,83.18,83.18,82.96,83.06,15259.0,80.4053,80.4053,80.1926,80.2893,15259.0
2022-07-21 12:20:00,83.06,83.22,83.03,83.19,22567.0,80.2893,80.4439,80.2603,80.4149,22567.0
2022-07-21 12:30:00,83.2,83.22,83.1,83.17,16372.0,80.4246,80.4439,80.3279,80.3956,16372.0
2022-07-21 12:40:00,83.14,83.2,83.0,83.05,11174.0,80.3666,80.4246,80.2313,80.2796,11174.0
2022-07-21 12:50:00,83.04,83.1,82.97,83.06,10755.0,80.2699,80.3279,80.2023,80.2893,10755.0
2022-07-21 13:00:00,83.07,83.16,83.0,83.07,15922.0,80.2989,80.3859,80.2313,80.2989,15922.0
2022-07-21 13:10:00,83.06,83.07,82.87,82.94,14663.0,80.2893,80.2989,80.1056,80.1733,14663.0
2022-07-21 13:20:00,82.92,83.0,82.8,82.9,20224.0,80.1539,80.2313,80.0379,80.1346,20224.0
2022-07-21 13:30:00,82.92,82.93,82.68,82.87,22357.0,80.1539,80.1636,79.9219,80.1056,22357.0
2022-07-21 13:40:00,82.86,82.97,82.86,82.86,13552.0,80.0959,80.2023,80.0959,80.0959,13552.0
2022-07-21 13:50:00,82.83,82.96,82.69,82.93,29565.0,80.0669,80.1926,79.9316,80.1636,29565.0
2022-07-21 14:00:00,82.94,83.04,82.9,83.0,19806.0,80.1733,80.2699,80.1346,80.2313,19806.0
2022-07-21 14:10:00,83.01,83.16,83.01,83.15,16026.0,80.2409,80.3859,80.2409,80.3763,16026.0
2022-07-21 14:20:00,83.17,83.3,83.17,83.27,24337.0,80.3956,80.5212,80.3956,80.4922,24337.0
2022-07-21 14:30:00,83.26,83.3,83.11,83.15,31059.0,80.4826,80.5212,80.3376,80.3763,31059.0
2022-07-21 14:40:00,83.14,83.18,83.02,83.08,14328.0,80.3666,80.4053,80.2506,80.3086,14328.0
2022-07-21 14:50:00,83.07,83.11,82.96,83.04,8594.0,80.2989,80.3376,80.1926,80.2699,8594.0
2022-07-21 15:00:00,83.02,83.32,83.02,83.32,14654.0,80.2506,80.5406,80.2506,80.5406,14654.0
2022-07-21 15:10:00,83.31,83.38,83.18,83.38,21488.0,80.5309,80.5986,80.4053,80.5986,21488.0
2022-07-21 15:20:00,83.38,83.41,83.31,83.33,20460.0,80.5986,80.6276,80.5309,80.5502,20460.0
2022-07-21 15:30:00,83.33,83.44,83.28,83.28,25454.0,80.5502,80.6566,80.5019,80.5019,25454.0
2022-07-21 15:40:00,83.29,83.45,83.28,83.42,38591.0,80.5116,80.6662,80.5019,80.6372,38591.0
2022-07-21 15:50:00,83.43,83.71,83.43,83.61,149320.0,80.6469,80.9176,80.6469,80.8209,149320.0
2022-07-22 09:30:00,83.8,84.38,83.78,84.38,52042.0,81.0046,81.5652,80.9852,81.5652,52042.0
2022-07-22 09:40:00,84.37,84.87,84.24,84.78,37183.0,81.5556,82.0389,81.4299,81.9519,37183.0
2022-07-22 09:50:00,84.74,84.95,84.21,84.34,39293.0,81.9132,82.1162,81.4009,81.5266,39293.0
2022-07-22 10:00:00,84.39,84.51,84.07,84.3,57177.0,81.5749,81.6909,81.2656,81.4879,57177.0
2022-07-22 10:10:00,84.26,84.72,84.24,84.66,26978.0,81.4492,81.8939,81.4299,81.8359,26978.0
2022-07-22 10:20:00,84.67,84.67,84.05,84.2,35918.0,81.8455,81.8455,81.2462,81.3912,35918.0
2022-07-22 10:30:00,84.19,84.38,84.16,84.2,22251.0,81.3816,81.5652,81.3526,81.3912,22251.0
2022-07-22 10:40:00,84.19,84.33,84.11,84.2,17989.0,81.3816,81.5169,81.3042,81.3912,17989.0
2022-07-22 10:50:00,84.23,84.47,84.15,84.34,12744.0,81.4202,81.6522,81.3429,81.5266,12744.0
2022-07-22 11:00:00,84.37,84.4,83.79,83.97,22586.0,81.5556,81.5846,80.9949,81.1689,22586.0
2022-07-22 11:10:00,83.96,84.13,83.94,84.02,14372.0,81.1592,81.3236,81.1399,81.2172,14372.0
2022-07-22 11:20:00,84.0,84.01,83.64,83.64,19993.0,81.1979,81.2076,80.8499,80.8499,19993.0
2022-07-22 11:30:00,83.64,83.69,83.48,83.6,43012.0,80.8499,80.8982,80.6952,80.8112,43012.0
2022-07-22 11:40:00,83.63,83.67,83.38,83.46,17446.0,80.8402,80.8789,80.5986,80.6759,17446.0
2022-07-22 11:50:00,83.45,83.63,83.45,83.6,9739.0,80.6662,80.8402,80.6662,80.8112,9739.0
2022-07-22 12:00:00,83.62,83.64,83.24,83.24,7746.0,80.8306,80.8499,80.4632,80.4632,7746.0
2022-07-22 12:10:00,83.24,83.29,83.13,83.24,34791.0,80.4632,80.5116,80.3569,80.4632,34791.0
2022-07-22 12:20:00,83.16,83.28,83.01,83.21,30271.0,80.3859,80.5019,80.2409,80.4342,30271.0
2022-07-22 12:30:00,83.21,83.44,83.21,83.28,7886.0,80.4342,80.6566,80.4342,80.5019,7886.0
2022-07-22 12:40:00,83.28,83.33,83.15,83.25,10706.0,80.5019,80.5502,80.3763,80.4729,10706.0
2022-07-22 12:50:00,83.24,83.31,83.2,83.24,6944.0,80.4632,80.5309,80.4246,80.4632,6944.0
2022-07-22 13:00:00,83.15,83.23,83.07,83.23,7292.0,80.3763,80.4536,80.2989,80.4536,7292.0
2022-07-22 13:10:00,83.24,83.24,83.06,83.06,12881.0,80.4632,80.4632,80.2893,80.2893,12881.0
2022-07-22 13:20:00,83.08,83.08,82.91,82.98,12923.0,80.3086,80.3086,80.1443,80.2119,12923.0
2022-07-22 13:30:00,82.97,82.97,82.69,82.73,27986.0,80.2023,80.2023,79.9316,79.9703,27986.0
2022-07-22 13:40:00,82.74,82.97,82.6,82.89,23402.0,79.9799,80.2023,79.8446,80.1249,23402.0
2022-07-22 13:50:00,82.86,82.93,82.78,82.93,10810.0,80.0959,80.1636,80.0186,80.1636,10810.0
2022-07-22 14:00:00,82.95,82.95,82.57,82.6,21778.0,80.1829,80.1829,79.8156,79.8446,21778.0
2022-07-22 14:10:00,82.58,82.83,82.47,82.83,15825.0,79.8253,80.0669,79.7189,80.0669,15825.0
2022-07-22 14:20:00,82.85,82.86,82.75,82.86,10364.0,80.0863,80.0959,79.9896,80.0959,10364.0
2022-07-22 14:30:00,82.85,82.97,82.71,82.82,10360.0,80.0863,80.2023,79.9509,80.0573,10360.0
2022-07-22 14:40:00,82.82,82.9,82.75,82.9,8467.0,80.0573,80.1346,79.9896,80.1346,8467.0
2022-07-22 14:50:00,82.9,82.97,82.84,82.93,24839.0,80.1346,80.2023,80.0766,80.1636,24839.0
2022-07-22 15:00:00,82.89,83.03,82.87,82.97,10133.0,80.1249,80.2603,80.1056,80.2023,10133.0
2022-07-22 15:10:00,82.97,83.19,82.96,83.17,24161.0,80.2023,80.4149,80.1926,80.3956,24161.0
2022-07-22 15:20:00,83.16,83.28,83.16,83.28,17341.0,80.3859,80.5019,80.3859,80.5019,17341.0
2022-07-22 15:30:00,83.29,83.3,83.05,83.07,27904.0,80.5116,80.5212,80.2796,80.2989,27904.0
2022-07-22 15:40:00,83.06,83.27,83.04,83.25,31436.0,80.2893,80.4922,80.2699,80.4729,31436.0
2022-07-22 15:50:00,83.25,83.33,83.13,83.24,162885.0,80.4729,80.5502,80.3569,80.4632,162885.0
2022-07-25 09:30:00,83.25,83.38,81.62,81.86,43503.0,80.4729,80.5986,78.8973,79.1293,43503.0
2022-07-25 09:40:00,81.9,82.67,81.83,82.54,38593.0,79.1679,79.9123,79.1003,79.7866,38593.0
2022-07-25 09:50:00,82.51,82.83,82.42,82.61,25725.0,79.7576,80.0669,79.6706,79.8543,25725.0
2022-07-25 10:00:00,82.69,82.74,82.16,82.3,30103.0,79.9316,79.9799,79.4193,79.5546,30103.0
2022-07-25 10:10:00,82.29,82.57,82.08,82.17,13049.0,79.5449,79.8156,79.3419,79.4289,13049.0
2022-07-25 10:20:00,82.22,82.48,82.07,82.37,27006.0,79.4773,79.7286,79.3323,79.6223,27006.0
2022-07-25 10:30:00,82.37,82.47,82.22,82.36,8134.0,79.6223,79.7189,79.4773,79.6126,8134.0
2022-07-25 10:40:00,82.32,82.58,82.3,82.44,12361.0,79.5739,79.8253,79.5546,79.6899,12361.0
2022-07-25 10:50:00,82.41,82.61,82.33,82.54,12675.0,79.6609,79.8543,79.5836,79.7866,12675.0
2022-07-25 11:00:00,82.52,82.57,82.44,82.57,7147.0,79.7673,79.8156,79.6899,79.8156,7147.0
2022-07-25 11:10:00,82.58,82.58,82.13,82.27,8835.0,79.8253,79.8253,79.3903,79.5256,8835.0
2022-07-25 11:20:00,82.27,82.42,82.25,82.42,23118.0,79.5256,79.6706,79.5063,79.6706,23118.0
2022-07-25 11:30:00,82.4,82.52,82.35,82.52,15002.0,79.6513,79.7673,79.6029,79.7673,15002.0
2022-07-25 11:40:00,82.52,82.64,82.43,82.57,10298.0,79.7673,79.8833,79.6803,79.8156,10298.0
2022-07-25 11:50:00,82.53,82.54,82.39,82.48,8483.0,79.7769,79.7866,79.6416,79.7286,8483.0
2022-07-25 12:00:00,82.42,82.53,82.28,82.28,11759.0,79.6706,79.7769,79.5353,79.5353,11759.0
2022-07-25 12:10:00,82.23,82.24,81.86,82.04,23414.0,79.4869,79.4966,79.1293,79.3033,23414.0
2022-07-25 12:20:00,82.04,82.2,81.89,82.2,9125.0,79.3033,79.4579,79.1583,79.4579,9125.0
2022-07-25 12:30:00,82.19,82.36,82.17,82.32,20180.0,79.4483,79.6126,79.4289,79.5739,20180.0
2022-07-25 12:40:00,82.31,82.71,82.31,82.66,17507.0,79.5643,79.9509,79.5643,79.9026,17507.0
2022-07-25 12:50:00,82.62,82.62,82.42,82.48,8510.0,79.8639,79.8639,79.6706,79.7286,8510.0
2022-07-25 13:00:00,82.49,82.64,82.49,82.62,12745.0,79.7383,79.8833,79.7383,79.8639,12745.0
2022-07-25 13:10:00,82.65,82.7,82.59,82.66,11385.0,79.8929,79.9413,79.8349,79.9026,11385.0
2022-07-25 13:20:00,82.66,82.68,82.48,82.54,13852.0,79.9026,79.9219,79.7286,79.7866,13852.0
2022-07-25 13:30:00,82.57,82.7,82.49,82.51,20209.0,79.8156,79.9413,79.7383,79.7576,20209.0
2022-07-25 13:40:00,82.5,82.56,82.42,82.49,14666.0,79.7479,79.8059,79.6706,79.7383,14666.0
2022-07-25 13:50:00,82.48,82.54,82.41,82.51,43985.0,79.7286,79.7866,79.6609,79.7576,43985.0
2022-07-25 14:00:00,82.5,82.62,82.45,82.61,24220.0,79.7479,79.8639,79.6996,79.8543,24220.0
2022-07-25 14:10:00,82.62,82.75,82.55,82.63,42638.0,79.8639,79.9896,79.7963,79.8736,42638.0
2022-07-25 14:20:00,82.64,82.74,82.63,82.67,17362.0,79.8833,79.9799,79.8736,79.9123,17362.0
2022-07-25 14:30:00,82.7,82.84,82.65,82.78,21926.0,79.9413,80.0766,79.8929,80.0186,21926.0
2022-07-25 14:40:00,82.78,82.8,82.59,82.65,22909.0,80.0186,80.0379,79.8349,79.8929,22909.0
2022-07-25 14:50:00,82.63,82.64,82.48,82.5,21266.0,79.8736,79.8833,79.7286,79.7479,21266.0
2022-07-25 15:00:00,82.5,82.57,82.04,82.23,56627.0,79.7479,79.8156,79.3033,79.4869,56627.0
2022-07-25 15:10:00,82.26,82.35,82.22,82.31,18094.0,79.5159,79.6029,79.4773,79.5643,18094.0
2022-07-25 15:20:00,82.28,82.41,82.28,82.29,17965.0,79.5353,79.6609,79.5353,79.5449,17965.0
2022-07-25 15:30:00,82.28,82.38,82.26,82.35,38234.0,79.5353,79.6319,79.5159,79.6029,38234.0
2022-07-25 15:40:00,82.35,82.54,82.33,82.51,30430.0,79.6029,79.7866,79.5836,79.7576,30430.0
2022-07-25 15:50:00,82.51,82.66,82.43,82.6,130489.0,79.7576,79.9026,79.6803,79.8446,130489.0
2022-07-26 09:30:00,78.42,79.04,77.67,78.98,215219.0,75.804,76.4034,75.0791,76.3454,215219.0
2022-07-26 09:40:00,78.98,79.43,78.31,78.45,149932.0,76.3454,76.7803,75.6977,75.833,149932.0
2022-07-26 09:50:00,78.45,78.95,78.41,78.74,84568.0,75.833,76.3164,75.7944,76.1134,84568.0
2022-07-26 10:00:00,78.7,78.89,78.35,78.75,97447.0,76.0747,76.2584,75.7364,76.123,97447.0
2022-07-26 10:10:00,78.76,78.98,78.51,78.55,47214.0,76.1327,76.3454,75.891,75.9297,47214.0
2022-07-26 10:20:00,78.55,78.56,77.94,77.98,55404.0,75.9297,75.9394,75.34,75.3787,55404.0
2022-07-26 10:30:00,77.98,78.25,77.91,78.12,114400.0,75.3787,75.6397,75.311,75.514,114400.0
2022-07-26 10:40:00,78.13,78.34,78.0,78.23,93166.0,75.5237,75.7267,75.398,75.6204,93166.0
2022-07-26 10:50:00,78.25,78.68,78.2,78.59,75087.0,75.6397,76.0554,75.5914,75.9684,75087.0
2022-07-26 11:00:00,78.59,78.83,78.56,78.58,27025.0,75.9684,76.2004,75.9394,75.9587,27025.0
2022-07-26 11:10:00,78.57,78.83,78.51,78.71,32300.0,75.949,76.2004,75.891,76.0844,32300.0
2022-07-26 11:20:00,78.68,78.73,78.45,78.45,18937.0,76.0554,76.1037,75.833,75.833,18937.0
2022-07-26 11:30:00,78.45,78.45,78.22,78.26,22089.0,75.833,75.833,75.6107,75.6494,22089.0
2022-07-26 11:40:00,78.23,78.5,78.22,78.42,15884.0,75.6204,75.8814,75.6107,75.804,15884.0
2022-07-26 11:50:00,78.41,78.56,78.4,78.47,14247.0,75.7944,75.9394,75.7847,75.8524,14247.0
2022-07-26 12:00:00,78.48,78.48,78.28,78.34,14166.0,75.862,75.862,75.6687,75.7267,14166.0
2022-07-26 12:10:00,78.36,78.51,78.3,78.44,25130.0,75.746,75.891,75.688,75.8234,25130.0
2022-07-26 12:20:00,78.45,78.56,78.23,78.56,13910.0,75.833,75.9394,75.6204,75.9394,13910.0
2022-07-26 12:30:00,78.56,78.86,78.56,78.76,29084.0,75.9394,76.2294,75.9394,76.1327,29084.0
2022-07-26 12:40:00,78.75,79.01,78.69,78.92,35099.0,76.123,76.3744,76.065,76.2874,35099.0
2022-07-26 12:50:00,78.94,79.02,78.89,78.9,47627.0,76.3067,76.384,76.2584,76.268,47627.0
2022-07-26 13:00:00,78.88,78.97,78.77,78.94,18899.0,76.2487,76.3357,76.1424,76.3067,18899.0
2022-07-26 13:10:00,78.94,78.99,78.59,78.63,30015.0,76.3067,76.355,75.9684,76.007,30015.0
2022-07-26 13:20:00,78.61,78.66,78.5,78.61,18131.0,75.9877,76.036,75.8814,75.9877,18131.0
2022-07-26 13:30:00,78.58,78.62,78.41,78.41,17094.0,75.9587,75.9974,75.7944,75.7944,17094.0
2022-07-26 13:40:00,78.41,78.44,78.25,78.39,41529.0,75.7944,75.8234,75.6397,75.775,41529.0
2022-07-26 13:50:00,78.38,78.54,78.34,78.49,31470.0,75.7654,75.92,75.7267,75.8717,31470.0
2022-07-26 14:00:00,78.5,78.72,78.42,78.43,21745.0,75.8814,76.094,75.804,75.8137,21745.0
2022-07-26 14:10:00,78.43,78.51,78.35,78.46,21969.0,75.8137,75.891,75.7364,75.8427,21969.0
2022-07-26 14:20:00,78.45,78.45,78.37,78.4,22568.0,75.833,75.833,75.7557,75.7847,22568.0
2022-07-26 14:30:00,78.4,78.47,78.36,78.42,20137.0,75.7847,75.8524,75.746,75.804,20137.0
2022-07-26 14:40:00,78.43,78.53,78.4,78.48,21906.0,75.8137,75.9104,75.7847,75.862,21906.0
2022-07-26 14:50:00,78.46,78.54,78.41,78.5,28553.0,75.8427,75.92,75.7944,75.8814,28553.0
2022-07-26 15:00:00,78.5,78.53,78.32,78.32,40479.0,75.8814,75.9104,75.7074,75.7074,40479.0
2022-07-26 15:10:00,78.31,78.4,78.24,78.25,63968.0,75.6977,75.7847,75.63,75.6397,63968.0
2022-07-26 15:20:00,78.25,78.31,78.08,78.14,64427.0,75.6397,75.6977,75.4754,75.5334,64427.0
2022-07-26 15:30:00,78.14,78.22,77.99,78.03,76310.0,75.5334,75.6107,75.3884,75.427,76310.0
2022-07-26 15:40:00,78.03,78.03,77.86,77.9,88873.0,75.427,75.427,75.2627,75.3014,88873.0
2022-07-26 15:50:00,77.9,78.07,77.82,77.96,290281.0,75.3014,75.4657,75.2241,75.3594,290281.0
2022-07-27 09:30:00,78.29,78.66,78.04,78.1,63787.0,75.6784,76.036,75.4367,75.4947,63787.0
2022-07-27 09:40:00,78.11,78.11,77.54,77.78,20932.0,75.5044,75.5044,74.9534,75.1854,20932.0
2022-07-27 09:50:00,77.75,77.84,77.47,77.64,30904.0,75.1564,75.2434,74.8857,75.0501,30904.0
2022-07-27 10:00:00,77.59,77.86,77.44,77.8,16814.0,75.0017,75.2627,74.8567,75.2047,16814.0
2022-07-27 10:10:00,77.83,78.1,77.78,78.07,18230.0,75.2337,75.4947,75.1854,75.4657,18230.0
2022-07-27 10:20:00,78.06,78.08,77.93,78.05,11646.0,75.456,75.4754,75.3304,75.4464,11646.0
2022-07-27 10:30:00,78.04,78.31,78.03,78.14,24718.0,75.4367,75.6977,75.427,75.5334,24718.0
2022-07-27 10:40:00,78.19,78.19,77.82,77.93,9205.0,75.5817,75.5817,75.2241,75.3304,9205.0
2022-07-27 10:50:00,77.91,78.05,77.82,77.99,18772.0,75.311,75.4464,75.2241,75.3884,18772.0
2022-07-27 11:00:00,78.01,78.15,77.96,77.97,17701.0,75.4077,75.543,75.3594,75.369,17701.0
2022-07-27 11:10:00,77.95,78.05,77.92,77.97,12348.0,75.3497,75.4464,75.3207,75.369,12348.0
2022-07-27 11:20:00,77.97,78.01,77.85,77.98,18509.0,75.369,75.4077,75.2531,75.3787,18509.0
2022-07-27 11:30:00,78.02,78.1,77.93,78.0,22688.0,75.4174,75.4947,75.3304,75.398,22688.0
2022-07-27 11:40:00,78.0,78.17,78.0,78.12,19160.0,75.398,75.5624,75.398,75.514,19160.0
2022-07-27 11:50:00,78.16,78.28,78.13,78.2,20295.0,75.5527,75.6687,75.5237,75.5914,20295.0
2022-07-27 12:00:00,78.18,78.28,78.14,78.21,33564.0,75.572,75.6687,75.5334,75.601,33564.0
2022-07-27 12:10:00,78.22,78.57,78.2,78.53,15533.0,75.6107,75.949,75.5914,75.9104,15533.0
2022-07-27 12:20:00,78.51,78.68,78.48,78.58,26791.0,75.891,76.0554,75.862,75.9587,26791.0
2022-07-27 12:30:00,78.61,78.67,78.59,78.67,9646.0,75.9877,76.0457,75.9684,76.0457,9646.0
2022-07-27 12:40:00,78.69,78.71,78.58,78.63,10396.0,76.065,76.0844,75.9587,76.007,10396.0
2022-07-27 12:50:00,78.63,78.64,78.56,78.58,7582.0,76.007,76.0167,75.9394,75.9587,7582.0
2022-07-27 13:00:00,78.57,78.62,78.48,78.51,9941.0,75.949,75.9974,75.862,75.891,9941.0
2022-07-27 13:10:00,78.59,78.65,78.53,78.61,13968.0,75.9684,76.0264,75.9104,75.9877,13968.0
2022-07-27 13:20:00,78.6,78.7,78.57,78.69,11304.0,75.978,76.0747,75.949,76.065,11304.0
2022-07-27 13:30:00,78.69,78.73,78.61,78.67,12188.0,76.065,76.1037,75.9877,76.0457,12188.0
2022-07-27 13:40:00,78.68,78.72,78.64,78.68,12154.0,76.0554,76.094,76.0167,76.0554,12154.0
2022-07-27 13:50:00,78.69,78.74,78.6,78.69,12461.0,76.065,76.1134,75.978,76.065,12461.0
2022-07-27 14:00:00,78.68,78.93,78.59,78.64,19584.0,76.0554,76.297,75.9684,76.0167,19584.0
2022-07-27 14:10:00,78.65,78.89,78.59,78.86,11750.0,76.0264,76.2584,75.9684,76.2294,11750.0
2022-07-27 14:20:00,78.85,79.0,78.79,78.94,18110.0,76.2197,76.3647,76.1617,76.3067,18110.0
2022-07-27 14:30:00,78.9,79.18,78.67,79.11,90952.0,76.268,76.5387,76.0457,76.471,90952.0
2022-07-27 14:40:00,79.2,79.53,79.17,79.44,17419.0,76.558,76.877,76.529,76.79,17419.0
2022-07-27 14:50:00,79.49,79.7,79.36,79.62,18732.0,76.8383,77.0413,76.7127,76.964,18732.0
2022-07-27 15:00:00,79.68,80.01,79.6,79.95,20234.0,77.022,77.341,76.9447,77.283,20234.0
2022-07-27 15:10:00,79.95,80.08,79.87,79.97,19383.0,77.283,77.4087,77.2057,77.3023,19383.0
2022-07-27 15:20:00,79.97,80.49,79.94,80.49,26023.0,77.3023,77.805,77.2733,77.805,26023.0
2022-07-27 15:30:00,80.52,80.53,80.33,80.34,35089.0,77.834,77.8437,77.6503,77.66,35089.0
2022-07-27 15:40:00,80.33,80.55,80.32,80.43,33480.0,77.6503,77.863,77.6407,77.747,33480.0
2022-07-27 15:50:00,80.44,80.5,80.23,80.25,153713.0,77.7567,77.8147,77.5537,77.573,153713.0
2022-07-28 09:30:00,80.67,81.36,80.35,80.87,57337.0,77.979,78.646,77.6697,78.1723,57337.0
2022-07-28 09:40:00,80.87,80.89,80.35,80.41,20526.0,78.1723,78.1916,77.6697,77.7277,20526.0
2022-07-28 09:50:00,80.45,80.52,80.15,80.41,14832.0,77.7663,77.834,77.4763,77.7277,14832.0
2022-07-28 10:00:00,80.39,80.42,79.85,79.88,16959.0,77.7083,77.7373,77.1863,77.2153,16959.0
2022-07-28 10:10:00,79.89,80.11,79.69,79.69,15126.0,77.225,77.4377,77.0317,77.0317,15126.0
2022-07-28 10:20:00,79.71,79.71,79.48,79.71,9694.0,77.051,77.051,76.8287,77.051,9694.0
2022-07-28 10:30:00,79.69,79.94,79.53,79.88,13149.0,77.0317,77.2733,76.877,77.2153,13149.0
2022-07-28 10:40:00,79.89,80.02,79.72,80.02,8769.0,77.225,77.3507,77.0607,77.3507,8769.0
2022-07-28 10:50:00,80.01,80.01,79.81,79.97,11551.0,77.341,77.341,77.1477,77.3023,11551.0
2022-07-28 11:00:00,79.98,80.23,79.95,79.95,56608.0,77.312,77.5537,77.283,77.283,56608.0
2022-07-28 11:10:00,79.95,80.06,79.83,80.0,19763.0,77.283,77.3893,77.167,77.3313,19763.0
2022-07-28 11:20:00,79.95,80.41,79.92,80.39,34404.0,77.283,77.7277,77.254,77.7083,34404.0
2022-07-28 11:30:00,80.4,80.47,80.36,80.47,17208.0,77.718,77.7857,77.6793,77.7857,17208.0
2022-07-28 11:40:00,80.47,80.6,80.39,80.46,20792.0,77.7857,77.9113,77.7083,77.776,20792.0
2022-07-28 11:50:00,80.51,80.56,80.38,80.52,22108.0,77.8243,77.8726,77.6987,77.834,22108.0
2022-07-28 12:00:00,80.55,80.68,80.47,80.48,19163.0,77.863,77.9886,77.7857,77.7953,19163.0
2022-07-28 12:10:00,80.46,80.54,80.41,80.42,20387.0,77.776,77.8533,77.7277,77.7373,20387.0
2022-07-28 12:20:00,80.38,80.59,80.35,80.48,18008.0,77.6987,77.9016,77.6697,77.7953,18008.0
2022-07-28 12:30:00,80.48,80.52,80.37,80.44,27287.0,77.7953,77.834,77.689,77.7567,27287.0
2022-07-28 12:40:00,80.44,80.5,80.4,80.47,11249.0,77.7567,77.8147,77.718,77.7857,11249.0
2022-07-28 12:50:00,80.46,80.61,80.36,80.54,27212.0,77.776,77.921,77.6793,77.8533,27212.0
2022-07-28 13:00:00,80.53,80.57,80.41,80.44,12658.0,77.8437,77.8823,77.7277,77.7567,12658.0
2022-07-28 13:10:00,80.44,80.71,80.41,80.71,18546.0,77.7567,78.0176,77.7277,78.0176,18546.0
2022-07-28 13:20:00,80.71,80.91,80.71,80.9,22910.0,78.0176,78.211,78.0176,78.2013,22910.0
2022-07-28 13:30:00,80.88,80.96,80.81,80.91,29810.0,78.182,78.2593,78.1143,78.211,29810.0
2022-07-28 13:40:00,80.88,80.94,80.8,80.9,19009.0,78.182,78.24,78.1046,78.2013,19009.0
2022-07-28 13:50:00,80.88,80.9,80.79,80.82,17002.0,78.182,78.2013,78.095,78.124,17002.0
2022-07-28 14:00:00,80.81,80.89,80.77,80.89,11598.0,78.1143,78.1916,78.0756,78.1916,11598.0
2022-07-28 14:10:00,80.86,80.9,80.78,80.82,17056.0,78.1626,78.2013,78.0853,78.124,17056.0
2022-07-28 14:20:00,80.8,80.84,80.72,80.84,11271.0,78.1046,78.1433,78.0273,78.1433,11271.0
2022-07-28 14:30:00,80.84,80.86,80.74,80.85,8916.0,78.1433,78.1626,78.0466,78.153,8916.0
2022-07-28 14:40:00,80.86,80.87,80.81,80.82,10827.0,78.1626,78.1723,78.1143,78.124,10827.0
2022-07-28 14:50:00,80.83,81.03,80.8,81.01,26525.0,78.1336,78.327,78.1046,78.3076,26525.0
2022-07-28 15:00:00,81.03,81.12,80.97,81.03,19367.0,78.327,78.414,78.269,78.327,19367.0
2022-07-28 15:10:00,81.05,81.05,80.83,80.89,24956.0,78.3463,78.3463,78.1336,78.1916,24956.0
2022-07-28 15:20:00,80.9,81.12,80.9,81.09,21494.0,78.2013,78.414,78.2013,78.385,21494.0
2022-07-28 15:30:00,81.09,81.18,81.0,81.05,29795.0,78.385,78.472,78.298,78.3463,29795.0
2022-07-28 15:40:00,81.07,81.26,81.06,81.26,20299.0,78.3656,78.5493,78.356,78.5493,20299.0
2022-07-28 15:50:00,81.25,81.47,81.22,81.4,105000.0,78.5396,78.7523,78.5106,78.6846,105000.0
2022-07-29 09:30:00,81.46,81.7,80.62,80.81,29481.0,78.7426,78.9746,77.9306,78.1143,29481.0
2022-07-29 09:40:00,80.76,81.3,80.68,80.78,18764.0,78.066,78.588,77.9886,78.0853,18764.0
2022-07-29 09:50:00,80.7,81.15,80.7,80.98,14912.0,78.008,78.443,78.008,78.2786,14912.0
2022-07-29 10:00:00,80.95,81.33,80.88,81.04,14194.0,78.2496,78.617,78.182,78.3366,14194.0
2022-07-29 10:10:00,80.98,81.12,80.68,80.71,18302.0,78.2786,78.414,77.9886,78.0176,18302.0
2022-07-29 10:20:00,80.71,80.73,80.5,80.57,19195.0,78.0176,78.037,77.8147,77.8823,19195.0
2022-07-29 10:30:00,80.59,80.59,80.37,80.43,17733.0,77.9016,77.9016,77.689,77.747,17733.0
2022-07-29 10:40:00,80.44,80.69,80.36,80.52,26279.0,77.7567,77.9983,77.6793,77.834,26279.0
2022-07-29 10:50:00,80.53,80.6,80.36,80.36,12478.0,77.8437,77.9113,77.6793,77.6793,12478.0
2022-07-29 11:00:00,80.37,80.56,80.37,80.52,14430.0,77.689,77.8726,77.689,77.834,14430.0
2022-07-29 11:10:00,80.5,80.51,80.26,80.37,13553.0,77.8147,77.8243,77.5827,77.689,13553.0
2022-07-29 11:20:00,80.38,80.42,80.13,80.21,12843.0,77.6987,77.7373,77.457,77.5343,12843.0
2022-07-29 11:30:00,80.23,80.25,79.99,80.1,64198.0,77.5537,77.573,77.3217,77.428,64198.0
2022-07-29 11:40:00,80.11,80.27,80.05,80.13,80362.0,77.4377,77.5923,77.3797,77.457,80362.0
2022-07-29 11:50:00,80.11,80.24,80.02,80.22,18708.0,77.4377,77.5633,77.3507,77.544,18708.0
2022-07-29 12:00:00,80.22,80.31,79.96,80.0,40255.0,77.544,77.631,77.2927,77.3313,40255.0
2022-07-29 12:10:00,80.05,80.37,80.05,80.29,16435.0,77.3797,77.689,77.3797,77.6117,16435.0
2022-07-29 12:20:00,80.27,80.37,80.21,80.34,11590.0,77.5923,77.689,77.5343,77.66,11590.0
2022-07-29 12:30:00,80.31,80.44,80.21,80.35,12632.0,77.631,77.7567,77.5343,77.6697,12632.0
2022-07-29 12:40:00,80.36,80.42,80.32,80.35,13371.0,77.6793,77.7373,77.6407,77.6697,13371.0
2022-07-29 12:50:00,80.34,80.6,80.34,80.52,9963.0,77.66,77.9113,77.66,77.834,9963.0
2022-07-29 13:00:00,80.5,80.5,80.42,80.43,8360.0,77.8147,77.8147,77.7373,77.747,8360.0
2022-07-29 13:10:00,80.44,80.46,80.33,80.4,6239.0,77.7567,77.776,77.6503,77.718,6239.0
2022-07-29 13:20:00,80.41,80.42,80.25,80.27,8330.0,77.7277,77.7373,77.573,77.5923,8330.0
2022-07-29 13:30:00,80.29,80.36,80.26,80.35,6575.0,77.6117,77.6793,77.5827,77.6697,6575.0
2022-07-29 13:40:00,80.34,80.56,80.33,80.55,11283.0,77.66,77.8726,77.6503,77.863,11283.0
2022-07-29 13:50:00,80.56,80.77,80.54,80.68,26777.0,77.8726,78.0756,77.8533,77.9886,26777.0
2022-07-29 14:00:00,80.7,80.91,80.7,80.89,16112.0,78.008,78.211,78.008,78.1916,16112.0
2022-07-29 14:10:00,80.9,80.99,80.88,80.97,17751.0,78.2013,78.2883,78.182,78.269,17751.0
2022-07-29 14:20:00,80.98,81.08,80.95,81.08,18679.0,78.2786,78.3753,78.2496,78.3753,18679.0
2022-07-29 14:30:00,81.09,81.12,81.01,81.05,17277.0,78.385,78.414,78.3076,78.3463,17277.0
2022-07-29 14:40:00,81.04,81.07,80.98,81.04,14079.0,78.3366,78.3656,78.2786,78.3366,14079.0
2022-07-29 14:50:00,81.05,81.25,81.05,81.22,21191.0,78.3463,78.5396,78.3463,78.5106,21191.0
2022-07-29 15:00:00,81.21,81.32,81.14,81.15,20544.0,78.501,78.6073,78.4333,78.443,20544.0
2022-07-29 15:10:00,81.16,81.22,81.07,81.22,24253.0,78.4526,78.5106,78.3656,78.5106,24253.0
2022-07-29 15:20:00,81.21,81.27,81.06,81.26,34586.0,78.501,78.559,78.356,78.5493,34586.0
2022-07-29 15:30:00,81.26,81.31,81.15,81.16,57424.0,78.5493,78.5976,78.443,78.4526,57424.0
2022-07-29 15:40:00,81.15,81.28,81.12,81.28,49286.0,78.443,78.5686,78.414,78.5686,49286.0
2022-07-29 15:50:00,81.3,81.47,81.08,81.28,196401.0,78.588,78.7523,78.3753,78.5686,196401.0
2022-08-01 09:30:00,80.99,81.39,80.62,80.62,56004.0,78.2883,78.675,77.9306,77.9306,56004.0
2022-08-01 09:40:00,80.58,81.12,80.51,81.0,49883.0,77.892,78.414,77.8243,78.298,49883.0
2022-08-01 09:50:00,80.97,81.96,80.96,81.85,42570.0,78.269,79.2259,78.2593,79.1196,42570.0
2022-08-01 10:00:00,81.74,82.24,81.74,82.07,34731.0,79.0133,79.4966,79.0133,79.3323,34731.0
2022-08-01 10:10:00,82.06,82.14,81.62,81.62,23143.0,79.3226,79.3999,78.8973,78.8973,23143.0
2022-08-01 10:20:00,81.56,81.72,81.45,81.64,26779.0,78.8393,78.994,78.733,78.9166,26779.0
2022-08-01 10:30:00,81.71,82.11,81.63,82.11,34649.0,78.9843,79.3709,78.907,79.3709,34649.0
2022-08-01 10:40:00,82.15,82.43,82.12,82.3,53148.0,79.4096,79.6803,79.3806,79.5546,53148.0
2022-08-01 10:50:00,82.33,82.82,82.26,82.77,42157.0,79.5836,80.0573,79.5159,80.0089,42157.0
2022-08-01 11:00:00,82.8,83.06,82.79,82.91,30485.0,80.0379,80.2893,80.0283,80.1443,30485.0
2022-08-01 11:10:00,82.9,82.9,82.44,82.44,37737.0,80.1346,80.1346,79.6899,79.6899,37737.0
2022-08-01 11:20:00,82.41,82.97,82.39,82.91,22647.0,79.6609,80.2023,79.6416,80.1443,22647.0
2022-08-01 11:30:00,82.91,82.91,82.57,82.66,20929.0,80.1443,80.1443,79.8156,79.9026,20929.0
2022-08-01 11:40:00,82.66,83.02,82.66,83.02,17293.0,79.9026,80.2506,79.9026,80.2506,17293.0
2022-08-01 11:50:00,83.05,83.06,82.85,82.9,19142.0,80.2796,80.2893,80.0863,80.1346,19142.0
2022-08-01 12:00:00,82.87,82.91,82.62,82.71,16717.0,80.1056,80.1443,79.8639,79.9509,16717.0
2022-08-01 12:10:00,82.7,82.75,82.38,82.61,26328.0,79.9413,79.9896,79.6319,79.8543,26328.0
2022-08-01 12:20:00,82.62,82.76,82.6,82.64,27986.0,79.8639,79.9993,79.8446,79.8833,27986.0
2022-08-01 12:30:00,82.63,82.69,82.5,82.52,25307.0,79.8736,79.9316,79.7479,79.7673,25307.0
2022-08-01 12:40:00,82.51,82.59,82.38,82.55,37615.0,79.7576,79.8349,79.6319,79.7963,37615.0
2022-08-01 12:50:00,82.56,82.61,82.32,82.37,20183.0,79.8059,79.8543,79.5739,79.6223,20183.0
2022-08-01 13:00:00,82.37,82.38,82.1,82.3,20886.0,79.6223,79.6319,79.3613,79.5546,20886.0
2022-08-01 13:10:00,82.27,82.36,82.06,82.09,22115.0,79.5256,79.6126,79.3226,79.3516,22115.0
2022-08-01 13:20:00,82.05,82.23,82.05,82.17,18956.0,79.3129,79.4869,79.3129,79.4289,18956.0
2022-08-01 13:30:00,82.18,82.2,81.99,82.06,15742.0,79.4386,79.4579,79.2549,79.3226,15742.0
2022-08-01 13:40:00,82.05,82.06,81.91,82.04,19397.0,79.3129,79.3226,79.1776,79.3033,19397.0
2022-08-01 13:50:00,82.05,82.13,81.99,82.11,17730.0,79.3129,79.3903,79.2549,79.3709,17730.0
2022-08-01 14:00:00,82.08,82.09,81.87,82.06,53625.0,79.3419,79.3516,79.139,79.3226,53625.0
2022-08-01 14:10:00,82.06,82.27,82.0,82.11,22517.0,79.3226,79.5256,79.2646,79.3709,22517.0
2022-08-01 14:20:00,82.12,82.32,82.12,82.2,19083.0,79.3806,79.5739,79.3806,79.4579,19083.0
2022-08-01 14:30:00,82.22,82.29,82.17,82.2,19562.0,79.4773,79.5449,79.4289,79.4579,19562.0
2022-08-01 14:40:00,82.2,82.24,82.0,82.08,20395.0,79.4579,79.4966,79.2646,79.3419,20395.0
2022-08-01 14:50:00,82.05,82.46,82.02,82.35,23085.0,79.3129,79.7093,79.2839,79.6029,23085.0
2022-08-01 15:00:00,82.35,82.57,82.25,82.57,24716.0,79.6029,79.8156,79.5063,79.8156,24716.0
2022-08-01 15:10:00,82.56,82.69,82.53,82.56,34942.0,79.8059,79.9316,79.7769,79.8059,34942.0
2022-08-01 15:20:00,82.55,82.57,82.36,82.39,47040.0,79.7963,79.8156,79.6126,79.6416,47040.0
2022-08-01 15:30:00,82.38,82.43,82.26,82.41,64572.0,79.6319,79.6803,79.5159,79.6609,64572.0
2022-08-01 15:40:00,82.39,82.43,82.23,82.35,75856.0,79.6416,79.6803,79.4869,79.6029,75856.0
2022-08-01 15:50:00,82.36,82.43,82.19,82.31,229021.0,79.6126,79.6803,79.4483,79.5643,229021.0
2022-08-02 09:30:00,82.95,82.95,80.66,80.78,83507.0,80.1829,80.1829,77.9693,78.0853,83507.0
2022-08-02 09:40:00,80.77,80.99,80.29,80.41,94465.0,78.0756,78.2883,77.6117,77.7277,94465.0
2022-08-02 09:50:00,80.39,81.03,80.13,80.84,131138.0,77.7083,78.327,77.457,78.1433,131138.0
2022-08-02 10:00:00,80.84,80.84,79.81,79.81,108383.0,78.1433,78.1433,77.1477,77.1477,108383.0
2022-08-02 10:10:00,79.8,80.15,79.69,80.0,70347.0,77.138,77.4763,77.0317,77.3313,70347.0
2022-08-02 10:20:00,80.01,80.04,79.63,79.78,53831.0,77.341,77.37,76.9737,77.1187,53831.0
2022-08-02 10:30:00,79.79,80.04,79.52,79.88,75804.0,77.1283,77.37,76.8673,77.2153,75804.0
2022-08-02 10:40:00,79.89,79.96,79.7,79.8,56423.0,77.225,77.2927,77.0413,77.138,56423.0
2022-08-02 10:50:00,79.79,79.98,79.63,79.75,58889.0,77.1283,77.312,76.9737,77.0897,58889.0
2022-08-02 11:00:00,79.74,79.87,79.63,79.75,58545.0,77.08,77.2057,76.9737,77.0897,58545.0
2022-08-02 11:10:00,79.75,79.93,79.72,79.81,50000.0,77.0897,77.2637,77.0607,77.1477,50000.0
2022-08-02 11:20:00,79.83,80.02,79.72,79.96,35786.0,77.167,77.3507,77.0607,77.2927,35786.0
2022-08-02 11:30:00,79.93,79.93,79.74,79.91,45511.0,77.2637,77.2637,77.08,77.2443,45511.0
2022-08-02 11:40:00,79.91,80.04,79.75,79.85,45426.0,77.2443,77.37,77.0897,77.1863,45426.0
2022-08-02 11:50:00,79.83,79.88,79.62,79.63,34785.0,77.167,77.2153,76.964,76.9737,34785.0
2022-08-02 12:00:00,79.63,79.77,79.56,79.62,139979.0,76.9737,77.109,76.906,76.964,139979.0
2022-08-02 12:10:00,79.63,79.87,79.58,79.59,210881.0,76.9737,77.2057,76.9253,76.935,210881.0
2022-08-02 12:20:00,79.59,79.8,79.53,79.62,62730.0,76.935,77.138,76.877,76.964,62730.0
2022-08-02 12:30:00,79.62,79.79,79.62,79.75,179224.0,76.964,77.1283,76.964,77.0897,179224.0
2022-08-02 12:40:00,79.73,79.96,79.72,79.79,36592.0,77.0703,77.2927,77.0607,77.1283,36592.0
2022-08-02 12:50:00,79.75,80.05,79.73,79.92,87453.0,77.0897,77.3797,77.0703,77.254,87453.0
2022-08-02 13:00:00,79.9,80.0,79.82,79.9,39207.0,77.2347,77.3313,77.1573,77.2347,39207.0
2022-08-02 13:10:00,79.91,80.08,79.9,80.02,38918.0,77.2443,77.4087,77.2347,77.3507,38918.0
2022-08-02 13:20:00,80.02,80.05,79.6,79.62,102618.0,77.3507,77.3797,76.9447,76.964,102618.0
2022-08-02 13:30:00,79.61,79.66,79.34,79.41,53607.0,76.9543,77.0027,76.6933,76.761,53607.0
2022-08-02 13:40:00,79.38,79.49,79.23,79.28,32109.0,76.732,76.8383,76.587,76.6353,32109.0
2022-08-02 13:50:00,79.26,79.42,79.25,79.41,37036.0,76.616,76.7707,76.6063,76.761,37036.0
2022-08-02 14:00:00,79.41,79.75,79.34,79.75,29257.0,76.761,77.0897,76.6933,77.0897,29257.0
2022-08-02 14:10:00,79.73,79.88,79.48,79.48,59469.0,77.0703,77.2153,76.8287,76.8287,59469.0
2022-08-02 14:20:00,79.49,79.66,79.4,79.54,56125.0,76.8383,77.0027,76.7513,76.8867,56125.0
2022-08-02 14:30:00,79.53,79.81,79.47,79.75,46678.0,76.877,77.1477,76.819,77.0897,46678.0
2022-08-02 14:40:00,79.76,79.8,79.51,79.63,25016.0,77.0993,77.138,76.8577,76.9737,25016.0
2022-08-02 14:50:00,79.64,79.71,79.4,79.56,54412.0,76.9833,77.051,76.7513,76.906,54412.0
2022-08-02 15:00:00,79.54,79.8,79.54,79.69,23517.0,76.8867,77.138,76.8867,77.0317,23517.0
2022-08-02 15:10:00,79.68,79.86,79.6,79.71,41349.0,77.022,77.196,76.9447,77.051,41349.0
2022-08-02 15:20:00,79.7,79.98,79.65,79.98,36969.0,77.0413,77.312,76.993,77.312,36969.0
2022-08-02 15:30:00,79.98,80.06,79.89,79.96,48014.0,77.312,77.3893,77.225,77.2927,48014.0
2022-08-02 15:40:00,79.96,80.08,79.88,79.9,57910.0,77.2927,77.4087,77.2153,77.2347,57910.0
2022-08-02 15:50:00,79.92,80.01,79.82,79.84,232711.0,77.254,77.341,77.1573,77.1767,232711.0
2022-08-03 09:30:00,80.81,82.74,80.69,82.7,100453.0,78.1143,79.9799,77.9983,79.9413,100453.0
2022-08-03 09:40:00,82.73,82.89,82.15,82.28,51966.0,79.9703,80.1249,79.4096,79.5353,51966.0
2022-08-03 09:50:00,82.29,82.77,82.2,82.67,29169.0,79.5449,80.0089,79.4579,79.9123,29169.0
2022-08-03 10:00:00,82.67,82.72,82.39,82.63,32232.0,79.9123,79.9606,79.6416,79.8736,32232.0
2022-08-03 10:10:00,82.61,82.73,82.19,82.2,48720.0,79.8543,79.9703,79.4483,79.4579,48720.0
2022-08-03 10:20:00,82.2,82.53,82.09,82.47,34143.0,79.4579,79.7769,79.3516,79.7189,34143.0
2022-08-03 10:30:00,82.44,82.49,81.75,81.75,51007.0,79.6899,79.7383,79.023,79.023,51007.0
2022-08-03 10:40:00,81.77,82.03,81.67,81.98,33857.0,79.0423,79.2936,78.9456,79.2453,33857.0
2022-08-03 10:50:00,81.98,82.04,81.88,81.97,26451.0,79.2453,79.3033,79.1486,79.2356,26451.0
2022-08-03 11:00:00,81.99,82.06,81.83,82.06,53712.0,79.2549,79.3226,79.1003,79.3226,53712.0
2022-08-03 11:10:00,82.07,82.33,81.98,82.23,61724.0,79.3323,79.5836,79.2453,79.4869,61724.0
2022-08-03 11:20:00,82.21,82.49,82.21,82.38,44891.0,79.4676,79.7383,79.4676,79.6319,44891.0
2022-08-03 11:30:00,82.36,82.4,82.22,82.35,41804.0,79.6126,79.6513,79.4773,79.6029,41804.0
2022-08-03 11:40:00,82.38,82.71,82.36,82.66,24470.0,79.6319,79.9509,79.6126,79.9026,24470.0
2022-08-03 11:50:00,82.67,82.86,82.56,82.79,19739.0,79.9123,80.0959,79.8059,80.0283,19739.0
2022-08-03 12:00:00,82.82,83.02,82.73,82.96,18897.0,80.0573,80.2506,79.9703,80.1926,18897.0
2022-08-03 12:10:00,82.98,83.02,82.79,82.89,27398.0,80.2119,80.2506,80.0283,80.1249,27398.0
2022-08-03 12:20:00,82.91,83.14,82.89,83.06,23188.0,80.1443,80.3666,80.1249,80.2893,23188.0
2022-08-03 12:30:00,83.08,83.32,83.04,83.29,20160.0,80.3086,80.5406,80.2699,80.5116,20160.0
2022-08-03 12:40:00,83.31,83.65,83.28,83.65,27065.0,80.5309,80.8596,80.5019,80.8596,27065.0
2022-08-03 12:50:00,83.65,83.77,83.59,83.59,24184.0,80.8596,80.9756,80.8016,80.8016,24184.0
2022-08-03 13:00:00,83.6,83.85,83.6,83.84,29249.0,80.8112,81.0529,80.8112,81.0432,29249.0
2022-08-03 13:10:00,83.85,83.86,83.61,83.62,21898.0,81.0529,81.0626,80.8209,80.8306,21898.0
2022-08-03 13:20:00,83.57,83.67,83.45,83.61,48451.0,80.7822,80.8789,80.6662,80.8209,48451.0
2022-08-03 13:30:00,83.61,83.95,83.6,83.86,76363.0,80.8209,81.1496,80.8112,81.0626,76363.0
2022-08-03 13:40:00,83.84,84.09,83.77,84.02,31120.0,81.0432,81.2849,80.9756,81.2172,31120.0
2022-08-03 13:50:00,84.0,84.1,83.98,84.03,22103.0,81.1979,81.2946,81.1786,81.2269,22103.0
2022-08-03 14:00:00,84.02,84.29,83.89,84.28,37036.0,81.2172,81.4782,81.0916,81.4686,37036.0
2022-08-03 14:10:00,84.28,84.38,84.23,84.38,20599.0,81.4686,81.5652,81.4202,81.5652,20599.0
2022-08-03 14:20:00,84.38,84.43,84.31,84.34,21787.0,81.5652,81.6136,81.4976,81.5266,21787.0
2022-08-03 14:30:00,84.34,84.42,84.3,84.3,17595.0,81.5266,81.6039,81.4879,81.4879,17595.0
2022-08-03 14:40:00,84.29,84.44,84.2,84.44,24275.0,81.4782,81.6232,81.3912,81.6232,24275.0
2022-08-03 14:50:00,84.42,84.62,84.42,84.58,31940.0,81.6039,81.7972,81.6039,81.7585,31940.0
2022-08-03 15:00:00,84.56,84.75,84.47,84.73,32540.0,81.7392,81.9229,81.6522,81.9035,32540.0
2022-08-03 15:10:00,84.71,84.72,84.59,84.66,33057.0,81.8842,81.8939,81.7682,81.8359,33057.0
2022-08-03 15:20:00,84.68,84.88,84.63,84.79,55319.0,81.8552,82.0485,81.8069,81.9615,55319.0
2022-08-03 15:30:00,84.79,84.98,84.71,84.92,136510.0,81.9615,82.1452,81.8842,82.0872,136510.0
2022-08-03 15:40:00,84.92,85.09,84.84,84.9,68446.0,82.0872,82.2515,82.0099,82.0679,68446.0
2022-08-03 15:50:00,84.92,84.97,84.53,84.57,271556.0,82.0872,82.1355,81.7102,81.7489,271556.0
2022-08-04 09:30:00,84.13,84.83,84.02,84.53,52177.0,81.3236,82.0002,81.2172,81.7102,52177.0
2022-08-04 09:40:00,84.58,84.95,84.34,84.4,27873.0,81.7585,82.1162,81.5266,81.5846,27873.0
2022-08-04 09:50:00,84.41,84.81,84.27,84.73,46278.0,81.5942,81.9809,81.4589,81.9035,46278.0
2022-08-04 10:00:00,84.74,84.83,84.46,84.49,26641.0,81.9132,82.0002,81.6426,81.6716,26641.0
2022-08-04 10:10:00,84.52,84.66,84.32,84.45,17141.0,81.7006,81.8359,81.5072,81.6329,17141.0
2022-08-04 10:20:00,84.44,84.62,84.3,84.5,20379.0,81.6232,81.7972,81.4879,81.6812,20379.0
2022-08-04 10:30:00,84.57,84.69,83.84,83.91,28968.0,81.7489,81.8649,81.0432,81.1109,28968.0
2022-08-04 10:40:00,83.91,83.93,83.58,83.78,26770.0,81.1109,81.1302,80.7919,80.9852,26770.0
2022-08-04 10:50:00,83.76,83.86,83.67,83.77,19835.0,80.9659,81.0626,80.8789,80.9756,19835.0
2022-08-04 11:00:00,83.79,83.88,83.65,83.88,20128.0,80.9949,81.0819,80.8596,81.0819,20128.0
2022-08-04 11:10:00,83.89,84.22,83.86,84.16,31725.0,81.0916,81.4106,81.0626,81.3526,31725.0
2022-08-04 11:20:00,84.16,84.36,84.1,84.24,20922.0,81.3526,81.5459,81.2946,81.4299,20922.0
2022-08-04 11:30:00,84.25,84.25,83.74,83.75,30146.0,81.4396,81.4396,80.9466,80.9562,30146.0
2022-08-04 11:40:00,83.76,84.07,83.64,84.0,30769.0,80.9659,81.2656,80.8499,81.1979,30769.0
2022-08-04 11:50:00,83.98,84.12,83.96,84.07,16868.0,81.1786,81.3139,81.1592,81.2656,16868.0
2022-08-04 12:00:00,84.09,84.1,83.91,84.08,12395.0,81.2849,81.2946,81.1109,81.2752,12395.0
2022-08-04 12:10:00,84.09,84.15,83.91,83.98,18157.0,81.2849,81.3429,81.1109,81.1786,18157.0
2022-08-04 12:20:00,83.94,84.09,83.93,84.08,11990.0,81.1399,81.2849,81.1302,81.2752,11990.0
2022-08-04 12:30:00,84.09,84.09,83.83,83.9,11994.0,81.2849,81.2849,81.0336,81.1012,11994.0
2022-08-04 12:40:00,83.88,83.92,83.4,83.41,15719.0,81.0819,81.1206,80.6179,80.6276,15719.0
2022-08-04 12:50:00,83.41,83.44,83.33,83.43,24059.0,80.6276,80.6566,80.5502,80.6469,24059.0
2022-08-04 13:00:00,83.45,83.71,83.43,83.68,12865.0,80.6662,80.9176,80.6469,80.8886,12865.0
2022-08-04 13:10:00,83.65,83.75,83.62,83.69,15382.0,80.8596,80.9562,80.8306,80.8982,15382.0
2022-08-04 13:20:00,83.68,83.9,83.62,83.9,16682.0,80.8886,81.1012,80.8306,81.1012,16682.0
2022-08-04 13:30:00,83.86,84.06,83.83,83.97,16434.0,81.0626,81.2559,81.0336,81.1689,16434.0
2022-08-04 13:40:00,83.95,83.99,83.83,83.89,11764.0,81.1496,81.1882,81.0336,81.0916,11764.0
2022-08-04 13:50:00,83.91,83.91,83.65,83.67,11023.0,81.1109,81.1109,80.8596,80.8789,11023.0
2022-08-04 14:00:00,83.69,83.71,83.45,83.45,12157.0,80.8982,80.9176,80.6662,80.6662,12157.0
2022-08-04 14:10:00,83.44,83.44,83.29,83.37,15722.0,80.6566,80.6566,80.5116,80.5889,15722.0
2022-08-04 14:20:00,83.37,83.51,83.34,83.51,12293.0,80.5889,80.7242,80.5599,80.7242,12293.0
2022-08-04 14:30:00,83.53,83.62,83.41,83.46,12953.0,80.7436,80.8306,80.6276,80.6759,12953.0
2022-08-04 14:40:00,83.48,83.55,83.38,83.55,11928.0,80.6952,80.7629,80.5986,80.7629,11928.0
2022-08-04 14:50:00,83.55,83.68,83.55,83.59,15531.0,80.7629,80.8886,80.7629,80.8016,15531.0
2022-08-04 15:00:00,83.58,83.6,83.46,83.56,22144.0,80.7919,80.8112,80.6759,80.7726,22144.0
2022-08-04 15:10:00,83.56,83.81,83.56,83.7,23102.0,80.7726,81.0142,80.7726,80.9079,23102.0
2022-08-04 15:20:00,83.7,83.7,83.47,83.6,21100.0,80.9079,80.9079,80.6856,80.8112,21100.0
2022-08-04 15:30:00,83.59,83.69,83.54,83.56,24695.0,80.8016,80.8982,80.7532,80.7726,24695.0
2022-08-04 15:40:00,83.55,83.66,83.45,83.58,33915.0,80.7629,80.8692,80.6662,80.7919,33915.0
2022-08-04 15:50:00,83.59,83.8,83.57,83.76,129567.0,80.8016,81.0046,80.7822,80.9659,129567.0
2022-08-05 09:30:00,83.18,83.62,82.82,83.26,48602.0,80.4053,80.8306,80.0573,80.4826,48602.0
2022-08-05 09:40:00,83.28,83.66,83.01,83.6,15772.0,80.5019,80.8692,80.2409,80.8112,15772.0
2022-08-05 09:50:00,83.54,83.88,83.54,83.81,12530.0,80.7532,81.0819,80.7532,81.0142,12530.0
2022-08-05 10:00:00,83.79,84.27,83.68,84.26,14350.0,80.9949,81.4589,80.8886,81.4492,14350.0
2022-08-05 10:10:00,84.27,84.44,84.12,84.38,19490.0,81.4589,81.6232,81.3139,81.5652,19490.0
2022-08-05 10:20:00,84.36,84.58,84.18,84.22,19272.0,81.5459,81.7585,81.3719,81.4106,19272.0
2022-08-05 10:30:00,84.23,84.25,83.99,84.08,14968.0,81.4202,81.4396,81.1882,81.2752,14968.0
2022-08-05 10:40:00,84.09,84.3,83.97,84.15,10834.0,81.2849,81.4879,81.1689,81.3429,10834.0
2022-08-05 10:50:00,84.12,84.17,83.89,84.09,8123.0,81.3139,81.3622,81.0916,81.2849,8123.0
2022-08-05 11:00:00,84.02,84.03,83.49,83.61,16224.0,81.2172,81.2269,80.7049,80.8209,16224.0
2022-08-05 11:10:00,83.7,83.76,83.59,83.65,12883.0,80.9079,80.9659,80.8016,80.8596,12883.0
2022-08-05 11:20:00,83.67,83.67,83.06,83.09,30264.0,80.8789,80.8789,80.2893,80.3183,30264.0
2022-08-05 11:30:00,83.07,83.48,83.06,83.3,14169.0,80.2989,80.6952,80.2893,80.5212,14169.0
2022-08-05 11:40:00,83.28,83.43,83.23,83.35,10782.0,80.5019,80.6469,80.4536,80.5696,10782.0
2022-08-05 11:50:00,83.38,83.7,83.36,83.48,7290.0,80.5986,80.9079,80.5792,80.6952,7290.0
2022-08-05 12:00:00,83.49,83.7,83.46,83.55,10265.0,80.7049,80.9079,80.6759,80.7629,10265.0
2022-08-05 12:10:00,83.56,83.78,83.56,83.73,6611.0,80.7726,80.9852,80.7726,80.9369,6611.0
2022-08-05 12:20:00,83.68,83.72,83.58,83.68,8677.0,80.8886,80.9272,80.7919,80.8886,8677.0
2022-08-05 12:30:00,83.64,83.65,83.44,83.56,8378.0,80.8499,80.8596,80.6566,80.7726,8378.0
2022-08-05 12:40:00,83.53,83.76,83.53,83.74,6194.0,80.7436,80.9659,80.7436,80.9466,6194.0
2022-08-05 12:50:00,83.75,83.87,83.73,83.84,11262.0,80.9562,81.0722,80.9369,81.0432,11262.0
2022-08-05 13:00:00,83.87,84.09,83.82,83.96,15328.0,81.0722,81.2849,81.0239,81.1592,15328.0
2022-08-05 13:10:00,83.96,84.02,83.89,83.89,7215.0,81.1592,81.2172,81.0916,81.0916,7215.0
2022-08-05 13:20:00,83.88,83.95,83.78,83.82,16111.0,81.0819,81.1496,80.9852,81.0239,16111.0
2022-08-05 13:30:00,83.81,83.96,83.79,83.88,11137.0,81.0142,81.1592,80.9949,81.0819,11137.0
2022-08-05 13:40:00,83.88,83.92,83.77,83.78,9067.0,81.0819,81.1206,80.9756,80.9852,9067.0
2022-08-05 13:50:00,83.77,83.86,83.72,83.86,13654.0,80.9756,81.0626,80.9272,81.0626,13654.0
2022-08-05 14:00:00,83.84,83.91,83.8,83.82,7530.0,81.0432,81.1109,81.0046,81.0239,7530.0
2022-08-05 14:10:00,83.84,83.84,83.68,83.75,8618.0,81.0432,81.0432,80.8886,80.9562,8618.0
2022-08-05 14:20:00,83.72,83.78,83.41,83.44,12039.0,80.9272,80.9852,80.6276,80.6566,12039.0
2022-08-05 14:30:00,83.4,83.6,83.35,83.59,8695.0,80.6179,80.8112,80.5696,80.8016,8695.0
2022-08-05 14:40:00,83.6,83.65,83.53,83.6,11363.0,80.8112,80.8596,80.7436,80.8112,11363.0
2022-08-05 14:50:00,83.6,83.62,83.4,83.51,13979.0,80.8112,80.8306,80.6179,80.7242,13979.0
2022-08-05 15:00:00,83.53,83.6,83.45,83.51,12946.0,80.7436,80.8112,80.6662,80.7242,12946.0
2022-08-05 15:10:00,83.52,83.73,83.52,83.7,36344.0,80.7339,80.9369,80.7339,80.9079,36344.0
2022-08-05 15:20:00,83.72,83.86,83.66,83.85,43090.0,80.9272,81.0626,80.8692,81.0529,43090.0
2022-08-05 15:30:00,83.85,83.95,83.77,83.8,35318.0,81.0529,81.1496,80.9756,81.0046,35318.0
2022-08-05 15:40:00,83.81,84.0,83.81,83.99,45452.0,81.0142,81.1979,81.0142,81.1882,45452.0
2022-08-05 15:50:00,84.0,84.32,84.0,84.23,143781.0,81.1979,81.5072,81.1979,81.4202,143781.0
2022-08-08 09:30:00,85.02,86.13,84.61,86.12,69952.0,82.1839,83.2568,81.7875,83.2472,69952.0
2022-08-08 09:40:00,86.13,86.37,85.8,86.36,39070.0,83.2568,83.4888,82.9379,83.4792,39070.0
2022-08-08 09:50:00,86.34,86.48,86.16,86.28,25374.0,83.4598,83.5952,83.2858,83.4018,25374.0
2022-08-08 10:00:00,86.33,86.48,86.16,86.24,28769.0,83.4502,83.5952,83.2858,83.3632,28769.0
2022-08-08 10:10:00,86.23,86.57,86.08,86.54,30535.0,83.3535,83.6822,83.2085,83.6532,30535.0
2022-08-08 10:20:00,86.59,86.76,86.3,86.55,28081.0,83.7015,83.8658,83.4212,83.6628,28081.0
2022-08-08 10:30:00,86.59,86.94,86.52,86.94,23771.0,83.7015,84.0398,83.6338,84.0398,23771.0
2022-08-08 10:40:00,86.91,87.0,86.64,86.69,19033.0,84.0108,84.0978,83.7498,83.7982,19033.0
2022-08-08 10:50:00,86.68,86.78,86.55,86.76,21997.0,83.7885,83.8852,83.6628,83.8658,21997.0
2022-08-08 11:00:00,86.77,86.98,86.66,86.95,39421.0,83.8755,84.0785,83.7692,84.0495,39421.0
2022-08-08 11:10:00,86.93,86.97,86.53,86.76,48558.0,84.0302,84.0688,83.6435,83.8658,48558.0
2022-08-08 11:20:00,86.73,86.83,86.4,86.4,10763.0,83.8368,83.9335,83.5178,83.5178,10763.0
2022-08-08 11:30:00,86.44,86.62,86.21,86.26,12976.0,83.5565,83.7305,83.3342,83.3825,12976.0
2022-08-08 11:40:00,86.27,86.31,86.0,86.12,26200.0,83.3922,83.4308,83.1312,83.2472,26200.0
2022-08-08 11:50:00,86.14,86.36,86.1,86.29,16884.0,83.2665,83.4792,83.2278,83.4115,16884.0
2022-08-08 12:00:00,86.29,86.3,85.96,85.96,13964.0,83.4115,83.4212,83.0925,83.0925,13964.0
2022-08-08 12:10:00,85.99,86.11,85.66,85.82,43074.0,83.1215,83.2375,82.8025,82.9572,43074.0
2022-08-08 12:20:00,85.8,85.98,85.69,85.75,24468.0,82.9379,83.1118,82.8315,82.8895,24468.0
2022-08-08 12:30:00,85.73,85.92,85.64,85.74,15468.0,82.8702,83.0538,82.7832,82.8799,15468.0
2022-08-08 12:40:00,85.72,85.76,85.57,85.58,8790.0,82.8605,82.8992,82.7155,82.7252,8790.0
2022-08-08 12:50:00,85.56,85.67,85.52,85.6,11254.0,82.7059,82.8122,82.6672,82.7445,11254.0
2022-08-08 13:00:00,85.54,85.62,85.44,85.52,17710.0,82.6865,82.7639,82.5899,82.6672,17710.0
2022-08-08 13:10:00,85.53,85.69,85.48,85.62,13031.0,82.6769,82.8315,82.6285,82.7639,13031.0
2022-08-08 13:20:00,85.64,85.66,85.37,85.41,13099.0,82.7832,82.8025,82.5222,82.5609,13099.0
2022-08-08 13:30:00,85.43,85.53,85.31,85.37,10032.0,82.5802,82.6769,82.4642,82.5222,10032.0
2022-08-08 13:40:00,85.37,85.57,85.36,85.49,11161.0,82.5222,82.7155,82.5125,82.6382,11161.0
2022-08-08 13:50:00,85.5,85.76,85.45,85.65,14841.0,82.6479,82.8992,82.5995,82.7929,14841.0
2022-08-08 14:00:00,85.69,85.69,85.36,85.64,12917.0,82.8315,82.8315,82.5125,82.7832,12917.0
2022-08-08 14:10:00,85.61,85.71,85.51,85.58,14542.0,82.7542,82.8509,82.6575,82.7252,14542.0
2022-08-08 14:20:00,85.58,85.64,85.49,85.59,19910.0,82.7252,82.7832,82.6382,82.7349,19910.0
2022-08-08 14:30:00,85.55,85.64,85.5,85.52,16084.0,82.6962,82.7832,82.6479,82.6672,16084.0
2022-08-08 14:40:00,85.54,85.61,85.41,85.45,15592.0,82.6865,82.7542,82.5609,82.5995,15592.0
2022-08-08 14:50:00,85.45,85.48,85.31,85.39,12290.0,82.5995,82.6285,82.4642,82.5415,12290.0
2022-08-08 15:00:00,85.39,85.4,85.21,85.28,16048.0,82.5415,82.5512,82.3675,82.4352,16048.0
2022-08-08 15:10:00,85.27,85.36,85.17,85.26,23003.0,82.4255,82.5125,82.3289,82.4159,23003.0
2022-08-08 15:20:00,85.3,85.6,85.29,85.5,24975.0,82.4545,82.7445,82.4449,82.6479,24975.0
2022-08-08 15:30:00,85.49,85.64,85.39,85.61,24334.0,82.6382,82.7832,82.5415,82.7542,24334.0
2022-08-08 15:40:00,85.62,85.71,85.54,85.59,39658.0,82.7639,82.8509,82.6865,82.7349,39658.0
2022-08-08 15:50:00,85.58,85.64,85.25,85.3,196412.0,82.7252,82.7832,82.4062,82.4545,196412.0
2022-08-09 09:30:00,85.14,85.31,84.24,84.7,32382.0,82.2999,82.4642,81.4299,81.8745,32382.0
2022-08-09 09:40:00,84.68,84.79,84.39,84.43,18661.0,81.8552,81.9615,81.5749,81.6136,18661.0
2022-08-09 09:50:00,84.45,84.53,84.04,84.19,12715.0,81.6329,81.7102,81.2366,81.3816,12715.0
2022-08-09 10:00:00,84.17,84.24,83.87,83.87,23447.0,81.3622,81.4299,81.0722,81.0722,23447.0
2022-08-09 10:10:00,83.85,84.4,83.84,84.24,16675.0,81.0529,81.5846,81.0432,81.4299,16675.0
2022-08-09 10:20:00,84.3,84.41,83.87,84.06,13490.0,81.4879,81.5942,81.0722,81.2559,13490.0
2022-08-09 10:30:00,84.04,84.05,83.81,83.89,32055.0,81.2366,81.2462,81.0142,81.0916,32055.0
2022-08-09 10:40:00,83.88,83.93,83.77,83.81,15803.0,81.0819,81.1302,80.9756,81.0142,15803.0
2022-08-09 10:50:00,83.84,83.94,83.53,83.64,43137.0,81.0432,81.1399,80.7436,80.8499,43137.0
2022-08-09 11:00:00,83.68,83.68,83.26,83.44,14544.0,80.8886,80.8886,80.4826,80.6566,14544.0
2022-08-09 11:10:00,83.45,84.02,83.44,84.0,34542.0,80.6662,81.2172,80.6566,81.1979,34542.0
2022-08-09 11:20:00,84.0,84.14,83.94,83.94,28550.0,81.1979,81.3332,81.1399,81.1399,28550.0
2022-08-09 11:30:00,83.92,84.0,83.8,83.96,27500.0,81.1206,81.1979,81.0046,81.1592,27500.0
2022-08-09 11:40:00,83.96,84.2,83.96,84.0,13050.0,81.1592,81.3912,81.1592,81.1979,13050.0
2022-08-09 11:50:00,84.03,84.17,83.97,84.05,11722.0,81.2269,81.3622,81.1689,81.2462,11722.0
2022-08-09 12:00:00,84.04,84.18,83.91,84.11,13872.0,81.2366,81.3719,81.1109,81.3042,13872.0
2022-08-09 12:10:00,84.1,84.22,84.06,84.17,19124.0,81.2946,81.4106,81.2559,81.3622,19124.0
2022-08-09 12:20:00,84.17,84.18,84.02,84.1,18988.0,81.3622,81.3719,81.2172,81.2946,18988.0
2022-08-09 12:30:00,84.1,84.21,84.01,84.19,41361.0,81.2946,81.4009,81.2076,81.3816,41361.0
2022-08-09 12:40:00,84.18,84.22,84.06,84.12,13457.0,81.3719,81.4106,81.2559,81.3139,13457.0
2022-08-09 12:50:00,84.12,84.12,84.04,84.09,10647.0,81.3139,81.3139,81.2366,81.2849,10647.0
2022-08-09 13:00:00,84.11,84.12,83.97,84.01,9590.0,81.3042,81.3139,81.1689,81.2076,9590.0
2022-08-09 13:10:00,84.08,84.23,83.99,84.17,9001.0,81.2752,81.4202,81.1882,81.3622,9001.0
2022-08-09 13:20:00,84.16,84.41,84.16,84.41,8778.0,81.3526,81.5942,81.3526,81.5942,8778.0
2022-08-09 13:30:00,84.37,84.37,84.18,84.27,11351.0,81.5556,81.5556,81.3719,81.4589,11351.0
2022-08-09 13:40:00,84.27,84.31,84.13,84.29,10022.0,81.4589,81.4976,81.3236,81.4782,10022.0
2022-08-09 13:50:00,84.3,84.34,84.23,84.29,22690.0,81.4879,81.5266,81.4202,81.4782,22690.0
2022-08-09 14:00:00,84.29,84.32,84.25,84.29,12475.0,81.4782,81.5072,81.4396,81.4782,12475.0
2022-08-09 14:10:00,84.28,84.32,84.19,84.22,11591.0,81.4686,81.5072,81.3816,81.4106,11591.0
2022-08-09 14:20:00,84.2,84.23,84.08,84.16,18074.0,81.3912,81.4202,81.2752,81.3526,18074.0
2022-08-09 14:30:00,84.15,84.29,84.14,84.29,20215.0,81.3429,81.4782,81.3332,81.4782,20215.0
2022-08-09 14:40:00,84.3,84.33,84.17,84.27,70151.0,81.4879,81.5169,81.3622,81.4589,70151.0
2022-08-09 14:50:00,84.28,84.51,84.24,84.5,27934.0,81.4686,81.6909,81.4299,81.6812,27934.0
2022-08-09 15:00:00,84.5,84.51,84.33,84.42,36583.0,81.6812,81.6909,81.5169,81.6039,36583.0
2022-08-09 15:10:00,84.43,84.43,84.18,84.23,65582.0,81.6136,81.6136,81.3719,81.4202,65582.0
2022-08-09 15:20:00,84.23,84.34,84.18,84.27,58988.0,81.4202,81.5266,81.3719,81.4589,58988.0
2022-08-09 15:30:00,84.24,84.4,84.21,84.4,40163.0,81.4299,81.5846,81.4009,81.5846,40163.0
2022-08-09 15:40:00,84.39,84.51,84.35,84.5,59185.0,81.5749,81.6909,81.5362,81.6812,59185.0
2022-08-09 15:50:00,84.51,84.68,84.33,84.47,218841.0,81.6909,81.8552,81.5169,81.6522,218841.0
2022-08-10 09:30:00,86.12,87.37,86.12,86.97,57220.0,83.2472,84.4555,83.2472,84.0688,57220.0
2022-08-10 09:40:00,86.88,87.16,86.84,87.06,25469.0,83.9818,84.2525,83.9432,84.1558,25469.0
2022-08-10 09:50:00,87.03,87.06,86.7,86.85,16705.0,84.1268,84.1558,83.8078,83.9528,16705.0
2022-08-10 10:00:00,86.84,87.14,86.84,86.91,38824.0,83.9432,84.2332,83.9432,84.0108,38824.0
2022-08-10 10:10:00,86.92,87.05,86.54,86.54,15962.0,84.0205,84.1462,83.6532,83.6532,15962.0
2022-08-10 10:20:00,86.52,86.73,86.29,86.63,11855.0,83.6338,83.8368,83.4115,83.7402,11855.0
2022-08-10 10:30:00,86.63,86.93,86.59,86.68,12441.0,83.7402,84.0302,83.7015,83.7885,12441.0
2022-08-10 10:40:00,86.71,87.09,86.71,86.94,88254.0,83.8175,84.1848,83.8175,84.0398,88254.0
2022-08-10 10:50:00,86.94,87.04,86.91,87.04,23242.0,84.0398,84.1365,84.0108,84.1365,23242.0
2022-08-10 11:00:00,87.06,87.26,87.04,87.11,35083.0,84.1558,84.3491,84.1365,84.2042,35083.0
2022-08-10 11:10:00,87.11,87.15,86.82,86.96,15551.0,84.2042,84.2428,83.9238,84.0592,15551.0
2022-08-10 11:20:00,86.96,87.08,86.91,87.01,33102.0,84.0592,84.1752,84.0108,84.1075,33102.0
2022-08-10 11:30:00,87.03,87.2,86.99,87.03,32524.0,84.1268,84.2912,84.0882,84.1268,32524.0
2022-08-10 11:40:00,87.03,87.06,86.84,86.95,11677.0,84.1268,84.1558,83.9432,84.0495,11677.0
2022-08-10 11:50:00,86.98,87.03,86.91,86.93,10824.0,84.0785,84.1268,84.0108,84.0302,10824.0
2022-08-10 12:00:00,86.93,86.95,86.8,86.8,13058.0,84.0302,84.0495,83.9045,83.9045,13058.0
2022-08-10 12:10:00,86.78,87.0,86.75,86.77,16867.0,83.8852,84.0978,83.8562,83.8755,16867.0
2022-08-10 12:20:00,86.75,86.83,86.61,86.81,16173.0,83.8562,83.9335,83.7208,83.9142,16173.0
2022-08-10 12:30:00,86.82,86.95,86.82,86.87,14807.0,83.9238,84.0495,83.9238,83.9722,14807.0
2022-08-10 12:40:00,86.87,86.99,86.69,86.77,15790.0,83.9722,84.0882,83.7982,83.8755,15790.0
2022-08-10 12:50:00,86.75,86.82,86.71,86.75,17687.0,83.8562,83.9238,83.8175,83.8562,17687.0
2022-08-10 13:00:00,86.74,86.85,86.64,86.81,14536.0,83.8465,83.9528,83.7498,83.9142,14536.0
2022-08-10 13:10:00,86.82,86.86,86.66,86.71,11780.0,83.9238,83.9625,83.7692,83.8175,11780.0
2022-08-10 13:20:00,86.72,86.78,86.61,86.61,29843.0,83.8272,83.8852,83.7208,83.7208,29843.0
2022-08-10 13:30:00,86.62,86.67,86.49,86.59,7978.0,83.7305,83.7788,83.6048,83.7015,7978.0
2022-08-10 13:40:00,86.59,86.7,86.57,86.7,9227.0,83.7015,83.8078,83.6822,83.8078,9227.0
2022-08-10 13:50:00,86.71,86.75,86.63,86.67,38675.0,83.8175,83.8562,83.7402,83.7788,38675.0
2022-08-10 14:00:00,86.66,86.83,86.65,86.76,14418.0,83.7692,83.9335,83.7595,83.8658,14418.0
2022-08-10 14:10:00,86.76,86.82,86.73,86.75,15650.0,83.8658,83.9238,83.8368,83.8562,15650.0
2022-08-10 14:20:00,86.73,86.75,86.68,86.68,11846.0,83.8368,83.8562,83.7885,83.7885,11846.0
2022-08-10 14:30:00,86.69,86.74,86.61,86.68,20257.0,83.7982,83.8465,83.7208,83.7885,20257.0
2022-08-10 14:40:00,86.69,86.81,86.67,86.67,28205.0,83.7982,83.9142,83.7788,83.7788,28205.0
2022-08-10 14:50:00,86.67,86.72,86.57,86.58,30991.0,83.7788,83.8272,83.6822,83.6918,30991.0
2022-08-10 15:00:00,86.57,86.67,86.5,86.52,45644.0,83.6822,83.7788,83.6145,83.6338,45644.0
2022-08-10 15:10:00,86.53,86.62,86.33,86.37,52842.0,83.6435,83.7305,83.4502,83.4888,52842.0
2022-08-10 15:20:00,86.37,86.41,86.22,86.23,30820.0,83.4888,83.5275,83.3438,83.3535,30820.0
2022-08-10 15:30:00,86.24,86.29,86.18,86.27,23465.0,83.3632,83.4115,83.3052,83.3922,23465.0
2022-08-10 15:40:00,86.26,86.29,86.12,86.14,40164.0,83.3825,83.4115,83.2472,83.2665,40164.0
2022-08-10 15:50:00,86.16,86.28,86.09,86.18,148101.0,83.2858,83.4018,83.2182,83.3052,148101.0
2022-08-11 09:30:00,87.22,88.12,87.14,87.42,61835.0,84.3105,85.1805,84.2332,84.5038,61835.0
2022-08-11 09:40:00,87.48,88.32,87.48,88.22,124718.0,84.5618,85.3738,84.5618,85.2771,124718.0
2022-08-11 09:50:00,88.26,88.84,88.04,88.5,65824.0,85.3158,85.8764,85.1031,85.5478,65824.0
2022-08-11 10:00:00,88.5,89.03,88.49,89.03,48939.0,85.5478,86.0601,85.5381,86.0601,48939.0
2022-08-11 10:10:00,89.0,89.27,88.98,89.17,36972.0,86.0311,86.2921,86.0118,86.1954,36972.0
2022-08-11 10:20:00,89.14,89.28,88.72,89.2,29244.0,86.1664,86.3018,85.7604,86.2244,29244.0
2022-08-11 10:30:00,89.2,89.66,89.18,89.31,58041.0,86.2244,86.6691,86.2051,86.3308,58041.0
2022-08-11 10:40:00,89.27,89.31,88.9,89.29,50322.0,86.2921,86.3308,85.9344,86.3114,50322.0
2022-08-11 10:50:00,89.29,89.35,88.95,88.95,24664.0,86.3114,86.3694,85.9828,85.9828,24664.0
2022-08-11 11:00:00,88.94,88.99,88.21,88.28,22049.0,85.9731,86.0214,85.2675,85.3351,22049.0
2022-08-11 11:10:00,88.32,88.44,87.89,87.93,45037.0,85.3738,85.4898,84.9581,84.9968,45037.0
2022-08-11 11:20:00,87.89,88.05,87.76,88.01,32154.0,84.9581,85.1128,84.8325,85.0741,32154.0
2022-08-11 11:30:00,88.0,88.0,87.71,87.75,67230.0,85.0645,85.0645,84.7841,84.8228,67230.0
2022-08-11 11:40:00,87.75,87.91,87.61,87.73,55058.0,84.8228,84.9775,84.6875,84.8035,55058.0
2022-08-11 11:50:00,87.73,87.73,87.43,87.52,24934.0,84.8035,84.8035,84.5135,84.6005,24934.0
2022-08-11 12:00:00,87.5,87.74,87.38,87.41,22235.0,84.5811,84.8131,84.4651,84.4941,22235.0
2022-08-11 12:10:00,87.41,87.45,87.24,87.31,20337.0,84.4941,84.5328,84.3298,84.3975,20337.0
2022-08-11 12:20:00,87.32,87.48,87.21,87.47,23825.0,84.4071,84.5618,84.3008,84.5521,23825.0
2022-08-11 12:30:00,87.49,87.7,87.47,87.6,22226.0,84.5715,84.7745,84.5521,84.6778,22226.0
2022-08-11 12:40:00,87.59,87.6,87.37,87.48,20311.0,84.6681,84.6778,84.4555,84.5618,20311.0
2022-08-11 12:50:00,87.47,87.63,87.45,87.61,19447.0,84.5521,84.7068,84.5328,84.6875,19447.0
2022-08-11 13:00:00,87.64,87.66,87.48,87.48,18051.0,84.7165,84.7358,84.5618,84.5618,18051.0
2022-08-11 13:10:00,87.48,87.67,87.42,87.65,27552.0,84.5618,84.7455,84.5038,84.7261,27552.0
2022-08-11 13:20:00,87.63,87.72,87.58,87.65,21237.0,84.7068,84.7938,84.6585,84.7261,21237.0
2022-08-11 13:30:00,87.63,87.69,87.49,87.56,19444.0,84.7068,84.7648,84.5715,84.6391,19444.0
2022-08-11 13:40:00,87.56,87.71,87.53,87.6,17775.0,84.6391,84.7841,84.6101,84.6778,17775.0
2022-08-11 13:50:00,87.61,87.7,87.44,87.56,13405.0,84.6875,84.7745,84.5231,84.6391,13405.0
2022-08-11 14:00:00,87.58,87.62,87.46,87.6,17699.0,84.6585,84.6971,84.5425,84.6778,17699.0
2022-08-11 14:10:00,87.61,87.81,87.59,87.8,20742.0,84.6875,84.8808,84.6681,84.8711,20742.0
2022-08-11 14:20:00,87.78,88.0,87.71,87.81,39346.0,84.8518,85.0645,84.7841,84.8808,39346.0
2022-08-11 14:30:00,87.8,87.8,87.65,87.77,29332.0,84.8711,84.8711,84.7261,84.8421,29332.0
2022-08-11 14:40:00,87.77,87.86,87.53,87.73,17499.0,84.8421,84.9291,84.6101,84.8035,17499.0
2022-08-11 14:50:00,87.72,87.72,87.47,87.62,16354.0,84.7938,84.7938,84.5521,84.6971,16354.0
2022-08-11 15:00:00,87.6,87.69,87.54,87.66,49377.0,84.6778,84.7648,84.6198,84.7358,49377.0
2022-08-11 15:10:00,87.66,87.81,87.5,87.78,53906.0,84.7358,84.8808,84.5811,84.8518,53906.0
2022-08-11 15:20:00,87.78,87.84,87.71,87.75,27921.0,84.8518,84.9098,84.7841,84.8228,27921.0
2022-08-11 15:30:00,87.76,87.87,87.65,87.81,38100.0,84.8325,84.9388,84.7261,84.8808,38100.0
2022-08-11 15:40:00,87.8,87.98,87.72,87.83,48374.0,84.8711,85.0451,84.7938,84.9001,48374.0
2022-08-11 15:50:00,87.87,88.18,87.78,88.15,227272.0,84.9388,85.2385,84.8518,85.2095,227272.0
2022-08-12 09:30:00,88.32,89.15,88.02,88.43,35748.0,85.3738,86.1761,85.0838,85.4801,35748.0
2022-08-12 09:40:00,88.48,88.87,88.48,88.66,41423.0,85.5285,85.9054,85.5285,85.7024,41423.0
2022-08-12 09:50:00,88.71,89.08,88.69,88.97,39306.0,85.7508,86.1084,85.7314,86.0021,39306.0
2022-08-12 10:00:00,88.93,88.94,88.31,88.31,51672.0,85.9634,85.9731,85.3641,85.3641,51672.0
2022-08-12 10:10:00,88.31,88.87,88.31,88.86,20956.0,85.3641,85.9054,85.3641,85.8958,20956.0
2022-08-12 10:20:00,88.86,88.96,88.64,88.78,19353.0,85.8958,85.9924,85.6831,85.8184,19353.0
2022-08-12 10:30:00,88.8,88.89,88.64,88.67,20044.0,85.8378,85.9248,85.6831,85.7121,20044.0
2022-08-12 10:40:00,88.69,88.74,88.53,88.63,23606.0,85.7314,85.7798,85.5768,85.6734,23606.0
2022-08-12 10:50:00,88.64,88.88,88.64,88.83,17056.0,85.6831,85.9151,85.6831,85.8668,17056.0
2022-08-12 11:00:00,88.82,89.03,88.8,88.97,34247.0,85.8571,86.0601,85.8378,86.0021,34247.0
2022-08-12 11:10:00,88.98,89.24,88.93,89.05,33694.0,86.0118,86.2631,85.9634,86.0794,33694.0
2022-08-12 11:20:00,89.06,89.24,89.02,89.05,20177.0,86.0891,86.2631,86.0504,86.0794,20177.0
2022-08-12 11:30:00,89.0,89.27,88.91,89.09,52663.0,86.0311,86.2921,85.9441,86.1181,52663.0
2022-08-12 11:40:00,89.08,89.14,88.98,89.1,8748.0,86.1084,86.1664,86.0118,86.1278,8748.0
2022-08-12 11:50:00,89.1,89.21,89.03,89.13,9228.0,86.1278,86.2341,86.0601,86.1568,9228.0
2022-08-12 12:00:00,89.19,89.23,89.09,89.22,11334.0,86.2148,86.2534,86.1181,86.2438,11334.0
2022-08-12 12:10:00,89.23,89.27,89.13,89.2,10995.0,86.2534,86.2921,86.1568,86.2244,10995.0
2022-08-12 12:20:00,89.22,89.28,89.19,89.19,10667.0,86.2438,86.3018,86.2148,86.2148,10667.0
2022-08-12 12:30:00,89.18,89.19,89.03,89.08,18548.0,86.2051,86.2148,86.0601,86.1084,18548.0
2022-08-12 12:40:00,89.08,89.23,88.97,89.2,12945.0,86.1084,86.2534,86.0021,86.2244,12945.0
2022-08-12 12:50:00,89.22,89.27,89.15,89.21,13835.0,86.2438,86.2921,86.1761,86.2341,13835.0
2022-08-12 13:00:00,89.22,89.37,89.21,89.34,9150.0,86.2438,86.3888,86.2341,86.3598,9150.0
2022-08-12 13:10:00,89.38,89.49,89.35,89.37,8225.0,86.3984,86.5048,86.3694,86.3888,8225.0
2022-08-12 13:20:00,89.37,89.41,89.27,89.35,8917.0,86.3888,86.4274,86.2921,86.3694,8917.0
2022-08-12 13:30:00,89.35,89.4,89.27,89.27,11962.0,86.3694,86.4178,86.2921,86.2921,11962.0
2022-08-12 13:40:00,89.29,89.38,89.27,89.33,14820.0,86.3114,86.3984,86.2921,86.3501,14820.0
2022-08-12 13:50:00,89.34,89.43,89.34,89.39,11153.0,86.3598,86.4468,86.3598,86.4081,11153.0
2022-08-12 14:00:00,89.39,89.48,89.38,89.44,14144.0,86.4081,86.4951,86.3984,86.4564,14144.0
2022-08-12 14:10:00,89.43,89.53,89.38,89.48,11933.0,86.4468,86.5434,86.3984,86.4951,11933.0
2022-08-12 14:20:00,89.48,89.51,89.38,89.42,17711.0,86.4951,86.5241,86.3984,86.4371,17711.0
2022-08-12 14:30:00,89.41,89.58,89.4,89.48,12983.0,86.4274,86.5918,86.4178,86.4951,12983.0
2022-08-12 14:40:00,89.46,89.62,89.44,89.62,13547.0,86.4758,86.6304,86.4564,86.6304,13547.0
2022-08-12 14:50:00,89.62,89.72,89.59,89.68,16131.0,86.6304,86.7271,86.6014,86.6884,16131.0
2022-08-12 15:00:00,89.66,89.8,89.63,89.76,20188.0,86.6691,86.8044,86.6401,86.7658,20188.0
2022-08-12 15:10:00,89.75,89.81,89.67,89.79,32949.0,86.7561,86.8141,86.6788,86.7948,32949.0
2022-08-12 15:20:00,89.8,89.81,89.64,89.69,23626.0,86.8044,86.8141,86.6498,86.6981,23626.0
2022-08-12 15:30:00,89.69,89.86,89.65,89.83,51529.0,86.6981,86.8624,86.6594,86.8334,51529.0
2022-08-12 15:40:00,89.84,89.98,89.8,89.98,65447.0,86.8431,86.9784,86.8044,86.9784,65447.0
2022-08-12 15:50:00,89.98,90.22,89.96,90.12,217754.0,86.9784,87.2104,86.9591,87.1137,217754.0
2022-08-15 09:30:00,89.6,90.1,89.41,89.75,32659.0,86.6111,87.0944,86.4274,86.7561,32659.0
2022-08-15 09:40:00,89.79,90.11,89.53,89.84,25086.0,86.7948,87.1041,86.5434,86.8431,25086.0
2022-08-15 09:50:00,89.78,90.68,89.72,90.58,33635.0,86.7851,87.6551,86.7271,87.5584,33635.0
2022-08-15 10:00:00,90.61,90.66,90.2,90.52,117305.0,87.5874,87.6357,87.1911,87.5004,117305.0
2022-08-15 10:10:00,90.54,90.68,90.49,90.6,54633.0,87.5197,87.6551,87.4714,87.5777,54633.0
2022-08-15 10:20:00,90.58,90.58,90.07,90.1,27641.0,87.5584,87.5584,87.0654,87.0944,27641.0
2022-08-15 10:30:00,90.09,90.38,90.0,90.19,25678.0,87.0847,87.3651,86.9977,87.1814,25678.0
2022-08-15 10:40:00,90.16,90.4,90.13,90.19,23297.0,87.1524,87.3844,87.1234,87.1814,23297.0
2022-08-15 10:50:00,90.2,90.28,90.04,90.25,18342.0,87.1911,87.2684,87.0364,87.2394,18342.0
2022-08-15 11:00:00,90.23,90.25,89.97,90.05,30048.0,87.2201,87.2394,86.9687,87.0461,30048.0
2022-08-15 11:10:00,90.05,90.09,89.53,89.59,53965.0,87.0461,87.0847,86.5434,86.6014,53965.0
2022-08-15 11:20:00,89.59,89.88,89.48,89.86,25569.0,86.6014,86.8817,86.4951,86.8624,25569.0
2022-08-15 11:30:00,89.87,90.03,89.87,89.99,25376.0,86.8721,87.0267,86.8721,86.9881,25376.0
2022-08-15 11:40:00,89.98,90.41,89.95,90.28,28120.0,86.9784,87.3941,86.9494,87.2684,28120.0
2022-08-15 11:50:00,90.3,90.35,90.09,90.14,27668.0,87.2877,87.3361,87.0847,87.1331,27668.0
2022-08-15 12:00:00,90.14,90.33,90.1,90.13,23301.0,87.1331,87.3167,87.0944,87.1234,23301.0
2022-08-15 12:10:00,90.16,90.21,90.07,90.09,25226.0,87.1524,87.2007,87.0654,87.0847,25226.0
2022-08-15 12:20:00,90.09,90.16,89.98,90.1,21600.0,87.0847,87.1524,86.9784,87.0944,21600.0
2022-08-15 12:30:00,90.1,90.22,90.01,90.06,17928.0,87.0944,87.2104,87.0074,87.0557,17928.0
2022-08-15 12:40:00,90.08,90.08,89.71,89.71,23339.0,87.0751,87.0751,86.7174,86.7174,23339.0
2022-08-15 12:50:00,89.74,89.95,89.72,89.88,14629.0,86.7464,86.9494,86.7271,86.8817,14629.0
2022-08-15 13:00:00,89.91,89.94,89.75,89.75,17200.0,86.9107,86.9397,86.7561,86.7561,17200.0
2022-08-15 13:10:00,89.75,89.79,89.45,89.45,16565.0,86.7561,86.7948,86.4661,86.4661,16565.0
2022-08-15 13:20:00,89.47,89.61,89.46,89.56,17424.0,86.4854,86.6208,86.4758,86.5724,17424.0
2022-08-15 13:30:00,89.55,89.58,89.32,89.35,36045.0,86.5628,86.5918,86.3404,86.3694,36045.0
2022-08-15 13:40:00,89.36,89.44,89.26,89.38,36939.0,86.3791,86.4564,86.2824,86.3984,36939.0
2022-08-15 13:50:00,89.4,89.41,89.2,89.37,41371.0,86.4178,86.4274,86.2244,86.3888,41371.0
2022-08-15 14:00:00,89.4,89.53,89.36,89.51,16925.0,86.4178,86.5434,86.3791,86.5241,16925.0
2022-08-15 14:10:00,89.51,89.67,89.45,89.67,19490.0,86.5241,86.6788,86.4661,86.6788,19490.0
2022-08-15 14:20:00,89.68,89.69,89.56,89.62,17946.0,86.6884,86.6981,86.5724,86.6304,17946.0
2022-08-15 14:30:00,89.64,89.94,89.61,89.92,26221.0,86.6498,86.9397,86.6208,86.9204,26221.0
2022-08-15 14:40:00,89.93,89.99,89.9,89.96,29870.0,86.9301,86.9881,86.9011,86.9591,29870.0
2022-08-15 14:50:00,89.96,90.04,89.94,89.98,29139.0,86.9591,87.0364,86.9397,86.9784,29139.0
2022-08-15 15:00:00,89.97,90.04,89.95,89.96,22325.0,86.9687,87.0364,86.9494,86.9591,22325.0
2022-08-15 15:10:00,89.96,90.13,89.94,90.1,26693.0,86.9591,87.1234,86.9397,87.0944,26693.0
2022-08-15 15:20:00,90.1,90.21,90.09,90.17,28116.0,87.0944,87.2007,87.0847,87.1621,28116.0
2022-08-15 15:30:00,90.17,90.35,90.16,90.33,31090.0,87.1621,87.3361,87.1524,87.3167,31090.0
2022-08-15 15:40:00,90.34,90.34,90.14,90.27,74556.0,87.3264,87.3264,87.1331,87.2587,74556.0
2022-08-15 15:50:00,90.28,90.36,90.0,90.16,174134.0,87.2684,87.3457,86.9977,87.1524,174134.0
2022-08-16 09:30:00,90.2,91.56,90.2,91.31,63448.0,87.1911,88.5057,87.1911,88.264,63448.0
2022-08-16 09:40:00,91.29,91.97,91.1,91.51,56760.0,88.2447,88.902,88.0611,88.4574,56760.0
2022-08-16 09:50:00,91.51,92.83,91.45,92.69,58676.0,88.4574,89.7333,88.3994,89.598,58676.0
2022-08-16 10:00:00,92.7,92.7,92.08,92.37,46602.0,89.6077,89.6077,89.0084,89.2887,46602.0
2022-08-16 10:10:00,92.38,92.6,92.26,92.58,40036.0,89.2984,89.511,89.1824,89.4917,40036.0
2022-08-16 10:20:00,92.55,92.8,92.4,92.51,62093.0,89.4627,89.7043,89.3177,89.424,62093.0
2022-08-16 10:30:00,92.51,92.51,91.83,91.86,54109.0,89.424,89.424,88.7667,88.7957,54109.0
2022-08-16 10:40:00,91.87,92.03,91.82,92.0,50101.0,88.8054,88.96,88.757,88.931,50101.0
2022-08-16 10:50:00,92.01,92.37,92.0,92.1,37392.0,88.9407,89.2887,88.931,89.0277,37392.0
2022-08-16 11:00:00,92.1,92.17,92.01,92.03,22709.0,89.0277,89.0954,88.9407,88.96,22709.0
2022-08-16 11:10:00,92.06,92.33,92.05,92.3,26582.0,88.989,89.25,88.9794,89.221,26582.0
2022-08-16 11:20:00,92.3,92.82,92.28,92.79,39583.0,89.221,89.7237,89.2017,89.6947,39583.0
2022-08-16 11:30:00,92.78,93.15,92.74,93.07,45670.0,89.685,90.0427,89.6463,89.9653,45670.0
2022-08-16 11:40:00,93.1,93.13,92.96,93.04,33306.0,89.9943,90.0233,89.859,89.9363,33306.0
2022-08-16 11:50:00,93.04,93.56,93.03,93.54,27979.0,89.9363,90.439,89.9267,90.4197,27979.0
2022-08-16 12:00:00,93.51,93.75,93.51,93.75,33885.0,90.3907,90.6227,90.3907,90.6227,33885.0
2022-08-16 12:10:00,93.77,93.93,93.58,93.92,199648.0,90.642,90.7966,90.4583,90.787,199648.0
2022-08-16 12:20:00,93.91,93.91,93.45,93.61,34071.0,90.7773,90.7773,90.3327,90.4873,34071.0
2022-08-16 12:30:00,93.61,93.69,93.45,93.46,18438.0,90.4873,90.5647,90.3327,90.3423,18438.0
2022-08-16 12:40:00,93.46,93.59,93.41,93.55,18283.0,90.3423,90.468,90.294,90.4293,18283.0
2022-08-16 12:50:00,93.52,93.77,93.48,93.7,43256.0,90.4003,90.642,90.3617,90.5743,43256.0
2022-08-16 13:00:00,93.75,93.91,93.63,93.78,43893.0,90.6227,90.7773,90.5067,90.6517,43893.0
2022-08-16 13:10:00,93.77,93.93,93.73,93.88,47990.0,90.642,90.7966,90.6033,90.7483,47990.0
2022-08-16 13:20:00,93.87,94.09,93.83,93.95,63622.0,90.7386,90.9513,90.7,90.816,63622.0
2022-08-16 13:30:00,93.96,94.21,93.96,94.17,85160.0,90.8256,91.0673,90.8256,91.0286,85160.0
2022-08-16 13:40:00,94.17,94.17,93.96,94.13,22073.0,91.0286,91.0286,90.8256,90.99,22073.0
2022-08-16 13:50:00,94.14,94.22,94.08,94.18,37254.0,90.9996,91.077,90.9416,91.0383,37254.0
2022-08-16 14:00:00,94.17,94.3,94.11,94.3,52669.0,91.0286,91.1543,90.9706,91.1543,52669.0
2022-08-16 14:10:00,94.31,94.39,94.08,94.09,37684.0,91.164,91.2413,90.9416,90.9513,37684.0
2022-08-16 14:20:00,94.08,94.19,93.78,93.87,36888.0,90.9416,91.048,90.6517,90.7386,36888.0
2022-08-16 14:30:00,93.88,93.9,93.2,93.27,62496.0,90.7483,90.7676,90.091,90.1587,62496.0
2022-08-16 14:40:00,93.31,93.33,92.89,92.99,73256.0,90.1973,90.2167,89.7913,89.888,73256.0
2022-08-16 14:50:00,92.96,93.14,92.86,93.11,69787.0,89.859,90.033,89.7623,90.004,69787.0
2022-08-16 15:00:00,93.08,93.09,92.87,92.88,31979.0,89.975,89.9847,89.772,89.7817,31979.0
2022-08-16 15:10:00,92.88,92.88,92.62,92.73,41057.0,89.7817,89.7817,89.5303,89.6367,41057.0
2022-08-16 15:20:00,92.75,92.86,92.53,92.79,50730.0,89.656,89.7623,89.4433,89.6947,50730.0
2022-08-16 15:30:00,92.79,92.9,92.65,92.73,53786.0,89.6947,89.801,89.5593,89.6367,53786.0
2022-08-16 15:40:00,92.7,92.87,92.52,92.87,71756.0,89.6077,89.772,89.4337,89.772,71756.0
2022-08-16 15:50:00,92.87,92.93,92.58,92.65,221325.0,89.772,89.83,89.4917,89.5593,221325.0
2022-08-17 09:30:00,91.22,91.22,90.24,90.7,90653.0,88.177,88.177,87.2297,87.6744,90653.0
2022-08-17 09:40:00,90.79,91.78,90.59,91.65,143584.0,87.7614,88.7184,87.5681,88.5927,143584.0
2022-08-17 09:50:00,91.63,91.77,91.05,91.49,53952.0,88.5734,88.7087,88.0127,88.438,53952.0
2022-08-17 10:00:00,91.47,91.8,91.15,91.43,64957.0,88.4187,88.7377,88.1094,88.38,64957.0
2022-08-17 10:10:00,91.4,91.8,91.2,91.79,57633.0,88.351,88.7377,88.1577,88.728,57633.0
2022-08-17 10:20:00,91.81,92.02,91.58,91.62,62413.0,88.7474,88.9504,88.525,88.5637,62413.0
2022-08-17 10:30:00,91.57,91.57,90.94,91.1,42781.0,88.5154,88.5154,87.9064,88.0611,42781.0
2022-08-17 10:40:00,91.12,91.64,91.1,91.34,45249.0,88.0804,88.583,88.0611,88.293,45249.0
2022-08-17 10:50:00,91.32,91.49,91.2,91.36,49137.0,88.2737,88.438,88.1577,88.3124,49137.0
2022-08-17 11:00:00,91.39,91.54,91.36,91.47,45941.0,88.3414,88.4864,88.3124,88.4187,45941.0
2022-08-17 11:10:00,91.47,91.79,91.38,91.47,41369.0,88.4187,88.728,88.3317,88.4187,41369.0
2022-08-17 11:20:00,91.47,91.74,91.46,91.66,48062.0,88.4187,88.6797,88.409,88.6024,48062.0
2022-08-17 11:30:00,91.66,92.06,91.65,92.04,74476.0,88.6024,88.989,88.5927,88.9697,74476.0
2022-08-17 11:40:00,92.04,92.09,91.81,91.99,68089.0,88.9697,89.018,88.7474,88.9214,68089.0
2022-08-17 11:50:00,91.99,92.12,91.88,92.06,51923.0,88.9214,89.047,88.815,88.989,51923.0
2022-08-17 12:00:00,92.06,92.43,92.04,92.36,35830.0,88.989,89.3467,88.9697,89.279,35830.0
2022-08-17 12:10:00,92.38,92.49,92.26,92.42,63066.0,89.2984,89.4047,89.1824,89.337,63066.0
2022-08-17 12:20:00,92.42,92.97,92.41,92.78,79669.0,89.337,89.8687,89.3274,89.685,79669.0
2022-08-17 12:30:00,92.78,93.1,92.72,93.06,99188.0,89.685,89.9943,89.627,89.9557,99188.0
2022-08-17 12:40:00,93.06,93.12,92.76,92.76,33422.0,89.9557,90.0137,89.6657,89.6657,33422.0
2022-08-17 12:50:00,92.76,93.08,92.74,93.08,29487.0,89.6657,89.975,89.6463,89.975,29487.0
2022-08-17 13:00:00,93.09,93.13,92.93,92.98,36338.0,89.9847,90.0233,89.83,89.8783,36338.0
2022-08-17 13:10:00,93.02,93.03,92.86,92.87,24178.0,89.917,89.9267,89.7623,89.772,24178.0
2022-08-17 13:20:00,92.88,93.16,92.88,93.16,24146.0,89.7817,90.0523,89.7817,90.0523,24146.0
2022-08-17 13:30:00,93.14,93.24,93.04,93.24,27457.0,90.033,90.1297,89.9363,90.1297,27457.0
2022-08-17 13:40:00,93.23,93.46,93.2,93.37,27072.0,90.12,90.3423,90.091,90.2553,27072.0
2022-08-17 13:50:00,93.36,93.45,93.24,93.35,28080.0,90.2457,90.3327,90.1297,90.236,28080.0
2022-08-17 14:00:00,93.35,93.93,93.26,93.84,57387.0,90.236,90.7966,90.149,90.7097,57387.0
2022-08-17 14:10:00,93.82,94.27,93.72,93.99,98024.0,90.6903,91.1253,90.5937,90.8546,98024.0
2022-08-17 14:20:00,93.99,94.37,93.81,94.36,99300.0,90.8546,91.222,90.6807,91.2123,99300.0
2022-08-17 14:30:00,94.39,94.44,94.22,94.38,75552.0,91.2413,91.2896,91.077,91.2316,75552.0
2022-08-17 14:40:00,94.37,94.41,94.18,94.36,43256.0,91.222,91.2606,91.0383,91.2123,43256.0
2022-08-17 14:50:00,94.37,94.4,93.97,93.99,43797.0,91.222,91.251,90.8353,90.8546,43797.0
2022-08-17 15:00:00,93.99,93.99,93.73,93.76,59355.0,90.8546,90.8546,90.6033,90.6323,59355.0
2022-08-17 15:10:00,93.75,93.78,93.47,93.5,39460.0,90.6227,90.6517,90.352,90.381,39460.0
2022-08-17 15:20:00,93.49,93.53,93.34,93.44,45150.0,90.3713,90.41,90.2263,90.323,45150.0
2022-08-17 15:30:00,93.41,93.41,93.06,93.06,49853.0,90.294,90.294,89.9557,89.9557,49853.0
2022-08-17 15:40:00,93.06,93.14,92.8,92.81,75980.0,89.9557,90.033,89.7043,89.714,75980.0
2022-08-17 15:50:00,92.81,93.02,92.78,92.82,335808.0,89.714,89.917,89.685,89.7237,335808.0
2022-08-18 09:30:00,91.79,92.1,90.77,91.74,61103.0,88.728,89.0277,87.7421,88.6797,61103.0
2022-08-18 09:40:00,91.68,91.96,91.15,91.24,37539.0,88.6217,88.8924,88.1094,88.1964,37539.0
2022-08-18 09:50:00,91.23,91.73,91.21,91.64,70154.0,88.1867,88.67,88.1674,88.583,70154.0
2022-08-18 10:00:00,91.6,91.71,91.32,91.51,45733.0,88.5444,88.6507,88.2737,88.4574,45733.0
2022-08-18 10:10:00,91.54,91.73,91.42,91.63,37506.0,88.4864,88.67,88.3704,88.5734,37506.0
2022-08-18 10:20:00,91.58,91.88,91.54,91.62,32021.0,88.525,88.815,88.4864,88.5637,32021.0
2022-08-18 10:30:00,91.62,91.98,91.49,91.88,31830.0,88.5637,88.9117,88.438,88.815,31830.0
2022-08-18 10:40:00,91.86,92.32,91.86,92.31,27552.0,88.7957,89.2404,88.7957,89.2307,27552.0
2022-08-18 10:50:00,92.31,92.39,92.04,92.08,26413.0,89.2307,89.308,88.9697,89.0084,26413.0
2022-08-18 11:00:00,92.06,92.22,91.88,91.94,21479.0,88.989,89.1437,88.815,88.873,21479.0
2022-08-18 11:10:00,91.92,91.95,91.71,91.72,23607.0,88.8537,88.8827,88.6507,88.6604,23607.0
2022-08-18 11:20:00,91.74,92.05,91.61,91.8,57339.0,88.6797,88.9794,88.554,88.7377,57339.0
2022-08-18 11:30:00,91.83,91.98,91.78,91.79,24685.0,88.7667,88.9117,88.7184,88.728,24685.0
2022-08-18 11:40:00,91.81,91.97,91.73,91.85,25169.0,88.7474,88.902,88.67,88.786,25169.0
2022-08-18 11:50:00,91.86,91.9,91.69,91.71,17512.0,88.7957,88.8344,88.6314,88.6507,17512.0
2022-08-18 12:00:00,91.73,91.82,91.59,91.62,22085.0,88.67,88.757,88.5347,88.5637,22085.0
2022-08-18 12:10:00,91.6,91.74,91.57,91.72,16887.0,88.5444,88.6797,88.5154,88.6604,16887.0
2022-08-18 12:20:00,91.74,91.75,91.4,91.44,31474.0,88.6797,88.6894,88.351,88.3897,31474.0
2022-08-18 12:30:00,91.44,91.5,91.42,91.47,16193.0,88.3897,88.4477,88.3704,88.4187,16193.0
2022-08-18 12:40:00,91.45,91.59,91.35,91.56,20058.0,88.3994,88.5347,88.3027,88.5057,20058.0
2022-08-18 12:50:00,91.53,91.58,91.5,91.53,18600.0,88.4767,88.525,88.4477,88.4767,18600.0
2022-08-18 13:00:00,91.54,91.84,91.49,91.84,18315.0,88.4864,88.7764,88.438,88.7764,18315.0
2022-08-18 13:10:00,91.83,91.88,91.71,91.84,71845.0,88.7667,88.815,88.6507,88.7764,71845.0
2022-08-18 13:20:00,91.82,91.95,91.82,91.92,28797.0,88.757,88.8827,88.757,88.8537,28797.0
2022-08-18 13:30:00,91.92,92.18,91.81,92.17,34136.0,88.8537,89.105,88.7474,89.0954,34136.0
2022-08-18 13:40:00,92.18,92.2,91.79,91.82,32749.0,89.105,89.1244,88.728,88.757,32749.0
2022-08-18 13:50:00,91.8,91.87,91.76,91.85,22801.0,88.7377,88.8054,88.699,88.786,22801.0
2022-08-18 14:00:00,91.85,91.87,91.75,91.79,16679.0,88.786,88.8054,88.6894,88.728,16679.0
2022-08-18 14:10:00,91.77,91.87,91.71,91.77,21871.0,88.7087,88.8054,88.6507,88.7087,21871.0
2022-08-18 14:20:00,91.75,91.88,91.68,91.81,35929.0,88.6894,88.815,88.6217,88.7474,35929.0
2022-08-18 14:30:00,91.83,91.83,91.65,91.66,25190.0,88.7667,88.7667,88.5927,88.6024,25190.0
2022-08-18 14:40:00,91.66,91.83,91.65,91.78,30144.0,88.6024,88.7667,88.5927,88.7184,30144.0
2022-08-18 14:50:00,91.77,92.07,91.75,92.06,56850.0,88.7087,88.9987,88.6894,88.989,56850.0
2022-08-18 15:00:00,92.04,92.27,92.02,92.15,40353.0,88.9697,89.192,88.9504,89.076,40353.0
2022-08-18 15:10:00,92.17,92.41,92.12,92.33,55476.0,89.0954,89.3274,89.047,89.25,55476.0
2022-08-18 15:20:00,92.32,92.32,92.17,92.21,45384.0,89.2404,89.2404,89.0954,89.134,45384.0
2022-08-18 15:30:00,92.2,92.26,92.15,92.23,71175.0,89.1244,89.1824,89.076,89.1534,71175.0
2022-08-18 15:40:00,92.23,92.34,92.12,92.13,120734.0,89.1534,89.2597,89.047,89.0567,120734.0
2022-08-18 15:50:00,92.12,92.13,91.82,92.04,389562.0,89.047,89.0567,88.757,88.9697,389562.0
2022-08-19 09:30:00,91.76,93.77,91.11,92.63,391292.0,88.699,90.642,88.0707,89.54,391292.0
2022-08-19 09:40:00,92.61,92.8,91.67,91.88,215710.0,89.5207,89.7043,88.612,88.815,215710.0
2022-08-19 09:50:00,91.84,92.05,90.73,90.89,162292.0,88.7764,88.9794,87.7034,87.8581,162292.0
2022-08-19 10:00:00,90.89,91.27,90.59,90.59,109388.0,87.8581,88.2254,87.5681,87.5681,109388.0
2022-08-19 10:10:00,90.59,90.59,89.85,90.02,134371.0,87.5681,87.5681,86.8528,87.0171,134371.0
2022-08-19 10:20:00,90.03,90.08,89.27,89.96,159854.0,87.0267,87.0751,86.2921,86.9591,159854.0
2022-08-19 10:30:00,89.98,90.08,89.63,89.98,151686.0,86.9784,87.0751,86.6401,86.9784,151686.0
2022-08-19 10:40:00,89.98,90.64,89.83,90.19,91400.0,86.9784,87.6164,86.8334,87.1814,91400.0
2022-08-19 10:50:00,90.19,90.21,89.83,90.15,68684.0,87.1814,87.2007,86.8334,87.1427,68684.0
2022-08-19 11:00:00,90.2,90.2,89.95,90.07,33614.0,87.1911,87.1911,86.9494,87.0654,33614.0
2022-08-19 11:10:00,90.09,90.58,90.09,90.5,47741.0,87.0847,87.5584,87.0847,87.4811,47741.0
2022-08-19 11:20:00,90.52,91.01,90.46,90.95,47761.0,87.5004,87.9741,87.4424,87.9161,47761.0
2022-08-19 11:30:00,90.97,91.49,90.9,91.44,50927.0,87.9354,88.438,87.8677,88.3897,50927.0
2022-08-19 11:40:00,91.47,91.64,91.28,91.29,44389.0,88.4187,88.583,88.235,88.2447,44389.0
2022-08-19 11:50:00,91.31,91.38,91.11,91.32,48865.0,88.264,88.3317,88.0707,88.2737,48865.0
2022-08-19 12:00:00,91.28,91.33,91.12,91.13,18738.0,88.235,88.2834,88.0804,88.0901,18738.0
2022-08-19 12:10:00,91.16,91.39,91.13,91.39,25497.0,88.1191,88.3414,88.0901,88.3414,25497.0
2022-08-19 12:20:00,91.39,91.4,90.63,90.77,40372.0,88.3414,88.351,87.6067,87.7421,40372.0
2022-08-19 12:30:00,90.74,91.01,90.67,90.9,30973.0,87.7131,87.9741,87.6454,87.8677,30973.0
2022-08-19 12:40:00,90.84,90.86,90.68,90.72,19861.0,87.8097,87.8291,87.6551,87.6937,19861.0
2022-08-19 12:50:00,90.7,91.01,90.7,90.85,15487.0,87.6744,87.9741,87.6744,87.8194,15487.0
2022-08-19 13:00:00,90.85,90.94,90.79,90.82,18614.0,87.8194,87.9064,87.7614,87.7904,18614.0
2022-08-19 13:10:00,90.83,90.93,90.43,90.45,50437.0,87.8001,87.8967,87.4134,87.4327,50437.0
2022-08-19 13:20:00,90.45,90.94,90.43,90.92,33497.0,87.4327,87.9064,87.4134,87.8871,33497.0
2022-08-19 13:30:00,90.89,90.94,90.62,90.9,36487.0,87.8581,87.9064,87.5971,87.8677,36487.0
2022-08-19 13:40:00,90.93,91.01,90.86,90.93,37241.0,87.8967,87.9741,87.8291,87.8967,37241.0
2022-08-19 13:50:00,90.93,91.17,90.89,91.1,25753.0,87.8967,88.1287,87.8581,88.0611,25753.0
2022-08-19 14:00:00,91.09,91.14,90.88,90.98,29015.0,88.0514,88.0997,87.8484,87.9451,29015.0
2022-08-19 14:10:00,90.98,91.06,90.85,90.97,29871.0,87.9451,88.0224,87.8194,87.9354,29871.0
2022-08-19 14:20:00,90.97,91.13,90.91,91.12,33140.0,87.9354,88.0901,87.8774,88.0804,33140.0
2022-08-19 14:30:00,91.11,91.26,91.08,91.14,57323.0,88.0707,88.2157,88.0417,88.0997,57323.0
2022-08-19 14:40:00,91.13,91.13,90.88,90.95,32838.0,88.0901,88.0901,87.8484,87.9161,32838.0
2022-08-19 14:50:00,90.95,90.95,90.7,90.77,43443.0,87.9161,87.9161,87.6744,87.7421,43443.0
2022-08-19 15:00:00,90.75,90.8,90.65,90.79,37949.0,87.7227,87.7711,87.6261,87.7614,37949.0
2022-08-19 15:10:00,90.8,91.21,90.8,91.08,45191.0,87.7711,88.1674,87.7711,88.0417,45191.0
2022-08-19 15:20:00,91.09,91.41,91.05,91.41,39636.0,88.0514,88.3607,88.0127,88.3607,39636.0
2022-08-19 15:30:00,91.4,91.46,91.28,91.44,81422.0,88.351,88.409,88.235,88.3897,81422.0
2022-08-19 15:40:00,91.44,91.49,91.21,91.33,105776.0,88.3897,88.438,88.1674,88.2834,105776.0
2022-08-19 15:50:00,91.34,91.53,90.94,91.01,360980.0,88.293,88.4767,87.9064,87.9741,360980.0
2022-08-22 09:30:00,90.07,90.68,88.95,89.5,221336.0,87.0654,87.6551,85.9828,86.5144,221336.0
2022-08-22 09:40:00,89.52,90.54,89.38,90.47,61987.0,86.5338,87.5197,86.3984,87.4521,61987.0
2022-08-22 09:50:00,90.38,90.66,90.08,90.58,63399.0,87.3651,87.6357,87.0751,87.5584,63399.0
2022-08-22 10:00:00,90.59,90.59,90.09,90.25,78723.0,87.5681,87.5681,87.0847,87.2394,78723.0
2022-08-22 10:10:00,90.29,90.33,90.08,90.12,61965.0,87.2781,87.3167,87.0751,87.1137,61965.0
2022-08-22 10:20:00,90.13,90.13,88.98,89.11,38059.0,87.1234,87.1234,86.0118,86.1374,38059.0
2022-08-22 10:30:00,89.12,89.2,88.86,88.97,91694.0,86.1471,86.2244,85.8958,86.0021,91694.0
2022-08-22 10:40:00,88.96,89.39,88.95,89.11,47247.0,85.9924,86.4081,85.9828,86.1374,47247.0
2022-08-22 10:50:00,89.11,89.14,88.83,89.06,27652.0,86.1374,86.1664,85.8668,86.0891,27652.0
2022-08-22 11:00:00,89.08,89.33,89.08,89.25,52660.0,86.1084,86.3501,86.1084,86.2728,52660.0
2022-08-22 11:10:00,89.25,89.35,88.98,89.19,57547.0,86.2728,86.3694,86.0118,86.2148,57547.0
2022-08-22 11:20:00,89.18,89.34,88.9,88.91,26296.0,86.2051,86.3598,85.9344,85.9441,26296.0
2022-08-22 11:30:00,88.92,89.24,88.92,89.09,22548.0,85.9538,86.2631,85.9538,86.1181,22548.0
2022-08-22 11:40:00,89.1,89.36,89.03,89.09,31155.0,86.1278,86.3791,86.0601,86.1181,31155.0
2022-08-22 11:50:00,89.12,89.27,89.03,89.06,28664.0,86.1471,86.2921,86.0601,86.0891,28664.0
2022-08-22 12:00:00,89.06,89.07,88.79,88.86,32104.0,86.0891,86.0988,85.8281,85.8958,32104.0
2022-08-22 12:10:00,88.86,88.97,88.8,88.87,27294.0,85.8958,86.0021,85.8378,85.9054,27294.0
2022-08-22 12:20:00,88.87,89.01,88.59,88.59,32708.0,85.9054,86.0408,85.6348,85.6348,32708.0
2022-08-22 12:30:00,88.57,88.66,88.44,88.47,26771.0,85.6154,85.7024,85.4898,85.5188,26771.0
2022-08-22 12:40:00,88.46,88.51,88.2,88.35,37965.0,85.5091,85.5575,85.2578,85.4028,37965.0
2022-08-22 12:50:00,88.36,88.44,88.3,88.37,35596.0,85.4125,85.4898,85.3545,85.4221,35596.0
2022-08-22 13:00:00,88.4,88.42,88.24,88.24,32123.0,85.4511,85.4705,85.2965,85.2965,32123.0
2022-08-22 13:10:00,88.23,88.33,88.12,88.31,29834.0,85.2868,85.3835,85.1805,85.3641,29834.0
2022-08-22 13:20:00,88.29,88.39,88.2,88.31,24306.0,85.3448,85.4415,85.2578,85.3641,24306.0
2022-08-22 13:30:00,88.29,88.31,88.13,88.22,29795.0,85.3448,85.3641,85.1901,85.2771,29795.0
2022-08-22 13:40:00,88.2,88.65,88.18,88.6,61232.0,85.2578,85.6928,85.2385,85.6444,61232.0
2022-08-22 13:50:00,88.58,88.58,88.26,88.29,32566.0,85.6251,85.6251,85.3158,85.3448,32566.0
2022-08-22 14:00:00,88.29,88.31,88.15,88.31,27249.0,85.3448,85.3641,85.2095,85.3641,27249.0
2022-08-22 14:10:00,88.34,88.51,88.29,88.45,38144.0,85.3931,85.5575,85.3448,85.4995,38144.0
2022-08-22 14:20:00,88.47,88.59,88.46,88.56,39741.0,85.5188,85.6348,85.5091,85.6058,39741.0
2022-08-22 14:30:00,88.57,88.58,88.39,88.41,27862.0,85.6154,85.6251,85.4415,85.4608,27862.0
2022-08-22 14:40:00,88.4,88.42,88.32,88.41,31127.0,85.4511,85.4705,85.3738,85.4608,31127.0
2022-08-22 14:50:00,88.4,88.49,88.36,88.45,25102.0,85.4511,85.5381,85.4125,85.4995,25102.0
2022-08-22 15:00:00,88.46,88.6,88.38,88.57,30628.0,85.5091,85.6444,85.4318,85.6154,30628.0
2022-08-22 15:10:00,88.58,88.7,88.41,88.41,34447.0,85.6251,85.7411,85.4608,85.4608,34447.0
2022-08-22 15:20:00,88.42,88.46,88.21,88.22,45246.0,85.4705,85.5091,85.2675,85.2771,45246.0
2022-08-22 15:30:00,88.21,88.34,88.11,88.27,130073.0,85.2675,85.3931,85.1708,85.3255,130073.0
2022-08-22 15:40:00,88.27,88.27,88.05,88.23,57242.0,85.3255,85.3255,85.1128,85.2868,57242.0
2022-08-22 15:50:00,88.22,88.31,87.95,88.14,366743.0,85.2771,85.3641,85.0161,85.1998,366743.0
2022-08-23 09:30:00,88.18,89.3,88.09,88.5,79211.0,85.2385,86.3211,85.1515,85.5478,79211.0
2022-08-23 09:40:00,88.44,88.63,88.25,88.4,19176.0,85.4898,85.6734,85.3061,85.4511,19176.0
2022-08-23 09:50:00,88.42,89.01,88.41,88.76,61853.0,85.4705,86.0408,85.4608,85.7991,61853.0
2022-08-23 10:00:00,88.76,88.82,88.39,88.82,45050.0,85.7991,85.8571,85.4415,85.8571,45050.0
2022-08-23 10:10:00,88.84,89.1,88.7,89.02,105075.0,85.8764,86.1278,85.7411,86.0504,105075.0
2022-08-23 10:20:00,89.03,89.12,88.45,88.45,48778.0,86.0601,86.1471,85.4995,85.4995,48778.0
2022-08-23 10:30:00,88.42,88.69,88.37,88.39,43913.0,85.4705,85.7314,85.4221,85.4415,43913.0
2022-08-23 10:40:00,88.38,88.62,88.31,88.47,36043.0,85.4318,85.6638,85.3641,85.5188,36043.0
2022-08-23 10:50:00,88.48,88.55,88.13,88.22,35704.0,85.5285,85.5961,85.1901,85.2771,35704.0
2022-08-23 11:00:00,88.21,88.21,87.79,88.09,35612.0,85.2675,85.2675,84.8615,85.1515,35612.0
2022-08-23 11:10:00,88.07,88.26,88.05,88.15,28273.0,85.1321,85.3158,85.1128,85.2095,28273.0
2022-08-23 11:20:00,88.16,88.17,87.9,87.92,28834.0,85.2191,85.2288,84.9678,84.9871,28834.0
2022-08-23 11:30:00,87.92,88.18,87.92,88.14,20812.0,84.9871,85.2385,84.9871,85.1998,20812.0
2022-08-23 11:40:00,88.16,88.22,87.93,88.09,17362.0,85.2191,85.2771,84.9968,85.1515,17362.0
2022-08-23 11:50:00,88.08,88.12,87.86,87.94,16802.0,85.1418,85.1805,84.9291,85.0065,16802.0
2022-08-23 12:00:00,87.91,88.1,87.79,88.03,14905.0,84.9775,85.1611,84.8615,85.0935,14905.0
2022-08-23 12:10:00,88.03,88.09,87.91,87.98,19293.0,85.0935,85.1515,84.9775,85.0451,19293.0
2022-08-23 12:20:00,87.98,88.01,87.75,87.91,17231.0,85.0451,85.0741,84.8228,84.9775,17231.0
2022-08-23 12:30:00,87.9,88.21,87.86,88.15,32940.0,84.9678,85.2675,84.9291,85.2095,32940.0
2022-08-23 12:40:00,88.15,88.15,87.87,87.87,15448.0,85.2095,85.2095,84.9388,84.9388,15448.0
2022-08-23 12:50:00,87.89,88.23,87.89,88.22,61658.0,84.9581,85.2868,84.9581,85.2771,61658.0
2022-08-23 13:00:00,88.2,88.33,88.09,88.15,11003.0,85.2578,85.3835,85.1515,85.2095,11003.0
2022-08-23 13:10:00,88.14,88.21,88.05,88.06,10594.0,85.1998,85.2675,85.1128,85.1225,10594.0
2022-08-23 13:20:00,88.04,88.22,87.97,88.21,14088.0,85.1031,85.2771,85.0355,85.2675,14088.0
2022-08-23 13:30:00,88.19,88.26,88.05,88.09,10974.0,85.2481,85.3158,85.1128,85.1515,10974.0
2022-08-23 13:40:00,88.09,88.11,87.97,88.0,16006.0,85.1515,85.1708,85.0355,85.0645,16006.0
2022-08-23 13:50:00,87.98,88.08,87.87,88.04,27363.0,85.0451,85.1418,84.9388,85.1031,27363.0
2022-08-23 14:00:00,88.04,88.1,87.96,88.04,9761.0,85.1031,85.1611,85.0258,85.1031,9761.0
2022-08-23 14:10:00,88.06,88.28,88.03,88.27,19959.0,85.1225,85.3351,85.0935,85.3255,19959.0
2022-08-23 14:20:00,88.26,88.32,88.22,88.29,20013.0,85.3158,85.3738,85.2771,85.3448,20013.0
2022-08-23 14:30:00,88.29,88.3,88.09,88.16,13304.0,85.3448,85.3545,85.1515,85.2191,13304.0
2022-08-23 14:40:00,88.17,88.25,88.07,88.13,12590.0,85.2288,85.3061,85.1321,85.1901,12590.0
2022-08-23 14:50:00,88.12,88.14,87.98,88.07,16208.0,85.1805,85.1998,85.0451,85.1321,16208.0
2022-08-23 15:00:00,88.07,88.18,87.99,88.02,22702.0,85.1321,85.2385,85.0548,85.0838,22702.0
2022-08-23 15:10:00,88.03,88.15,88.0,88.15,17508.0,85.0935,85.2095,85.0645,85.2095,17508.0
2022-08-23 15:20:00,88.13,88.13,87.97,88.03,22735.0,85.1901,85.1901,85.0355,85.0935,22735.0
2022-08-23 15:30:00,88.04,88.06,87.93,88.06,36430.0,85.1031,85.1225,84.9968,85.1225,36430.0
2022-08-23 15:40:00,88.08,88.18,87.95,88.01,40515.0,85.1418,85.2385,85.0161,85.0741,40515.0
2022-08-23 15:50:00,88.0,88.1,87.91,87.94,168486.0,85.0645,85.1611,84.9775,85.0065,168486.0
2022-08-24 09:30:00,87.77,88.24,87.2,88.13,58566.0,84.8421,85.2965,84.2912,85.1901,58566.0
2022-08-24 09:40:00,88.1,88.13,87.7,87.76,53876.0,85.1611,85.1901,84.7745,84.8325,53876.0
2022-08-24 09:50:00,87.68,87.97,87.64,87.89,46483.0,84.7551,85.0355,84.7165,84.9581,46483.0
2022-08-24 10:00:00,87.91,88.49,87.9,88.14,55886.0,84.9775,85.5381,84.9678,85.1998,55886.0
2022-08-24 10:10:00,88.18,88.43,88.05,88.4,17921.0,85.2385,85.4801,85.1128,85.4511,17921.0
2022-08-24 10:20:00,88.43,88.7,88.41,88.54,17480.0,85.4801,85.7411,85.4608,85.5864,17480.0
2022-08-24 10:30:00,88.56,88.77,88.5,88.62,13373.0,85.6058,85.8088,85.5478,85.6638,13373.0
2022-08-24 10:40:00,88.58,88.58,88.13,88.4,20771.0,85.6251,85.6251,85.1901,85.4511,20771.0
2022-08-24 10:50:00,88.39,88.7,88.25,88.63,12419.0,85.4415,85.7411,85.3061,85.6734,12419.0
2022-08-24 11:00:00,88.65,88.79,88.62,88.72,12034.0,85.6928,85.8281,85.6638,85.7604,12034.0
2022-08-24 11:10:00,88.73,89.14,88.66,89.01,16533.0,85.7701,86.1664,85.7024,86.0408,16533.0
2022-08-24 11:20:00,89.01,89.24,88.94,89.2,28731.0,86.0408,86.2631,85.9731,86.2244,28731.0
2022-08-24 11:30:00,89.26,89.51,89.24,89.43,45592.0,86.2824,86.5241,86.2631,86.4468,45592.0
2022-08-24 11:40:00,89.46,89.73,89.38,89.63,36158.0,86.4758,86.7368,86.3984,86.6401,36158.0
2022-08-24 11:50:00,89.64,89.83,89.57,89.81,25352.0,86.6498,86.8334,86.5821,86.8141,25352.0
2022-08-24 12:00:00,89.86,89.98,89.8,89.96,26886.0,86.8624,86.9784,86.8044,86.9591,26886.0
2022-08-24 12:10:00,89.95,90.1,89.92,90.04,25243.0,86.9494,87.0944,86.9204,87.0364,25243.0
2022-08-24 12:20:00,90.04,90.07,89.87,89.87,29466.0,87.0364,87.0654,86.8721,86.8721,29466.0
2022-08-24 12:30:00,89.86,89.9,89.74,89.78,20943.0,86.8624,86.9011,86.7464,86.7851,20943.0
2022-08-24 12:40:00,89.76,89.86,89.59,89.75,84615.0,86.7658,86.8624,86.6014,86.7561,84615.0
2022-08-24 12:50:00,89.74,89.98,89.68,89.96,29315.0,86.7464,86.9784,86.6884,86.9591,29315.0
2022-08-24 13:00:00,89.96,90.18,89.94,90.18,32354.0,86.9591,87.1717,86.9397,87.1717,32354.0
2022-08-24 13:10:00,90.2,90.21,90.02,90.09,24244.0,87.1911,87.2007,87.0171,87.0847,24244.0
2022-08-24 13:20:00,90.1,90.16,89.97,90.02,23754.0,87.0944,87.1524,86.9687,87.0171,23754.0
2022-08-24 13:30:00,90.01,90.27,89.98,90.24,35621.0,87.0074,87.2587,86.9784,87.2297,35621.0
2022-08-24 13:40:00,90.23,90.25,90.1,90.23,32092.0,87.2201,87.2394,87.0944,87.2201,32092.0
2022-08-24 13:50:00,90.24,90.34,90.21,90.26,21315.0,87.2297,87.3264,87.2007,87.2491,21315.0
2022-08-24 14:00:00,90.27,90.35,90.15,90.29,20370.0,87.2587,87.3361,87.1427,87.2781,20370.0
2022-08-24 14:10:00,90.3,90.39,90.24,90.36,23415.0,87.2877,87.3747,87.2297,87.3457,23415.0
2022-08-24 14:20:00,90.35,90.43,90.26,90.41,48327.0,87.3361,87.4134,87.2491,87.3941,48327.0
2022-08-24 14:30:00,90.41,90.47,90.32,90.38,54136.0,87.3941,87.4521,87.3071,87.3651,54136.0
2022-08-24 14:40:00,90.38,90.6,90.37,90.48,55313.0,87.3651,87.5777,87.3554,87.4617,55313.0
2022-08-24 14:50:00,90.45,90.52,90.31,90.47,50892.0,87.4327,87.5004,87.2974,87.4521,50892.0
2022-08-24 15:00:00,90.47,90.48,90.35,90.45,33116.0,87.4521,87.4617,87.3361,87.4327,33116.0
2022-08-24 15:10:00,90.45,90.51,90.34,90.47,44838.0,87.4327,87.4907,87.3264,87.4521,44838.0
2022-08-24 15:20:00,90.48,90.5,90.37,90.43,43184.0,87.4617,87.4811,87.3554,87.4134,43184.0
2022-08-24 15:30:00,90.43,90.55,90.33,90.53,51087.0,87.4134,87.5294,87.3167,87.5101,51087.0
2022-08-24 15:40:00,90.54,90.67,90.43,90.6,95323.0,87.5197,87.6454,87.4134,87.5777,95323.0
2022-08-24 15:50:00,90.6,90.76,90.52,90.56,298889.0,87.5777,87.7324,87.5004,87.5391,298889.0
2022-08-25 09:30:00,89.91,90.87,89.5,90.42,88871.0,86.9107,87.8387,86.5144,87.4037,88871.0
2022-08-25 09:40:00,90.52,90.95,90.32,90.76,47564.0,87.5004,87.9161,87.3071,87.7324,47564.0
2022-08-25 09:50:00,90.74,92.04,90.71,92.01,71810.0,87.7131,88.9697,87.6841,88.9407,71810.0
2022-08-25 10:00:00,92.0,92.12,91.5,91.79,66426.0,88.931,89.047,88.4477,88.728,66426.0
2022-08-25 10:10:00,91.78,91.99,91.28,91.65,41260.0,88.7184,88.9214,88.235,88.5927,41260.0
2022-08-25 10:20:00,91.68,91.94,91.64,91.92,61180.0,88.6217,88.873,88.583,88.8537,61180.0
2022-08-25 10:30:00,91.93,92.11,91.72,92.02,33933.0,88.8634,89.0374,88.6604,88.9504,33933.0
2022-08-25 10:40:00,92.01,92.07,91.81,91.87,59241.0,88.9407,88.9987,88.7474,88.8054,59241.0
2022-08-25 10:50:00,91.86,91.92,91.37,91.49,20431.0,88.7957,88.8537,88.322,88.438,20431.0
2022-08-25 11:00:00,91.46,91.48,90.75,90.75,23740.0,88.409,88.4284,87.7227,87.7227,23740.0
2022-08-25 11:10:00,90.73,90.83,90.46,90.47,30439.0,87.7034,87.8001,87.4424,87.4521,30439.0
2022-08-25 11:20:00,90.51,90.55,90.3,90.53,17948.0,87.4907,87.5294,87.2877,87.5101,17948.0
2022-08-25 11:30:00,90.49,90.58,90.37,90.46,12006.0,87.4714,87.5584,87.3554,87.4424,12006.0
2022-08-25 11:40:00,90.41,90.57,90.32,90.47,14470.0,87.3941,87.5487,87.3071,87.4521,14470.0
2022-08-25 11:50:00,90.4,90.44,90.21,90.43,13574.0,87.3844,87.4231,87.2007,87.4134,13574.0
2022-08-25 12:00:00,90.42,90.43,90.13,90.15,29853.0,87.4037,87.4134,87.1234,87.1427,29853.0
2022-08-25 12:10:00,90.16,90.24,90.0,90.16,15529.0,87.1524,87.2297,86.9977,87.1524,15529.0
2022-08-25 12:20:00,90.17,90.32,90.08,90.26,9339.0,87.1621,87.3071,87.0751,87.2491,9339.0
2022-08-25 12:30:00,90.25,90.27,90.17,90.26,10760.0,87.2394,87.2587,87.1621,87.2491,10760.0
2022-08-25 12:40:00,90.25,90.25,89.87,89.95,13536.0,87.2394,87.2394,86.8721,86.9494,13536.0
2022-08-25 12:50:00,89.95,90.23,89.95,90.23,20309.0,86.9494,87.2201,86.9494,87.2201,20309.0
2022-08-25 13:00:00,90.19,90.28,90.07,90.08,17023.0,87.1814,87.2684,87.0654,87.0751,17023.0
2022-08-25 13:10:00,90.08,90.19,90.03,90.12,41309.0,87.0751,87.1814,87.0267,87.1137,41309.0
2022-08-25 13:20:00,90.13,90.28,90.13,90.23,14588.0,87.1234,87.2684,87.1234,87.2201,14588.0
2022-08-25 13:30:00,90.22,90.3,90.16,90.24,15443.0,87.2104,87.2877,87.1524,87.2297,15443.0
2022-08-25 13:40:00,90.24,90.34,90.21,90.31,13612.0,87.2297,87.3264,87.2007,87.2974,13612.0
2022-08-25 13:50:00,90.3,90.3,90.13,90.17,11788.0,87.2877,87.2877,87.1234,87.1621,11788.0
2022-08-25 14:00:00,90.19,90.21,89.98,90.12,26927.0,87.1814,87.2007,86.9784,87.1137,26927.0
2022-08-25 14:10:00,90.1,90.12,89.96,90.02,22298.0,87.0944,87.1137,86.9591,87.0171,22298.0
2022-08-25 14:20:00,90.01,90.06,89.97,90.03,15220.0,87.0074,87.0557,86.9687,87.0267,15220.0
2022-08-25 14:30:00,90.04,90.04,89.91,89.96,14891.0,87.0364,87.0364,86.9107,86.9591,14891.0
2022-08-25 14:40:00,89.94,89.94,89.76,89.86,19555.0,86.9397,86.9397,86.7658,86.8624,19555.0
2022-08-25 14:50:00,89.87,89.92,89.8,89.9,60029.0,86.8721,86.9204,86.8044,86.9011,60029.0
2022-08-25 15:00:00,89.9,90.04,89.87,89.99,32250.0,86.9011,87.0364,86.8721,86.9881,32250.0
2022-08-25 15:10:00,89.99,90.23,89.96,90.22,36753.0,86.9881,87.2201,86.9591,87.2104,36753.0
2022-08-25 15:20:00,90.22,90.3,90.19,90.26,31376.0,87.2104,87.2877,87.1814,87.2491,31376.0
2022-08-25 15:30:00,90.26,90.35,90.15,90.31,41812.0,87.2491,87.3361,87.1427,87.2974,41812.0
2022-08-25 15:40:00,90.31,90.64,90.3,90.58,53591.0,87.2974,87.6164,87.2877,87.5584,53591.0
2022-08-25 15:50:00,90.58,90.94,90.51,90.91,205771.0,87.5584,87.9064,87.4907,87.8774,205771.0
2022-08-26 09:30:00,91.18,91.65,90.85,91.09,37828.0,88.1384,88.5927,87.8194,88.0514,37828.0
2022-08-26 09:40:00,90.98,91.27,90.61,90.64,24880.0,87.9451,88.2254,87.5874,87.6164,24880.0
2022-08-26 09:50:00,90.64,90.96,90.38,90.67,13753.0,87.6164,87.9257,87.3651,87.6454,13753.0
2022-08-26 10:00:00,90.69,90.86,89.42,90.86,44397.0,87.6647,87.8291,86.4371,87.8291,44397.0
2022-08-26 10:10:00,90.97,91.0,90.27,90.27,50720.0,87.9354,87.9644,87.2587,87.2587,50720.0
2022-08-26 10:20:00,90.24,90.25,89.24,89.34,21371.0,87.2297,87.2394,86.2631,86.3598,21371.0
2022-08-26 10:30:00,89.32,89.32,88.55,88.61,34496.0,86.3404,86.3404,85.5961,85.6541,34496.0
2022-08-26 10:40:00,88.62,89.05,88.61,89.02,58711.0,85.6638,86.0794,85.6541,86.0504,58711.0
2022-08-26 10:50:00,89.05,89.11,88.75,89.09,23604.0,86.0794,86.1374,85.7894,86.1181,23604.0
2022-08-26 11:00:00,89.04,89.11,88.54,88.57,27562.0,86.0698,86.1374,85.5864,85.6154,27562.0
2022-08-26 11:10:00,88.59,88.73,88.32,88.32,14970.0,85.6348,85.7701,85.3738,85.3738,14970.0
2022-08-26 11:20:00,88.36,88.55,88.11,88.33,23970.0,85.4125,85.5961,85.1708,85.3835,23970.0
2022-08-26 11:30:00,88.33,88.43,88.18,88.3,15973.0,85.3835,85.4801,85.2385,85.3545,15973.0
2022-08-26 11:40:00,88.3,88.51,88.12,88.43,11872.0,85.3545,85.5575,85.1805,85.4801,11872.0
2022-08-26 11:50:00,88.41,88.51,88.13,88.19,13778.0,85.4608,85.5575,85.1901,85.2481,13778.0
2022-08-26 12:00:00,88.19,88.19,87.94,88.1,18147.0,85.2481,85.2481,85.0065,85.1611,18147.0
2022-08-26 12:10:00,88.1,88.21,87.94,88.02,17207.0,85.1611,85.2675,85.0065,85.0838,17207.0
2022-08-26 12:20:00,88.02,88.03,87.79,87.92,39893.0,85.0838,85.0935,84.8615,84.9871,39893.0
2022-08-26 12:30:00,87.92,87.94,87.79,87.88,14513.0,84.9871,85.0065,84.8615,84.9485,14513.0
2022-08-26 12:40:00,87.88,88.03,87.73,87.97,22559.0,84.9485,85.0935,84.8035,85.0355,22559.0
2022-08-26 12:50:00,87.93,87.99,87.74,87.94,19449.0,84.9968,85.0548,84.8131,85.0065,19449.0
2022-08-26 13:00:00,87.92,87.94,87.82,87.87,30618.0,84.9871,85.0065,84.8905,84.9388,30618.0
2022-08-26 13:10:00,87.86,88.0,87.81,87.96,16844.0,84.9291,85.0645,84.8808,85.0258,16844.0
2022-08-26 13:20:00,87.98,88.05,87.85,87.86,14413.0,85.0451,85.1128,84.9195,84.9291,14413.0
2022-08-26 13:30:00,87.85,87.87,87.74,87.79,16774.0,84.9195,84.9388,84.8131,84.8615,16774.0
2022-08-26 13:40:00,87.78,87.84,87.67,87.84,17512.0,84.8518,84.9098,84.7455,84.9098,17512.0
2022-08-26 13:50:00,87.82,87.99,87.78,87.97,11592.0,84.8905,85.0548,84.8518,85.0355,11592.0
2022-08-26 14:00:00,87.97,88.03,87.82,87.82,19967.0,85.0355,85.0935,84.8905,84.8905,19967.0
2022-08-26 14:10:00,87.81,87.89,87.72,87.76,12662.0,84.8808,84.9581,84.7938,84.8325,12662.0
2022-08-26 14:20:00,87.77,87.9,87.72,87.86,18455.0,84.8421,84.9678,84.7938,84.9291,18455.0
2022-08-26 14:30:00,87.85,87.9,87.76,87.8,16539.0,84.9195,84.9678,84.8325,84.8711,16539.0
2022-08-26 14:40:00,87.81,87.81,87.59,87.62,19458.0,84.8808,84.8808,84.6681,84.6971,19458.0
2022-08-26 14:50:00,87.63,87.63,87.49,87.54,16148.0,84.7068,84.7068,84.5715,84.6198,16148.0
2022-08-26 15:00:00,87.54,87.67,87.38,87.38,22144.0,84.6198,84.7455,84.4651,84.4651,22144.0
2022-08-26 15:10:00,87.38,87.4,87.2,87.21,84507.0,84.4651,84.4845,84.2912,84.3008,84507.0
2022-08-26 15:20:00,87.23,87.58,87.13,87.49,59778.0,84.3201,84.6585,84.2235,84.5715,59778.0
2022-08-26 15:30:00,87.49,87.55,87.3,87.41,60151.0,84.5715,84.6295,84.3878,84.4941,60151.0
2022-08-26 15:40:00,87.41,87.51,87.19,87.22,92762.0,84.4941,84.5908,84.2815,84.3105,92762.0
2022-08-26 15:50:00,87.21,87.4,87.15,87.26,186958.0,84.3008,84.4845,84.2428,84.3491,186958.0
2022-08-29 09:30:00,86.34,87.26,85.86,87.18,90892.0,83.4598,84.3491,82.9959,84.2718,90892.0
2022-08-29 09:40:00,87.17,87.61,86.79,87.35,52764.0,84.2622,84.6875,83.8948,84.4361,52764.0
2022-08-29 09:50:00,87.36,87.72,87.36,87.53,52191.0,84.4458,84.7938,84.4458,84.6101,52191.0
2022-08-29 10:00:00,87.56,88.06,87.52,87.95,33760.0,84.6391,85.1225,84.6005,85.0161,33760.0
2022-08-29 10:10:00,87.93,88.27,87.78,88.03,21682.0,84.9968,85.3255,84.8518,85.0935,21682.0
2022-08-29 10:20:00,88.04,88.19,87.86,88.07,36068.0,85.1031,85.2481,84.9291,85.1321,36068.0
2022-08-29 10:30:00,88.02,88.24,87.5,87.69,47682.0,85.0838,85.2965,84.5811,84.7648,47682.0
2022-08-29 10:40:00,87.69,87.95,87.56,87.75,18319.0,84.7648,85.0161,84.6391,84.8228,18319.0
2022-08-29 10:50:00,87.78,87.87,87.56,87.8,18087.0,84.8518,84.9388,84.6391,84.8711,18087.0
2022-08-29 11:00:00,87.74,87.99,87.74,87.93,13976.0,84.8131,85.0548,84.8131,84.9968,13976.0
2022-08-29 11:10:00,87.92,87.97,87.7,87.85,24272.0,84.9871,85.0355,84.7745,84.9195,24272.0
2022-08-29 11:20:00,87.8,88.04,87.76,87.85,51971.0,84.8711,85.1031,84.8325,84.9195,51971.0
2022-08-29 11:30:00,87.84,88.12,87.73,87.97,41939.0,84.9098,85.1805,84.8035,85.0355,41939.0
2022-08-29 11:40:00,87.95,88.06,87.8,88.06,37628.0,85.0161,85.1225,84.8711,85.1225,37628.0
2022-08-29 11:50:00,88.06,88.11,87.97,88.04,20601.0,85.1225,85.1708,85.0355,85.1031,20601.0
2022-08-29 12:00:00,88.04,88.18,87.99,87.99,26377.0,85.1031,85.2385,85.0548,85.0548,26377.0
2022-08-29 12:10:00,87.98,88.16,87.97,88.05,35022.0,85.0451,85.2191,85.0355,85.1128,35022.0
2022-08-29 12:20:00,88.04,88.06,87.81,87.85,20835.0,85.1031,85.1225,84.8808,84.9195,20835.0
2022-08-29 12:30:00,87.85,87.85,87.6,87.62,24503.0,84.9195,84.9195,84.6778,84.6971,24503.0
2022-08-29 12:40:00,87.6,87.89,87.57,87.89,15496.0,84.6778,84.9581,84.6488,84.9581,15496.0
2022-08-29 12:50:00,87.91,88.03,87.83,87.83,16104.0,84.9775,85.0935,84.9001,84.9001,16104.0
2022-08-29 13:00:00,87.85,87.95,87.77,87.88,17072.0,84.9195,85.0161,84.8421,84.9485,17072.0
2022-08-29 13:10:00,87.87,87.96,87.69,87.76,15622.0,84.9388,85.0258,84.7648,84.8325,15622.0
2022-08-29 13:20:00,87.8,87.89,87.73,87.85,12364.0,84.8711,84.9581,84.8035,84.9195,12364.0
2022-08-29 13:30:00,87.84,87.97,87.77,87.95,23776.0,84.9098,85.0355,84.8421,85.0161,23776.0
2022-08-29 13:40:00,87.98,88.23,87.95,87.96,10976.0,85.0451,85.2868,85.0161,85.0258,10976.0
2022-08-29 13:50:00,87.98,88.14,87.9,88.14,80084.0,85.0451,85.1998,84.9678,85.1998,80084.0
2022-08-29 14:00:00,88.16,88.16,87.94,87.94,16823.0,85.2191,85.2191,85.0065,85.0065,16823.0
2022-08-29 14:10:00,87.94,87.99,87.67,87.73,14663.0,85.0065,85.0548,84.7455,84.8035,14663.0
2022-08-29 14:20:00,87.73,87.78,87.63,87.65,19918.0,84.8035,84.8518,84.7068,84.7261,19918.0
2022-08-29 14:30:00,87.66,87.79,87.65,87.67,25296.0,84.7358,84.8615,84.7261,84.7455,25296.0
2022-08-29 14:40:00,87.67,87.76,87.65,87.65,34070.0,84.7455,84.8325,84.7261,84.7261,34070.0
2022-08-29 14:50:00,87.64,87.64,87.36,87.56,16155.0,84.7165,84.7165,84.4458,84.6391,16155.0
2022-08-29 15:00:00,87.6,87.76,87.43,87.5,25209.0,84.6778,84.8325,84.5135,84.5811,25209.0
2022-08-29 15:10:00,87.53,87.56,87.41,87.42,20994.0,84.6101,84.6391,84.4941,84.5038,20994.0
2022-08-29 15:20:00,87.41,87.51,87.35,87.38,17126.0,84.4941,84.5908,84.4361,84.4651,17126.0
2022-08-29 15:30:00,87.38,87.53,87.32,87.53,28772.0,84.4651,84.6101,84.4071,84.6101,28772.0
2022-08-29 15:40:00,87.53,87.54,87.17,87.2,47221.0,84.6101,84.6198,84.2622,84.2912,47221.0
2022-08-29 15:50:00,87.19,87.29,86.92,86.97,217288.0,84.2815,84.3781,84.0205,84.0688,217288.0
2022-08-30 09:30:00,87.41,88.13,87.17,87.89,27192.0,84.4941,85.1901,84.2622,84.9581,27192.0
2022-08-30 09:40:00,87.82,88.03,87.2,87.52,18998.0,84.8905,85.0935,84.2912,84.6005,18998.0
2022-08-30 09:50:00,87.46,87.57,87.1,87.16,14277.0,84.5425,84.6488,84.1945,84.2525,14277.0
2022-08-30 10:00:00,87.16,87.18,86.13,86.13,34736.0,84.2525,84.2718,83.2568,83.2568,34736.0
2022-08-30 10:10:00,86.15,86.59,86.11,86.57,35233.0,83.2762,83.7015,83.2375,83.6822,35233.0
2022-08-30 10:20:00,86.58,86.75,86.28,86.42,23230.0,83.6918,83.8562,83.4018,83.5372,23230.0
2022-08-30 10:30:00,86.41,86.59,85.77,85.9,35348.0,83.5275,83.7015,82.9089,83.0345,35348.0
2022-08-30 10:40:00,85.92,86.19,85.73,85.77,29987.0,83.0538,83.3148,82.8702,82.9089,29987.0
2022-08-30 10:50:00,85.78,86.25,85.71,86.25,27069.0,82.9185,83.3728,82.8509,83.3728,27069.0
2022-08-30 11:00:00,86.26,86.4,85.94,86.05,27399.0,83.3825,83.5178,83.0732,83.1795,27399.0
2022-08-30 11:10:00,86.03,86.22,85.77,86.22,19911.0,83.1602,83.3438,82.9089,83.3438,19911.0
2022-08-30 11:20:00,86.2,86.27,85.91,86.09,19011.0,83.3245,83.3922,83.0442,83.2182,19011.0
2022-08-30 11:30:00,86.09,86.29,86.01,86.07,22484.0,83.2182,83.4115,83.1408,83.1988,22484.0
2022-08-30 11:40:00,86.0,86.12,85.84,85.84,15407.0,83.1312,83.2472,82.9765,82.9765,15407.0
2022-08-30 11:50:00,85.86,86.14,85.84,86.02,17695.0,82.9959,83.2665,82.9765,83.1505,17695.0
2022-08-30 12:00:00,86.02,86.25,85.98,86.09,19705.0,83.1505,83.3728,83.1118,83.2182,19705.0
2022-08-30 12:10:00,86.05,86.37,85.93,86.23,29205.0,83.1795,83.4888,83.0635,83.3535,29205.0
2022-08-30 12:20:00,86.22,86.26,86.05,86.22,17425.0,83.3438,83.3825,83.1795,83.3438,17425.0
2022-08-30 12:30:00,86.22,86.24,86.04,86.21,41227.0,83.3438,83.3632,83.1698,83.3342,41227.0
2022-08-30 12:40:00,86.2,86.25,86.0,86.13,18787.0,83.3245,83.3728,83.1312,83.2568,18787.0
2022-08-30 12:50:00,86.13,86.27,86.08,86.18,15446.0,83.2568,83.3922,83.2085,83.3052,15446.0
2022-08-30 13:00:00,86.18,86.23,85.98,86.02,18671.0,83.3052,83.3535,83.1118,83.1505,18671.0
2022-08-30 13:10:00,86.01,86.04,85.73,85.74,14958.0,83.1408,83.1698,82.8702,82.8799,14958.0
2022-08-30 13:20:00,85.73,85.84,85.62,85.84,15047.0,82.8702,82.9765,82.7639,82.9765,15047.0
2022-08-30 13:30:00,85.83,85.92,85.7,85.75,15883.0,82.9669,83.0538,82.8412,82.8895,15883.0
2022-08-30 13:40:00,85.77,85.93,85.62,85.9,29082.0,82.9089,83.0635,82.7639,83.0345,29082.0
2022-08-30 13:50:00,85.84,86.04,85.82,85.84,13452.0,82.9765,83.1698,82.9572,82.9765,13452.0
2022-08-30 14:00:00,85.84,85.93,85.73,85.84,16873.0,82.9765,83.0635,82.8702,82.9765,16873.0
2022-08-30 14:10:00,85.85,86.04,85.84,85.98,18756.0,82.9862,83.1698,82.9765,83.1118,18756.0
2022-08-30 14:20:00,85.98,86.06,85.84,85.92,21648.0,83.1118,83.1892,82.9765,83.0538,21648.0
2022-08-30 14:30:00,85.9,86.16,85.9,86.09,14616.0,83.0345,83.2858,83.0345,83.2182,14616.0
2022-08-30 14:40:00,86.15,86.15,85.96,86.02,12188.0,83.2762,83.2762,83.0925,83.1505,12188.0
2022-08-30 14:50:00,86.01,86.11,85.85,86.09,20488.0,83.1408,83.2375,82.9862,83.2182,20488.0
2022-08-30 15:00:00,86.07,86.43,86.06,86.37,23470.0,83.1988,83.5468,83.1892,83.4888,23470.0
2022-08-30 15:10:00,86.43,86.5,86.25,86.31,28508.0,83.5468,83.6145,83.3728,83.4308,28508.0
2022-08-30 15:20:00,86.32,86.41,86.19,86.24,20949.0,83.4405,83.5275,83.3148,83.3632,20949.0
2022-08-30 15:30:00,86.22,86.24,86.01,86.23,36659.0,83.3438,83.3632,83.1408,83.3535,36659.0
2022-08-30 15:40:00,86.22,86.46,86.15,86.2,63839.0,83.3438,83.5758,83.2762,83.3245,63839.0
2022-08-30 15:50:00,86.23,86.43,86.07,86.33,175462.0,83.3535,83.5468,83.1988,83.4502,175462.0
2022-08-31 09:30:00,86.75,86.81,86.07,86.46,26449.0,83.8562,83.9142,83.1988,83.5758,26449.0
2022-08-31 09:40:00,86.53,86.91,86.39,86.67,15316.0,83.6435,84.0108,83.5082,83.7788,15316.0
2022-08-31 09:50:00,86.73,86.94,86.25,86.25,21101.0,83.8368,84.0398,83.3728,83.3728,21101.0
2022-08-31 10:00:00,86.21,86.45,86.09,86.19,14892.0,83.3342,83.5662,83.2182,83.3148,14892.0
2022-08-31 10:10:00,86.23,86.35,85.75,86.07,18992.0,83.3535,83.4695,82.8895,83.1988,18992.0
2022-08-31 10:20:00,86.04,86.19,85.66,85.69,17415.0,83.1698,83.3148,82.8025,82.8315,17415.0
2022-08-31 10:30:00,85.75,85.99,85.63,85.78,13922.0,82.8895,83.1215,82.7735,82.9185,13922.0
2022-08-31 10:40:00,85.74,86.17,85.74,86.16,10887.0,82.8799,83.2955,82.8799,83.2858,10887.0
2022-08-31 10:50:00,86.12,86.19,85.81,86.0,13446.0,83.2472,83.3148,82.9475,83.1312,13446.0
2022-08-31 11:00:00,85.99,86.04,85.83,86.0,35228.0,83.1215,83.1698,82.9669,83.1312,35228.0
2022-08-31 11:10:00,85.98,86.24,85.86,86.24,17701.0,83.1118,83.3632,82.9959,83.3632,17701.0
2022-08-31 11:20:00,86.29,86.33,86.09,86.19,9738.0,83.4115,83.4502,83.2182,83.3148,9738.0
2022-08-31 11:30:00,86.16,86.62,86.09,86.45,14171.0,83.2858,83.7305,83.2182,83.5662,14171.0
2022-08-31 11:40:00,86.43,86.52,86.4,86.48,38402.0,83.5468,83.6338,83.5178,83.5952,38402.0
2022-08-31 11:50:00,86.53,86.83,86.52,86.76,13637.0,83.6435,83.9335,83.6338,83.8658,13637.0
2022-08-31 12:00:00,86.8,86.84,86.61,86.75,11183.0,83.9045,83.9432,83.7208,83.8562,11183.0
2022-08-31 12:10:00,86.71,86.83,86.61,86.67,24638.0,83.8175,83.9335,83.7208,83.7788,24638.0
2022-08-31 12:20:00,86.67,86.73,86.52,86.57,8856.0,83.7788,83.8368,83.6338,83.6822,8856.0
2022-08-31 12:30:00,86.59,86.69,86.52,86.54,5617.0,83.7015,83.7982,83.6338,83.6532,5617.0
2022-08-31 12:40:00,86.52,86.53,86.4,86.44,5991.0,83.6338,83.6435,83.5178,83.5565,5991.0
2022-08-31 12:50:00,86.45,86.5,86.38,86.47,4921.0,83.5662,83.6145,83.4985,83.5855,4921.0
2022-08-31 13:00:00,86.53,86.59,86.51,86.56,5819.0,83.6435,83.7015,83.6242,83.6725,5819.0
2022-08-31 13:10:00,86.55,86.71,86.46,86.46,33596.0,83.6628,83.8175,83.5758,83.5758,33596.0
2022-08-31 13:20:00,86.46,86.48,86.24,86.38,11592.0,83.5758,83.5952,83.3632,83.4985,11592.0
2022-08-31 13:30:00,86.35,86.5,86.31,86.47,18077.0,83.4695,83.6145,83.4308,83.5855,18077.0
2022-08-31 13:40:00,86.43,86.59,86.36,86.45,21757.0,83.5468,83.7015,83.4792,83.5662,21757.0
2022-08-31 13:50:00,86.46,86.57,86.43,86.55,21072.0,83.5758,83.6822,83.5468,83.6628,21072.0
2022-08-31 14:00:00,86.51,86.57,86.31,86.44,15593.0,83.6242,83.6822,83.4308,83.5565,15593.0
2022-08-31 14:10:00,86.45,86.54,86.27,86.29,25249.0,83.5662,83.6532,83.3922,83.4115,25249.0
2022-08-31 14:20:00,86.28,86.34,86.2,86.21,36359.0,83.4018,83.4598,83.3245,83.3342,36359.0
2022-08-31 14:30:00,86.24,86.27,85.95,85.97,35030.0,83.3632,83.3922,83.0828,83.1022,35030.0
2022-08-31 14:40:00,86.0,86.24,85.98,86.22,10893.0,83.1312,83.3632,83.1118,83.3438,10893.0
2022-08-31 14:50:00,86.21,86.38,86.17,86.38,15500.0,83.3342,83.4985,83.2955,83.4985,15500.0
2022-08-31 15:00:00,86.35,86.65,86.32,86.62,15233.0,83.4695,83.7595,83.4405,83.7305,15233.0
2022-08-31 15:10:00,86.63,86.98,86.62,86.85,19542.0,83.7402,84.0785,83.7305,83.9528,19542.0
2022-08-31 15:20:00,86.83,86.83,86.51,86.56,23741.0,83.9335,83.9335,83.6242,83.6725,23741.0
2022-08-31 15:30:00,86.54,86.87,86.51,86.79,58563.0,83.6532,83.9722,83.6242,83.8948,58563.0
2022-08-31 15:40:00,86.81,86.99,86.72,86.82,38474.0,83.9142,84.0882,83.8272,83.9238,38474.0
2022-08-31 15:50:00,86.79,86.8,86.18,86.26,226610.0,83.8948,83.9045,83.3052,83.3825,226610.0
2022-09-01 09:30:00,85.79,86.57,85.79,86.57,39274.0,82.9282,83.6822,82.9282,83.6822,39274.0
2022-09-01 09:40:00,86.61,87.28,86.57,86.91,37903.0,83.7208,84.3685,83.6822,84.0108,37903.0
2022-09-01 09:50:00,86.87,87.37,86.87,87.29,75869.0,83.9722,84.4555,83.9722,84.3781,75869.0
2022-09-01 10:00:00,87.25,87.3,86.49,87.16,38299.0,84.3395,84.3878,83.6048,84.2525,38299.0
2022-09-01 10:10:00,87.12,87.17,86.75,86.78,29466.0,84.2138,84.2622,83.8562,83.8852,29466.0
2022-09-01 10:20:00,86.76,86.9,86.65,86.82,22890.0,83.8658,84.0012,83.7595,83.9238,22890.0
2022-09-01 10:30:00,86.82,86.82,86.34,86.43,17463.0,83.9238,83.9238,83.4598,83.5468,17463.0
2022-09-01 10:40:00,86.42,86.55,86.28,86.39,19248.0,83.5372,83.6628,83.4018,83.5082,19248.0
2022-09-01 10:50:00,86.41,86.61,86.38,86.47,23383.0,83.5275,83.7208,83.4985,83.5855,23383.0
2022-09-01 11:00:00,86.49,87.21,86.45,87.2,44701.0,83.6048,84.3008,83.5662,84.2912,44701.0
2022-09-01 11:10:00,87.18,87.24,86.87,86.94,20963.0,84.2718,84.3298,83.9722,84.0398,20963.0
2022-09-01 11:20:00,86.85,86.88,86.72,86.84,17870.0,83.9528,83.9818,83.8272,83.9432,17870.0
2022-09-01 11:30:00,86.87,87.27,86.87,86.91,35822.0,83.9722,84.3588,83.9722,84.0108,35822.0
2022-09-01 11:40:00,86.94,87.04,86.82,87.02,13233.0,84.0398,84.1365,83.9238,84.1172,13233.0
2022-09-01 11:50:00,87.04,87.06,86.81,87.02,13697.0,84.1365,84.1558,83.9142,84.1172,13697.0
2022-09-01 12:00:00,87.04,87.16,86.93,87.15,12036.0,84.1365,84.2525,84.0302,84.2428,12036.0
2022-09-01 12:10:00,87.14,87.36,87.11,87.15,15923.0,84.2332,84.4458,84.2042,84.2428,15923.0
2022-09-01 12:20:00,87.13,87.3,87.07,87.22,27111.0,84.2235,84.3878,84.1655,84.3105,27111.0
2022-09-01 12:30:00,87.22,87.56,87.2,87.4,44232.0,84.3105,84.6391,84.2912,84.4845,44232.0
2022-09-01 12:40:00,87.4,87.45,87.19,87.29,13876.0,84.4845,84.5328,84.2815,84.3781,13876.0
2022-09-01 12:50:00,87.28,87.35,87.09,87.16,10445.0,84.3685,84.4361,84.1848,84.2525,10445.0
2022-09-01 13:00:00,87.16,87.31,87.1,87.29,24713.0,84.2525,84.3975,84.1945,84.3781,24713.0
2022-09-01 13:10:00,87.3,87.41,87.28,87.33,11554.0,84.3878,84.4941,84.3685,84.4168,11554.0
2022-09-01 13:20:00,87.31,87.72,87.31,87.71,16333.0,84.3975,84.7938,84.3975,84.7841,16333.0
2022-09-01 13:30:00,87.73,87.75,87.37,87.42,13274.0,84.8035,84.8228,84.4555,84.5038,13274.0
2022-09-01 13:40:00,87.43,87.54,87.29,87.38,16942.0,84.5135,84.6198,84.3781,84.4651,16942.0
2022-09-01 13:50:00,87.37,87.45,87.34,87.4,32970.0,84.4555,84.5328,84.4265,84.4845,32970.0
2022-09-01 14:00:00,87.41,87.63,87.4,87.5,19637.0,84.4941,84.7068,84.4845,84.5811,19637.0
2022-09-01 14:10:00,87.57,87.72,87.45,87.64,10990.0,84.6488,84.7938,84.5328,84.7165,10990.0
2022-09-01 14:20:00,87.63,87.88,87.63,87.85,31375.0,84.7068,84.9485,84.7068,84.9195,31375.0
2022-09-01 14:30:00,87.86,88.14,87.86,88.01,33216.0,84.9291,85.1998,84.9291,85.0741,33216.0
2022-09-01 14:40:00,87.99,88.12,87.9,87.92,12719.0,85.0548,85.1805,84.9678,84.9871,12719.0
2022-09-01 14:50:00,87.91,88.16,87.89,88.09,21026.0,84.9775,85.2191,84.9581,85.1515,21026.0
2022-09-01 15:00:00,88.07,88.48,88.04,88.48,21013.0,85.1321,85.5285,85.1031,85.5285,21013.0
2022-09-01 15:10:00,88.51,88.62,88.41,88.49,26650.0,85.5575,85.6638,85.4608,85.5381,26650.0
2022-09-01 15:20:00,88.49,88.55,88.17,88.18,18583.0,85.5381,85.5961,85.2288,85.2385,18583.0
2022-09-01 15:30:00,88.14,88.2,87.92,87.92,47114.0,85.1998,85.2578,84.9871,84.9871,47114.0
2022-09-01 15:40:00,87.92,88.13,87.87,87.98,46401.0,84.9871,85.1901,84.9388,85.0451,46401.0
2022-09-01 15:50:00,88.01,88.59,88.0,88.5,164303.0,85.0741,85.6348,85.0645,85.5478,164303.0
2022-09-02 09:30:00,88.74,88.79,87.36,87.53,75355.0,86.0841,86.1326,84.7454,84.9103,75355.0
2022-09-02 09:40:00,87.53,87.76,87.06,87.76,52552.0,84.9103,85.1334,84.4543,85.1334,52552.0
2022-09-02 09:50:00,87.78,88.31,87.78,88.18,31501.0,85.1528,85.6669,85.1528,85.5408,31501.0
2022-09-02 10:00:00,88.19,88.22,87.87,88.06,29290.0,85.5505,85.5796,85.2401,85.4244,29290.0
2022-09-02 10:10:00,88.1,88.54,88.06,88.25,14411.0,85.4632,85.8901,85.4244,85.6087,14411.0
2022-09-02 10:20:00,88.16,88.68,88.08,88.67,50288.0,85.5214,86.0259,85.4438,86.0162,50288.0
2022-09-02 10:30:00,88.68,88.95,88.68,88.9,30880.0,86.0259,86.2878,86.0259,86.2393,30880.0
2022-09-02 10:40:00,88.92,89.24,88.92,89.03,26872.0,86.2587,86.5691,86.2587,86.3654,26872.0
2022-09-02 10:50:00,89.04,89.13,88.5,88.65,39214.0,86.3751,86.4624,85.8512,85.9968,39214.0
2022-09-02 11:00:00,88.67,88.99,88.66,88.81,13752.0,86.0162,86.3266,86.0065,86.152,13752.0
2022-09-02 11:10:00,88.83,89.14,88.79,89.14,21431.0,86.1714,86.4721,86.1326,86.4721,21431.0
2022-09-02 11:20:00,89.13,89.14,88.88,88.91,12268.0,86.4624,86.4721,86.2199,86.249,12268.0
2022-09-02 11:30:00,88.9,88.93,88.67,88.82,16326.0,86.2393,86.2684,86.0162,86.1617,16326.0
2022-09-02 11:40:00,88.82,89.05,88.6,89.0,40383.0,86.1617,86.3848,85.9483,86.3363,40383.0
2022-09-02 11:50:00,89.0,89.05,88.82,88.95,30949.0,86.3363,86.3848,86.1617,86.2878,30949.0
2022-09-02 12:00:00,88.97,89.0,88.81,88.94,25291.0,86.3072,86.3363,86.152,86.2781,25291.0
2022-09-02 12:10:00,88.93,89.0,88.74,88.75,58291.0,86.2684,86.3363,86.0841,86.0938,58291.0
2022-09-02 12:20:00,88.75,88.75,88.22,88.25,23038.0,86.0938,86.0938,85.5796,85.6087,23038.0
2022-09-02 12:30:00,88.25,88.3,87.9,87.96,21076.0,85.6087,85.6572,85.2692,85.3274,21076.0
2022-09-02 12:40:00,87.96,87.97,87.68,87.73,22001.0,85.3274,85.3371,85.0558,85.1043,22001.0
2022-09-02 12:50:00,87.73,87.81,87.55,87.74,19652.0,85.1043,85.1819,84.9297,85.114,19652.0
2022-09-02 13:00:00,87.76,87.76,87.22,87.48,30274.0,85.1334,85.1334,84.6096,84.8618,30274.0
2022-09-02 13:10:00,87.41,87.53,87.25,87.47,10645.0,84.7939,84.9103,84.6387,84.8521,10645.0
2022-09-02 13:20:00,87.47,87.47,86.92,87.04,19066.0,84.8521,84.8521,84.3185,84.4349,19066.0
2022-09-02 13:30:00,87.06,87.23,86.95,87.09,16670.0,84.4543,84.6193,84.3476,84.4834,16670.0
2022-09-02 13:40:00,87.09,87.26,86.88,86.9,13969.0,84.4834,84.6484,84.2797,84.2991,13969.0
2022-09-02 13:50:00,86.88,86.91,86.72,86.86,12757.0,84.2797,84.3088,84.1245,84.2603,12757.0
2022-09-02 14:00:00,86.85,87.06,86.82,87.02,13266.0,84.2506,84.4543,84.2215,84.4155,13266.0
2022-09-02 14:10:00,87.04,87.09,86.84,86.87,19117.0,84.4349,84.4834,84.2409,84.27,19117.0
2022-09-02 14:20:00,86.89,87.12,86.85,87.11,21370.0,84.2894,84.5126,84.2506,84.5029,21370.0
2022-09-02 14:30:00,87.1,87.33,86.96,87.3,16163.0,84.4932,84.7163,84.3573,84.6872,16163.0
2022-09-02 14:40:00,87.31,87.5,87.29,87.33,15450.0,84.6969,84.8812,84.6775,84.7163,15450.0
2022-09-02 14:50:00,87.35,87.35,87.06,87.11,8886.0,84.7357,84.7357,84.4543,84.5029,8886.0
2022-09-02 15:00:00,87.11,87.62,87.09,87.44,16391.0,84.5029,84.9976,84.4834,84.823,16391.0
2022-09-02 15:10:00,87.42,87.43,87.17,87.27,16307.0,84.8036,84.8133,84.5611,84.6581,16307.0
2022-09-02 15:20:00,87.26,87.36,86.96,87.11,22841.0,84.6484,84.7454,84.3573,84.5029,22841.0
2022-09-02 15:30:00,87.12,87.13,86.68,86.81,21137.0,84.5126,84.5223,84.0857,84.2118,21137.0
2022-09-02 15:40:00,86.81,86.98,86.7,86.96,44032.0,84.2118,84.3767,84.1051,84.3573,44032.0
2022-09-02 15:50:00,86.93,87.43,86.91,87.4,153147.0,84.3282,84.8133,84.3088,84.7842,153147.0
2022-09-06 09:30:00,87.71,88.11,86.98,87.04,48725.0,85.0849,85.4729,84.3767,84.4349,48725.0
2022-09-06 09:40:00,87.04,87.23,86.62,86.68,16552.0,84.4349,84.6193,84.0275,84.0857,16552.0
2022-09-06 09:50:00,86.64,86.66,86.14,86.46,50841.0,84.0469,84.0663,83.5619,83.8723,50841.0
2022-09-06 10:00:00,86.37,86.4,85.75,86.11,25145.0,83.785,83.8141,83.1836,83.5328,25145.0
2022-09-06 10:10:00,86.05,86.11,85.65,86.04,24134.0,83.4746,83.5328,83.0865,83.4649,24134.0
2022-09-06 10:20:00,86.02,86.69,85.91,86.59,24939.0,83.4455,84.0954,83.3388,83.9984,24939.0
2022-09-06 10:30:00,86.58,86.72,86.28,86.65,20111.0,83.9887,84.1245,83.6977,84.0566,20111.0
2022-09-06 10:40:00,86.68,86.89,86.6,86.74,57665.0,84.0857,84.2894,84.0081,84.1439,57665.0
2022-09-06 10:50:00,86.76,87.4,86.76,87.29,18898.0,84.1633,84.7842,84.1633,84.6775,18898.0
2022-09-06 11:00:00,87.27,87.7,87.18,87.58,20662.0,84.6581,85.0752,84.5708,84.9588,20662.0
2022-09-06 11:10:00,87.59,87.69,87.46,87.62,34400.0,84.9685,85.0655,84.8424,84.9976,34400.0
2022-09-06 11:20:00,87.6,87.93,87.57,87.64,21132.0,84.9782,85.2983,84.9491,85.017,21132.0
2022-09-06 11:30:00,87.63,87.92,87.45,87.52,32474.0,85.0073,85.2886,84.8327,84.9006,32474.0
2022-09-06 11:40:00,87.48,87.81,87.48,87.54,9396.0,84.8618,85.1819,84.8618,84.92,9396.0
2022-09-06 11:50:00,87.5,87.8,87.49,87.67,15373.0,84.8812,85.1722,84.8715,85.0461,15373.0
2022-09-06 12:00:00,87.67,87.76,87.33,87.35,10966.0,85.0461,85.1334,84.7163,84.7357,10966.0
2022-09-06 12:10:00,87.37,87.45,87.17,87.22,8488.0,84.7551,84.8327,84.5611,84.6096,8488.0
2022-09-06 12:20:00,87.23,87.29,86.95,87.23,10666.0,84.6193,84.6775,84.3476,84.6193,10666.0
2022-09-06 12:30:00,87.21,87.21,87.02,87.08,11576.0,84.5999,84.5999,84.4155,84.4737,11576.0
2022-09-06 12:40:00,87.1,87.37,86.99,87.33,11696.0,84.4932,84.7551,84.3864,84.7163,11696.0
2022-09-06 12:50:00,87.34,87.34,87.12,87.12,11195.0,84.726,84.726,84.5126,84.5126,11195.0
2022-09-06 13:00:00,87.16,87.16,86.84,86.84,12106.0,84.5514,84.5514,84.2409,84.2409,12106.0
2022-09-06 13:10:00,86.88,86.98,86.8,86.98,10406.0,84.2797,84.3767,84.2021,84.3767,10406.0
2022-09-06 13:20:00,86.97,87.01,86.9,86.96,8442.0,84.367,84.4058,84.2991,84.3573,8442.0
2022-09-06 13:30:00,86.93,87.2,86.93,87.11,12985.0,84.3282,84.5902,84.3282,84.5029,12985.0
2022-09-06 13:40:00,87.12,87.12,86.91,86.92,9962.0,84.5126,84.5126,84.3088,84.3185,9962.0
2022-09-06 13:50:00,86.89,87.11,86.75,87.11,9365.0,84.2894,84.5029,84.1536,84.5029,9365.0
2022-09-06 14:00:00,87.08,87.22,87.04,87.09,14794.0,84.4737,84.6096,84.4349,84.4834,14794.0
2022-09-06 14:10:00,87.08,87.35,87.07,87.19,18617.0,84.4737,84.7357,84.464,84.5805,18617.0
2022-09-06 14:20:00,87.17,87.18,86.92,86.98,10931.0,84.5611,84.5708,84.3185,84.3767,10931.0
2022-09-06 14:30:00,87.0,87.08,86.84,86.99,14941.0,84.3961,84.4737,84.2409,84.3864,14941.0
2022-09-06 14:40:00,86.98,86.98,86.77,86.9,10862.0,84.3767,84.3767,84.173,84.2991,10862.0
2022-09-06 14:50:00,86.89,86.97,86.74,86.79,16134.0,84.2894,84.367,84.1439,84.1924,16134.0
2022-09-06 15:00:00,86.8,86.82,86.55,86.79,20948.0,84.2021,84.2215,83.9596,84.1924,20948.0
2022-09-06 15:10:00,86.77,86.89,86.75,86.76,19724.0,84.173,84.2894,84.1536,84.1633,19724.0
2022-09-06 15:20:00,86.74,86.87,86.58,86.79,26891.0,84.1439,84.27,83.9887,84.1924,26891.0
2022-09-06 15:30:00,86.79,86.79,86.56,86.68,31061.0,84.1924,84.1924,83.9693,84.0857,31061.0
2022-09-06 15:40:00,86.68,86.79,86.51,86.62,50522.0,84.0857,84.1924,83.9208,84.0275,50522.0
2022-09-06 15:50:00,86.6,86.75,86.46,86.72,182800.0,84.0081,84.1536,83.8723,84.1245,182800.0
2022-09-07 09:30:00,87.23,88.33,87.15,88.22,48378.0,84.6193,85.6863,84.5417,85.5796,48378.0
2022-09-07 09:40:00,88.14,89.16,88.09,89.13,29452.0,85.502,86.4915,85.4535,86.4624,29452.0
2022-09-07 09:50:00,89.11,89.2,88.79,89.16,25897.0,86.443,86.5303,86.1326,86.4915,25897.0
2022-09-07 10:00:00,89.12,89.47,88.97,89.24,51447.0,86.4527,86.7922,86.3072,86.5691,51447.0
2022-09-07 10:10:00,89.3,89.52,89.07,89.29,29077.0,86.6273,86.8407,86.4042,86.6176,29077.0
2022-09-07 10:20:00,89.28,89.59,89.19,89.52,13797.0,86.6079,86.9086,86.5206,86.8407,13797.0
2022-09-07 10:30:00,89.52,89.74,89.5,89.63,15288.0,86.8407,87.0541,86.8213,86.9474,15288.0
2022-09-07 10:40:00,89.59,89.72,89.39,89.52,16181.0,86.9086,87.0347,86.7146,86.8407,16181.0
2022-09-07 10:50:00,89.55,89.85,89.5,89.83,13180.0,86.8698,87.1608,86.8213,87.1414,13180.0
2022-09-07 11:00:00,89.79,90.01,89.72,89.95,40710.0,87.1026,87.3161,87.0347,87.2579,40710.0
2022-09-07 11:10:00,89.95,90.15,89.83,90.04,22495.0,87.2579,87.4519,87.1414,87.3452,22495.0
2022-09-07 11:20:00,90.08,90.36,90.07,90.26,62011.0,87.384,87.6556,87.3743,87.5586,62011.0
2022-09-07 11:30:00,90.27,90.6,90.26,90.52,64678.0,87.5683,87.8884,87.5586,87.8108,64678.0
2022-09-07 11:40:00,90.52,90.67,90.4,90.5,27783.0,87.8108,87.9563,87.6944,87.7914,27783.0
2022-09-07 11:50:00,90.5,90.56,90.22,90.24,20552.0,87.7914,87.8496,87.5198,87.5392,20552.0
2022-09-07 12:00:00,90.22,90.35,90.05,90.22,27195.0,87.5198,87.6459,87.3549,87.5198,27195.0
2022-09-07 12:10:00,90.22,90.31,90.17,90.2,18107.0,87.5198,87.6071,87.4713,87.5004,18107.0
2022-09-07 12:20:00,90.19,90.39,90.08,90.18,58023.0,87.4907,87.6847,87.384,87.481,58023.0
2022-09-07 12:30:00,90.17,90.49,90.15,90.49,22210.0,87.4713,87.7817,87.4519,87.7817,22210.0
2022-09-07 12:40:00,90.48,90.72,90.46,90.63,32669.0,87.772,88.0048,87.7526,87.9175,32669.0
2022-09-07 12:50:00,90.6,90.63,90.35,90.49,49280.0,87.8884,87.9175,87.6459,87.7817,49280.0
2022-09-07 13:00:00,90.48,91.19,90.48,91.19,66581.0,87.772,88.4607,87.772,88.4607,66581.0
2022-09-07 13:10:00,91.18,91.26,90.76,90.83,27147.0,88.451,88.5286,88.0436,88.1115,27147.0
2022-09-07 13:20:00,90.86,91.08,90.86,90.96,17164.0,88.1406,88.354,88.1406,88.2376,17164.0
2022-09-07 13:30:00,90.97,91.18,90.92,91.14,15727.0,88.2473,88.451,88.1988,88.4122,15727.0
2022-09-07 13:40:00,91.15,91.4,91.14,91.4,35696.0,88.4219,88.6645,88.4122,88.6645,35696.0
2022-09-07 13:50:00,91.39,91.44,91.23,91.27,23392.0,88.6548,88.7033,88.4995,88.5383,23392.0
2022-09-07 14:00:00,91.31,91.55,91.27,91.5,17489.0,88.5771,88.81,88.5383,88.7615,17489.0
2022-09-07 14:10:00,91.5,91.65,91.44,91.45,18594.0,88.7615,88.907,88.7033,88.713,18594.0
2022-09-07 14:20:00,91.47,91.88,91.47,91.88,39125.0,88.7324,89.1301,88.7324,89.1301,39125.0
2022-09-07 14:30:00,91.89,92.22,91.84,92.22,37246.0,89.1398,89.4599,89.0913,89.4599,37246.0
2022-09-07 14:40:00,92.24,92.58,92.24,92.58,44962.0,89.4793,89.8091,89.4793,89.8091,44962.0
2022-09-07 14:50:00,92.56,92.62,92.34,92.46,26048.0,89.7897,89.8479,89.5763,89.6927,26048.0
2022-09-07 15:00:00,92.46,92.78,92.44,92.69,48918.0,89.6927,90.0032,89.6733,89.9158,48918.0
2022-09-07 15:10:00,92.69,92.74,92.56,92.62,51030.0,89.9158,89.9643,89.7897,89.8479,51030.0
2022-09-07 15:20:00,92.6,92.64,92.34,92.51,52059.0,89.8285,89.8673,89.5763,89.7412,52059.0
2022-09-07 15:30:00,92.5,92.51,92.08,92.12,44650.0,89.7315,89.7412,89.3241,89.3629,44650.0
2022-09-07 15:40:00,92.13,92.24,92.06,92.1,76114.0,89.3726,89.4793,89.3047,89.3435,76114.0
2022-09-07 15:50:00,92.1,92.3,91.99,92.13,239892.0,89.3435,89.5375,89.2368,89.3726,239892.0
2022-09-08 09:30:00,91.14,91.84,90.62,90.89,85009.0,88.4122,89.0913,87.9078,88.1697,85009.0
2022-09-08 09:40:00,90.89,92.08,90.83,91.51,53822.0,88.1697,89.3241,88.1115,88.7712,53822.0
2022-09-08 09:50:00,91.46,92.05,91.41,92.01,35153.0,88.7227,89.295,88.6742,89.2562,35153.0
2022-09-08 10:00:00,92.04,92.09,91.27,91.86,44433.0,89.2853,89.3338,88.5383,89.1107,44433.0
2022-09-08 10:10:00,91.97,92.21,91.53,92.14,20333.0,89.2174,89.4502,88.7906,89.3823,20333.0
2022-09-08 10:20:00,92.14,92.32,91.78,91.87,17777.0,89.3823,89.5569,89.0331,89.1204,17777.0
2022-09-08 10:30:00,91.81,92.33,91.71,92.25,13362.0,89.0622,89.5666,88.9652,89.489,13362.0
2022-09-08 10:40:00,92.25,92.58,92.2,92.43,11543.0,89.489,89.8091,89.4405,89.6636,11543.0
2022-09-08 10:50:00,92.42,92.58,92.29,92.55,23559.0,89.6539,89.8091,89.5278,89.78,23559.0
2022-09-08 11:00:00,92.57,92.69,92.48,92.48,20164.0,89.7994,89.9158,89.7121,89.7121,20164.0
2022-09-08 11:10:00,92.42,92.54,92.41,92.47,11002.0,89.6539,89.7703,89.6442,89.7024,11002.0
2022-09-08 11:20:00,92.48,92.54,92.42,92.48,9883.0,89.7121,89.7703,89.6539,89.7121,9883.0
2022-09-08 11:30:00,92.51,92.56,92.34,92.36,14456.0,89.7412,89.7897,89.5763,89.5957,14456.0
2022-09-08 11:40:00,92.34,92.5,92.27,92.42,16426.0,89.5763,89.7315,89.5084,89.6539,16426.0
2022-09-08 11:50:00,92.43,92.63,92.4,92.6,16580.0,89.6636,89.8576,89.6345,89.8285,16580.0
2022-09-08 12:00:00,92.69,92.69,91.85,91.86,94637.0,89.9158,89.9158,89.101,89.1107,94637.0
2022-09-08 12:10:00,91.84,91.96,91.63,91.77,23483.0,89.0913,89.2077,88.8876,89.0234,23483.0
2022-09-08 12:20:00,91.76,91.89,91.53,91.84,50629.0,89.0137,89.1398,88.7906,89.0913,50629.0
2022-09-08 12:30:00,91.85,92.31,91.84,92.22,14980.0,89.101,89.5472,89.0913,89.4599,14980.0
2022-09-08 12:40:00,92.25,92.59,92.24,92.57,18404.0,89.489,89.8188,89.4793,89.7994,18404.0
2022-09-08 12:50:00,92.53,92.79,92.51,92.75,8172.0,89.7606,90.0129,89.7412,89.974,8172.0
2022-09-08 13:00:00,92.73,92.79,92.43,92.5,9664.0,89.9546,90.0129,89.6636,89.7315,9664.0
2022-09-08 13:10:00,92.52,92.8,92.51,92.63,10525.0,89.7509,90.0226,89.7412,89.8576,10525.0
2022-09-08 13:20:00,92.67,92.7,92.55,92.67,8527.0,89.8964,89.9255,89.78,89.8964,8527.0
2022-09-08 13:30:00,92.62,92.62,92.43,92.47,15641.0,89.8479,89.8479,89.6636,89.7024,15641.0
2022-09-08 13:40:00,92.45,92.54,92.44,92.5,12590.0,89.683,89.7703,89.6733,89.7315,12590.0
2022-09-08 13:50:00,92.52,92.56,92.17,92.25,21025.0,89.7509,89.7897,89.4114,89.489,21025.0
2022-09-08 14:00:00,92.25,92.32,92.11,92.22,13605.0,89.489,89.5569,89.3532,89.4599,13605.0
2022-09-08 14:10:00,92.29,92.3,92.07,92.18,28303.0,89.5278,89.5375,89.3144,89.4211,28303.0
2022-09-08 14:20:00,92.16,92.31,92.11,92.27,17687.0,89.4017,89.5472,89.3532,89.5084,17687.0
2022-09-08 14:30:00,92.27,92.48,92.27,92.44,15871.0,89.5084,89.7121,89.5084,89.6733,15871.0
2022-09-08 14:40:00,92.43,92.43,91.94,92.03,18041.0,89.6636,89.6636,89.1883,89.2756,18041.0
2022-09-08 14:50:00,92.04,92.16,92.0,92.07,11682.0,89.2853,89.4017,89.2465,89.3144,11682.0
2022-09-08 15:00:00,92.08,92.13,91.92,92.06,25605.0,89.3241,89.3726,89.1689,89.3047,25605.0
2022-09-08 15:10:00,92.05,92.25,91.95,92.25,13990.0,89.295,89.489,89.198,89.489,13990.0
2022-09-08 15:20:00,92.24,92.35,92.16,92.33,22372.0,89.4793,89.586,89.4017,89.5666,22372.0
2022-09-08 15:30:00,92.34,92.48,92.11,92.12,46417.0,89.5763,89.7121,89.3532,89.3629,46417.0
2022-09-08 15:40:00,92.11,92.13,91.9,91.94,58060.0,89.3532,89.3726,89.1495,89.1883,58060.0
2022-09-08 15:50:00,91.92,92.28,91.88,92.26,167814.0,89.1689,89.5181,89.1301,89.4987,167814.0
2022-09-09 09:30:00,92.11,93.44,92.11,93.15,51416.0,89.3532,90.6434,89.3532,90.3621,51416.0
2022-09-09 09:40:00,93.22,93.42,92.88,93.27,38930.0,90.43,90.624,90.1002,90.4785,38930.0
2022-09-09 09:50:00,93.33,93.39,92.8,93.09,30388.0,90.5367,90.5949,90.0226,90.3039,30388.0
2022-09-09 10:00:00,93.08,93.62,93.08,93.47,51000.0,90.2942,90.818,90.2942,90.6725,51000.0
2022-09-09 10:10:00,93.44,93.51,93.22,93.46,28954.0,90.6434,90.7113,90.43,90.6628,28954.0
2022-09-09 10:20:00,93.46,93.56,92.95,93.29,30022.0,90.6628,90.7598,90.1681,90.4979,30022.0
2022-09-09 10:30:00,93.28,93.47,93.24,93.45,21365.0,90.4882,90.6725,90.4494,90.6531,21365.0
2022-09-09 10:40:00,93.46,93.7,93.34,93.41,17841.0,90.6628,90.8956,90.5464,90.6143,17841.0
2022-09-09 10:50:00,93.4,93.41,93.07,93.07,34710.0,90.6046,90.6143,90.2845,90.2845,34710.0
2022-09-09 11:00:00,93.1,93.17,92.89,92.92,25333.0,90.3136,90.3815,90.1099,90.139,25333.0
2022-09-09 11:10:00,92.88,93.25,92.85,93.09,86952.0,90.1002,90.4591,90.0711,90.3039,86952.0
2022-09-09 11:20:00,93.1,93.31,93.08,93.25,18079.0,90.3136,90.5173,90.2942,90.4591,18079.0
2022-09-09 11:30:00,93.23,93.27,93.02,93.22,19309.0,90.4397,90.4785,90.236,90.43,19309.0
2022-09-09 11:40:00,93.24,93.25,93.06,93.11,12399.0,90.4494,90.4591,90.2748,90.3233,12399.0
2022-09-09 11:50:00,93.15,93.21,93.03,93.17,11803.0,90.3621,90.4203,90.2457,90.3815,11803.0
2022-09-09 12:00:00,93.21,93.21,92.88,93.03,14201.0,90.4203,90.4203,90.1002,90.2457,14201.0
2022-09-09 12:10:00,93.02,93.19,92.92,93.06,10975.0,90.236,90.4009,90.139,90.2748,10975.0
2022-09-09 12:20:00,92.98,93.01,92.75,92.91,10701.0,90.1972,90.2263,89.974,90.1293,10701.0
2022-09-09 12:30:00,92.92,93.05,92.86,92.98,10337.0,90.139,90.2651,90.0808,90.1972,10337.0
2022-09-09 12:40:00,92.99,93.13,92.93,93.13,9985.0,90.2069,90.3427,90.1487,90.3427,9985.0
2022-09-09 12:50:00,93.13,93.24,92.96,93.03,13846.0,90.3427,90.4494,90.1778,90.2457,13846.0
2022-09-09 13:00:00,93.05,93.42,92.98,93.38,17519.0,90.2651,90.624,90.1972,90.5852,17519.0
2022-09-09 13:10:00,93.36,93.53,93.35,93.4,15699.0,90.5658,90.7307,90.5561,90.6046,15699.0
2022-09-09 13:20:00,93.37,93.47,93.37,93.39,14294.0,90.5755,90.6725,90.5755,90.5949,14294.0
2022-09-09 13:30:00,93.44,93.45,93.32,93.32,18443.0,90.6434,90.6531,90.527,90.527,18443.0
2022-09-09 13:40:00,93.31,93.44,93.24,93.31,32916.0,90.5173,90.6434,90.4494,90.5173,32916.0
2022-09-09 13:50:00,93.32,93.44,93.27,93.33,16240.0,90.527,90.6434,90.4785,90.5367,16240.0
2022-09-09 14:00:00,93.32,93.35,93.22,93.32,13918.0,90.527,90.5561,90.43,90.527,13918.0
2022-09-09 14:10:00,93.3,93.56,93.25,93.56,12898.0,90.5076,90.7598,90.4591,90.7598,12898.0
2022-09-09 14:20:00,93.56,93.58,93.43,93.46,11412.0,90.7598,90.7792,90.6337,90.6628,11412.0
2022-09-09 14:30:00,93.44,93.55,93.33,93.52,15758.0,90.6434,90.7501,90.5367,90.721,15758.0
2022-09-09 14:40:00,93.52,93.54,93.22,93.3,20482.0,90.721,90.7404,90.43,90.5076,20482.0
2022-09-09 14:50:00,93.29,93.39,93.28,93.39,36807.0,90.4979,90.5949,90.4882,90.5949,36807.0
2022-09-09 15:00:00,93.4,93.41,93.26,93.31,19450.0,90.6046,90.6143,90.4688,90.5173,19450.0
2022-09-09 15:10:00,93.31,93.36,93.28,93.31,20636.0,90.5173,90.5658,90.4882,90.5173,20636.0
2022-09-09 15:20:00,93.31,93.39,93.18,93.33,22995.0,90.5173,90.5949,90.3912,90.5367,22995.0
2022-09-09 15:30:00,93.32,93.33,93.09,93.23,34297.0,90.527,90.5367,90.3039,90.4397,34297.0
2022-09-09 15:40:00,93.22,93.51,93.21,93.47,44815.0,90.43,90.7113,90.4203,90.6725,44815.0
2022-09-09 15:50:00,93.45,93.63,93.33,93.48,200480.0,90.6531,90.8277,90.5367,90.6822,200480.0
2022-09-12 09:30:00,94.04,95.61,94.04,95.07,75309.0,91.2254,92.7485,91.2254,92.2246,75309.0
2022-09-12 09:40:00,95.06,95.44,94.77,94.97,36524.0,92.2149,92.5835,91.9336,92.1276,36524.0
2022-09-12 09:50:00,94.98,95.6,94.98,95.58,67095.0,92.1373,92.7388,92.1373,92.7193,67095.0
2022-09-12 10:00:00,95.58,95.83,95.21,95.24,48605.0,92.7193,92.9619,92.3604,92.3895,48605.0
2022-09-12 10:10:00,95.22,95.79,95.12,95.7,33201.0,92.3701,92.9231,92.2731,92.8358,33201.0
2022-09-12 10:20:00,95.73,95.77,95.51,95.6,24108.0,92.8649,92.9037,92.6514,92.7388,24108.0
2022-09-12 10:30:00,95.56,95.67,95.38,95.5,29637.0,92.6999,92.8067,92.5253,92.6417,29637.0
2022-09-12 10:40:00,95.52,95.65,95.35,95.59,31611.0,92.6611,92.7873,92.4962,92.729,31611.0
2022-09-12 10:50:00,95.59,95.62,95.0,95.04,30983.0,92.729,92.7582,92.1567,92.1955,30983.0
2022-09-12 11:00:00,95.04,95.15,94.84,95.15,21190.0,92.1955,92.3022,92.0015,92.3022,21190.0
2022-09-12 11:10:00,95.15,95.18,94.94,95.05,16911.0,92.3022,92.3313,92.0985,92.2052,16911.0
2022-09-12 11:20:00,95.05,95.4,95.03,95.22,29933.0,92.2052,92.5447,92.1858,92.3701,29933.0
2022-09-12 11:30:00,95.23,95.25,94.86,94.99,31691.0,92.3798,92.3992,92.0209,92.147,31691.0
2022-09-12 11:40:00,94.98,95.12,94.95,95.01,19012.0,92.1373,92.2731,92.1082,92.1664,19012.0
2022-09-12 11:50:00,95.02,95.05,94.29,94.48,24001.0,92.1761,92.2052,91.468,91.6523,24001.0
2022-09-12 12:00:00,94.47,94.51,94.17,94.22,15210.0,91.6426,91.6814,91.3515,91.4001,15210.0
2022-09-12 12:10:00,94.2,94.34,94.07,94.22,14608.0,91.3807,91.5165,91.2545,91.4001,14608.0
2022-09-12 12:20:00,94.17,94.44,94.12,94.34,14870.0,91.3515,91.6135,91.303,91.5165,14870.0
2022-09-12 12:30:00,94.35,94.54,94.27,94.51,14814.0,91.5262,91.7105,91.4486,91.6814,14814.0
2022-09-12 12:40:00,94.54,94.63,94.4,94.51,16818.0,91.7105,91.7978,91.5747,91.6814,16818.0
2022-09-12 12:50:00,94.54,94.77,94.54,94.74,16864.0,91.7105,91.9336,91.7105,91.9045,16864.0
2022-09-12 13:00:00,94.73,94.82,94.51,94.8,14047.0,91.8948,91.9821,91.6814,91.9627,14047.0
2022-09-12 13:10:00,94.73,94.85,94.71,94.84,15473.0,91.8948,92.0112,91.8754,92.0015,15473.0
2022-09-12 13:20:00,94.85,94.88,94.7,94.88,18083.0,92.0112,92.0403,91.8657,92.0403,18083.0
2022-09-12 13:30:00,94.88,94.89,94.72,94.73,10789.0,92.0403,92.05,91.8851,91.8948,10789.0
2022-09-12 13:40:00,94.73,94.81,94.64,94.81,12996.0,91.8948,91.9724,91.8075,91.9724,12996.0
2022-09-12 13:50:00,94.82,95.01,94.81,94.94,14448.0,91.9821,92.1664,91.9724,92.0985,14448.0
2022-09-12 14:00:00,94.94,94.99,94.83,94.84,18966.0,92.0985,92.147,91.9918,92.0015,18966.0
2022-09-12 14:10:00,94.81,94.93,94.72,94.77,17630.0,91.9724,92.0888,91.8851,91.9336,17630.0
2022-09-12 14:20:00,94.79,94.94,94.72,94.78,18080.0,91.953,92.0985,91.8851,91.9433,18080.0
2022-09-12 14:30:00,94.76,94.94,94.76,94.94,16389.0,91.9239,92.0985,91.9239,92.0985,16389.0
2022-09-12 14:40:00,94.95,95.09,94.92,95.09,20021.0,92.1082,92.244,92.0791,92.244,20021.0
2022-09-12 14:50:00,95.1,95.19,95.04,95.08,18272.0,92.2537,92.341,92.1955,92.2343,18272.0
2022-09-12 15:00:00,95.09,95.12,94.93,95.12,13235.0,92.244,92.2731,92.0888,92.2731,13235.0
2022-09-12 15:10:00,95.11,95.17,95.07,95.09,12024.0,92.2634,92.3216,92.2246,92.244,12024.0
2022-09-12 15:20:00,95.09,95.13,94.95,94.99,16275.0,92.244,92.2828,92.1082,92.147,16275.0
2022-09-12 15:30:00,94.99,95.02,94.82,94.84,23054.0,92.147,92.1761,91.9821,92.0015,23054.0
2022-09-12 15:40:00,94.83,94.91,94.8,94.9,34057.0,91.9918,92.0694,91.9627,92.0597,34057.0
2022-09-12 15:50:00,94.89,95.01,94.78,94.97,164816.0,92.05,92.1664,91.9433,92.1276,164816.0
2022-09-13 09:30:00,92.14,92.92,91.89,92.3,49288.0,89.3823,90.139,89.1398,89.5375,49288.0
2022-09-13 09:40:00,92.36,92.83,92.3,92.77,58618.0,89.5957,90.0517,89.5375,89.9935,58618.0
2022-09-13 09:50:00,92.8,93.12,92.57,92.57,62108.0,90.0226,90.333,89.7994,89.7994,62108.0
2022-09-13 10:00:00,92.56,92.97,92.31,92.44,54320.0,89.7897,90.1875,89.5472,89.6733,54320.0
2022-09-13 10:10:00,92.45,92.8,92.43,92.75,30981.0,89.683,90.0226,89.6636,89.974,30981.0
2022-09-13 10:20:00,92.76,92.76,92.36,92.57,30123.0,89.9838,89.9838,89.5957,89.7994,30123.0
2022-09-13 10:30:00,92.54,92.62,92.09,92.13,23018.0,89.7703,89.8479,89.3338,89.3726,23018.0
2022-09-13 10:40:00,92.12,92.22,91.95,92.0,49051.0,89.3629,89.4599,89.198,89.2465,49051.0
2022-09-13 10:50:00,92.0,92.33,91.96,92.26,22514.0,89.2465,89.5666,89.2077,89.4987,22514.0
2022-09-13 11:00:00,92.25,92.44,92.1,92.19,18956.0,89.489,89.6733,89.3435,89.4308,18956.0
2022-09-13 11:10:00,92.18,92.2,91.95,91.96,25929.0,89.4211,89.4405,89.198,89.2077,25929.0
2022-09-13 11:20:00,91.95,92.04,91.9,91.99,25230.0,89.198,89.2853,89.1495,89.2368,25230.0
2022-09-13 11:30:00,92.03,92.15,91.91,92.08,18314.0,89.2756,89.392,89.1592,89.3241,18314.0
2022-09-13 11:40:00,92.08,92.1,91.58,91.61,33447.0,89.3241,89.3435,88.8391,88.8682,33447.0
2022-09-13 11:50:00,91.61,91.84,91.56,91.79,31954.0,88.8682,89.0913,88.8197,89.0428,31954.0
2022-09-13 12:00:00,91.78,92.03,91.64,91.89,18436.0,89.0331,89.2756,88.8973,89.1398,18436.0
2022-09-13 12:10:00,91.9,91.95,91.79,91.86,13698.0,89.1495,89.198,89.0428,89.1107,13698.0
2022-09-13 12:20:00,91.87,91.91,91.65,91.68,16605.0,89.1204,89.1592,88.907,88.9361,16605.0
2022-09-13 12:30:00,91.66,91.76,91.54,91.69,33606.0,88.9167,89.0137,88.8003,88.9458,33606.0
2022-09-13 12:40:00,91.7,91.76,91.58,91.7,37114.0,88.9555,89.0137,88.8391,88.9555,37114.0
2022-09-13 12:50:00,91.68,91.74,91.45,91.45,28799.0,88.9361,88.9943,88.713,88.713,28799.0
2022-09-13 13:00:00,91.44,91.56,91.31,91.33,19552.0,88.7033,88.8197,88.5771,88.5965,19552.0
2022-09-13 13:10:00,91.31,91.53,91.31,91.37,13753.0,88.5771,88.7906,88.5771,88.6354,13753.0
2022-09-13 13:20:00,91.37,91.75,91.33,91.71,21029.0,88.6354,89.004,88.5965,88.9652,21029.0
2022-09-13 13:30:00,91.7,91.84,91.6,91.62,14647.0,88.9555,89.0913,88.8585,88.8779,14647.0
2022-09-13 13:40:00,91.63,91.66,91.44,91.47,13434.0,88.8876,88.9167,88.7033,88.7324,13434.0
2022-09-13 13:50:00,91.44,91.46,91.28,91.36,17865.0,88.7033,88.7227,88.548,88.6257,17865.0
2022-09-13 14:00:00,91.36,91.36,91.15,91.15,12877.0,88.6257,88.6257,88.4219,88.4219,12877.0
2022-09-13 14:10:00,91.12,91.13,90.92,90.99,15165.0,88.3928,88.4025,88.1988,88.2667,15165.0
2022-09-13 14:20:00,91.01,91.06,90.77,90.79,18219.0,88.2861,88.3346,88.0533,88.0727,18219.0
2022-09-13 14:30:00,90.81,90.81,90.53,90.59,12500.0,88.0921,88.0921,87.8205,87.8787,12500.0
2022-09-13 14:40:00,90.58,90.59,90.31,90.33,14018.0,87.869,87.8787,87.6071,87.6265,14018.0
2022-09-13 14:50:00,90.31,90.41,90.22,90.31,22583.0,87.6071,87.7041,87.5198,87.6071,22583.0
2022-09-13 15:00:00,90.32,90.39,90.16,90.21,21639.0,87.6168,87.6847,87.4616,87.5101,21639.0
2022-09-13 15:10:00,90.22,90.23,89.94,89.94,21478.0,87.5198,87.5295,87.2482,87.2482,21478.0
2022-09-13 15:20:00,89.93,90.05,89.85,89.85,24592.0,87.2385,87.3549,87.1608,87.1608,24592.0
2022-09-13 15:30:00,89.84,89.84,89.46,89.71,55650.0,87.1511,87.1511,86.7825,87.025,55650.0
2022-09-13 15:40:00,89.71,89.82,89.56,89.73,59942.0,87.025,87.1317,86.8795,87.0444,59942.0
2022-09-13 15:50:00,89.72,90.1,89.66,89.86,241759.0,87.0347,87.4034,86.9765,87.1705,241759.0
2022-09-14 09:30:00,90.14,90.23,89.0,89.45,89340.0,87.4422,87.5295,86.3363,86.7728,89340.0
2022-09-14 09:40:00,89.4,89.88,89.26,89.54,22108.0,86.7243,87.1899,86.5885,86.8601,22108.0
2022-09-14 09:50:00,89.47,89.81,89.37,89.78,13768.0,86.7922,87.122,86.6952,87.0929,13768.0
2022-09-14 10:00:00,89.83,89.87,89.5,89.56,12343.0,87.1414,87.1802,86.8213,86.8795,12343.0
2022-09-14 10:10:00,89.55,89.81,89.45,89.65,20001.0,86.8698,87.122,86.7728,86.9668,20001.0
2022-09-14 10:20:00,89.71,89.71,88.89,88.93,33095.0,87.025,87.025,86.2296,86.2684,33095.0
2022-09-14 10:30:00,88.87,89.62,88.8,89.57,25993.0,86.2102,86.9377,86.1423,86.8892,25993.0
2022-09-14 10:40:00,89.57,89.67,89.44,89.57,16074.0,86.8892,86.9862,86.7631,86.8892,16074.0
2022-09-14 10:50:00,89.57,90.06,89.52,90.03,26732.0,86.8892,87.3646,86.8407,87.3355,26732.0
2022-09-14 11:00:00,90.05,90.29,89.88,90.17,15796.0,87.3549,87.5877,87.1899,87.4713,15796.0
2022-09-14 11:10:00,90.15,90.36,90.11,90.27,16370.0,87.4519,87.6556,87.4131,87.5683,16370.0
2022-09-14 11:20:00,90.27,90.38,90.17,90.21,55854.0,87.5683,87.675,87.4713,87.5101,55854.0
2022-09-14 11:30:00,90.23,90.43,90.13,90.42,35839.0,87.5295,87.7235,87.4325,87.7138,35839.0
2022-09-14 11:40:00,90.44,90.64,90.43,90.51,10325.0,87.7332,87.9272,87.7235,87.8011,10325.0
2022-09-14 11:50:00,90.48,90.53,90.34,90.34,11974.0,87.772,87.8205,87.6362,87.6362,11974.0
2022-09-14 12:00:00,90.35,90.39,90.25,90.3,17058.0,87.6459,87.6847,87.5489,87.5974,17058.0
2022-09-14 12:10:00,90.29,90.41,90.25,90.36,11562.0,87.5877,87.7041,87.5489,87.6556,11562.0
2022-09-14 12:20:00,90.37,90.37,89.98,90.04,14549.0,87.6653,87.6653,87.287,87.3452,14549.0
2022-09-14 12:30:00,90.05,90.08,89.76,89.92,12360.0,87.3549,87.384,87.0735,87.2287,12360.0
2022-09-14 12:40:00,89.9,90.1,89.9,90.09,55553.0,87.2093,87.4034,87.2093,87.3937,55553.0
2022-09-14 12:50:00,90.11,90.16,89.92,89.95,12096.0,87.4131,87.4616,87.2287,87.2579,12096.0
2022-09-14 13:00:00,89.95,89.98,89.8,89.84,9897.0,87.2579,87.287,87.1123,87.1511,9897.0
2022-09-14 13:10:00,89.84,89.89,89.74,89.79,12398.0,87.1511,87.1996,87.0541,87.1026,12398.0
2022-09-14 13:20:00,89.81,89.89,89.72,89.79,10423.0,87.122,87.1996,87.0347,87.1026,10423.0
2022-09-14 13:30:00,89.79,89.83,89.41,89.44,12361.0,87.1026,87.1414,86.734,86.7631,12361.0
2022-09-14 13:40:00,89.42,89.45,89.09,89.18,21273.0,86.7437,86.7728,86.4236,86.5109,21273.0
2022-09-14 13:50:00,89.2,89.27,89.02,89.07,22062.0,86.5303,86.5982,86.3557,86.4042,22062.0
2022-09-14 14:00:00,89.08,89.1,88.85,89.01,20102.0,86.4139,86.4333,86.1908,86.346,20102.0
2022-09-14 14:10:00,89.0,89.09,88.92,89.08,12672.0,86.3363,86.4236,86.2587,86.4139,12672.0
2022-09-14 14:20:00,89.09,89.12,88.94,88.98,10863.0,86.4236,86.4527,86.2781,86.3169,10863.0
2022-09-14 14:30:00,89.0,89.17,89.0,89.12,12770.0,86.3363,86.5012,86.3363,86.4527,12770.0
2022-09-14 14:40:00,89.12,89.21,89.0,89.18,19495.0,86.4527,86.54,86.3363,86.5109,19495.0
2022-09-14 14:50:00,89.16,89.2,88.91,88.93,17625.0,86.4915,86.5303,86.249,86.2684,17625.0
2022-09-14 15:00:00,88.97,89.08,88.9,89.03,21588.0,86.3072,86.4139,86.2393,86.3654,21588.0
2022-09-14 15:10:00,89.04,89.04,88.33,88.39,19908.0,86.3751,86.3751,85.6863,85.7445,19908.0
2022-09-14 15:20:00,88.41,88.62,88.37,88.55,23096.0,85.7639,85.9677,85.7251,85.8998,23096.0
2022-09-14 15:30:00,88.54,88.63,88.31,88.62,39719.0,85.8901,85.9774,85.6669,85.9677,39719.0
2022-09-14 15:40:00,88.6,88.94,88.55,88.89,34682.0,85.9483,86.2781,85.8998,86.2296,34682.0
2022-09-14 15:50:00,88.94,89.54,88.9,89.48,132119.0,86.2781,86.8601,86.2393,86.8019,132119.0
2022-09-15 09:30:00,89.54,90.41,89.46,90.12,68424.0,86.8601,87.7041,86.7825,87.4228,68424.0
2022-09-15 09:40:00,90.2,91.22,90.2,91.18,59807.0,87.5004,88.4898,87.5004,88.451,59807.0
2022-09-15 09:50:00,91.26,91.32,91.01,91.01,30700.0,88.5286,88.5868,88.2861,88.2861,30700.0
2022-09-15 10:00:00,91.0,91.55,90.99,91.31,28722.0,88.2764,88.81,88.2667,88.5771,28722.0
2022-09-15 10:10:00,91.31,91.68,91.3,91.55,29803.0,88.5771,88.9361,88.5674,88.81,29803.0
2022-09-15 10:20:00,91.45,91.45,90.94,90.94,36602.0,88.713,88.713,88.2182,88.2182,36602.0
2022-09-15 10:30:00,90.95,91.02,90.64,90.7,15650.0,88.2279,88.2958,87.9272,87.9854,15650.0
2022-09-15 10:40:00,90.67,90.75,90.53,90.6,16364.0,87.9563,88.0339,87.8205,87.8884,16364.0
2022-09-15 10:50:00,90.56,90.56,89.77,89.85,46559.0,87.8496,87.8496,87.0832,87.1608,46559.0
2022-09-15 11:00:00,89.87,90.19,89.81,90.04,27354.0,87.1802,87.4907,87.122,87.3452,27354.0
2022-09-15 11:10:00,90.0,90.06,89.68,90.0,30588.0,87.3064,87.3646,86.9959,87.3064,30588.0
2022-09-15 11:20:00,89.97,90.38,89.94,90.31,17850.0,87.2773,87.675,87.2482,87.6071,17850.0
2022-09-15 11:30:00,90.37,90.42,90.25,90.29,13681.0,87.6653,87.7138,87.5489,87.5877,13681.0
2022-09-15 11:40:00,90.35,90.57,90.3,90.43,10441.0,87.6459,87.8593,87.5974,87.7235,10441.0
2022-09-15 11:50:00,90.4,90.41,90.16,90.4,11551.0,87.6944,87.7041,87.4616,87.6944,11551.0
2022-09-15 12:00:00,90.47,90.63,90.38,90.38,17344.0,87.7623,87.9175,87.675,87.675,17344.0
2022-09-15 12:10:00,90.34,90.49,90.31,90.45,16316.0,87.6362,87.7817,87.6071,87.7429,16316.0
2022-09-15 12:20:00,90.42,90.46,90.13,90.16,19350.0,87.7138,87.7526,87.4325,87.4616,19350.0
2022-09-15 12:30:00,90.17,90.3,90.16,90.3,19840.0,87.4713,87.5974,87.4616,87.5974,19840.0
2022-09-15 12:40:00,90.36,90.4,90.2,90.29,5844.0,87.6556,87.6944,87.5004,87.5877,5844.0
2022-09-15 12:50:00,90.29,90.47,90.25,90.45,11647.0,87.5877,87.7623,87.5489,87.7429,11647.0
2022-09-15 13:00:00,90.44,90.77,90.44,90.69,55523.0,87.7332,88.0533,87.7332,87.9757,55523.0
2022-09-15 13:10:00,90.69,90.72,90.58,90.69,18891.0,87.9757,88.0048,87.869,87.9757,18891.0
2022-09-15 13:20:00,90.69,91.13,90.66,90.9,27905.0,87.9757,88.4025,87.9466,88.1794,27905.0
2022-09-15 13:30:00,90.87,90.9,90.65,90.76,7492.0,88.1503,88.1794,87.9369,88.0436,7492.0
2022-09-15 13:40:00,90.72,90.81,90.61,90.64,8730.0,88.0048,88.0921,87.8981,87.9272,8730.0
2022-09-15 13:50:00,90.6,90.66,90.55,90.59,9873.0,87.8884,87.9466,87.8399,87.8787,9873.0
2022-09-15 14:00:00,90.53,90.53,90.02,90.05,10196.0,87.8205,87.8205,87.3258,87.3549,10196.0
2022-09-15 14:10:00,90.04,90.26,90.04,90.23,10066.0,87.3452,87.5586,87.3452,87.5295,10066.0
2022-09-15 14:20:00,90.16,90.3,90.09,90.28,7790.0,87.4616,87.5974,87.3937,87.578,7790.0
2022-09-15 14:30:00,90.28,90.45,90.24,90.43,9599.0,87.578,87.7429,87.5392,87.7235,9599.0
2022-09-15 14:40:00,90.43,90.43,90.05,90.05,11446.0,87.7235,87.7235,87.3549,87.3549,11446.0
2022-09-15 14:50:00,90.05,90.19,90.03,90.08,13291.0,87.3549,87.4907,87.3355,87.384,13291.0
2022-09-15 15:00:00,90.06,90.11,89.94,89.95,15831.0,87.3646,87.4131,87.2482,87.2579,15831.0
2022-09-15 15:10:00,89.93,89.93,89.57,89.59,19011.0,87.2385,87.2385,86.8892,86.9086,19011.0
2022-09-15 15:20:00,89.57,89.66,89.41,89.56,20995.0,86.8892,86.9765,86.734,86.8795,20995.0
2022-09-15 15:30:00,89.55,89.73,89.48,89.61,25601.0,86.8698,87.0444,86.8019,86.928,25601.0
2022-09-15 15:40:00,89.59,89.7,89.46,89.51,66815.0,86.9086,87.0153,86.7825,86.831,66815.0
2022-09-15 15:50:00,89.51,89.71,89.31,89.55,216779.0,86.831,87.025,86.637,86.8698,216779.0
2022-09-16 09:30:00,88.75,89.41,88.16,89.41,413716.0,86.0938,86.734,85.5214,86.734,413716.0
2022-09-16 09:40:00,89.46,89.61,89.09,89.14,18054.0,86.7825,86.928,86.4236,86.4721,18054.0
2022-09-16 09:50:00,89.18,89.23,88.52,88.75,16417.0,86.5109,86.5594,85.8707,86.0938,16417.0
2022-09-16 10:00:00,88.73,89.02,88.62,88.63,18001.0,86.0744,86.3557,85.9677,85.9774,18001.0
2022-09-16 10:10:00,88.67,89.27,88.67,89.11,11603.0,86.0162,86.5982,86.0162,86.443,11603.0
2022-09-16 10:20:00,89.14,89.64,89.14,89.53,12554.0,86.4721,86.9571,86.4721,86.8504,12554.0
2022-09-16 10:30:00,89.54,90.45,89.54,90.22,30324.0,86.8601,87.7429,86.8601,87.5198,30324.0
2022-09-16 10:40:00,90.24,90.35,90.08,90.12,23989.0,87.5392,87.6459,87.384,87.4228,23989.0
2022-09-16 10:50:00,90.1,90.51,90.1,90.18,30829.0,87.4034,87.8011,87.4034,87.481,30829.0
2022-09-16 11:00:00,90.19,90.48,90.19,90.28,40783.0,87.4907,87.772,87.4907,87.578,40783.0
2022-09-16 11:10:00,90.25,90.73,90.1,90.54,31695.0,87.5489,88.0145,87.4034,87.8302,31695.0
2022-09-16 11:20:00,90.51,90.51,90.11,90.2,28420.0,87.8011,87.8011,87.4131,87.5004,28420.0
2022-09-16 11:30:00,90.21,90.25,90.07,90.16,25564.0,87.5101,87.5489,87.3743,87.4616,25564.0
2022-09-16 11:40:00,90.16,90.42,90.15,90.42,15732.0,87.4616,87.7138,87.4519,87.7138,15732.0
2022-09-16 11:50:00,90.39,90.69,90.35,90.5,29350.0,87.6847,87.9757,87.6459,87.7914,29350.0
2022-09-16 12:00:00,90.49,90.49,90.1,90.11,19116.0,87.7817,87.7817,87.4034,87.4131,19116.0
2022-09-16 12:10:00,90.11,90.18,89.99,89.99,24641.0,87.4131,87.481,87.2967,87.2967,24641.0
2022-09-16 12:20:00,89.98,89.98,89.72,89.78,21438.0,87.287,87.287,87.0347,87.0929,21438.0
2022-09-16 12:30:00,89.74,89.85,89.51,89.55,17266.0,87.0541,87.1608,86.831,86.8698,17266.0
2022-09-16 12:40:00,89.58,89.72,89.54,89.62,14333.0,86.8989,87.0347,86.8601,86.9377,14333.0
2022-09-16 12:50:00,89.63,89.88,89.59,89.87,12728.0,86.9474,87.1899,86.9086,87.1802,12728.0
2022-09-16 13:00:00,89.84,89.89,89.51,89.64,18853.0,87.1511,87.1996,86.831,86.9571,18853.0
2022-09-16 13:10:00,89.65,89.71,89.55,89.57,10357.0,86.9668,87.025,86.8698,86.8892,10357.0
2022-09-16 13:20:00,89.59,89.6,89.49,89.57,12168.0,86.9086,86.9183,86.8116,86.8892,12168.0
2022-09-16 13:30:00,89.57,89.72,89.47,89.62,15082.0,86.8892,87.0347,86.7922,86.9377,15082.0
2022-09-16 13:40:00,89.63,89.65,89.38,89.42,13303.0,86.9474,86.9668,86.7049,86.7437,13303.0
2022-09-16 13:50:00,89.43,89.55,89.37,89.51,11648.0,86.7534,86.8698,86.6952,86.831,11648.0
2022-09-16 14:00:00,89.53,89.68,89.51,89.64,7975.0,86.8504,86.9959,86.831,86.9571,7975.0
2022-09-16 14:10:00,89.66,89.68,89.56,89.6,8135.0,86.9765,86.9959,86.8795,86.9183,8135.0
2022-09-16 14:20:00,89.62,90.09,89.62,90.01,19153.0,86.9377,87.3937,86.9377,87.3161,19153.0
2022-09-16 14:30:00,89.98,90.04,89.84,89.97,56126.0,87.287,87.3452,87.1511,87.2773,56126.0
2022-09-16 14:40:00,89.97,90.15,89.89,90.07,13385.0,87.2773,87.4519,87.1996,87.3743,13385.0
2022-09-16 14:50:00,90.04,90.12,89.93,89.94,18001.0,87.3452,87.4228,87.2385,87.2482,18001.0
2022-09-16 15:00:00,89.92,90.29,89.92,90.06,22980.0,87.2287,87.5877,87.2287,87.3646,22980.0
2022-09-16 15:10:00,90.03,90.05,89.66,89.72,29141.0,87.3355,87.3549,86.9765,87.0347,29141.0
2022-09-16 15:20:00,89.72,89.93,89.5,89.57,45445.0,87.0347,87.2385,86.8213,86.8892,45445.0
2022-09-16 15:30:00,89.56,89.76,89.41,89.76,49840.0,86.8795,87.0735,86.734,87.0735,49840.0
2022-09-16 15:40:00,89.76,89.8,89.54,89.78,50696.0,87.0735,87.1123,86.8601,87.0929,50696.0
2022-09-16 15:50:00,89.78,90.46,89.77,90.26,290661.0,87.0929,87.7526,87.0832,87.5586,290661.0
2022-09-19 09:30:00,89.39,90.14,89.39,90.08,94230.0,86.7146,87.4422,86.7146,87.384,94230.0
2022-09-19 09:40:00,90.15,90.5,89.9,90.21,32734.0,87.4519,87.7914,87.2093,87.5101,32734.0
2022-09-19 09:50:00,90.22,90.41,90.14,90.25,24298.0,87.5198,87.7041,87.4422,87.5489,24298.0
2022-09-19 10:00:00,90.22,90.27,89.69,89.69,29867.0,87.5198,87.5683,87.0056,87.0056,29867.0
2022-09-19 10:10:00,89.67,90.1,89.62,89.85,31893.0,86.9862,87.4034,86.9377,87.1608,31893.0
2022-09-19 10:20:00,89.75,89.91,89.62,89.69,24142.0,87.0638,87.219,86.9377,87.0056,24142.0
2022-09-19 10:30:00,89.7,90.0,89.33,89.92,22497.0,87.0153,87.3064,86.6564,87.2287,22497.0
2022-09-19 10:40:00,89.91,90.19,89.84,89.96,21576.0,87.219,87.4907,87.1511,87.2676,21576.0
2022-09-19 10:50:00,89.95,89.95,89.55,89.64,16828.0,87.2579,87.2579,86.8698,86.9571,16828.0
2022-09-19 11:00:00,89.65,90.27,89.65,90.14,12892.0,86.9668,87.5683,86.9668,87.4422,12892.0
2022-09-19 11:10:00,90.16,90.24,89.79,89.81,17621.0,87.4616,87.5392,87.1026,87.122,17621.0
2022-09-19 11:20:00,89.79,89.8,89.51,89.56,14648.0,87.1026,87.1123,86.831,86.8795,14648.0
2022-09-19 11:30:00,89.57,89.64,89.3,89.37,16037.0,86.8892,86.9571,86.6273,86.6952,16037.0
2022-09-19 11:40:00,89.32,89.78,89.32,89.76,28744.0,86.6467,87.0929,86.6467,87.0735,28744.0
2022-09-19 11:50:00,89.76,89.76,89.53,89.65,14564.0,87.0735,87.0735,86.8504,86.9668,14564.0
2022-09-19 12:00:00,89.67,89.76,89.3,89.56,12139.0,86.9862,87.0735,86.6273,86.8795,12139.0
2022-09-19 12:10:00,89.53,89.63,89.45,89.52,9116.0,86.8504,86.9474,86.7728,86.8407,9116.0
2022-09-19 12:20:00,89.42,89.48,89.23,89.25,10656.0,86.7437,86.8019,86.5594,86.5788,10656.0
2022-09-19 12:30:00,89.26,89.61,89.26,89.59,16360.0,86.5885,86.928,86.5885,86.9086,16360.0
2022-09-19 12:40:00,89.51,89.83,89.51,89.83,16976.0,86.831,87.1414,86.831,87.1414,16976.0
2022-09-19 12:50:00,89.83,90.11,89.81,90.1,27843.0,87.1414,87.4131,87.122,87.4034,27843.0
2022-09-19 13:00:00,90.12,90.21,90.04,90.17,16888.0,87.4228,87.5101,87.3452,87.4713,16888.0
2022-09-19 13:10:00,90.16,90.17,89.89,89.91,13144.0,87.4616,87.4713,87.1996,87.219,13144.0
2022-09-19 13:20:00,89.89,90.26,89.89,90.26,12120.0,87.1996,87.5586,87.1996,87.5586,12120.0
2022-09-19 13:30:00,90.26,90.26,89.95,90.23,25830.0,87.5586,87.5586,87.2579,87.5295,25830.0
2022-09-19 13:40:00,90.22,90.35,90.15,90.23,21760.0,87.5198,87.6459,87.4519,87.5295,21760.0
2022-09-19 13:50:00,90.22,90.28,90.1,90.15,15970.0,87.5198,87.578,87.4034,87.4519,15970.0
2022-09-19 14:00:00,90.13,90.23,90.09,90.18,20967.0,87.4325,87.5295,87.3937,87.481,20967.0
2022-09-19 14:10:00,90.18,90.23,90.07,90.09,10259.0,87.481,87.5295,87.3743,87.3937,10259.0
2022-09-19 14:20:00,90.11,90.14,89.91,89.95,15482.0,87.4131,87.4422,87.219,87.2579,15482.0
2022-09-19 14:30:00,89.95,90.16,89.95,90.14,18344.0,87.2579,87.4616,87.2579,87.4422,18344.0
2022-09-19 14:40:00,90.14,90.2,90.03,90.07,31359.0,87.4422,87.5004,87.3355,87.3743,31359.0
2022-09-19 14:50:00,90.08,90.3,90.08,90.28,14812.0,87.384,87.5974,87.384,87.578,14812.0
2022-09-19 15:00:00,90.29,90.48,90.29,90.41,64090.0,87.5877,87.772,87.5877,87.7041,64090.0
2022-09-19 15:10:00,90.41,90.67,90.37,90.45,43233.0,87.7041,87.9563,87.6653,87.7429,43233.0
2022-09-19 15:20:00,90.45,90.8,90.4,90.66,24254.0,87.7429,88.0824,87.6944,87.9466,24254.0
2022-09-19 15:30:00,90.67,90.79,90.65,90.72,25910.0,87.9563,88.0727,87.9369,88.0048,25910.0
2022-09-19 15:40:00,90.72,90.98,90.57,90.57,67502.0,88.0048,88.257,87.8593,87.8593,67502.0
2022-09-19 15:50:00,90.58,90.83,90.43,90.77,169625.0,87.869,88.1115,87.7235,88.0533,169625.0
2022-09-20 09:30:00,89.72,89.84,89.07,89.37,35556.0,87.0347,87.1511,86.4042,86.6952,35556.0
2022-09-20 09:40:00,89.47,89.47,89.18,89.21,24594.0,86.7922,86.7922,86.5109,86.54,24594.0
2022-09-20 09:50:00,89.19,89.72,89.12,89.59,15988.0,86.5206,87.0347,86.4527,86.9086,15988.0
2022-09-20 10:00:00,89.57,89.65,89.35,89.54,31146.0,86.8892,86.9668,86.6758,86.8601,31146.0
2022-09-20 10:10:00,89.55,89.66,89.36,89.47,28295.0,86.8698,86.9765,86.6855,86.7922,28295.0
2022-09-20 10:20:00,89.43,89.62,89.26,89.32,17500.0,86.7534,86.9377,86.5885,86.6467,17500.0
2022-09-20 10:30:00,89.24,89.24,88.74,88.82,33641.0,86.5691,86.5691,86.0841,86.1617,33641.0
2022-09-20 10:40:00,88.8,88.99,88.78,88.97,26763.0,86.1423,86.3266,86.1229,86.3072,26763.0
2022-09-20 10:50:00,88.98,89.07,88.65,88.84,25989.0,86.3169,86.4042,85.9968,86.1811,25989.0
2022-09-20 11:00:00,88.87,89.02,88.76,88.87,13280.0,86.2102,86.3557,86.1035,86.2102,13280.0
2022-09-20 11:10:00,88.8,88.87,88.63,88.65,16825.0,86.1423,86.2102,85.9774,85.9968,16825.0
2022-09-20 11:20:00,88.62,88.72,88.47,88.72,19147.0,85.9677,86.0647,85.8221,86.0647,19147.0
2022-09-20 11:30:00,88.74,88.84,88.47,88.54,20236.0,86.0841,86.1811,85.8221,85.8901,20236.0
2022-09-20 11:40:00,88.52,88.87,88.5,88.87,10309.0,85.8707,86.2102,85.8512,86.2102,10309.0
2022-09-20 11:50:00,88.81,89.13,88.79,88.98,14553.0,86.152,86.4624,86.1326,86.3169,14553.0
2022-09-20 12:00:00,88.95,89.07,88.85,89.01,12858.0,86.2878,86.4042,86.1908,86.346,12858.0
2022-09-20 12:10:00,89.02,89.08,88.77,88.8,26089.0,86.3557,86.4139,86.1132,86.1423,26089.0
2022-09-20 12:20:00,88.84,88.85,88.52,88.55,12079.0,86.1811,86.1908,85.8707,85.8998,12079.0
2022-09-20 12:30:00,88.56,88.59,88.22,88.26,10834.0,85.9095,85.9386,85.5796,85.6184,10834.0
2022-09-20 12:40:00,88.21,88.23,88.06,88.12,11722.0,85.5699,85.5893,85.4244,85.4826,11722.0
2022-09-20 12:50:00,88.12,88.17,88.01,88.02,13690.0,85.4826,85.5311,85.3759,85.3856,13690.0
2022-09-20 13:00:00,88.01,88.05,87.74,87.85,14260.0,85.3759,85.4147,85.114,85.2207,14260.0
2022-09-20 13:10:00,87.83,87.83,87.51,87.53,13579.0,85.2013,85.2013,84.8909,84.9103,13579.0
2022-09-20 13:20:00,87.54,87.59,87.23,87.27,20988.0,84.92,84.9685,84.6193,84.6581,20988.0
2022-09-20 13:30:00,87.25,87.27,87.13,87.22,25209.0,84.6387,84.6581,84.5223,84.6096,25209.0
2022-09-20 13:40:00,87.17,87.28,87.03,87.03,18768.0,84.5611,84.6678,84.4252,84.4252,18768.0
2022-09-20 13:50:00,87.04,87.07,86.85,86.89,25877.0,84.4349,84.464,84.2506,84.2894,25877.0
2022-09-20 14:00:00,86.9,87.14,86.89,87.08,31748.0,84.2991,84.532,84.2894,84.4737,31748.0
2022-09-20 14:10:00,87.09,87.24,86.99,87.24,59836.0,84.4834,84.629,84.3864,84.629,59836.0
2022-09-20 14:20:00,87.26,87.45,87.22,87.34,13993.0,84.6484,84.8327,84.6096,84.726,13993.0
2022-09-20 14:30:00,87.27,87.45,87.25,87.37,19613.0,84.6581,84.8327,84.6387,84.7551,19613.0
2022-09-20 14:40:00,87.39,87.84,87.24,87.76,22008.0,84.7745,85.211,84.629,85.1334,22008.0
2022-09-20 14:50:00,87.76,88.06,87.76,87.94,16744.0,85.1334,85.4244,85.1334,85.308,16744.0
2022-09-20 15:00:00,87.94,88.15,87.85,87.91,20553.0,85.308,85.5117,85.2207,85.2789,20553.0
2022-09-20 15:10:00,87.93,88.23,87.91,88.21,20129.0,85.2983,85.5893,85.2789,85.5699,20129.0
2022-09-20 15:20:00,88.22,88.47,88.19,88.4,26079.0,85.5796,85.8221,85.5505,85.7542,26079.0
2022-09-20 15:30:00,88.38,88.66,88.2,88.57,51137.0,85.7348,86.0065,85.5602,85.9192,51137.0
2022-09-20 15:40:00,88.56,88.65,88.4,88.41,51947.0,85.9095,85.9968,85.7542,85.7639,51947.0
2022-09-20 15:50:00,88.38,88.43,88.17,88.33,189964.0,85.7348,85.7833,85.5311,85.6863,189964.0
2022-09-21 09:30:00,88.95,89.95,88.94,89.2,25653.0,86.2878,87.2579,86.2781,86.5303,25653.0
2022-09-21 09:40:00,89.23,89.27,89.03,89.13,17211.0,86.5594,86.5982,86.3654,86.4624,17211.0
2022-09-21 09:50:00,89.11,89.17,88.94,88.95,6557.0,86.443,86.5012,86.2781,86.2878,6557.0
2022-09-21 10:00:00,88.94,89.09,88.77,89.04,12434.0,86.2781,86.4236,86.1132,86.3751,12434.0
2022-09-21 10:10:00,89.02,89.07,88.84,88.94,14546.0,86.3557,86.4042,86.1811,86.2781,14546.0
2022-09-21 10:20:00,88.97,89.12,88.85,89.08,14227.0,86.3072,86.4527,86.1908,86.4139,14227.0
2022-09-21 10:30:00,89.04,89.04,88.83,88.86,14854.0,86.3751,86.3751,86.1714,86.2005,14854.0
2022-09-21 10:40:00,88.88,88.94,88.75,88.83,12497.0,86.2199,86.2781,86.0938,86.1714,12497.0
2022-09-21 10:50:00,88.84,89.02,88.84,89.01,9755.0,86.1811,86.3557,86.1811,86.346,9755.0
2022-09-21 11:00:00,89.03,89.04,88.86,88.93,10413.0,86.3654,86.3751,86.2005,86.2684,10413.0
2022-09-21 11:10:00,88.93,89.24,88.93,89.24,12494.0,86.2684,86.5691,86.2684,86.5691,12494.0
2022-09-21 11:20:00,89.21,89.45,89.16,89.4,11116.0,86.54,86.7728,86.4915,86.7243,11116.0
2022-09-21 11:30:00,89.38,89.5,89.36,89.37,13414.0,86.7049,86.8213,86.6855,86.6952,13414.0
2022-09-21 11:40:00,89.39,89.4,89.16,89.18,12967.0,86.7146,86.7243,86.4915,86.5109,12967.0
2022-09-21 11:50:00,89.16,89.29,89.16,89.27,11961.0,86.4915,86.6176,86.4915,86.5982,11961.0
2022-09-21 12:00:00,89.27,89.47,89.26,89.38,10904.0,86.5982,86.7922,86.5885,86.7049,10904.0
2022-09-21 12:10:00,89.37,89.56,89.37,89.54,10814.0,86.6952,86.8795,86.6952,86.8601,10814.0
2022-09-21 12:20:00,89.52,89.59,89.42,89.59,11727.0,86.8407,86.9086,86.7437,86.9086,11727.0
2022-09-21 12:30:00,89.57,89.66,89.54,89.59,19514.0,86.8892,86.9765,86.8601,86.9086,19514.0
2022-09-21 12:40:00,89.6,89.65,89.5,89.52,12754.0,86.9183,86.9668,86.8213,86.8407,12754.0
2022-09-21 12:50:00,89.54,89.54,89.32,89.33,8548.0,86.8601,86.8601,86.6467,86.6564,8548.0
2022-09-21 13:00:00,89.31,89.4,89.29,89.38,6056.0,86.637,86.7243,86.6176,86.7049,6056.0
2022-09-21 13:10:00,89.38,89.39,89.04,89.09,11860.0,86.7049,86.7146,86.3751,86.4236,11860.0
2022-09-21 13:20:00,89.09,89.37,89.03,89.34,47595.0,86.4236,86.6952,86.3654,86.6661,47595.0
2022-09-21 13:30:00,89.34,89.45,89.3,89.39,14641.0,86.6661,86.7728,86.6273,86.7146,14641.0
2022-09-21 13:40:00,89.44,89.57,89.43,89.51,14050.0,86.7631,86.8892,86.7534,86.831,14050.0
2022-09-21 13:50:00,89.5,89.71,89.4,89.71,15857.0,86.8213,87.025,86.7243,87.025,15857.0
2022-09-21 14:00:00,89.65,89.65,87.92,88.85,131291.0,86.9668,86.9668,85.2886,86.1908,131291.0
2022-09-21 14:10:00,88.8,88.85,88.25,88.65,78163.0,86.1423,86.1908,85.6087,85.9968,78163.0
2022-09-21 14:20:00,88.61,89.19,88.61,88.94,42238.0,85.958,86.5206,85.958,86.2781,42238.0
2022-09-21 14:30:00,88.9,90.07,88.61,89.93,120305.0,86.2393,87.3743,85.958,87.2385,120305.0
2022-09-21 14:40:00,89.88,90.86,89.62,89.95,88406.0,87.1899,88.1406,86.9377,87.2579,88406.0
2022-09-21 14:50:00,89.92,90.26,89.66,90.15,42970.0,87.2287,87.5586,86.9765,87.4519,42970.0
2022-09-21 15:00:00,90.17,90.33,89.5,89.53,38154.0,87.4713,87.6265,86.8213,86.8504,38154.0
2022-09-21 15:10:00,89.55,89.98,88.86,89.5,57944.0,86.8698,87.287,86.2005,86.8213,57944.0
2022-09-21 15:20:00,89.41,89.47,88.67,88.71,37263.0,86.734,86.7922,86.0162,86.055,37263.0
2022-09-21 15:30:00,88.62,88.83,88.23,88.42,91782.0,85.9677,86.1714,85.5893,85.7736,91782.0
2022-09-21 15:40:00,88.39,88.39,87.58,87.66,53309.0,85.7445,85.7445,84.9588,85.0364,53309.0
2022-09-21 15:50:00,87.72,88.09,87.71,87.85,235690.0,85.0946,85.4535,85.0849,85.2207,235690.0
2022-09-22 09:30:00,87.74,88.24,87.47,87.99,68281.0,85.114,85.599,84.8521,85.3565,68281.0
2022-09-22 09:40:00,88.0,88.15,87.38,87.65,118068.0,85.3662,85.5117,84.7648,85.0267,118068.0
2022-09-22 09:50:00,87.64,87.71,87.27,87.49,209562.0,85.017,85.0849,84.6581,84.8715,209562.0
2022-09-22 10:00:00,87.49,87.57,87.01,87.33,270253.0,84.8715,84.9491,84.4058,84.7163,270253.0
2022-09-22 10:10:00,87.26,87.93,87.2,87.25,33472.0,84.6484,85.2983,84.5902,84.6387,33472.0
2022-09-22 10:20:00,87.3,87.42,87.13,87.41,31241.0,84.6872,84.8036,84.5223,84.7939,31241.0
2022-09-22 10:30:00,87.42,87.56,87.17,87.29,34110.0,84.8036,84.9394,84.5611,84.6775,34110.0
2022-09-22 10:40:00,87.27,87.37,87.14,87.33,41645.0,84.6581,84.7551,84.532,84.7163,41645.0
2022-09-22 10:50:00,87.33,87.33,87.0,87.05,21284.0,84.7163,84.7163,84.3961,84.4446,21284.0
2022-09-22 11:00:00,87.05,87.49,87.02,87.37,89257.0,84.4446,84.8715,84.4155,84.7551,89257.0
2022-09-22 11:10:00,87.37,87.37,87.16,87.23,63385.0,84.7551,84.7551,84.5514,84.6193,63385.0
2022-09-22 11:20:00,87.24,87.29,87.08,87.15,59149.0,84.629,84.6775,84.4737,84.5417,59149.0
2022-09-22 11:30:00,87.15,87.37,87.05,87.09,27268.0,84.5417,84.7551,84.4446,84.4834,27268.0
2022-09-22 11:40:00,87.05,87.4,87.05,87.25,46513.0,84.4446,84.7842,84.4446,84.6387,46513.0
2022-09-22 11:50:00,87.22,87.33,87.11,87.18,163368.0,84.6096,84.7163,84.5029,84.5708,163368.0
2022-09-22 12:00:00,87.18,87.32,87.16,87.24,48464.0,84.5708,84.7066,84.5514,84.629,48464.0
2022-09-22 12:10:00,87.23,87.25,86.61,86.79,105933.0,84.6193,84.6387,84.0178,84.1924,105933.0
2022-09-22 12:20:00,86.78,87.07,86.58,86.92,42928.0,84.1827,84.464,83.9887,84.3185,42928.0
2022-09-22 12:30:00,86.91,87.26,86.86,87.22,27115.0,84.3088,84.6484,84.2603,84.6096,27115.0
2022-09-22 12:40:00,87.26,87.35,87.18,87.24,17861.0,84.6484,84.7357,84.5708,84.629,17861.0
2022-09-22 12:50:00,87.24,87.32,87.09,87.18,18721.0,84.629,84.7066,84.4834,84.5708,18721.0
2022-09-22 13:00:00,87.17,87.19,86.97,87.02,21765.0,84.5611,84.5805,84.367,84.4155,21765.0
2022-09-22 13:10:00,87.04,87.09,86.68,86.72,19008.0,84.4349,84.4834,84.0857,84.1245,19008.0
2022-09-22 13:20:00,86.71,86.94,86.67,86.94,25888.0,84.1148,84.3379,84.076,84.3379,25888.0
2022-09-22 13:30:00,86.95,87.06,86.83,86.89,19027.0,84.3476,84.4543,84.2312,84.2894,19027.0
2022-09-22 13:40:00,86.86,87.0,86.82,86.94,28136.0,84.2603,84.3961,84.2215,84.3379,28136.0
2022-09-22 13:50:00,86.94,87.07,86.88,86.88,14759.0,84.3379,84.464,84.2797,84.2797,14759.0
2022-09-22 14:00:00,86.89,86.93,86.51,86.6,31667.0,84.2894,84.3282,83.9208,84.0081,31667.0
2022-09-22 14:10:00,86.59,86.63,86.31,86.41,12892.0,83.9984,84.0372,83.7268,83.8238,12892.0
2022-09-22 14:20:00,86.42,86.47,86.01,86.47,35777.0,83.8335,83.882,83.4358,83.882,35777.0
2022-09-22 14:30:00,86.46,86.58,86.36,86.56,45445.0,83.8723,83.9887,83.7753,83.9693,45445.0
2022-09-22 14:40:00,86.56,86.58,86.27,86.38,18894.0,83.9693,83.9887,83.688,83.7947,18894.0
2022-09-22 14:50:00,86.39,86.76,86.38,86.7,30827.0,83.8044,84.1633,83.7947,84.1051,30827.0
2022-09-22 15:00:00,86.72,87.09,86.72,86.75,38913.0,84.1245,84.4834,84.1245,84.1536,38913.0
2022-09-22 15:10:00,86.77,86.97,86.68,86.68,26846.0,84.173,84.367,84.0857,84.0857,26846.0
2022-09-22 15:20:00,86.68,86.8,86.58,86.8,30329.0,84.0857,84.2021,83.9887,84.2021,30329.0
2022-09-22 15:30:00,86.83,87.0,86.72,86.75,57667.0,84.2312,84.3961,84.1245,84.1536,57667.0
2022-09-22 15:40:00,86.75,87.01,86.59,86.98,87594.0,84.1536,84.4058,83.9984,84.3767,87594.0
2022-09-22 15:50:00,86.97,86.97,86.39,86.63,423658.0,84.367,84.367,83.8044,84.0372,423658.0
2022-09-23 09:30:00,86.01,86.05,85.6,85.76,58633.0,83.4358,83.4746,83.038,83.1933,58633.0
2022-09-23 09:40:00,85.77,86.04,85.59,85.59,32470.0,83.203,83.4649,83.0283,83.0283,32470.0
2022-09-23 09:50:00,85.53,85.53,85.16,85.23,45979.0,82.9701,82.9701,82.6112,82.6791,45979.0
2022-09-23 10:00:00,85.23,85.4,85.05,85.27,46793.0,82.6791,82.844,82.5045,82.7179,46793.0
2022-09-23 10:10:00,85.33,85.45,84.95,85.06,47438.0,82.7761,82.8925,82.4075,82.5142,47438.0
2022-09-23 10:20:00,85.03,85.03,84.57,84.9,30000.0,82.4851,82.4851,82.0389,82.359,30000.0
2022-09-23 10:30:00,84.87,85.08,84.8,84.84,43141.0,82.3299,82.5336,82.262,82.3008,43141.0
2022-09-23 10:40:00,84.85,84.9,84.64,84.78,30184.0,82.3105,82.359,82.1068,82.2426,30184.0
2022-09-23 10:50:00,84.72,85.14,84.64,84.97,56325.0,82.1844,82.5918,82.1068,82.4269,56325.0
2022-09-23 11:00:00,84.96,84.97,84.63,84.79,35588.0,82.4172,82.4269,82.0971,82.2523,35588.0
2022-09-23 11:10:00,84.81,84.86,84.69,84.77,53416.0,82.2717,82.3202,82.1553,82.2329,53416.0
2022-09-23 11:20:00,84.74,84.85,84.55,84.62,51053.0,82.2038,82.3105,82.0195,82.0874,51053.0
2022-09-23 11:30:00,84.63,84.71,84.52,84.52,16282.0,82.0971,82.1747,81.9904,81.9904,16282.0
2022-09-23 11:40:00,84.51,84.51,84.0,84.1,47927.0,81.9807,81.9807,81.4859,81.5829,47927.0
2022-09-23 11:50:00,84.12,84.17,83.95,84.05,33469.0,81.6023,81.6508,81.4374,81.5344,33469.0
2022-09-23 12:00:00,84.06,84.06,83.77,83.8,24304.0,81.5441,81.5441,81.2628,81.2919,24304.0
2022-09-23 12:10:00,83.81,83.81,83.56,83.65,27108.0,81.3016,81.3016,81.0591,81.1464,27108.0
2022-09-23 12:20:00,83.64,83.7,83.23,83.23,37924.0,81.1367,81.1949,80.739,80.739,37924.0
2022-09-23 12:30:00,83.23,83.39,83.19,83.37,63973.0,80.739,80.8942,80.7002,80.8748,63973.0
2022-09-23 12:40:00,83.35,83.86,83.34,83.82,50530.0,80.8554,81.3501,80.8457,81.3113,50530.0
2022-09-23 12:50:00,83.81,84.0,83.8,83.89,37221.0,81.3016,81.4859,81.2919,81.3792,37221.0
2022-09-23 13:00:00,83.87,84.0,83.69,83.69,32713.0,81.3598,81.4859,81.1852,81.1852,32713.0
2022-09-23 13:10:00,83.7,83.94,83.66,83.81,30139.0,81.1949,81.4277,81.1561,81.3016,30139.0
2022-09-23 13:20:00,83.8,83.81,83.43,83.5,26186.0,81.2919,81.3016,80.933,81.0009,26186.0
2022-09-23 13:30:00,83.53,83.6,83.34,83.39,25596.0,81.03,81.0979,80.8457,80.8942,25596.0
2022-09-23 13:40:00,83.39,83.45,83.26,83.39,32733.0,80.8942,80.9524,80.7681,80.8942,32733.0
2022-09-23 13:50:00,83.39,83.53,83.34,83.45,29631.0,80.8942,81.03,80.8457,80.9524,29631.0
2022-09-23 14:00:00,83.46,83.69,83.34,83.38,37368.0,80.9621,81.1852,80.8457,80.8845,37368.0
2022-09-23 14:10:00,83.4,83.42,83.06,83.16,21015.0,80.9039,80.9233,80.5741,80.6711,21015.0
2022-09-23 14:20:00,83.18,83.54,83.13,83.52,16482.0,80.6905,81.0397,80.642,81.0203,16482.0
2022-09-23 14:30:00,83.53,83.56,83.26,83.32,24535.0,81.03,81.0591,80.7681,80.8263,24535.0
2022-09-23 14:40:00,83.31,83.42,83.26,83.37,22137.0,80.8166,80.9233,80.7681,80.8748,22137.0
2022-09-23 14:50:00,83.35,83.44,83.27,83.34,36217.0,80.8554,80.9427,80.7778,80.8457,36217.0
2022-09-23 15:00:00,83.35,83.94,83.35,83.81,26162.0,80.8554,81.4277,80.8554,81.3016,26162.0
2022-09-23 15:10:00,83.84,84.18,83.66,83.96,31905.0,81.3307,81.6605,81.1561,81.4471,31905.0
2022-09-23 15:20:00,83.91,84.04,83.66,84.04,109272.0,81.3986,81.5247,81.1561,81.5247,109272.0
2022-09-23 15:30:00,84.03,84.18,83.87,84.15,67941.0,81.515,81.6605,81.3598,81.6314,67941.0
2022-09-23 15:40:00,84.16,84.32,84.03,84.16,159565.0,81.6411,81.7964,81.515,81.6411,159565.0
2022-09-23 15:50:00,84.14,84.48,84.03,84.44,236970.0,81.6217,81.9516,81.515,81.9128,236970.0
2022-09-26 09:30:00,84.95,86.01,84.74,85.92,60619.0,82.4075,83.4358,82.2038,83.3485,60619.0
2022-09-26 09:40:00,85.93,85.93,85.4,85.88,74564.0,83.3582,83.3582,82.844,83.3097,74564.0
2022-09-26 09:50:00,85.84,86.05,85.74,85.82,65020.0,83.2709,83.4746,83.1739,83.2515,65020.0
2022-09-26 10:00:00,85.75,85.81,84.99,85.12,46512.0,83.1836,83.2418,82.4463,82.5724,46512.0
2022-09-26 10:10:00,85.11,85.7,85.02,85.55,60923.0,82.5627,83.1351,82.4754,82.9895,60923.0
2022-09-26 10:20:00,85.54,85.57,85.01,85.12,20356.0,82.9798,83.0089,82.4657,82.5724,20356.0
2022-09-26 10:30:00,85.1,85.17,84.85,84.93,21442.0,82.553,82.6209,82.3105,82.3881,21442.0
2022-09-26 10:40:00,84.93,84.94,84.65,84.73,18702.0,82.3881,82.3978,82.1165,82.1941,18702.0
2022-09-26 10:50:00,84.75,84.85,84.66,84.81,29313.0,82.2135,82.3105,82.1262,82.2717,29313.0
2022-09-26 11:00:00,84.82,84.84,84.29,84.29,31898.0,82.2814,82.3008,81.7673,81.7673,31898.0
2022-09-26 11:10:00,84.27,84.4,84.18,84.24,25565.0,81.7479,81.874,81.6605,81.7187,25565.0
2022-09-26 11:20:00,84.24,84.37,83.97,84.02,19474.0,81.7187,81.8449,81.4568,81.5053,19474.0
2022-09-26 11:30:00,84.02,84.27,84.01,84.22,24656.0,81.5053,81.7479,81.4956,81.6993,24656.0
2022-09-26 11:40:00,84.24,84.41,84.0,84.15,47990.0,81.7187,81.8837,81.4859,81.6314,47990.0
2022-09-26 11:50:00,84.12,84.18,83.99,84.0,48309.0,81.6023,81.6605,81.4762,81.4859,48309.0
2022-09-26 12:00:00,83.99,83.99,83.69,83.88,24803.0,81.4762,81.4762,81.1852,81.3695,24803.0
2022-09-26 12:10:00,83.87,84.07,83.81,83.99,24262.0,81.3598,81.5538,81.3016,81.4762,24262.0
2022-09-26 12:20:00,84.01,84.01,83.53,83.63,25670.0,81.4956,81.4956,81.03,81.127,25670.0
2022-09-26 12:30:00,83.61,83.63,83.35,83.38,20517.0,81.1076,81.127,80.8554,80.8845,20517.0
2022-09-26 12:40:00,83.36,83.4,83.18,83.34,23974.0,80.8651,80.9039,80.6905,80.8457,23974.0
2022-09-26 12:50:00,83.38,83.63,83.38,83.56,15081.0,80.8845,81.127,80.8845,81.0591,15081.0
2022-09-26 13:00:00,83.54,83.57,83.11,83.22,20109.0,81.0397,81.0688,80.6226,80.7293,20109.0
2022-09-26 13:10:00,83.22,83.22,82.86,82.95,20973.0,80.7293,80.7293,80.3801,80.4674,20973.0
2022-09-26 13:20:00,82.93,83.1,82.84,82.86,40337.0,80.448,80.6129,80.3606,80.3801,40337.0
2022-09-26 13:30:00,82.85,83.13,82.84,83.01,42212.0,80.3704,80.642,80.3606,80.5256,42212.0
2022-09-26 13:40:00,83.02,83.19,82.94,83.1,25639.0,80.5353,80.7002,80.4577,80.6129,25639.0
2022-09-26 13:50:00,83.11,83.26,82.95,82.95,22529.0,80.6226,80.7681,80.4674,80.4674,22529.0
2022-09-26 14:00:00,82.95,83.28,82.92,83.22,28747.0,80.4674,80.7875,80.4383,80.7293,28747.0
2022-09-26 14:10:00,83.22,83.24,83.01,83.12,22816.0,80.7293,80.7487,80.5256,80.6323,22816.0
2022-09-26 14:20:00,83.07,83.1,82.92,82.93,24328.0,80.5838,80.6129,80.4383,80.448,24328.0
2022-09-26 14:30:00,82.94,83.12,82.94,83.03,18211.0,80.4577,80.6323,80.4577,80.545,18211.0
2022-09-26 14:40:00,83.06,83.38,82.94,83.35,26671.0,80.5741,80.8845,80.4577,80.8554,26671.0
2022-09-26 14:50:00,83.33,83.45,83.24,83.31,33780.0,80.836,80.9524,80.7487,80.8166,33780.0
2022-09-26 15:00:00,83.3,83.42,83.14,83.4,25227.0,80.8069,80.9233,80.6517,80.9039,25227.0
2022-09-26 15:10:00,83.41,83.55,83.2,83.47,25078.0,80.9136,81.0494,80.7099,80.9718,25078.0
2022-09-26 15:20:00,83.46,83.52,83.21,83.35,27346.0,80.9621,81.0203,80.7196,80.8554,27346.0
2022-09-26 15:30:00,83.34,83.34,83.03,83.09,42895.0,80.8457,80.8457,80.545,80.6032,42895.0
2022-09-26 15:40:00,83.09,83.25,82.96,83.24,74761.0,80.6032,80.7584,80.4771,80.7487,74761.0
2022-09-26 15:50:00,83.22,83.5,82.85,82.94,233357.0,80.7293,81.0009,80.3704,80.4577,233357.0
2022-09-27 09:30:00,83.72,85.49,83.72,85.29,71763.0,81.2143,82.9313,81.2143,82.7373,71763.0
2022-09-27 09:40:00,85.29,85.34,84.5,84.5,66031.0,82.7373,82.7858,81.971,81.971,66031.0
2022-09-27 09:50:00,84.46,84.7,84.05,84.68,23624.0,81.9322,82.165,81.5344,82.1456,23624.0
2022-09-27 10:00:00,84.68,84.8,83.75,83.86,58936.0,82.1456,82.262,81.2434,81.3501,58936.0
2022-09-27 10:10:00,83.88,84.17,83.85,84.01,19674.0,81.3695,81.6508,81.3404,81.4956,19674.0
2022-09-27 10:20:00,84.0,84.47,83.96,84.08,10024.0,81.4859,81.9419,81.4471,81.5635,10024.0
2022-09-27 10:30:00,84.09,84.67,84.09,84.41,100375.0,81.5732,82.1359,81.5732,81.8837,100375.0
2022-09-27 10:40:00,84.39,84.63,84.34,84.47,22268.0,81.8643,82.0971,81.8158,81.9419,22268.0
2022-09-27 10:50:00,84.52,84.53,84.25,84.42,12164.0,81.9904,82.0001,81.7284,81.8934,12164.0
2022-09-27 11:00:00,84.41,84.48,83.97,84.27,15704.0,81.8837,81.9516,81.4568,81.7479,15704.0
2022-09-27 11:10:00,84.29,84.29,83.86,83.91,18984.0,81.7673,81.7673,81.3501,81.3986,18984.0
2022-09-27 11:20:00,83.91,84.06,83.48,83.59,15173.0,81.3986,81.5441,80.9815,81.0882,15173.0
2022-09-27 11:30:00,83.58,83.91,83.56,83.8,12893.0,81.0785,81.3986,81.0591,81.2919,12893.0
2022-09-27 11:40:00,83.74,83.89,83.48,83.51,17597.0,81.2337,81.3792,80.9815,81.0106,17597.0
2022-09-27 11:50:00,83.52,83.63,83.12,83.15,93333.0,81.0203,81.127,80.6323,80.6614,93333.0
2022-09-27 12:00:00,83.13,83.26,82.9,83.0,20244.0,80.642,80.7681,80.4189,80.5159,20244.0
2022-09-27 12:10:00,82.99,83.01,82.53,82.54,14665.0,80.5062,80.5256,80.0599,80.0696,14665.0
2022-09-27 12:20:00,82.55,82.87,82.55,82.74,26434.0,80.0793,80.3898,80.0793,80.2636,26434.0
2022-09-27 12:30:00,82.73,82.91,82.72,82.83,14556.0,80.2539,80.4286,80.2442,80.3509,14556.0
2022-09-27 12:40:00,82.76,83.0,82.74,82.95,13500.0,80.283,80.5159,80.2636,80.4674,13500.0
2022-09-27 12:50:00,82.97,83.23,82.8,83.12,15475.0,80.4868,80.739,80.3218,80.6323,15475.0
2022-09-27 13:00:00,83.11,83.11,82.76,82.92,20294.0,80.6226,80.6226,80.283,80.4383,20294.0
2022-09-27 13:10:00,82.93,83.12,82.75,83.0,23463.0,80.448,80.6323,80.2733,80.5159,23463.0
2022-09-27 13:20:00,83.02,83.03,82.88,82.97,20040.0,80.5353,80.545,80.3995,80.4868,20040.0
2022-09-27 13:30:00,82.89,83.14,82.88,83.01,11443.0,80.4092,80.6517,80.3995,80.5256,11443.0
2022-09-27 13:40:00,83.04,83.21,82.95,83.16,16548.0,80.5547,80.7196,80.4674,80.6711,16548.0
2022-09-27 13:50:00,83.13,83.23,82.97,83.09,15292.0,80.642,80.739,80.4868,80.6032,15292.0
2022-09-27 14:00:00,83.07,83.34,83.06,83.27,13744.0,80.5838,80.8457,80.5741,80.7778,13744.0
2022-09-27 14:10:00,83.27,83.3,83.05,83.07,13513.0,80.7778,80.8069,80.5644,80.5838,13513.0
2022-09-27 14:20:00,83.06,83.38,83.05,83.38,24714.0,80.5741,80.8845,80.5644,80.8845,24714.0
2022-09-27 14:30:00,83.37,83.75,83.29,83.7,23433.0,80.8748,81.2434,80.7972,81.1949,23433.0
2022-09-27 14:40:00,83.7,84.15,83.69,84.15,39001.0,81.1949,81.6314,81.1852,81.6314,39001.0
2022-09-27 14:50:00,84.1,84.28,84.02,84.21,29244.0,81.5829,81.7576,81.5053,81.6896,29244.0
2022-09-27 15:00:00,84.22,84.27,83.95,84.24,42716.0,81.6993,81.7479,81.4374,81.7187,42716.0
2022-09-27 15:10:00,84.26,84.32,84.02,84.28,58524.0,81.7381,81.7964,81.5053,81.7576,58524.0
2022-09-27 15:20:00,84.27,84.4,84.12,84.23,24478.0,81.7479,81.874,81.6023,81.709,24478.0
2022-09-27 15:30:00,84.24,84.3,83.99,84.22,30350.0,81.7187,81.777,81.4762,81.6993,30350.0
2022-09-27 15:40:00,84.22,84.47,84.08,84.31,50620.0,81.6993,81.9419,81.5635,81.7867,50620.0
2022-09-27 15:50:00,84.3,84.6,84.27,84.39,189038.0,81.777,82.068,81.7479,81.8643,189038.0
2022-09-28 09:30:00,85.19,85.46,84.66,85.24,53011.0,82.6403,82.9022,82.1262,82.6888,53011.0
2022-09-28 09:40:00,85.31,85.44,85.01,85.36,17551.0,82.7567,82.8828,82.4657,82.8052,17551.0
2022-09-28 09:50:00,85.34,86.07,85.33,85.99,19273.0,82.7858,83.494,82.7761,83.4164,19273.0
2022-09-28 10:00:00,85.97,86.1,85.29,85.34,16176.0,83.397,83.5231,82.7373,82.7858,16176.0
2022-09-28 10:10:00,85.29,85.58,85.23,85.55,15272.0,82.7373,83.0186,82.6791,82.9895,15272.0
2022-09-28 10:20:00,85.58,86.01,85.54,85.98,23229.0,83.0186,83.4358,82.9798,83.4067,23229.0
2022-09-28 10:30:00,85.95,86.16,85.79,85.98,16229.0,83.3776,83.5813,83.2224,83.4067,16229.0
2022-09-28 10:40:00,86.0,86.44,85.89,86.31,23122.0,83.4261,83.8529,83.3194,83.7268,23122.0
2022-09-28 10:50:00,86.3,86.44,86.12,86.21,26164.0,83.7171,83.8529,83.5425,83.6298,26164.0
2022-09-28 11:00:00,86.16,86.45,86.14,86.26,27435.0,83.5813,83.8626,83.5619,83.6783,27435.0
2022-09-28 11:10:00,86.23,86.59,86.2,86.57,19275.0,83.6492,83.9984,83.6201,83.979,19275.0
2022-09-28 11:20:00,86.6,86.79,86.32,86.34,25076.0,84.0081,84.1924,83.7365,83.7559,25076.0
2022-09-28 11:30:00,86.35,86.38,86.02,86.12,45695.0,83.7656,83.7947,83.4455,83.5425,45695.0
2022-09-28 11:40:00,86.14,86.48,86.09,86.39,18047.0,83.5619,83.8917,83.5134,83.8044,18047.0
2022-09-28 11:50:00,86.4,86.65,86.36,86.56,18823.0,83.8141,84.0566,83.7753,83.9693,18823.0
2022-09-28 12:00:00,86.55,86.65,86.51,86.54,15532.0,83.9596,84.0566,83.9208,83.9499,15532.0
2022-09-28 12:10:00,86.55,86.78,86.51,86.78,18134.0,83.9596,84.1827,83.9208,84.1827,18134.0
2022-09-28 12:20:00,86.8,86.8,86.39,86.4,19537.0,84.2021,84.2021,83.8044,83.8141,19537.0
2022-09-28 12:30:00,86.37,86.46,86.26,86.37,14775.0,83.785,83.8723,83.6783,83.785,14775.0
2022-09-28 12:40:00,86.42,86.63,86.38,86.54,13370.0,83.8335,84.0372,83.7947,83.9499,13370.0
2022-09-28 12:50:00,86.54,86.55,86.41,86.5,27337.0,83.9499,83.9596,83.8238,83.9111,27337.0
2022-09-28 13:00:00,86.52,86.77,86.4,86.76,19925.0,83.9305,84.173,83.8141,84.1633,19925.0
2022-09-28 13:10:00,86.76,86.76,86.57,86.76,23883.0,84.1633,84.1633,83.979,84.1633,23883.0
2022-09-28 13:20:00,86.74,86.91,86.62,86.69,39658.0,84.1439,84.3088,84.0275,84.0954,39658.0
2022-09-28 13:30:00,86.64,86.76,86.57,86.76,18723.0,84.0469,84.1633,83.979,84.1633,18723.0
2022-09-28 13:40:00,86.75,86.84,86.58,86.65,15095.0,84.1536,84.2409,83.9887,84.0566,15095.0
2022-09-28 13:50:00,86.64,86.67,86.44,86.64,16756.0,84.0469,84.076,83.8529,84.0469,16756.0
2022-09-28 14:00:00,86.64,86.89,86.63,86.89,16117.0,84.0469,84.2894,84.0372,84.2894,16117.0
2022-09-28 14:10:00,86.9,87.01,86.8,86.91,21177.0,84.2991,84.4058,84.2021,84.3088,21177.0
2022-09-28 14:20:00,86.9,86.9,86.73,86.78,18641.0,84.2991,84.2991,84.1342,84.1827,18641.0
2022-09-28 14:30:00,86.78,87.07,86.78,87.07,18987.0,84.1827,84.464,84.1827,84.464,18987.0
2022-09-28 14:40:00,87.04,87.04,86.73,86.79,19795.0,84.4349,84.4349,84.1342,84.1924,19795.0
2022-09-28 14:50:00,86.81,87.11,86.81,86.98,16176.0,84.2118,84.5029,84.2118,84.3767,16176.0
2022-09-28 15:00:00,86.98,87.39,86.97,87.25,37480.0,84.3767,84.7745,84.367,84.6387,37480.0
2022-09-28 15:10:00,87.22,87.39,87.13,87.17,19044.0,84.6096,84.7745,84.5223,84.5611,19044.0
2022-09-28 15:20:00,87.19,87.39,87.15,87.33,25864.0,84.5805,84.7745,84.5417,84.7163,25864.0
2022-09-28 15:30:00,87.33,87.54,87.32,87.52,37726.0,84.7163,84.92,84.7066,84.9006,37726.0
2022-09-28 15:40:00,87.53,87.64,87.46,87.57,49505.0,84.9103,85.017,84.8424,84.9491,49505.0
2022-09-28 15:50:00,87.56,87.57,86.96,86.98,264820.0,84.9394,84.9491,84.3573,84.3767,264820.0
2022-09-29 09:30:00,86.15,86.15,84.7,84.89,44900.0,83.5716,83.5716,82.165,82.3493,44900.0
2022-09-29 09:40:00,84.87,85.16,84.51,84.65,17938.0,82.3299,82.6112,81.9807,82.1165,17938.0
2022-09-29 09:50:00,84.67,84.94,84.5,84.5,25822.0,82.1359,82.3978,81.971,81.971,25822.0
2022-09-29 10:00:00,84.48,84.59,84.16,84.25,38060.0,81.9516,82.0583,81.6411,81.7284,38060.0
2022-09-29 10:10:00,84.26,84.32,83.83,84.13,51694.0,81.7381,81.7964,81.321,81.612,51694.0
2022-09-29 10:20:00,84.16,84.2,83.77,83.95,33163.0,81.6411,81.6799,81.2628,81.4374,33163.0
2022-09-29 10:30:00,83.95,83.95,83.47,83.77,40743.0,81.4374,81.4374,80.9718,81.2628,40743.0
2022-09-29 10:40:00,83.77,84.19,83.75,84.01,27352.0,81.2628,81.6702,81.2434,81.4956,27352.0
2022-09-29 10:50:00,83.96,84.28,83.89,84.19,21463.0,81.4471,81.7576,81.3792,81.6702,21463.0
2022-09-29 11:00:00,84.19,84.74,84.17,84.74,29457.0,81.6702,82.2038,81.6508,82.2038,29457.0
2022-09-29 11:10:00,84.76,84.78,84.29,84.46,38431.0,82.2232,82.2426,81.7673,81.9322,38431.0
2022-09-29 11:20:00,84.43,84.43,84.27,84.43,17058.0,81.9031,81.9031,81.7479,81.9031,17058.0
2022-09-29 11:30:00,84.44,84.55,84.33,84.42,8564.0,81.9128,82.0195,81.8061,81.8934,8564.0
2022-09-29 11:40:00,84.44,84.45,84.32,84.36,27626.0,81.9128,81.9225,81.7964,81.8352,27626.0
2022-09-29 11:50:00,84.36,84.76,84.35,84.49,27322.0,81.8352,82.2232,81.8255,81.9613,27322.0
2022-09-29 12:00:00,84.49,84.68,84.42,84.46,56374.0,81.9613,82.1456,81.8934,81.9322,56374.0
2022-09-29 12:10:00,84.46,84.47,83.98,83.98,17408.0,81.9322,81.9419,81.4665,81.4665,17408.0
2022-09-29 12:20:00,83.97,84.06,83.93,84.05,10614.0,81.4568,81.5441,81.418,81.5344,10614.0
2022-09-29 12:30:00,84.03,84.19,83.95,84.19,13884.0,81.515,81.6702,81.4374,81.6702,13884.0
2022-09-29 12:40:00,84.14,84.23,84.1,84.15,5358.0,81.6217,81.709,81.5829,81.6314,5358.0
2022-09-29 12:50:00,84.11,84.17,84.0,84.04,10702.0,81.5926,81.6508,81.4859,81.5247,10702.0
2022-09-29 13:00:00,84.03,84.03,83.83,83.84,10346.0,81.515,81.515,81.321,81.3307,10346.0
2022-09-29 13:10:00,83.79,83.94,83.73,83.8,22727.0,81.2822,81.4277,81.224,81.2919,22727.0
2022-09-29 13:20:00,83.76,83.82,83.63,83.74,10189.0,81.2531,81.3113,81.127,81.2337,10189.0
2022-09-29 13:30:00,83.72,83.97,83.67,83.91,10655.0,81.2143,81.4568,81.1658,81.3986,10655.0
2022-09-29 13:40:00,83.89,83.94,83.72,83.75,12248.0,81.3792,81.4277,81.2143,81.2434,12248.0
2022-09-29 13:50:00,83.73,83.74,83.25,83.26,17759.0,81.224,81.2337,80.7584,80.7681,17759.0
2022-09-29 14:00:00,83.21,83.41,83.17,83.33,31672.0,80.7196,80.9136,80.6808,80.836,31672.0
2022-09-29 14:10:00,83.37,83.45,83.27,83.27,11439.0,80.8748,80.9524,80.7778,80.7778,11439.0
2022-09-29 14:20:00,83.28,83.64,83.27,83.58,13370.0,80.7875,81.1367,80.7778,81.0785,13370.0
2022-09-29 14:30:00,83.59,83.8,83.56,83.76,41462.0,81.0882,81.2919,81.0591,81.2531,41462.0
2022-09-29 14:40:00,83.76,83.82,83.69,83.7,13132.0,81.2531,81.3113,81.1852,81.1949,13132.0
2022-09-29 14:50:00,83.69,83.73,83.49,83.5,15661.0,81.1852,81.224,80.9912,81.0009,15661.0
2022-09-29 15:00:00,83.47,83.68,83.47,83.51,18147.0,80.9718,81.1755,80.9718,81.0106,18147.0
2022-09-29 15:10:00,83.47,83.95,83.45,83.91,24776.0,80.9718,81.4374,80.9524,81.3986,24776.0
2022-09-29 15:20:00,83.9,84.03,83.69,83.75,40279.0,81.3889,81.515,81.1852,81.2434,40279.0
2022-09-29 15:30:00,83.74,84.16,83.72,83.97,54664.0,81.2337,81.6411,81.2143,81.4568,54664.0
2022-09-29 15:40:00,83.97,84.02,83.76,83.95,66082.0,81.4568,81.5053,81.2531,81.4374,66082.0
2022-09-29 15:50:00,83.97,84.12,83.86,84.06,208869.0,81.4568,81.6023,81.3501,81.5441,208869.0
2022-09-30 09:30:00,83.42,83.5,81.23,81.73,118073.0,80.9233,81.0009,78.7988,79.2839,118073.0
2022-09-30 09:40:00,81.76,82.41,81.63,82.2,115260.0,79.313,79.9435,79.1869,79.7398,115260.0
2022-09-30 09:50:00,82.2,84.06,82.19,83.69,82240.0,79.7398,81.5441,79.7301,81.1852,82240.0
2022-09-30 10:00:00,83.72,84.23,83.46,84.19,244563.0,81.2143,81.709,80.9621,81.6702,244563.0
2022-09-30 10:10:00,84.2,84.3,83.91,84.05,119755.0,81.6799,81.777,81.3986,81.5344,119755.0
2022-09-30 10:20:00,84.04,84.24,83.9,84.2,125648.0,81.5247,81.7187,81.3889,81.6799,125648.0
2022-09-30 10:30:00,84.21,84.69,84.13,84.35,60049.0,81.6896,82.1553,81.612,81.8255,60049.0
2022-09-30 10:40:00,84.35,84.61,84.25,84.59,177707.0,81.8255,82.0777,81.7284,82.0583,177707.0
2022-09-30 10:50:00,84.66,84.91,84.53,84.82,25626.0,82.1262,82.3687,82.0001,82.2814,25626.0
2022-09-30 11:00:00,84.83,85.39,84.61,85.32,94536.0,82.2911,82.8343,82.0777,82.7664,94536.0
2022-09-30 11:10:00,85.3,85.69,85.2,85.67,82731.0,82.747,83.1254,82.65,83.1059,82731.0
2022-09-30 11:20:00,85.65,85.98,85.65,85.88,73993.0,83.0865,83.4067,83.0865,83.3097,73993.0
2022-09-30 11:30:00,85.83,86.02,85.66,85.74,28115.0,83.2612,83.4455,83.0962,83.1739,28115.0
2022-09-30 11:40:00,85.75,85.92,85.63,85.81,50945.0,83.1836,83.3485,83.0671,83.2418,50945.0
2022-09-30 11:50:00,85.77,85.9,85.7,85.73,30347.0,83.203,83.3291,83.1351,83.1642,30347.0
2022-09-30 12:00:00,85.72,85.72,85.34,85.35,33103.0,83.1545,83.1545,82.7858,82.7955,33103.0
2022-09-30 12:10:00,85.31,85.44,85.12,85.12,11497.0,82.7567,82.8828,82.5724,82.5724,11497.0
2022-09-30 12:20:00,85.07,85.18,84.84,85.15,18179.0,82.5239,82.6306,82.3008,82.6015,18179.0
2022-09-30 12:30:00,85.12,85.56,85.11,85.54,22527.0,82.5724,82.9992,82.5627,82.9798,22527.0
2022-09-30 12:40:00,85.53,85.76,85.43,85.7,13831.0,82.9701,83.1933,82.8731,83.1351,13831.0
2022-09-30 12:50:00,85.72,85.75,85.58,85.66,10778.0,83.1545,83.1836,83.0186,83.0962,10778.0
2022-09-30 13:00:00,85.67,85.78,85.49,85.72,11463.0,83.1059,83.2127,82.9313,83.1545,11463.0
2022-09-30 13:10:00,85.73,85.89,85.65,85.68,10294.0,83.1642,83.3194,83.0865,83.1157,10294.0
2022-09-30 13:20:00,85.72,85.98,85.68,85.98,13231.0,83.1545,83.4067,83.1157,83.4067,13231.0
2022-09-30 13:30:00,85.98,86.0,85.47,85.48,17244.0,83.4067,83.4261,82.9119,82.9216,17244.0
2022-09-30 13:40:00,85.48,85.62,85.26,85.59,45145.0,82.9216,83.0574,82.7082,83.0283,45145.0
2022-09-30 13:50:00,85.57,85.59,85.29,85.56,33913.0,83.0089,83.0283,82.7373,82.9992,33913.0
2022-09-30 14:00:00,85.53,85.62,85.26,85.49,37089.0,82.9701,83.0574,82.7082,82.9313,37089.0
2022-09-30 14:10:00,85.48,85.75,85.47,85.6,23349.0,82.9216,83.1836,82.9119,83.038,23349.0
2022-09-30 14:20:00,85.63,85.64,85.31,85.4,13354.0,83.0671,83.0768,82.7567,82.844,13354.0
2022-09-30 14:30:00,85.41,85.44,85.08,85.15,15674.0,82.8537,82.8828,82.5336,82.6015,15674.0
2022-09-30 14:40:00,85.13,85.15,84.61,84.74,42113.0,82.5821,82.6015,82.0777,82.2038,42113.0
2022-09-30 14:50:00,84.8,84.94,84.7,84.89,25854.0,82.262,82.3978,82.165,82.3493,25854.0
2022-09-30 15:00:00,84.87,85.3,84.85,85.03,33335.0,82.3299,82.747,82.3105,82.4851,33335.0
2022-09-30 15:10:00,85.02,85.12,84.78,84.91,26348.0,82.4754,82.5724,82.2426,82.3687,26348.0
2022-09-30 15:20:00,84.89,84.93,84.61,84.9,37864.0,82.3493,82.3881,82.0777,82.359,37864.0
2022-09-30 15:30:00,84.91,85.06,84.55,84.63,40876.0,82.3687,82.5142,82.0195,82.0971,40876.0
2022-09-30 15:40:00,84.63,84.84,84.58,84.71,45992.0,82.0971,82.3008,82.0486,82.1747,45992.0
2022-09-30 15:50:00,84.7,84.7,84.17,84.27,326344.0,82.165,82.165,81.6508,81.7479,326344.0
2022-10-03 09:30:00,85.23,86.12,84.15,84.23,72612.0,82.6791,83.5425,81.6314,81.709,72612.0
2022-10-03 09:40:00,84.32,86.27,84.28,86.05,37308.0,81.7964,83.688,81.7576,83.4746,37308.0
2022-10-03 09:50:00,86.06,86.14,84.98,85.21,31999.0,83.4843,83.5619,82.4366,82.6597,31999.0
2022-10-03 10:00:00,85.28,86.94,85.23,86.51,50715.0,82.7276,84.3379,82.6791,83.9208,50715.0
2022-10-03 10:10:00,86.52,86.8,86.49,86.7,42537.0,83.9305,84.2021,83.9014,84.1051,42537.0
2022-10-03 10:20:00,86.76,87.37,86.59,87.25,32721.0,84.1633,84.7551,83.9984,84.6387,32721.0
2022-10-03 10:30:00,87.28,87.49,87.16,87.26,102038.0,84.6678,84.8715,84.5514,84.6484,102038.0
2022-10-03 10:40:00,87.26,87.28,86.89,87.11,31883.0,84.6484,84.6678,84.2894,84.5029,31883.0
2022-10-03 10:50:00,87.09,87.11,86.42,86.52,67472.0,84.4834,84.5029,83.8335,83.9305,67472.0
2022-10-03 11:00:00,86.55,86.56,86.3,86.49,39851.0,83.9596,83.9693,83.7171,83.9014,39851.0
2022-10-03 11:10:00,86.5,86.6,86.24,86.32,33154.0,83.9111,84.0081,83.6589,83.7365,33154.0
2022-10-03 11:20:00,86.26,86.37,86.12,86.37,19652.0,83.6783,83.785,83.5425,83.785,19652.0
2022-10-03 11:30:00,86.38,86.51,86.02,86.02,20264.0,83.7947,83.9208,83.4455,83.4455,20264.0
2022-10-03 11:40:00,85.97,85.97,85.69,85.83,18531.0,83.397,83.397,83.1254,83.2612,18531.0
2022-10-03 11:50:00,85.86,85.88,85.49,85.56,23590.0,83.2903,83.3097,82.9313,82.9992,23590.0
2022-10-03 12:00:00,85.58,85.82,85.52,85.82,31081.0,83.0186,83.2515,82.9604,83.2515,31081.0
2022-10-03 12:10:00,85.81,85.89,85.65,85.69,18238.0,83.2418,83.3194,83.0865,83.1254,18238.0
2022-10-03 12:20:00,85.7,85.92,85.58,85.74,19030.0,83.1351,83.3485,83.0186,83.1739,19030.0
2022-10-03 12:30:00,85.74,85.94,85.62,85.94,17617.0,83.1739,83.3679,83.0574,83.3679,17617.0
2022-10-03 12:40:00,85.94,86.05,85.84,85.9,13731.0,83.3679,83.4746,83.2709,83.3291,13731.0
2022-10-03 12:50:00,85.91,85.98,85.77,85.98,15328.0,83.3388,83.4067,83.203,83.4067,15328.0
2022-10-03 13:00:00,85.98,86.07,85.87,86.02,13380.0,83.4067,83.494,83.3,83.4455,13380.0
2022-10-03 13:10:00,86.03,86.11,85.84,85.87,12098.0,83.4552,83.5328,83.2709,83.3,12098.0
2022-10-03 13:20:00,85.86,86.07,85.82,86.0,18222.0,83.2903,83.494,83.2515,83.4261,18222.0
2022-10-03 13:30:00,86.04,86.3,86.01,86.16,18293.0,83.4649,83.7171,83.4358,83.5813,18293.0
2022-10-03 13:40:00,86.15,86.34,86.13,86.29,43944.0,83.5716,83.7559,83.5522,83.7074,43944.0
2022-10-03 13:50:00,86.28,86.34,86.16,86.2,23330.0,83.6977,83.7559,83.5813,83.6201,23330.0
2022-10-03 14:00:00,86.22,86.4,86.19,86.29,19931.0,83.6395,83.8141,83.6104,83.7074,19931.0
2022-10-03 14:10:00,86.32,86.5,86.32,86.49,21502.0,83.7365,83.9111,83.7365,83.9014,21502.0
2022-10-03 14:20:00,86.5,86.68,86.47,86.68,29841.0,83.9111,84.0857,83.882,84.0857,29841.0
2022-10-03 14:30:00,86.65,86.87,86.64,86.85,32709.0,84.0566,84.27,84.0469,84.2506,32709.0
2022-10-03 14:40:00,86.86,86.89,86.7,86.7,23929.0,84.2603,84.2894,84.1051,84.1051,23929.0
2022-10-03 14:50:00,86.72,86.72,86.54,86.64,25987.0,84.1245,84.1245,83.9499,84.0469,25987.0
2022-10-03 15:00:00,86.62,86.74,86.49,86.67,22468.0,84.0275,84.1439,83.9014,84.076,22468.0
2022-10-03 15:10:00,86.66,86.67,86.35,86.47,27237.0,84.0663,84.076,83.7656,83.882,27237.0
2022-10-03 15:20:00,86.47,86.67,86.44,86.47,35363.0,83.882,84.076,83.8529,83.882,35363.0
2022-10-03 15:30:00,86.45,86.54,86.35,86.5,47838.0,83.8626,83.9499,83.7656,83.9111,47838.0
2022-10-03 15:40:00,86.5,86.58,86.13,86.23,66987.0,83.9111,83.9887,83.5522,83.6492,66987.0
2022-10-03 15:50:00,86.25,86.33,85.84,85.93,213172.0,83.6686,83.7462,83.2709,83.3582,213172.0
2022-10-04 09:30:00,87.76,89.4,87.75,88.31,67551.0,85.1334,86.7243,85.1237,85.6669,67551.0
2022-10-04 09:40:00,88.36,88.75,88.04,88.69,20430.0,85.7154,86.0938,85.405,86.0356,20430.0
2022-10-04 09:50:00,88.67,88.8,88.39,88.79,85679.0,86.0162,86.1423,85.7445,86.1326,85679.0
2022-10-04 10:00:00,88.81,88.97,88.52,88.68,30385.0,86.152,86.3072,85.8707,86.0259,30385.0
2022-10-04 10:10:00,88.6,89.18,88.55,88.66,35126.0,85.9483,86.5109,85.8998,86.0065,35126.0
2022-10-04 10:20:00,88.63,88.87,88.53,88.74,22395.0,85.9774,86.2102,85.8804,86.0841,22395.0
2022-10-04 10:30:00,88.78,89.19,88.72,89.05,21968.0,86.1229,86.5206,86.0647,86.3848,21968.0
2022-10-04 10:40:00,89.07,89.31,88.93,88.94,22625.0,86.4042,86.637,86.2684,86.2781,22625.0
2022-10-04 10:50:00,88.97,88.98,88.78,88.93,27803.0,86.3072,86.3169,86.1229,86.2684,27803.0
2022-10-04 11:00:00,88.94,89.13,88.85,88.95,17024.0,86.2781,86.4624,86.1908,86.2878,17024.0
2022-10-04 11:10:00,88.96,89.06,88.82,89.05,13443.0,86.2975,86.3945,86.1617,86.3848,13443.0
2022-10-04 11:20:00,89.04,89.26,88.92,89.25,26153.0,86.3751,86.5885,86.2587,86.5788,26153.0
2022-10-04 11:30:00,89.3,89.34,88.72,88.79,16833.0,86.6273,86.6661,86.0647,86.1326,16833.0
2022-10-04 11:40:00,88.78,88.86,88.53,88.53,11661.0,86.1229,86.2005,85.8804,85.8804,11661.0
2022-10-04 11:50:00,88.53,88.81,88.49,88.81,14375.0,85.8804,86.152,85.8415,86.152,14375.0
2022-10-04 12:00:00,88.82,88.92,88.72,88.75,11909.0,86.1617,86.2587,86.0647,86.0938,11909.0
2022-10-04 12:10:00,88.74,88.81,88.72,88.79,18852.0,86.0841,86.152,86.0647,86.1326,18852.0
2022-10-04 12:20:00,88.79,88.93,88.57,88.85,15979.0,86.1326,86.2684,85.9192,86.1908,15979.0
2022-10-04 12:30:00,88.82,89.04,88.82,88.98,10234.0,86.1617,86.3751,86.1617,86.3169,10234.0
2022-10-04 12:40:00,88.97,88.97,88.66,88.76,12815.0,86.3072,86.3072,86.0065,86.1035,12815.0
2022-10-04 12:50:00,88.75,88.76,88.6,88.69,23748.0,86.0938,86.1035,85.9483,86.0356,23748.0
2022-10-04 13:00:00,88.67,88.79,88.64,88.69,15416.0,86.0162,86.1326,85.9871,86.0356,15416.0
2022-10-04 13:10:00,88.65,88.69,88.25,88.32,67680.0,85.9968,86.0356,85.6087,85.6766,67680.0
2022-10-04 13:20:00,88.3,88.73,88.3,88.72,25837.0,85.6572,86.0744,85.6572,86.0647,25837.0
2022-10-04 13:30:00,88.71,88.87,88.66,88.86,15337.0,86.055,86.2102,86.0065,86.2005,15337.0
2022-10-04 13:40:00,88.87,88.9,88.72,88.84,13537.0,86.2102,86.2393,86.0647,86.1811,13537.0
2022-10-04 13:50:00,88.85,89.09,88.85,88.9,12970.0,86.1908,86.4236,86.1908,86.2393,12970.0
2022-10-04 14:00:00,88.9,89.14,88.9,89.14,13128.0,86.2393,86.4721,86.2393,86.4721,13128.0
2022-10-04 14:10:00,89.16,89.21,88.96,88.96,12595.0,86.4915,86.54,86.2975,86.2975,12595.0
2022-10-04 14:20:00,88.99,89.04,88.81,88.83,13261.0,86.3266,86.3751,86.152,86.1714,13261.0
2022-10-04 14:30:00,88.84,88.99,88.82,88.87,12867.0,86.1811,86.3266,86.1617,86.2102,12867.0
2022-10-04 14:40:00,88.87,89.32,88.85,89.31,14430.0,86.2102,86.6467,86.1908,86.637,14430.0
2022-10-04 14:50:00,89.33,89.44,89.29,89.35,16605.0,86.6564,86.7631,86.6176,86.6758,16605.0
2022-10-04 15:00:00,89.35,89.36,89.15,89.19,12714.0,86.6758,86.6855,86.4818,86.5206,12714.0
2022-10-04 15:10:00,89.18,89.28,88.96,89.21,19581.0,86.5109,86.6079,86.2975,86.54,19581.0
2022-10-04 15:20:00,89.23,89.3,89.14,89.22,34582.0,86.5594,86.6273,86.4721,86.5497,34582.0
2022-10-04 15:30:00,89.21,89.5,89.1,89.39,29430.0,86.54,86.8213,86.4333,86.7146,29430.0
2022-10-04 15:40:00,89.4,89.44,89.24,89.37,44960.0,86.7243,86.7631,86.5691,86.6952,44960.0
2022-10-04 15:50:00,89.38,89.49,89.2,89.41,176253.0,86.7049,86.8116,86.5303,86.734,176253.0
2022-10-05 09:30:00,88.45,89.25,88.05,88.85,41128.0,85.8027,86.5788,85.4147,86.1908,41128.0
2022-10-05 09:40:00,88.96,89.31,88.56,89.1,28651.0,86.2975,86.637,85.9095,86.4333,28651.0
2022-10-05 09:50:00,89.03,89.2,88.76,88.85,10363.0,86.3654,86.5303,86.1035,86.1908,10363.0
2022-10-05 10:00:00,88.83,88.83,88.25,88.4,36169.0,86.1714,86.1714,85.6087,85.7542,36169.0
2022-10-05 10:10:00,88.47,88.85,88.44,88.55,11727.0,85.8221,86.1908,85.793,85.8998,11727.0
2022-10-05 10:20:00,88.5,88.77,88.33,88.37,20863.0,85.8512,86.1132,85.6863,85.7251,20863.0
2022-10-05 10:30:00,88.37,88.44,88.12,88.26,33771.0,85.7251,85.793,85.4826,85.6184,33771.0
2022-10-05 10:40:00,88.13,88.43,88.13,88.31,14685.0,85.4923,85.7833,85.4923,85.6669,14685.0
2022-10-05 10:50:00,88.17,88.29,87.98,88.07,21557.0,85.5311,85.6475,85.3468,85.4341,21557.0
2022-10-05 11:00:00,88.01,88.28,88.0,88.19,11270.0,85.3759,85.6378,85.3662,85.5505,11270.0
2022-10-05 11:10:00,88.27,88.46,88.24,88.43,11634.0,85.6281,85.8124,85.599,85.7833,11634.0
2022-10-05 11:20:00,88.43,88.45,88.28,88.34,11475.0,85.7833,85.8027,85.6378,85.696,11475.0
2022-10-05 11:30:00,88.35,88.65,88.31,88.62,32025.0,85.7057,85.9968,85.6669,85.9677,32025.0
2022-10-05 11:40:00,88.59,88.67,88.46,88.49,14091.0,85.9386,86.0162,85.8124,85.8415,14091.0
2022-10-05 11:50:00,88.46,88.75,88.43,88.74,11565.0,85.8124,86.0938,85.7833,86.0841,11565.0
2022-10-05 12:00:00,88.74,89.03,88.54,88.93,10547.0,86.0841,86.3654,85.8901,86.2684,10547.0
2022-10-05 12:10:00,88.93,89.17,88.86,89.05,13301.0,86.2684,86.5012,86.2005,86.3848,13301.0
2022-10-05 12:20:00,89.05,89.08,88.93,89.04,17253.0,86.3848,86.4139,86.2684,86.3751,17253.0
2022-10-05 12:30:00,89.03,89.08,88.98,89.03,20614.0,86.3654,86.4139,86.3169,86.3654,20614.0
2022-10-05 12:40:00,89.01,89.4,88.98,89.4,7790.0,86.346,86.7243,86.3169,86.7243,7790.0
2022-10-05 12:50:00,89.37,89.44,89.2,89.2,10367.0,86.6952,86.7631,86.5303,86.5303,10367.0
2022-10-05 13:00:00,89.2,89.58,89.18,89.49,10733.0,86.5303,86.8989,86.5109,86.8116,10733.0
2022-10-05 13:10:00,89.55,89.61,89.49,89.53,8599.0,86.8698,86.928,86.8116,86.8504,8599.0
2022-10-05 13:20:00,89.6,89.74,89.48,89.48,9228.0,86.9183,87.0541,86.8019,86.8019,9228.0
2022-10-05 13:30:00,89.5,89.54,89.37,89.49,9481.0,86.8213,86.8601,86.6952,86.8116,9481.0
2022-10-05 13:40:00,89.48,89.62,89.42,89.59,16333.0,86.8019,86.9377,86.7437,86.9086,16333.0
2022-10-05 13:50:00,89.59,89.59,89.44,89.45,18541.0,86.9086,86.9086,86.7631,86.7728,18541.0
2022-10-05 14:00:00,89.45,89.54,89.39,89.42,27606.0,86.7728,86.8601,86.7146,86.7437,27606.0
2022-10-05 14:10:00,89.39,89.47,89.31,89.42,14754.0,86.7146,86.7922,86.637,86.7437,14754.0
2022-10-05 14:20:00,89.45,89.65,89.38,89.65,13133.0,86.7728,86.9668,86.7049,86.9668,13133.0
2022-10-05 14:30:00,89.65,89.85,89.6,89.79,14722.0,86.9668,87.1608,86.9183,87.1026,14722.0
2022-10-05 14:40:00,89.77,89.91,89.74,89.75,31139.0,87.0832,87.219,87.0541,87.0638,31139.0
2022-10-05 14:50:00,89.77,89.98,89.74,89.85,37452.0,87.0832,87.287,87.0541,87.1608,37452.0
2022-10-05 15:00:00,89.86,90.05,89.79,89.92,77863.0,87.1705,87.3549,87.1026,87.2287,77863.0
2022-10-05 15:10:00,89.9,90.41,89.88,90.36,21439.0,87.2093,87.7041,87.1899,87.6556,21439.0
2022-10-05 15:20:00,90.37,90.38,90.2,90.24,16742.0,87.6653,87.675,87.5004,87.5392,16742.0
2022-10-05 15:30:00,90.24,90.3,90.13,90.16,52182.0,87.5392,87.5974,87.4325,87.4616,52182.0
2022-10-05 15:40:00,90.13,90.36,90.12,90.29,43742.0,87.4325,87.6556,87.4228,87.5877,43742.0
2022-10-05 15:50:00,90.26,90.26,89.64,89.82,154034.0,87.5586,87.5586,86.9571,87.1317,154034.0
2022-10-06 09:30:00,89.71,90.55,89.71,90.24,33843.0,87.025,87.8399,87.025,87.5392,33843.0
2022-10-06 09:40:00,90.3,90.7,90.29,90.45,14543.0,87.5974,87.9854,87.5877,87.7429,14543.0
2022-10-06 09:50:00,90.45,90.72,90.16,90.17,38350.0,87.7429,88.0048,87.4616,87.4713,38350.0
2022-10-06 10:00:00,90.08,90.08,89.35,89.56,19544.0,87.384,87.384,86.6758,86.8795,19544.0
2022-10-06 10:10:00,89.45,89.56,89.06,89.41,34547.0,86.7728,86.8795,86.3945,86.734,34547.0
2022-10-06 10:20:00,89.39,89.43,89.04,89.04,14029.0,86.7146,86.7534,86.3751,86.3751,14029.0
2022-10-06 10:30:00,88.97,89.1,88.71,88.99,20319.0,86.3072,86.4333,86.055,86.3266,20319.0
2022-10-06 10:40:00,88.94,89.79,88.94,89.79,26988.0,86.2781,87.1026,86.2781,87.1026,26988.0
2022-10-06 10:50:00,89.77,89.97,89.73,89.92,36671.0,87.0832,87.2773,87.0444,87.2287,36671.0
2022-10-06 11:00:00,89.88,89.97,89.61,89.66,33537.0,87.1899,87.2773,86.928,86.9765,33537.0
2022-10-06 11:10:00,89.68,89.75,89.44,89.75,29391.0,86.9959,87.0638,86.7631,87.0638,29391.0
2022-10-06 11:20:00,89.67,89.79,89.52,89.57,16238.0,86.9862,87.1026,86.8407,86.8892,16238.0
2022-10-06 11:30:00,89.55,89.61,89.27,89.31,16290.0,86.8698,86.928,86.5982,86.637,16290.0
2022-10-06 11:40:00,89.3,89.62,89.27,89.59,40450.0,86.6273,86.9377,86.5982,86.9086,40450.0
2022-10-06 11:50:00,89.53,89.72,89.01,89.01,16905.0,86.8504,87.0347,86.346,86.346,16905.0
2022-10-06 12:00:00,88.92,88.95,88.75,88.8,17062.0,86.2587,86.2878,86.0938,86.1423,17062.0
2022-10-06 12:10:00,88.8,88.84,88.6,88.72,28813.0,86.1423,86.1811,85.9483,86.0647,28813.0
2022-10-06 12:20:00,88.71,89.14,88.69,89.07,14842.0,86.055,86.4721,86.0356,86.4042,14842.0
2022-10-06 12:30:00,89.01,89.16,88.93,89.16,12217.0,86.346,86.4915,86.2684,86.4915,12217.0
2022-10-06 12:40:00,89.15,89.42,89.1,89.32,14571.0,86.4818,86.7437,86.4333,86.6467,14571.0
2022-10-06 12:50:00,89.39,89.39,89.03,89.03,12636.0,86.7146,86.7146,86.3654,86.3654,12636.0
2022-10-06 13:00:00,89.04,89.1,88.91,88.94,14097.0,86.3751,86.4333,86.249,86.2781,14097.0
2022-10-06 13:10:00,88.94,89.19,88.91,89.13,24374.0,86.2781,86.5206,86.249,86.4624,24374.0
2022-10-06 13:20:00,89.13,89.24,88.96,89.13,22228.0,86.4624,86.5691,86.2975,86.4624,22228.0
2022-10-06 13:30:00,89.15,89.15,88.8,88.82,11277.0,86.4818,86.4818,86.1423,86.1617,11277.0
2022-10-06 13:40:00,88.81,89.01,88.81,89.0,15364.0,86.152,86.346,86.152,86.3363,15364.0
2022-10-06 13:50:00,88.98,89.05,88.89,89.01,13713.0,86.3169,86.3848,86.2296,86.346,13713.0
2022-10-06 14:00:00,88.95,88.95,88.61,88.61,12586.0,86.2878,86.2878,85.958,85.958,12586.0
2022-10-06 14:10:00,88.63,88.64,88.48,88.59,22612.0,85.9774,85.9871,85.8318,85.9386,22612.0
2022-10-06 14:20:00,88.59,88.71,88.52,88.55,18850.0,85.9386,86.055,85.8707,85.8998,18850.0
2022-10-06 14:30:00,88.53,88.81,88.49,88.77,25989.0,85.8804,86.152,85.8415,86.1132,25989.0
2022-10-06 14:40:00,88.77,88.84,88.46,88.46,16070.0,86.1132,86.1811,85.8124,85.8124,16070.0
2022-10-06 14:50:00,88.45,88.69,88.37,88.48,17220.0,85.8027,86.0356,85.7251,85.8318,17220.0
2022-10-06 15:00:00,88.46,88.5,88.33,88.39,24309.0,85.8124,85.8512,85.6863,85.7445,24309.0
2022-10-06 15:10:00,88.4,88.54,88.27,88.44,21157.0,85.7542,85.8901,85.6281,85.793,21157.0
2022-10-06 15:20:00,88.44,88.67,88.39,88.67,22746.0,85.793,86.0162,85.7445,86.0162,22746.0
2022-10-06 15:30:00,88.65,88.68,88.39,88.44,36596.0,85.9968,86.0259,85.7445,85.793,36596.0
2022-10-06 15:40:00,88.38,88.58,88.32,88.44,38319.0,85.7348,85.9289,85.6766,85.793,38319.0
2022-10-06 15:50:00,88.41,88.52,88.14,88.24,220318.0,85.7639,85.8707,85.502,85.599,220318.0
2022-10-07 09:30:00,87.34,87.65,86.86,87.65,38038.0,84.726,85.0267,84.2603,85.0267,38038.0
2022-10-07 09:40:00,87.73,87.78,86.58,86.64,31822.0,85.1043,85.1528,83.9887,84.0469,31822.0
2022-10-07 09:50:00,86.7,86.8,86.23,86.26,25060.0,84.1051,84.2021,83.6492,83.6783,25060.0
2022-10-07 10:00:00,86.23,86.71,86.17,86.63,31068.0,83.6492,84.1148,83.591,84.0372,31068.0
2022-10-07 10:10:00,86.64,86.78,86.45,86.71,16358.0,84.0469,84.1827,83.8626,84.1148,16358.0
2022-10-07 10:20:00,86.68,86.92,86.63,86.88,17757.0,84.0857,84.3185,84.0372,84.2797,17757.0
2022-10-07 10:30:00,86.91,86.98,86.66,86.66,10672.0,84.3088,84.3767,84.0663,84.0663,10672.0
2022-10-07 10:40:00,86.65,87.12,86.61,87.05,39221.0,84.0566,84.5126,84.0178,84.4446,39221.0
2022-10-07 10:50:00,87.04,87.34,86.86,87.14,28801.0,84.4349,84.726,84.2603,84.532,28801.0
2022-10-07 11:00:00,87.16,87.39,87.01,87.07,18260.0,84.5514,84.7745,84.4058,84.464,18260.0
2022-10-07 11:10:00,87.05,87.14,86.87,86.87,16407.0,84.4446,84.532,84.27,84.27,16407.0
2022-10-07 11:20:00,86.77,86.91,86.73,86.84,7499.0,84.173,84.3088,84.1342,84.2409,7499.0
2022-10-07 11:30:00,86.87,86.87,86.65,86.67,14200.0,84.27,84.27,84.0566,84.076,14200.0
2022-10-07 11:40:00,86.72,86.77,86.41,86.55,11311.0,84.1245,84.173,83.8238,83.9596,11311.0
2022-10-07 11:50:00,86.55,86.86,86.55,86.81,14085.0,83.9596,84.2603,83.9596,84.2118,14085.0
2022-10-07 12:00:00,86.77,86.84,86.63,86.83,13236.0,84.173,84.2409,84.0372,84.2312,13236.0
2022-10-07 12:10:00,86.85,86.97,86.83,86.85,10284.0,84.2506,84.367,84.2312,84.2506,10284.0
2022-10-07 12:20:00,86.86,86.96,86.66,86.67,23385.0,84.2603,84.3573,84.0663,84.076,23385.0
2022-10-07 12:30:00,86.65,86.72,86.55,86.69,14027.0,84.0566,84.1245,83.9596,84.0954,14027.0
2022-10-07 12:40:00,86.73,86.74,86.54,86.54,9662.0,84.1342,84.1439,83.9499,83.9499,9662.0
2022-10-07 12:50:00,86.54,86.76,86.5,86.76,7780.0,83.9499,84.1633,83.9111,84.1633,7780.0
2022-10-07 13:00:00,86.75,86.77,86.65,86.65,7000.0,84.1536,84.173,84.0566,84.0566,7000.0
2022-10-07 13:10:00,86.71,87.08,86.66,87.08,9866.0,84.1148,84.4737,84.0663,84.4737,9866.0
2022-10-07 13:20:00,87.05,87.06,86.81,86.81,11317.0,84.4446,84.4543,84.2118,84.2118,11317.0
2022-10-07 13:30:00,86.79,86.85,86.68,86.76,12154.0,84.1924,84.2506,84.0857,84.1633,12154.0
2022-10-07 13:40:00,86.84,86.89,86.77,86.85,26694.0,84.2409,84.2894,84.173,84.2506,26694.0
2022-10-07 13:50:00,86.84,86.88,86.62,86.66,12348.0,84.2409,84.2797,84.0275,84.0663,12348.0
2022-10-07 14:00:00,86.62,86.71,86.58,86.63,22982.0,84.0275,84.1148,83.9887,84.0372,22982.0
2022-10-07 14:10:00,86.63,86.72,86.5,86.5,22138.0,84.0372,84.1245,83.9111,83.9111,22138.0
2022-10-07 14:20:00,86.51,86.52,86.34,86.34,10890.0,83.9208,83.9305,83.7559,83.7559,10890.0
2022-10-07 14:30:00,86.31,86.63,86.31,86.58,20937.0,83.7268,84.0372,83.7268,83.9887,20937.0
2022-10-07 14:40:00,86.59,86.63,86.46,86.49,9573.0,83.9984,84.0372,83.8723,83.9014,9573.0
2022-10-07 14:50:00,86.57,86.6,86.47,86.59,9450.0,83.979,84.0081,83.882,83.9984,9450.0
2022-10-07 15:00:00,86.65,86.84,86.57,86.63,7586.0,84.0566,84.2409,83.979,84.0372,7586.0
2022-10-07 15:10:00,86.64,86.65,86.38,86.48,10664.0,84.0469,84.0566,83.7947,83.8917,10664.0
2022-10-07 15:20:00,86.48,86.54,86.26,86.32,17049.0,83.8917,83.9499,83.6783,83.7365,17049.0
2022-10-07 15:30:00,86.32,86.56,86.22,86.56,28444.0,83.7365,83.9693,83.6395,83.9693,28444.0
2022-10-07 15:40:00,86.56,86.7,86.47,86.53,44990.0,83.9693,84.1051,83.882,83.9402,44990.0
2022-10-07 15:50:00,86.54,86.97,86.51,86.86,160239.0,83.9499,84.367,83.9208,84.2603,160239.0
2022-10-10 09:30:00,87.17,87.63,86.6,86.88,36431.0,84.5611,85.0073,84.0081,84.2797,36431.0
2022-10-10 09:40:00,86.83,87.34,86.75,86.87,26999.0,84.2312,84.726,84.1536,84.27,26999.0
2022-10-10 09:50:00,86.84,86.99,86.43,86.49,11537.0,84.2409,84.3864,83.8432,83.9014,11537.0
2022-10-10 10:00:00,86.48,86.84,86.3,86.53,29147.0,83.8917,84.2409,83.7171,83.9402,29147.0
2022-10-10 10:10:00,86.58,87.0,86.58,86.77,22471.0,83.9887,84.3961,83.9887,84.173,22471.0
2022-10-10 10:20:00,86.77,87.14,86.69,87.09,43097.0,84.173,84.532,84.0954,84.4834,43097.0
2022-10-10 10:30:00,87.06,87.23,86.49,86.49,16961.0,84.4543,84.6193,83.9014,83.9014,16961.0
2022-10-10 10:40:00,86.47,86.69,86.33,86.59,18531.0,83.882,84.0954,83.7462,83.9984,18531.0
2022-10-10 10:50:00,86.6,86.67,86.35,86.35,15395.0,84.0081,84.076,83.7656,83.7656,15395.0
2022-10-10 11:00:00,86.33,86.34,86.04,86.1,12816.0,83.7462,83.7559,83.4649,83.5231,12816.0
2022-10-10 11:10:00,86.1,86.39,86.04,86.17,17271.0,83.5231,83.8044,83.4649,83.591,17271.0
2022-10-10 11:20:00,86.16,86.4,86.07,86.12,14711.0,83.5813,83.8141,83.494,83.5425,14711.0
2022-10-10 11:30:00,86.11,86.14,85.85,85.89,25770.0,83.5328,83.5619,83.2806,83.3194,25770.0
2022-10-10 11:40:00,85.84,86.02,85.77,86.02,18813.0,83.2709,83.4455,83.203,83.4455,18813.0
2022-10-10 11:50:00,86.01,86.26,85.83,85.84,25002.0,83.4358,83.6783,83.2612,83.2709,25002.0
2022-10-10 12:00:00,85.82,85.86,85.57,85.57,16196.0,83.2515,83.2903,83.0089,83.0089,16196.0
2022-10-10 12:10:00,85.56,85.56,85.33,85.36,37842.0,82.9992,82.9992,82.7761,82.8052,37842.0
2022-10-10 12:20:00,85.36,85.36,84.69,84.84,54833.0,82.8052,82.8052,82.1553,82.3008,54833.0
2022-10-10 12:30:00,84.83,84.93,84.47,84.59,27656.0,82.2911,82.3881,81.9419,82.0583,27656.0
2022-10-10 12:40:00,84.6,84.62,84.43,84.47,30536.0,82.068,82.0874,81.9031,81.9419,30536.0
2022-10-10 12:50:00,84.48,84.48,84.3,84.31,20363.0,81.9516,81.9516,81.777,81.7867,20363.0
2022-10-10 13:00:00,84.31,84.31,84.1,84.2,17717.0,81.7867,81.7867,81.5829,81.6799,17717.0
2022-10-10 13:10:00,84.19,84.36,84.11,84.32,38279.0,81.6702,81.8352,81.5926,81.7964,38279.0
2022-10-10 13:20:00,84.34,84.67,84.33,84.54,66627.0,81.8158,82.1359,81.8061,82.0098,66627.0
2022-10-10 13:30:00,84.54,85.01,84.54,84.88,27236.0,82.0098,82.4657,82.0098,82.3396,27236.0
2022-10-10 13:40:00,84.9,85.69,84.9,85.6,64043.0,82.359,83.1254,82.359,83.038,64043.0
2022-10-10 13:50:00,85.57,85.85,85.54,85.66,17483.0,83.0089,83.2806,82.9798,83.0962,17483.0
2022-10-10 14:00:00,85.67,85.67,85.4,85.51,12448.0,83.1059,83.1059,82.844,82.9507,12448.0
2022-10-10 14:10:00,85.54,85.56,85.37,85.45,10939.0,82.9798,82.9992,82.8149,82.8925,10939.0
2022-10-10 14:20:00,85.43,85.75,85.4,85.72,13084.0,82.8731,83.1836,82.844,83.1545,13084.0
2022-10-10 14:30:00,85.71,86.12,85.69,86.12,10663.0,83.1448,83.5425,83.1254,83.5425,10663.0
2022-10-10 14:40:00,86.17,86.24,85.92,85.93,22560.0,83.591,83.6589,83.3485,83.3582,22560.0
2022-10-10 14:50:00,85.95,85.99,85.72,85.83,24872.0,83.3776,83.4164,83.1545,83.2612,24872.0
2022-10-10 15:00:00,85.85,85.95,85.73,85.86,20502.0,83.2806,83.3776,83.1642,83.2903,20502.0
2022-10-10 15:10:00,85.85,86.25,85.79,86.22,25306.0,83.2806,83.6686,83.2224,83.6395,25306.0
2022-10-10 15:20:00,86.25,86.31,85.96,85.97,16448.0,83.6686,83.7268,83.3873,83.397,16448.0
2022-10-10 15:30:00,85.94,86.12,85.89,86.05,29470.0,83.3679,83.5425,83.3194,83.4746,29470.0
2022-10-10 15:40:00,86.06,86.18,85.96,86.09,35856.0,83.4843,83.6007,83.3873,83.5134,35856.0
2022-10-10 15:50:00,86.09,86.22,85.81,85.84,109722.0,83.5134,83.6395,83.2418,83.2709,109722.0
2022-10-11 09:30:00,85.5,85.75,84.8,84.95,51032.0,82.941,83.1836,82.262,82.4075,51032.0
2022-10-11 09:40:00,84.99,85.64,84.96,85.43,26565.0,82.4463,83.0768,82.4172,82.8731,26565.0
2022-10-11 09:50:00,85.44,85.46,84.96,85.08,19508.0,82.8828,82.9022,82.4172,82.5336,19508.0
2022-10-11 10:00:00,85.02,85.08,84.84,84.92,18579.0,82.4754,82.5336,82.3008,82.3784,18579.0
2022-10-11 10:10:00,84.93,85.68,84.87,85.32,20946.0,82.3881,83.1157,82.3299,82.7664,20946.0
2022-10-11 10:20:00,85.27,85.52,85.05,85.45,19248.0,82.7179,82.9604,82.5045,82.8925,19248.0
2022-10-11 10:30:00,85.41,85.73,85.23,85.71,18471.0,82.8537,83.1642,82.6791,83.1448,18471.0
2022-10-11 10:40:00,85.71,85.84,85.57,85.76,26830.0,83.1448,83.2709,83.0089,83.1933,26830.0
2022-10-11 10:50:00,85.78,85.99,85.71,85.78,44154.0,83.2127,83.4164,83.1448,83.2127,44154.0
2022-10-11 11:00:00,85.86,86.58,85.83,86.28,22251.0,83.2903,83.9887,83.2612,83.6977,22251.0
2022-10-11 11:10:00,86.34,86.92,86.28,86.79,24561.0,83.7559,84.3185,83.6977,84.1924,24561.0
2022-10-11 11:20:00,86.79,86.87,86.58,86.82,15998.0,84.1924,84.27,83.9887,84.2215,15998.0
2022-10-11 11:30:00,86.86,87.14,86.84,87.1,42760.0,84.2603,84.532,84.2409,84.4932,42760.0
2022-10-11 11:40:00,87.13,87.45,87.09,87.3,61776.0,84.5223,84.8327,84.4834,84.6872,61776.0
2022-10-11 11:50:00,87.33,87.43,86.97,86.99,11091.0,84.7163,84.8133,84.367,84.3864,11091.0
2022-10-11 12:00:00,86.98,87.0,86.72,86.73,15932.0,84.3767,84.3961,84.1245,84.1342,15932.0
2022-10-11 12:10:00,86.76,87.12,86.73,87.1,16178.0,84.1633,84.5126,84.1342,84.4932,16178.0
2022-10-11 12:20:00,87.13,87.22,86.98,87.05,20657.0,84.5223,84.6096,84.3767,84.4446,20657.0
2022-10-11 12:30:00,87.04,87.29,87.03,87.29,13127.0,84.4349,84.6775,84.4252,84.6775,13127.0
2022-10-11 12:40:00,87.29,87.55,87.28,87.54,18072.0,84.6775,84.9297,84.6678,84.92,18072.0
2022-10-11 12:50:00,87.55,87.55,87.31,87.31,14073.0,84.9297,84.9297,84.6969,84.6969,14073.0
2022-10-11 13:00:00,87.31,87.32,87.12,87.17,19291.0,84.6969,84.7066,84.5126,84.5611,19291.0
2022-10-11 13:10:00,87.22,87.25,86.89,86.94,22540.0,84.6096,84.6387,84.2894,84.3379,22540.0
2022-10-11 13:20:00,86.92,87.03,86.65,86.71,25636.0,84.3185,84.4252,84.0566,84.1148,25636.0
2022-10-11 13:30:00,86.71,86.81,86.61,86.64,12764.0,84.1148,84.2118,84.0178,84.0469,12764.0
2022-10-11 13:40:00,86.62,86.81,86.6,86.66,11432.0,84.0275,84.2118,84.0081,84.0663,11432.0
2022-10-11 13:50:00,86.65,86.74,86.53,86.61,12318.0,84.0566,84.1439,83.9402,84.0178,12318.0
2022-10-11 14:00:00,86.62,86.73,86.52,86.64,17572.0,84.0275,84.1342,83.9305,84.0469,17572.0
2022-10-11 14:10:00,86.6,86.79,86.42,86.65,21263.0,84.0081,84.1924,83.8335,84.0566,21263.0
2022-10-11 14:20:00,86.66,86.85,86.63,86.76,15026.0,84.0663,84.2506,84.0372,84.1633,15026.0
2022-10-11 14:30:00,86.79,86.87,86.73,86.77,14836.0,84.1924,84.27,84.1342,84.173,14836.0
2022-10-11 14:40:00,86.77,86.83,86.18,86.35,19797.0,84.173,84.2312,83.6007,83.7656,19797.0
2022-10-11 14:50:00,86.35,86.39,85.83,85.85,17341.0,83.7656,83.8044,83.2612,83.2806,17341.0
2022-10-11 15:00:00,85.83,85.92,85.53,85.55,65904.0,83.2612,83.3485,82.9701,82.9895,65904.0
2022-10-11 15:10:00,85.55,85.59,85.18,85.5,38414.0,82.9895,83.0283,82.6306,82.941,38414.0
2022-10-11 15:20:00,85.51,85.75,85.51,85.72,22469.0,82.9507,83.1836,82.9507,83.1545,22469.0
2022-10-11 15:30:00,85.7,85.93,85.49,85.93,35233.0,83.1351,83.3582,82.9313,83.3582,35233.0
2022-10-11 15:40:00,85.93,86.06,85.62,86.05,58932.0,83.3582,83.4843,83.0574,83.4746,58932.0
2022-10-11 15:50:00,86.04,86.28,85.78,86.1,135734.0,83.4649,83.6977,83.2127,83.5231,135734.0
2022-10-12 09:30:00,86.25,86.66,85.32,85.7,42837.0,83.6686,84.0663,82.7664,83.1351,42837.0
2022-10-12 09:40:00,85.64,86.16,85.64,85.83,12021.0,83.0768,83.5813,83.0768,83.2612,12021.0
2022-10-12 09:50:00,85.61,86.01,85.61,85.89,21934.0,83.0477,83.4358,83.0477,83.3194,21934.0
2022-10-12 10:00:00,85.91,86.14,85.58,85.64,19784.0,83.3388,83.5619,83.0186,83.0768,19784.0
2022-10-12 10:10:00,85.66,85.84,85.53,85.77,15162.0,83.0962,83.2709,82.9701,83.203,15162.0
2022-10-12 10:20:00,85.77,85.77,85.28,85.6,16160.0,83.203,83.203,82.7276,83.038,16160.0
2022-10-12 10:30:00,85.58,85.59,85.16,85.17,12353.0,83.0186,83.0283,82.6112,82.6209,12353.0
2022-10-12 10:40:00,85.11,85.21,84.84,84.89,47738.0,82.5627,82.6597,82.3008,82.3493,47738.0
2022-10-12 10:50:00,84.91,85.0,84.7,84.77,35329.0,82.3687,82.456,82.165,82.2329,35329.0
2022-10-12 11:00:00,84.79,85.36,84.79,85.28,19353.0,82.2523,82.8052,82.2523,82.7276,19353.0
2022-10-12 11:10:00,85.29,85.53,85.27,85.43,21475.0,82.7373,82.9701,82.7179,82.8731,21475.0
2022-10-12 11:20:00,85.41,85.47,85.21,85.45,21445.0,82.8537,82.9119,82.6597,82.8925,21445.0
2022-10-12 11:30:00,85.45,85.49,85.24,85.26,20073.0,82.8925,82.9313,82.6888,82.7082,20073.0
2022-10-12 11:40:00,85.27,85.67,85.21,85.55,32728.0,82.7179,83.1059,82.6597,82.9895,32728.0
2022-10-12 11:50:00,85.56,85.78,85.55,85.77,27135.0,82.9992,83.2127,82.9895,83.203,27135.0
2022-10-12 12:00:00,85.78,85.98,85.65,85.72,35474.0,83.2127,83.4067,83.0865,83.1545,35474.0
2022-10-12 12:10:00,85.7,85.7,85.58,85.69,14217.0,83.1351,83.1351,83.0186,83.1254,14217.0
2022-10-12 12:20:00,85.7,85.7,85.49,85.5,6796.0,83.1351,83.1351,82.9313,82.941,6796.0
2022-10-12 12:30:00,85.51,85.56,85.27,85.29,8914.0,82.9507,82.9992,82.7179,82.7373,8914.0
2022-10-12 12:40:00,85.32,85.42,85.25,85.42,26749.0,82.7664,82.8634,82.6985,82.8634,26749.0
2022-10-12 12:50:00,85.38,85.48,85.23,85.32,11542.0,82.8246,82.9216,82.6791,82.7664,11542.0
2022-10-12 13:00:00,85.31,85.37,85.14,85.17,12741.0,82.7567,82.8149,82.5918,82.6209,12741.0
2022-10-12 13:10:00,85.2,85.27,85.12,85.25,13415.0,82.65,82.7179,82.5724,82.6985,13415.0
2022-10-12 13:20:00,85.25,85.31,85.2,85.26,12790.0,82.6985,82.7567,82.65,82.7082,12790.0
2022-10-12 13:30:00,85.25,85.33,85.09,85.21,22679.0,82.6985,82.7761,82.5433,82.6597,22679.0
2022-10-12 13:40:00,85.22,85.22,85.0,85.16,23549.0,82.6694,82.6694,82.456,82.6112,23549.0
2022-10-12 13:50:00,85.14,85.36,85.13,85.29,49324.0,82.5918,82.8052,82.5821,82.7373,49324.0
2022-10-12 14:00:00,85.32,85.52,85.1,85.3,50973.0,82.7664,82.9604,82.553,82.747,50973.0
2022-10-12 14:10:00,85.29,85.56,85.19,85.43,36128.0,82.7373,82.9992,82.6403,82.8731,36128.0
2022-10-12 14:20:00,85.44,85.46,85.16,85.32,28644.0,82.8828,82.9022,82.6112,82.7664,28644.0
2022-10-12 14:30:00,85.33,85.36,85.18,85.26,60926.0,82.7761,82.8052,82.6306,82.7082,60926.0
2022-10-12 14:40:00,85.27,85.33,85.15,85.18,26458.0,82.7179,82.7761,82.6015,82.6306,26458.0
2022-10-12 14:50:00,85.17,85.23,85.07,85.15,18700.0,82.6209,82.6791,82.5239,82.6015,18700.0
2022-10-12 15:00:00,85.15,85.21,85.05,85.12,20801.0,82.6015,82.6597,82.5045,82.5724,20801.0
2022-10-12 15:10:00,85.14,85.18,84.89,85.05,43794.0,82.5918,82.6306,82.3493,82.5045,43794.0
2022-10-12 15:20:00,85.04,85.06,84.91,85.01,45568.0,82.4948,82.5142,82.3687,82.4657,45568.0
2022-10-12 15:30:00,84.99,85.09,84.97,84.98,43987.0,82.4463,82.5433,82.4269,82.4366,43987.0
2022-10-12 15:40:00,84.99,85.02,84.74,84.75,55635.0,82.4463,82.4754,82.2038,82.2135,55635.0
2022-10-12 15:50:00,84.74,84.79,84.42,84.5,157807.0,82.2038,82.2523,81.8934,81.971,157807.0
2022-10-13 09:30:00,82.39,82.82,81.69,81.87,53485.0,79.9241,80.3412,79.2451,79.4197,53485.0
2022-10-13 09:40:00,81.95,83.02,81.76,82.92,51200.0,79.4973,80.5353,79.313,80.4383,51200.0
2022-10-13 09:50:00,82.89,83.13,82.3,82.4,50878.0,80.4092,80.642,79.8368,79.9338,50878.0
2022-10-13 10:00:00,82.41,82.66,82.12,82.56,50240.0,79.9435,80.186,79.6622,80.089,50240.0
2022-10-13 10:10:00,82.55,82.61,82.33,82.44,103089.0,80.0793,80.1375,79.8659,79.9726,103089.0
2022-10-13 10:20:00,82.46,82.56,81.6,81.77,30193.0,79.992,80.089,79.1578,79.3227,30193.0
2022-10-13 10:30:00,81.7,82.03,81.57,81.84,38207.0,79.2548,79.5749,79.1287,79.3906,38207.0
2022-10-13 10:40:00,81.82,82.45,81.82,82.4,21506.0,79.3712,79.9823,79.3712,79.9338,21506.0
2022-10-13 10:50:00,82.47,82.48,82.0,82.0,26786.0,80.0017,80.0114,79.5458,79.5458,26786.0
2022-10-13 11:00:00,81.92,82.7,81.83,82.57,81357.0,79.4682,80.2248,79.3809,80.0987,81357.0
2022-10-13 11:10:00,82.54,83.46,82.41,83.33,57128.0,80.0696,80.9621,79.9435,80.836,57128.0
2022-10-13 11:20:00,83.37,84.25,83.35,83.84,67159.0,80.8748,81.7284,80.8554,81.3307,67159.0
2022-10-13 11:30:00,83.83,84.85,83.54,84.59,46117.0,81.321,82.3105,81.0397,82.0583,46117.0
2022-10-13 11:40:00,84.65,85.05,84.23,84.32,35266.0,82.1165,82.5045,81.709,81.7964,35266.0
2022-10-13 11:50:00,84.23,84.64,84.23,84.56,30351.0,81.709,82.1068,81.709,82.0292,30351.0
2022-10-13 12:00:00,84.54,84.93,84.49,84.81,30820.0,82.0098,82.3881,81.9613,82.2717,30820.0
2022-10-13 12:10:00,84.79,84.82,84.03,84.03,55445.0,82.2523,82.2814,81.515,81.515,55445.0
2022-10-13 12:20:00,84.04,84.36,83.85,84.22,58441.0,81.5247,81.8352,81.3404,81.6993,58441.0
2022-10-13 12:30:00,84.21,84.34,84.14,84.15,24567.0,81.6896,81.8158,81.6217,81.6314,24567.0
2022-10-13 12:40:00,84.09,84.37,84.07,84.36,41520.0,81.5732,81.8449,81.5538,81.8352,41520.0
2022-10-13 12:50:00,84.34,84.74,84.33,84.69,19554.0,81.8158,82.2038,81.8061,82.1553,19554.0
2022-10-13 13:00:00,84.71,85.23,84.71,85.01,11835.0,82.1747,82.6791,82.1747,82.4657,11835.0
2022-10-13 13:10:00,85.0,85.34,85.0,85.29,17855.0,82.456,82.7858,82.456,82.7373,17855.0
2022-10-13 13:20:00,85.34,85.87,85.34,85.76,19935.0,82.7858,83.3,82.7858,83.1933,19935.0
2022-10-13 13:30:00,85.8,85.91,85.71,85.72,55134.0,83.2321,83.3388,83.1448,83.1545,55134.0
2022-10-13 13:40:00,85.73,85.76,85.48,85.54,25570.0,83.1642,83.1933,82.9216,82.9798,25570.0
2022-10-13 13:50:00,85.53,85.57,85.41,85.53,23723.0,82.9701,83.0089,82.8537,82.9701,23723.0
2022-10-13 14:00:00,85.49,85.54,85.39,85.45,19593.0,82.9313,82.9798,82.8343,82.8925,19593.0
2022-10-13 14:10:00,85.43,85.44,85.28,85.38,16407.0,82.8731,82.8828,82.7276,82.8246,16407.0
2022-10-13 14:20:00,85.36,85.43,85.16,85.21,12579.0,82.8052,82.8731,82.6112,82.6597,12579.0
2022-10-13 14:30:00,85.22,85.72,85.22,85.66,20924.0,82.6694,83.1545,82.6694,83.0962,20924.0
2022-10-13 14:40:00,85.61,85.66,85.54,85.58,16904.0,83.0477,83.0962,82.9798,83.0186,16904.0
2022-10-13 14:50:00,85.56,85.99,85.55,85.94,21223.0,82.9992,83.4164,82.9895,83.3679,21223.0
2022-10-13 15:00:00,85.91,85.93,85.75,85.87,44968.0,83.3388,83.3582,83.1836,83.3,44968.0
2022-10-13 15:10:00,85.86,85.94,85.66,85.72,59905.0,83.2903,83.3679,83.0962,83.1545,59905.0
2022-10-13 15:20:00,85.68,85.68,85.34,85.6,73229.0,83.1157,83.1157,82.7858,83.038,73229.0
2022-10-13 15:30:00,85.59,85.71,85.26,85.38,43421.0,83.0283,83.1448,82.7082,82.8246,43421.0
2022-10-13 15:40:00,85.37,85.56,85.29,85.51,56874.0,82.8149,82.9992,82.7373,82.9507,56874.0
2022-10-13 15:50:00,85.46,85.7,85.32,85.43,214856.0,82.9022,83.1351,82.7664,82.8731,214856.0
2022-10-14 09:30:00,86.12,86.79,85.85,86.42,49310.0,83.5425,84.1924,83.2806,83.8335,49310.0
2022-10-14 09:40:00,86.39,86.39,85.34,85.38,14812.0,83.8044,83.8044,82.7858,82.8246,14812.0
2022-10-14 09:50:00,85.55,85.8,85.39,85.4,18185.0,82.9895,83.2321,82.8343,82.844,18185.0
2022-10-14 10:00:00,85.42,85.44,84.57,84.82,28794.0,82.8634,82.8828,82.0389,82.2814,28794.0
2022-10-14 10:10:00,84.86,84.91,84.06,84.2,65150.0,82.3202,82.3687,81.5441,81.6799,65150.0
2022-10-14 10:20:00,84.15,84.16,83.47,83.88,27695.0,81.6314,81.6411,80.9718,81.3695,27695.0
2022-10-14 10:30:00,83.88,84.12,83.62,83.7,18161.0,81.3695,81.6023,81.1173,81.1949,18161.0
2022-10-14 10:40:00,83.73,83.89,83.1,83.15,35883.0,81.224,81.3792,80.6129,80.6614,35883.0
2022-10-14 10:50:00,83.16,83.61,83.1,83.6,27094.0,80.6711,81.1076,80.6129,81.0979,27094.0
2022-10-14 11:00:00,83.62,84.3,83.61,83.94,30517.0,81.1173,81.777,81.1076,81.4277,30517.0
2022-10-14 11:10:00,83.95,83.95,83.2,83.33,21190.0,81.4374,81.4374,80.7099,80.836,21190.0
2022-10-14 11:20:00,83.31,83.78,83.31,83.72,46511.0,80.8166,81.2725,80.8166,81.2143,46511.0
2022-10-14 11:30:00,83.72,83.73,83.32,83.54,41671.0,81.2143,81.224,80.8263,81.0397,41671.0
2022-10-14 11:40:00,83.5,83.51,82.8,82.93,22051.0,81.0009,81.0106,80.3218,80.448,22051.0
2022-10-14 11:50:00,82.95,83.05,82.74,82.79,23741.0,80.4674,80.5644,80.2636,80.3121,23741.0
2022-10-14 12:00:00,82.76,83.0,82.61,82.64,21286.0,80.283,80.5159,80.1375,80.1666,21286.0
2022-10-14 12:10:00,82.63,82.73,82.39,82.62,15727.0,80.1569,80.2539,79.9241,80.1472,15727.0
2022-10-14 12:20:00,82.62,82.75,82.53,82.68,19851.0,80.1472,80.2733,80.0599,80.2054,19851.0
2022-10-14 12:30:00,82.67,82.8,82.57,82.74,16973.0,80.1957,80.3218,80.0987,80.2636,16973.0
2022-10-14 12:40:00,82.73,82.91,82.59,82.59,20455.0,80.2539,80.4286,80.1181,80.1181,20455.0
2022-10-14 12:50:00,82.58,82.58,82.43,82.47,18150.0,80.1084,80.1084,79.9629,80.0017,18150.0
2022-10-14 13:00:00,82.45,82.67,82.18,82.19,51118.0,79.9823,80.1957,79.7204,79.7301,51118.0
2022-10-14 13:10:00,82.2,82.33,82.11,82.18,41259.0,79.7398,79.8659,79.6525,79.7204,41259.0
2022-10-14 13:20:00,82.17,82.18,81.96,82.16,31672.0,79.7107,79.7204,79.507,79.701,31672.0
2022-10-14 13:30:00,82.15,82.35,82.1,82.27,24067.0,79.6913,79.8853,79.6428,79.8077,24067.0
2022-10-14 13:40:00,82.26,82.29,81.97,81.99,29948.0,79.798,79.8271,79.5167,79.5361,29948.0
2022-10-14 13:50:00,81.99,81.99,81.69,81.83,85798.0,79.5361,79.5361,79.2451,79.3809,85798.0
2022-10-14 14:00:00,81.81,81.87,81.58,81.68,24159.0,79.3615,79.4197,79.1384,79.2354,24159.0
2022-10-14 14:10:00,81.65,81.65,81.22,81.25,35136.0,79.2063,79.2063,78.7891,78.8182,35136.0
2022-10-14 14:20:00,81.26,81.49,81.25,81.49,20945.0,78.8279,79.0511,78.8182,79.0511,20945.0
2022-10-14 14:30:00,81.49,81.56,81.42,81.47,22608.0,79.0511,79.119,78.9831,79.0317,22608.0
2022-10-14 14:40:00,81.46,81.52,81.35,81.49,18692.0,79.022,79.0802,78.9152,79.0511,18692.0
2022-10-14 14:50:00,81.49,81.49,81.34,81.48,19723.0,79.0511,79.0511,78.9055,79.0414,19723.0
2022-10-14 15:00:00,81.5,81.63,81.46,81.47,39689.0,79.0608,79.1869,79.022,79.0317,39689.0
2022-10-14 15:10:00,81.46,81.57,81.21,81.31,32101.0,79.022,79.1287,78.7794,78.8764,32101.0
2022-10-14 15:20:00,81.32,81.63,81.29,81.62,44343.0,78.8861,79.1869,78.857,79.1772,44343.0
2022-10-14 15:30:00,81.61,81.72,81.5,81.67,80546.0,79.1675,79.2742,79.0608,79.2257,80546.0
2022-10-14 15:40:00,81.66,81.69,81.38,81.44,120061.0,79.216,79.2451,78.9443,79.0026,120061.0
2022-10-14 15:50:00,81.45,81.6,81.28,81.46,290649.0,79.0123,79.1578,78.8473,79.022,290649.0
2022-10-17 09:30:00,83.26,84.54,83.26,84.19,98792.0,80.7681,82.0098,80.7681,81.6702,98792.0
2022-10-17 09:40:00,84.22,84.5,84.11,84.25,64634.0,81.6993,81.971,81.5926,81.7284,64634.0
2022-10-17 09:50:00,84.27,84.77,84.22,84.29,25588.0,81.7479,82.2329,81.6993,81.7673,25588.0
2022-10-17 10:00:00,84.31,84.44,84.03,84.2,69475.0,81.7867,81.9128,81.515,81.6799,69475.0
2022-10-17 10:10:00,84.18,84.54,84.18,84.39,74458.0,81.6605,82.0098,81.6605,81.8643,74458.0
2022-10-17 10:20:00,84.4,84.47,84.22,84.31,39941.0,81.874,81.9419,81.6993,81.7867,39941.0
2022-10-17 10:30:00,84.33,84.78,84.26,84.67,19605.0,81.8061,82.2426,81.7381,82.1359,19605.0
2022-10-17 10:40:00,84.65,84.66,84.36,84.43,20486.0,82.1165,82.1262,81.8352,81.9031,20486.0
2022-10-17 10:50:00,84.42,84.42,83.81,83.99,25636.0,81.8934,81.8934,81.3016,81.4762,25636.0
2022-10-17 11:00:00,83.96,84.08,83.82,83.9,31297.0,81.4471,81.5635,81.3113,81.3889,31297.0
2022-10-17 11:10:00,83.88,84.1,83.82,83.93,27533.0,81.3695,81.5829,81.3113,81.418,27533.0
2022-10-17 11:20:00,83.91,84.28,83.91,84.25,49367.0,81.3986,81.7576,81.3986,81.7284,49367.0
2022-10-17 11:30:00,84.26,84.47,84.19,84.44,79130.0,81.7381,81.9419,81.6702,81.9128,79130.0
2022-10-17 11:40:00,84.47,84.83,84.42,84.79,25003.0,81.9419,82.2911,81.8934,82.2523,25003.0
2022-10-17 11:50:00,84.77,84.78,84.57,84.6,92809.0,82.2329,82.2426,82.0389,82.068,92809.0
2022-10-17 12:00:00,84.62,84.78,84.62,84.68,136318.0,82.0874,82.2426,82.0874,82.1456,136318.0
2022-10-17 12:10:00,84.69,84.73,84.46,84.73,40932.0,82.1553,82.1941,81.9322,82.1941,40932.0
2022-10-17 12:20:00,84.74,84.88,84.62,84.78,22032.0,82.2038,82.3396,82.0874,82.2426,22032.0
2022-10-17 12:30:00,84.77,84.92,84.74,84.77,20662.0,82.2329,82.3784,82.2038,82.2329,20662.0
2022-10-17 12:40:00,84.77,84.8,84.45,84.45,80548.0,82.2329,82.262,81.9225,81.9225,80548.0
2022-10-17 12:50:00,84.45,84.55,84.26,84.26,71448.0,81.9225,82.0195,81.7381,81.7381,71448.0
2022-10-17 13:00:00,84.24,84.3,83.99,84.28,33261.0,81.7187,81.777,81.4762,81.7576,33261.0
2022-10-17 13:10:00,84.27,84.48,84.22,84.31,20244.0,81.7479,81.9516,81.6993,81.7867,20244.0
2022-10-17 13:20:00,84.31,84.49,84.27,84.44,21643.0,81.7867,81.9613,81.7479,81.9128,21643.0
2022-10-17 13:30:00,84.44,84.49,84.32,84.48,21109.0,81.9128,81.9613,81.7964,81.9516,21109.0
2022-10-17 13:40:00,84.49,84.6,84.46,84.54,57235.0,81.9613,82.068,81.9322,82.0098,57235.0
2022-10-17 13:50:00,84.52,84.54,84.39,84.45,14601.0,81.9904,82.0098,81.8643,81.9225,14601.0
2022-10-17 14:00:00,84.43,84.56,84.24,84.26,23143.0,81.9031,82.0292,81.7187,81.7381,23143.0
2022-10-17 14:10:00,84.25,84.35,84.21,84.34,17469.0,81.7284,81.8255,81.6896,81.8158,17469.0
2022-10-17 14:20:00,84.34,84.34,84.01,84.21,18869.0,81.8158,81.8158,81.4956,81.6896,18869.0
2022-10-17 14:30:00,84.22,84.22,83.87,84.12,20826.0,81.6993,81.6993,81.3598,81.6023,20826.0
2022-10-17 14:40:00,84.1,84.2,83.98,84.09,28880.0,81.5829,81.6799,81.4665,81.5732,28880.0
2022-10-17 14:50:00,84.07,84.2,84.01,84.14,19007.0,81.5538,81.6799,81.4956,81.6217,19007.0
2022-10-17 15:00:00,84.11,84.21,84.01,84.08,21640.0,81.5926,81.6896,81.4956,81.5635,21640.0
2022-10-17 15:10:00,84.06,84.24,84.05,84.17,32050.0,81.5441,81.7187,81.5344,81.6508,32050.0
2022-10-17 15:20:00,84.15,84.28,84.07,84.2,39289.0,81.6314,81.7576,81.5538,81.6799,39289.0
2022-10-17 15:30:00,84.19,84.34,84.1,84.29,57015.0,81.6702,81.8158,81.5829,81.7673,57015.0
2022-10-17 15:40:00,84.3,84.49,84.26,84.39,59782.0,81.777,81.9613,81.7381,81.8643,59782.0
2022-10-17 15:50:00,84.42,84.55,84.05,84.22,184918.0,81.8934,82.0195,81.5344,81.6993,184918.0
2022-10-18 09:30:00,85.88,86.98,85.88,86.6,75652.0,83.3097,84.3767,83.3097,84.0081,75652.0
2022-10-18 09:40:00,86.72,86.8,86.14,86.2,34887.0,84.1245,84.2021,83.5619,83.6201,34887.0
2022-10-18 09:50:00,86.23,86.46,85.79,85.98,21417.0,83.6492,83.8723,83.2224,83.4067,21417.0
2022-10-18 10:00:00,86.03,86.22,85.68,85.9,26866.0,83.4552,83.6395,83.1157,83.3291,26866.0
2022-10-18 10:10:00,85.84,85.88,85.4,85.56,33326.0,83.2709,83.3097,82.844,82.9992,33326.0
2022-10-18 10:20:00,85.55,85.67,85.0,85.01,31485.0,82.9895,83.1059,82.456,82.4657,31485.0
2022-10-18 10:30:00,85.03,85.14,84.87,85.14,20576.0,82.4851,82.5918,82.3299,82.5918,20576.0
2022-10-18 10:40:00,85.13,85.65,85.12,85.59,30811.0,82.5821,83.0865,82.5724,83.0283,30811.0
2022-10-18 10:50:00,85.47,85.54,85.29,85.52,28681.0,82.9119,82.9798,82.7373,82.9604,28681.0
2022-10-18 11:00:00,85.5,85.64,85.3,85.3,25733.0,82.941,83.0768,82.747,82.747,25733.0
2022-10-18 11:10:00,85.35,85.37,84.95,84.98,31037.0,82.7955,82.8149,82.4075,82.4366,31037.0
2022-10-18 11:20:00,84.95,84.95,84.61,84.94,16886.0,82.4075,82.4075,82.0777,82.3978,16886.0
2022-10-18 11:30:00,84.95,85.04,84.54,84.76,18134.0,82.4075,82.4948,82.0098,82.2232,18134.0
2022-10-18 11:40:00,84.78,84.92,84.66,84.91,21678.0,82.2426,82.3784,82.1262,82.3687,21678.0
2022-10-18 11:50:00,84.9,85.07,84.79,84.84,27974.0,82.359,82.5239,82.2523,82.3008,27974.0
2022-10-18 12:00:00,84.8,85.05,84.66,85.04,31848.0,82.262,82.5045,82.1262,82.4948,31848.0
2022-10-18 12:10:00,85.0,85.17,84.96,85.12,31228.0,82.456,82.6209,82.4172,82.5724,31228.0
2022-10-18 12:20:00,85.04,85.06,84.61,84.66,28244.0,82.4948,82.5142,82.0777,82.1262,28244.0
2022-10-18 12:30:00,84.65,84.85,84.54,84.81,27359.0,82.1165,82.3105,82.0098,82.2717,27359.0
2022-10-18 12:40:00,84.8,84.93,84.69,84.79,14908.0,82.262,82.3881,82.1553,82.2523,14908.0
2022-10-18 12:50:00,84.81,84.95,84.75,84.78,15809.0,82.2717,82.4075,82.2135,82.2426,15809.0
2022-10-18 13:00:00,84.8,84.81,84.34,84.52,28632.0,82.262,82.2717,81.8158,81.9904,28632.0
2022-10-18 13:10:00,84.55,84.81,84.5,84.64,9862.0,82.0195,82.2717,81.971,82.1068,9862.0
2022-10-18 13:20:00,84.66,85.03,84.59,84.97,15277.0,82.1262,82.4851,82.0583,82.4269,15277.0
2022-10-18 13:30:00,85.0,85.33,84.96,85.17,17345.0,82.456,82.7761,82.4172,82.6209,17345.0
2022-10-18 13:40:00,85.17,85.19,85.0,85.14,15746.0,82.6209,82.6403,82.456,82.5918,15746.0
2022-10-18 13:50:00,85.11,85.13,84.96,85.04,16431.0,82.5627,82.5821,82.4172,82.4948,16431.0
2022-10-18 14:00:00,85.02,85.06,84.81,84.99,64222.0,82.4754,82.5142,82.2717,82.4463,64222.0
2022-10-18 14:10:00,85.03,85.05,84.77,84.77,15256.0,82.4851,82.5045,82.2329,82.2329,15256.0
2022-10-18 14:20:00,84.81,85.06,84.78,85.04,21669.0,82.2717,82.5142,82.2426,82.4948,21669.0
2022-10-18 14:30:00,85.05,85.05,84.62,84.66,15807.0,82.5045,82.5045,82.0874,82.1262,15807.0
2022-10-18 14:40:00,84.68,84.68,84.2,84.35,20404.0,82.1456,82.1456,81.6799,81.8255,20404.0
2022-10-18 14:50:00,84.31,84.39,84.22,84.33,17812.0,81.7867,81.8643,81.6993,81.8061,17812.0
2022-10-18 15:00:00,84.33,84.33,84.1,84.17,18819.0,81.8061,81.8061,81.5829,81.6508,18819.0
2022-10-18 15:10:00,84.15,84.17,83.99,84.13,16698.0,81.6314,81.6508,81.4762,81.612,16698.0
2022-10-18 15:20:00,84.12,84.33,84.03,84.27,21172.0,81.6023,81.8061,81.515,81.7479,21172.0
2022-10-18 15:30:00,84.25,84.61,84.21,84.5,35135.0,81.7284,82.0777,81.6896,81.971,35135.0
2022-10-18 15:40:00,84.53,84.72,84.52,84.72,38574.0,82.0001,82.1844,81.9904,82.1844,38574.0
2022-10-18 15:50:00,84.71,84.83,84.4,84.68,127773.0,82.1747,82.2911,81.874,82.1456,127773.0
2022-10-19 09:30:00,83.95,84.94,83.92,84.88,39446.0,81.4374,82.3978,81.4083,82.3396,39446.0
2022-10-19 09:40:00,84.89,85.06,83.49,83.56,27833.0,82.3493,82.5142,80.9912,81.0591,27833.0
2022-10-19 09:50:00,83.62,84.3,83.61,83.73,20597.0,81.1173,81.777,81.1076,81.224,20597.0
2022-10-19 10:00:00,83.78,84.2,83.74,83.98,18424.0,81.2725,81.6799,81.2337,81.4665,18424.0
2022-10-19 10:10:00,84.0,84.11,83.68,83.93,21823.0,81.4859,81.5926,81.1755,81.418,21823.0
2022-10-19 10:20:00,83.94,84.51,83.94,84.19,22611.0,81.4277,81.9807,81.4277,81.6702,22611.0
2022-10-19 10:30:00,84.2,84.36,83.94,84.13,16226.0,81.6799,81.8352,81.4277,81.612,16226.0
2022-10-19 10:40:00,84.15,84.15,83.76,83.83,31168.0,81.6314,81.6314,81.2531,81.321,31168.0
2022-10-19 10:50:00,83.81,83.94,83.5,83.54,20346.0,81.3016,81.4277,81.0009,81.0397,20346.0
2022-10-19 11:00:00,83.53,83.65,83.42,83.55,41107.0,81.03,81.1464,80.9233,81.0494,41107.0
2022-10-19 11:10:00,83.54,83.79,83.46,83.79,26243.0,81.0397,81.2822,80.9621,81.2822,26243.0
2022-10-19 11:20:00,83.81,83.82,83.36,83.41,20724.0,81.3016,81.3113,80.8651,80.9136,20724.0
2022-10-19 11:30:00,83.41,83.44,83.02,83.26,15411.0,80.9136,80.9427,80.5353,80.7681,15411.0
2022-10-19 11:40:00,83.28,83.28,82.91,83.2,23487.0,80.7875,80.7875,80.4286,80.7099,23487.0
2022-10-19 11:50:00,83.22,83.5,83.18,83.23,23871.0,80.7293,81.0009,80.6905,80.739,23871.0
2022-10-19 12:00:00,83.23,83.27,83.04,83.06,9911.0,80.739,80.7778,80.5547,80.5741,9911.0
2022-10-19 12:10:00,83.06,83.17,82.97,83.11,7502.0,80.5741,80.6808,80.4868,80.6226,7502.0
2022-10-19 12:20:00,83.12,83.12,82.81,82.84,8927.0,80.6323,80.6323,80.3315,80.3606,8927.0
2022-10-19 12:30:00,82.83,82.96,82.69,82.81,12675.0,80.3509,80.4771,80.2151,80.3315,12675.0
2022-10-19 12:40:00,82.81,82.83,82.39,82.42,9631.0,80.3315,80.3509,79.9241,79.9532,9631.0
2022-10-19 12:50:00,82.43,82.73,82.42,82.72,7112.0,79.9629,80.2539,79.9532,80.2442,7112.0
2022-10-19 13:00:00,82.68,82.72,82.21,82.33,12961.0,80.2054,80.2442,79.7495,79.8659,12961.0
2022-10-19 13:10:00,82.4,82.55,82.28,82.45,23386.0,79.9338,80.0793,79.8174,79.9823,23386.0
2022-10-19 13:20:00,82.45,82.66,82.39,82.52,11734.0,79.9823,80.186,79.9241,80.0502,11734.0
2022-10-19 13:30:00,82.54,82.69,82.49,82.59,8816.0,80.0696,80.2151,80.0211,80.1181,8816.0
2022-10-19 13:40:00,82.6,82.78,82.55,82.6,7783.0,80.1278,80.3024,80.0793,80.1278,7783.0
2022-10-19 13:50:00,82.58,82.78,82.53,82.78,13461.0,80.1084,80.3024,80.0599,80.3024,13461.0
2022-10-19 14:00:00,82.78,83.21,82.73,83.2,14585.0,80.3024,80.7196,80.2539,80.7099,14585.0
2022-10-19 14:10:00,83.16,83.42,83.15,83.33,9238.0,80.6711,80.9233,80.6614,80.836,9238.0
2022-10-19 14:20:00,83.31,83.35,83.22,83.35,5521.0,80.8166,80.8554,80.7293,80.8554,5521.0
2022-10-19 14:30:00,83.36,83.46,83.3,83.32,8272.0,80.8651,80.9621,80.8069,80.8263,8272.0
2022-10-19 14:40:00,83.29,83.36,83.2,83.25,9518.0,80.7972,80.8651,80.7099,80.7584,9518.0
2022-10-19 14:50:00,83.25,83.3,83.23,83.29,8752.0,80.7584,80.8069,80.739,80.7972,8752.0
2022-10-19 15:00:00,83.31,83.45,83.21,83.39,11985.0,80.8166,80.9524,80.7196,80.8942,11985.0
2022-10-19 15:10:00,83.42,83.58,83.36,83.51,14020.0,80.9233,81.0785,80.8651,81.0106,14020.0
2022-10-19 15:20:00,83.51,83.52,83.28,83.3,13254.0,81.0106,81.0203,80.7875,80.8069,13254.0
2022-10-19 15:30:00,83.31,83.43,83.21,83.34,24118.0,80.8166,80.933,80.7196,80.8457,24118.0
2022-10-19 15:40:00,83.35,83.53,83.23,83.44,44693.0,80.8554,81.03,80.739,80.9427,44693.0
2022-10-19 15:50:00,83.42,83.7,83.26,83.68,112525.0,80.9233,81.1949,80.7681,81.1755,112525.0
2022-10-20 09:30:00,84.15,84.54,83.75,84.0,41557.0,81.6314,82.0098,81.2434,81.4859,41557.0
2022-10-20 09:40:00,83.94,84.29,83.79,84.19,35497.0,81.4277,81.7673,81.2822,81.6702,35497.0
2022-10-20 09:50:00,84.14,84.46,83.99,83.99,15864.0,81.6217,81.9322,81.4762,81.4762,15864.0
2022-10-20 10:00:00,83.95,84.98,83.94,84.98,37114.0,81.4374,82.4366,81.4277,82.4366,37114.0
2022-10-20 10:10:00,84.98,85.15,84.85,85.12,53315.0,82.4366,82.6015,82.3105,82.5724,53315.0
2022-10-20 10:20:00,85.14,85.23,84.72,84.72,13493.0,82.5918,82.6791,82.1844,82.1844,13493.0
2022-10-20 10:30:00,84.7,84.87,84.35,84.4,16216.0,82.165,82.3299,81.8255,81.874,16216.0
2022-10-20 10:40:00,84.38,84.51,84.17,84.43,13189.0,81.8546,81.9807,81.6508,81.9031,13189.0
2022-10-20 10:50:00,84.45,84.46,84.18,84.44,14079.0,81.9225,81.9322,81.6605,81.9128,14079.0
2022-10-20 11:00:00,84.47,84.53,84.28,84.35,15347.0,81.9419,82.0001,81.7576,81.8255,15347.0
2022-10-20 11:10:00,84.38,84.63,84.38,84.46,5980.0,81.8546,82.0971,81.8546,81.9322,5980.0
2022-10-20 11:20:00,84.51,84.58,84.29,84.31,7547.0,81.9807,82.0486,81.7673,81.7867,7547.0
2022-10-20 11:30:00,84.34,84.5,84.25,84.35,28040.0,81.8158,81.971,81.7284,81.8255,28040.0
2022-10-20 11:40:00,84.33,84.51,84.29,84.38,15878.0,81.8061,81.9807,81.7673,81.8546,15878.0
2022-10-20 11:50:00,84.35,84.51,83.94,83.94,7356.0,81.8255,81.9807,81.4277,81.4277,7356.0
2022-10-20 12:00:00,83.98,83.98,83.26,83.26,46329.0,81.4665,81.4665,80.7681,80.7681,46329.0
2022-10-20 12:10:00,83.22,83.49,83.16,83.49,19765.0,80.7293,80.9912,80.6711,80.9912,19765.0
2022-10-20 12:20:00,83.56,83.56,83.24,83.34,14105.0,81.0591,81.0591,80.7487,80.8457,14105.0
2022-10-20 12:30:00,83.31,83.45,83.2,83.21,7594.0,80.8166,80.9524,80.7099,80.7196,7594.0
2022-10-20 12:40:00,83.19,83.22,82.86,83.03,12808.0,80.7002,80.7293,80.3801,80.545,12808.0
2022-10-20 12:50:00,83.03,83.11,82.93,83.08,10398.0,80.545,80.6226,80.448,80.5935,10398.0
2022-10-20 13:00:00,83.15,83.23,82.74,82.75,10230.0,80.6614,80.739,80.2636,80.2733,10230.0
2022-10-20 13:10:00,82.72,83.01,82.72,82.99,6957.0,80.2442,80.5256,80.2442,80.5062,6957.0
2022-10-20 13:20:00,82.97,83.23,82.95,83.14,10343.0,80.4868,80.739,80.4674,80.6517,10343.0
2022-10-20 13:30:00,83.17,83.27,83.08,83.23,9567.0,80.6808,80.7778,80.5935,80.739,9567.0
2022-10-20 13:40:00,83.23,83.33,82.95,82.95,21496.0,80.739,80.836,80.4674,80.4674,21496.0
2022-10-20 13:50:00,82.93,83.07,82.87,83.05,11284.0,80.448,80.5838,80.3898,80.5644,11284.0
2022-10-20 14:00:00,83.07,83.09,82.74,82.78,24230.0,80.5838,80.6032,80.2636,80.3024,24230.0
2022-10-20 14:10:00,82.83,82.96,82.79,82.96,16395.0,80.3509,80.4771,80.3121,80.4771,16395.0
2022-10-20 14:20:00,82.97,83.13,82.93,83.02,7658.0,80.4868,80.642,80.448,80.5353,7658.0
2022-10-20 14:30:00,82.95,83.21,82.95,83.07,7736.0,80.4674,80.7196,80.4674,80.5838,7736.0
2022-10-20 14:40:00,83.06,83.06,82.75,82.87,8284.0,80.5741,80.5741,80.2733,80.3898,8284.0
2022-10-20 14:50:00,82.84,83.11,82.78,83.02,16902.0,80.3606,80.6226,80.3024,80.5353,16902.0
2022-10-20 15:00:00,83.03,83.12,82.96,83.0,29315.0,80.545,80.6323,80.4771,80.5159,29315.0
2022-10-20 15:10:00,82.97,82.97,82.76,82.78,17565.0,80.4868,80.4868,80.283,80.3024,17565.0
2022-10-20 15:20:00,82.76,82.77,82.35,82.48,91822.0,80.283,80.2927,79.8853,80.0114,91822.0
2022-10-20 15:30:00,82.48,82.6,82.41,82.47,27789.0,80.0114,80.1278,79.9435,80.0017,27789.0
2022-10-20 15:40:00,82.47,82.61,82.38,82.55,27721.0,80.0017,80.1375,79.9144,80.0793,27721.0
2022-10-20 15:50:00,82.54,82.88,82.42,82.5,168165.0,80.0696,80.3995,79.9532,80.0308,168165.0
2022-10-21 09:30:00,82.4,83.15,82.14,82.54,127323.0,79.9338,80.6614,79.6816,80.0696,127323.0
2022-10-21 09:40:00,82.55,83.6,82.39,83.37,16897.0,80.0793,81.0979,79.9241,80.8748,16897.0
2022-10-21 09:50:00,83.32,83.7,83.08,83.62,6645.0,80.8263,81.1949,80.5935,81.1173,6645.0
2022-10-21 10:00:00,83.75,84.56,83.63,84.39,48594.0,81.2434,82.0292,81.127,81.8643,48594.0
2022-10-21 10:10:00,84.4,84.46,84.13,84.14,40464.0,81.874,81.9322,81.612,81.6217,40464.0
2022-10-21 10:20:00,84.16,84.19,83.28,83.31,25970.0,81.6411,81.6702,80.7875,80.8166,25970.0
2022-10-21 10:30:00,83.37,83.58,82.91,83.09,24300.0,80.8748,81.0785,80.4286,80.6032,24300.0
2022-10-21 10:40:00,83.16,83.48,83.15,83.34,11957.0,80.6711,80.9815,80.6614,80.8457,11957.0
2022-10-21 10:50:00,83.42,83.58,83.02,83.15,22553.0,80.9233,81.0785,80.5353,80.6614,22553.0
2022-10-21 11:00:00,83.19,83.19,82.87,83.08,16407.0,80.7002,80.7002,80.3898,80.5935,16407.0
2022-10-21 11:10:00,83.08,83.36,83.0,83.0,15623.0,80.5935,80.8651,80.5159,80.5159,15623.0
2022-10-21 11:20:00,82.95,83.34,82.9,83.24,16097.0,80.4674,80.8457,80.4189,80.7487,16097.0
2022-10-21 11:30:00,83.25,83.61,83.18,83.18,20854.0,80.7584,81.1076,80.6905,80.6905,20854.0
2022-10-21 11:40:00,83.23,83.85,83.18,83.66,20417.0,80.739,81.3404,80.6905,81.1561,20417.0
2022-10-21 11:50:00,83.65,83.76,83.52,83.69,8627.0,81.1464,81.2531,81.0203,81.1852,8627.0
2022-10-21 12:00:00,83.75,83.93,83.72,83.81,11367.0,81.2434,81.418,81.2143,81.3016,11367.0
2022-10-21 12:10:00,83.84,83.89,83.47,83.53,19525.0,81.3307,81.3792,80.9718,81.03,19525.0
2022-10-21 12:20:00,83.53,83.85,83.46,83.66,10026.0,81.03,81.3404,80.9621,81.1561,10026.0
2022-10-21 12:30:00,83.66,84.0,83.57,83.64,13132.0,81.1561,81.4859,81.0688,81.1367,13132.0
2022-10-21 12:40:00,83.65,84.22,83.65,84.21,25080.0,81.1464,81.6993,81.1464,81.6896,25080.0
2022-10-21 12:50:00,84.23,84.4,84.2,84.3,15247.0,81.709,81.874,81.6799,81.777,15247.0
2022-10-21 13:00:00,84.31,84.64,84.29,84.44,23335.0,81.7867,82.1068,81.7673,81.9128,23335.0
2022-10-21 13:10:00,84.46,84.54,84.27,84.54,20652.0,81.9322,82.0098,81.7479,82.0098,20652.0
2022-10-21 13:20:00,84.52,84.52,84.29,84.3,7167.0,81.9904,81.9904,81.7673,81.777,7167.0
2022-10-21 13:30:00,84.33,84.45,84.27,84.37,12634.0,81.8061,81.9225,81.7479,81.8449,12634.0
2022-10-21 13:40:00,84.44,84.65,84.39,84.62,10378.0,81.9128,82.1165,81.8643,82.0874,10378.0
2022-10-21 13:50:00,84.59,84.73,84.58,84.68,15330.0,82.0583,82.1941,82.0486,82.1456,15330.0
2022-10-21 14:00:00,84.69,84.89,84.66,84.81,15964.0,82.1553,82.3493,82.1262,82.2717,15964.0
2022-10-21 14:10:00,84.82,84.85,84.59,84.62,24522.0,82.2814,82.3105,82.0583,82.0874,24522.0
2022-10-21 14:20:00,84.57,84.73,84.56,84.68,20901.0,82.0389,82.1941,82.0292,82.1456,20901.0
2022-10-21 14:30:00,84.67,84.76,84.56,84.65,20025.0,82.1359,82.2232,82.0292,82.1165,20025.0
2022-10-21 14:40:00,84.65,84.71,84.42,84.49,23140.0,82.1165,82.1747,81.8934,81.9613,23140.0
2022-10-21 14:50:00,84.5,84.54,84.33,84.48,35985.0,81.971,82.0098,81.8061,81.9516,35985.0
2022-10-21 15:00:00,84.5,84.69,84.42,84.64,34369.0,81.971,82.1553,81.8934,82.1068,34369.0
2022-10-21 15:10:00,84.64,84.86,84.63,84.83,36807.0,82.1068,82.3202,82.0971,82.2911,36807.0
2022-10-21 15:20:00,84.83,85.08,84.83,85.04,45225.0,82.2911,82.5336,82.2911,82.4948,45225.0
2022-10-21 15:30:00,85.03,85.07,84.88,85.04,56300.0,82.4851,82.5239,82.3396,82.4948,56300.0
2022-10-21 15:40:00,85.05,85.23,85.03,85.13,64195.0,82.5045,82.6791,82.4851,82.5821,64195.0
2022-10-21 15:50:00,85.13,85.34,84.93,85.07,180750.0,82.5821,82.7858,82.3881,82.5239,180750.0
2022-10-24 09:30:00,85.29,85.83,84.88,85.67,32762.0,82.7373,83.2612,82.3396,83.1059,32762.0
2022-10-24 09:40:00,85.54,86.34,85.07,85.77,24005.0,82.9798,83.7559,82.5239,83.203,24005.0
2022-10-24 09:50:00,85.72,86.51,85.68,86.31,41155.0,83.1545,83.9208,83.1157,83.7268,41155.0
2022-10-24 10:00:00,86.24,86.24,84.78,84.93,35140.0,83.6589,83.6589,82.2426,82.3881,35140.0
2022-10-24 10:10:00,84.89,85.4,84.89,85.21,27364.0,82.3493,82.844,82.3493,82.6597,27364.0
2022-10-24 10:20:00,85.23,85.26,84.52,85.15,42611.0,82.6791,82.7082,81.9904,82.6015,42611.0
2022-10-24 10:30:00,85.12,85.32,84.99,85.11,42260.0,82.5724,82.7664,82.4463,82.5627,42260.0
2022-10-24 10:40:00,85.13,85.14,84.57,84.6,23403.0,82.5821,82.5918,82.0389,82.068,23403.0
2022-10-24 10:50:00,84.65,85.61,84.65,85.53,43060.0,82.1165,83.0477,82.1165,82.9701,43060.0
2022-10-24 11:00:00,85.56,85.79,85.2,85.23,20693.0,82.9992,83.2224,82.65,82.6791,20693.0
2022-10-24 11:10:00,85.24,85.65,85.17,85.35,31730.0,82.6888,83.0865,82.6209,82.7955,31730.0
2022-10-24 11:20:00,85.35,85.67,85.32,85.43,23494.0,82.7955,83.1059,82.7664,82.8731,23494.0
2022-10-24 11:30:00,85.4,85.49,85.17,85.29,18372.0,82.844,82.9313,82.6209,82.7373,18372.0
2022-10-24 11:40:00,85.32,85.38,84.95,85.13,15698.0,82.7664,82.8246,82.4075,82.5821,15698.0
2022-10-24 11:50:00,85.27,85.76,85.23,85.72,10410.0,82.7179,83.1933,82.6791,83.1545,10410.0
2022-10-24 12:00:00,85.7,85.92,85.57,85.66,11089.0,83.1351,83.3485,83.0089,83.0962,11089.0
2022-10-24 12:10:00,85.65,85.95,85.64,85.95,8656.0,83.0865,83.3776,83.0768,83.3776,8656.0
2022-10-24 12:20:00,85.98,86.07,85.9,86.05,16860.0,83.4067,83.494,83.3291,83.4746,16860.0
2022-10-24 12:30:00,86.04,86.08,85.82,85.84,10272.0,83.4649,83.5037,83.2515,83.2709,10272.0
2022-10-24 12:40:00,85.83,85.99,85.73,85.98,9301.0,83.2612,83.4164,83.1642,83.4067,9301.0
2022-10-24 12:50:00,86.0,86.0,85.74,85.74,14666.0,83.4261,83.4261,83.1739,83.1739,14666.0
2022-10-24 13:00:00,85.74,86.0,85.68,85.98,11176.0,83.1739,83.4261,83.1157,83.4067,11176.0
2022-10-24 13:10:00,86.0,86.0,85.74,85.74,7908.0,83.4261,83.4261,83.1739,83.1739,7908.0
2022-10-24 13:20:00,85.75,85.76,85.53,85.64,11433.0,83.1836,83.1933,82.9701,83.0768,11433.0
2022-10-24 13:30:00,85.63,85.77,85.51,85.77,19256.0,83.0671,83.203,82.9507,83.203,19256.0
2022-10-24 13:40:00,85.78,85.87,85.68,85.73,13444.0,83.2127,83.3,83.1157,83.1642,13444.0
2022-10-24 13:50:00,85.72,85.74,85.53,85.57,10197.0,83.1545,83.1739,82.9701,83.0089,10197.0
2022-10-24 14:00:00,85.55,85.83,85.54,85.81,16990.0,82.9895,83.2612,82.9798,83.2418,16990.0
2022-10-24 14:10:00,85.8,85.89,85.77,85.8,16264.0,83.2321,83.3194,83.203,83.2321,16264.0
2022-10-24 14:20:00,85.81,85.86,85.75,85.77,15200.0,83.2418,83.2903,83.1836,83.203,15200.0
2022-10-24 14:30:00,85.8,86.13,85.79,86.13,11826.0,83.2321,83.5522,83.2224,83.5522,11826.0
2022-10-24 14:40:00,86.18,86.63,86.14,86.57,23044.0,83.6007,84.0372,83.5619,83.979,23044.0
2022-10-24 14:50:00,86.56,86.76,86.52,86.74,18602.0,83.9693,84.1633,83.9305,84.1439,18602.0
2022-10-24 15:00:00,86.74,86.84,86.69,86.8,19530.0,84.1439,84.2409,84.0954,84.2021,19530.0
2022-10-24 15:10:00,86.84,87.12,86.83,87.11,36398.0,84.2409,84.5126,84.2312,84.5029,36398.0
2022-10-24 15:20:00,87.11,87.18,86.97,87.08,25680.0,84.5029,84.5708,84.367,84.4737,25680.0
2022-10-24 15:30:00,87.09,87.22,87.07,87.15,45893.0,84.4834,84.6096,84.464,84.5417,45893.0
2022-10-24 15:40:00,87.13,87.32,87.1,87.13,50637.0,84.5223,84.7066,84.4932,84.5223,50637.0
2022-10-24 15:50:00,87.1,87.31,86.95,87.1,160910.0,84.4932,84.6969,84.3476,84.4932,160910.0
2022-10-25 09:30:00,89.17,89.4,88.65,88.95,174846.0,86.5012,86.7243,85.9968,86.2878,174846.0
2022-10-25 09:40:00,88.95,89.88,88.78,89.81,284892.0,86.2878,87.1899,86.1229,87.122,284892.0
2022-10-25 09:50:00,89.86,90.22,89.5,90.06,63676.0,87.1705,87.5198,86.8213,87.3646,63676.0
2022-10-25 10:00:00,90.06,90.27,89.85,90.15,60264.0,87.3646,87.5683,87.1608,87.4519,60264.0
2022-10-25 10:10:00,90.18,90.53,89.95,90.47,81468.0,87.481,87.8205,87.2579,87.7623,81468.0
2022-10-25 10:20:00,90.49,90.84,90.42,90.84,39694.0,87.7817,88.1212,87.7138,88.1212,39694.0
2022-10-25 10:30:00,90.87,91.19,90.81,91.14,66231.0,88.1503,88.4607,88.0921,88.4122,66231.0
2022-10-25 10:40:00,91.1,91.55,91.08,91.52,45762.0,88.3734,88.81,88.354,88.7809,45762.0
2022-10-25 10:50:00,91.53,91.98,91.49,91.97,35728.0,88.7906,89.2271,88.7518,89.2174,35728.0
2022-10-25 11:00:00,92.0,92.18,91.58,92.15,42590.0,89.2465,89.4211,88.8391,89.392,42590.0
2022-10-25 11:10:00,92.19,92.23,92.05,92.22,24827.0,89.4308,89.4696,89.295,89.4599,24827.0
2022-10-25 11:20:00,92.21,92.48,92.18,92.34,34633.0,89.4502,89.7121,89.4211,89.5763,34633.0
2022-10-25 11:30:00,92.33,92.68,92.2,92.63,38283.0,89.5666,89.9061,89.4405,89.8576,38283.0
2022-10-25 11:40:00,92.63,92.89,92.59,92.88,28134.0,89.8576,90.1099,89.8188,90.1002,28134.0
2022-10-25 11:50:00,92.86,93.13,92.78,93.06,25375.0,90.0808,90.3427,90.0032,90.2748,25375.0
2022-10-25 12:00:00,93.05,93.29,92.92,93.2,32827.0,90.2651,90.4979,90.139,90.4106,32827.0
2022-10-25 12:10:00,93.19,93.2,92.85,92.96,25302.0,90.4009,90.4106,90.0711,90.1778,25302.0
2022-10-25 12:20:00,92.96,93.04,92.58,92.62,48515.0,90.1778,90.2554,89.8091,89.8479,48515.0
2022-10-25 12:30:00,92.62,92.97,92.61,92.84,23199.0,89.8479,90.1875,89.8382,90.0614,23199.0
2022-10-25 12:40:00,92.82,92.82,92.17,92.17,29447.0,90.042,90.042,89.4114,89.4114,29447.0
2022-10-25 12:50:00,92.15,92.17,91.77,91.79,45642.0,89.392,89.4114,89.0234,89.0428,45642.0
2022-10-25 13:00:00,91.81,92.0,91.54,91.67,33223.0,89.0622,89.2465,88.8003,88.9264,33223.0
2022-10-25 13:10:00,91.65,91.67,91.39,91.58,16360.0,88.907,88.9264,88.6548,88.8391,16360.0
2022-10-25 13:20:00,91.6,91.69,91.49,91.51,23025.0,88.8585,88.9458,88.7518,88.7712,23025.0
2022-10-25 13:30:00,91.54,91.95,91.52,91.84,159063.0,88.8003,89.198,88.7809,89.0913,159063.0
2022-10-25 13:40:00,91.83,91.93,91.63,91.93,17780.0,89.0816,89.1786,88.8876,89.1786,17780.0
2022-10-25 13:50:00,91.95,92.2,91.95,92.16,15112.0,89.198,89.4405,89.198,89.4017,15112.0
2022-10-25 14:00:00,92.14,92.36,92.09,92.36,21389.0,89.3823,89.5957,89.3338,89.5957,21389.0
2022-10-25 14:10:00,92.37,92.5,92.27,92.45,16009.0,89.6054,89.7315,89.5084,89.683,16009.0
2022-10-25 14:20:00,92.45,92.53,92.35,92.52,13986.0,89.683,89.7606,89.586,89.7509,13986.0
2022-10-25 14:30:00,92.51,92.82,92.44,92.82,26964.0,89.7412,90.042,89.6733,90.042,26964.0
2022-10-25 14:40:00,92.83,92.87,92.51,92.79,149483.0,90.0517,90.0905,89.7412,90.0129,149483.0
2022-10-25 14:50:00,92.8,93.12,92.8,93.11,38707.0,90.0226,90.333,90.0226,90.3233,38707.0
2022-10-25 15:00:00,93.12,93.28,93.09,93.23,66260.0,90.333,90.4882,90.3039,90.4397,66260.0
2022-10-25 15:10:00,93.21,93.47,93.21,93.47,43465.0,90.4203,90.6725,90.4203,90.6725,43465.0
2022-10-25 15:20:00,93.46,93.54,93.36,93.44,31085.0,90.6628,90.7404,90.5658,90.6434,31085.0
2022-10-25 15:30:00,93.45,93.61,93.4,93.57,42978.0,90.6531,90.8083,90.6046,90.7695,42978.0
2022-10-25 15:40:00,93.57,93.65,93.4,93.42,79646.0,90.7695,90.8471,90.6046,90.624,79646.0
2022-10-25 15:50:00,93.43,93.46,92.9,93.07,234330.0,90.6337,90.6628,90.1196,90.2845,234330.0
2022-10-26 09:30:00,93.53,95.56,93.23,95.41,106291.0,90.7307,92.6999,90.4397,92.5544,106291.0
2022-10-26 09:40:00,95.45,95.56,94.18,94.56,111487.0,92.5932,92.6999,91.3613,91.7299,111487.0
2022-10-26 09:50:00,94.52,94.6,93.14,93.34,55521.0,91.6911,91.7687,90.3524,90.5464,55521.0
2022-10-26 10:00:00,93.36,94.45,93.36,93.82,51690.0,90.5658,91.6232,90.5658,91.012,51690.0
2022-10-26 10:10:00,93.74,94.0,93.34,93.96,37057.0,90.9344,91.1866,90.5464,91.1478,37057.0
2022-10-26 10:20:00,93.83,94.19,93.72,94.06,18638.0,91.0217,91.371,90.915,91.2448,18638.0
2022-10-26 10:30:00,94.07,94.19,93.53,93.77,63865.0,91.2545,91.371,90.7307,90.9635,63865.0
2022-10-26 10:40:00,93.79,94.34,93.72,94.28,30686.0,90.9829,91.5165,90.915,91.4583,30686.0
2022-10-26 10:50:00,94.25,94.56,93.9,93.93,51590.0,91.4292,91.7299,91.0896,91.1187,51590.0
2022-10-26 11:00:00,93.93,94.61,93.93,94.41,39988.0,91.1187,91.7784,91.1187,91.5844,39988.0
2022-10-26 11:10:00,94.4,94.71,94.26,94.7,50076.0,91.5747,91.8754,91.4389,91.8657,50076.0
2022-10-26 11:20:00,94.69,94.83,94.61,94.67,41701.0,91.856,91.9918,91.7784,91.8366,41701.0
2022-10-26 11:30:00,94.65,94.98,94.63,94.98,19929.0,91.8172,92.1373,91.7978,92.1373,19929.0
2022-10-26 11:40:00,94.96,95.1,94.86,94.94,18553.0,92.1179,92.2537,92.0209,92.0985,18553.0
2022-10-26 11:50:00,94.93,94.95,94.54,94.93,15727.0,92.0888,92.1082,91.7105,92.0888,15727.0
2022-10-26 12:00:00,94.93,95.1,94.46,94.48,38627.0,92.0888,92.2537,91.6329,91.6523,38627.0
2022-10-26 12:10:00,94.44,94.55,94.24,94.54,14618.0,91.6135,91.7202,91.4195,91.7105,14618.0
2022-10-26 12:20:00,94.54,94.67,94.27,94.33,19263.0,91.7105,91.8366,91.4486,91.5068,19263.0
2022-10-26 12:30:00,94.34,94.52,94.28,94.33,15730.0,91.5165,91.6911,91.4583,91.5068,15730.0
2022-10-26 12:40:00,94.33,94.33,93.88,93.95,31068.0,91.5068,91.5068,91.0702,91.1381,31068.0
2022-10-26 12:50:00,93.96,94.14,93.7,93.77,16890.0,91.1478,91.3224,90.8956,90.9635,16890.0
2022-10-26 13:00:00,93.78,93.81,93.63,93.69,23009.0,90.9732,91.0023,90.8277,90.8859,23009.0
2022-10-26 13:10:00,93.69,93.72,93.35,93.62,19451.0,90.8859,90.915,90.5561,90.818,19451.0
2022-10-26 13:20:00,93.64,93.65,93.32,93.4,21647.0,90.8374,90.8471,90.527,90.6046,21647.0
2022-10-26 13:30:00,93.41,93.5,93.36,93.5,25581.0,90.6143,90.7016,90.5658,90.7016,25581.0
2022-10-26 13:40:00,93.48,93.55,93.23,93.23,29692.0,90.6822,90.7501,90.4397,90.4397,29692.0
2022-10-26 13:50:00,93.26,93.61,93.24,93.53,21234.0,90.4688,90.8083,90.4494,90.7307,21234.0
2022-10-26 14:00:00,93.52,93.68,93.48,93.68,11387.0,90.721,90.8762,90.6822,90.8762,11387.0
2022-10-26 14:10:00,93.67,93.76,93.49,93.49,11501.0,90.8665,90.9538,90.6919,90.6919,11501.0
2022-10-26 14:20:00,93.53,93.58,93.4,93.42,11427.0,90.7307,90.7792,90.6046,90.624,11427.0
2022-10-26 14:30:00,93.43,93.63,93.34,93.63,19677.0,90.6337,90.8277,90.5464,90.8277,19677.0
2022-10-26 14:40:00,93.64,93.66,93.41,93.52,26315.0,90.8374,90.8568,90.6143,90.721,26315.0
2022-10-26 14:50:00,93.53,93.6,93.42,93.53,21326.0,90.7307,90.7986,90.624,90.7307,21326.0
2022-10-26 15:00:00,93.52,93.52,93.17,93.33,17901.0,90.721,90.721,90.3815,90.5367,17901.0
2022-10-26 15:10:00,93.31,93.54,93.19,93.53,17704.0,90.5173,90.7404,90.4009,90.7307,17704.0
2022-10-26 15:20:00,93.53,93.53,93.36,93.46,25343.0,90.7307,90.7307,90.5658,90.6628,25343.0
2022-10-26 15:30:00,93.44,93.48,93.01,93.05,62704.0,90.6434,90.6822,90.2263,90.2651,62704.0
2022-10-26 15:40:00,93.06,93.41,93.03,93.37,108833.0,90.2748,90.6143,90.2457,90.5755,108833.0
2022-10-26 15:50:00,93.35,93.47,93.14,93.42,138163.0,90.5561,90.6725,90.3524,90.624,138163.0
2022-10-27 09:30:00,93.93,94.82,93.82,94.2,28170.0,91.1187,91.9821,91.012,91.3807,28170.0
2022-10-27 09:40:00,94.26,94.67,93.89,93.89,43287.0,91.4389,91.8366,91.0799,91.0799,43287.0
2022-10-27 09:50:00,93.9,93.95,93.44,93.74,26830.0,91.0896,91.1381,90.6434,90.9344,26830.0
2022-10-27 10:00:00,93.76,94.4,93.66,93.84,23173.0,90.9538,91.5747,90.8568,91.0314,23173.0
2022-10-27 10:10:00,93.85,94.43,93.58,94.35,13797.0,91.0411,91.6038,90.7792,91.5262,13797.0
2022-10-27 10:20:00,94.41,94.77,94.37,94.77,43750.0,91.5844,91.9336,91.5456,91.9336,43750.0
2022-10-27 10:30:00,94.78,95.02,94.48,94.53,18915.0,91.9433,92.1761,91.6523,91.7008,18915.0
2022-10-27 10:40:00,94.43,94.62,94.03,94.44,28186.0,91.6038,91.7881,91.2157,91.6135,28186.0
2022-10-27 10:50:00,94.42,94.68,94.14,94.15,15477.0,91.5941,91.8463,91.3224,91.3321,15477.0
2022-10-27 11:00:00,94.12,94.69,94.08,94.61,17017.0,91.303,91.856,91.2642,91.7784,17017.0
2022-10-27 11:10:00,94.58,94.75,94.29,94.35,14802.0,91.7493,91.9142,91.468,91.5262,14802.0
2022-10-27 11:20:00,94.35,94.64,94.24,94.35,62637.0,91.5262,91.8075,91.4195,91.5262,62637.0
2022-10-27 11:30:00,94.33,94.56,94.09,94.15,24218.0,91.5068,91.7299,91.2739,91.3321,24218.0
2022-10-27 11:40:00,94.16,94.26,94.02,94.12,13870.0,91.3418,91.4389,91.206,91.303,13870.0
2022-10-27 11:50:00,94.14,94.35,93.93,94.23,63385.0,91.3224,91.5262,91.1187,91.4098,63385.0
2022-10-27 12:00:00,94.23,94.69,94.18,94.61,27707.0,91.4098,91.856,91.3613,91.7784,27707.0
2022-10-27 12:10:00,94.61,94.99,94.57,94.57,99334.0,91.7784,92.147,91.7396,91.7396,99334.0
2022-10-27 12:20:00,94.61,94.81,94.43,94.44,61248.0,91.7784,91.9724,91.6038,91.6135,61248.0
2022-10-27 12:30:00,94.44,94.74,94.44,94.48,25932.0,91.6135,91.9045,91.6135,91.6523,25932.0
2022-10-27 12:40:00,94.45,94.64,94.33,94.56,20618.0,91.6232,91.8075,91.5068,91.7299,20618.0
2022-10-27 12:50:00,94.54,94.89,94.54,94.89,17092.0,91.7105,92.05,91.7105,92.05,17092.0
2022-10-27 13:00:00,94.89,95.25,94.77,95.25,13475.0,92.05,92.3992,91.9336,92.3992,13475.0
2022-10-27 13:10:00,95.21,95.23,94.94,95.12,20362.0,92.3604,92.3798,92.0985,92.2731,20362.0
2022-10-27 13:20:00,95.15,95.28,95.05,95.05,11993.0,92.3022,92.4283,92.2052,92.2052,11993.0
2022-10-27 13:30:00,95.05,95.09,94.86,94.86,9118.0,92.2052,92.244,92.0209,92.0209,9118.0
2022-10-27 13:40:00,94.84,94.89,94.68,94.74,9967.0,92.0015,92.05,91.8463,91.9045,9967.0
2022-10-27 13:50:00,94.72,94.75,94.43,94.44,14686.0,91.8851,91.9142,91.6038,91.6135,14686.0
2022-10-27 14:00:00,94.43,94.53,94.35,94.51,17185.0,91.6038,91.7008,91.5262,91.6814,17185.0
2022-10-27 14:10:00,94.52,94.53,94.37,94.38,15218.0,91.6911,91.7008,91.5456,91.5553,15218.0
2022-10-27 14:20:00,94.37,94.64,94.35,94.5,18014.0,91.5456,91.8075,91.5262,91.6717,18014.0
2022-10-27 14:30:00,94.49,94.74,94.44,94.68,19308.0,91.662,91.9045,91.6135,91.8463,19308.0
2022-10-27 14:40:00,94.69,94.78,94.56,94.64,10732.0,91.856,91.9433,91.7299,91.8075,10732.0
2022-10-27 14:50:00,94.66,94.73,94.5,94.52,14017.0,91.8269,91.8948,91.6717,91.6911,14017.0
2022-10-27 15:00:00,94.54,94.76,94.41,94.41,15506.0,91.7105,91.9239,91.5844,91.5844,15506.0
2022-10-27 15:10:00,94.43,94.7,94.4,94.62,19744.0,91.6038,91.8657,91.5747,91.7881,19744.0
2022-10-27 15:20:00,94.61,94.75,94.56,94.72,17333.0,91.7784,91.9142,91.7299,91.8851,17333.0
2022-10-27 15:30:00,94.72,94.83,94.63,94.79,20953.0,91.8851,91.9918,91.7978,91.953,20953.0
2022-10-27 15:40:00,94.8,94.87,94.66,94.86,37415.0,91.9627,92.0306,91.8269,92.0209,37415.0
2022-10-27 15:50:00,94.84,94.93,94.43,94.63,170575.0,92.0015,92.0888,91.6038,91.7978,170575.0
2022-10-28 09:30:00,94.04,95.22,93.88,94.66,42314.0,91.2254,92.3701,91.0702,91.8269,42314.0
2022-10-28 09:40:00,94.66,94.92,94.15,94.47,51619.0,91.8269,92.0791,91.3321,91.6426,51619.0
2022-10-28 09:50:00,94.41,94.44,93.95,93.95,29675.0,91.5844,91.6135,91.1381,91.1381,29675.0
2022-10-28 10:00:00,94.01,94.13,93.14,93.68,50032.0,91.1963,91.3127,90.3524,90.8762,50032.0
2022-10-28 10:10:00,93.66,93.9,93.22,93.86,12226.0,90.8568,91.0896,90.43,91.0508,12226.0
2022-10-28 10:20:00,93.91,94.07,93.42,93.72,38600.0,91.0993,91.2545,90.624,90.915,38600.0
2022-10-28 10:30:00,93.73,94.03,93.3,93.44,53110.0,90.9247,91.2157,90.5076,90.6434,53110.0
2022-10-28 10:40:00,93.43,93.61,93.29,93.57,35349.0,90.6337,90.8083,90.4979,90.7695,35349.0
2022-10-28 10:50:00,93.61,94.22,93.6,94.15,56870.0,90.8083,91.4001,90.7986,91.3321,56870.0
2022-10-28 11:00:00,94.17,94.33,93.77,93.99,61505.0,91.3515,91.5068,90.9635,91.1769,61505.0
2022-10-28 11:10:00,93.93,94.27,93.93,94.14,11900.0,91.1187,91.4486,91.1187,91.3224,11900.0
2022-10-28 11:20:00,94.17,94.44,94.17,94.41,11592.0,91.3515,91.6135,91.3515,91.5844,11592.0
2022-10-28 11:30:00,94.51,94.9,94.5,94.84,11411.0,91.6814,92.0597,91.6717,92.0015,11411.0
2022-10-28 11:40:00,94.85,95.02,94.85,95.0,13614.0,92.0112,92.1761,92.0112,92.1567,13614.0
2022-10-28 11:50:00,95.0,95.01,94.62,94.62,27432.0,92.1567,92.1664,91.7881,91.7881,27432.0
2022-10-28 12:00:00,94.63,94.76,94.34,94.4,21020.0,91.7978,91.9239,91.5165,91.5747,21020.0
2022-10-28 12:10:00,94.4,94.85,94.4,94.8,14472.0,91.5747,92.0112,91.5747,91.9627,14472.0
2022-10-28 12:20:00,94.8,95.0,94.79,94.99,16240.0,91.9627,92.1567,91.953,92.147,16240.0
2022-10-28 12:30:00,95.03,95.1,94.8,94.82,21920.0,92.1858,92.2537,91.9627,91.9821,21920.0
2022-10-28 12:40:00,94.83,94.89,94.7,94.79,9779.0,91.9918,92.05,91.8657,91.953,9779.0
2022-10-28 12:50:00,94.78,95.1,94.78,95.02,66957.0,91.9433,92.2537,91.9433,92.1761,66957.0
2022-10-28 13:00:00,95.02,95.23,94.99,95.23,8707.0,92.1761,92.3798,92.147,92.3798,8707.0
2022-10-28 13:10:00,95.24,95.41,95.2,95.35,15510.0,92.3895,92.5544,92.3507,92.4962,15510.0
2022-10-28 13:20:00,95.29,95.45,95.24,95.37,14005.0,92.438,92.5932,92.3895,92.5156,14005.0
2022-10-28 13:30:00,95.33,95.36,95.16,95.36,33465.0,92.4768,92.5059,92.3119,92.5059,33465.0
2022-10-28 13:40:00,95.36,95.45,95.34,95.36,19990.0,92.5059,92.5932,92.4865,92.5059,19990.0
2022-10-28 13:50:00,95.37,95.4,95.23,95.26,9632.0,92.5156,92.5447,92.3798,92.4089,9632.0
2022-10-28 14:00:00,95.28,95.43,95.25,95.38,14484.0,92.4283,92.5738,92.3992,92.5253,14484.0
2022-10-28 14:10:00,95.38,95.71,95.34,95.68,9906.0,92.5253,92.8455,92.4865,92.8164,9906.0
2022-10-28 14:20:00,95.69,95.72,95.35,95.38,15614.0,92.8261,92.8552,92.4962,92.5253,15614.0
2022-10-28 14:30:00,95.37,95.5,95.34,95.36,29091.0,92.5156,92.6417,92.4865,92.5059,29091.0
2022-10-28 14:40:00,95.37,95.47,95.3,95.4,35771.0,92.5156,92.6126,92.4477,92.5447,35771.0
2022-10-28 14:50:00,95.41,95.48,95.21,95.35,17244.0,92.5544,92.6223,92.3604,92.4962,17244.0
2022-10-28 15:00:00,95.36,95.65,95.3,95.65,80732.0,92.5059,92.7873,92.4477,92.7873,80732.0
2022-10-28 15:10:00,95.65,95.81,95.59,95.59,15768.0,92.7873,92.9425,92.729,92.729,15768.0
2022-10-28 15:20:00,95.58,95.73,95.53,95.71,28542.0,92.7193,92.8649,92.6708,92.8455,28542.0
2022-10-28 15:30:00,95.69,95.72,95.51,95.61,29231.0,92.8261,92.8552,92.6514,92.7485,29231.0
2022-10-28 15:40:00,95.59,95.79,95.55,95.68,31218.0,92.729,92.9231,92.6902,92.8164,31218.0
2022-10-28 15:50:00,95.67,95.72,95.31,95.33,220912.0,92.8067,92.8552,92.4574,92.4768,220912.0
2022-10-31 09:30:00,95.1,95.77,95.0,95.36,39933.0,92.2537,92.9037,92.1567,92.5059,39933.0
2022-10-31 09:40:00,95.29,95.72,94.96,95.0,51971.0,92.438,92.8552,92.1179,92.1567,51971.0
2022-10-31 09:50:00,94.98,95.33,94.72,94.94,46575.0,92.1373,92.4768,91.8851,92.0985,46575.0
2022-10-31 10:00:00,94.9,95.42,94.72,94.82,106594.0,92.0597,92.5641,91.8851,91.9821,106594.0
2022-10-31 10:10:00,94.8,95.34,94.75,95.1,125798.0,91.9627,92.4865,91.9142,92.2537,125798.0
2022-10-31 10:20:00,95.14,95.2,94.81,95.04,28786.0,92.2925,92.3507,91.9724,92.1955,28786.0
2022-10-31 10:30:00,95.0,95.23,94.86,95.23,36477.0,92.1567,92.3798,92.0209,92.3798,36477.0
2022-10-31 10:40:00,95.22,95.89,95.22,95.6,15172.0,92.3701,93.0201,92.3701,92.7388,15172.0
2022-10-31 10:50:00,95.62,95.63,95.27,95.33,34182.0,92.7582,92.7679,92.4186,92.4768,34182.0
2022-10-31 11:00:00,95.31,95.71,95.29,95.63,83919.0,92.4574,92.8455,92.438,92.7679,83919.0
2022-10-31 11:10:00,95.57,95.66,95.39,95.57,16703.0,92.7096,92.797,92.535,92.7096,16703.0
2022-10-31 11:20:00,95.6,96.05,95.4,95.9,70406.0,92.7388,93.1753,92.5447,93.0298,70406.0
2022-10-31 11:30:00,95.87,96.22,95.81,96.08,11627.0,93.0007,93.3402,92.9425,93.2044,11627.0
2022-10-31 11:40:00,96.08,96.38,96.05,96.27,21892.0,93.2044,93.4954,93.1753,93.3887,21892.0
2022-10-31 11:50:00,96.26,96.57,95.9,96.13,56139.0,93.379,93.6797,93.0298,93.2529,56139.0
2022-10-31 12:00:00,96.15,96.15,95.71,95.71,39015.0,93.2723,93.2723,92.8455,92.8455,39015.0
2022-10-31 12:10:00,95.65,96.25,95.48,96.1,33563.0,92.7873,93.3693,92.6223,93.2238,33563.0
2022-10-31 12:20:00,96.09,96.09,95.75,95.81,12263.0,93.2141,93.2141,92.8843,92.9425,12263.0
2022-10-31 12:30:00,95.76,95.92,95.67,95.78,35802.0,92.894,93.0492,92.8067,92.9134,35802.0
2022-10-31 12:40:00,95.81,95.9,95.7,95.85,22019.0,92.9425,93.0298,92.8358,92.9813,22019.0
2022-10-31 12:50:00,95.83,95.93,95.7,95.93,19355.0,92.9619,93.0589,92.8358,93.0589,19355.0
2022-10-31 13:00:00,95.91,96.02,95.65,96.0,46348.0,93.0395,93.1462,92.7873,93.1268,46348.0
2022-10-31 13:10:00,95.99,96.15,95.96,96.11,16446.0,93.1171,93.2723,93.088,93.2335,16446.0
2022-10-31 13:20:00,96.09,96.19,95.93,96.15,13980.0,93.2141,93.3111,93.0589,93.2723,13980.0
2022-10-31 13:30:00,96.13,96.15,96.0,96.0,7483.0,93.2529,93.2723,93.1268,93.1268,7483.0
2022-10-31 13:40:00,96.0,96.0,95.43,95.6,107385.0,93.1268,93.1268,92.5738,92.7388,107385.0
2022-10-31 13:50:00,95.63,95.92,95.6,95.89,26321.0,92.7679,93.0492,92.7388,93.0201,26321.0
2022-10-31 14:00:00,95.88,96.0,95.81,95.85,13968.0,93.0104,93.1268,92.9425,92.9813,13968.0
2022-10-31 14:10:00,95.77,95.84,95.68,95.77,13472.0,92.9037,92.9716,92.8164,92.9037,13472.0
2022-10-31 14:20:00,95.79,95.8,95.6,95.62,10081.0,92.9231,92.9328,92.7388,92.7582,10081.0
2022-10-31 14:30:00,95.55,95.81,95.55,95.79,9649.0,92.6902,92.9425,92.6902,92.9231,9649.0
2022-10-31 14:40:00,95.79,95.81,95.48,95.48,14539.0,92.9231,92.9425,92.6223,92.6223,14539.0
2022-10-31 14:50:00,95.46,95.65,95.41,95.51,17053.0,92.6029,92.7873,92.5544,92.6514,17053.0
2022-10-31 15:00:00,95.49,95.56,95.21,95.26,90444.0,92.632,92.6999,92.3604,92.4089,90444.0
2022-10-31 15:10:00,95.25,95.66,95.25,95.64,29182.0,92.3992,92.797,92.3992,92.7776,29182.0
2022-10-31 15:20:00,95.61,95.69,95.48,95.57,55298.0,92.7485,92.8261,92.6223,92.7096,55298.0
2022-10-31 15:30:00,95.59,95.71,95.48,95.63,56958.0,92.729,92.8455,92.6223,92.7679,56958.0
2022-10-31 15:40:00,95.62,95.69,95.46,95.52,24227.0,92.7582,92.8261,92.6029,92.6611,24227.0
2022-10-31 15:50:00,95.53,95.82,95.42,95.7,262649.0,92.6708,92.9522,92.5641,92.8358,262649.0
2022-11-01 09:30:00,96.46,97.36,95.73,95.86,44838.0,93.573,94.4461,92.8649,92.991,44838.0
2022-11-01 09:40:00,95.86,96.25,95.24,95.31,28249.0,92.991,93.3693,92.3895,92.4574,28249.0
2022-11-01 09:50:00,95.3,95.57,95.08,95.23,39459.0,92.4477,92.7096,92.2343,92.3798,39459.0
2022-11-01 10:00:00,95.24,95.3,94.03,94.04,39559.0,92.3895,92.4477,91.2157,91.2254,39559.0
2022-11-01 10:10:00,94.0,94.26,93.8,94.17,39862.0,91.1866,91.4389,90.9926,91.3515,39862.0
2022-11-01 10:20:00,94.02,94.28,93.75,94.27,42847.0,91.206,91.4583,90.9441,91.4486,42847.0
2022-11-01 10:30:00,94.31,94.33,93.75,93.75,21284.0,91.4874,91.5068,90.9441,90.9441,21284.0
2022-11-01 10:40:00,93.76,93.76,93.24,93.34,22359.0,90.9538,90.9538,90.4494,90.5464,22359.0
2022-11-01 10:50:00,93.32,93.4,92.73,92.95,46107.0,90.527,90.6046,89.9546,90.1681,46107.0
2022-11-01 11:00:00,92.98,93.05,92.72,92.9,39418.0,90.1972,90.2651,89.9449,90.1196,39418.0
2022-11-01 11:10:00,92.82,93.36,92.82,92.88,20345.0,90.042,90.5658,90.042,90.1002,20345.0
2022-11-01 11:20:00,92.86,93.21,92.81,93.2,16271.0,90.0808,90.4203,90.0323,90.4106,16271.0
2022-11-01 11:30:00,93.2,93.32,92.69,92.82,26910.0,90.4106,90.527,89.9158,90.042,26910.0
2022-11-01 11:40:00,92.87,93.22,92.71,93.06,59443.0,90.0905,90.43,89.9352,90.2748,59443.0
2022-11-01 11:50:00,93.08,93.52,92.99,93.46,52557.0,90.2942,90.721,90.2069,90.6628,52557.0
2022-11-01 12:00:00,93.46,93.64,93.2,93.35,40053.0,90.6628,90.8374,90.4106,90.5561,40053.0
2022-11-01 12:10:00,93.34,93.46,92.83,92.85,30094.0,90.5464,90.6628,90.0517,90.0711,30094.0
2022-11-01 12:20:00,92.83,93.35,92.79,93.35,30605.0,90.0517,90.5561,90.0129,90.5561,30605.0
2022-11-01 12:30:00,93.39,93.8,93.39,93.8,48041.0,90.5949,90.9926,90.5949,90.9926,48041.0
2022-11-01 12:40:00,93.78,94.22,93.78,94.15,241955.0,90.9732,91.4001,90.9732,91.3321,241955.0
2022-11-01 12:50:00,94.15,94.25,93.85,94.04,14312.0,91.3321,91.4292,91.0411,91.2254,14312.0
2022-11-01 13:00:00,94.06,94.07,93.81,94.0,18948.0,91.2448,91.2545,91.0023,91.1866,18948.0
2022-11-01 13:10:00,94.05,94.5,94.05,94.41,27791.0,91.2351,91.6717,91.2351,91.5844,27791.0
2022-11-01 13:20:00,94.38,94.56,94.25,94.45,16268.0,91.5553,91.7299,91.4292,91.6232,16268.0
2022-11-01 13:30:00,94.45,94.67,94.41,94.65,38541.0,91.6232,91.8366,91.5844,91.8172,38541.0
2022-11-01 13:40:00,94.65,95.02,94.65,94.81,41000.0,91.8172,92.1761,91.8172,91.9724,41000.0
2022-11-01 13:50:00,94.83,95.0,94.81,95.0,24412.0,91.9918,92.1567,91.9724,92.1567,24412.0
2022-11-01 14:00:00,95.02,95.04,94.7,94.71,15826.0,92.1761,92.1955,91.8657,91.8754,15826.0
2022-11-01 14:10:00,94.71,94.75,94.39,94.39,26248.0,91.8754,91.9142,91.565,91.565,26248.0
2022-11-01 14:20:00,94.41,94.64,94.39,94.63,17227.0,91.5844,91.8075,91.565,91.7978,17227.0
2022-11-01 14:30:00,94.64,94.67,94.52,94.57,13579.0,91.8075,91.8366,91.6911,91.7396,13579.0
2022-11-01 14:40:00,94.58,94.66,94.49,94.64,14808.0,91.7493,91.8269,91.662,91.8075,14808.0
2022-11-01 14:50:00,94.63,94.92,94.58,94.89,23621.0,91.7978,92.0791,91.7493,92.05,23621.0
2022-11-01 15:00:00,94.88,95.05,94.77,94.97,35909.0,92.0403,92.2052,91.9336,92.1276,35909.0
2022-11-01 15:10:00,94.94,94.94,94.5,94.66,66119.0,92.0985,92.0985,91.6717,91.8269,66119.0
2022-11-01 15:20:00,94.71,94.79,94.45,94.48,25397.0,91.8754,91.953,91.6232,91.6523,25397.0
2022-11-01 15:30:00,94.51,94.6,94.44,94.53,77485.0,91.6814,91.7687,91.6135,91.7008,77485.0
2022-11-01 15:40:00,94.52,94.85,94.51,94.85,55314.0,91.6911,92.0112,91.6814,92.0112,55314.0
2022-11-01 15:50:00,94.88,94.91,94.59,94.65,205237.0,92.0403,92.0694,91.759,91.8172,205237.0
2022-11-02 09:30:00,94.16,94.52,93.72,94.5,44737.0,91.3418,91.6911,90.915,91.6717,44737.0
2022-11-02 09:40:00,94.5,95.13,94.29,94.73,59309.0,91.6717,92.2828,91.468,91.8948,59309.0
2022-11-02 09:50:00,94.73,94.79,94.21,94.25,26177.0,91.8948,91.953,91.3904,91.4292,26177.0
2022-11-02 10:00:00,94.18,94.65,94.13,94.65,61894.0,91.3613,91.8172,91.3127,91.8172,61894.0
2022-11-02 10:10:00,94.75,94.84,94.21,94.41,39320.0,91.9142,92.0015,91.3904,91.5844,39320.0
2022-11-02 10:20:00,94.4,94.44,94.15,94.31,17005.0,91.5747,91.6135,91.3321,91.4874,17005.0
2022-11-02 10:30:00,94.38,94.58,94.37,94.42,28625.0,91.5553,91.7493,91.5456,91.5941,28625.0
2022-11-02 10:40:00,94.45,94.63,94.3,94.54,21318.0,91.6232,91.7978,91.4777,91.7105,21318.0
2022-11-02 10:50:00,94.48,94.8,94.33,94.56,16601.0,91.6523,91.9627,91.5068,91.7299,16601.0
2022-11-02 11:00:00,94.57,94.74,94.56,94.59,13311.0,91.7396,91.9045,91.7299,91.759,13311.0
2022-11-02 11:10:00,94.59,94.8,94.42,94.51,76169.0,91.759,91.9627,91.5941,91.6814,76169.0
2022-11-02 11:20:00,94.48,94.79,94.45,94.78,55596.0,91.6523,91.953,91.6232,91.9433,55596.0
2022-11-02 11:30:00,94.76,94.82,94.58,94.59,13335.0,91.9239,91.9821,91.7493,91.759,13335.0
2022-11-02 11:40:00,94.55,94.87,94.55,94.78,18080.0,91.7202,92.0306,91.7202,91.9433,18080.0
2022-11-02 11:50:00,94.75,94.82,94.59,94.66,15901.0,91.9142,91.9821,91.759,91.8269,15901.0
2022-11-02 12:00:00,94.65,94.78,94.58,94.59,10061.0,91.8172,91.9433,91.7493,91.759,10061.0
2022-11-02 12:10:00,94.59,94.71,94.55,94.69,26728.0,91.759,91.8754,91.7202,91.856,26728.0
2022-11-02 12:20:00,94.7,94.89,94.61,94.64,78757.0,91.8657,92.05,91.7784,91.8075,78757.0
2022-11-02 12:30:00,94.62,94.69,94.56,94.62,24857.0,91.7881,91.856,91.7299,91.7881,24857.0
2022-11-02 12:40:00,94.65,94.8,94.53,94.8,19608.0,91.8172,91.9627,91.7008,91.9627,19608.0
2022-11-02 12:50:00,94.81,95.03,94.79,94.98,44465.0,91.9724,92.1858,91.953,92.1373,44465.0
2022-11-02 13:00:00,94.97,94.97,94.72,94.8,34901.0,92.1276,92.1276,91.8851,91.9627,34901.0
2022-11-02 13:10:00,94.82,94.95,94.82,94.89,14832.0,91.9821,92.1082,91.9821,92.05,14832.0
2022-11-02 13:20:00,94.88,94.88,94.77,94.81,14979.0,92.0403,92.0403,91.9336,91.9724,14979.0
2022-11-02 13:30:00,94.83,95.03,94.76,95.01,21459.0,91.9918,92.1858,91.9239,92.1664,21459.0
2022-11-02 13:40:00,95.03,95.24,95.03,95.19,17962.0,92.1858,92.3895,92.1858,92.341,17962.0
2022-11-02 13:50:00,95.21,95.28,94.98,95.11,22520.0,92.3604,92.4283,92.1373,92.2634,22520.0
2022-11-02 14:00:00,95.13,96.69,94.93,96.42,128568.0,92.2828,93.7961,92.0888,93.5342,128568.0
2022-11-02 14:10:00,96.46,96.6,96.17,96.38,110243.0,93.573,93.7088,93.2917,93.4954,110243.0
2022-11-02 14:20:00,96.44,96.93,96.2,96.89,46417.0,93.5536,94.0289,93.3208,93.9901,46417.0
2022-11-02 14:30:00,96.96,97.32,95.37,95.75,229559.0,94.058,94.4073,92.5156,92.8843,229559.0
2022-11-02 14:40:00,95.65,96.53,95.37,95.47,74220.0,92.7873,93.6409,92.5156,92.6126,74220.0
2022-11-02 14:50:00,95.43,95.52,94.14,94.49,63436.0,92.5738,92.6611,91.3224,91.662,63436.0
2022-11-02 15:00:00,94.37,95.17,94.19,95.06,54739.0,91.5456,92.3216,91.371,92.2149,54739.0
2022-11-02 15:10:00,95.01,95.04,93.83,93.83,45590.0,92.1664,92.1955,91.0217,91.0217,45590.0
2022-11-02 15:20:00,93.77,93.79,92.78,93.05,67220.0,90.9635,90.9829,90.0032,90.2651,67220.0
2022-11-02 15:30:00,93.06,93.22,92.75,93.04,77815.0,90.2748,90.43,89.974,90.2554,77815.0
2022-11-02 15:40:00,93.02,93.02,92.63,92.71,70784.0,90.236,90.236,89.8576,89.9352,70784.0
2022-11-02 15:50:00,92.72,92.77,92.41,92.58,257373.0,89.9449,89.9935,89.6442,89.8091,257373.0
2022-11-03 09:30:00,92.66,93.37,92.0,93.02,61674.0,89.8867,90.5755,89.2465,90.236,61674.0
2022-11-03 09:40:00,92.98,93.39,92.34,92.51,34705.0,90.1972,90.5949,89.5763,89.7412,34705.0
2022-11-03 09:50:00,92.44,92.52,91.91,91.93,21583.0,89.6733,89.7509,89.1592,89.1786,21583.0
2022-11-03 10:00:00,92.0,92.46,91.91,92.1,41520.0,89.2465,89.6927,89.1592,89.3435,41520.0
2022-11-03 10:10:00,92.09,92.83,92.08,92.56,30161.0,89.3338,90.0517,89.3241,89.7897,30161.0
2022-11-03 10:20:00,92.58,93.49,92.43,93.36,33519.0,89.8091,90.6919,89.6636,90.5658,33519.0
2022-11-03 10:30:00,93.3,93.3,92.94,93.08,51315.0,90.5076,90.5076,90.1584,90.2942,51315.0
2022-11-03 10:40:00,93.11,93.75,92.99,93.73,20093.0,90.3233,90.9441,90.2069,90.9247,20093.0
2022-11-03 10:50:00,93.7,93.75,93.3,93.45,29321.0,90.8956,90.9441,90.5076,90.6531,29321.0
2022-11-03 11:00:00,93.43,93.44,93.02,93.05,16919.0,90.6337,90.6434,90.236,90.2651,16919.0
2022-11-03 11:10:00,93.03,93.16,92.76,92.87,22473.0,90.2457,90.3718,89.9838,90.0905,22473.0
2022-11-03 11:20:00,92.93,93.05,92.74,92.78,21517.0,90.1487,90.2651,89.9643,90.0032,21517.0
2022-11-03 11:30:00,92.73,92.95,92.47,92.93,27218.0,89.9546,90.1681,89.7024,90.1487,27218.0
2022-11-03 11:40:00,92.87,93.02,92.78,92.86,20025.0,90.0905,90.236,90.0032,90.0808,20025.0
2022-11-03 11:50:00,92.87,92.92,92.68,92.74,21059.0,90.0905,90.139,89.9061,89.9643,21059.0
2022-11-03 12:00:00,92.7,93.0,92.67,92.91,20473.0,89.9255,90.2166,89.8964,90.1293,20473.0
2022-11-03 12:10:00,92.91,93.44,92.89,93.31,18226.0,90.1293,90.6434,90.1099,90.5173,18226.0
2022-11-03 12:20:00,93.31,93.36,93.07,93.34,16663.0,90.5173,90.5658,90.2845,90.5464,16663.0
2022-11-03 12:30:00,93.31,93.44,93.1,93.12,18544.0,90.5173,90.6434,90.3136,90.333,18544.0
2022-11-03 12:40:00,93.14,93.63,93.14,93.58,12893.0,90.3524,90.8277,90.3524,90.7792,12893.0
2022-11-03 12:50:00,93.58,93.86,93.56,93.75,8667.0,90.7792,91.0508,90.7598,90.9441,8667.0
2022-11-03 13:00:00,93.76,93.76,93.44,93.59,8854.0,90.9538,90.9538,90.6434,90.7889,8854.0
2022-11-03 13:10:00,93.59,93.78,93.52,93.63,6450.0,90.7889,90.9732,90.721,90.8277,6450.0
2022-11-03 13:20:00,93.68,93.68,93.38,93.51,8231.0,90.8762,90.8762,90.5852,90.7113,8231.0
2022-11-03 13:30:00,93.51,93.6,93.29,93.45,10910.0,90.7113,90.7986,90.4979,90.6531,10910.0
2022-11-03 13:40:00,93.47,93.5,93.22,93.3,12440.0,90.6725,90.7016,90.43,90.5076,12440.0
2022-11-03 13:50:00,93.29,93.44,93.19,93.2,16887.0,90.4979,90.6434,90.4009,90.4106,16887.0
2022-11-03 14:00:00,93.2,93.39,93.15,93.29,16084.0,90.4106,90.5949,90.3621,90.4979,16084.0
2022-11-03 14:10:00,93.31,93.32,93.17,93.27,24403.0,90.5173,90.527,90.3815,90.4785,24403.0
2022-11-03 14:20:00,93.27,93.57,93.26,93.53,21616.0,90.4785,90.7695,90.4688,90.7307,21616.0
2022-11-03 14:30:00,93.53,93.55,93.01,93.04,14293.0,90.7307,90.7501,90.2263,90.2554,14293.0
2022-11-03 14:40:00,93.03,93.14,92.91,93.08,43529.0,90.2457,90.3524,90.1293,90.2942,43529.0
2022-11-03 14:50:00,93.06,93.08,92.89,93.0,17414.0,90.2748,90.2942,90.1099,90.2166,17414.0
2022-11-03 15:00:00,93.0,93.06,92.73,92.79,30768.0,90.2166,90.2748,89.9546,90.0129,30768.0
2022-11-03 15:10:00,92.78,92.91,92.69,92.84,24366.0,90.0032,90.1293,89.9158,90.0614,24366.0
2022-11-03 15:20:00,92.84,93.01,92.83,92.91,38482.0,90.0614,90.2263,90.0517,90.1293,38482.0
2022-11-03 15:30:00,92.88,93.04,92.77,92.79,36438.0,90.1002,90.2554,89.9935,90.0129,36438.0
2022-11-03 15:40:00,92.8,92.89,92.42,92.46,47356.0,90.0226,90.1099,89.6539,89.6927,47356.0
2022-11-03 15:50:00,92.47,92.5,92.24,92.29,176565.0,89.7024,89.7315,89.4793,89.5278,176565.0
2022-11-04 09:30:00,93.64,94.89,93.21,93.22,76002.0,90.8374,92.05,90.4203,90.43,76002.0
2022-11-04 09:40:00,93.15,93.29,92.54,92.94,29927.0,90.3621,90.4979,89.7703,90.1584,29927.0
2022-11-04 09:50:00,92.93,93.81,92.83,93.8,34570.0,90.1487,91.0023,90.0517,90.9926,34570.0
2022-11-04 10:00:00,93.81,94.05,93.5,93.7,28173.0,91.0023,91.2351,90.7016,90.8956,28173.0
2022-11-04 10:10:00,93.76,94.39,93.62,93.98,21393.0,90.9538,91.565,90.818,91.1672,21393.0
2022-11-04 10:20:00,94.02,94.65,93.94,94.55,40438.0,91.206,91.8172,91.1284,91.7202,40438.0
2022-11-04 10:30:00,94.64,94.85,94.5,94.51,32962.0,91.8075,92.0112,91.6717,91.6814,32962.0
2022-11-04 10:40:00,94.53,94.89,94.48,94.76,40866.0,91.7008,92.05,91.6523,91.9239,40866.0
2022-11-04 10:50:00,94.8,94.84,94.49,94.77,19079.0,91.9627,92.0015,91.662,91.9336,19079.0
2022-11-04 11:00:00,94.76,95.13,94.73,94.98,42865.0,91.9239,92.2828,91.8948,92.1373,42865.0
2022-11-04 11:10:00,95.06,95.3,94.92,95.28,39661.0,92.2149,92.4477,92.0791,92.4283,39661.0
2022-11-04 11:20:00,95.24,95.25,94.16,94.2,29009.0,92.3895,92.3992,91.3418,91.3807,29009.0
2022-11-04 11:30:00,94.16,94.31,93.81,93.88,14155.0,91.3418,91.4874,91.0023,91.0702,14155.0
2022-11-04 11:40:00,93.84,93.84,93.31,93.35,18228.0,91.0314,91.0314,90.5173,90.5561,18228.0
2022-11-04 11:50:00,93.3,93.33,92.84,92.84,30948.0,90.5076,90.5367,90.0614,90.0614,30948.0
2022-11-04 12:00:00,92.89,93.02,92.58,92.89,26114.0,90.1099,90.236,89.8091,90.1099,26114.0
2022-11-04 12:10:00,92.88,93.28,92.63,93.18,32198.0,90.1002,90.4882,89.8576,90.3912,32198.0
2022-11-04 12:20:00,93.13,93.16,92.74,93.12,15261.0,90.3427,90.3718,89.9643,90.333,15261.0
2022-11-04 12:30:00,93.09,93.12,92.67,92.68,17231.0,90.3039,90.333,89.8964,89.9061,17231.0
2022-11-04 12:40:00,92.58,92.74,92.43,92.49,14769.0,89.8091,89.9643,89.6636,89.7218,14769.0
2022-11-04 12:50:00,92.47,92.71,92.42,92.65,15201.0,89.7024,89.9352,89.6539,89.877,15201.0
2022-11-04 13:00:00,92.62,92.77,92.21,92.22,23462.0,89.8479,89.9935,89.4502,89.4599,23462.0
2022-11-04 13:10:00,92.22,92.86,92.21,92.86,18853.0,89.4599,90.0808,89.4502,90.0808,18853.0
2022-11-04 13:20:00,92.87,93.03,92.79,92.9,14085.0,90.0905,90.2457,90.0129,90.1196,14085.0
2022-11-04 13:30:00,92.91,92.95,92.61,92.69,22241.0,90.1293,90.1681,89.8382,89.9158,22241.0
2022-11-04 13:40:00,92.69,92.69,92.44,92.67,18284.0,89.9158,89.9158,89.6733,89.8964,18284.0
2022-11-04 13:50:00,92.65,92.69,92.4,92.42,21116.0,89.877,89.9158,89.6345,89.6539,21116.0
2022-11-04 14:00:00,92.43,92.63,92.28,92.32,20410.0,89.6636,89.8576,89.5181,89.5569,20410.0
2022-11-04 14:10:00,92.33,92.84,92.33,92.75,18401.0,89.5666,90.0614,89.5666,89.974,18401.0
2022-11-04 14:20:00,92.72,93.02,92.65,92.94,30209.0,89.9449,90.236,89.877,90.1584,30209.0
2022-11-04 14:30:00,92.94,93.06,92.78,93.03,28168.0,90.1584,90.2748,90.0032,90.2457,28168.0
2022-11-04 14:40:00,93.03,93.37,92.99,93.19,16184.0,90.2457,90.5755,90.2069,90.4009,16184.0
2022-11-04 14:50:00,93.24,93.48,93.21,93.41,16339.0,90.4494,90.6822,90.4203,90.6143,16339.0
2022-11-04 15:00:00,93.37,93.69,93.3,93.65,14385.0,90.5755,90.8859,90.5076,90.8471,14385.0
2022-11-04 15:10:00,93.67,93.73,93.4,93.46,21447.0,90.8665,90.9247,90.6046,90.6628,21447.0
2022-11-04 15:20:00,93.42,93.5,93.18,93.43,28171.0,90.624,90.7016,90.3912,90.6337,28171.0
2022-11-04 15:30:00,93.41,93.6,93.3,93.56,58220.0,90.6143,90.7986,90.5076,90.7598,58220.0
2022-11-04 15:40:00,93.56,93.86,93.44,93.73,41932.0,90.7598,91.0508,90.6434,90.9247,41932.0
2022-11-04 15:50:00,93.72,93.9,93.53,93.84,203163.0,90.915,91.0896,90.7307,91.0314,203163.0
2022-11-07 09:30:00,93.93,94.56,93.34,93.44,38454.0,91.1187,91.7299,90.5464,90.6434,38454.0
2022-11-07 09:40:00,93.38,93.57,92.92,93.03,21095.0,90.5852,90.7695,90.139,90.2457,21095.0
2022-11-07 09:50:00,93.02,93.15,92.28,92.4,35968.0,90.236,90.3621,89.5181,89.6345,35968.0
2022-11-07 10:00:00,92.43,92.95,92.29,92.89,28548.0,89.6636,90.1681,89.5278,90.1099,28548.0
2022-11-07 10:10:00,92.92,93.04,92.77,92.78,46614.0,90.139,90.2554,89.9935,90.0032,46614.0
2022-11-07 10:20:00,92.75,92.75,92.22,92.31,59651.0,89.974,89.974,89.4599,89.5472,59651.0
2022-11-07 10:30:00,92.31,92.71,92.21,92.3,29467.0,89.5472,89.9352,89.4502,89.5375,29467.0
2022-11-07 10:40:00,92.33,92.41,92.04,92.12,14519.0,89.5666,89.6442,89.2853,89.3629,14519.0
2022-11-07 10:50:00,92.04,92.28,91.91,92.2,13099.0,89.2853,89.5181,89.1592,89.4405,13099.0
2022-11-07 11:00:00,92.23,92.23,91.92,91.97,9051.0,89.4696,89.4696,89.1689,89.2174,9051.0
2022-11-07 11:10:00,91.96,92.32,91.73,92.23,17724.0,89.2077,89.5569,88.9846,89.4696,17724.0
2022-11-07 11:20:00,92.18,92.54,92.07,92.48,37204.0,89.4211,89.7703,89.3144,89.7121,37204.0
2022-11-07 11:30:00,92.47,92.83,92.42,92.75,19132.0,89.7024,90.0517,89.6539,89.974,19132.0
2022-11-07 11:40:00,92.77,93.27,92.45,93.27,29876.0,89.9935,90.4785,89.683,90.4785,29876.0
2022-11-07 11:50:00,93.32,93.52,92.98,93.01,18200.0,90.527,90.721,90.1972,90.2263,18200.0
2022-11-07 12:00:00,92.99,93.13,92.75,93.11,16278.0,90.2069,90.3427,89.974,90.3233,16278.0
2022-11-07 12:10:00,93.08,93.3,93.0,93.11,25807.0,90.2942,90.5076,90.2166,90.3233,25807.0
2022-11-07 12:20:00,93.08,93.34,93.05,93.34,22260.0,90.2942,90.5464,90.2651,90.5464,22260.0
2022-11-07 12:30:00,93.35,93.36,92.86,92.96,42036.0,90.5561,90.5658,90.0808,90.1778,42036.0
2022-11-07 12:40:00,92.95,93.15,92.95,93.01,19355.0,90.1681,90.3621,90.1681,90.2263,19355.0
2022-11-07 12:50:00,93.0,93.11,92.98,93.11,17741.0,90.2166,90.3233,90.1972,90.3233,17741.0
2022-11-07 13:00:00,93.09,93.27,93.09,93.27,8851.0,90.3039,90.4785,90.3039,90.4785,8851.0
2022-11-07 13:10:00,93.29,93.29,93.16,93.23,10068.0,90.4979,90.4979,90.3718,90.4397,10068.0
2022-11-07 13:20:00,93.25,93.26,92.91,92.96,15518.0,90.4591,90.4688,90.1293,90.1778,15518.0
2022-11-07 13:30:00,92.97,93.0,92.8,92.91,13409.0,90.1875,90.2166,90.0226,90.1293,13409.0
2022-11-07 13:40:00,92.92,93.05,92.76,92.79,20740.0,90.139,90.2651,89.9838,90.0129,20740.0
2022-11-07 13:50:00,92.8,92.98,92.6,92.77,112918.0,90.0226,90.1972,89.8285,89.9935,112918.0
2022-11-07 14:00:00,92.78,92.88,92.63,92.8,187265.0,90.0032,90.1002,89.8576,90.0226,187265.0
2022-11-07 14:10:00,92.76,93.07,92.72,93.04,89461.0,89.9838,90.2845,89.9449,90.2554,89461.0
2022-11-07 14:20:00,93.05,93.27,92.92,93.24,33995.0,90.2651,90.4785,90.139,90.4494,33995.0
2022-11-07 14:30:00,93.25,93.42,93.23,93.4,14748.0,90.4591,90.624,90.4397,90.6046,14748.0
2022-11-07 14:40:00,93.35,93.38,92.81,92.95,96314.0,90.5561,90.5852,90.0323,90.1681,96314.0
2022-11-07 14:50:00,92.95,93.02,92.79,92.79,14604.0,90.1681,90.236,90.0129,90.0129,14604.0
2022-11-07 15:00:00,92.82,93.08,92.82,93.05,71491.0,90.042,90.2942,90.042,90.2651,71491.0
2022-11-07 15:10:00,93.03,93.27,92.99,93.26,40559.0,90.2457,90.4785,90.2069,90.4688,40559.0
2022-11-07 15:20:00,93.25,93.25,93.08,93.11,41227.0,90.4591,90.4591,90.2942,90.3233,41227.0
2022-11-07 15:30:00,93.1,93.19,92.9,92.93,55008.0,90.3136,90.4009,90.1196,90.1487,55008.0
2022-11-07 15:40:00,92.93,93.08,92.9,93.06,80518.0,90.1487,90.2942,90.1196,90.2748,80518.0
2022-11-07 15:50:00,93.06,93.25,93.0,93.13,228824.0,90.2748,90.4591,90.2166,90.3427,228824.0
2022-11-08 09:30:00,94.03,94.46,92.8,92.96,36613.0,91.2157,91.6329,90.0226,90.1778,36613.0
2022-11-08 09:40:00,92.99,93.37,92.59,92.98,24347.0,90.2069,90.5755,89.8188,90.1972,24347.0
2022-11-08 09:50:00,93.0,93.45,92.93,93.01,20577.0,90.2166,90.6531,90.1487,90.2263,20577.0
2022-11-08 10:00:00,93.03,93.33,92.84,93.01,16673.0,90.2457,90.5367,90.0614,90.2263,16673.0
2022-11-08 10:10:00,93.04,93.41,92.96,93.18,21925.0,90.2554,90.6143,90.1778,90.3912,21925.0
2022-11-08 10:20:00,93.19,93.35,93.12,93.26,17570.0,90.4009,90.5561,90.333,90.4688,17570.0
2022-11-08 10:30:00,93.3,93.64,93.3,93.41,13230.0,90.5076,90.8374,90.5076,90.6143,13230.0
2022-11-08 10:40:00,93.43,93.62,93.27,93.28,13608.0,90.6337,90.818,90.4785,90.4882,13608.0
2022-11-08 10:50:00,93.3,93.41,93.21,93.33,23798.0,90.5076,90.6143,90.4203,90.5367,23798.0
2022-11-08 11:00:00,93.26,93.37,93.13,93.14,24574.0,90.4688,90.5755,90.3427,90.3524,24574.0
2022-11-08 11:10:00,93.13,93.34,93.08,93.15,22293.0,90.3427,90.5464,90.2942,90.3621,22293.0
2022-11-08 11:20:00,93.17,93.54,93.17,93.31,38993.0,90.3815,90.7404,90.3815,90.5173,38993.0
2022-11-08 11:30:00,93.33,93.53,93.33,93.46,158892.0,90.5367,90.7307,90.5367,90.6628,158892.0
2022-11-08 11:40:00,93.47,93.6,93.42,93.49,55603.0,90.6725,90.7986,90.624,90.6919,55603.0
2022-11-08 11:50:00,93.47,93.48,93.08,93.11,27061.0,90.6725,90.6822,90.2942,90.3233,27061.0
2022-11-08 12:00:00,93.11,93.32,92.92,93.32,53127.0,90.3233,90.527,90.139,90.527,53127.0
2022-11-08 12:10:00,93.34,93.4,92.93,92.96,22329.0,90.5464,90.6046,90.1487,90.1778,22329.0
2022-11-08 12:20:00,92.95,93.16,92.94,93.08,43075.0,90.1681,90.3718,90.1584,90.2942,43075.0
2022-11-08 12:30:00,93.13,93.14,92.82,92.98,30523.0,90.3427,90.3524,90.042,90.1972,30523.0
2022-11-08 12:40:00,92.98,93.26,92.9,92.92,23118.0,90.1972,90.4688,90.1196,90.139,23118.0
2022-11-08 12:50:00,92.92,93.09,92.72,93.07,33429.0,90.139,90.3039,89.9449,90.2845,33429.0
2022-11-08 13:00:00,93.02,93.14,92.89,93.13,52114.0,90.236,90.3524,90.1099,90.3427,52114.0
2022-11-08 13:10:00,93.18,93.4,93.04,93.07,42743.0,90.3912,90.6046,90.2554,90.2845,42743.0
2022-11-08 13:20:00,93.06,93.06,92.24,92.38,22255.0,90.2748,90.2748,89.4793,89.6151,22255.0
2022-11-08 13:30:00,92.37,92.37,92.08,92.33,27515.0,89.6054,89.6054,89.3241,89.5666,27515.0
2022-11-08 13:40:00,92.34,92.52,92.21,92.21,15984.0,89.5763,89.7509,89.4502,89.4502,15984.0
2022-11-08 13:50:00,92.18,92.29,91.83,91.92,24587.0,89.4211,89.5278,89.0816,89.1689,24587.0
2022-11-08 14:00:00,91.89,91.96,91.38,91.38,20660.0,89.1398,89.2077,88.6451,88.6451,20660.0
2022-11-08 14:10:00,91.37,91.52,91.23,91.28,45613.0,88.6354,88.7809,88.4995,88.548,45613.0
2022-11-08 14:20:00,91.28,91.3,90.43,90.47,31572.0,88.548,88.5674,87.7235,87.7623,31572.0
2022-11-08 14:30:00,90.45,90.93,90.3,90.9,28680.0,87.7429,88.2085,87.5974,88.1794,28680.0
2022-11-08 14:40:00,90.85,91.35,90.82,91.34,36114.0,88.1309,88.616,88.1018,88.6062,36114.0
2022-11-08 14:50:00,91.3,91.47,91.18,91.18,31505.0,88.5674,88.7324,88.451,88.451,31505.0
2022-11-08 15:00:00,91.19,91.65,91.15,91.45,36633.0,88.4607,88.907,88.4219,88.713,36633.0
2022-11-08 15:10:00,91.44,91.89,91.3,91.77,66843.0,88.7033,89.1398,88.5674,89.0234,66843.0
2022-11-08 15:20:00,91.76,91.86,91.48,91.82,36987.0,89.0137,89.1107,88.7421,89.0719,36987.0
2022-11-08 15:30:00,91.82,92.34,91.8,92.18,35475.0,89.0719,89.5763,89.0525,89.4211,35475.0
2022-11-08 15:40:00,92.18,92.4,92.06,92.3,61645.0,89.4211,89.6345,89.3047,89.5375,61645.0
2022-11-08 15:50:00,92.35,92.43,91.99,92.1,182785.0,89.586,89.6636,89.2368,89.3435,182785.0
2022-11-09 09:30:00,91.83,92.94,91.36,92.45,113235.0,89.0816,90.1584,88.6257,89.683,113235.0
2022-11-09 09:40:00,92.5,93.0,92.45,92.52,38654.0,89.7315,90.2166,89.683,89.7509,38654.0
2022-11-09 09:50:00,92.48,92.49,91.93,92.05,27450.0,89.7121,89.7218,89.1786,89.295,27450.0
2022-11-09 10:00:00,91.9,92.68,91.82,92.65,31532.0,89.1495,89.9061,89.0719,89.877,31532.0
2022-11-09 10:10:00,92.6,92.64,92.22,92.53,30299.0,89.8285,89.8673,89.4599,89.7606,30299.0
2022-11-09 10:20:00,92.57,92.64,91.9,92.07,25636.0,89.7994,89.8673,89.1495,89.3144,25636.0
2022-11-09 10:30:00,92.01,92.16,91.67,91.93,19097.0,89.2562,89.4017,88.9264,89.1786,19097.0
2022-11-09 10:40:00,92.0,92.48,91.96,92.35,38577.0,89.2465,89.7121,89.2077,89.586,38577.0
2022-11-09 10:50:00,92.37,92.49,92.12,92.4,59853.0,89.6054,89.7218,89.3629,89.6345,59853.0
2022-11-09 11:00:00,92.41,92.55,92.18,92.52,30697.0,89.6442,89.78,89.4211,89.7509,30697.0
2022-11-09 11:10:00,92.52,92.67,92.41,92.48,47022.0,89.7509,89.8964,89.6442,89.7121,47022.0
2022-11-09 11:20:00,92.45,92.54,92.21,92.39,33475.0,89.683,89.7703,89.4502,89.6248,33475.0
2022-11-09 11:30:00,92.4,92.48,92.14,92.37,25192.0,89.6345,89.7121,89.3823,89.6054,25192.0
2022-11-09 11:40:00,92.35,92.65,92.35,92.47,35173.0,89.586,89.877,89.586,89.7024,35173.0
2022-11-09 11:50:00,92.5,92.66,92.47,92.47,21794.0,89.7315,89.8867,89.7024,89.7024,21794.0
2022-11-09 12:00:00,92.48,92.52,92.26,92.37,24847.0,89.7121,89.7509,89.4987,89.6054,24847.0
2022-11-09 12:10:00,92.36,92.38,92.14,92.31,34478.0,89.5957,89.6151,89.3823,89.5472,34478.0
2022-11-09 12:20:00,92.28,92.38,92.03,92.15,34667.0,89.5181,89.6151,89.2756,89.392,34667.0
2022-11-09 12:30:00,92.1,92.42,92.1,92.11,16651.0,89.3435,89.6539,89.3435,89.3532,16651.0
2022-11-09 12:40:00,92.11,92.29,92.05,92.19,20280.0,89.3532,89.5278,89.295,89.4308,20280.0
2022-11-09 12:50:00,92.17,92.24,92.06,92.23,27718.0,89.4114,89.4793,89.3047,89.4696,27718.0
2022-11-09 13:00:00,92.23,92.32,91.97,92.13,32181.0,89.4696,89.5569,89.2174,89.3726,32181.0
2022-11-09 13:10:00,92.13,92.27,91.92,92.14,18639.0,89.3726,89.5084,89.1689,89.3823,18639.0
2022-11-09 13:20:00,92.17,92.22,92.03,92.07,17049.0,89.4114,89.4599,89.2756,89.3144,17049.0
2022-11-09 13:30:00,92.06,92.06,91.59,91.63,21119.0,89.3047,89.3047,88.8488,88.8876,21119.0
2022-11-09 13:40:00,91.61,91.81,91.47,91.55,19852.0,88.8682,89.0622,88.7324,88.81,19852.0
2022-11-09 13:50:00,91.48,91.48,91.1,91.33,50001.0,88.7421,88.7421,88.3734,88.5965,50001.0
2022-11-09 14:00:00,91.32,91.76,91.23,91.65,36660.0,88.5868,89.0137,88.4995,88.907,36660.0
2022-11-09 14:10:00,91.61,91.77,91.48,91.69,18086.0,88.8682,89.0234,88.7421,88.9458,18086.0
2022-11-09 14:20:00,91.73,91.81,91.5,91.6,22405.0,88.9846,89.0622,88.7615,88.8585,22405.0
2022-11-09 14:30:00,91.52,91.56,91.23,91.29,12939.0,88.7809,88.8197,88.4995,88.5577,12939.0
2022-11-09 14:40:00,91.3,91.54,91.25,91.29,15030.0,88.5674,88.8003,88.5189,88.5577,15030.0
2022-11-09 14:50:00,91.28,91.33,91.12,91.21,19800.0,88.548,88.5965,88.3928,88.4801,19800.0
2022-11-09 15:00:00,91.16,91.49,91.08,91.49,21209.0,88.4316,88.7518,88.354,88.7518,21209.0
2022-11-09 15:10:00,91.41,91.47,91.22,91.4,19520.0,88.6742,88.7324,88.4898,88.6645,19520.0
2022-11-09 15:20:00,91.4,91.48,91.26,91.46,34320.0,88.6645,88.7421,88.5286,88.7227,34320.0
2022-11-09 15:30:00,91.45,91.55,91.32,91.43,46073.0,88.713,88.81,88.5868,88.6936,46073.0
2022-11-09 15:40:00,91.38,91.38,91.12,91.17,53695.0,88.6451,88.6451,88.3928,88.4413,53695.0
2022-11-09 15:50:00,91.18,91.44,91.17,91.31,252875.0,88.451,88.7033,88.4413,88.5771,252875.0
2022-11-10 09:30:00,95.52,95.98,95.01,95.87,97065.0,92.6611,93.1074,92.1664,93.0007,97065.0
2022-11-10 09:40:00,95.86,96.19,95.1,96.19,61676.0,92.991,93.3111,92.2537,93.3111,61676.0
2022-11-10 09:50:00,96.22,96.93,95.83,96.71,47929.0,93.3402,94.0289,92.9619,93.8155,47929.0
2022-11-10 10:00:00,96.76,97.1,96.41,96.48,51044.0,93.864,94.1939,93.5245,93.5924,51044.0
2022-11-10 10:10:00,96.51,96.54,96.01,96.32,47437.0,93.6215,93.6506,93.1365,93.4372,47437.0
2022-11-10 10:20:00,96.26,96.74,96.1,96.3,57657.0,93.379,93.8446,93.2238,93.4178,57657.0
2022-11-10 10:30:00,96.33,96.5,95.94,96.19,26462.0,93.4469,93.6118,93.0686,93.3111,26462.0
2022-11-10 10:40:00,96.13,96.59,96.13,96.59,65857.0,93.2529,93.6991,93.2529,93.6991,65857.0
2022-11-10 10:50:00,96.63,96.63,96.26,96.55,23757.0,93.7379,93.7379,93.379,93.6603,23757.0
2022-11-10 11:00:00,96.59,96.87,96.54,96.72,26011.0,93.6991,93.9707,93.6506,93.8252,26011.0
2022-11-10 11:10:00,96.74,96.85,96.57,96.59,26088.0,93.8446,93.9513,93.6797,93.6991,26088.0
2022-11-10 11:20:00,96.56,96.67,96.35,96.44,40420.0,93.67,93.7767,93.4663,93.5536,40420.0
2022-11-10 11:30:00,96.51,96.94,96.51,96.94,24766.0,93.6215,94.0386,93.6215,94.0386,24766.0
2022-11-10 11:40:00,96.99,97.17,96.87,97.14,19632.0,94.0871,94.2618,93.9707,94.2327,19632.0
2022-11-10 11:50:00,97.14,97.21,96.99,97.08,19315.0,94.2327,94.3006,94.0871,94.1745,19315.0
2022-11-10 12:00:00,97.08,97.12,96.6,96.71,17794.0,94.1745,94.2133,93.7088,93.8155,17794.0
2022-11-10 12:10:00,96.73,96.83,96.49,96.8,16623.0,93.8349,93.9319,93.6021,93.9028,16623.0
2022-11-10 12:20:00,96.8,96.8,96.49,96.51,15534.0,93.9028,93.9028,93.6021,93.6215,15534.0
2022-11-10 12:30:00,96.53,96.56,96.31,96.31,11953.0,93.6409,93.67,93.4275,93.4275,11953.0
2022-11-10 12:40:00,96.26,96.38,96.06,96.1,15206.0,93.379,93.4954,93.185,93.2238,15206.0
2022-11-10 12:50:00,96.16,96.2,95.87,95.89,13398.0,93.282,93.3208,93.0007,93.0201,13398.0
2022-11-10 13:00:00,95.88,96.41,95.88,96.41,21059.0,93.0104,93.5245,93.0104,93.5245,21059.0
2022-11-10 13:10:00,96.41,96.53,96.26,96.41,16692.0,93.5245,93.6409,93.379,93.5245,16692.0
2022-11-10 13:20:00,96.41,96.54,96.24,96.45,19838.0,93.5245,93.6506,93.3596,93.5633,19838.0
2022-11-10 13:30:00,96.46,96.56,96.28,96.52,33970.0,93.573,93.67,93.3984,93.6312,33970.0
2022-11-10 13:40:00,96.5,96.87,96.45,96.83,13128.0,93.6118,93.9707,93.5633,93.9319,13128.0
2022-11-10 13:50:00,96.81,96.85,96.65,96.73,22335.0,93.9125,93.9513,93.7573,93.8349,22335.0
2022-11-10 14:00:00,96.69,96.91,96.67,96.9,24402.0,93.7961,94.0095,93.7767,93.9998,24402.0
2022-11-10 14:10:00,96.89,96.97,96.64,96.65,28004.0,93.9901,94.0677,93.7476,93.7573,28004.0
2022-11-10 14:20:00,96.64,96.85,96.53,96.77,14883.0,93.7476,93.9513,93.6409,93.8737,14883.0
2022-11-10 14:30:00,96.75,96.75,96.57,96.66,16204.0,93.8543,93.8543,93.6797,93.767,16204.0
2022-11-10 14:40:00,96.65,96.75,96.59,96.64,17272.0,93.7573,93.8543,93.6991,93.7476,17272.0
2022-11-10 14:50:00,96.61,96.93,96.61,96.75,16778.0,93.7185,94.0289,93.7185,93.8543,16778.0
2022-11-10 15:00:00,96.76,96.94,96.64,96.93,26359.0,93.864,94.0386,93.7476,94.0289,26359.0
2022-11-10 15:10:00,96.95,97.12,96.94,97.09,36006.0,94.0483,94.2133,94.0386,94.1842,36006.0
2022-11-10 15:20:00,97.11,97.11,96.82,96.98,48733.0,94.2036,94.2036,93.9222,94.0774,48733.0
2022-11-10 15:30:00,96.96,97.04,96.89,96.98,42950.0,94.058,94.1357,93.9901,94.0774,42950.0
2022-11-10 15:40:00,96.99,97.3,96.94,97.21,60199.0,94.0871,94.3879,94.0386,94.3006,60199.0
2022-11-10 15:50:00,97.22,97.47,97.0,97.09,205699.0,94.3103,94.5528,94.0968,94.1842,205699.0
2022-11-11 09:30:00,97.61,98.21,97.38,97.75,51172.0,94.6886,95.2706,94.4655,94.8244,51172.0
2022-11-11 09:40:00,97.63,98.47,97.62,98.0,24674.0,94.708,95.5229,94.6983,95.0669,24674.0
2022-11-11 09:50:00,98.01,98.05,97.49,97.61,60914.0,95.0766,95.1154,94.5722,94.6886,60914.0
2022-11-11 10:00:00,97.58,97.58,96.75,97.05,52867.0,94.6595,94.6595,93.8543,94.1454,52867.0
2022-11-11 10:10:00,97.0,97.75,97.0,97.5,58508.0,94.0968,94.8244,94.0968,94.5819,58508.0
2022-11-11 10:20:00,97.5,97.89,97.37,97.72,105228.0,94.5819,94.9602,94.4558,94.7953,105228.0
2022-11-11 10:30:00,97.73,98.01,97.57,97.97,16060.0,94.805,95.0766,94.6498,95.0378,16060.0
2022-11-11 10:40:00,97.93,98.34,97.77,98.34,28374.0,94.999,95.3967,94.8438,95.3967,28374.0
2022-11-11 10:50:00,98.37,98.47,97.98,98.15,29680.0,95.4258,95.5229,95.0475,95.2124,29680.0
2022-11-11 11:00:00,98.22,98.27,97.53,97.53,22252.0,95.2803,95.3288,94.611,94.611,22252.0
2022-11-11 11:10:00,97.52,97.54,97.0,97.39,30798.0,94.6013,94.6207,94.0968,94.4752,30798.0
2022-11-11 11:20:00,97.4,97.44,96.74,96.76,15434.0,94.4849,94.5237,93.8446,93.864,15434.0
2022-11-11 11:30:00,96.72,96.87,96.35,96.38,23987.0,93.8252,93.9707,93.4663,93.4954,23987.0
2022-11-11 11:40:00,96.31,96.39,96.13,96.29,49662.0,93.4275,93.5051,93.2529,93.4081,49662.0
2022-11-11 11:50:00,96.3,96.6,96.18,96.37,99247.0,93.4178,93.7088,93.3014,93.4857,99247.0
2022-11-11 12:00:00,96.35,96.4,95.96,96.06,34081.0,93.4663,93.5148,93.088,93.185,34081.0
2022-11-11 12:10:00,96.11,96.38,96.11,96.21,19567.0,93.2335,93.4954,93.2335,93.3305,19567.0
2022-11-11 12:20:00,96.17,96.17,95.76,95.85,21302.0,93.2917,93.2917,92.894,92.9813,21302.0
2022-11-11 12:30:00,95.85,95.95,95.5,95.5,18323.0,92.9813,93.0783,92.6417,92.6417,18323.0
2022-11-11 12:40:00,95.49,95.78,95.46,95.63,16443.0,92.632,92.9134,92.6029,92.7679,16443.0
2022-11-11 12:50:00,95.64,95.81,95.52,95.73,53484.0,92.7776,92.9425,92.6611,92.8649,53484.0
2022-11-11 13:00:00,95.74,96.03,95.74,95.95,50857.0,92.8746,93.1559,92.8746,93.0783,50857.0
2022-11-11 13:10:00,95.95,95.98,95.53,95.64,23177.0,93.0783,93.1074,92.6708,92.7776,23177.0
2022-11-11 13:20:00,95.63,95.82,95.53,95.77,24494.0,92.7679,92.9522,92.6708,92.9037,24494.0
2022-11-11 13:30:00,95.75,95.92,95.69,95.77,22407.0,92.8843,93.0492,92.8261,92.9037,22407.0
2022-11-11 13:40:00,95.78,95.84,95.58,95.81,16243.0,92.9134,92.9716,92.7193,92.9425,16243.0
2022-11-11 13:50:00,95.83,96.17,95.79,96.13,35730.0,92.9619,93.2917,92.9231,93.2529,35730.0
2022-11-11 14:00:00,96.13,96.69,96.1,96.59,44502.0,93.2529,93.7961,93.2238,93.6991,44502.0
2022-11-11 14:10:00,96.59,96.62,96.33,96.37,39682.0,93.6991,93.7282,93.4469,93.4857,39682.0
2022-11-11 14:20:00,96.35,96.66,96.35,96.61,26889.0,93.4663,93.767,93.4663,93.7185,26889.0
2022-11-11 14:30:00,96.58,96.81,96.5,96.74,28365.0,93.6894,93.9125,93.6118,93.8446,28365.0
2022-11-11 14:40:00,96.73,96.86,96.64,96.67,25252.0,93.8349,93.961,93.7476,93.7767,25252.0
2022-11-11 14:50:00,96.68,96.93,96.64,96.83,26797.0,93.7864,94.0289,93.7476,93.9319,26797.0
2022-11-11 15:00:00,96.83,96.87,96.16,96.19,41367.0,93.9319,93.9707,93.282,93.3111,41367.0
2022-11-11 15:10:00,96.15,96.16,95.94,96.1,28920.0,93.2723,93.282,93.0686,93.2238,28920.0
2022-11-11 15:20:00,96.12,96.34,96.08,96.13,42043.0,93.2432,93.4566,93.2044,93.2529,42043.0
2022-11-11 15:30:00,96.12,96.16,95.83,95.93,57159.0,93.2432,93.282,92.9619,93.0589,57159.0
2022-11-11 15:40:00,95.94,96.37,95.93,96.25,51124.0,93.0686,93.4857,93.0589,93.3693,51124.0
2022-11-11 15:50:00,96.25,96.35,96.02,96.17,226684.0,93.3693,93.4663,93.1462,93.2917,226684.0
2022-11-14 09:30:00,95.88,96.03,94.79,95.48,52258.0,93.0104,93.1559,91.953,92.6223,52258.0
2022-11-14 09:40:00,95.43,95.49,94.91,94.98,35113.0,92.5738,92.632,92.0694,92.1373,35113.0
2022-11-14 09:50:00,95.03,95.65,94.95,95.51,24177.0,92.1858,92.7873,92.1082,92.6514,24177.0
2022-11-14 10:00:00,95.51,96.0,95.42,95.89,49614.0,92.6514,93.1268,92.5641,93.0201,49614.0
2022-11-14 10:10:00,95.88,95.93,95.24,95.24,22868.0,93.0104,93.0589,92.3895,92.3895,22868.0
2022-11-14 10:20:00,95.2,95.58,95.17,95.25,19084.0,92.3507,92.7193,92.3216,92.3992,19084.0
2022-11-14 10:30:00,95.27,95.42,95.18,95.23,12951.0,92.4186,92.5641,92.3313,92.3798,12951.0
2022-11-14 10:40:00,95.24,95.4,95.21,95.31,24174.0,92.3895,92.5447,92.3604,92.4574,24174.0
2022-11-14 10:50:00,95.31,96.0,95.27,95.9,29838.0,92.4574,93.1268,92.4186,93.0298,29838.0
2022-11-14 11:00:00,95.94,96.02,95.69,95.73,30939.0,93.0686,93.1462,92.8261,92.8649,30939.0
2022-11-14 11:10:00,95.7,95.7,95.11,95.18,16851.0,92.8358,92.8358,92.2634,92.3313,16851.0
2022-11-14 11:20:00,95.2,95.51,95.2,95.49,52799.0,92.3507,92.6514,92.3507,92.632,52799.0
2022-11-14 11:30:00,95.47,96.04,95.46,95.8,18643.0,92.6126,93.1656,92.6029,92.9328,18643.0
2022-11-14 11:40:00,95.85,96.23,95.81,96.06,13944.0,92.9813,93.3499,92.9425,93.185,13944.0
2022-11-14 11:50:00,96.04,96.09,95.81,95.91,19561.0,93.1656,93.2141,92.9425,93.0395,19561.0
2022-11-14 12:00:00,95.85,96.14,95.74,95.75,15790.0,92.9813,93.2626,92.8746,92.8843,15790.0
2022-11-14 12:10:00,95.74,95.8,95.53,95.53,18257.0,92.8746,92.9328,92.6708,92.6708,18257.0
2022-11-14 12:20:00,95.51,95.62,95.35,95.53,20539.0,92.6514,92.7582,92.4962,92.6708,20539.0
2022-11-14 12:30:00,95.52,95.65,95.48,95.62,25820.0,92.6611,92.7873,92.6223,92.7582,25820.0
2022-11-14 12:40:00,95.61,95.67,95.53,95.63,13432.0,92.7485,92.8067,92.6708,92.7679,13432.0
2022-11-14 12:50:00,95.64,95.64,95.33,95.35,39118.0,92.7776,92.7776,92.4768,92.4962,39118.0
2022-11-14 13:00:00,95.38,95.41,95.19,95.26,14154.0,92.5253,92.5544,92.341,92.4089,14154.0
2022-11-14 13:10:00,95.28,95.57,95.27,95.49,11944.0,92.4283,92.7096,92.4186,92.632,11944.0
2022-11-14 13:20:00,95.46,95.84,95.39,95.83,46272.0,92.6029,92.9716,92.535,92.9619,46272.0
2022-11-14 13:30:00,95.83,95.83,95.48,95.59,29253.0,92.9619,92.9619,92.6223,92.729,29253.0
2022-11-14 13:40:00,95.59,95.62,95.25,95.38,28621.0,92.729,92.7582,92.3992,92.5253,28621.0
2022-11-14 13:50:00,95.38,95.47,95.21,95.27,17596.0,92.5253,92.6126,92.3604,92.4186,17596.0
2022-11-14 14:00:00,95.28,95.36,95.15,95.36,25493.0,92.4283,92.5059,92.3022,92.5059,25493.0
2022-11-14 14:10:00,95.38,95.38,95.14,95.15,54271.0,92.5253,92.5253,92.2925,92.3022,54271.0
2022-11-14 14:20:00,95.13,95.13,94.91,95.09,18280.0,92.2828,92.2828,92.0694,92.244,18280.0
2022-11-14 14:30:00,95.09,95.17,94.98,95.05,30554.0,92.244,92.3216,92.1373,92.2052,30554.0
2022-11-14 14:40:00,95.06,95.16,95.01,95.08,27869.0,92.2149,92.3119,92.1664,92.2343,27869.0
2022-11-14 14:50:00,95.08,95.27,95.01,95.15,24974.0,92.2343,92.4186,92.1664,92.3022,24974.0
2022-11-14 15:00:00,95.17,95.44,95.17,95.25,36694.0,92.3216,92.5835,92.3216,92.3992,36694.0
2022-11-14 15:10:00,95.26,95.29,95.02,95.19,68999.0,92.4089,92.438,92.1761,92.341,68999.0
2022-11-14 15:20:00,95.19,95.32,95.13,95.19,73226.0,92.341,92.4671,92.2828,92.341,73226.0
2022-11-14 15:30:00,95.2,95.22,94.99,95.16,111101.0,92.3507,92.3701,92.147,92.3119,111101.0
2022-11-14 15:40:00,95.15,95.22,94.97,94.99,121805.0,92.3022,92.3701,92.1276,92.147,121805.0
2022-11-14 15:50:00,95.0,95.11,94.5,94.62,249430.0,92.1567,92.2634,91.6717,91.7881,249430.0
2022-11-15 09:30:00,96.5,97.25,96.21,96.6,95925.0,93.6118,94.3394,93.3305,93.7088,95925.0
2022-11-15 09:40:00,96.69,96.87,95.82,95.83,54383.0,93.7961,93.9707,92.9522,92.9619,54383.0
2022-11-15 09:50:00,95.88,96.61,95.88,96.54,43173.0,93.0104,93.7185,93.0104,93.6506,43173.0
2022-11-15 10:00:00,96.49,96.77,96.36,96.45,42109.0,93.6021,93.8737,93.476,93.5633,42109.0
2022-11-15 10:10:00,96.52,96.52,96.23,96.3,18858.0,93.6312,93.6312,93.3499,93.4178,18858.0
2022-11-15 10:20:00,96.2,97.11,96.19,97.04,37990.0,93.3208,94.2036,93.3111,94.1357,37990.0
2022-11-15 10:30:00,97.08,97.31,97.0,97.23,34813.0,94.1745,94.3976,94.0968,94.32,34813.0
2022-11-15 10:40:00,97.18,97.63,97.04,97.26,28089.0,94.2715,94.708,94.1357,94.3491,28089.0
2022-11-15 10:50:00,97.22,97.59,97.07,97.38,20818.0,94.3103,94.6692,94.1648,94.4655,20818.0
2022-11-15 11:00:00,97.36,97.68,97.14,97.57,30918.0,94.4461,94.7565,94.2327,94.6498,30918.0
2022-11-15 11:10:00,97.56,97.85,97.35,97.52,28401.0,94.6401,94.9214,94.4364,94.6013,28401.0
2022-11-15 11:20:00,97.51,97.97,97.43,97.43,38996.0,94.5916,95.0378,94.514,94.514,38996.0
2022-11-15 11:30:00,97.45,98.18,97.45,98.18,25421.0,94.5334,95.2415,94.5334,95.2415,25421.0
2022-11-15 11:40:00,98.18,98.36,97.94,97.97,53690.0,95.2415,95.4161,95.0087,95.0378,53690.0
2022-11-15 11:50:00,98.03,98.15,97.87,98.15,21308.0,95.096,95.2124,94.9408,95.2124,21308.0
2022-11-15 12:00:00,98.15,98.26,97.86,98.2,22769.0,95.2124,95.3191,94.9311,95.2609,22769.0
2022-11-15 12:10:00,98.23,98.25,97.86,97.89,13463.0,95.29,95.3094,94.9311,94.9602,13463.0
2022-11-15 12:20:00,97.84,97.96,97.84,97.9,20516.0,94.9117,95.0281,94.9117,94.9699,20516.0
2022-11-15 12:30:00,97.91,98.25,97.88,98.18,46261.0,94.9796,95.3094,94.9505,95.2415,46261.0
2022-11-15 12:40:00,98.16,98.26,97.97,98.2,47398.0,95.2221,95.3191,95.0378,95.2609,47398.0
2022-11-15 12:50:00,98.18,98.37,98.15,98.3,23841.0,95.2415,95.4258,95.2124,95.3579,23841.0
2022-11-15 13:00:00,98.28,98.29,98.12,98.25,27830.0,95.3385,95.3482,95.1833,95.3094,27830.0
2022-11-15 13:10:00,98.26,98.32,97.92,97.93,49331.0,95.3191,95.3773,94.9893,94.999,49331.0
2022-11-15 13:20:00,97.9,97.9,97.34,97.34,49249.0,94.9699,94.9699,94.4267,94.4267,49249.0
2022-11-15 13:30:00,97.29,97.41,96.96,97.17,46730.0,94.3782,94.4946,94.058,94.2618,46730.0
2022-11-15 13:40:00,97.18,97.58,96.98,97.2,92775.0,94.2715,94.6595,94.0774,94.2909,92775.0
2022-11-15 13:50:00,97.23,97.97,97.23,97.73,42824.0,94.32,95.0378,94.32,94.805,42824.0
2022-11-15 14:00:00,97.72,97.76,97.21,97.56,72370.0,94.7953,94.8341,94.3006,94.6401,72370.0
2022-11-15 14:10:00,97.58,98.25,97.55,97.61,179779.0,94.6595,95.3094,94.6304,94.6886,179779.0
2022-11-15 14:20:00,97.65,98.19,97.65,97.98,46013.0,94.7274,95.2512,94.7274,95.0475,46013.0
2022-11-15 14:30:00,98.02,98.06,97.6,97.71,29806.0,95.0863,95.1251,94.6789,94.7856,29806.0
2022-11-15 14:40:00,97.73,97.84,97.5,97.54,37906.0,94.805,94.9117,94.5819,94.6207,37906.0
2022-11-15 14:50:00,97.57,97.96,97.4,97.84,56580.0,94.6498,95.0281,94.4849,94.9117,56580.0
2022-11-15 15:00:00,97.84,97.97,97.65,97.72,31606.0,94.9117,95.0378,94.7274,94.7953,31606.0
2022-11-15 15:10:00,97.73,97.84,97.55,97.73,36567.0,94.805,94.9117,94.6304,94.805,36567.0
2022-11-15 15:20:00,97.71,97.71,97.29,97.34,81926.0,94.7856,94.7856,94.3782,94.4267,81926.0
2022-11-15 15:30:00,97.34,97.35,96.83,97.18,88147.0,94.4267,94.4364,93.9319,94.2715,88147.0
2022-11-15 15:40:00,97.18,97.4,97.16,97.33,94659.0,94.2715,94.4849,94.2521,94.417,94659.0
2022-11-15 15:50:00,97.34,97.87,97.18,97.82,587467.0,94.4267,94.9408,94.2715,94.8923,587467.0
2022-11-16 09:30:00,96.0,96.01,94.82,95.68,80535.0,93.1268,93.1365,91.9821,92.8164,80535.0
2022-11-16 09:40:00,95.67,96.45,95.29,96.14,66643.0,92.8067,93.5633,92.438,93.2626,66643.0
2022-11-16 09:50:00,96.17,96.6,96.01,96.29,55787.0,93.2917,93.7088,93.1365,93.4081,55787.0
2022-11-16 10:00:00,96.29,96.82,95.96,96.01,88971.0,93.4081,93.9222,93.088,93.1365,88971.0
2022-11-16 10:10:00,96.02,96.09,95.07,95.19,48158.0,93.1462,93.2141,92.2246,92.341,48158.0
2022-11-16 10:20:00,95.2,95.41,94.97,95.07,33375.0,92.3507,92.5544,92.1276,92.2246,33375.0
2022-11-16 10:30:00,94.99,95.64,94.96,95.51,24165.0,92.147,92.7776,92.1179,92.6514,24165.0
2022-11-16 10:40:00,95.52,95.68,95.19,95.31,20956.0,92.6611,92.8164,92.341,92.4574,20956.0
2022-11-16 10:50:00,95.31,95.48,95.18,95.42,101195.0,92.4574,92.6223,92.3313,92.5641,101195.0
2022-11-16 11:00:00,95.39,95.87,95.34,95.76,59329.0,92.535,93.0007,92.4865,92.894,59329.0
2022-11-16 11:10:00,95.74,96.62,95.74,96.57,43273.0,92.8746,93.7282,92.8746,93.6797,43273.0
2022-11-16 11:20:00,96.58,96.85,96.54,96.58,47996.0,93.6894,93.9513,93.6506,93.6894,47996.0
2022-11-16 11:30:00,96.61,96.87,95.91,95.91,32115.0,93.7185,93.9707,93.0395,93.0395,32115.0
2022-11-16 11:40:00,95.95,96.16,95.84,96.16,23133.0,93.0783,93.282,92.9716,93.282,23133.0
2022-11-16 11:50:00,96.11,96.18,95.86,95.93,22329.0,93.2335,93.3014,92.991,93.0589,22329.0
2022-11-16 12:00:00,95.96,96.06,95.87,95.98,68572.0,93.088,93.185,93.0007,93.1074,68572.0
2022-11-16 12:10:00,95.99,96.07,95.36,95.39,20825.0,93.1171,93.1947,92.5059,92.535,20825.0
2022-11-16 12:20:00,95.38,95.8,95.25,95.72,23043.0,92.5253,92.9328,92.3992,92.8552,23043.0
2022-11-16 12:30:00,95.66,96.01,95.61,95.78,37678.0,92.797,93.1365,92.7485,92.9134,37678.0
2022-11-16 12:40:00,95.76,96.12,95.75,95.91,17078.0,92.894,93.2432,92.8843,93.0395,17078.0
2022-11-16 12:50:00,95.91,96.0,95.8,95.84,21853.0,93.0395,93.1268,92.9328,92.9716,21853.0
2022-11-16 13:00:00,95.82,96.02,95.7,96.01,35163.0,92.9522,93.1462,92.8358,93.1365,35163.0
2022-11-16 13:10:00,95.96,96.02,95.79,95.8,19120.0,93.088,93.1462,92.9231,92.9328,19120.0
2022-11-16 13:20:00,95.76,95.99,95.64,95.83,17229.0,92.894,93.1171,92.7776,92.9619,17229.0
2022-11-16 13:30:00,95.81,95.91,95.63,95.8,24074.0,92.9425,93.0395,92.7679,92.9328,24074.0
2022-11-16 13:40:00,95.83,95.87,95.34,95.38,16133.0,92.9619,93.0007,92.4865,92.5253,16133.0
2022-11-16 13:50:00,95.35,95.48,95.27,95.29,19250.0,92.4962,92.6223,92.4186,92.438,19250.0
2022-11-16 14:00:00,95.27,95.61,95.23,95.61,14055.0,92.4186,92.7485,92.3798,92.7485,14055.0
2022-11-16 14:10:00,95.63,95.75,95.54,95.67,14785.0,92.7679,92.8843,92.6805,92.8067,14785.0
2022-11-16 14:20:00,95.66,95.99,95.65,95.95,14012.0,92.797,93.1171,92.7873,93.0783,14012.0
2022-11-16 14:30:00,95.95,96.18,95.73,95.99,27666.0,93.0783,93.3014,92.8649,93.1171,27666.0
2022-11-16 14:40:00,96.02,96.16,95.98,96.09,20191.0,93.1462,93.282,93.1074,93.2141,20191.0
2022-11-16 14:50:00,96.08,96.36,96.05,96.31,27368.0,93.2044,93.476,93.1753,93.4275,27368.0
2022-11-16 15:00:00,96.33,96.37,95.88,95.94,20359.0,93.4469,93.4857,93.0104,93.0686,20359.0
2022-11-16 15:10:00,95.95,96.08,95.74,95.75,23763.0,93.0783,93.2044,92.8746,92.8843,23763.0
2022-11-16 15:20:00,95.73,96.06,95.68,95.84,26957.0,92.8649,93.185,92.8164,92.9716,26957.0
2022-11-16 15:30:00,95.8,96.08,95.8,95.97,30799.0,92.9328,93.2044,92.9328,93.0977,30799.0
2022-11-16 15:40:00,95.97,96.37,95.93,96.37,64128.0,93.0977,93.4857,93.0589,93.4857,64128.0
2022-11-16 15:50:00,96.4,96.67,96.29,96.53,495959.0,93.5148,93.7767,93.4081,93.6409,495959.0
2022-11-17 09:30:00,97.14,97.14,94.49,94.67,95234.0,94.2327,94.2327,91.662,91.8366,95234.0
2022-11-17 09:40:00,94.62,95.43,94.62,94.98,42867.0,91.7881,92.5738,91.7881,92.1373,42867.0
2022-11-17 09:50:00,95.04,95.04,94.34,94.78,32647.0,92.1955,92.1955,91.5165,91.9433,32647.0
2022-11-17 10:00:00,94.79,95.33,94.6,95.27,69316.0,91.953,92.4768,91.7687,92.4186,69316.0
2022-11-17 10:10:00,95.31,95.7,94.99,95.55,48971.0,92.4574,92.8358,92.147,92.6902,48971.0
2022-11-17 10:20:00,95.54,96.13,95.46,95.83,71998.0,92.6805,93.2529,92.6029,92.9619,71998.0
2022-11-17 10:30:00,95.92,95.99,95.68,95.89,53909.0,93.0492,93.1171,92.8164,93.0201,53909.0
2022-11-17 10:40:00,95.86,96.05,94.68,94.97,64308.0,92.991,93.1753,91.8463,92.1276,64308.0
2022-11-17 10:50:00,95.03,95.46,94.99,95.46,74888.0,92.1858,92.6029,92.147,92.6029,74888.0
2022-11-17 11:00:00,95.41,95.9,95.41,95.77,61334.0,92.5544,93.0298,92.5544,92.9037,61334.0
2022-11-17 11:10:00,95.78,95.83,95.35,95.53,31599.0,92.9134,92.9619,92.4962,92.6708,31599.0
2022-11-17 11:20:00,95.55,95.89,95.34,95.87,27823.0,92.6902,93.0201,92.4865,93.0007,27823.0
2022-11-17 11:30:00,95.87,96.22,95.59,96.2,41486.0,93.0007,93.3402,92.729,93.3208,41486.0
2022-11-17 11:40:00,96.18,96.2,95.87,95.95,53497.0,93.3014,93.3208,93.0007,93.0783,53497.0
2022-11-17 11:50:00,95.98,97.06,95.91,97.02,52093.0,93.1074,94.1551,93.0395,94.1163,52093.0
2022-11-17 12:00:00,97.03,97.26,96.69,97.26,40813.0,94.126,94.3491,93.7961,94.3491,40813.0
2022-11-17 12:10:00,97.19,97.32,96.92,96.97,160557.0,94.2812,94.4073,94.0192,94.0677,160557.0
2022-11-17 12:20:00,96.91,97.39,96.87,97.33,43935.0,94.0095,94.4752,93.9707,94.417,43935.0
2022-11-17 12:30:00,97.31,97.33,97.03,97.33,46247.0,94.3976,94.417,94.126,94.417,46247.0
2022-11-17 12:40:00,97.31,97.43,97.2,97.34,32814.0,94.3976,94.514,94.2909,94.4267,32814.0
2022-11-17 12:50:00,97.34,97.69,97.31,97.65,31170.0,94.4267,94.7662,94.3976,94.7274,31170.0
2022-11-17 13:00:00,97.63,97.65,97.42,97.45,39521.0,94.708,94.7274,94.5043,94.5334,39521.0
2022-11-17 13:10:00,97.44,97.69,97.43,97.65,30016.0,94.5237,94.7662,94.514,94.7274,30016.0
2022-11-17 13:20:00,97.67,97.7,97.21,97.24,29524.0,94.7468,94.7759,94.3006,94.3297,29524.0
2022-11-17 13:30:00,97.25,97.53,97.23,97.45,28350.0,94.3394,94.611,94.32,94.5334,28350.0
2022-11-17 13:40:00,97.45,97.72,97.28,97.28,51233.0,94.5334,94.7953,94.3685,94.3685,51233.0
2022-11-17 13:50:00,97.29,97.31,97.05,97.27,23234.0,94.3782,94.3976,94.1454,94.3588,23234.0
2022-11-17 14:00:00,97.24,97.35,97.04,97.08,67760.0,94.3297,94.4364,94.1357,94.1745,67760.0
2022-11-17 14:10:00,97.02,97.05,96.81,96.96,19355.0,94.1163,94.1454,93.9125,94.058,19355.0
2022-11-17 14:20:00,96.97,96.97,96.74,96.82,16189.0,94.0677,94.0677,93.8446,93.9222,16189.0
2022-11-17 14:30:00,96.75,96.87,96.65,96.84,34471.0,93.8543,93.9707,93.7573,93.9416,34471.0
2022-11-17 14:40:00,96.85,96.97,96.79,96.91,35755.0,93.9513,94.0677,93.8931,94.0095,35755.0
2022-11-17 14:50:00,96.89,96.9,96.79,96.8,28784.0,93.9901,93.9998,93.8931,93.9028,28784.0
2022-11-17 15:00:00,96.81,96.87,96.55,96.66,74005.0,93.9125,93.9707,93.6603,93.767,74005.0
2022-11-17 15:10:00,96.65,96.67,96.23,96.26,53275.0,93.7573,93.7767,93.3499,93.379,53275.0
2022-11-17 15:20:00,96.26,96.45,96.16,96.35,34038.0,93.379,93.5633,93.282,93.4663,34038.0
2022-11-17 15:30:00,96.34,96.61,96.33,96.51,86997.0,93.4566,93.7185,93.4469,93.6215,86997.0
2022-11-17 15:40:00,96.51,96.73,96.5,96.67,66670.0,93.6215,93.8349,93.6118,93.7767,66670.0
2022-11-17 15:50:00,96.69,97.95,96.56,97.93,456224.0,93.7961,95.0184,93.67,94.999,456224.0
2022-11-18 09:30:00,114.8,115.91,112.43,112.68,1147750.0,111.3641,112.4409,109.065,109.3076,1147750.0
2022-11-18 09:40:00,112.61,113.04,110.45,110.53,566089.0,109.2397,109.6568,107.1443,107.2219,566089.0
2022-11-18 09:50:00,110.54,113.47,110.54,111.61,560302.0,107.2316,110.0739,107.2316,108.2696,560302.0
2022-11-18 10:00:00,111.64,111.79,110.66,110.91,408769.0,108.2987,108.4442,107.348,107.5905,408769.0
2022-11-18 10:10:00,110.91,111.07,109.86,109.88,418835.0,107.5905,107.7457,106.572,106.5914,418835.0
2022-11-18 10:20:00,109.86,110.79,109.44,109.78,299925.0,106.572,107.4741,106.1645,106.4944,299925.0
2022-11-18 10:30:00,109.9,110.39,109.69,109.81,172350.0,106.6108,107.0861,106.407,106.5235,172350.0
2022-11-18 10:40:00,109.9,110.69,109.87,110.2,238153.0,106.6108,107.3771,106.5817,106.9018,238153.0
2022-11-18 10:50:00,110.2,110.54,109.87,110.39,179689.0,106.9018,107.2316,106.5817,107.0861,179689.0
2022-11-18 11:00:00,110.39,110.89,109.85,110.5,193198.0,107.0861,107.5711,106.5623,107.1928,193198.0
2022-11-18 11:10:00,110.5,110.51,109.95,110.01,175313.0,107.1928,107.2025,106.6593,106.7175,175313.0
2022-11-18 11:20:00,110.09,110.34,109.85,109.94,204043.0,106.7951,107.0376,106.5623,106.6496,204043.0
2022-11-18 11:30:00,109.97,110.08,109.56,109.6,119130.0,106.6787,106.7854,106.2809,106.3197,119130.0
2022-11-18 11:40:00,109.62,109.95,109.07,109.14,151040.0,106.3391,106.6593,105.8056,105.8735,151040.0
2022-11-18 11:50:00,109.14,109.19,108.4,108.44,218773.0,105.8735,105.922,105.1557,105.1945,218773.0
2022-11-18 12:00:00,108.45,108.61,108.06,108.12,205842.0,105.2042,105.3594,104.8258,104.884,205842.0
2022-11-18 12:10:00,108.1,108.23,107.58,107.66,245677.0,104.8646,104.9907,104.3602,104.4378,245677.0
2022-11-18 12:20:00,107.59,108.32,107.54,108.2,199786.0,104.3699,105.078,104.3214,104.9616,199786.0
2022-11-18 12:30:00,108.18,108.69,108.17,108.42,140495.0,104.9422,105.437,104.9325,105.1751,140495.0
2022-11-18 12:40:00,108.41,108.43,107.62,107.75,109010.0,105.1654,105.1848,104.399,104.5251,109010.0
2022-11-18 12:50:00,107.67,108.08,107.67,108.05,81287.0,104.4475,104.8452,104.4475,104.8161,81287.0
2022-11-18 13:00:00,108.07,108.18,107.72,107.92,59494.0,104.8355,104.9422,104.496,104.69,59494.0
2022-11-18 13:10:00,107.93,108.39,107.89,108.34,85069.0,104.6997,105.146,104.6609,105.0975,85069.0
2022-11-18 13:20:00,108.37,108.38,107.8,107.98,91957.0,105.1266,105.1363,104.5736,104.7482,91957.0
2022-11-18 13:30:00,107.98,108.12,107.68,107.93,65144.0,104.7482,104.884,104.4572,104.6997,65144.0
2022-11-18 13:40:00,107.94,108.06,107.73,107.86,55236.0,104.7094,104.8258,104.5057,104.6318,55236.0
2022-11-18 13:50:00,107.88,108.0,107.84,107.99,56672.0,104.6512,104.7676,104.6124,104.7579,56672.0
2022-11-18 14:00:00,107.97,108.13,107.8,107.89,100238.0,104.7385,104.8937,104.5736,104.6609,100238.0
2022-11-18 14:10:00,107.91,107.99,107.66,107.72,61643.0,104.6803,104.7579,104.4378,104.496,61643.0
2022-11-18 14:20:00,107.69,107.73,107.18,107.6,145059.0,104.4669,104.5057,103.9722,104.3796,145059.0
2022-11-18 14:30:00,107.57,107.82,107.11,107.2,87537.0,104.3505,104.593,103.9043,103.9916,87537.0
2022-11-18 14:40:00,107.22,107.26,106.6,106.68,161228.0,104.011,104.0498,103.4095,103.4871,161228.0
2022-11-18 14:50:00,106.7,107.53,106.64,107.46,187189.0,103.5065,104.3117,103.4483,104.2438,187189.0
2022-11-18 15:00:00,107.46,107.56,107.38,107.47,78470.0,104.2438,104.3408,104.1662,104.2535,78470.0
2022-11-18 15:10:00,107.48,107.79,107.12,107.17,121091.0,104.2632,104.5639,103.914,103.9625,121091.0
2022-11-18 15:20:00,107.19,107.68,106.96,107.68,120651.0,103.9819,104.4572,103.7588,104.4572,120651.0
2022-11-18 15:30:00,107.68,107.7,107.34,107.6,176214.0,104.4572,104.4766,104.1274,104.3796,176214.0
2022-11-18 15:40:00,107.61,107.94,107.51,107.87,221934.0,104.3893,104.7094,104.2923,104.6415,221934.0
2022-11-18 15:50:00,107.88,108.15,107.2,107.56,518102.0,104.6512,104.9131,103.9916,104.3408,518102.0
2022-11-21 09:30:00,107.24,109.58,106.96,109.1,174227.0,104.0304,106.3003,103.7588,105.8347,174227.0
2022-11-21 09:40:00,109.2,109.22,107.92,108.69,79436.0,105.9317,105.9511,104.69,105.437,79436.0
2022-11-21 09:50:00,108.73,109.16,108.11,108.24,52496.0,105.4758,105.8929,104.8743,105.0004,52496.0
2022-11-21 10:00:00,108.31,108.86,108.05,108.86,37296.0,105.0683,105.6019,104.8161,105.6019,37296.0
2022-11-21 10:10:00,108.84,109.15,108.66,109.05,62276.0,105.5825,105.8832,105.4079,105.7862,62276.0
2022-11-21 10:20:00,109.06,109.07,108.26,108.62,38282.0,105.7959,105.8056,105.0198,105.3691,38282.0
2022-11-21 10:30:00,108.61,109.52,108.54,109.5,88790.0,105.3594,106.2421,105.2915,106.2227,88790.0
2022-11-21 10:40:00,109.52,109.85,109.34,109.59,80249.0,106.2421,106.5623,106.0675,106.31,80249.0
2022-11-21 10:50:00,109.6,109.93,109.14,109.81,57289.0,106.3197,106.6399,105.8735,106.5235,57289.0
2022-11-21 11:00:00,109.84,110.14,109.8,110.08,62506.0,106.5526,106.8436,106.5138,106.7854,62506.0
2022-11-21 11:10:00,110.06,110.59,110.05,110.45,82468.0,106.766,107.2801,106.7563,107.1443,82468.0
2022-11-21 11:20:00,110.43,110.82,109.98,110.07,91315.0,107.1249,107.5032,106.6884,106.7757,91315.0
2022-11-21 11:30:00,110.07,110.55,109.93,110.17,76275.0,106.7757,107.2413,106.6399,106.8727,76275.0
2022-11-21 11:40:00,110.19,110.71,110.17,110.65,45937.0,106.8921,107.3965,106.8727,107.3383,45937.0
2022-11-21 11:50:00,110.67,110.75,109.91,110.21,63998.0,107.3577,107.4353,106.6205,106.9115,63998.0
2022-11-21 12:00:00,110.22,110.91,110.22,110.78,46149.0,106.9212,107.5905,106.9212,107.4644,46149.0
2022-11-21 12:10:00,110.76,110.79,110.6,110.66,26540.0,107.445,107.4741,107.2898,107.348,26540.0
2022-11-21 12:20:00,110.66,111.13,110.63,111.06,46635.0,107.348,107.8039,107.3189,107.736,46635.0
2022-11-21 12:30:00,111.04,111.39,111.02,111.17,76341.0,107.7166,108.0562,107.6972,107.8428,76341.0
2022-11-21 12:40:00,111.2,111.51,111.15,111.43,48075.0,107.8719,108.1726,107.8233,108.095,48075.0
2022-11-21 12:50:00,111.47,111.59,111.33,111.59,48653.0,108.1338,108.2502,107.998,108.2502,48653.0
2022-11-21 13:00:00,111.56,111.75,111.4,111.75,51724.0,108.2211,108.4054,108.0659,108.4054,51724.0
2022-11-21 13:10:00,111.74,112.04,111.74,112.0,64776.0,108.3957,108.6867,108.3957,108.6479,64776.0
2022-11-21 13:20:00,111.99,112.04,111.82,111.95,50888.0,108.6382,108.6867,108.4733,108.5994,50888.0
2022-11-21 13:30:00,111.97,112.31,111.85,112.28,41715.0,108.6188,108.9486,108.5024,108.9195,41715.0
2022-11-21 13:40:00,112.27,112.3,111.78,111.8,69286.0,108.9098,108.9389,108.4345,108.4539,69286.0
2022-11-21 13:50:00,111.78,112.04,111.7,112.0,49345.0,108.4345,108.6867,108.3569,108.6479,49345.0
2022-11-21 14:00:00,112.03,112.05,111.78,111.8,67073.0,108.677,108.6964,108.4345,108.4539,67073.0
2022-11-21 14:10:00,111.83,111.93,111.72,111.79,48528.0,108.483,108.58,108.3763,108.4442,48528.0
2022-11-21 14:20:00,111.81,111.85,111.52,111.75,56588.0,108.4636,108.5024,108.1823,108.4054,56588.0
2022-11-21 14:30:00,111.76,112.16,111.74,112.13,47001.0,108.4151,108.8031,108.3957,108.774,47001.0
2022-11-21 14:40:00,112.13,112.3,112.07,112.25,51113.0,108.774,108.9389,108.7158,108.8904,51113.0
2022-11-21 14:50:00,112.26,112.26,111.91,112.01,60808.0,108.9001,108.9001,108.5606,108.6576,60808.0
2022-11-21 15:00:00,112.0,112.31,111.99,112.25,58895.0,108.6479,108.9486,108.6382,108.8904,58895.0
2022-11-21 15:10:00,112.25,112.5,112.14,112.42,90039.0,108.8904,109.1329,108.7837,109.0553,90039.0
2022-11-21 15:20:00,112.42,112.59,112.22,112.59,116706.0,109.0553,109.2203,108.8613,109.2203,116706.0
2022-11-21 15:30:00,112.59,112.73,112.38,112.4,121533.0,109.2203,109.3561,109.0165,109.0359,121533.0
2022-11-21 15:40:00,112.39,112.83,112.26,112.82,118647.0,109.0262,109.4531,108.9001,109.4434,118647.0
2022-11-21 15:50:00,112.81,112.84,112.3,112.3,302639.0,109.4337,109.4628,108.9389,108.9389,302639.0
2022-11-22 09:30:00,113.94,115.34,112.78,114.25,201406.0,110.5298,111.8879,109.4046,110.8306,201406.0
2022-11-22 09:40:00,114.2,114.6,113.3,114.43,131611.0,110.7821,111.1701,109.909,111.0052,131611.0
2022-11-22 09:50:00,114.43,114.95,114.22,114.84,121621.0,111.0052,111.5096,110.8015,111.4029,121621.0
2022-11-22 10:00:00,114.8,115.51,114.51,115.4,118059.0,111.3641,112.0529,111.0828,111.9461,118059.0
2022-11-22 10:10:00,115.37,115.8,115.1,115.18,122068.0,111.917,112.3342,111.6551,111.7327,122068.0
2022-11-22 10:20:00,115.21,115.23,114.24,114.35,73996.0,111.7618,111.7812,110.8209,110.9276,73996.0
2022-11-22 10:30:00,114.36,114.45,113.93,114.25,69253.0,110.9373,111.0246,110.5201,110.8306,69253.0
2022-11-22 10:40:00,114.25,114.26,113.23,113.48,72453.0,110.8306,110.8403,109.8411,110.0836,72453.0
2022-11-22 10:50:00,113.53,114.23,113.5,113.8,58097.0,110.1321,110.8112,110.103,110.394,58097.0
2022-11-22 11:00:00,113.8,113.86,113.2,113.31,46355.0,110.394,110.4522,109.812,109.9187,46355.0
2022-11-22 11:10:00,113.31,113.65,113.24,113.48,43816.0,109.9187,110.2485,109.8508,110.0836,43816.0
2022-11-22 11:20:00,113.47,113.54,113.05,113.3,45403.0,110.0739,110.1418,109.6665,109.909,45403.0
2022-11-22 11:30:00,113.3,113.9,113.15,113.88,44591.0,109.909,110.491,109.7635,110.4716,44591.0
2022-11-22 11:40:00,113.88,114.18,113.84,114.03,29560.0,110.4716,110.7627,110.4328,110.6172,29560.0
2022-11-22 11:50:00,113.99,114.6,113.96,114.33,37299.0,110.5783,111.1701,110.5492,110.9082,37299.0
2022-11-22 12:00:00,114.34,114.49,114.25,114.44,24834.0,110.9179,111.0634,110.8306,111.0149,24834.0
2022-11-22 12:10:00,114.46,114.64,114.45,114.52,27385.0,111.0343,111.2089,111.0246,111.0925,27385.0
2022-11-22 12:20:00,114.57,114.61,114.31,114.51,27781.0,111.141,111.1798,110.8888,111.0828,27781.0
2022-11-22 12:30:00,114.51,114.73,114.42,114.6,31627.0,111.0828,111.2962,110.9955,111.1701,31627.0
2022-11-22 12:40:00,114.6,114.66,114.39,114.41,24518.0,111.1701,111.2283,110.9664,110.9858,24518.0
2022-11-22 12:50:00,114.42,114.44,114.08,114.37,24771.0,110.9955,111.0149,110.6657,110.947,24771.0
2022-11-22 13:00:00,114.4,114.47,114.25,114.43,33493.0,110.9761,111.044,110.8306,111.0052,33493.0
2022-11-22 13:10:00,114.43,114.47,114.15,114.36,36436.0,111.0052,111.044,110.7336,110.9373,36436.0
2022-11-22 13:20:00,114.36,114.51,114.21,114.49,22557.0,110.9373,111.0828,110.7918,111.0634,22557.0
2022-11-22 13:30:00,114.48,114.58,114.39,114.48,16481.0,111.0537,111.1507,110.9664,111.0537,16481.0
2022-11-22 13:40:00,114.49,114.49,114.28,114.28,26485.0,111.0634,111.0634,110.8597,110.8597,26485.0
2022-11-22 13:50:00,114.3,114.39,114.19,114.33,25189.0,110.8791,110.9664,110.7724,110.9082,25189.0
2022-11-22 14:00:00,114.35,114.45,114.25,114.41,26077.0,110.9276,111.0246,110.8306,110.9858,26077.0
2022-11-22 14:10:00,114.42,114.68,114.42,114.56,27313.0,110.9955,111.2477,110.9955,111.1313,27313.0
2022-11-22 14:20:00,114.56,114.66,114.48,114.54,32867.0,111.1313,111.2283,111.0537,111.1119,32867.0
2022-11-22 14:30:00,114.55,114.78,114.48,114.78,25949.0,111.1216,111.3447,111.0537,111.3447,25949.0
2022-11-22 14:40:00,114.77,114.82,114.68,114.78,27706.0,111.335,111.3835,111.2477,111.3447,27706.0
2022-11-22 14:50:00,114.8,115.18,114.75,115.09,30251.0,111.3641,111.7327,111.3156,111.6454,30251.0
2022-11-22 15:00:00,115.09,115.3,115.08,115.2,46422.0,111.6454,111.8491,111.6357,111.7521,46422.0
2022-11-22 15:10:00,115.22,115.28,115.04,115.09,44915.0,111.7715,111.8297,111.5969,111.6454,44915.0
2022-11-22 15:20:00,115.09,115.25,115.08,115.22,36350.0,111.6454,111.8006,111.6357,111.7715,36350.0
2022-11-22 15:30:00,115.2,115.22,114.89,115.1,56787.0,111.7521,111.7715,111.4514,111.6551,56787.0
2022-11-22 15:40:00,115.07,115.22,115.02,115.18,53515.0,111.626,111.7715,111.5775,111.7327,53515.0
2022-11-22 15:50:00,115.2,115.39,115.09,115.22,224024.0,111.7521,111.9364,111.6454,111.7715,224024.0
2022-11-23 09:30:00,115.17,116.25,114.85,116.19,95950.0,111.723,112.7707,111.4126,112.7125,95950.0
2022-11-23 09:40:00,116.15,116.53,115.69,116.43,79580.0,112.6737,113.0423,112.2275,112.9453,79580.0
2022-11-23 09:50:00,116.45,116.74,116.35,116.47,56663.0,112.9647,113.246,112.8677,112.9841,56663.0
2022-11-23 10:00:00,116.51,116.69,116.1,116.56,58165.0,113.0229,113.1975,112.6252,113.0714,58165.0
2022-11-23 10:10:00,116.57,116.94,116.23,116.43,38438.0,113.0811,113.4401,112.7513,112.9453,38438.0
2022-11-23 10:20:00,116.43,116.8,116.38,116.61,33246.0,112.9453,113.3042,112.8968,113.1199,33246.0
2022-11-23 10:30:00,116.64,116.85,116.49,116.82,41069.0,113.149,113.3528,113.0035,113.3236,41069.0
2022-11-23 10:40:00,116.87,116.99,116.72,116.99,47854.0,113.3722,113.4886,113.2266,113.4886,47854.0
2022-11-23 10:50:00,116.97,117.17,116.95,117.11,52250.0,113.4692,113.6632,113.4498,113.605,52250.0
2022-11-23 11:00:00,117.12,117.29,116.86,116.9,40032.0,113.6147,113.7796,113.3625,113.4013,40032.0
2022-11-23 11:10:00,116.92,116.92,116.46,116.49,94436.0,113.4207,113.4207,112.9744,113.0035,94436.0
2022-11-23 11:20:00,116.48,116.81,116.48,116.64,34693.0,112.9938,113.3139,112.9938,113.149,34693.0
2022-11-23 11:30:00,116.57,116.57,116.23,116.35,27078.0,113.0811,113.0811,112.7513,112.8677,27078.0
2022-11-23 11:40:00,116.33,116.58,116.05,116.06,30164.0,112.8483,113.0908,112.5767,112.5864,30164.0
2022-11-23 11:50:00,116.08,116.17,115.7,115.88,26886.0,112.6058,112.6931,112.2372,112.4118,26886.0
2022-11-23 12:00:00,115.93,116.0,115.73,115.95,35492.0,112.4603,112.5282,112.2663,112.4797,35492.0
2022-11-23 12:10:00,115.93,116.02,115.75,115.99,37886.0,112.4603,112.5476,112.2857,112.5185,37886.0
2022-11-23 12:20:00,115.99,116.25,115.99,116.02,63103.0,112.5185,112.7707,112.5185,112.5476,63103.0
2022-11-23 12:30:00,116.04,116.1,115.9,115.98,33601.0,112.567,112.6252,112.4312,112.5088,33601.0
2022-11-23 12:40:00,115.95,116.01,115.71,115.99,42965.0,112.4797,112.5379,112.2469,112.5185,42965.0
2022-11-23 12:50:00,115.98,116.0,115.46,115.69,26051.0,112.5088,112.5282,112.0044,112.2275,26051.0
2022-11-23 13:00:00,115.68,115.77,115.59,115.66,19654.0,112.2178,112.3051,112.1305,112.1984,19654.0
2022-11-23 13:10:00,115.65,115.69,115.48,115.68,31845.0,112.1887,112.2275,112.0238,112.2178,31845.0
2022-11-23 13:20:00,115.68,116.07,115.66,116.04,34832.0,112.2178,112.5961,112.1984,112.567,34832.0
2022-11-23 13:30:00,116.05,116.21,115.95,116.19,42658.0,112.5767,112.7319,112.4797,112.7125,42658.0
2022-11-23 13:40:00,116.19,116.22,116.07,116.08,27301.0,112.7125,112.7416,112.5961,112.6058,27301.0
2022-11-23 13:50:00,116.07,116.09,115.82,115.9,33333.0,112.5961,112.6155,112.3536,112.4312,33333.0
2022-11-23 14:00:00,115.93,116.52,115.81,116.14,46112.0,112.4603,113.0326,112.3439,112.664,46112.0
2022-11-23 14:10:00,116.2,116.23,115.97,116.02,31521.0,112.7222,112.7513,112.4991,112.5476,31521.0
2022-11-23 14:20:00,116.07,116.21,115.92,116.11,25971.0,112.5961,112.7319,112.4506,112.6349,25971.0
2022-11-23 14:30:00,116.1,116.1,115.61,115.68,31845.0,112.6252,112.6252,112.1499,112.2178,31845.0
2022-11-23 14:40:00,115.68,116.05,115.68,116.03,33185.0,112.2178,112.5767,112.2178,112.5573,33185.0
2022-11-23 14:50:00,116.02,116.15,115.89,115.94,31821.0,112.5476,112.6737,112.4215,112.47,31821.0
2022-11-23 15:00:00,115.93,116.13,115.79,116.06,38809.0,112.4603,112.6543,112.3245,112.5864,38809.0
2022-11-23 15:10:00,116.06,116.35,115.98,116.33,44109.0,112.5864,112.8677,112.5088,112.8483,44109.0
2022-11-23 15:20:00,116.32,116.32,116.04,116.08,45006.0,112.8386,112.8386,112.567,112.6058,45006.0
2022-11-23 15:30:00,116.07,116.07,115.86,115.89,41049.0,112.5961,112.5961,112.3924,112.4215,41049.0
2022-11-23 15:40:00,115.89,115.92,115.63,115.65,67070.0,112.4215,112.4506,112.1693,112.1887,67070.0
2022-11-23 15:50:00,115.65,116.05,115.64,115.97,218379.0,112.1887,112.5767,112.179,112.4991,218379.0
2022-11-25 09:30:00,116.54,116.81,115.92,116.16,48029.0,113.052,113.3139,112.4506,112.6834,48029.0
2022-11-25 09:40:00,116.08,116.73,115.91,116.41,36080.0,112.6058,113.2363,112.4409,112.9259,36080.0
2022-11-25 09:50:00,116.48,116.53,115.45,115.49,27827.0,112.9938,113.0423,111.9947,112.0335,27827.0
2022-11-25 10:00:00,115.49,115.52,115.15,115.41,41113.0,112.0335,112.0626,111.7036,111.9558,41113.0
2022-11-25 10:10:00,115.41,115.55,115.16,115.4,19813.0,111.9558,112.0917,111.7133,111.9461,19813.0
2022-11-25 10:20:00,115.45,115.58,114.92,115.15,44345.0,111.9947,112.1208,111.4805,111.7036,44345.0
2022-11-25 10:30:00,115.16,115.56,115.08,115.52,44629.0,111.7133,112.1014,111.6357,112.0626,44629.0
2022-11-25 10:40:00,115.48,115.7,115.43,115.7,15718.0,112.0238,112.2372,111.9753,112.2372,15718.0
2022-11-25 10:50:00,115.7,115.75,115.58,115.61,14487.0,112.2372,112.2857,112.1208,112.1499,14487.0
2022-11-25 11:00:00,115.6,115.66,115.47,115.52,11910.0,112.1402,112.1984,112.0141,112.0626,11910.0
2022-11-25 11:10:00,115.5,115.63,115.47,115.57,12104.0,112.0432,112.1693,112.0141,112.1111,12104.0
2022-11-25 11:20:00,115.59,115.72,115.48,115.49,20011.0,112.1305,112.2566,112.0238,112.0335,20011.0
2022-11-25 11:30:00,115.5,115.72,115.4,115.61,13892.0,112.0432,112.2566,111.9461,112.1499,13892.0
2022-11-25 11:40:00,115.63,115.64,115.43,115.53,18538.0,112.1693,112.179,111.9753,112.0723,18538.0
2022-11-25 11:50:00,115.55,115.73,115.43,115.64,16952.0,112.0917,112.2663,111.9753,112.179,16952.0
2022-11-25 12:00:00,115.6,115.67,115.44,115.48,19691.0,112.1402,112.2081,111.985,112.0238,19691.0
2022-11-25 12:10:00,115.45,115.55,115.44,115.48,15120.0,111.9947,112.0917,111.985,112.0238,15120.0
2022-11-25 12:20:00,115.48,115.54,115.36,115.48,26776.0,112.0238,112.082,111.9073,112.0238,26776.0
2022-11-25 12:30:00,115.49,115.49,115.22,115.29,103886.0,112.0335,112.0335,111.7715,111.8394,103886.0
2022-11-25 12:40:00,115.3,115.64,115.14,115.57,33305.0,111.8491,112.179,111.6939,112.1111,33305.0
2022-11-25 12:50:00,115.62,116.05,115.62,115.94,59543.0,112.1596,112.5767,112.1596,112.47,59543.0
2022-11-28 09:30:00,115.71,116.65,115.55,116.37,49024.0,112.2469,113.1587,112.0917,112.8871,49024.0
2022-11-28 09:40:00,116.22,116.59,116.07,116.54,33003.0,112.7416,113.1005,112.5961,113.052,33003.0
2022-11-28 09:50:00,116.5,116.56,115.83,116.27,18646.0,113.0132,113.0714,112.3633,112.7901,18646.0
2022-11-28 10:00:00,116.24,116.52,116.19,116.48,17540.0,112.761,113.0326,112.7125,112.9938,17540.0
2022-11-28 10:10:00,116.54,116.56,116.35,116.51,15602.0,113.052,113.0714,112.8677,113.0229,15602.0
2022-11-28 10:20:00,116.5,116.88,116.31,116.81,35280.0,113.0132,113.3819,112.8289,113.3139,35280.0
2022-11-28 10:30:00,116.87,117.08,116.71,117.06,30145.0,113.3722,113.5759,113.2169,113.5565,30145.0
2022-11-28 10:40:00,117.08,117.17,116.83,116.91,23239.0,113.5759,113.6632,113.3333,113.411,23239.0
2022-11-28 10:50:00,116.87,116.9,116.65,116.68,27827.0,113.3722,113.4013,113.1587,113.1878,27827.0
2022-11-28 11:00:00,116.66,116.8,116.11,116.26,47130.0,113.1684,113.3042,112.6349,112.7804,47130.0
2022-11-28 11:10:00,116.29,116.34,116.13,116.17,15390.0,112.8095,112.858,112.6543,112.6931,15390.0
2022-11-28 11:20:00,116.13,116.34,116.12,116.23,13657.0,112.6543,112.858,112.6446,112.7513,13657.0
2022-11-28 11:30:00,116.28,116.35,116.15,116.32,19033.0,112.7998,112.8677,112.6737,112.8386,19033.0
2022-11-28 11:40:00,116.32,116.37,116.19,116.2,15280.0,112.8386,112.8871,112.7125,112.7222,15280.0
2022-11-28 11:50:00,116.2,116.42,116.16,116.28,20344.0,112.7222,112.9356,112.6834,112.7998,20344.0
2022-11-28 12:00:00,116.31,116.7,116.1,116.41,38609.0,112.8289,113.2072,112.6252,112.9259,38609.0
2022-11-28 12:10:00,116.41,116.91,116.27,116.88,15290.0,112.9259,113.411,112.7901,113.3819,15290.0
2022-11-28 12:20:00,116.9,117.03,116.84,116.98,14683.0,113.4013,113.5274,113.3431,113.4789,14683.0
2022-11-28 12:30:00,116.96,117.09,116.84,116.89,29851.0,113.4595,113.5856,113.3431,113.3916,29851.0
2022-11-28 12:40:00,116.92,116.92,116.75,116.79,9203.0,113.4207,113.4207,113.2557,113.2945,9203.0
2022-11-28 12:50:00,116.8,116.8,116.51,116.53,20823.0,113.3042,113.3042,113.0229,113.0423,20823.0
2022-11-28 13:00:00,116.55,116.74,116.44,116.54,13945.0,113.0617,113.246,112.955,113.052,13945.0
2022-11-28 13:10:00,116.56,116.67,116.49,116.65,17276.0,113.0714,113.1781,113.0035,113.1587,17276.0
2022-11-28 13:20:00,116.65,116.75,116.61,116.69,11458.0,113.1587,113.2557,113.1199,113.1975,11458.0
2022-11-28 13:30:00,116.7,116.76,116.44,116.45,13085.0,113.2072,113.2654,112.955,112.9647,13085.0
2022-11-28 13:40:00,116.45,116.45,116.08,116.19,20183.0,112.9647,112.9647,112.6058,112.7125,20183.0
2022-11-28 13:50:00,116.19,116.22,115.89,116.04,16116.0,112.7125,112.7416,112.4215,112.567,16116.0
2022-11-28 14:00:00,116.03,116.13,115.83,115.91,29653.0,112.5573,112.6543,112.3633,112.4409,29653.0
2022-11-28 14:10:00,115.92,116.22,115.88,116.21,21970.0,112.4506,112.7416,112.4118,112.7319,21970.0
2022-11-28 14:20:00,116.23,116.24,116.11,116.14,13928.0,112.7513,112.761,112.6349,112.664,13928.0
2022-11-28 14:30:00,116.14,116.41,116.03,116.33,36941.0,112.664,112.9259,112.5573,112.8483,36941.0
2022-11-28 14:40:00,116.3,116.54,116.23,116.42,33720.0,112.8192,113.052,112.7513,112.9356,33720.0
2022-11-28 14:50:00,116.44,116.54,116.43,116.48,13511.0,112.955,113.052,112.9453,112.9938,13511.0
2022-11-28 15:00:00,116.49,116.52,116.41,116.47,23894.0,113.0035,113.0326,112.9259,112.9841,23894.0
2022-11-28 15:10:00,116.49,116.53,116.39,116.51,44706.0,113.0035,113.0423,112.9065,113.0229,44706.0
2022-11-28 15:20:00,116.5,116.6,116.38,116.38,37353.0,113.0132,113.1102,112.8968,112.8968,37353.0
2022-11-28 15:30:00,116.38,116.46,116.23,116.4,26912.0,112.8968,112.9744,112.7513,112.9162,26912.0
2022-11-28 15:40:00,116.4,116.53,116.24,116.25,33681.0,112.9162,113.0423,112.761,112.7707,33681.0
2022-11-28 15:50:00,116.26,116.52,116.25,116.36,177421.0,112.7804,113.0326,112.7707,112.8774,177421.0
2022-11-29 09:30:00,116.44,116.9,116.12,116.37,61305.0,112.955,113.4013,112.6446,112.8871,61305.0
2022-11-29 09:40:00,116.45,116.5,115.96,116.08,23511.0,112.9647,113.0132,112.4894,112.6058,23511.0
2022-11-29 09:50:00,116.04,116.53,116.02,116.47,40605.0,112.567,113.0423,112.5476,112.9841,40605.0
2022-11-29 10:00:00,116.44,116.56,115.67,115.71,38126.0,112.955,113.0714,112.2081,112.2469,38126.0
2022-11-29 10:10:00,115.64,115.88,115.31,115.8,31825.0,112.179,112.4118,111.8588,112.3342,31825.0
2022-11-29 10:20:00,115.86,116.1,115.74,115.91,35073.0,112.3924,112.6252,112.276,112.4409,35073.0
2022-11-29 10:30:00,115.89,115.96,115.58,115.77,68122.0,112.4215,112.4894,112.1208,112.3051,68122.0
2022-11-29 10:40:00,115.75,115.95,115.63,115.89,58285.0,112.2857,112.4797,112.1693,112.4215,58285.0
2022-11-29 10:50:00,115.89,116.21,115.64,116.21,44861.0,112.4215,112.7319,112.179,112.7319,44861.0
2022-11-29 11:00:00,116.18,116.28,115.87,115.87,32620.0,112.7028,112.7998,112.4021,112.4021,32620.0
2022-11-29 11:10:00,115.89,116.05,115.44,115.44,45449.0,112.4215,112.5767,111.985,111.985,45449.0
2022-11-29 11:20:00,115.49,115.59,115.25,115.4,51046.0,112.0335,112.1305,111.8006,111.9461,51046.0
2022-11-29 11:30:00,115.36,115.97,115.29,115.95,36879.0,111.9073,112.4991,111.8394,112.4797,36879.0
2022-11-29 11:40:00,115.94,116.21,115.89,116.17,38847.0,112.47,112.7319,112.4215,112.6931,38847.0
2022-11-29 11:50:00,116.16,116.73,116.12,116.7,32993.0,112.6834,113.2363,112.6446,113.2072,32993.0
2022-11-29 12:00:00,116.68,116.78,116.42,116.58,40448.0,113.1878,113.2848,112.9356,113.0908,40448.0
2022-11-29 12:10:00,116.57,116.67,116.46,116.67,35487.0,113.0811,113.1781,112.9744,113.1781,35487.0
2022-11-29 12:20:00,116.66,116.94,116.55,116.86,36643.0,113.1684,113.4401,113.0617,113.3625,36643.0
2022-11-29 12:30:00,116.9,117.12,116.85,117.11,28012.0,113.4013,113.6147,113.3528,113.605,28012.0
2022-11-29 12:40:00,117.12,117.17,116.89,116.93,39233.0,113.6147,113.6632,113.3916,113.4304,39233.0
2022-11-29 12:50:00,116.92,117.01,116.78,116.85,28058.0,113.4207,113.508,113.2848,113.3528,28058.0
2022-11-29 13:00:00,116.87,117.04,116.67,116.88,25767.0,113.3722,113.5371,113.1781,113.3819,25767.0
2022-11-29 13:10:00,116.9,117.02,116.81,116.92,15898.0,113.4013,113.5177,113.3139,113.4207,15898.0
2022-11-29 13:20:00,116.91,116.94,116.79,116.89,22311.0,113.411,113.4401,113.2945,113.3916,22311.0
2022-11-29 13:30:00,116.87,117.13,116.86,117.12,19290.0,113.3722,113.6244,113.3625,113.6147,19290.0
2022-11-29 13:40:00,117.12,117.13,117.02,117.02,16767.0,113.6147,113.6244,113.5177,113.5177,16767.0
2022-11-29 13:50:00,116.98,117.18,116.91,117.17,22315.0,113.4789,113.6729,113.411,113.6632,22315.0
2022-11-29 14:00:00,117.19,117.49,117.16,117.48,29554.0,113.6826,113.9736,113.6535,113.9639,29554.0
2022-11-29 14:10:00,117.48,117.51,117.31,117.37,28771.0,113.9639,113.993,113.799,113.8572,28771.0
2022-11-29 14:20:00,117.38,117.48,117.28,117.34,23026.0,113.8669,113.9639,113.7699,113.8281,23026.0
2022-11-29 14:30:00,117.33,117.39,117.19,117.22,25221.0,113.8184,113.8766,113.6826,113.7117,25221.0
2022-11-29 14:40:00,117.22,117.22,117.0,117.12,20646.0,113.7117,113.7117,113.4983,113.6147,20646.0
2022-11-29 14:50:00,117.14,117.4,117.09,117.39,19116.0,113.6341,113.8863,113.5856,113.8766,19116.0
2022-11-29 15:00:00,117.35,117.42,117.18,117.42,26378.0,113.8378,113.9057,113.6729,113.9057,26378.0
2022-11-29 15:10:00,117.41,117.42,117.11,117.19,29951.0,113.896,113.9057,113.605,113.6826,29951.0
2022-11-29 15:20:00,117.2,117.3,116.84,116.9,53068.0,113.6923,113.7893,113.3431,113.4013,53068.0
2022-11-29 15:30:00,116.9,117.26,116.77,117.05,89564.0,113.4013,113.7505,113.2751,113.5468,89564.0
2022-11-29 15:40:00,117.03,117.19,116.82,116.87,50828.0,113.5274,113.6826,113.3236,113.3722,50828.0
2022-11-29 15:50:00,116.9,117.05,116.74,116.78,197104.0,113.4013,113.5468,113.246,113.2848,197104.0
2022-11-30 09:30:00,116.78,117.18,116.11,116.61,57766.0,113.2848,113.6729,112.6349,113.1199,57766.0
2022-11-30 09:40:00,116.65,116.7,116.32,116.62,14034.0,113.1587,113.2072,112.8386,113.1296,14034.0
2022-11-30 09:50:00,116.58,116.74,116.41,116.69,13831.0,113.0908,113.246,112.9259,113.1975,13831.0
2022-11-30 10:00:00,116.7,116.79,116.14,116.76,16422.0,113.2072,113.2945,112.664,113.2654,16422.0
2022-11-30 10:10:00,116.73,116.74,116.31,116.68,13764.0,113.2363,113.246,112.8289,113.1878,13764.0
2022-11-30 10:20:00,116.69,116.76,116.38,116.5,12824.0,113.1975,113.2654,112.8968,113.0132,12824.0
2022-11-30 10:30:00,116.53,116.66,116.4,116.62,18020.0,113.0423,113.1684,112.9162,113.1296,18020.0
2022-11-30 10:40:00,116.57,116.71,116.37,116.46,14267.0,113.0811,113.2169,112.8871,112.9744,14267.0
2022-11-30 10:50:00,116.48,116.63,116.35,116.5,20969.0,112.9938,113.1393,112.8677,113.0132,20969.0
2022-11-30 11:00:00,116.52,116.74,116.47,116.72,10727.0,113.0326,113.246,112.9841,113.2266,10727.0
2022-11-30 11:10:00,116.72,116.86,116.66,116.74,11180.0,113.2266,113.3625,113.1684,113.246,11180.0
2022-11-30 11:20:00,116.67,116.78,116.44,116.54,11834.0,113.1781,113.2848,112.955,113.052,11834.0
2022-11-30 11:30:00,116.59,116.72,116.59,116.69,10311.0,113.1005,113.2266,113.1005,113.1975,10311.0
2022-11-30 11:40:00,116.68,116.75,116.62,116.67,10603.0,113.1878,113.2557,113.1296,113.1781,10603.0
2022-11-30 11:50:00,116.7,116.73,116.56,116.63,10048.0,113.2072,113.2363,113.0714,113.1393,10048.0
2022-11-30 12:00:00,116.63,116.7,116.38,116.39,8271.0,113.1393,113.2072,112.8968,112.9065,8271.0
2022-11-30 12:10:00,116.41,116.42,116.2,116.26,15396.0,112.9259,112.9356,112.7222,112.7804,15396.0
2022-11-30 12:20:00,116.24,116.29,116.03,116.19,12951.0,112.761,112.8095,112.5573,112.7125,12951.0
2022-11-30 12:30:00,116.19,116.26,115.97,116.11,10470.0,112.7125,112.7804,112.4991,112.6349,10470.0
2022-11-30 12:40:00,116.13,116.23,116.1,116.19,10865.0,112.6543,112.7513,112.6252,112.7125,10865.0
2022-11-30 12:50:00,116.22,116.26,116.13,116.17,8677.0,112.7416,112.7804,112.6543,112.6931,8677.0
2022-11-30 13:00:00,116.17,116.43,116.11,116.35,8473.0,112.6931,112.9453,112.6349,112.8677,8473.0
2022-11-30 13:10:00,116.35,116.41,116.31,116.31,6644.0,112.8677,112.9259,112.8289,112.8289,6644.0
2022-11-30 13:20:00,116.3,116.45,116.26,116.36,11624.0,112.8192,112.9647,112.7804,112.8774,11624.0
2022-11-30 13:30:00,116.36,117.58,116.18,117.29,63402.0,112.8774,114.0609,112.7028,113.7796,63402.0
2022-11-30 13:40:00,117.36,117.38,116.48,116.84,22043.0,113.8475,113.8669,112.9938,113.3431,22043.0
2022-11-30 13:50:00,116.83,117.55,116.81,117.5,21029.0,113.3333,114.0318,113.3139,113.9833,21029.0
2022-11-30 14:00:00,117.45,117.98,117.45,117.63,24313.0,113.9348,114.4489,113.9348,114.1094,24313.0
2022-11-30 14:10:00,117.63,118.06,117.55,118.06,25873.0,114.1094,114.5265,114.0318,114.5265,25873.0
2022-11-30 14:20:00,118.09,118.13,117.82,117.92,24310.0,114.5556,114.5944,114.2937,114.3907,24310.0
2022-11-30 14:30:00,117.88,117.9,117.55,117.55,24257.0,114.3519,114.3713,114.0318,114.0318,24257.0
2022-11-30 14:40:00,117.58,117.64,117.19,117.44,15826.0,114.0609,114.1191,113.6826,113.9251,15826.0
2022-11-30 14:50:00,117.45,117.53,117.25,117.42,31337.0,113.9348,114.0124,113.7408,113.9057,31337.0
2022-11-30 15:00:00,117.43,117.69,117.37,117.47,37275.0,113.9154,114.1676,113.8572,113.9542,37275.0
2022-11-30 15:10:00,117.5,117.81,117.43,117.62,33885.0,113.9833,114.284,113.9154,114.0997,33885.0
2022-11-30 15:20:00,117.62,117.83,117.56,117.7,56673.0,114.0997,114.3034,114.0415,114.1773,56673.0
2022-11-30 15:30:00,117.69,118.0,117.68,117.73,32117.0,114.1676,114.4683,114.1579,114.2064,32117.0
2022-11-30 15:40:00,117.72,117.94,117.62,117.64,86318.0,114.1967,114.4101,114.0997,114.1191,86318.0
2022-11-30 15:50:00,117.65,117.73,117.13,117.71,329236.0,114.1288,114.2064,113.6244,114.187,329236.0
2022-12-01 09:30:00,118.32,118.33,117.13,117.21,53728.0,114.7788,114.7885,113.6244,113.702,53728.0
2022-12-01 09:40:00,117.28,117.6,116.84,117.04,36873.0,113.7699,114.0803,113.3431,113.5371,36873.0
2022-12-01 09:50:00,117.14,117.7,117.14,117.7,12943.0,113.6341,114.1773,113.6341,114.1773,12943.0
2022-12-01 10:00:00,117.7,118.05,116.94,117.08,51856.0,114.1773,114.5168,113.4401,113.5759,51856.0
2022-12-01 10:10:00,117.1,117.21,116.71,117.0,31187.0,113.5953,113.702,113.2169,113.4983,31187.0
2022-12-01 10:20:00,116.98,116.99,116.72,116.93,21657.0,113.4789,113.4886,113.2266,113.4304,21657.0
2022-12-01 10:30:00,116.89,117.16,116.7,116.82,22765.0,113.3916,113.6535,113.2072,113.3236,22765.0
2022-12-01 10:40:00,116.78,117.4,116.78,117.39,16722.0,113.2848,113.8863,113.2848,113.8766,16722.0
2022-12-01 10:50:00,117.41,117.74,117.35,117.54,24116.0,113.896,114.2161,113.8378,114.0221,24116.0
2022-12-01 11:00:00,117.55,117.6,117.29,117.39,12800.0,114.0318,114.0803,113.7796,113.8766,12800.0
2022-12-01 11:10:00,117.39,117.5,117.16,117.25,17321.0,113.8766,113.9833,113.6535,113.7408,17321.0
2022-12-01 11:20:00,117.26,117.52,117.25,117.52,12048.0,113.7505,114.0027,113.7408,114.0027,12048.0
2022-12-01 11:30:00,117.52,117.73,117.45,117.51,20687.0,114.0027,114.2064,113.9348,113.993,20687.0
2022-12-01 11:40:00,117.45,117.76,117.33,117.63,22943.0,113.9348,114.2355,113.8184,114.1094,22943.0
2022-12-01 11:50:00,117.67,117.92,117.6,117.71,15473.0,114.1482,114.3907,114.0803,114.187,15473.0
2022-12-01 12:00:00,117.7,117.73,117.54,117.55,27621.0,114.1773,114.2064,114.0221,114.0318,27621.0
2022-12-01 12:10:00,117.52,117.76,117.5,117.52,14191.0,114.0027,114.2355,113.9833,114.0027,14191.0
2022-12-01 12:20:00,117.54,118.11,117.54,118.02,45510.0,114.0221,114.575,114.0221,114.4877,45510.0
2022-12-01 12:30:00,118.02,118.08,117.85,117.9,16830.0,114.4877,114.5459,114.3228,114.3713,16830.0
2022-12-01 12:40:00,117.92,118.07,117.81,117.98,17253.0,114.3907,114.5362,114.284,114.4489,17253.0
2022-12-01 12:50:00,117.97,118.09,117.8,117.86,12160.0,114.4392,114.5556,114.2743,114.3325,12160.0
2022-12-01 13:00:00,117.82,117.98,117.8,117.86,11190.0,114.2937,114.4489,114.2743,114.3325,11190.0
2022-12-01 13:10:00,117.87,117.98,117.54,117.6,23466.0,114.3422,114.4489,114.0221,114.0803,23466.0
2022-12-01 13:20:00,117.55,117.89,117.55,117.84,14751.0,114.0318,114.3616,114.0318,114.3131,14751.0
2022-12-01 13:30:00,117.8,117.85,117.59,117.67,16462.0,114.2743,114.3228,114.0706,114.1482,16462.0
2022-12-01 13:40:00,117.67,117.86,117.65,117.76,19822.0,114.1482,114.3325,114.1288,114.2355,19822.0
2022-12-01 13:50:00,117.75,117.81,117.66,117.71,16330.0,114.2258,114.284,114.1385,114.187,16330.0
2022-12-01 14:00:00,117.69,117.78,117.55,117.67,31163.0,114.1676,114.2549,114.0318,114.1482,31163.0
2022-12-01 14:10:00,117.71,117.95,117.71,117.75,32597.0,114.187,114.4198,114.187,114.2258,32597.0
2022-12-01 14:20:00,117.76,117.84,117.61,117.8,16109.0,114.2355,114.3131,114.09,114.2743,16109.0
2022-12-01 14:30:00,117.77,117.84,117.7,117.82,14443.0,114.2452,114.3131,114.1773,114.2937,14443.0
2022-12-01 14:40:00,117.81,117.91,117.73,117.91,17886.0,114.284,114.381,114.2064,114.381,17886.0
2022-12-01 14:50:00,117.91,118.1,117.89,118.1,16520.0,114.381,114.5653,114.3616,114.5653,16520.0
2022-12-01 15:00:00,118.08,118.17,118.04,118.06,22979.0,114.5459,114.6332,114.5071,114.5265,22979.0
2022-12-01 15:10:00,118.05,118.05,117.76,117.89,23408.0,114.5168,114.5168,114.2355,114.3616,23408.0
2022-12-01 15:20:00,117.87,117.9,117.7,117.87,22279.0,114.3422,114.3713,114.1773,114.3422,22279.0
2022-12-01 15:30:00,117.88,117.95,117.77,117.95,32933.0,114.3519,114.4198,114.2452,114.4198,32933.0
2022-12-01 15:40:00,117.91,118.11,117.77,117.77,29649.0,114.381,114.575,114.2452,114.2452,29649.0
2022-12-01 15:50:00,117.77,118.04,117.7,117.94,169024.0,114.2452,114.5071,114.1773,114.4101,169024.0
2022-12-02 09:30:00,116.14,117.39,116.13,117.12,59312.0,112.664,113.8766,112.6543,113.6147,59312.0
2022-12-02 09:40:00,117.13,117.7,117.0,117.35,58097.0,113.6244,114.1773,113.4983,113.8378,58097.0
2022-12-02 09:50:00,117.24,117.5,116.96,117.39,29853.0,113.7311,113.9833,113.4595,113.8766,29853.0
2022-12-02 10:00:00,117.44,118.15,117.44,118.15,35222.0,113.9251,114.6138,113.9251,114.6138,35222.0
2022-12-02 10:10:00,118.18,118.52,118.06,118.17,30748.0,114.6429,114.9728,114.5265,114.6332,30748.0
2022-12-02 10:20:00,118.19,118.36,117.72,117.93,25047.0,114.6526,114.8176,114.1967,114.4004,25047.0
2022-12-02 10:30:00,117.9,118.19,117.75,117.78,24090.0,114.3713,114.6526,114.2258,114.2549,24090.0
2022-12-02 10:40:00,117.74,118.05,117.59,117.73,33869.0,114.2161,114.5168,114.0706,114.2064,33869.0
2022-12-02 10:50:00,117.75,117.83,117.33,117.43,23021.0,114.2258,114.3034,113.8184,113.9154,23021.0
2022-12-02 11:00:00,117.43,117.58,117.27,117.5,29903.0,113.9154,114.0609,113.7602,113.9833,29903.0
2022-12-02 11:10:00,117.49,118.0,117.43,117.86,22400.0,113.9736,114.4683,113.9154,114.3325,22400.0
2022-12-02 11:20:00,117.84,118.02,117.77,118.02,18035.0,114.3131,114.4877,114.2452,114.4877,18035.0
2022-12-02 11:30:00,118.0,118.56,118.0,118.44,12503.0,114.4683,115.0116,114.4683,114.8952,12503.0
2022-12-02 11:40:00,118.56,118.88,118.54,118.72,12963.0,115.0116,115.322,114.9922,115.1668,12963.0
2022-12-02 11:50:00,118.69,118.74,118.45,118.55,13763.0,115.1377,115.1862,114.9049,115.0019,13763.0
2022-12-02 12:00:00,118.49,119.0,118.47,118.71,39305.0,114.9437,115.4384,114.9243,115.1571,39305.0
2022-12-02 12:10:00,118.72,118.92,118.57,118.79,18223.0,115.1668,115.3608,115.0213,115.2347,18223.0
2022-12-02 12:20:00,118.77,118.9,118.68,118.75,13583.0,115.2153,115.3414,115.128,115.1959,13583.0
2022-12-02 12:30:00,118.78,118.91,118.62,118.68,10353.0,115.225,115.3511,115.0698,115.128,10353.0
2022-12-02 12:40:00,118.64,118.76,118.48,118.5,26653.0,115.0892,115.2056,114.934,114.9534,26653.0
2022-12-02 12:50:00,118.49,118.6,118.42,118.45,7751.0,114.9437,115.0504,114.8758,114.9049,7751.0
2022-12-02 13:00:00,118.47,118.51,118.16,118.25,15857.0,114.9243,114.9631,114.6235,114.7108,15857.0
2022-12-02 13:10:00,118.26,118.48,118.19,118.38,9958.0,114.7206,114.934,114.6526,114.837,9958.0
2022-12-02 13:20:00,118.37,118.5,118.22,118.31,23545.0,114.8273,114.9534,114.6817,114.7691,23545.0
2022-12-02 13:30:00,118.3,118.55,118.29,118.46,10301.0,114.7594,115.0019,114.7497,114.9146,10301.0
2022-12-02 13:40:00,118.47,118.72,118.47,118.67,11261.0,114.9243,115.1668,114.9243,115.1183,11261.0
2022-12-02 13:50:00,118.67,118.81,118.62,118.71,32783.0,115.1183,115.2541,115.0698,115.1571,32783.0
2022-12-02 14:00:00,118.72,118.9,118.71,118.75,61337.0,115.1668,115.3414,115.1571,115.1959,61337.0
2022-12-02 14:10:00,118.75,119.06,118.72,119.05,31932.0,115.1959,115.4966,115.1668,115.4869,31932.0
2022-12-02 14:20:00,119.05,119.11,118.95,119.09,13274.0,115.4869,115.5451,115.3899,115.5257,13274.0
2022-12-02 14:30:00,119.09,119.1,118.75,118.75,21978.0,115.5257,115.5354,115.1959,115.1959,21978.0
2022-12-02 14:40:00,118.75,118.96,118.69,118.9,12908.0,115.1959,115.3996,115.1377,115.3414,12908.0
2022-12-02 14:50:00,118.91,119.2,118.83,119.12,24195.0,115.3511,115.6324,115.2735,115.5548,24195.0
2022-12-02 15:00:00,119.13,119.44,119.02,119.44,20363.0,115.5645,115.8652,115.4578,115.8652,20363.0
2022-12-02 15:10:00,119.42,119.48,119.24,119.34,33243.0,115.8458,115.904,115.6712,115.7682,33243.0
2022-12-02 15:20:00,119.34,119.34,118.93,119.02,18527.0,115.7682,115.7682,115.3705,115.4578,18527.0
2022-12-02 15:30:00,119.05,119.12,118.81,118.97,25990.0,115.4869,115.5548,115.2541,115.4093,25990.0
2022-12-02 15:40:00,118.97,118.99,118.81,118.91,27134.0,115.4093,115.4287,115.2541,115.3511,27134.0
2022-12-02 15:50:00,118.91,119.07,118.73,119.03,131841.0,115.3511,115.5063,115.1765,115.4675,131841.0
2022-12-05 09:30:00,117.82,117.98,116.75,116.84,78119.0,114.5956,114.7512,113.5549,113.6424,78119.0
2022-12-05 09:40:00,116.83,117.13,116.5,117.07,30804.0,113.6327,113.9245,113.3117,113.8661,30804.0
2022-12-05 09:50:00,117.04,117.61,116.78,116.92,44594.0,113.837,114.3914,113.5841,113.7203,44594.0
2022-12-05 10:00:00,116.86,117.54,116.58,117.07,45163.0,113.6619,114.3233,113.3896,113.8661,45163.0
2022-12-05 10:10:00,117.13,117.33,116.92,117.0,39340.0,113.9245,114.119,113.7203,113.7981,39340.0
2022-12-05 10:20:00,117.07,117.4,116.98,117.2,25935.0,113.8661,114.1871,113.7786,113.9926,25935.0
2022-12-05 10:30:00,117.25,117.45,117.14,117.36,36582.0,114.0412,114.2357,113.9342,114.1482,36582.0
2022-12-05 10:40:00,117.4,117.63,117.33,117.56,13257.0,114.1871,114.4108,114.119,114.3427,13257.0
2022-12-05 10:50:00,117.58,117.75,117.3,117.75,16344.0,114.3622,114.5275,114.0899,114.5275,16344.0
2022-12-05 11:00:00,117.77,117.88,117.72,117.78,25403.0,114.547,114.654,114.4984,114.5567,25403.0
2022-12-05 11:10:00,117.77,117.95,117.72,117.78,20869.0,114.547,114.7221,114.4984,114.5567,20869.0
2022-12-05 11:20:00,117.78,118.1,117.77,118.0,32148.0,114.5567,114.868,114.547,114.7707,32148.0
2022-12-05 11:30:00,118.0,118.02,117.56,117.56,53588.0,114.7707,114.7901,114.3427,114.3427,53588.0
2022-12-05 11:40:00,117.53,117.75,117.28,117.31,22410.0,114.3136,114.5275,114.0704,114.0996,22410.0
2022-12-05 11:50:00,117.28,117.42,117.09,117.21,13439.0,114.0704,114.2066,113.8856,114.0023,13439.0
2022-12-05 12:00:00,117.2,117.35,117.17,117.3,10291.0,113.9926,114.1385,113.9634,114.0899,10291.0
2022-12-05 12:10:00,117.29,117.57,117.13,117.52,16611.0,114.0801,114.3525,113.9245,114.3038,16611.0
2022-12-05 12:20:00,117.55,117.9,117.51,117.88,12293.0,114.333,114.6734,114.2941,114.654,12293.0
2022-12-05 12:30:00,117.8,117.8,117.55,117.69,7913.0,114.5762,114.5762,114.333,114.4692,7913.0
2022-12-05 12:40:00,117.67,117.93,117.58,117.84,7018.0,114.4497,114.7026,114.3622,114.6151,7018.0
2022-12-05 12:50:00,117.82,117.89,117.6,117.88,18134.0,114.5956,114.6637,114.3816,114.654,18134.0
2022-12-05 13:00:00,117.86,118.05,117.82,117.95,17091.0,114.6345,114.8193,114.5956,114.7221,17091.0
2022-12-05 13:10:00,117.96,118.01,117.8,117.93,16342.0,114.7318,114.7804,114.5762,114.7026,16342.0
2022-12-05 13:20:00,117.94,117.94,117.71,117.83,10629.0,114.7123,114.7123,114.4886,114.6053,10629.0
2022-12-05 13:30:00,117.88,117.98,117.82,117.98,8300.0,114.654,114.7512,114.5956,114.7512,8300.0
2022-12-05 13:40:00,117.98,118.01,117.79,117.91,13254.0,114.7512,114.7804,114.5664,114.6832,13254.0
2022-12-05 13:50:00,117.91,117.99,117.8,117.88,18429.0,114.6832,114.761,114.5762,114.654,18429.0
2022-12-05 14:00:00,117.92,117.95,117.81,117.94,10645.0,114.6929,114.7221,114.5859,114.7123,10645.0
2022-12-05 14:10:00,117.92,118.05,117.9,117.94,13573.0,114.6929,114.8193,114.6734,114.7123,13573.0
2022-12-05 14:20:00,117.93,117.94,117.77,117.81,13578.0,114.7026,114.7123,114.547,114.5859,13578.0
2022-12-05 14:30:00,117.77,117.77,117.58,117.58,15293.0,114.547,114.547,114.3622,114.3622,15293.0
2022-12-05 14:40:00,117.57,117.58,117.41,117.54,25886.0,114.3525,114.3622,114.1968,114.3233,25886.0
2022-12-05 14:50:00,117.59,117.64,117.44,117.56,11362.0,114.3719,114.4205,114.226,114.3427,11362.0
2022-12-05 15:00:00,117.55,117.93,117.55,117.88,15686.0,114.333,114.7026,114.333,114.654,15686.0
2022-12-05 15:10:00,117.86,117.88,117.64,117.69,19996.0,114.6345,114.654,114.4205,114.4692,19996.0
2022-12-05 15:20:00,117.71,117.86,117.66,117.68,24655.0,114.4886,114.6345,114.44,114.4595,24655.0
2022-12-05 15:30:00,117.66,117.88,117.5,117.5,25225.0,114.44,114.654,114.2844,114.2844,25225.0
2022-12-05 15:40:00,117.48,117.48,117.18,117.22,39512.0,114.2649,114.2649,113.9731,114.012,39512.0
2022-12-05 15:50:00,117.21,117.4,117.09,117.38,150831.0,114.0023,114.1871,113.8856,114.1677,150831.0
2022-12-06 09:30:00,117.7,119.03,117.7,118.91,58714.0,114.4789,115.7725,114.4789,115.6558,58714.0
2022-12-06 09:40:00,118.92,119.03,118.33,118.89,74566.0,115.6655,115.7725,115.0917,115.6363,74566.0
2022-12-06 09:50:00,118.89,119.02,118.29,118.53,248350.0,115.6363,115.7628,115.0528,115.2862,248350.0
2022-12-06 10:00:00,118.32,118.38,117.41,117.9,39915.0,115.0819,115.1403,114.1968,114.6734,39915.0
2022-12-06 10:10:00,117.9,118.22,117.85,118.14,22700.0,114.6734,114.9847,114.6248,114.9069,22700.0
2022-12-06 10:20:00,118.18,118.24,117.75,117.79,32474.0,114.9458,115.0041,114.5275,114.5664,32474.0
2022-12-06 10:30:00,117.83,118.05,117.62,117.74,31894.0,114.6053,114.8193,114.4011,114.5178,31894.0
2022-12-06 10:40:00,117.7,118.03,117.54,117.92,27545.0,114.4789,114.7999,114.3233,114.6929,27545.0
2022-12-06 10:50:00,117.92,117.93,117.46,117.46,40630.0,114.6929,114.7026,114.2455,114.2455,40630.0
2022-12-06 11:00:00,117.5,117.59,117.28,117.54,20005.0,114.2844,114.3719,114.0704,114.3233,20005.0
2022-12-06 11:10:00,117.56,117.63,117.3,117.36,19542.0,114.3427,114.4108,114.0899,114.1482,19542.0
2022-12-06 11:20:00,117.36,117.61,117.31,117.33,83477.0,114.1482,114.3914,114.0996,114.119,83477.0
2022-12-06 11:30:00,117.36,117.52,117.06,117.08,19118.0,114.1482,114.3038,113.8564,113.8759,19118.0
2022-12-06 11:40:00,117.11,117.6,117.05,117.47,36660.0,113.9051,114.3816,113.8467,114.2552,36660.0
2022-12-06 11:50:00,117.51,117.53,117.36,117.42,10860.0,114.2941,114.3136,114.1482,114.2066,10860.0
2022-12-06 12:00:00,117.44,117.47,117.31,117.39,14976.0,114.226,114.2552,114.0996,114.1774,14976.0
2022-12-06 12:10:00,117.42,117.48,117.05,117.06,27519.0,114.2066,114.2649,113.8467,113.8564,27519.0
2022-12-06 12:20:00,117.09,117.26,117.06,117.22,35776.0,113.8856,114.0509,113.8564,114.012,35776.0
2022-12-06 12:30:00,117.23,117.5,117.17,117.41,29410.0,114.0218,114.2844,113.9634,114.1968,29410.0
2022-12-06 12:40:00,117.47,117.48,117.33,117.43,14519.0,114.2552,114.2649,114.119,114.2163,14519.0
2022-12-06 12:50:00,117.42,117.45,117.31,117.39,24306.0,114.2066,114.2357,114.0996,114.1774,24306.0
2022-12-06 13:00:00,117.38,117.48,117.05,117.05,15878.0,114.1677,114.2649,113.8467,113.8467,15878.0
2022-12-06 13:10:00,117.06,117.11,116.6,116.6,29912.0,113.8564,113.9051,113.409,113.409,29912.0
2022-12-06 13:20:00,116.58,116.58,116.24,116.33,26369.0,113.3896,113.3896,113.0589,113.1464,26369.0
2022-12-06 13:30:00,116.34,116.6,116.34,116.48,17802.0,113.1561,113.409,113.1561,113.2923,17802.0
2022-12-06 13:40:00,116.46,116.86,116.41,116.8,22823.0,113.2728,113.6619,113.2242,113.6035,22823.0
2022-12-06 13:50:00,116.78,116.81,116.56,116.6,25856.0,113.5841,113.6133,113.3701,113.409,25856.0
2022-12-06 14:00:00,116.58,116.68,116.43,116.53,20117.0,113.3896,113.4868,113.2437,113.3409,20117.0
2022-12-06 14:10:00,116.53,116.8,116.47,116.51,20994.0,113.3409,113.6035,113.2826,113.3215,20994.0
2022-12-06 14:20:00,116.51,116.52,116.34,116.45,19752.0,113.3215,113.3312,113.1561,113.2631,19752.0
2022-12-06 14:30:00,116.44,116.55,116.26,116.44,31073.0,113.2534,113.3604,113.0783,113.2534,31073.0
2022-12-06 14:40:00,116.46,116.56,116.39,116.48,15466.0,113.2728,113.3701,113.2048,113.2923,15466.0
2022-12-06 14:50:00,116.47,116.64,116.4,116.64,14509.0,113.2826,113.4479,113.2145,113.4479,14509.0
2022-12-06 15:00:00,116.66,116.81,116.58,116.67,24279.0,113.4674,113.6133,113.3896,113.4771,24279.0
2022-12-06 15:10:00,116.67,116.67,116.21,116.31,22296.0,113.4771,113.4771,113.0297,113.1269,22296.0
2022-12-06 15:20:00,116.32,116.44,116.27,116.34,25945.0,113.1367,113.2534,113.088,113.1561,25945.0
2022-12-06 15:30:00,116.34,116.66,116.31,116.58,34699.0,113.1561,113.4674,113.1269,113.3896,34699.0
2022-12-06 15:40:00,116.58,116.82,116.48,116.66,49330.0,113.3896,113.623,113.2923,113.4674,49330.0
2022-12-06 15:50:00,116.63,116.79,116.45,116.52,177651.0,113.4382,113.5938,113.2631,113.3312,177651.0
2022-12-07 09:30:00,115.93,116.87,115.52,116.34,47139.0,112.7573,113.6716,112.3586,113.1561,47139.0
2022-12-07 09:40:00,116.31,116.88,116.24,116.26,27956.0,113.1269,113.6813,113.0589,113.0783,27956.0
2022-12-07 09:50:00,116.27,116.7,116.02,116.64,28325.0,113.088,113.5063,112.8449,113.4479,28325.0
2022-12-07 10:00:00,116.57,116.84,116.38,116.66,20476.0,113.3798,113.6424,113.195,113.4674,20476.0
2022-12-07 10:10:00,116.68,116.74,116.26,116.43,30276.0,113.4868,113.5452,113.0783,113.2437,30276.0
2022-12-07 10:20:00,116.37,116.74,116.31,116.71,21578.0,113.1853,113.5452,113.1269,113.516,21578.0
2022-12-07 10:30:00,116.69,116.82,116.18,116.18,35886.0,113.4965,113.623,113.0005,113.0005,35886.0
2022-12-07 10:40:00,116.21,116.72,116.21,116.71,9195.0,113.0297,113.5257,113.0297,113.516,9195.0
2022-12-07 10:50:00,116.69,116.78,116.53,116.67,15471.0,113.4965,113.5841,113.3409,113.4771,15471.0
2022-12-07 11:00:00,116.68,116.79,116.53,116.61,14465.0,113.4868,113.5938,113.3409,113.4187,14465.0
2022-12-07 11:10:00,116.65,116.75,116.41,116.59,13933.0,113.4576,113.5549,113.2242,113.3993,13933.0
2022-12-07 11:20:00,116.59,116.6,116.14,116.22,13215.0,113.3993,113.409,112.9616,113.0394,13215.0
2022-12-07 11:30:00,116.2,116.33,116.12,116.12,13030.0,113.02,113.1464,112.9421,112.9421,13030.0
2022-12-07 11:40:00,116.14,116.24,115.94,115.97,13225.0,112.9616,113.0589,112.7671,112.7962,13225.0
2022-12-07 11:50:00,115.95,116.18,115.84,116.06,15198.0,112.7768,113.0005,112.6698,112.8838,15198.0
2022-12-07 12:00:00,116.09,116.25,116.01,116.1,7824.0,112.913,113.0686,112.8352,112.9227,7824.0
2022-12-07 12:10:00,116.08,116.19,115.92,115.96,21217.0,112.9032,113.0102,112.7476,112.7865,21217.0
2022-12-07 12:20:00,115.93,115.96,115.66,115.66,13229.0,112.7573,112.7865,112.4947,112.4947,13229.0
2022-12-07 12:30:00,115.69,115.73,115.52,115.73,19516.0,112.5239,112.5628,112.3586,112.5628,19516.0
2022-12-07 12:40:00,115.73,116.07,115.7,116.02,14446.0,112.5628,112.8935,112.5336,112.8449,14446.0
2022-12-07 12:50:00,116.05,116.11,115.81,115.83,11930.0,112.8741,112.9324,112.6406,112.6601,11930.0
2022-12-07 13:00:00,115.85,115.99,115.83,115.88,16296.0,112.6795,112.8157,112.6601,112.7087,16296.0
2022-12-07 13:10:00,115.89,115.96,115.77,115.84,35932.0,112.7184,112.7865,112.6017,112.6698,35932.0
2022-12-07 13:20:00,115.83,115.83,115.62,115.74,9374.0,112.6601,112.6601,112.4558,112.5725,9374.0
2022-12-07 13:30:00,115.71,115.74,115.52,115.6,14239.0,112.5434,112.5725,112.3586,112.4364,14239.0
2022-12-07 13:40:00,115.59,115.89,115.55,115.55,14460.0,112.4266,112.7184,112.3877,112.3877,14460.0
2022-12-07 13:50:00,115.57,115.57,115.31,115.44,22253.0,112.4072,112.4072,112.1543,112.2808,22253.0
2022-12-07 14:00:00,115.46,115.66,115.42,115.59,26563.0,112.3002,112.4947,112.2613,112.4266,26563.0
2022-12-07 14:10:00,115.66,115.76,115.52,115.55,18509.0,112.4947,112.592,112.3586,112.3877,18509.0
2022-12-07 14:20:00,115.56,115.74,115.43,115.6,31913.0,112.3975,112.5725,112.271,112.4364,31913.0
2022-12-07 14:30:00,115.64,115.96,115.58,115.96,25590.0,112.4753,112.7865,112.4169,112.7865,25590.0
2022-12-07 14:40:00,115.97,116.05,115.86,116.01,18080.0,112.7962,112.8741,112.6893,112.8352,18080.0
2022-12-07 14:50:00,116.01,116.01,115.71,115.78,16456.0,112.8352,112.8352,112.5434,112.6114,16456.0
2022-12-07 15:00:00,115.81,116.02,115.77,115.81,45902.0,112.6406,112.8449,112.6017,112.6406,45902.0
2022-12-07 15:10:00,115.78,115.82,115.64,115.65,19285.0,112.6114,112.6504,112.4753,112.485,19285.0
2022-12-07 15:20:00,115.64,115.83,115.6,115.73,30048.0,112.4753,112.6601,112.4364,112.5628,30048.0
2022-12-07 15:30:00,115.76,115.79,115.4,115.55,30991.0,112.592,112.6212,112.2418,112.3877,30991.0
2022-12-07 15:40:00,115.56,115.61,115.35,115.37,32060.0,112.3975,112.4461,112.1932,112.2127,32060.0
2022-12-07 15:50:00,115.36,115.4,115.15,115.28,164316.0,112.2029,112.2418,111.9987,112.1251,164316.0
2022-12-08 09:30:00,115.55,115.91,115.24,115.82,25794.0,112.3877,112.7379,112.0862,112.6504,25794.0
2022-12-08 09:40:00,115.79,116.21,115.53,115.64,14285.0,112.6212,113.0297,112.3683,112.4753,14285.0
2022-12-08 09:50:00,115.72,116.3,115.45,116.23,23299.0,112.5531,113.1172,112.2905,113.0491,23299.0
2022-12-08 10:00:00,116.23,116.42,116.1,116.21,24738.0,113.0491,113.2339,112.9227,113.0297,24738.0
2022-12-08 10:10:00,116.22,116.51,116.15,116.18,41658.0,113.0394,113.3215,112.9713,113.0005,41658.0
2022-12-08 10:20:00,116.21,116.39,116.16,116.39,14812.0,113.0297,113.2048,112.981,113.2048,14812.0
2022-12-08 10:30:00,116.39,116.4,116.04,116.19,132685.0,113.2048,113.2145,112.8643,113.0102,132685.0
2022-12-08 10:40:00,116.22,116.37,116.08,116.36,51019.0,113.0394,113.1853,112.9032,113.1756,51019.0
2022-12-08 10:50:00,116.36,116.47,116.14,116.22,16917.0,113.1756,113.2826,112.9616,113.0394,16917.0
2022-12-08 11:00:00,116.26,116.31,115.93,115.96,167113.0,113.0783,113.1269,112.7573,112.7865,167113.0
2022-12-08 11:10:00,115.98,116.22,115.81,115.9,16476.0,112.806,113.0394,112.6406,112.7282,16476.0
2022-12-08 11:20:00,115.83,116.18,115.71,116.15,12749.0,112.6601,113.0005,112.5434,112.9713,12749.0
2022-12-08 11:30:00,116.14,116.53,116.11,116.37,149623.0,112.9616,113.3409,112.9324,113.1853,149623.0
2022-12-08 11:40:00,116.37,116.71,116.27,116.7,8485.0,113.1853,113.516,113.088,113.5063,8485.0
2022-12-08 11:50:00,116.69,116.86,116.64,116.68,15633.0,113.4965,113.6619,113.4479,113.4868,15633.0
2022-12-08 12:00:00,116.69,116.75,116.44,116.71,10369.0,113.4965,113.5549,113.2534,113.516,10369.0
2022-12-08 12:10:00,116.72,116.75,116.63,116.7,8922.0,113.5257,113.5549,113.4382,113.5063,8922.0
2022-12-08 12:20:00,116.64,116.64,116.5,116.59,6222.0,113.4479,113.4479,113.3117,113.3993,6222.0
2022-12-08 12:30:00,116.54,116.68,116.38,116.4,77667.0,113.3506,113.4868,113.195,113.2145,77667.0
2022-12-08 12:40:00,116.38,116.38,116.17,116.21,13081.0,113.195,113.195,112.9908,113.0297,13081.0
2022-12-08 12:50:00,116.24,116.44,116.24,116.34,7317.0,113.0589,113.2534,113.0589,113.1561,7317.0
2022-12-08 13:00:00,116.34,116.55,116.28,116.54,7984.0,113.1561,113.3604,113.0978,113.3506,7984.0
2022-12-08 13:10:00,116.54,116.59,116.45,116.49,8031.0,113.3506,113.3993,113.2631,113.302,8031.0
2022-12-08 13:20:00,116.47,116.49,116.34,116.49,7177.0,113.2826,113.302,113.1561,113.302,7177.0
2022-12-08 13:30:00,116.52,116.63,116.52,116.59,6510.0,113.3312,113.4382,113.3312,113.3993,6510.0
2022-12-08 13:40:00,116.62,116.73,116.57,116.69,7421.0,113.4285,113.5355,113.3798,113.4965,7421.0
2022-12-08 13:50:00,116.7,116.7,116.56,116.6,19127.0,113.5063,113.5063,113.3701,113.409,19127.0
2022-12-08 14:00:00,116.59,116.61,116.16,116.31,20837.0,113.3993,113.4187,112.981,113.1269,20837.0
2022-12-08 14:10:00,116.27,116.61,116.25,116.48,25250.0,113.088,113.4187,113.0686,113.2923,25250.0
2022-12-08 14:20:00,116.5,116.71,116.5,116.62,7766.0,113.3117,113.516,113.3117,113.4285,7766.0
2022-12-08 14:30:00,116.61,116.84,116.53,116.81,15882.0,113.4187,113.6424,113.3409,113.6133,15882.0
2022-12-08 14:40:00,116.79,116.85,116.69,116.69,11723.0,113.5938,113.6522,113.4965,113.4965,11723.0
2022-12-08 14:50:00,116.68,116.84,116.58,116.77,17169.0,113.4868,113.6424,113.3896,113.5744,17169.0
2022-12-08 15:00:00,116.78,116.88,116.69,116.83,28849.0,113.5841,113.6813,113.4965,113.6327,28849.0
2022-12-08 15:10:00,116.83,116.86,116.6,116.74,22172.0,113.6327,113.6619,113.409,113.5452,22172.0
2022-12-08 15:20:00,116.73,116.78,116.55,116.56,20200.0,113.5355,113.5841,113.3604,113.3701,20200.0
2022-12-08 15:30:00,116.56,116.88,116.51,116.83,43224.0,113.3701,113.6813,113.3215,113.6327,43224.0
2022-12-08 15:40:00,116.82,116.96,116.81,116.86,37557.0,113.623,113.7592,113.6133,113.6619,37557.0
2022-12-08 15:50:00,116.83,117.28,116.72,117.15,202582.0,113.6327,114.0704,113.5257,113.944,202582.0
2022-12-09 09:30:00,116.38,116.55,115.85,116.39,33258.0,113.195,113.3604,112.6795,113.2048,33258.0
2022-12-09 09:40:00,116.5,116.72,116.32,116.32,28576.0,113.3117,113.5257,113.1367,113.1367,28576.0
2022-12-09 09:50:00,116.33,116.33,115.41,115.82,41018.0,113.1464,113.1464,112.2516,112.6504,41018.0
2022-12-09 10:00:00,115.89,116.36,115.72,116.2,21785.0,112.7184,113.1756,112.5531,113.02,21785.0
2022-12-09 10:10:00,116.25,116.29,115.69,115.81,11781.0,113.0686,113.1075,112.5239,112.6406,11781.0
2022-12-09 10:20:00,115.87,116.14,115.72,116.12,11580.0,112.699,112.9616,112.5531,112.9421,11580.0
2022-12-09 10:30:00,116.16,116.3,115.83,116.27,10942.0,112.981,113.1172,112.6601,113.088,10942.0
2022-12-09 10:40:00,116.22,116.24,115.85,115.95,42005.0,113.0394,113.0589,112.6795,112.7768,42005.0
2022-12-09 10:50:00,115.89,116.11,115.81,116.11,25264.0,112.7184,112.9324,112.6406,112.9324,25264.0
2022-12-09 11:00:00,116.15,116.33,116.08,116.16,16647.0,112.9713,113.1464,112.9032,112.981,16647.0
2022-12-09 11:10:00,116.14,116.14,115.7,115.71,162632.0,112.9616,112.9616,112.5336,112.5434,162632.0
2022-12-09 11:20:00,115.7,115.86,115.55,115.58,37047.0,112.5336,112.6893,112.3877,112.4169,37047.0
2022-12-09 11:30:00,115.57,115.62,115.35,115.39,18830.0,112.4072,112.4558,112.1932,112.2321,18830.0
2022-12-09 11:40:00,115.39,115.49,115.21,115.29,25092.0,112.2321,112.3294,112.057,112.1349,25092.0
2022-12-09 11:50:00,115.36,115.37,115.13,115.23,14908.0,112.2029,112.2127,111.9792,112.0765,14908.0
2022-12-09 12:00:00,115.23,115.34,115.11,115.3,13118.0,112.0765,112.1835,111.9598,112.1446,13118.0
2022-12-09 12:10:00,115.28,115.4,115.19,115.3,18947.0,112.1251,112.2418,112.0376,112.1446,18947.0
2022-12-09 12:20:00,115.28,115.28,115.1,115.14,11429.0,112.1251,112.1251,111.9501,111.989,11429.0
2022-12-09 12:30:00,115.15,115.62,115.15,115.52,53085.0,111.9987,112.4558,111.9987,112.3586,53085.0
2022-12-09 12:40:00,115.52,115.61,115.29,115.37,13698.0,112.3586,112.4461,112.1349,112.2127,13698.0
2022-12-09 12:50:00,115.38,115.43,115.31,115.39,8577.0,112.2224,112.271,112.1543,112.2321,8577.0
2022-12-09 13:00:00,115.4,115.4,115.21,115.3,8095.0,112.2418,112.2418,112.057,112.1446,8095.0
2022-12-09 13:10:00,115.32,115.55,115.28,115.53,9748.0,112.164,112.3877,112.1251,112.3683,9748.0
2022-12-09 13:20:00,115.53,115.58,115.37,115.51,7579.0,112.3683,112.4169,112.2127,112.3488,7579.0
2022-12-09 13:30:00,115.45,115.63,115.43,115.61,8290.0,112.2905,112.4656,112.271,112.4461,8290.0
2022-12-09 13:40:00,115.59,115.6,115.45,115.48,10339.0,112.4266,112.4364,112.2905,112.3197,10339.0
2022-12-09 13:50:00,115.48,115.53,115.26,115.34,12897.0,112.3197,112.3683,112.1057,112.1835,12897.0
2022-12-09 14:00:00,115.36,115.47,115.28,115.44,15002.0,112.2029,112.3099,112.1251,112.2808,15002.0
2022-12-09 14:10:00,115.44,115.62,115.35,115.52,10001.0,112.2808,112.4558,112.1932,112.3586,10001.0
2022-12-09 14:20:00,115.52,115.56,115.4,115.52,12635.0,112.3586,112.3975,112.2418,112.3586,12635.0
2022-12-09 14:30:00,115.47,115.6,115.44,115.58,12203.0,112.3099,112.4364,112.2808,112.4169,12203.0
2022-12-09 14:40:00,115.58,115.79,115.52,115.79,14118.0,112.4169,112.6212,112.3586,112.6212,14118.0
2022-12-09 14:50:00,115.8,115.8,115.63,115.66,14374.0,112.6309,112.6309,112.4656,112.4947,14374.0
2022-12-09 15:00:00,115.67,115.83,115.61,115.68,16056.0,112.5045,112.6601,112.4461,112.5142,16056.0
2022-12-09 15:10:00,115.7,115.82,115.66,115.69,25765.0,112.5336,112.6504,112.4947,112.5239,25765.0
2022-12-09 15:20:00,115.65,115.7,115.42,115.42,23239.0,112.485,112.5336,112.2613,112.2613,23239.0
2022-12-09 15:30:00,115.41,115.49,115.24,115.25,38315.0,112.2516,112.3294,112.0862,112.096,38315.0
2022-12-09 15:40:00,115.26,115.27,115.1,115.1,47057.0,112.1057,112.1154,111.9501,111.9501,47057.0
2022-12-09 15:50:00,115.05,115.09,114.79,114.89,195465.0,111.9014,111.9403,111.6485,111.7458,195465.0
2022-12-12 09:30:00,115.5,115.58,114.52,115.1,48107.0,112.3391,112.4169,111.3859,111.9501,48107.0
2022-12-12 09:40:00,115.13,115.18,114.46,114.73,18551.0,111.9792,112.0279,111.3276,111.5902,18551.0
2022-12-12 09:50:00,114.71,114.74,114.3,114.34,27265.0,111.5707,111.5999,111.172,111.2109,27265.0
2022-12-12 10:00:00,114.3,114.52,114.23,114.43,15125.0,111.172,111.3859,111.1039,111.2984,15125.0
2022-12-12 10:10:00,114.36,114.58,114.34,114.42,14309.0,111.2303,111.4443,111.2109,111.2887,14309.0
2022-12-12 10:20:00,114.46,114.78,114.42,114.71,24145.0,111.3276,111.6388,111.2887,111.5707,24145.0
2022-12-12 10:30:00,114.69,114.93,114.63,114.72,12230.0,111.5513,111.7847,111.4929,111.5805,12230.0
2022-12-12 10:40:00,114.76,114.92,114.63,114.67,19716.0,111.6194,111.775,111.4929,111.5318,19716.0
2022-12-12 10:50:00,114.59,114.74,114.52,114.71,9157.0,111.454,111.5999,111.3859,111.5707,9157.0
2022-12-12 11:00:00,114.71,114.86,114.56,114.86,10841.0,111.5707,111.7166,111.4248,111.7166,10841.0
2022-12-12 11:10:00,114.86,114.94,114.77,114.93,13791.0,111.7166,111.7944,111.6291,111.7847,13791.0
2022-12-12 11:20:00,114.94,115.26,114.93,115.2,9893.0,111.7944,112.1057,111.7847,112.0473,9893.0
2022-12-12 11:30:00,115.18,115.19,114.89,114.9,15155.0,112.0279,112.0376,111.7458,111.7555,15155.0
2022-12-12 11:40:00,114.9,114.91,114.59,114.64,21082.0,111.7555,111.7653,111.454,111.5026,21082.0
2022-12-12 11:50:00,114.65,114.85,114.6,114.83,8719.0,111.5124,111.7069,111.4637,111.6874,8719.0
2022-12-12 12:00:00,114.89,114.98,114.86,114.86,12858.0,111.7458,111.8333,111.7166,111.7166,12858.0
2022-12-12 12:10:00,114.89,115.17,114.89,115.17,7760.0,111.7458,112.0181,111.7458,112.0181,7760.0
2022-12-12 12:20:00,115.17,115.17,115.0,115.12,8620.0,112.0181,112.0181,111.8528,111.9695,8620.0
2022-12-12 12:30:00,115.12,115.35,115.12,115.32,7851.0,111.9695,112.1932,111.9695,112.164,7851.0
2022-12-12 12:40:00,115.29,115.41,115.26,115.28,7071.0,112.1349,112.2516,112.1057,112.1251,7071.0
2022-12-12 12:50:00,115.27,115.45,115.27,115.3,9476.0,112.1154,112.2905,112.1154,112.1446,9476.0
2022-12-12 13:00:00,115.25,115.29,115.1,115.16,9718.0,112.096,112.1349,111.9501,112.0084,9718.0
2022-12-12 13:10:00,115.14,115.19,115.02,115.16,12780.0,111.989,112.0376,111.8722,112.0084,12780.0
2022-12-12 13:20:00,115.14,115.24,115.08,115.15,7900.0,111.989,112.0862,111.9306,111.9987,7900.0
2022-12-12 13:30:00,115.17,115.34,115.16,115.29,13443.0,112.0181,112.1835,112.0084,112.1349,13443.0
2022-12-12 13:40:00,115.31,115.46,115.31,115.38,17437.0,112.1543,112.3002,112.1543,112.2224,17437.0
2022-12-12 13:50:00,115.4,115.4,115.17,115.31,11022.0,112.2418,112.2418,112.0181,112.1543,11022.0
2022-12-12 14:00:00,115.32,115.4,115.2,115.29,11855.0,112.164,112.2418,112.0473,112.1349,11855.0
2022-12-12 14:10:00,115.28,115.36,115.24,115.32,11797.0,112.1251,112.2029,112.0862,112.164,11797.0
2022-12-12 14:20:00,115.33,115.52,115.29,115.5,32968.0,112.1738,112.3586,112.1349,112.3391,32968.0
2022-12-12 14:30:00,115.49,115.58,115.41,115.55,9827.0,112.3294,112.4169,112.2516,112.3877,9827.0
2022-12-12 14:40:00,115.56,115.6,115.36,115.37,10905.0,112.3975,112.4364,112.2029,112.2127,10905.0
2022-12-12 14:50:00,115.35,115.73,115.34,115.71,18155.0,112.1932,112.5628,112.1835,112.5434,18155.0
2022-12-12 15:00:00,115.72,115.84,115.71,115.82,23983.0,112.5531,112.6698,112.5434,112.6504,23983.0
2022-12-12 15:10:00,115.85,115.91,115.8,115.83,18428.0,112.6795,112.7379,112.6309,112.6601,18428.0
2022-12-12 15:20:00,115.83,115.92,115.76,115.87,22708.0,112.6601,112.7476,112.592,112.699,22708.0
2022-12-12 15:30:00,115.87,116.21,115.86,116.06,30679.0,112.699,113.0297,112.6893,112.8838,30679.0
2022-12-12 15:40:00,116.05,116.18,115.93,116.11,39785.0,112.8741,113.0005,112.7573,112.9324,39785.0
2022-12-12 15:50:00,116.09,116.42,115.88,116.41,154302.0,112.913,113.2339,112.7087,113.2242,154302.0
2022-12-13 09:30:00,119.82,120.39,117.61,117.66,72674.0,116.5409,117.0953,114.3914,114.44,72674.0
2022-12-13 09:40:00,117.63,118.34,117.4,117.97,30703.0,114.4108,115.1014,114.1871,114.7415,30703.0
2022-12-13 09:50:00,117.92,118.22,117.69,117.69,30181.0,114.6929,114.9847,114.4692,114.4692,30181.0
2022-12-13 10:00:00,117.74,117.79,117.14,117.47,26836.0,114.5178,114.5664,113.9342,114.2552,26836.0
2022-12-13 10:10:00,117.41,117.42,116.46,116.76,13554.0,114.1968,114.2066,113.2728,113.5646,13554.0
2022-12-13 10:20:00,116.82,116.94,116.48,116.67,16521.0,113.623,113.7397,113.2923,113.4771,16521.0
2022-12-13 10:30:00,116.72,117.2,116.4,116.4,19313.0,113.5257,113.9926,113.2145,113.2145,19313.0
2022-12-13 10:40:00,116.44,116.91,116.41,116.46,14128.0,113.2534,113.7105,113.2242,113.2728,14128.0
2022-12-13 10:50:00,116.43,116.75,116.43,116.54,18353.0,113.2437,113.5549,113.2437,113.3506,18353.0
2022-12-13 11:00:00,116.57,116.74,116.42,116.62,9790.0,113.3798,113.5452,113.2339,113.4285,9790.0
2022-12-13 11:10:00,116.59,116.89,116.56,116.74,11394.0,113.3993,113.6911,113.3701,113.5452,11394.0
2022-12-13 11:20:00,116.76,117.15,116.75,117.14,26984.0,113.5646,113.944,113.5549,113.9342,26984.0
2022-12-13 11:30:00,117.16,117.49,117.15,117.39,21211.0,113.9537,114.2747,113.944,114.1774,21211.0
2022-12-13 11:40:00,117.4,117.4,116.67,116.82,18520.0,114.1871,114.1871,113.4771,113.623,18520.0
2022-12-13 11:50:00,116.77,116.85,116.52,116.82,10224.0,113.5744,113.6522,113.3312,113.623,10224.0
2022-12-13 12:00:00,116.82,116.98,116.76,116.84,9221.0,113.623,113.7786,113.5646,113.6424,9221.0
2022-12-13 12:10:00,116.8,116.81,116.14,116.19,15686.0,113.6035,113.6133,112.9616,113.0102,15686.0
2022-12-13 12:20:00,116.2,116.7,116.17,116.63,17771.0,113.02,113.5063,112.9908,113.4382,17771.0
2022-12-13 12:30:00,116.64,116.85,116.45,116.73,26320.0,113.4479,113.6522,113.2631,113.5355,26320.0
2022-12-13 12:40:00,116.74,116.86,116.47,116.52,18936.0,113.5452,113.6619,113.2826,113.3312,18936.0
2022-12-13 12:50:00,116.52,116.86,116.52,116.82,14143.0,113.3312,113.6619,113.3312,113.623,14143.0
2022-12-13 13:00:00,116.79,116.96,116.73,116.82,15182.0,113.5938,113.7592,113.5355,113.623,15182.0
2022-12-13 13:10:00,116.86,116.97,116.69,116.93,11840.0,113.6619,113.7689,113.4965,113.73,11840.0
2022-12-13 13:20:00,116.92,117.05,116.84,117.0,12140.0,113.7203,113.8467,113.6424,113.7981,12140.0
2022-12-13 13:30:00,116.99,117.03,116.75,116.8,12396.0,113.7883,113.8272,113.5549,113.6035,12396.0
2022-12-13 13:40:00,116.78,116.81,116.48,116.55,18020.0,113.5841,113.6133,113.2923,113.3604,18020.0
2022-12-13 13:50:00,116.52,116.6,116.43,116.56,16903.0,113.3312,113.409,113.2437,113.3701,16903.0
2022-12-13 14:00:00,116.53,116.75,116.48,116.62,90470.0,113.3409,113.5549,113.2923,113.4285,90470.0
2022-12-13 14:10:00,116.6,116.64,116.43,116.56,12251.0,113.409,113.4479,113.2437,113.3701,12251.0
2022-12-13 14:20:00,116.51,116.8,116.45,116.72,13212.0,113.3215,113.6035,113.2631,113.5257,13212.0
2022-12-13 14:30:00,116.72,116.86,116.61,116.86,15171.0,113.5257,113.6619,113.4187,113.6619,15171.0
2022-12-13 14:40:00,116.84,117.14,116.83,117.04,10848.0,113.6424,113.9342,113.6327,113.837,10848.0
2022-12-13 14:50:00,117.03,117.03,116.63,116.74,13495.0,113.8272,113.8272,113.4382,113.5452,13495.0
2022-12-13 15:00:00,116.7,116.7,116.44,116.59,13352.0,113.5063,113.5063,113.2534,113.3993,13352.0
2022-12-13 15:10:00,116.59,116.83,116.43,116.77,15569.0,113.3993,113.6327,113.2437,113.5744,15569.0
2022-12-13 15:20:00,116.76,117.06,116.74,117.05,54968.0,113.5646,113.8564,113.5452,113.8467,54968.0
2022-12-13 15:30:00,117.08,117.37,117.02,117.09,28162.0,113.8759,114.1579,113.8175,113.8856,28162.0
2022-12-13 15:40:00,117.07,117.43,117.03,117.39,48318.0,113.8661,114.2163,113.8272,114.1774,48318.0
2022-12-13 15:50:00,117.4,117.78,117.39,117.52,233549.0,114.1871,114.5567,114.1774,114.3038,233549.0
2022-12-14 09:30:00,117.75,118.17,117.63,117.84,17524.0,114.5275,114.936,114.4108,114.6151,17524.0
2022-12-14 09:40:00,117.69,117.99,117.47,117.96,9647.0,114.4692,114.761,114.2552,114.7318,9647.0
2022-12-14 09:50:00,118.06,118.09,117.57,117.81,11786.0,114.8291,114.8582,114.3525,114.5859,11786.0
2022-12-14 10:00:00,117.87,118.02,117.78,117.78,7035.0,114.6443,114.7901,114.5567,114.5567,7035.0
2022-12-14 10:10:00,117.83,117.88,117.48,117.53,16287.0,114.6053,114.654,114.2649,114.3136,16287.0
2022-12-14 10:20:00,117.43,117.48,117.09,117.38,22008.0,114.2163,114.2649,113.8856,114.1677,22008.0
2022-12-14 10:30:00,117.36,117.42,117.04,117.12,18671.0,114.1482,114.2066,113.837,113.9148,18671.0
2022-12-14 10:40:00,117.14,117.34,117.0,117.08,24953.0,113.9342,114.1288,113.7981,113.8759,24953.0
2022-12-14 10:50:00,117.1,117.23,116.96,117.0,15557.0,113.8953,114.0218,113.7592,113.7981,15557.0
2022-12-14 11:00:00,117.03,117.2,116.97,117.04,17484.0,113.8272,113.9926,113.7689,113.837,17484.0
2022-12-14 11:10:00,117.07,117.09,116.95,117.03,20903.0,113.8661,113.8856,113.7494,113.8272,20903.0
2022-12-14 11:20:00,117.03,117.47,117.03,117.42,21385.0,113.8272,114.2552,113.8272,114.2066,21385.0
2022-12-14 11:30:00,117.39,117.42,117.29,117.41,11751.0,114.1774,114.2066,114.0801,114.1968,11751.0
2022-12-14 11:40:00,117.4,117.43,117.19,117.19,4200.0,114.1871,114.2163,113.9829,113.9829,4200.0
2022-12-14 11:50:00,117.04,117.28,117.04,117.28,5484.0,113.837,114.0704,113.837,114.0704,5484.0
2022-12-14 12:00:00,117.24,117.47,117.22,117.3,10159.0,114.0315,114.2552,114.012,114.0899,10159.0
2022-12-14 12:10:00,117.26,117.32,117.04,117.08,19703.0,114.0509,114.1093,113.837,113.8759,19703.0
2022-12-14 12:20:00,117.08,117.27,117.02,117.26,5698.0,113.8759,114.0607,113.8175,114.0509,5698.0
2022-12-14 12:30:00,117.25,117.34,117.19,117.27,11833.0,114.0412,114.1288,113.9829,114.0607,11833.0
2022-12-14 12:40:00,117.3,117.4,117.28,117.33,5782.0,114.0899,114.1871,114.0704,114.119,5782.0
2022-12-14 12:50:00,117.31,117.37,117.29,117.29,12180.0,114.0996,114.1579,114.0801,114.0801,12180.0
2022-12-14 13:00:00,117.24,117.4,117.24,117.38,21319.0,114.0315,114.1871,114.0315,114.1677,21319.0
2022-12-14 13:10:00,117.39,117.58,117.33,117.41,22768.0,114.1774,114.3622,114.119,114.1968,22768.0
2022-12-14 13:20:00,117.44,117.56,117.42,117.5,10632.0,114.226,114.3427,114.2066,114.2844,10632.0
2022-12-14 13:30:00,117.48,117.8,117.48,117.74,20828.0,114.2649,114.5762,114.2649,114.5178,20828.0
2022-12-14 13:40:00,117.77,117.94,117.67,117.69,12596.0,114.547,114.7123,114.4497,114.4692,12596.0
2022-12-14 13:50:00,117.72,117.82,117.55,117.55,12517.0,114.4984,114.5956,114.333,114.333,12517.0
2022-12-14 14:00:00,117.63,117.63,115.92,116.06,47175.0,114.4108,114.4108,112.7476,112.8838,47175.0
2022-12-14 14:10:00,116.02,116.68,116.02,116.5,16179.0,112.8449,113.4868,112.8449,113.3117,16179.0
2022-12-14 14:20:00,116.47,116.65,116.22,116.42,29945.0,113.2826,113.4576,113.0394,113.2339,29945.0
2022-12-14 14:30:00,116.42,116.63,115.54,115.99,50594.0,113.2339,113.4382,112.378,112.8157,50594.0
2022-12-14 14:40:00,116.02,117.07,115.88,116.87,138407.0,112.8449,113.8661,112.7087,113.6716,138407.0
2022-12-14 14:50:00,117.02,117.02,116.42,116.92,26782.0,113.8175,113.8175,113.2339,113.7203,26782.0
2022-12-14 15:00:00,116.88,117.52,116.72,117.43,37326.0,113.6813,114.3038,113.5257,114.2163,37326.0
2022-12-14 15:10:00,117.46,118.36,117.46,117.73,64093.0,114.2455,115.1208,114.2455,114.5081,64093.0
2022-12-14 15:20:00,117.69,117.98,116.89,116.9,131215.0,114.4692,114.7512,113.6911,113.7008,131215.0
2022-12-14 15:30:00,116.88,117.46,116.72,117.46,46714.0,113.6813,114.2455,113.5257,114.2455,46714.0
2022-12-14 15:40:00,117.47,117.62,117.34,117.43,52063.0,114.2552,114.4011,114.1288,114.2163,52063.0
2022-12-14 15:50:00,117.42,117.73,117.31,117.44,147255.0,114.2066,114.5081,114.0996,114.226,147255.0
2022-12-15 09:30:00,115.94,116.71,114.73,115.29,101109.0,112.7671,113.516,111.5902,112.1349,101109.0
2022-12-15 09:40:00,115.35,115.53,115.01,115.39,42407.0,112.1932,112.3683,111.8625,112.2321,42407.0
2022-12-15 09:50:00,115.36,115.47,114.55,114.78,58763.0,112.2029,112.3099,111.4151,111.6388,58763.0
2022-12-15 10:00:00,114.76,114.76,114.14,114.42,41294.0,111.6194,111.6194,111.0163,111.2887,41294.0
2022-12-15 10:10:00,114.43,114.47,114.14,114.23,66997.0,111.2984,111.3373,111.0163,111.1039,66997.0
2022-12-15 10:20:00,114.29,114.73,114.27,114.73,32017.0,111.1622,111.5902,111.1428,111.5902,32017.0
2022-12-15 10:30:00,114.69,115.0,114.33,114.86,31001.0,111.5513,111.8528,111.2011,111.7166,31001.0
2022-12-15 10:40:00,114.84,114.88,114.41,114.5,25170.0,111.6972,111.7361,111.2789,111.3665,25170.0
2022-12-15 10:50:00,114.49,114.49,114.01,114.18,17236.0,111.3568,111.3568,110.8899,111.0552,17236.0
2022-12-15 11:00:00,114.22,114.49,114.15,114.18,27459.0,111.0941,111.3568,111.0261,111.0552,27459.0
2022-12-15 11:10:00,114.19,114.24,113.84,114.2,42767.0,111.065,111.1136,110.7245,111.0747,42767.0
2022-12-15 11:20:00,114.26,114.59,114.23,114.41,61460.0,111.133,111.454,111.1039,111.2789,61460.0
2022-12-15 11:30:00,114.39,114.41,114.14,114.37,46965.0,111.2595,111.2789,111.0163,111.24,46965.0
2022-12-15 11:40:00,114.35,114.52,114.16,114.3,34866.0,111.2206,111.3859,111.0358,111.172,34866.0
2022-12-15 11:50:00,114.3,114.62,114.25,114.39,26287.0,111.172,111.4832,111.1233,111.2595,26287.0
2022-12-15 12:00:00,114.41,114.54,114.35,114.44,37856.0,111.2789,111.4054,111.2206,111.3081,37856.0
2022-12-15 12:10:00,114.42,114.42,113.98,114.2,20203.0,111.2887,111.2887,110.8607,111.0747,20203.0
2022-12-15 12:20:00,114.17,114.18,113.92,114.05,19985.0,111.0455,111.0552,110.8024,110.9288,19985.0
2022-12-15 12:30:00,114.03,114.33,114.01,114.11,26841.0,110.9093,111.2011,110.8899,110.9872,26841.0
2022-12-15 12:40:00,114.06,114.09,113.86,113.86,14083.0,110.9385,110.9677,110.744,110.744,14083.0
2022-12-15 12:50:00,113.87,113.95,113.66,113.66,25409.0,110.7537,110.8315,110.5495,110.5495,25409.0
2022-12-15 13:00:00,113.67,113.74,113.55,113.61,21205.0,110.5592,110.6273,110.4425,110.5008,21205.0
2022-12-15 13:10:00,113.55,113.72,113.41,113.63,61742.0,110.4425,110.6078,110.3063,110.5203,61742.0
2022-12-15 13:20:00,113.63,113.7,113.5,113.64,30116.0,110.5203,110.5884,110.3938,110.53,30116.0
2022-12-15 13:30:00,113.63,113.98,113.53,113.92,35554.0,110.5203,110.8607,110.423,110.8024,35554.0
2022-12-15 13:40:00,113.96,114.18,113.96,114.04,27703.0,110.8413,111.0552,110.8413,110.9191,27703.0
2022-12-15 13:50:00,114.03,114.12,113.86,114.09,35887.0,110.9093,110.9969,110.744,110.9677,35887.0
2022-12-15 14:00:00,114.06,114.06,113.53,113.53,13334.0,110.9385,110.9385,110.423,110.423,13334.0
2022-12-15 14:10:00,113.51,113.77,113.51,113.73,19662.0,110.4036,110.6565,110.4036,110.6176,19662.0
2022-12-15 14:20:00,113.73,113.94,113.69,113.9,18362.0,110.6176,110.8218,110.5786,110.7829,18362.0
2022-12-15 14:30:00,113.89,114.19,113.86,114.13,23902.0,110.7732,111.065,110.744,111.0066,23902.0
2022-12-15 14:40:00,114.08,114.27,114.08,114.15,21222.0,110.958,111.1428,110.958,111.0261,21222.0
2022-12-15 14:50:00,114.14,114.37,114.03,114.33,34168.0,111.0163,111.24,110.9093,111.2011,34168.0
2022-12-15 15:00:00,114.33,114.49,114.23,114.33,68683.0,111.2011,111.3568,111.1039,111.2011,68683.0
2022-12-15 15:10:00,114.33,114.34,114.0,114.03,61177.0,111.2011,111.2109,110.8802,110.9093,61177.0
2022-12-15 15:20:00,114.02,114.43,113.94,114.35,73890.0,110.8996,111.2984,110.8218,111.2206,73890.0
2022-12-15 15:30:00,114.35,114.35,113.86,113.97,71383.0,111.2206,111.2206,110.744,110.851,71383.0
2022-12-15 15:40:00,113.97,114.08,113.68,113.75,79777.0,110.851,110.958,110.5689,110.637,79777.0
2022-12-15 15:50:00,113.75,113.83,113.47,113.7,344584.0,110.637,110.7148,110.3647,110.5884,344584.0
2022-12-16 09:30:00,112.92,113.6,112.4,113.13,496959.0,109.8297,110.4911,109.3239,110.034,496959.0
2022-12-16 09:40:00,113.18,114.36,113.13,113.69,38038.0,110.0826,111.2303,110.034,110.5786,38038.0
2022-12-16 09:50:00,113.67,114.0,113.47,113.99,26365.0,110.5592,110.8802,110.3647,110.8704,26365.0
2022-12-16 10:00:00,113.96,114.06,113.43,113.69,43405.0,110.8413,110.9385,110.3258,110.5786,43405.0
2022-12-16 10:10:00,113.69,113.91,113.59,113.77,31079.0,110.5786,110.7926,110.4814,110.6565,31079.0
2022-12-16 10:20:00,113.81,113.81,113.56,113.75,22488.0,110.6954,110.6954,110.4522,110.637,22488.0
2022-12-16 10:30:00,113.73,113.89,113.38,113.55,25304.0,110.6176,110.7732,110.2771,110.4425,25304.0
2022-12-16 10:40:00,113.6,113.71,113.37,113.61,23935.0,110.4911,110.5981,110.2674,110.5008,23935.0
2022-12-16 10:50:00,113.61,113.77,113.56,113.69,28516.0,110.5008,110.6565,110.4522,110.5786,28516.0
2022-12-16 11:00:00,113.68,113.83,113.56,113.68,39333.0,110.5689,110.7148,110.4522,110.5689,39333.0
2022-12-16 11:10:00,113.66,114.47,113.64,114.04,47073.0,110.5495,111.3373,110.53,110.9191,47073.0
2022-12-16 11:20:00,114.03,114.14,113.81,113.88,28836.0,110.9093,111.0163,110.6954,110.7634,28836.0
2022-12-16 11:30:00,113.88,114.14,113.72,113.94,36590.0,110.7634,111.0163,110.6078,110.8218,36590.0
2022-12-16 11:40:00,113.96,114.13,113.79,113.81,26033.0,110.8413,111.0066,110.6759,110.6954,26033.0
2022-12-16 11:50:00,113.81,114.05,113.78,114.05,26841.0,110.6954,110.9288,110.6662,110.9288,26841.0
2022-12-16 12:00:00,114.05,114.14,113.82,113.93,26196.0,110.9288,111.0163,110.7051,110.8121,26196.0
2022-12-16 12:10:00,113.91,114.06,113.67,113.81,40548.0,110.7926,110.9385,110.5592,110.6954,40548.0
2022-12-16 12:20:00,113.85,113.85,113.6,113.69,23610.0,110.7343,110.7343,110.4911,110.5786,23610.0
2022-12-16 12:30:00,113.69,113.81,113.46,113.78,25562.0,110.5786,110.6954,110.3549,110.6662,25562.0
2022-12-16 12:40:00,113.79,113.8,113.38,113.45,14770.0,110.6759,110.6856,110.2771,110.3452,14770.0
2022-12-16 12:50:00,113.43,113.43,113.05,113.16,11971.0,110.3258,110.3258,109.9562,110.0632,11971.0
2022-12-16 13:00:00,113.15,113.17,112.75,112.99,20028.0,110.0534,110.0729,109.6644,109.8978,20028.0
2022-12-16 13:10:00,112.99,113.36,112.87,113.18,28670.0,109.8978,110.2577,109.7811,110.0826,28670.0
2022-12-16 13:20:00,113.17,113.22,113.06,113.15,19148.0,110.0729,110.1215,109.9659,110.0534,19148.0
2022-12-16 13:30:00,113.14,113.5,113.14,113.2,23849.0,110.0437,110.3938,110.0437,110.1021,23849.0
2022-12-16 13:40:00,113.2,113.33,113.14,113.3,14008.0,110.1021,110.2285,110.0437,110.1993,14008.0
2022-12-16 13:50:00,113.3,113.3,112.98,113.11,13834.0,110.1993,110.1993,109.8881,110.0145,13834.0
2022-12-16 14:00:00,113.13,113.15,113.03,113.12,17489.0,110.034,110.0534,109.9367,110.0242,17489.0
2022-12-16 14:10:00,113.11,113.15,113.02,113.07,18987.0,110.0145,110.0534,109.927,109.9756,18987.0
2022-12-16 14:20:00,113.07,113.31,113.06,113.29,25772.0,109.9756,110.209,109.9659,110.1896,25772.0
2022-12-16 14:30:00,113.28,113.53,113.23,113.44,27495.0,110.1799,110.423,110.1312,110.3355,27495.0
2022-12-16 14:40:00,113.43,113.51,113.34,113.51,20631.0,110.3258,110.4036,110.2382,110.4036,20631.0
2022-12-16 14:50:00,113.51,113.82,113.43,113.81,36324.0,110.4036,110.7051,110.3258,110.6954,36324.0
2022-12-16 15:00:00,113.79,113.9,113.3,113.33,67081.0,110.6759,110.7829,110.1993,110.2285,67081.0
2022-12-16 15:10:00,113.33,113.76,113.28,113.59,29146.0,110.2285,110.6467,110.1799,110.4814,29146.0
2022-12-16 15:20:00,113.61,113.72,113.5,113.63,26651.0,110.5008,110.6078,110.3938,110.5203,26651.0
2022-12-16 15:30:00,113.65,113.79,113.42,113.45,75343.0,110.5397,110.6759,110.316,110.3452,75343.0
2022-12-16 15:40:00,113.43,113.67,113.38,113.51,70054.0,110.3258,110.5592,110.2771,110.4036,70054.0
2022-12-16 15:50:00,113.51,114.08,113.51,113.9,387185.0,110.4036,110.958,110.4036,110.7829,387185.0
2022-12-19 09:30:00,114.25,114.66,113.67,114.39,60532.0,111.1233,111.5221,110.5592,111.2595,60532.0
2022-12-19 09:40:00,114.51,114.79,114.27,114.58,30126.0,111.3762,111.6485,111.1428,111.4443,30126.0
2022-12-19 09:50:00,114.65,114.94,114.31,114.94,22147.0,111.5124,111.7944,111.1817,111.7944,22147.0
2022-12-19 10:00:00,114.94,115.0,114.63,115.0,29840.0,111.7944,111.8528,111.4929,111.8528,29840.0
2022-12-19 10:10:00,115.02,115.42,114.96,115.37,24371.0,111.8722,112.2613,111.8139,112.2127,24371.0
2022-12-19 10:20:00,115.39,115.48,115.26,115.29,23859.0,112.2321,112.3197,112.1057,112.1349,23859.0
2022-12-19 10:30:00,115.28,115.37,115.02,115.05,18493.0,112.1251,112.2127,111.8722,111.9014,18493.0
2022-12-19 10:40:00,115.08,115.44,115.08,115.44,19359.0,111.9306,112.2808,111.9306,112.2808,19359.0
2022-12-19 10:50:00,115.41,115.46,115.27,115.39,25785.0,112.2516,112.3002,112.1154,112.2321,25785.0
2022-12-19 11:00:00,115.36,115.47,115.32,115.33,26365.0,112.2029,112.3099,112.164,112.1738,26365.0
2022-12-19 11:10:00,115.31,115.31,114.74,114.94,39408.0,112.1543,112.1543,111.5999,111.7944,39408.0
2022-12-19 11:20:00,114.93,115.26,114.86,115.02,21907.0,111.7847,112.1057,111.7166,111.8722,21907.0
2022-12-19 11:30:00,114.98,115.16,114.7,115.13,20068.0,111.8333,112.0084,111.561,111.9792,20068.0
2022-12-19 11:40:00,115.13,115.21,114.93,115.0,20393.0,111.9792,112.057,111.7847,111.8528,20393.0
2022-12-19 11:50:00,115.02,115.02,114.49,114.49,24638.0,111.8722,111.8722,111.3568,111.3568,24638.0
2022-12-19 12:00:00,114.45,114.7,114.41,114.64,18339.0,111.3178,111.561,111.2789,111.5026,18339.0
2022-12-19 12:10:00,114.55,114.72,114.39,114.7,24154.0,111.4151,111.5805,111.2595,111.561,24154.0
2022-12-19 12:20:00,114.65,114.66,114.46,114.5,16406.0,111.5124,111.5221,111.3276,111.3665,16406.0
2022-12-19 12:30:00,114.49,114.49,114.1,114.21,18600.0,111.3568,111.3568,110.9774,111.0844,18600.0
2022-12-19 12:40:00,114.22,114.51,114.22,114.5,12020.0,111.0941,111.3762,111.0941,111.3665,12020.0
2022-12-19 12:50:00,114.47,114.67,114.47,114.66,11757.0,111.3373,111.5318,111.3373,111.5221,11757.0
2022-12-19 13:00:00,114.67,114.78,114.44,114.53,16553.0,111.5318,111.6388,111.3081,111.3957,16553.0
2022-12-19 13:10:00,114.54,114.87,114.52,114.67,28296.0,111.4054,111.7264,111.3859,111.5318,28296.0
2022-12-19 13:20:00,114.67,114.92,114.65,114.83,23614.0,111.5318,111.775,111.5124,111.6874,23614.0
2022-12-19 13:30:00,114.83,114.88,114.38,114.53,40332.0,111.6874,111.7361,111.2498,111.3957,40332.0
2022-12-19 13:40:00,114.53,114.65,114.44,114.53,22714.0,111.3957,111.5124,111.3081,111.3957,22714.0
2022-12-19 13:50:00,114.55,114.69,114.42,114.47,18258.0,111.4151,111.5513,111.2887,111.3373,18258.0
2022-12-19 14:00:00,114.5,114.63,114.25,114.63,29584.0,111.3665,111.4929,111.1233,111.4929,29584.0
2022-12-19 14:10:00,114.65,114.88,114.65,114.76,24454.0,111.5124,111.7361,111.5124,111.6194,24454.0
2022-12-19 14:20:00,114.75,114.85,114.71,114.81,35771.0,111.6096,111.7069,111.5707,111.668,35771.0
2022-12-19 14:30:00,114.81,114.84,114.7,114.84,31882.0,111.668,111.6972,111.561,111.6972,31882.0
2022-12-19 14:40:00,114.85,114.94,114.69,114.75,28846.0,111.7069,111.7944,111.5513,111.6096,28846.0
2022-12-19 14:50:00,114.73,114.74,114.5,114.72,58659.0,111.5902,111.5999,111.3665,111.5805,58659.0
2022-12-19 15:00:00,114.71,114.71,114.47,114.54,35658.0,111.5707,111.5707,111.3373,111.4054,35658.0
2022-12-19 15:10:00,114.53,114.66,114.51,114.58,42966.0,111.3957,111.5221,111.3762,111.4443,42966.0
2022-12-19 15:20:00,114.59,114.9,114.58,114.78,45827.0,111.454,111.7555,111.4443,111.6388,45827.0
2022-12-19 15:30:00,114.78,115.09,114.77,115.03,44380.0,111.6388,111.9403,111.6291,111.882,44380.0
2022-12-19 15:40:00,115.03,115.13,114.84,114.97,80538.0,111.882,111.9792,111.6972,111.8236,80538.0
2022-12-19 15:50:00,114.97,115.16,114.91,114.95,203843.0,111.8236,112.0084,111.7653,111.8042,203843.0
2022-12-20 09:30:00,114.51,115.14,114.33,115.13,26363.0,111.3762,111.989,111.2011,111.9792,26363.0
2022-12-20 09:40:00,115.08,115.1,114.3,114.49,39129.0,111.9306,111.9501,111.172,111.3568,39129.0
2022-12-20 09:50:00,114.46,114.86,114.32,114.86,15787.0,111.3276,111.7166,111.1914,111.7166,15787.0
2022-12-20 10:00:00,114.81,114.94,114.52,114.58,28025.0,111.668,111.7944,111.3859,111.4443,28025.0
2022-12-20 10:10:00,114.58,114.97,114.5,114.9,68732.0,111.4443,111.8236,111.3665,111.7555,68732.0
2022-12-20 10:20:00,114.97,115.19,114.86,115.05,10975.0,111.8236,112.0376,111.7166,111.9014,10975.0
2022-12-20 10:30:00,115.07,115.28,114.99,115.0,8581.0,111.9209,112.1251,111.8431,111.8528,8581.0
2022-12-20 10:40:00,114.99,115.16,114.85,114.97,18010.0,111.8431,112.0084,111.7069,111.8236,18010.0
2022-12-20 10:50:00,114.97,115.03,114.78,114.79,11002.0,111.8236,111.882,111.6388,111.6485,11002.0
2022-12-20 11:00:00,114.78,115.03,114.72,114.89,21229.0,111.6388,111.882,111.5805,111.7458,21229.0
2022-12-20 11:10:00,114.88,114.88,114.38,114.51,22380.0,111.7361,111.7361,111.2498,111.3762,22380.0
2022-12-20 11:20:00,114.52,114.62,114.35,114.43,26895.0,111.3859,111.4832,111.2206,111.2984,26895.0
2022-12-20 11:30:00,114.41,114.58,114.4,114.57,18401.0,111.2789,111.4443,111.2692,111.4346,18401.0
2022-12-20 11:40:00,114.57,114.81,114.53,114.81,13912.0,111.4346,111.668,111.3957,111.668,13912.0
2022-12-20 11:50:00,114.81,114.95,114.68,114.94,8492.0,111.668,111.8042,111.5416,111.7944,8492.0
2022-12-20 12:00:00,114.94,114.98,114.86,114.92,7423.0,111.7944,111.8333,111.7166,111.775,7423.0
2022-12-20 12:10:00,114.92,115.01,114.92,114.95,11489.0,111.775,111.8625,111.775,111.8042,11489.0
2022-12-20 12:20:00,114.96,115.27,114.96,115.16,24555.0,111.8139,112.1154,111.8139,112.0084,24555.0
2022-12-20 12:30:00,115.03,115.1,114.89,115.09,9721.0,111.882,111.9501,111.7458,111.9403,9721.0
2022-12-20 12:40:00,115.1,115.27,115.1,115.18,7235.0,111.9501,112.1154,111.9501,112.0279,7235.0
2022-12-20 12:50:00,115.21,115.26,115.13,115.17,7286.0,112.057,112.1057,111.9792,112.0181,7286.0
2022-12-20 13:00:00,115.16,115.25,115.13,115.17,7009.0,112.0084,112.096,111.9792,112.0181,7009.0
2022-12-20 13:10:00,115.14,115.22,114.98,115.1,40624.0,111.989,112.0668,111.8333,111.9501,40624.0
2022-12-20 13:20:00,115.09,115.27,115.06,115.14,6833.0,111.9403,112.1154,111.9112,111.989,6833.0
2022-12-20 13:30:00,115.18,115.28,115.17,115.17,6429.0,112.0279,112.1251,112.0181,112.0181,6429.0
2022-12-20 13:40:00,115.18,115.19,114.93,114.98,10650.0,112.0279,112.0376,111.7847,111.8333,10650.0
2022-12-20 13:50:00,115.0,115.13,114.94,114.98,10559.0,111.8528,111.9792,111.7944,111.8333,10559.0
2022-12-20 14:00:00,114.98,115.06,114.87,114.98,16338.0,111.8333,111.9112,111.7264,111.8333,16338.0
2022-12-20 14:10:00,115.0,115.04,114.73,114.76,14350.0,111.8528,111.8917,111.5902,111.6194,14350.0
2022-12-20 14:20:00,114.75,114.85,114.65,114.77,26952.0,111.6096,111.7069,111.5124,111.6291,26952.0
2022-12-20 14:30:00,114.78,114.78,114.42,114.55,26103.0,111.6388,111.6388,111.2887,111.4151,26103.0
2022-12-20 14:40:00,114.55,114.62,114.45,114.59,18967.0,111.4151,111.4832,111.3178,111.454,18967.0
2022-12-20 14:50:00,114.57,114.61,114.43,114.54,18362.0,111.4346,111.4735,111.2984,111.4054,18362.0
2022-12-20 15:00:00,114.55,114.58,114.25,114.31,19121.0,111.4151,111.4443,111.1233,111.1817,19121.0
2022-12-20 15:10:00,114.32,114.46,114.32,114.38,18556.0,111.1914,111.3276,111.1914,111.2498,18556.0
2022-12-20 15:20:00,114.39,114.68,114.37,114.67,30534.0,111.2595,111.5416,111.24,111.5318,30534.0
2022-12-20 15:30:00,114.65,114.83,114.62,114.83,25849.0,111.5124,111.6874,111.4832,111.6874,25849.0
2022-12-20 15:40:00,114.8,114.82,114.65,114.82,54021.0,111.6583,111.6777,111.5124,111.6777,54021.0
2022-12-20 15:50:00,114.82,114.82,114.24,114.36,141380.0,111.6777,111.6777,111.1136,111.2303,141380.0
2022-12-21 09:30:00,115.87,116.43,115.5,115.68,111332.0,112.699,113.2437,112.3391,112.5142,111332.0
2022-12-21 09:40:00,115.65,115.75,115.17,115.28,41510.0,112.485,112.5823,112.0181,112.1251,41510.0
2022-12-21 09:50:00,115.22,115.23,114.87,115.13,52360.0,112.0668,112.0765,111.7264,111.9792,52360.0
2022-12-21 10:00:00,115.2,115.55,115.15,115.53,17408.0,112.0473,112.3877,111.9987,112.3683,17408.0
2022-12-21 10:10:00,115.5,115.53,115.15,115.16,24070.0,112.3391,112.3683,111.9987,112.0084,24070.0
2022-12-21 10:20:00,115.19,115.36,115.16,115.28,12091.0,112.0376,112.2029,112.0084,112.1251,12091.0
2022-12-21 10:30:00,115.31,115.45,115.26,115.45,12289.0,112.1543,112.2905,112.1057,112.2905,12289.0
2022-12-21 10:40:00,115.45,115.62,115.43,115.59,17209.0,112.2905,112.4558,112.271,112.4266,17209.0
2022-12-21 10:50:00,115.59,115.84,115.58,115.78,23382.0,112.4266,112.6698,112.4169,112.6114,23382.0
2022-12-21 11:00:00,115.8,116.27,115.8,116.21,42532.0,112.6309,113.088,112.6309,113.0297,42532.0
2022-12-21 11:10:00,116.21,116.46,116.16,116.16,28153.0,113.0297,113.2728,112.981,112.981,28153.0
2022-12-21 11:20:00,116.17,116.21,115.84,116.0,44902.0,112.9908,113.0297,112.6698,112.8254,44902.0
2022-12-21 11:30:00,116.04,116.14,115.89,116.0,32143.0,112.8643,112.9616,112.7184,112.8254,32143.0
2022-12-21 11:40:00,115.99,115.99,115.72,115.81,40362.0,112.8157,112.8157,112.5531,112.6406,40362.0
2022-12-21 11:50:00,115.81,115.82,115.46,115.55,39720.0,112.6406,112.6504,112.3002,112.3877,39720.0
2022-12-21 12:00:00,115.55,115.6,115.44,115.47,18253.0,112.3877,112.4364,112.2808,112.3099,18253.0
2022-12-21 12:10:00,115.47,115.52,115.4,115.43,14486.0,112.3099,112.3586,112.2418,112.271,14486.0
2022-12-21 12:20:00,115.41,115.52,115.27,115.28,60992.0,112.2516,112.3586,112.1154,112.1251,60992.0
2022-12-21 12:30:00,115.29,115.43,115.22,115.29,6615.0,112.1349,112.271,112.0668,112.1349,6615.0
2022-12-21 12:40:00,115.28,115.42,115.25,115.26,8506.0,112.1251,112.2613,112.096,112.1057,8506.0
2022-12-21 12:50:00,115.23,115.46,115.21,115.44,5585.0,112.0765,112.3002,112.057,112.2808,5585.0
2022-12-21 13:00:00,115.44,115.63,115.43,115.63,8768.0,112.2808,112.4656,112.271,112.4656,8768.0
2022-12-21 13:10:00,115.63,115.63,115.42,115.42,5729.0,112.4656,112.4656,112.2613,112.2613,5729.0
2022-12-21 13:20:00,115.43,115.47,115.22,115.37,31500.0,112.271,112.3099,112.0668,112.2127,31500.0
2022-12-21 13:30:00,115.36,115.41,115.21,115.24,38687.0,112.2029,112.2516,112.057,112.0862,38687.0
2022-12-21 13:40:00,115.21,115.43,115.13,115.4,34653.0,112.057,112.271,111.9792,112.2418,34653.0
2022-12-21 13:50:00,115.43,115.49,115.38,115.46,8031.0,112.271,112.3294,112.2224,112.3002,8031.0
2022-12-21 14:00:00,115.49,115.67,115.48,115.65,11739.0,112.3294,112.5045,112.3197,112.485,11739.0
2022-12-21 14:10:00,115.68,115.76,115.54,115.58,18717.0,112.5142,112.592,112.378,112.4169,18717.0
2022-12-21 14:20:00,115.58,115.65,115.48,115.49,9873.0,112.4169,112.485,112.3197,112.3294,9873.0
2022-12-21 14:30:00,115.47,115.56,115.38,115.48,17936.0,112.3099,112.3975,112.2224,112.3197,17936.0
2022-12-21 14:40:00,115.48,115.62,115.22,115.44,49559.0,112.3197,112.4558,112.0668,112.2808,49559.0
2022-12-21 14:50:00,115.39,115.43,115.26,115.31,9784.0,112.2321,112.271,112.1057,112.1543,9784.0
2022-12-21 15:00:00,115.36,115.42,115.16,115.16,9396.0,112.2029,112.2613,112.0084,112.0084,9396.0
2022-12-21 15:10:00,115.16,115.38,115.15,115.32,19251.0,112.0084,112.2224,111.9987,112.164,19251.0
2022-12-21 15:20:00,115.32,115.38,115.11,115.13,36372.0,112.164,112.2224,111.9598,111.9792,36372.0
2022-12-21 15:30:00,115.12,115.16,114.99,115.07,49868.0,111.9695,112.0084,111.8431,111.9209,49868.0
2022-12-21 15:40:00,115.1,115.18,114.93,114.99,79400.0,111.9501,112.0279,111.7847,111.8431,79400.0
2022-12-21 15:50:00,114.97,115.16,114.59,115.14,203140.0,111.8236,112.0084,111.454,111.989,203140.0
2022-12-22 09:30:00,113.75,113.88,113.34,113.52,99343.0,110.637,110.7634,110.2382,110.4133,99343.0
2022-12-22 09:40:00,113.53,113.77,113.47,113.48,37066.0,110.423,110.6565,110.3647,110.3744,37066.0
2022-12-22 09:50:00,113.48,113.61,113.22,113.32,76517.0,110.3744,110.5008,110.1215,110.2188,76517.0
2022-12-22 10:00:00,113.32,113.39,112.5,112.74,92735.0,110.2188,110.2869,109.4212,109.6546,92735.0
2022-12-22 10:10:00,112.74,112.82,112.59,112.82,29229.0,109.6546,109.7325,109.5087,109.7325,29229.0
2022-12-22 10:20:00,112.9,113.66,112.86,113.49,24329.0,109.8103,110.5495,109.7714,110.3841,24329.0
2022-12-22 10:30:00,113.5,113.84,113.45,113.5,16605.0,110.3938,110.7245,110.3452,110.3938,16605.0
2022-12-22 10:40:00,113.52,113.81,113.49,113.77,11490.0,110.4133,110.6954,110.3841,110.6565,11490.0
2022-12-22 10:50:00,113.75,113.75,113.51,113.63,11221.0,110.637,110.637,110.4036,110.5203,11221.0
2022-12-22 11:00:00,113.61,113.85,113.53,113.72,12129.0,110.5008,110.7343,110.423,110.6078,12129.0
2022-12-22 11:10:00,113.71,113.74,113.52,113.59,7817.0,110.5981,110.6273,110.4133,110.4814,7817.0
2022-12-22 11:20:00,113.59,113.78,113.54,113.61,7993.0,110.4814,110.6662,110.4328,110.5008,7993.0
2022-12-22 11:30:00,113.63,113.84,113.56,113.56,9268.0,110.5203,110.7245,110.4522,110.4522,9268.0
2022-12-22 11:40:00,113.52,113.56,113.37,113.49,10766.0,110.4133,110.4522,110.2674,110.3841,10766.0
2022-12-22 11:50:00,113.46,113.71,113.35,113.71,14576.0,110.3549,110.5981,110.248,110.5981,14576.0
2022-12-22 12:00:00,113.71,113.72,113.46,113.5,9966.0,110.5981,110.6078,110.3549,110.3938,9966.0
2022-12-22 12:10:00,113.53,113.56,113.36,113.38,12635.0,110.423,110.4522,110.2577,110.2771,12635.0
2022-12-22 12:20:00,113.36,113.61,113.31,113.34,28160.0,110.2577,110.5008,110.209,110.2382,28160.0
2022-12-22 12:30:00,113.31,113.31,112.93,112.95,17765.0,110.209,110.209,109.8394,109.8589,17765.0
2022-12-22 12:40:00,112.97,112.99,112.72,112.98,16518.0,109.8784,109.8978,109.6352,109.8881,16518.0
2022-12-22 12:50:00,112.99,113.02,112.79,112.9,12773.0,109.8978,109.927,109.7033,109.8103,12773.0
2022-12-22 13:00:00,112.86,112.86,112.51,112.54,15974.0,109.7714,109.7714,109.4309,109.4601,15974.0
2022-12-22 13:10:00,112.52,112.99,112.51,112.96,19401.0,109.4407,109.8978,109.4309,109.8686,19401.0
2022-12-22 13:20:00,112.97,113.24,112.87,113.21,22603.0,109.8784,110.141,109.7811,110.1118,22603.0
2022-12-22 13:30:00,113.2,113.28,112.95,113.28,10660.0,110.1021,110.1799,109.8589,110.1799,10660.0
2022-12-22 13:40:00,113.29,113.3,112.87,112.93,16238.0,110.1896,110.1993,109.7811,109.8394,16238.0
2022-12-22 13:50:00,112.92,112.97,112.79,112.8,20842.0,109.8297,109.8784,109.7033,109.713,20842.0
2022-12-22 14:00:00,112.8,113.11,112.67,113.07,39756.0,109.713,110.0145,109.5866,109.9756,39756.0
2022-12-22 14:10:00,113.09,113.34,113.09,113.22,31912.0,109.9951,110.2382,109.9951,110.1215,31912.0
2022-12-22 14:20:00,113.23,113.36,113.12,113.31,23933.0,110.1312,110.2577,110.0242,110.209,23933.0
2022-12-22 14:30:00,113.29,113.46,113.23,113.29,40924.0,110.1896,110.3549,110.1312,110.1896,40924.0
2022-12-22 14:40:00,113.28,113.84,113.15,113.83,23645.0,110.1799,110.7245,110.0534,110.7148,23645.0
2022-12-22 14:50:00,113.83,114.22,113.77,114.17,27025.0,110.7148,111.0941,110.6565,111.0455,27025.0
2022-12-22 15:00:00,114.18,114.18,113.77,113.85,25411.0,111.0552,111.0552,110.6565,110.7343,25411.0
2022-12-22 15:10:00,113.89,113.92,113.74,113.88,29064.0,110.7732,110.8024,110.6273,110.7634,29064.0
2022-12-22 15:20:00,113.88,114.19,113.85,114.11,59934.0,110.7634,111.065,110.7343,110.9872,59934.0
2022-12-22 15:30:00,114.13,114.25,113.81,113.83,33325.0,111.0066,111.1233,110.6954,110.7148,33325.0
2022-12-22 15:40:00,113.81,113.85,113.57,113.68,40802.0,110.6954,110.7343,110.4619,110.5689,40802.0
2022-12-22 15:50:00,113.7,113.96,113.69,113.96,193126.0,110.5884,110.8413,110.5786,110.8413,193126.0
2022-12-23 09:30:00,113.86,114.0,113.03,113.08,24367.0,110.744,110.8802,109.9367,109.9853,24367.0
2022-12-23 09:40:00,113.05,113.55,112.92,113.17,17027.0,109.9562,110.4425,109.8297,110.0729,17027.0
2022-12-23 09:50:00,113.19,113.64,112.96,113.31,63105.0,110.0923,110.53,109.8686,110.209,63105.0
2022-12-23 10:00:00,113.32,114.18,113.18,113.8,20243.0,110.2188,111.0552,110.0826,110.6856,20243.0
2022-12-23 10:10:00,113.81,113.95,113.65,113.95,9342.0,110.6954,110.8315,110.5397,110.8315,9342.0
2022-12-23 10:20:00,113.92,114.02,113.82,113.87,9966.0,110.8024,110.8996,110.7051,110.7537,9966.0
2022-12-23 10:30:00,113.91,114.36,113.9,114.36,11627.0,110.7926,111.2303,110.7829,111.2303,11627.0
2022-12-23 10:40:00,114.31,114.36,114.09,114.25,13040.0,111.1817,111.2303,110.9677,111.1233,13040.0
2022-12-23 10:50:00,114.22,114.26,114.07,114.16,14046.0,111.0941,111.133,110.9482,111.0358,14046.0
2022-12-23 11:00:00,114.14,114.26,114.07,114.26,14767.0,111.0163,111.133,110.9482,111.133,14767.0
2022-12-23 11:10:00,114.27,114.48,114.27,114.41,14204.0,111.1428,111.347,111.1428,111.2789,14204.0
2022-12-23 11:20:00,114.45,114.6,114.36,114.6,9723.0,111.3178,111.4637,111.2303,111.4637,9723.0
2022-12-23 11:30:00,114.63,114.88,114.63,114.88,10348.0,111.4929,111.7361,111.4929,111.7361,10348.0
2022-12-23 11:40:00,114.87,115.16,114.87,115.08,10397.0,111.7264,112.0084,111.7264,111.9306,10397.0
2022-12-23 11:50:00,115.1,115.23,115.03,115.22,10831.0,111.9501,112.0765,111.882,112.0668,10831.0
2022-12-23 12:00:00,115.23,115.37,115.12,115.23,11716.0,112.0765,112.2127,111.9695,112.0765,11716.0
2022-12-23 12:10:00,115.25,115.39,115.19,115.33,10669.0,112.096,112.2321,112.0376,112.1738,10669.0
2022-12-23 12:20:00,115.35,115.46,115.28,115.28,10136.0,112.1932,112.3002,112.1251,112.1251,10136.0
2022-12-23 12:30:00,115.31,115.47,115.25,115.28,8900.0,112.1543,112.3099,112.096,112.1251,8900.0
2022-12-23 12:40:00,115.31,115.35,115.11,115.14,12438.0,112.1543,112.1932,111.9598,111.989,12438.0
2022-12-23 12:50:00,115.13,115.3,115.05,115.09,11068.0,111.9792,112.1446,111.9014,111.9403,11068.0
2022-12-23 13:00:00,115.11,115.39,115.05,115.38,12933.0,111.9598,112.2321,111.9014,112.2224,12933.0
2022-12-23 13:10:00,115.4,115.41,115.23,115.25,9094.0,112.2418,112.2516,112.0765,112.096,9094.0
2022-12-23 13:20:00,115.27,115.42,115.21,115.42,14729.0,112.1154,112.2613,112.057,112.2613,14729.0
2022-12-23 13:30:00,115.42,115.53,115.39,115.42,11068.0,112.2613,112.3683,112.2321,112.2613,11068.0
2022-12-23 13:40:00,115.4,115.49,115.1,115.23,15728.0,112.2418,112.3294,111.9501,112.0765,15728.0
2022-12-23 13:50:00,115.23,115.4,115.21,115.39,8156.0,112.0765,112.2418,112.057,112.2321,8156.0
2022-12-23 14:00:00,115.33,115.33,115.16,115.2,14112.0,112.1738,112.1738,112.0084,112.0473,14112.0
2022-12-23 14:10:00,115.22,115.37,115.21,115.34,9545.0,112.0668,112.2127,112.057,112.1835,9545.0
2022-12-23 14:20:00,115.35,115.37,115.16,115.16,17770.0,112.1932,112.2127,112.0084,112.0084,17770.0
2022-12-23 14:30:00,115.18,115.41,115.08,115.39,23877.0,112.0279,112.2516,111.9306,112.2321,23877.0
2022-12-23 14:40:00,115.41,115.42,115.18,115.22,14512.0,112.2516,112.2613,112.0279,112.0668,14512.0
2022-12-23 14:50:00,115.23,115.48,115.23,115.48,12780.0,112.0765,112.3197,112.0765,112.3197,12780.0
2022-12-23 15:00:00,115.47,115.66,115.41,115.44,18918.0,112.3099,112.4947,112.2516,112.2808,18918.0
2022-12-23 15:10:00,115.44,115.56,115.38,115.44,16901.0,112.2808,112.3975,112.2224,112.2808,16901.0
2022-12-23 15:20:00,115.43,115.45,115.34,115.39,13706.0,112.271,112.2905,112.1835,112.2321,13706.0
2022-12-23 15:30:00,115.4,115.44,115.2,115.22,20754.0,112.2418,112.2808,112.0473,112.0668,20754.0
2022-12-23 15:40:00,115.23,115.4,115.17,115.34,34064.0,112.0765,112.2418,112.0181,112.1835,34064.0
2022-12-23 15:50:00,115.32,115.49,115.1,115.48,93980.0,112.164,112.3294,111.9501,112.3197,93980.0
2022-12-27 09:30:00,115.84,116.45,115.55,116.14,23643.0,112.6698,113.2631,112.3877,112.9616,23643.0
2022-12-27 09:40:00,116.05,116.09,115.21,115.37,18131.0,112.8741,112.913,112.057,112.2127,18131.0
2022-12-27 09:50:00,115.31,115.38,115.0,115.08,13531.0,112.1543,112.2224,111.8528,111.9306,13531.0
2022-12-27 10:00:00,115.09,115.48,115.02,115.41,12653.0,111.9403,112.3197,111.8722,112.2516,12653.0
2022-12-27 10:10:00,115.39,115.8,115.27,115.72,5149.0,112.2321,112.6309,112.1154,112.5531,5149.0
2022-12-27 10:20:00,115.68,115.87,115.67,115.73,10937.0,112.5142,112.699,112.5045,112.5628,10937.0
2022-12-27 10:30:00,115.73,115.91,115.56,115.75,15144.0,112.5628,112.7379,112.3975,112.5823,15144.0
2022-12-27 10:40:00,115.71,115.71,115.37,115.62,18261.0,112.5434,112.5434,112.2127,112.4558,18261.0
2022-12-27 10:50:00,115.55,115.61,115.37,115.38,13031.0,112.3877,112.4461,112.2127,112.2224,13031.0
2022-12-27 11:00:00,115.35,115.58,115.25,115.37,9849.0,112.1932,112.4169,112.096,112.2127,9849.0
2022-12-27 11:10:00,115.39,115.39,115.01,115.07,12336.0,112.2321,112.2321,111.8625,111.9209,12336.0
2022-12-27 11:20:00,115.15,115.25,114.96,115.2,10371.0,111.9987,112.096,111.8139,112.0473,10371.0
2022-12-27 11:30:00,115.23,115.35,115.06,115.35,7518.0,112.0765,112.1932,111.9112,112.1932,7518.0
2022-12-27 11:40:00,115.34,115.38,115.15,115.19,8368.0,112.1835,112.2224,111.9987,112.0376,8368.0
2022-12-27 11:50:00,115.2,115.39,115.19,115.21,8098.0,112.0473,112.2321,112.0376,112.057,8098.0
2022-12-27 12:00:00,115.22,115.36,115.22,115.33,16266.0,112.0668,112.2029,112.0668,112.1738,16266.0
2022-12-27 12:10:00,115.32,115.46,115.28,115.4,10546.0,112.164,112.3002,112.1251,112.2418,10546.0
2022-12-27 12:20:00,115.39,115.39,114.96,115.04,8892.0,112.2321,112.2321,111.8139,111.8917,8892.0
2022-12-27 12:30:00,115.06,115.13,115.0,115.08,10560.0,111.9112,111.9792,111.8528,111.9306,10560.0
2022-12-27 12:40:00,115.09,115.1,114.71,114.77,7937.0,111.9403,111.9501,111.5707,111.6291,7937.0
2022-12-27 12:50:00,114.79,115.01,114.78,115.01,13342.0,111.6485,111.8625,111.6388,111.8625,13342.0
2022-12-27 13:00:00,114.99,115.13,114.96,115.07,5608.0,111.8431,111.9792,111.8139,111.9209,5608.0
2022-12-27 13:10:00,115.09,115.09,114.74,114.75,8431.0,111.9403,111.9403,111.5999,111.6096,8431.0
2022-12-27 13:20:00,114.75,114.8,114.68,114.71,8744.0,111.6096,111.6583,111.5416,111.5707,8744.0
2022-12-27 13:30:00,114.7,114.7,114.5,114.59,9977.0,111.561,111.561,111.3665,111.454,9977.0
2022-12-27 13:40:00,114.59,114.81,114.59,114.68,14404.0,111.454,111.668,111.454,111.5416,14404.0
2022-12-27 13:50:00,114.68,114.7,114.42,114.5,9027.0,111.5416,111.561,111.2887,111.3665,9027.0
2022-12-27 14:00:00,114.49,114.78,114.47,114.76,11004.0,111.3568,111.6388,111.3373,111.6194,11004.0
2022-12-27 14:10:00,114.77,114.89,114.61,114.61,10745.0,111.6291,111.7458,111.4735,111.4735,10745.0
2022-12-27 14:20:00,114.49,114.63,114.48,114.5,6824.0,111.3568,111.4929,111.347,111.3665,6824.0
2022-12-27 14:30:00,114.55,114.63,114.49,114.63,12967.0,111.4151,111.4929,111.3568,111.4929,12967.0
2022-12-27 14:40:00,114.61,114.65,114.47,114.63,11721.0,111.4735,111.5124,111.3373,111.4929,11721.0
2022-12-27 14:50:00,114.64,114.77,114.63,114.68,15169.0,111.5026,111.6291,111.4929,111.5416,15169.0
2022-12-27 15:00:00,114.69,114.78,114.6,114.75,14931.0,111.5513,111.6388,111.4637,111.6096,14931.0
2022-12-27 15:10:00,114.75,114.9,114.68,114.82,15320.0,111.6096,111.7555,111.5416,111.6777,15320.0
2022-12-27 15:20:00,114.81,114.96,114.8,114.94,15021.0,111.668,111.8139,111.6583,111.7944,15021.0
2022-12-27 15:30:00,114.93,115.12,114.84,115.08,30473.0,111.7847,111.9695,111.6972,111.9306,30473.0
2022-12-27 15:40:00,115.08,115.18,114.94,114.95,39203.0,111.9306,112.0279,111.7944,111.8042,39203.0
2022-12-27 15:50:00,114.91,115.1,114.84,115.07,148586.0,111.7653,111.9501,111.6972,111.9209,148586.0
2022-12-28 09:30:00,114.98,115.81,114.35,115.53,35062.0,111.8333,112.6406,111.2206,112.3683,35062.0
2022-12-28 09:40:00,115.62,115.88,115.44,115.79,20358.0,112.4558,112.7087,112.2808,112.6212,20358.0
2022-12-28 09:50:00,115.7,115.7,115.05,115.32,7156.0,112.5336,112.5336,111.9014,112.164,7156.0
2022-12-28 10:00:00,115.27,115.56,115.23,115.42,12964.0,112.1154,112.3975,112.0765,112.2613,12964.0
2022-12-28 10:10:00,115.42,115.46,115.19,115.27,10788.0,112.2613,112.3002,112.0376,112.1154,10788.0
2022-12-28 10:20:00,115.3,115.52,115.04,115.06,21531.0,112.1446,112.3586,111.8917,111.9112,21531.0
2022-12-28 10:30:00,115.08,115.35,114.97,115.28,17098.0,111.9306,112.1932,111.8236,112.1251,17098.0
2022-12-28 10:40:00,115.23,115.31,114.78,114.78,8705.0,112.0765,112.1543,111.6388,111.6388,8705.0
2022-12-28 10:50:00,114.75,114.75,114.46,114.49,17868.0,111.6096,111.6096,111.3276,111.3568,17868.0
2022-12-28 11:00:00,114.46,114.7,114.3,114.37,9064.0,111.3276,111.561,111.172,111.24,9064.0
2022-12-28 11:10:00,114.38,114.5,114.27,114.39,9531.0,111.2498,111.3665,111.1428,111.2595,9531.0
2022-12-28 11:20:00,114.39,114.62,114.35,114.56,13074.0,111.2595,111.4832,111.2206,111.4248,13074.0
2022-12-28 11:30:00,114.6,114.68,114.55,114.65,13902.0,111.4637,111.5416,111.4151,111.5124,13902.0
2022-12-28 11:40:00,114.66,114.89,114.62,114.71,8563.0,111.5221,111.7458,111.4832,111.5707,8563.0
2022-12-28 11:50:00,114.69,114.98,114.69,114.96,13111.0,111.5513,111.8333,111.5513,111.8139,13111.0
2022-12-28 12:00:00,114.95,114.95,114.69,114.92,12575.0,111.8042,111.8042,111.5513,111.775,12575.0
2022-12-28 12:10:00,114.9,114.9,114.69,114.73,6304.0,111.7555,111.7555,111.5513,111.5902,6304.0
2022-12-28 12:20:00,114.75,114.91,114.68,114.9,6732.0,111.6096,111.7653,111.5416,111.7555,6732.0
2022-12-28 12:30:00,114.87,115.17,114.87,115.06,6900.0,111.7264,112.0181,111.7264,111.9112,6900.0
2022-12-28 12:40:00,115.08,115.29,115.05,115.29,10907.0,111.9306,112.1349,111.9014,112.1349,10907.0
2022-12-28 12:50:00,115.29,115.52,115.26,115.51,11256.0,112.1349,112.3586,112.1057,112.3488,11256.0
2022-12-28 13:00:00,115.56,115.83,115.55,115.75,16213.0,112.3975,112.6601,112.3877,112.5823,16213.0
2022-12-28 13:10:00,115.74,115.8,115.41,115.48,9331.0,112.5725,112.6309,112.2516,112.3197,9331.0
2022-12-28 13:20:00,115.48,115.48,115.22,115.29,10246.0,112.3197,112.3197,112.0668,112.1349,10246.0
2022-12-28 13:30:00,115.26,115.26,115.05,115.05,8524.0,112.1057,112.1057,111.9014,111.9014,8524.0
2022-12-28 13:40:00,115.04,115.16,114.98,115.14,14639.0,111.8917,112.0084,111.8333,111.989,14639.0
2022-12-28 13:50:00,115.14,115.26,115.09,115.2,9103.0,111.989,112.1057,111.9403,112.0473,9103.0
2022-12-28 14:00:00,115.17,115.27,115.09,115.11,9545.0,112.0181,112.1154,111.9403,111.9598,9545.0
2022-12-28 14:10:00,115.09,115.12,114.78,114.86,11817.0,111.9403,111.9695,111.6388,111.7166,11817.0
2022-12-28 14:20:00,114.87,114.94,114.71,114.85,11409.0,111.7264,111.7944,111.5707,111.7069,11409.0
2022-12-28 14:30:00,114.81,114.96,114.76,114.86,7089.0,111.668,111.8139,111.6194,111.7166,7089.0
2022-12-28 14:40:00,114.88,115.16,114.88,115.03,8540.0,111.7361,112.0084,111.7361,111.882,8540.0
2022-12-28 14:50:00,115.02,115.04,114.91,114.93,12729.0,111.8722,111.8917,111.7653,111.7847,12729.0
2022-12-28 15:00:00,114.94,114.96,114.61,114.65,10753.0,111.7944,111.8139,111.4735,111.5124,10753.0
2022-12-28 15:10:00,114.66,114.71,114.54,114.56,14253.0,111.5221,111.5707,111.4054,111.4248,14253.0
2022-12-28 15:20:00,114.53,114.53,114.37,114.37,21841.0,111.3957,111.3957,111.24,111.24,21841.0
2022-12-28 15:30:00,114.37,114.56,114.34,114.51,51227.0,111.24,111.4248,111.2109,111.3762,51227.0
2022-12-28 15:40:00,114.52,114.53,114.29,114.38,32650.0,111.3859,111.3957,111.1622,111.2498,32650.0
2022-12-28 15:50:00,114.39,114.48,114.26,114.29,115103.0,111.2595,111.347,111.133,111.1622,115103.0
2022-12-29 09:30:00,115.27,115.43,115.08,115.17,22765.0,112.1154,112.271,111.9306,112.0181,22765.0
2022-12-29 09:40:00,115.14,115.42,115.14,115.35,10256.0,111.989,112.2613,111.989,112.1932,10256.0
2022-12-29 09:50:00,115.4,115.47,115.05,115.19,47718.0,112.2418,112.3099,111.9014,112.0376,47718.0
2022-12-29 10:00:00,115.26,115.38,115.06,115.31,20791.0,112.1057,112.2224,111.9112,112.1543,20791.0
2022-12-29 10:10:00,115.38,115.58,115.37,115.45,7632.0,112.2224,112.4169,112.2127,112.2905,7632.0
2022-12-29 10:20:00,115.46,115.53,115.31,115.31,18558.0,112.3002,112.3683,112.1543,112.1543,18558.0
2022-12-29 10:30:00,115.35,115.5,115.29,115.32,8113.0,112.1932,112.3391,112.1349,112.164,8113.0
2022-12-29 10:40:00,115.32,115.38,115.15,115.38,19601.0,112.164,112.2224,111.9987,112.2224,19601.0
2022-12-29 10:50:00,115.44,115.56,115.33,115.5,11585.0,112.2808,112.3975,112.1738,112.3391,11585.0
2022-12-29 11:00:00,115.51,115.62,115.31,115.31,14602.0,112.3488,112.4558,112.1543,112.1543,14602.0
2022-12-29 11:10:00,115.35,115.44,115.19,115.42,27938.0,112.1932,112.2808,112.0376,112.2613,27938.0
2022-12-29 11:20:00,115.43,115.64,115.34,115.59,20466.0,112.271,112.4753,112.1835,112.4266,20466.0
2022-12-29 11:30:00,115.6,115.96,115.6,115.85,25598.0,112.4364,112.7865,112.4364,112.6795,25598.0
2022-12-29 11:40:00,115.86,115.94,115.8,115.91,13989.0,112.6893,112.7671,112.6309,112.7379,13989.0
2022-12-29 11:50:00,115.93,116.28,115.92,116.25,13789.0,112.7573,113.0978,112.7476,113.0686,13789.0
2022-12-29 12:00:00,116.24,116.49,116.22,116.49,13530.0,113.0589,113.302,113.0394,113.302,13530.0
2022-12-29 12:10:00,116.49,116.49,116.07,116.08,37467.0,113.302,113.302,112.8935,112.9032,37467.0
2022-12-29 12:20:00,116.08,116.12,115.92,115.95,12312.0,112.9032,112.9421,112.7476,112.7768,12312.0
2022-12-29 12:30:00,115.84,115.93,115.79,115.93,8481.0,112.6698,112.7573,112.6212,112.7573,8481.0
2022-12-29 12:40:00,115.94,116.01,115.86,115.99,7479.0,112.7671,112.8352,112.6893,112.8157,7479.0
2022-12-29 12:50:00,116.01,116.15,115.99,116.15,8914.0,112.8352,112.9713,112.8157,112.9713,8914.0
2022-12-29 13:00:00,116.14,116.27,115.94,115.96,14490.0,112.9616,113.088,112.7671,112.7865,14490.0
2022-12-29 13:10:00,116.01,116.4,115.99,116.35,18694.0,112.8352,113.2145,112.8157,113.1658,18694.0
2022-12-29 13:20:00,116.32,116.32,116.14,116.21,8410.0,113.1367,113.1367,112.9616,113.0297,8410.0
2022-12-29 13:30:00,116.19,116.19,116.04,116.09,9648.0,113.0102,113.0102,112.8643,112.913,9648.0
2022-12-29 13:40:00,116.1,116.24,116.09,116.24,12081.0,112.9227,113.0589,112.913,113.0589,12081.0
2022-12-29 13:50:00,116.24,116.32,116.13,116.16,9160.0,113.0589,113.1367,112.9519,112.981,9160.0
2022-12-29 14:00:00,116.15,116.32,116.12,116.24,11240.0,112.9713,113.1367,112.9421,113.0589,11240.0
2022-12-29 14:10:00,116.24,116.32,116.19,116.24,8511.0,113.0589,113.1367,113.0102,113.0589,8511.0
2022-12-29 14:20:00,116.19,116.33,116.13,116.27,10877.0,113.0102,113.1464,112.9519,113.088,10877.0
2022-12-29 14:30:00,116.3,116.38,116.26,116.35,12045.0,113.1172,113.195,113.0783,113.1658,12045.0
2022-12-29 14:40:00,116.35,116.43,116.31,116.31,8562.0,113.1658,113.2437,113.1269,113.1269,8562.0
2022-12-29 14:50:00,116.29,116.32,116.17,116.19,11087.0,113.1075,113.1367,112.9908,113.0102,11087.0
2022-12-29 15:00:00,116.16,116.16,115.87,115.89,12744.0,112.981,112.981,112.699,112.7184,12744.0
2022-12-29 15:10:00,115.88,115.88,115.57,115.77,30106.0,112.7087,112.7087,112.4072,112.6017,30106.0
2022-12-29 15:20:00,115.83,116.0,115.79,115.8,34170.0,112.6601,112.8254,112.6212,112.6309,34170.0
2022-12-29 15:30:00,115.81,115.81,115.66,115.67,31402.0,112.6406,112.6406,112.4947,112.5045,31402.0
2022-12-29 15:40:00,115.66,115.86,115.64,115.84,38526.0,112.4947,112.6893,112.4753,112.6698,38526.0
2022-12-29 15:50:00,115.86,116.06,115.79,115.82,126172.0,112.6893,112.8838,112.6212,112.6504,126172.0
2022-12-30 09:30:00,114.94,114.94,114.56,114.7,27845.0,111.7944,111.7944,111.4248,111.561,27845.0
2022-12-30 09:40:00,114.7,114.88,114.53,114.58,16741.0,111.561,111.7361,111.3957,111.4443,16741.0
2022-12-30 09:50:00,114.64,115.06,114.64,115.06,9296.0,111.5026,111.9112,111.5026,111.9112,9296.0
2022-12-30 10:00:00,115.06,115.47,115.03,115.43,18522.0,111.9112,112.3099,111.882,112.271,18522.0
2022-12-30 10:10:00,115.47,115.82,115.43,115.82,10007.0,112.3099,112.6504,112.271,112.6504,10007.0
2022-12-30 10:20:00,115.88,116.03,115.7,115.75,16364.0,112.7087,112.8546,112.5336,112.5823,16364.0
2022-12-30 10:30:00,115.76,115.92,115.6,115.86,10831.0,112.592,112.7476,112.4364,112.6893,10831.0
2022-12-30 10:40:00,115.88,115.9,115.63,115.86,7855.0,112.7087,112.7282,112.4656,112.6893,7855.0
2022-12-30 10:50:00,115.84,115.84,115.43,115.5,8318.0,112.6698,112.6698,112.271,112.3391,8318.0
2022-12-30 11:00:00,115.49,115.61,115.45,115.55,12818.0,112.3294,112.4461,112.2905,112.3877,12818.0
2022-12-30 11:10:00,115.54,115.78,115.49,115.64,19001.0,112.378,112.6114,112.3294,112.4753,19001.0
2022-12-30 11:20:00,115.64,115.66,115.53,115.63,10085.0,112.4753,112.4947,112.3683,112.4656,10085.0
2022-12-30 11:30:00,115.68,116.09,115.59,116.0,10484.0,112.5142,112.913,112.4266,112.8254,10484.0
2022-12-30 11:40:00,115.98,115.98,115.74,115.8,12571.0,112.806,112.806,112.5725,112.6309,12571.0
2022-12-30 11:50:00,115.79,116.05,115.78,115.98,16366.0,112.6212,112.8741,112.6114,112.806,16366.0
2022-12-30 12:00:00,115.99,116.06,115.89,115.98,7403.0,112.8157,112.8838,112.7184,112.806,7403.0
2022-12-30 12:10:00,116.0,116.03,115.81,115.94,7269.0,112.8254,112.8546,112.6406,112.7671,7269.0
2022-12-30 12:20:00,115.94,115.98,115.88,115.92,9013.0,112.7671,112.806,112.7087,112.7476,9013.0
2022-12-30 12:30:00,115.92,116.03,115.85,115.96,7200.0,112.7476,112.8546,112.6795,112.7865,7200.0
2022-12-30 12:40:00,115.98,116.03,115.85,115.98,7410.0,112.806,112.8546,112.6795,112.806,7410.0
2022-12-30 12:50:00,115.99,116.02,115.77,115.94,6504.0,112.8157,112.8449,112.6017,112.7671,6504.0
2022-12-30 13:00:00,115.93,115.99,115.82,115.88,9533.0,112.7573,112.8157,112.6504,112.7087,9533.0
2022-12-30 13:10:00,115.88,115.88,115.56,115.59,17342.0,112.7087,112.7087,112.3975,112.4266,17342.0
2022-12-30 13:20:00,115.59,115.59,115.13,115.3,11507.0,112.4266,112.4266,111.9792,112.1446,11507.0
2022-12-30 13:30:00,115.3,115.5,115.3,115.43,11532.0,112.1446,112.3391,112.1446,112.271,11532.0
2022-12-30 13:40:00,115.44,115.47,115.37,115.42,9363.0,112.2808,112.3099,112.2127,112.2613,9363.0
2022-12-30 13:50:00,115.38,115.52,115.35,115.49,8188.0,112.2224,112.3586,112.1932,112.3294,8188.0
2022-12-30 14:00:00,115.49,115.58,115.33,115.34,14116.0,112.3294,112.4169,112.1738,112.1835,14116.0
2022-12-30 14:10:00,115.34,115.49,115.29,115.45,13882.0,112.1835,112.3294,112.1349,112.2905,13882.0
2022-12-30 14:20:00,115.45,115.47,115.28,115.43,13676.0,112.2905,112.3099,112.1251,112.271,13676.0
2022-12-30 14:30:00,115.41,115.53,115.38,115.4,9438.0,112.2516,112.3683,112.2224,112.2418,9438.0
2022-12-30 14:40:00,115.4,115.49,115.28,115.3,11883.0,112.2418,112.3294,112.1251,112.1446,11883.0
2022-12-30 14:50:00,115.31,115.36,115.21,115.36,13180.0,112.1543,112.2029,112.057,112.2029,13180.0
2022-12-30 15:00:00,115.38,115.61,115.36,115.61,12098.0,112.2224,112.4461,112.2029,112.4461,12098.0
2022-12-30 15:10:00,115.61,115.88,115.57,115.71,20053.0,112.4461,112.7087,112.4072,112.5434,20053.0
2022-12-30 15:20:00,115.69,115.75,115.45,115.46,18338.0,112.5239,112.5823,112.2905,112.3002,18338.0
2022-12-30 15:30:00,115.48,115.79,115.46,115.65,19804.0,112.3197,112.6212,112.3002,112.485,19804.0
2022-12-30 15:40:00,115.64,115.81,115.59,115.75,33570.0,112.4753,112.6406,112.4266,112.5823,33570.0
2022-12-30 15:50:00,115.79,116.08,115.76,116.05,174820.0,112.6212,112.9032,112.592,112.8741,174820.0
2023-01-03 09:30:00,116.73,117.12,115.76,115.77,69910.0,113.5355,113.9148,112.592,112.6017,69910.0
2023-01-03 09:40:00,115.77,116.24,114.75,115.2,66796.0,112.6017,113.0589,111.6096,112.0473,66796.0
2023-01-03 09:50:00,115.24,115.37,114.8,114.95,28699.0,112.0862,112.2127,111.6583,111.8042,28699.0
2023-01-03 10:00:00,114.99,115.63,114.99,115.56,30731.0,111.8431,112.4656,111.8431,112.3975,30731.0
2023-01-03 10:10:00,115.55,116.06,115.43,115.81,24481.0,112.3877,112.8838,112.271,112.6406,24481.0
2023-01-03 10:20:00,115.73,115.87,115.65,115.79,25705.0,112.5628,112.699,112.485,112.6212,25705.0
2023-01-03 10:30:00,115.8,115.96,115.7,115.91,22591.0,112.6309,112.7865,112.5336,112.7379,22591.0
2023-01-03 10:40:00,115.91,116.08,115.91,116.02,23362.0,112.7379,112.9032,112.7379,112.8449,23362.0
2023-01-03 10:50:00,115.99,116.3,115.97,116.25,16299.0,112.8157,113.1172,112.7962,113.0686,16299.0
2023-01-03 11:00:00,116.38,116.45,115.95,115.95,13487.0,113.195,113.2631,112.7768,112.7768,13487.0
2023-01-03 11:10:00,115.95,115.95,115.54,115.73,32962.0,112.7768,112.7768,112.378,112.5628,32962.0
2023-01-03 11:20:00,115.75,116.1,115.6,115.75,14589.0,112.5823,112.9227,112.4364,112.5823,14589.0
2023-01-03 11:30:00,115.78,115.92,115.6,115.84,11894.0,112.6114,112.7476,112.4364,112.6698,11894.0
2023-01-03 11:40:00,115.84,115.88,115.73,115.88,9106.0,112.6698,112.7087,112.5628,112.7087,9106.0
2023-01-03 11:50:00,115.85,116.0,115.71,115.88,13816.0,112.6795,112.8254,112.5434,112.7087,13816.0
2023-01-03 12:00:00,115.88,115.9,115.62,115.83,23403.0,112.7087,112.7282,112.4558,112.6601,23403.0
2023-01-03 12:10:00,115.82,115.88,115.6,115.61,10850.0,112.6504,112.7087,112.4364,112.4461,10850.0
2023-01-03 12:20:00,115.63,115.85,115.55,115.79,14560.0,112.4656,112.6795,112.3877,112.6212,14560.0
2023-01-03 12:30:00,115.82,116.25,115.8,116.08,7595.0,112.6504,113.0686,112.6309,112.9032,7595.0
2023-01-03 12:40:00,116.04,116.04,115.59,115.74,12541.0,112.8643,112.8643,112.4266,112.5725,12541.0
2023-01-03 12:50:00,115.7,115.88,115.61,115.83,19025.0,112.5336,112.7087,112.4461,112.6601,19025.0
2023-01-03 13:00:00,115.81,115.93,115.78,115.93,10589.0,112.6406,112.7573,112.6114,112.7573,10589.0
2023-01-03 13:10:00,115.95,116.04,115.92,115.98,19905.0,112.7768,112.8643,112.7476,112.806,19905.0
2023-01-03 13:20:00,115.98,115.99,115.78,115.87,23297.0,112.806,112.8157,112.6114,112.699,23297.0
2023-01-03 13:30:00,115.82,115.82,115.47,115.52,15732.0,112.6504,112.6504,112.3099,112.3586,15732.0
2023-01-03 13:40:00,115.53,115.65,115.36,115.46,10909.0,112.3683,112.485,112.2029,112.3002,10909.0
2023-01-03 13:50:00,115.47,115.62,115.46,115.51,14789.0,112.3099,112.4558,112.3002,112.3488,14789.0
2023-01-03 14:00:00,115.5,115.61,115.44,115.53,17211.0,112.3391,112.4461,112.2808,112.3683,17211.0
2023-01-03 14:10:00,115.52,115.53,115.24,115.24,20667.0,112.3586,112.3683,112.0862,112.0862,20667.0
2023-01-03 14:20:00,115.26,115.3,115.09,115.16,12473.0,112.1057,112.1446,111.9403,112.0084,12473.0
2023-01-03 14:30:00,115.17,115.17,114.91,115.11,13396.0,112.0181,112.0181,111.7653,111.9598,13396.0
2023-01-03 14:40:00,115.12,115.66,115.11,115.58,12557.0,111.9695,112.4947,111.9598,112.4169,12557.0
2023-01-03 14:50:00,115.56,115.59,115.43,115.48,15272.0,112.3975,112.4266,112.271,112.3197,15272.0
2023-01-03 15:00:00,115.48,115.64,115.44,115.51,13242.0,112.3197,112.4753,112.2808,112.3488,13242.0
2023-01-03 15:10:00,115.56,115.83,115.54,115.73,18356.0,112.3975,112.6601,112.378,112.5628,18356.0
2023-01-03 15:20:00,115.7,115.83,115.58,115.71,26322.0,112.5336,112.6601,112.4169,112.5434,26322.0
2023-01-03 15:30:00,115.73,115.83,115.64,115.74,20905.0,112.5628,112.6601,112.4753,112.5725,20905.0
2023-01-03 15:40:00,115.74,115.9,115.65,115.76,62824.0,112.5725,112.7282,112.485,112.592,62824.0
2023-01-03 15:50:00,115.78,115.92,115.67,115.84,140476.0,112.6114,112.7476,112.5045,112.6698,140476.0
2023-01-04 09:30:00,117.27,117.49,116.54,117.05,46395.0,114.0607,114.2747,113.3506,113.8467,46395.0
2023-01-04 09:40:00,117.09,117.26,116.66,116.87,16388.0,113.8856,114.0509,113.4674,113.6716,16388.0
2023-01-04 09:50:00,116.87,117.54,116.85,117.49,9081.0,113.6716,114.3233,113.6522,114.2747,9081.0
2023-01-04 10:00:00,117.51,117.59,116.73,117.16,14927.0,114.2941,114.3719,113.5355,113.9537,14927.0
2023-01-04 10:10:00,117.12,117.29,116.97,117.29,13626.0,113.9148,114.0801,113.7689,114.0801,13626.0
2023-01-04 10:20:00,117.32,117.63,117.19,117.63,20148.0,114.1093,114.4108,113.9829,114.4108,20148.0
2023-01-04 10:30:00,117.67,117.79,117.33,117.36,16985.0,114.4497,114.5664,114.119,114.1482,16985.0
2023-01-04 10:40:00,117.33,117.58,117.24,117.45,14518.0,114.119,114.3622,114.0315,114.2357,14518.0
2023-01-04 10:50:00,117.44,117.61,117.33,117.48,18685.0,114.226,114.3914,114.119,114.2649,18685.0
2023-01-04 11:00:00,117.5,117.51,117.18,117.31,20317.0,114.2844,114.2941,113.9731,114.0996,20317.0
2023-01-04 11:10:00,117.42,117.65,117.42,117.47,14248.0,114.2066,114.4303,114.2066,114.2552,14248.0
2023-01-04 11:20:00,117.44,117.55,117.4,117.5,21947.0,114.226,114.333,114.1871,114.2844,21947.0
2023-01-04 11:30:00,117.52,118.13,117.51,118.08,32550.0,114.3038,114.8971,114.2941,114.8485,32550.0
2023-01-04 11:40:00,118.11,118.49,118.11,118.27,17122.0,114.8777,115.2473,114.8777,115.0333,17122.0
2023-01-04 11:50:00,118.27,118.37,118.2,118.28,15026.0,115.0333,115.1306,114.9652,115.043,15026.0
2023-01-04 12:00:00,118.27,118.34,118.07,118.07,16380.0,115.0333,115.1014,114.8388,114.8388,16380.0
2023-01-04 12:10:00,118.07,118.2,117.97,118.04,22076.0,114.8388,114.9652,114.7415,114.8096,22076.0
2023-01-04 12:20:00,118.02,118.4,118.02,118.23,17797.0,114.7901,115.1597,114.7901,114.9944,17797.0
2023-01-04 12:30:00,118.23,118.42,118.17,118.42,11077.0,114.9944,115.1792,114.936,115.1792,11077.0
2023-01-04 12:40:00,118.42,118.43,118.27,118.27,21325.0,115.1792,115.1889,115.0333,115.0333,21325.0
2023-01-04 12:50:00,118.36,118.71,118.36,118.55,15522.0,115.1208,115.4613,115.1208,115.3056,15522.0
2023-01-04 13:00:00,118.53,118.57,118.39,118.55,11935.0,115.2862,115.3251,115.15,115.3056,11935.0
2023-01-04 13:10:00,118.55,118.8,118.54,118.73,22895.0,115.3056,115.5488,115.2959,115.4807,22895.0
2023-01-04 13:20:00,118.72,118.74,118.48,118.48,8683.0,115.471,115.4904,115.2376,115.2376,8683.0
2023-01-04 13:30:00,118.48,118.74,118.43,118.73,10880.0,115.2376,115.4904,115.1889,115.4807,10880.0
2023-01-04 13:40:00,118.71,118.84,118.67,118.7,18511.0,115.4613,115.5877,115.4224,115.4515,18511.0
2023-01-04 13:50:00,118.71,118.78,118.54,118.54,9937.0,115.4613,115.5293,115.2959,115.2959,9937.0
2023-01-04 14:00:00,118.39,118.9,118.23,118.48,67110.0,115.15,115.6461,114.9944,115.2376,67110.0
2023-01-04 14:10:00,118.45,118.7,118.34,118.57,33473.0,115.2084,115.4515,115.1014,115.3251,33473.0
2023-01-04 14:20:00,118.57,118.58,117.5,117.59,31086.0,115.3251,115.3348,114.2844,114.3719,31086.0
2023-01-04 14:30:00,117.56,117.77,117.5,117.54,19690.0,114.3427,114.547,114.2844,114.3233,19690.0
2023-01-04 14:40:00,117.53,117.68,117.42,117.55,16984.0,114.3136,114.4595,114.2066,114.333,16984.0
2023-01-04 14:50:00,117.54,118.17,117.48,118.14,49918.0,114.3233,114.936,114.2649,114.9069,49918.0
2023-01-04 15:00:00,118.15,118.27,117.92,117.98,57066.0,114.9166,115.0333,114.6929,114.7512,57066.0
2023-01-04 15:10:00,117.99,117.99,117.74,117.78,20490.0,114.761,114.761,114.5178,114.5567,20490.0
2023-01-04 15:20:00,117.79,117.85,117.54,117.59,30412.0,114.5664,114.6248,114.3233,114.3719,30412.0
2023-01-04 15:30:00,117.58,117.6,117.17,117.3,48528.0,114.3622,114.3816,113.9634,114.0899,48528.0
2023-01-04 15:40:00,117.27,117.54,117.14,117.53,97735.0,114.0607,114.3233,113.9342,114.3136,97735.0
2023-01-04 15:50:00,117.59,118.03,117.53,117.97,129561.0,114.3719,114.7999,114.3136,114.7415,129561.0
2023-01-05 09:30:00,116.89,117.36,116.66,116.78,39970.0,113.6911,114.1482,113.4674,113.5841,39970.0
2023-01-05 09:40:00,116.73,117.27,116.47,117.09,32743.0,113.5355,114.0607,113.2826,113.8856,32743.0
2023-01-05 09:50:00,117.09,117.56,117.01,117.23,29450.0,113.8856,114.3427,113.8078,114.0218,29450.0
2023-01-05 10:00:00,117.21,118.34,116.99,117.94,30349.0,114.0023,115.1014,113.7883,114.7123,30349.0
2023-01-05 10:10:00,117.92,118.51,117.84,118.41,27403.0,114.6929,115.2667,114.6151,115.1695,27403.0
2023-01-05 10:20:00,118.41,118.65,118.32,118.48,11977.0,115.1695,115.4029,115.0819,115.2376,11977.0
2023-01-05 10:30:00,118.44,118.73,118.26,118.68,18373.0,115.1987,115.4807,115.0236,115.4321,18373.0
2023-01-05 10:40:00,118.68,118.92,118.56,118.73,17534.0,115.4321,115.6655,115.3154,115.4807,17534.0
2023-01-05 10:50:00,118.76,118.76,118.32,118.42,30051.0,115.5099,115.5099,115.0819,115.1792,30051.0
2023-01-05 11:00:00,118.47,118.61,118.24,118.61,29666.0,115.2278,115.364,115.0041,115.364,29666.0
2023-01-05 11:10:00,118.62,118.72,118.41,118.43,17439.0,115.3737,115.471,115.1695,115.1889,17439.0
2023-01-05 11:20:00,118.41,118.41,118.24,118.31,13462.0,115.1695,115.1695,115.0041,115.0722,13462.0
2023-01-05 11:30:00,118.29,118.39,118.17,118.18,17608.0,115.0528,115.15,114.936,114.9458,17608.0
2023-01-05 11:40:00,118.17,118.41,118.05,118.24,19335.0,114.936,115.1695,114.8193,115.0041,19335.0
2023-01-05 11:50:00,118.24,118.3,118.05,118.14,13250.0,115.0041,115.0625,114.8193,114.9069,13250.0
2023-01-05 12:00:00,118.15,118.52,118.08,118.52,9503.0,114.9166,115.2765,114.8485,115.2765,9503.0
2023-01-05 12:10:00,118.49,118.51,118.23,118.29,12597.0,115.2473,115.2667,114.9944,115.0528,12597.0
2023-01-05 12:20:00,118.28,118.58,118.24,118.44,24878.0,115.043,115.3348,115.0041,115.1987,24878.0
2023-01-05 12:30:00,118.44,118.81,118.43,118.64,8811.0,115.1987,115.5585,115.1889,115.3932,8811.0
2023-01-05 12:40:00,118.66,118.74,118.47,118.55,7154.0,115.4126,115.4904,115.2278,115.3056,7154.0
2023-01-05 12:50:00,118.58,118.72,118.51,118.52,22683.0,115.3348,115.471,115.2667,115.2765,22683.0
2023-01-05 13:00:00,118.49,118.54,118.29,118.45,12030.0,115.2473,115.2959,115.0528,115.2084,12030.0
2023-01-05 13:10:00,118.43,118.43,118.16,118.18,19542.0,115.1889,115.1889,114.9263,114.9458,19542.0
2023-01-05 13:20:00,118.21,118.91,118.21,118.72,40165.0,114.9749,115.6558,114.9749,115.471,40165.0
2023-01-05 13:30:00,118.74,118.86,118.5,118.52,21570.0,115.4904,115.6072,115.257,115.2765,21570.0
2023-01-05 13:40:00,118.55,118.6,118.37,118.5,15547.0,115.3056,115.3543,115.1306,115.257,15547.0
2023-01-05 13:50:00,118.53,118.63,118.4,118.45,30306.0,115.2862,115.3835,115.1597,115.2084,30306.0
2023-01-05 14:00:00,118.5,118.74,118.47,118.68,29399.0,115.257,115.4904,115.2278,115.4321,29399.0
2023-01-05 14:10:00,118.66,118.83,118.54,118.79,36958.0,115.4126,115.578,115.2959,115.5391,36958.0
2023-01-05 14:20:00,118.81,118.96,118.76,118.79,38277.0,115.5585,115.7044,115.5099,115.5391,38277.0
2023-01-05 14:30:00,118.8,118.97,118.7,118.7,31136.0,115.5488,115.7141,115.4515,115.4515,31136.0
2023-01-05 14:40:00,118.71,118.83,118.68,118.8,14934.0,115.4613,115.578,115.4321,115.5488,14934.0
2023-01-05 14:50:00,118.8,118.85,118.42,118.42,21125.0,115.5488,115.5974,115.1792,115.1792,21125.0
2023-01-05 15:00:00,118.42,118.6,118.33,118.53,21698.0,115.1792,115.3543,115.0917,115.2862,21698.0
2023-01-05 15:10:00,118.52,118.56,118.33,118.37,36114.0,115.2765,115.3154,115.0917,115.1306,36114.0
2023-01-05 15:20:00,118.34,118.45,118.26,118.33,16914.0,115.1014,115.2084,115.0236,115.0917,16914.0
2023-01-05 15:30:00,118.32,118.35,118.18,118.31,45131.0,115.0819,115.1111,114.9458,115.0722,45131.0
2023-01-05 15:40:00,118.32,118.42,118.14,118.18,36370.0,115.0819,115.1792,114.9069,114.9458,36370.0
2023-01-05 15:50:00,118.18,118.5,118.12,118.38,160519.0,114.9458,115.257,114.8874,115.1403,160519.0
2023-01-06 09:30:00,119.42,120.14,119.17,119.57,62001.0,116.1518,116.8521,115.9087,116.2977,62001.0
2023-01-06 09:40:00,119.43,119.86,119.34,119.82,79187.0,116.1616,116.5798,116.074,116.5409,79187.0
2023-01-06 09:50:00,119.83,120.62,119.82,120.34,28425.0,116.5506,117.319,116.5409,117.0467,28425.0
2023-01-06 10:00:00,120.42,120.69,120.14,120.6,41946.0,117.1245,117.3871,116.8521,117.2995,41946.0
2023-01-06 10:10:00,120.6,121.15,120.6,121.12,34519.0,117.2995,117.8345,117.2995,117.8053,34519.0
2023-01-06 10:20:00,121.15,121.37,120.8,120.89,55670.0,117.8345,118.0485,117.4941,117.5816,55670.0
2023-01-06 10:30:00,120.9,121.37,120.68,121.36,56011.0,117.5913,118.0485,117.3774,118.0387,56011.0
2023-01-06 10:40:00,121.37,121.48,121.04,121.28,61475.0,118.0485,118.1555,117.7275,117.9609,61475.0
2023-01-06 10:50:00,121.27,121.87,121.27,121.81,39172.0,117.9512,118.5348,117.9512,118.4764,39172.0
2023-01-06 11:00:00,121.85,122.04,121.66,121.69,39594.0,118.5153,118.7001,118.3305,118.3597,39594.0
2023-01-06 11:10:00,121.66,121.82,121.44,121.46,26157.0,118.3305,118.4862,118.1166,118.136,26157.0
2023-01-06 11:20:00,121.46,121.58,121.18,121.3,17553.0,118.136,118.2527,117.8637,117.9804,17553.0
2023-01-06 11:30:00,121.3,121.76,121.21,121.66,29322.0,117.9804,118.4278,117.8928,118.3305,29322.0
2023-01-06 11:40:00,121.71,122.0,121.71,121.81,26491.0,118.3792,118.6612,118.3792,118.4764,26491.0
2023-01-06 11:50:00,121.84,121.94,121.76,121.77,32809.0,118.5056,118.6029,118.4278,118.4375,32809.0
2023-01-06 12:00:00,121.78,121.93,121.74,121.76,25698.0,118.4472,118.5931,118.4083,118.4278,25698.0
2023-01-06 12:10:00,121.76,121.84,121.53,121.63,14530.0,118.4278,118.5056,118.2041,118.3014,14530.0
2023-01-06 12:20:00,121.63,121.69,121.43,121.47,18078.0,118.3014,118.3597,118.1068,118.1457,18078.0
2023-01-06 12:30:00,121.48,121.8,121.48,121.67,19348.0,118.1555,118.4667,118.1555,118.3403,19348.0
2023-01-06 12:40:00,121.67,121.67,121.31,121.4,13974.0,118.3403,118.3403,117.9901,118.0776,13974.0
2023-01-06 12:50:00,121.41,121.46,121.21,121.33,12365.0,118.0874,118.136,117.8928,118.0096,12365.0
2023-01-06 13:00:00,121.32,121.52,121.32,121.44,16855.0,117.9998,118.1944,117.9998,118.1166,16855.0
2023-01-06 13:10:00,121.53,121.68,121.5,121.59,12448.0,118.2041,118.35,118.1749,118.2624,12448.0
2023-01-06 13:20:00,121.6,121.67,121.54,121.55,10206.0,118.2722,118.3403,118.2138,118.2235,10206.0
2023-01-06 13:30:00,121.55,121.6,121.41,121.6,17641.0,118.2235,118.2722,118.0874,118.2722,17641.0
2023-01-06 13:40:00,121.65,121.69,121.48,121.48,14007.0,118.3208,118.3597,118.1555,118.1555,14007.0
2023-01-06 13:50:00,121.52,121.72,121.49,121.63,14451.0,118.1944,118.3889,118.1652,118.3014,14451.0
2023-01-06 14:00:00,121.65,121.91,121.63,121.86,17880.0,118.3208,118.5737,118.3014,118.5251,17880.0
2023-01-06 14:10:00,121.85,122.16,121.85,122.07,24187.0,118.5153,118.8168,118.5153,118.7293,24187.0
2023-01-06 14:20:00,122.09,122.24,122.07,122.15,23375.0,118.7488,118.8947,118.7293,118.8071,23375.0
2023-01-06 14:30:00,122.13,122.21,121.99,122.2,15961.0,118.7877,118.8655,118.6515,118.8558,15961.0
2023-01-06 14:40:00,122.2,122.2,121.95,122.06,17641.0,118.8558,118.8558,118.6126,118.7196,17641.0
2023-01-06 14:50:00,122.06,122.29,121.98,122.2,25238.0,118.7196,118.9433,118.6418,118.8558,25238.0
2023-01-06 15:00:00,122.21,122.45,122.2,122.37,30007.0,118.8655,119.0989,118.8558,119.0211,30007.0
2023-01-06 15:10:00,122.38,122.4,122.05,122.14,32487.0,119.0308,119.0503,118.7099,118.7974,32487.0
2023-01-06 15:20:00,122.14,122.16,121.99,122.01,38341.0,118.7974,118.8168,118.6515,118.671,38341.0
2023-01-06 15:30:00,122.0,122.1,121.79,121.88,30283.0,118.6612,118.7585,118.457,118.5445,30283.0
2023-01-06 15:40:00,121.86,122.05,121.82,121.82,42867.0,118.5251,118.7099,118.4862,118.4862,42867.0
2023-01-06 15:50:00,121.76,121.8,121.49,121.53,156966.0,118.4278,118.4667,118.1652,118.2041,156966.0
2023-01-09 09:30:00,120.73,120.83,119.06,119.32,83569.0,117.426,117.5232,115.8017,116.0546,83569.0
2023-01-09 09:40:00,119.29,120.4,119.26,120.28,47642.0,116.0254,117.105,115.9962,116.9883,47642.0
2023-01-09 09:50:00,120.35,120.52,120.05,120.27,24215.0,117.0564,117.2217,116.7646,116.9786,24215.0
2023-01-09 10:00:00,120.33,120.71,120.33,120.71,25179.0,117.0369,117.4065,117.0369,117.4065,25179.0
2023-01-09 10:10:00,120.79,120.99,120.61,120.72,36691.0,117.4843,117.6789,117.3093,117.4163,36691.0
2023-01-09 10:20:00,120.69,120.83,120.54,120.58,30812.0,117.3871,117.5232,117.2412,117.2801,30812.0
2023-01-09 10:30:00,120.5,120.58,120.39,120.48,35219.0,117.2023,117.2801,117.0953,117.1828,35219.0
2023-01-09 10:40:00,120.51,120.61,120.45,120.56,20964.0,117.212,117.3093,117.1536,117.2606,20964.0
2023-01-09 10:50:00,120.55,120.71,120.35,120.45,53292.0,117.2509,117.4065,117.0564,117.1536,53292.0
2023-01-09 11:00:00,120.44,120.8,120.4,120.77,24186.0,117.1439,117.4941,117.105,117.4649,24186.0
2023-01-09 11:10:00,120.82,120.94,120.6,120.9,32867.0,117.5135,117.6302,117.2995,117.5913,32867.0
2023-01-09 11:20:00,120.91,121.04,120.72,120.75,31959.0,117.6011,117.7275,117.4163,117.4454,31959.0
2023-01-09 11:30:00,120.75,120.77,120.54,120.62,18179.0,117.4454,117.4649,117.2412,117.319,18179.0
2023-01-09 11:40:00,120.66,120.76,120.44,120.63,20132.0,117.3579,117.4552,117.1439,117.3287,20132.0
2023-01-09 11:50:00,120.63,120.85,120.62,120.7,26450.0,117.3287,117.5427,117.319,117.3968,26450.0
2023-01-09 12:00:00,120.68,120.68,120.47,120.65,17166.0,117.3774,117.3774,117.1731,117.3482,17166.0
2023-01-09 12:10:00,120.64,121.0,120.64,120.98,27857.0,117.3384,117.6886,117.3384,117.6691,27857.0
2023-01-09 12:20:00,120.97,121.06,120.82,121.03,19717.0,117.6594,117.747,117.5135,117.7178,19717.0
2023-01-09 12:30:00,121.11,121.16,120.95,121.09,14317.0,117.7956,117.8442,117.64,117.7761,14317.0
2023-01-09 12:40:00,121.09,121.25,121.06,121.07,21713.0,117.7761,117.9318,117.747,117.7567,21713.0
2023-01-09 12:50:00,121.1,121.1,120.75,120.81,14240.0,117.7859,117.7859,117.4454,117.5038,14240.0
2023-01-09 13:00:00,120.78,120.92,120.58,120.58,20815.0,117.4746,117.6108,117.2801,117.2801,20815.0
2023-01-09 13:10:00,120.55,120.71,120.42,120.71,18420.0,117.2509,117.4065,117.1245,117.4065,18420.0
2023-01-09 13:20:00,120.73,120.79,120.59,120.78,16115.0,117.426,117.4843,117.2898,117.4746,16115.0
2023-01-09 13:30:00,120.8,120.99,120.47,120.52,30760.0,117.4941,117.6789,117.1731,117.2217,30760.0
2023-01-09 13:40:00,120.52,120.62,120.39,120.55,22750.0,117.2217,117.319,117.0953,117.2509,22750.0
2023-01-09 13:50:00,120.55,120.73,120.4,120.54,22425.0,117.2509,117.426,117.105,117.2412,22425.0
2023-01-09 14:00:00,120.55,120.63,120.37,120.54,19933.0,117.2509,117.3287,117.0758,117.2412,19933.0
2023-01-09 14:10:00,120.52,120.58,120.4,120.46,14047.0,117.2217,117.2801,117.105,117.1634,14047.0
2023-01-09 14:20:00,120.46,120.56,120.25,120.25,14099.0,117.1634,117.2606,116.9591,116.9591,14099.0
2023-01-09 14:30:00,120.24,120.35,120.03,120.09,11411.0,116.9494,117.0564,116.7451,116.8035,11411.0
2023-01-09 14:40:00,120.08,120.17,119.84,119.87,15497.0,116.7938,116.8813,116.5603,116.5895,15497.0
2023-01-09 14:50:00,119.84,119.85,119.27,119.28,44005.0,116.5603,116.5701,116.0059,116.0157,44005.0
2023-01-09 15:00:00,119.24,119.37,118.94,119.04,37039.0,115.9768,116.1032,115.685,115.7822,37039.0
2023-01-09 15:10:00,119.05,119.13,118.73,118.98,34625.0,115.792,115.8698,115.4807,115.7239,34625.0
2023-01-09 15:20:00,118.98,119.15,118.86,118.98,29846.0,115.7239,115.8892,115.6072,115.7239,29846.0
2023-01-09 15:30:00,118.99,119.08,118.78,118.86,59060.0,115.7336,115.8211,115.5293,115.6072,59060.0
2023-01-09 15:40:00,118.87,119.07,118.72,118.83,46186.0,115.6169,115.8114,115.471,115.578,46186.0
2023-01-09 15:50:00,118.93,119.09,118.61,118.7,194451.0,115.6752,115.8309,115.364,115.4515,194451.0
2023-01-10 09:30:00,118.73,119.7,118.73,119.46,18564.0,115.4807,116.4242,115.4807,116.1907,18564.0
2023-01-10 09:40:00,119.51,119.63,119.08,119.32,7954.0,116.2394,116.3561,115.8211,116.0546,7954.0
2023-01-10 09:50:00,119.38,119.57,119.18,119.22,9215.0,116.1129,116.2977,115.9184,115.9573,9215.0
2023-01-10 10:00:00,119.14,119.57,119.13,119.56,6143.0,115.8795,116.2977,115.8698,116.288,6143.0
2023-01-10 10:10:00,119.55,120.04,119.47,119.58,21834.0,116.2783,116.7549,116.2005,116.3075,21834.0
2023-01-10 10:20:00,119.64,120.02,119.56,119.9,11747.0,116.3658,116.7354,116.288,116.6187,11747.0
2023-01-10 10:30:00,119.93,119.93,119.24,119.24,13450.0,116.6479,116.6479,115.9768,115.9768,13450.0
2023-01-10 10:40:00,119.23,119.25,118.87,118.97,31129.0,115.967,115.9865,115.6169,115.7141,31129.0
2023-01-10 10:50:00,119.02,119.47,119.01,119.46,13065.0,115.7628,116.2005,115.7531,116.1907,13065.0
2023-01-10 11:00:00,119.49,119.6,119.09,119.11,27677.0,116.2199,116.3269,115.8309,115.8503,27677.0
2023-01-10 11:10:00,119.07,119.26,119.03,119.14,14255.0,115.8114,115.9962,115.7725,115.8795,14255.0
2023-01-10 11:20:00,119.2,119.26,118.97,118.99,16819.0,115.9379,115.9962,115.7141,115.7336,16819.0
2023-01-10 11:30:00,119.11,119.2,119.0,119.15,20280.0,115.8503,115.9379,115.7433,115.8892,20280.0
2023-01-10 11:40:00,119.17,119.19,118.92,119.12,9896.0,115.9087,115.9281,115.6655,115.86,9896.0
2023-01-10 11:50:00,119.09,119.27,119.05,119.13,15740.0,115.8309,116.0059,115.792,115.8698,15740.0
2023-01-10 12:00:00,119.12,119.17,118.88,119.16,8840.0,115.86,115.9087,115.6266,115.8989,8840.0
2023-01-10 12:10:00,119.15,119.24,119.03,119.03,13747.0,115.8892,115.9768,115.7725,115.7725,13747.0
2023-01-10 12:20:00,119.06,119.17,119.02,119.16,12265.0,115.8017,115.9087,115.7628,115.8989,12265.0
2023-01-10 12:30:00,119.16,119.18,119.04,119.18,12703.0,115.8989,115.9184,115.7822,115.9184,12703.0
2023-01-10 12:40:00,119.18,119.2,119.13,119.17,7158.0,115.9184,115.9379,115.8698,115.9087,7158.0
2023-01-10 12:50:00,119.17,119.27,119.11,119.2,10570.0,115.9087,116.0059,115.8503,115.9379,10570.0
2023-01-10 13:00:00,119.17,119.27,119.03,119.23,10796.0,115.9087,116.0059,115.7725,115.967,10796.0
2023-01-10 13:10:00,119.23,119.38,119.2,119.28,9591.0,115.967,116.1129,115.9379,116.0157,9591.0
2023-01-10 13:20:00,119.22,119.26,119.16,119.23,6929.0,115.9573,115.9962,115.8989,115.967,6929.0
2023-01-10 13:30:00,119.23,119.41,119.23,119.35,9967.0,115.967,116.1421,115.967,116.0837,9967.0
2023-01-10 13:40:00,119.34,119.49,119.34,119.47,11008.0,116.074,116.2199,116.074,116.2005,11008.0
2023-01-10 13:50:00,119.48,119.51,119.29,119.35,24049.0,116.2102,116.2394,116.0254,116.0837,24049.0
2023-01-10 14:00:00,119.35,119.5,119.33,119.33,23845.0,116.0837,116.2296,116.0643,116.0643,23845.0
2023-01-10 14:10:00,119.35,119.47,119.23,119.45,27326.0,116.0837,116.2005,115.967,116.181,27326.0
2023-01-10 14:20:00,119.45,119.46,119.26,119.45,23634.0,116.181,116.1907,115.9962,116.181,23634.0
2023-01-10 14:30:00,119.45,119.51,119.38,119.4,26515.0,116.181,116.2394,116.1129,116.1324,26515.0
2023-01-10 14:40:00,119.38,119.49,119.3,119.47,19448.0,116.1129,116.2199,116.0351,116.2005,19448.0
2023-01-10 14:50:00,119.48,119.48,119.34,119.42,19918.0,116.2102,116.2102,116.074,116.1518,19918.0
2023-01-10 15:00:00,119.42,119.5,119.34,119.41,28310.0,116.1518,116.2296,116.074,116.1421,28310.0
2023-01-10 15:10:00,119.41,119.5,119.33,119.45,25645.0,116.1421,116.2296,116.0643,116.181,25645.0
2023-01-10 15:20:00,119.44,119.44,119.31,119.42,24946.0,116.1713,116.1713,116.0448,116.1518,24946.0
2023-01-10 15:30:00,119.43,119.57,119.36,119.54,32021.0,116.1616,116.2977,116.0935,116.2685,32021.0
2023-01-10 15:40:00,119.54,119.69,119.48,119.66,33724.0,116.2685,116.4144,116.2102,116.3853,33724.0
2023-01-10 15:50:00,119.68,119.82,119.66,119.78,110068.0,116.4047,116.5409,116.3853,116.502,110068.0
2023-01-11 09:30:00,120.04,120.04,119.18,119.18,21475.0,116.7549,116.7549,115.9184,115.9184,21475.0
2023-01-11 09:40:00,119.23,119.72,119.23,119.52,6508.0,115.967,116.4436,115.967,116.2491,6508.0
2023-01-11 09:50:00,119.47,119.83,119.47,119.66,10760.0,116.2005,116.5506,116.2005,116.3853,10760.0
2023-01-11 10:00:00,119.68,119.87,119.6,119.8,12442.0,116.4047,116.5895,116.3269,116.5214,12442.0
2023-01-11 10:10:00,119.82,119.9,119.64,119.81,23564.0,116.5409,116.6187,116.3658,116.5312,23564.0
2023-01-11 10:20:00,119.81,120.27,119.78,120.21,12048.0,116.5312,116.9786,116.502,116.9202,12048.0
2023-01-11 10:30:00,120.22,120.22,119.29,119.42,28567.0,116.9299,116.9299,116.0254,116.1518,28567.0
2023-01-11 10:40:00,119.44,119.59,119.33,119.58,6903.0,116.1713,116.3172,116.0643,116.3075,6903.0
2023-01-11 10:50:00,119.58,119.6,119.3,119.34,25244.0,116.3075,116.3269,116.0351,116.074,25244.0
2023-01-11 11:00:00,119.35,119.42,119.18,119.18,14831.0,116.0837,116.1518,115.9184,115.9184,14831.0
2023-01-11 11:10:00,119.18,119.77,119.15,119.76,10337.0,115.9184,116.4923,115.8892,116.4825,10337.0
2023-01-11 11:20:00,119.8,119.94,119.66,119.71,26095.0,116.5214,116.6576,116.3853,116.4339,26095.0
2023-01-11 11:30:00,119.72,119.8,119.57,119.57,26999.0,116.4436,116.5214,116.2977,116.2977,26999.0
2023-01-11 11:40:00,119.56,119.63,119.18,119.22,32098.0,116.288,116.3561,115.9184,115.9573,32098.0
2023-01-11 11:50:00,119.2,119.5,119.18,119.31,10472.0,115.9379,116.2296,115.9184,116.0448,10472.0
2023-01-11 12:00:00,119.34,119.54,119.31,119.42,7612.0,116.074,116.2685,116.0448,116.1518,7612.0
2023-01-11 12:10:00,119.4,119.43,119.33,119.34,6286.0,116.1324,116.1616,116.0643,116.074,6286.0
2023-01-11 12:20:00,119.35,119.53,119.33,119.4,10284.0,116.0837,116.2588,116.0643,116.1324,10284.0
2023-01-11 12:30:00,119.46,119.47,119.38,119.42,17529.0,116.1907,116.2005,116.1129,116.1518,17529.0
2023-01-11 12:40:00,119.41,119.56,119.4,119.44,8000.0,116.1421,116.288,116.1324,116.1713,8000.0
2023-01-11 12:50:00,119.46,119.5,119.31,119.35,7889.0,116.1907,116.2296,116.0448,116.0837,7889.0
2023-01-11 13:00:00,119.34,119.47,119.34,119.46,7468.0,116.074,116.2005,116.074,116.1907,7468.0
2023-01-11 13:10:00,119.46,119.64,119.33,119.44,14648.0,116.1907,116.3658,116.0643,116.1713,14648.0
2023-01-11 13:20:00,119.44,119.44,119.36,119.4,12392.0,116.1713,116.1713,116.0935,116.1324,12392.0
2023-01-11 13:30:00,119.43,119.5,119.37,119.43,10198.0,116.1616,116.2296,116.1032,116.1616,10198.0
2023-01-11 13:40:00,119.43,119.6,119.38,119.56,21465.0,116.1616,116.3269,116.1129,116.288,21465.0
2023-01-11 13:50:00,119.56,119.62,119.41,119.6,9346.0,116.288,116.3464,116.1421,116.3269,9346.0
2023-01-11 14:00:00,119.61,119.74,119.5,119.56,14369.0,116.3366,116.4631,116.2296,116.288,14369.0
2023-01-11 14:10:00,119.58,119.72,119.52,119.7,13302.0,116.3075,116.4436,116.2491,116.4242,13302.0
2023-01-11 14:20:00,119.71,119.75,119.63,119.66,17229.0,116.4339,116.4728,116.3561,116.3853,17229.0
2023-01-11 14:30:00,119.67,119.76,119.42,119.45,86195.0,116.395,116.4825,116.1518,116.181,86195.0
2023-01-11 14:40:00,119.46,119.7,119.33,119.68,30735.0,116.1907,116.4242,116.0643,116.4047,30735.0
2023-01-11 14:50:00,119.65,119.66,119.43,119.53,15498.0,116.3755,116.3853,116.1616,116.2588,15498.0
2023-01-11 15:00:00,119.53,119.68,119.49,119.54,25745.0,116.2588,116.4047,116.2199,116.2685,25745.0
2023-01-11 15:10:00,119.54,119.57,119.4,119.44,39287.0,116.2685,116.2977,116.1324,116.1713,39287.0
2023-01-11 15:20:00,119.44,119.49,119.19,119.2,45873.0,116.1713,116.2199,115.9281,115.9379,45873.0
2023-01-11 15:30:00,119.19,119.24,119.1,119.1,52651.0,115.9281,115.9768,115.8406,115.8406,52651.0
2023-01-11 15:40:00,119.1,119.15,119.02,119.03,59779.0,115.8406,115.8892,115.7628,115.7725,59779.0
2023-01-11 15:50:00,119.02,119.58,119.02,119.54,360615.0,115.7628,116.3075,115.7628,116.2685,360615.0
2023-01-12 09:30:00,119.48,119.58,118.68,119.19,55335.0,116.2102,116.3075,115.4321,115.9281,55335.0
2023-01-12 09:40:00,119.18,119.18,118.26,118.36,23938.0,115.9184,115.9184,115.0236,115.1208,23938.0
2023-01-12 09:50:00,118.3,119.05,118.14,118.8,28230.0,115.0625,115.792,114.9069,115.5488,28230.0
2023-01-12 10:00:00,118.82,119.14,118.73,118.9,56936.0,115.5683,115.8795,115.4807,115.6461,56936.0
2023-01-12 10:10:00,118.88,119.27,118.85,119.02,57056.0,115.6266,116.0059,115.5974,115.7628,57056.0
2023-01-12 10:20:00,119.03,119.25,118.85,119.03,37320.0,115.7725,115.9865,115.5974,115.7725,37320.0
2023-01-12 10:30:00,119.03,119.17,118.88,118.94,64575.0,115.7725,115.9087,115.6266,115.685,64575.0
2023-01-12 10:40:00,118.91,118.93,117.95,118.1,33290.0,115.6558,115.6752,114.7221,114.868,33290.0
2023-01-12 10:50:00,118.09,118.79,118.07,118.69,31653.0,114.8582,115.5391,114.8388,115.4418,31653.0
2023-01-12 11:00:00,118.65,118.83,118.41,118.59,23497.0,115.4029,115.578,115.1695,115.3445,23497.0
2023-01-12 11:10:00,118.61,118.75,118.49,118.61,19413.0,115.364,115.5002,115.2473,115.364,19413.0
2023-01-12 11:20:00,118.6,118.64,118.33,118.59,22202.0,115.3543,115.3932,115.0917,115.3445,22202.0
2023-01-12 11:30:00,118.63,118.65,118.32,118.52,18670.0,115.3835,115.4029,115.0819,115.2765,18670.0
2023-01-12 11:40:00,118.53,118.81,118.51,118.55,16110.0,115.2862,115.5585,115.2667,115.3056,16110.0
2023-01-12 11:50:00,118.53,118.8,118.52,118.69,30961.0,115.2862,115.5488,115.2765,115.4418,30961.0
2023-01-12 12:00:00,118.69,118.8,118.65,118.72,18784.0,115.4418,115.5488,115.4029,115.471,18784.0
2023-01-12 12:10:00,118.72,119.01,118.69,118.95,28122.0,115.471,115.7531,115.4418,115.6947,28122.0
2023-01-12 12:20:00,119.0,119.01,118.64,118.97,23285.0,115.7433,115.7531,115.3932,115.7141,23285.0
2023-01-12 12:30:00,118.95,119.03,118.9,118.92,27702.0,115.6947,115.7725,115.6461,115.6655,27702.0
2023-01-12 12:40:00,118.9,118.9,118.65,118.65,18697.0,115.6461,115.6461,115.4029,115.4029,18697.0
2023-01-12 12:50:00,118.67,118.83,118.59,118.59,15257.0,115.4224,115.578,115.3445,115.3445,15257.0
2023-01-12 13:00:00,118.61,118.8,118.53,118.71,46306.0,115.364,115.5488,115.2862,115.4613,46306.0
2023-01-12 13:10:00,118.66,118.81,118.63,118.64,33215.0,115.4126,115.5585,115.3835,115.3932,33215.0
2023-01-12 13:20:00,118.65,118.79,118.28,118.38,29969.0,115.4029,115.5391,115.043,115.1403,29969.0
2023-01-12 13:30:00,118.37,118.72,118.21,118.72,16888.0,115.1306,115.471,114.9749,115.471,16888.0
2023-01-12 13:40:00,118.72,118.75,118.56,118.57,16556.0,115.471,115.5002,115.3154,115.3251,16556.0
2023-01-12 13:50:00,118.57,118.77,118.54,118.65,15393.0,115.3251,115.5196,115.2959,115.4029,15393.0
2023-01-12 14:00:00,118.64,118.64,118.41,118.46,25946.0,115.3932,115.3932,115.1695,115.2181,25946.0
2023-01-12 14:10:00,118.46,118.55,118.41,118.41,13272.0,115.2181,115.3056,115.1695,115.1695,13272.0
2023-01-12 14:20:00,118.44,118.51,118.29,118.36,18970.0,115.1987,115.2667,115.0528,115.1208,18970.0
2023-01-12 14:30:00,118.35,118.58,118.29,118.51,20948.0,115.1111,115.3348,115.0528,115.2667,20948.0
2023-01-12 14:40:00,118.52,118.6,118.43,118.51,21302.0,115.2765,115.3543,115.1889,115.2667,21302.0
2023-01-12 14:50:00,118.49,118.51,118.32,118.48,27485.0,115.2473,115.2667,115.0819,115.2376,27485.0
2023-01-12 15:00:00,118.48,118.59,118.35,118.38,23801.0,115.2376,115.3445,115.1111,115.1403,23801.0
2023-01-12 15:10:00,118.37,118.45,118.27,118.35,28909.0,115.1306,115.2084,115.0333,115.1111,28909.0
2023-01-12 15:20:00,118.36,118.57,118.36,118.4,42278.0,115.1208,115.3251,115.1208,115.1597,42278.0
2023-01-12 15:30:00,118.41,118.48,118.23,118.24,45543.0,115.1695,115.2376,114.9944,115.0041,45543.0
2023-01-12 15:40:00,118.25,118.33,118.11,118.14,59142.0,115.0139,115.0917,114.8777,114.9069,59142.0
2023-01-12 15:50:00,118.15,118.87,118.13,118.73,260244.0,114.9166,115.6169,114.8971,115.4807,260244.0
2023-01-13 09:30:00,118.51,119.27,118.14,119.03,76380.0,115.2667,116.0059,114.9069,115.7725,76380.0
2023-01-13 09:40:00,119.02,119.36,118.8,119.12,41331.0,115.7628,116.0935,115.5488,115.86,41331.0
2023-01-13 09:50:00,119.14,119.38,118.99,119.02,30990.0,115.8795,116.1129,115.7336,115.7628,30990.0
2023-01-13 10:00:00,119.03,119.37,118.96,119.16,49337.0,115.7725,116.1032,115.7044,115.8989,49337.0
2023-01-13 10:10:00,119.21,119.35,119.08,119.22,24548.0,115.9476,116.0837,115.8211,115.9573,24548.0
2023-01-13 10:20:00,119.18,119.23,118.97,118.98,20614.0,115.9184,115.967,115.7141,115.7239,20614.0
2023-01-13 10:30:00,118.95,119.0,118.69,118.69,28013.0,115.6947,115.7433,115.4418,115.4418,28013.0
2023-01-13 10:40:00,118.7,118.75,118.54,118.73,22805.0,115.4515,115.5002,115.2959,115.4807,22805.0
2023-01-13 10:50:00,118.73,118.74,118.47,118.68,20457.0,115.4807,115.4904,115.2278,115.4321,20457.0
2023-01-13 11:00:00,118.7,118.77,118.56,118.66,73285.0,115.4515,115.5196,115.3154,115.4126,73285.0
2023-01-13 11:10:00,118.65,118.69,118.33,118.37,18334.0,115.4029,115.4418,115.0917,115.1306,18334.0
2023-01-13 11:20:00,118.4,118.64,118.4,118.55,22730.0,115.1597,115.3932,115.1597,115.3056,22730.0
2023-01-13 11:30:00,118.55,118.56,118.37,118.41,23641.0,115.3056,115.3154,115.1306,115.1695,23641.0
2023-01-13 11:40:00,118.45,118.86,118.44,118.83,24775.0,115.2084,115.6072,115.1987,115.578,24775.0
2023-01-13 11:50:00,118.81,118.84,118.64,118.8,14979.0,115.5585,115.5877,115.3932,115.5488,14979.0
2023-01-13 12:00:00,118.8,118.93,118.66,118.74,12783.0,115.5488,115.6752,115.4126,115.4904,12783.0
2023-01-13 12:10:00,118.74,118.85,118.71,118.79,39233.0,115.4904,115.5974,115.4613,115.5391,39233.0
2023-01-13 12:20:00,118.79,118.85,118.62,118.82,35269.0,115.5391,115.5974,115.3737,115.5683,35269.0
2023-01-13 12:30:00,118.83,118.84,118.67,118.67,21380.0,115.578,115.5877,115.4224,115.4224,21380.0
2023-01-13 12:40:00,118.7,118.79,118.63,118.73,14897.0,115.4515,115.5391,115.3835,115.4807,14897.0
2023-01-13 12:50:00,118.75,119.02,118.7,118.94,36968.0,115.5002,115.7628,115.4515,115.685,36968.0
2023-01-13 13:00:00,118.94,119.18,118.84,119.15,42571.0,115.685,115.9184,115.5877,115.8892,42571.0
2023-01-13 13:10:00,119.19,119.2,118.81,118.82,17870.0,115.9281,115.9379,115.5585,115.5683,17870.0
2023-01-13 13:20:00,118.84,118.89,118.71,118.81,19717.0,115.5877,115.6363,115.4613,115.5585,19717.0
2023-01-13 13:30:00,118.84,119.09,118.79,119.07,33615.0,115.5877,115.8309,115.5391,115.8114,33615.0
2023-01-13 13:40:00,119.08,119.24,119.07,119.18,38785.0,115.8211,115.9768,115.8114,115.9184,38785.0
2023-01-13 13:50:00,119.19,119.5,119.1,119.49,35665.0,115.9281,116.2296,115.8406,116.2199,35665.0
2023-01-13 14:00:00,119.56,119.61,119.48,119.58,24643.0,116.288,116.3366,116.2102,116.3075,24643.0
2023-01-13 14:10:00,119.58,119.74,119.58,119.63,20169.0,116.3075,116.4631,116.3075,116.3561,20169.0
2023-01-13 14:20:00,119.63,119.63,119.54,119.58,14074.0,116.3561,116.3561,116.2685,116.3075,14074.0
2023-01-13 14:30:00,119.6,119.63,119.36,119.48,15667.0,116.3269,116.3561,116.0935,116.2102,15667.0
2023-01-13 14:40:00,119.48,119.54,119.38,119.48,40812.0,116.2102,116.2685,116.1129,116.2102,40812.0
2023-01-13 14:50:00,119.48,119.53,119.33,119.33,28217.0,116.2102,116.2588,116.0643,116.0643,28217.0
2023-01-13 15:00:00,119.34,119.38,119.29,119.34,15793.0,116.074,116.1129,116.0254,116.074,15793.0
2023-01-13 15:10:00,119.34,119.4,119.22,119.39,25614.0,116.074,116.1324,115.9573,116.1227,25614.0
2023-01-13 15:20:00,119.4,119.41,119.21,119.35,58661.0,116.1324,116.1421,115.9476,116.0837,58661.0
2023-01-13 15:30:00,119.37,119.85,119.32,119.84,131292.0,116.1032,116.5701,116.0546,116.5603,131292.0
2023-01-13 15:40:00,119.82,120.03,119.72,119.9,52492.0,116.5409,116.7451,116.4436,116.6187,52492.0
2023-01-13 15:50:00,119.93,120.13,119.68,120.0,182798.0,116.6479,116.8424,116.4047,116.716,182798.0
2023-01-17 09:30:00,119.92,119.97,119.11,119.67,37936.0,116.6381,116.6868,115.8503,116.395,37936.0
2023-01-17 09:40:00,119.65,119.94,119.39,119.82,15218.0,116.3755,116.6576,116.1227,116.5409,15218.0
2023-01-17 09:50:00,119.87,119.89,119.07,119.1,55214.0,116.5895,116.609,115.8114,115.8406,55214.0
2023-01-17 10:00:00,119.04,119.6,119.04,119.23,26796.0,115.7822,116.3269,115.7822,115.967,26796.0
2023-01-17 10:10:00,119.19,119.47,119.15,119.47,21662.0,115.9281,116.2005,115.8892,116.2005,21662.0
2023-01-17 10:20:00,119.5,119.68,119.47,119.67,30334.0,116.2296,116.4047,116.2005,116.395,30334.0
2023-01-17 10:30:00,119.73,119.9,119.68,119.8,25471.0,116.4533,116.6187,116.4047,116.5214,25471.0
2023-01-17 10:40:00,119.82,119.82,119.55,119.73,18604.0,116.5409,116.5409,116.2783,116.4533,18604.0
2023-01-17 10:50:00,119.71,119.87,119.64,119.82,20037.0,116.4339,116.5895,116.3658,116.5409,20037.0
2023-01-17 11:00:00,119.82,119.83,119.62,119.66,17647.0,116.5409,116.5506,116.3464,116.3853,17647.0
2023-01-17 11:10:00,119.68,119.7,119.52,119.57,15845.0,116.4047,116.4242,116.2491,116.2977,15845.0
2023-01-17 11:20:00,119.55,119.88,119.55,119.83,13907.0,116.2783,116.5992,116.2783,116.5506,13907.0
2023-01-17 11:30:00,119.79,120.01,119.79,119.88,12168.0,116.5117,116.7257,116.5117,116.5992,12168.0
2023-01-17 11:40:00,119.87,119.98,119.81,119.9,8952.0,116.5895,116.6965,116.5312,116.6187,8952.0
2023-01-17 11:50:00,119.93,119.95,119.81,119.84,8621.0,116.6479,116.6673,116.5312,116.5603,8621.0
2023-01-17 12:00:00,119.83,119.94,119.72,119.72,19953.0,116.5506,116.6576,116.4436,116.4436,19953.0
2023-01-17 12:10:00,119.72,119.74,119.58,119.6,8858.0,116.4436,116.4631,116.3075,116.3269,8858.0
2023-01-17 12:20:00,119.6,119.67,119.42,119.46,15091.0,116.3269,116.395,116.1518,116.1907,15091.0
2023-01-17 12:30:00,119.42,119.47,119.35,119.46,7547.0,116.1518,116.2005,116.0837,116.1907,7547.0
2023-01-17 12:40:00,119.45,119.55,119.43,119.45,8563.0,116.181,116.2783,116.1616,116.181,8563.0
2023-01-17 12:50:00,119.41,119.51,119.38,119.46,8639.0,116.1421,116.2394,116.1129,116.1907,8639.0
2023-01-17 13:00:00,119.47,119.64,119.47,119.56,9852.0,116.2005,116.3658,116.2005,116.288,9852.0
2023-01-17 13:10:00,119.57,119.59,119.49,119.57,8990.0,116.2977,116.3172,116.2199,116.2977,8990.0
2023-01-17 13:20:00,119.56,119.67,119.47,119.64,10203.0,116.288,116.395,116.2005,116.3658,10203.0
2023-01-17 13:30:00,119.67,119.82,119.64,119.79,14197.0,116.395,116.5409,116.3658,116.5117,14197.0
2023-01-17 13:40:00,119.8,119.86,119.67,119.71,20083.0,116.5214,116.5798,116.395,116.4339,20083.0
2023-01-17 13:50:00,119.7,119.8,119.57,119.79,17759.0,116.4242,116.5214,116.2977,116.5117,17759.0
2023-01-17 14:00:00,119.79,119.93,119.77,119.85,31198.0,116.5117,116.6479,116.4923,116.5701,31198.0
2023-01-17 14:10:00,119.87,119.9,119.59,119.71,17244.0,116.5895,116.6187,116.3172,116.4339,17244.0
2023-01-17 14:20:00,119.71,119.74,119.62,119.67,16456.0,116.4339,116.4631,116.3464,116.395,16456.0
2023-01-17 14:30:00,119.67,119.92,119.66,119.91,10229.0,116.395,116.6381,116.3853,116.6284,10229.0
2023-01-17 14:40:00,119.9,119.94,119.82,119.94,14974.0,116.6187,116.6576,116.5409,116.6576,14974.0
2023-01-17 14:50:00,119.97,119.99,119.66,119.68,31408.0,116.6868,116.7062,116.3853,116.4047,31408.0
2023-01-17 15:00:00,119.66,119.68,119.46,119.48,17346.0,116.3853,116.4047,116.1907,116.2102,17346.0
2023-01-17 15:10:00,119.48,119.62,119.29,119.56,23660.0,116.2102,116.3464,116.0254,116.288,23660.0
2023-01-17 15:20:00,119.56,119.66,119.5,119.66,13281.0,116.288,116.3853,116.2296,116.3853,13281.0
2023-01-17 15:30:00,119.66,119.87,119.62,119.77,24975.0,116.3853,116.5895,116.3464,116.4923,24975.0
2023-01-17 15:40:00,119.76,119.76,119.57,119.6,25816.0,116.4825,116.4825,116.2977,116.3269,25816.0
2023-01-17 15:50:00,119.58,119.84,119.5,119.76,142726.0,116.3075,116.5603,116.2296,116.4825,142726.0
2023-01-18 09:30:00,119.98,120.15,119.47,119.78,34413.0,116.6965,116.8619,116.2005,116.502,34413.0
2023-01-18 09:40:00,119.74,119.93,119.51,119.54,23834.0,116.4631,116.6479,116.2394,116.2685,23834.0
2023-01-18 09:50:00,119.55,119.74,119.42,119.66,26136.0,116.2783,116.4631,116.1518,116.3853,26136.0
2023-01-18 10:00:00,119.66,119.85,119.6,119.6,27364.0,116.3853,116.5701,116.3269,116.3269,27364.0
2023-01-18 10:10:00,119.57,119.67,119.23,119.28,12973.0,116.2977,116.395,115.967,116.0157,12973.0
2023-01-18 10:20:00,119.29,119.69,119.29,119.55,18951.0,116.0254,116.4144,116.0254,116.2783,18951.0
2023-01-18 10:30:00,119.53,119.55,119.37,119.41,28174.0,116.2588,116.2783,116.1032,116.1421,28174.0
2023-01-18 10:40:00,119.4,119.46,119.08,119.23,38820.0,116.1324,116.1907,115.8211,115.967,38820.0
2023-01-18 10:50:00,119.28,119.32,118.92,119.22,19137.0,116.0157,116.0546,115.6655,115.9573,19137.0
2023-01-18 11:00:00,119.21,119.21,118.72,118.87,43482.0,115.9476,115.9476,115.471,115.6169,43482.0
2023-01-18 11:10:00,118.87,118.87,118.47,118.51,15199.0,115.6169,115.6169,115.2278,115.2667,15199.0
2023-01-18 11:20:00,118.51,118.63,118.3,118.56,25137.0,115.2667,115.3835,115.0625,115.3154,25137.0
2023-01-18 11:30:00,118.57,118.7,118.4,118.64,33526.0,115.3251,115.4515,115.1597,115.3932,33526.0
2023-01-18 11:40:00,118.58,118.58,118.28,118.44,19612.0,115.3348,115.3348,115.043,115.1987,19612.0
2023-01-18 11:50:00,118.42,118.64,118.33,118.59,8643.0,115.1792,115.3932,115.0917,115.3445,8643.0
2023-01-18 12:00:00,118.6,118.64,118.43,118.43,13981.0,115.3543,115.3932,115.1889,115.1889,13981.0
2023-01-18 12:10:00,118.42,118.46,118.29,118.3,18657.0,115.1792,115.2181,115.0528,115.0625,18657.0
2023-01-18 12:20:00,118.3,118.34,117.83,117.83,12071.0,115.0625,115.1014,114.6053,114.6053,12071.0
2023-01-18 12:30:00,117.84,118.1,117.81,118.02,8571.0,114.6151,114.868,114.5859,114.7901,8571.0
2023-01-18 12:40:00,117.9,118.12,117.87,118.07,12360.0,114.6734,114.8874,114.6443,114.8388,12360.0
2023-01-18 12:50:00,118.08,118.08,117.9,117.97,8114.0,114.8485,114.8485,114.6734,114.7415,8114.0
2023-01-18 13:00:00,117.98,118.07,117.87,117.94,13259.0,114.7512,114.8388,114.6443,114.7123,13259.0
2023-01-18 13:10:00,117.93,118.06,117.91,117.97,8631.0,114.7026,114.8291,114.6832,114.7415,8631.0
2023-01-18 13:20:00,117.95,118.18,117.93,118.18,11141.0,114.7221,114.9458,114.7026,114.9458,11141.0
2023-01-18 13:30:00,118.18,118.4,118.18,118.33,10693.0,114.9458,115.1597,114.9458,115.0917,10693.0
2023-01-18 13:40:00,118.32,118.44,118.25,118.4,16298.0,115.0819,115.1987,115.0139,115.1597,16298.0
2023-01-18 13:50:00,118.44,118.47,118.2,118.22,14137.0,115.1987,115.2278,114.9652,114.9847,14137.0
2023-01-18 14:00:00,118.23,118.26,118.07,118.1,12484.0,114.9944,115.0236,114.8388,114.868,12484.0
2023-01-18 14:10:00,118.07,118.12,117.9,117.95,12695.0,114.8388,114.8874,114.6734,114.7221,12695.0
2023-01-18 14:20:00,117.97,118.08,117.91,118.05,8726.0,114.7415,114.8485,114.6832,114.8193,8726.0
2023-01-18 14:30:00,118.06,118.08,117.91,117.94,15014.0,114.8291,114.8485,114.6832,114.7123,15014.0
2023-01-18 14:40:00,117.92,118.1,117.92,117.99,16738.0,114.6929,114.868,114.6929,114.761,16738.0
2023-01-18 14:50:00,118.0,118.12,117.97,118.06,24090.0,114.7707,114.8874,114.7415,114.8291,24090.0
2023-01-18 15:00:00,118.06,118.06,117.81,117.88,29198.0,114.8291,114.8291,114.5859,114.654,29198.0
2023-01-18 15:10:00,117.88,117.92,117.71,117.8,30242.0,114.654,114.6929,114.4886,114.5762,30242.0
2023-01-18 15:20:00,117.8,117.91,117.79,117.85,32877.0,114.5762,114.6832,114.5664,114.6248,32877.0
2023-01-18 15:30:00,117.84,117.87,117.55,117.58,32033.0,114.6151,114.6443,114.333,114.3622,32033.0
2023-01-18 15:40:00,117.59,117.62,117.37,117.4,43388.0,114.3719,114.4011,114.1579,114.1871,43388.0
2023-01-18 15:50:00,117.36,117.5,117.3,117.35,176212.0,114.1482,114.2844,114.0899,114.1385,176212.0
2023-01-19 09:30:00,116.49,116.57,116.03,116.24,60902.0,113.302,113.3798,112.8546,113.0589,60902.0
2023-01-19 09:40:00,116.31,116.35,115.9,116.04,24686.0,113.1269,113.1658,112.7282,112.8643,24686.0
2023-01-19 09:50:00,116.03,116.19,115.79,116.03,22438.0,112.8546,113.0102,112.6212,112.8546,22438.0
2023-01-19 10:00:00,116.0,116.47,115.97,116.47,11691.0,112.8254,113.2826,112.7962,113.2826,11691.0
2023-01-19 10:10:00,116.49,116.92,116.21,116.83,16456.0,113.302,113.7203,113.0297,113.6327,16456.0
2023-01-19 10:20:00,116.81,116.94,116.66,116.81,16989.0,113.6133,113.7397,113.4674,113.6133,16989.0
2023-01-19 10:30:00,116.81,116.84,116.42,116.54,27184.0,113.6133,113.6424,113.2339,113.3506,27184.0
2023-01-19 10:40:00,116.57,116.62,116.32,116.53,26399.0,113.3798,113.4285,113.1367,113.3409,26399.0
2023-01-19 10:50:00,116.55,116.61,116.35,116.52,14225.0,113.3604,113.4187,113.1658,113.3312,14225.0
2023-01-19 11:00:00,116.55,116.58,116.49,116.54,30880.0,113.3604,113.3896,113.302,113.3506,30880.0
2023-01-19 11:10:00,116.58,116.79,116.32,116.34,34054.0,113.3896,113.5938,113.1367,113.1561,34054.0
2023-01-19 11:20:00,116.35,116.43,116.33,116.4,17271.0,113.1658,113.2437,113.1464,113.2145,17271.0
2023-01-19 11:30:00,116.41,116.55,116.28,116.36,14766.0,113.2242,113.3604,113.0978,113.1756,14766.0
2023-01-19 11:40:00,116.36,116.4,116.23,116.39,11311.0,113.1756,113.2145,113.0491,113.2048,11311.0
2023-01-19 11:50:00,116.41,116.42,116.23,116.3,18891.0,113.2242,113.2339,113.0491,113.1172,18891.0
2023-01-19 12:00:00,116.32,116.54,116.31,116.44,17237.0,113.1367,113.3506,113.1269,113.2534,17237.0
2023-01-19 12:10:00,116.47,116.66,116.47,116.54,18159.0,113.2826,113.4674,113.2826,113.3506,18159.0
2023-01-19 12:20:00,116.51,116.54,116.36,116.36,12043.0,113.3215,113.3506,113.1756,113.1756,12043.0
2023-01-19 12:30:00,116.39,116.43,116.29,116.4,8407.0,113.2048,113.2437,113.1075,113.2145,8407.0
2023-01-19 12:40:00,116.43,116.45,116.34,116.42,7200.0,113.2437,113.2631,113.1561,113.2339,7200.0
2023-01-19 12:50:00,116.44,116.54,116.42,116.54,7800.0,113.2534,113.3506,113.2339,113.3506,7800.0
2023-01-19 13:00:00,116.55,116.61,116.38,116.4,21990.0,113.3604,113.4187,113.195,113.2145,21990.0
2023-01-19 13:10:00,116.39,116.51,116.33,116.5,25035.0,113.2048,113.3215,113.1464,113.3117,25035.0
2023-01-19 13:20:00,116.49,116.52,116.15,116.3,13878.0,113.302,113.3312,112.9713,113.1172,13878.0
2023-01-19 13:30:00,116.32,116.45,116.27,116.43,16204.0,113.1367,113.2631,113.088,113.2437,16204.0
2023-01-19 13:40:00,116.48,116.54,116.36,116.36,15857.0,113.2923,113.3506,113.1756,113.1756,15857.0
2023-01-19 13:50:00,116.35,116.43,116.25,116.43,15046.0,113.1658,113.2437,113.0686,113.2437,15046.0
2023-01-19 14:00:00,116.46,116.5,116.35,116.42,15451.0,113.2728,113.3117,113.1658,113.2339,15451.0
2023-01-19 14:10:00,116.45,116.53,116.38,116.4,19502.0,113.2631,113.3409,113.195,113.2145,19502.0
2023-01-19 14:20:00,116.39,116.56,116.36,116.54,16221.0,113.2048,113.3701,113.1756,113.3506,16221.0
2023-01-19 14:30:00,116.52,116.59,116.4,116.56,13026.0,113.3312,113.3993,113.2145,113.3701,13026.0
2023-01-19 14:40:00,116.57,116.57,116.12,116.12,25209.0,113.3798,113.3798,112.9421,112.9421,25209.0
2023-01-19 14:50:00,116.12,116.13,116.0,116.04,24127.0,112.9421,112.9519,112.8254,112.8643,24127.0
2023-01-19 15:00:00,116.02,116.2,115.94,116.0,26741.0,112.8449,113.02,112.7671,112.8254,26741.0
2023-01-19 15:10:00,115.99,116.1,115.94,116.02,28993.0,112.8157,112.9227,112.7671,112.8449,28993.0
2023-01-19 15:20:00,116.01,116.01,115.91,115.98,20228.0,112.8352,112.8352,112.7379,112.806,20228.0
2023-01-19 15:30:00,116.0,116.01,115.78,115.99,24315.0,112.8254,112.8352,112.6114,112.8157,24315.0
2023-01-19 15:40:00,116.0,116.03,115.84,115.84,30878.0,112.8254,112.8546,112.6698,112.6698,30878.0
2023-01-19 15:50:00,115.82,115.87,115.67,115.75,92162.0,112.6504,112.699,112.5045,112.5823,92162.0
2023-01-20 09:30:00,114.94,115.09,114.38,114.97,161551.0,111.7944,111.9403,111.2498,111.8236,161551.0
2023-01-20 09:40:00,115.03,115.07,114.44,114.45,27231.0,111.882,111.9209,111.3081,111.3178,27231.0
2023-01-20 09:50:00,114.51,115.06,114.43,114.88,34878.0,111.3762,111.9112,111.2984,111.7361,34878.0
2023-01-20 10:00:00,114.93,115.16,114.75,114.97,52952.0,111.7847,112.0084,111.6096,111.8236,52952.0
2023-01-20 10:10:00,114.97,114.99,114.33,114.5,39417.0,111.8236,111.8431,111.2011,111.3665,39417.0
2023-01-20 10:20:00,114.47,114.78,114.42,114.74,31205.0,111.3373,111.6388,111.2887,111.5999,31205.0
2023-01-20 10:30:00,114.74,114.93,114.68,114.77,51970.0,111.5999,111.7847,111.5416,111.6291,51970.0
2023-01-20 10:40:00,114.77,114.9,114.52,114.83,47548.0,111.6291,111.7555,111.3859,111.6874,47548.0
2023-01-20 10:50:00,114.82,115.0,114.75,114.77,20059.0,111.6777,111.8528,111.6096,111.6291,20059.0
2023-01-20 11:00:00,114.77,114.93,114.7,114.76,23981.0,111.6291,111.7847,111.561,111.6194,23981.0
2023-01-20 11:10:00,114.8,114.92,114.76,114.76,32913.0,111.6583,111.775,111.6194,111.6194,32913.0
2023-01-20 11:20:00,114.78,114.93,114.69,114.87,25677.0,111.6388,111.7847,111.5513,111.7264,25677.0
2023-01-20 11:30:00,114.84,115.15,114.79,115.07,23888.0,111.6972,111.9987,111.6485,111.9209,23888.0
2023-01-20 11:40:00,115.05,115.68,115.0,115.62,26721.0,111.9014,112.5142,111.8528,112.4558,26721.0
2023-01-20 11:50:00,115.64,115.72,115.5,115.6,14183.0,112.4753,112.5531,112.3391,112.4364,14183.0
2023-01-20 12:00:00,115.63,115.79,115.62,115.67,14096.0,112.4656,112.6212,112.4558,112.5045,14096.0
2023-01-20 12:10:00,115.66,115.68,115.53,115.66,11890.0,112.4947,112.5142,112.3683,112.4947,11890.0
2023-01-20 12:20:00,115.69,115.89,115.69,115.73,13886.0,112.5239,112.7184,112.5239,112.5628,13886.0
2023-01-20 12:30:00,115.7,115.71,115.57,115.65,9219.0,112.5336,112.5434,112.4072,112.485,9219.0
2023-01-20 12:40:00,115.63,115.71,115.61,115.63,9359.0,112.4656,112.5434,112.4461,112.4656,9359.0
2023-01-20 12:50:00,115.61,115.66,115.47,115.52,21515.0,112.4461,112.4947,112.3099,112.3586,21515.0
2023-01-20 13:00:00,115.58,115.79,115.48,115.71,17083.0,112.4169,112.6212,112.3197,112.5434,17083.0
2023-01-20 13:10:00,115.72,115.82,115.57,115.57,10542.0,112.5531,112.6504,112.4072,112.4072,10542.0
2023-01-20 13:20:00,115.57,115.64,115.5,115.62,15347.0,112.4072,112.4753,112.3391,112.4558,15347.0
2023-01-20 13:30:00,115.62,115.96,115.56,115.93,21010.0,112.4558,112.7865,112.3975,112.7573,21010.0
2023-01-20 13:40:00,115.97,116.06,115.88,116.05,13096.0,112.7962,112.8838,112.7087,112.8741,13096.0
2023-01-20 13:50:00,116.06,116.11,115.94,115.98,13051.0,112.8838,112.9324,112.7671,112.806,13051.0
2023-01-20 14:00:00,116.0,116.06,115.86,116.02,7531.0,112.8254,112.8838,112.6893,112.8449,7531.0
2023-01-20 14:10:00,116.0,116.12,115.99,116.08,11791.0,112.8254,112.9421,112.8157,112.9032,11791.0
2023-01-20 14:20:00,116.1,116.16,115.98,116.0,23848.0,112.9227,112.981,112.806,112.8254,23848.0
2023-01-20 14:30:00,116.0,116.07,115.95,115.96,18329.0,112.8254,112.8935,112.7768,112.7865,18329.0
2023-01-20 14:40:00,115.97,116.02,115.85,116.0,9451.0,112.7962,112.8449,112.6795,112.8254,9451.0
2023-01-20 14:50:00,116.0,116.06,115.9,116.05,26339.0,112.8254,112.8838,112.7282,112.8741,26339.0
2023-01-20 15:00:00,116.04,116.2,116.03,116.15,31961.0,112.8643,113.02,112.8546,112.9713,31961.0
2023-01-20 15:10:00,116.12,116.3,116.04,116.27,51765.0,112.9421,113.1172,112.8643,113.088,51765.0
2023-01-20 15:20:00,116.27,116.28,115.93,116.04,30220.0,113.088,113.0978,112.7573,112.8643,30220.0
2023-01-20 15:30:00,116.02,116.05,115.73,115.78,41896.0,112.8449,112.8741,112.5628,112.6114,41896.0
2023-01-20 15:40:00,115.76,115.81,115.58,115.69,45588.0,112.592,112.6406,112.4169,112.5239,45588.0
2023-01-20 15:50:00,115.68,115.81,115.57,115.69,194134.0,112.5142,112.6406,112.4072,112.5239,194134.0
2023-01-23 09:30:00,116.1,116.28,115.05,115.12,35225.0,112.9227,113.0978,111.9014,111.9695,35225.0
2023-01-23 09:40:00,115.17,115.53,115.03,115.34,25891.0,112.0181,112.3683,111.882,112.1835,25891.0
2023-01-23 09:50:00,115.34,115.56,115.25,115.41,20519.0,112.1835,112.3975,112.096,112.2516,20519.0
2023-01-23 10:00:00,115.37,115.54,115.3,115.37,29534.0,112.2127,112.378,112.1446,112.2127,29534.0
2023-01-23 10:10:00,115.38,115.77,115.36,115.65,36616.0,112.2224,112.6017,112.2029,112.485,36616.0
2023-01-23 10:20:00,115.69,115.81,115.56,115.68,27227.0,112.5239,112.6406,112.3975,112.5142,27227.0
2023-01-23 10:30:00,115.69,115.79,115.11,115.24,36951.0,112.5239,112.6212,111.9598,112.0862,36951.0
2023-01-23 10:40:00,115.26,115.45,115.22,115.4,16972.0,112.1057,112.2905,112.0668,112.2418,16972.0
2023-01-23 10:50:00,115.41,115.48,115.24,115.32,16217.0,112.2516,112.3197,112.0862,112.164,16217.0
2023-01-23 11:00:00,115.34,115.59,115.22,115.59,23537.0,112.1835,112.4266,112.0668,112.4266,23537.0
2023-01-23 11:10:00,115.6,115.6,115.34,115.51,20679.0,112.4364,112.4364,112.1835,112.3488,20679.0
2023-01-23 11:20:00,115.52,115.58,115.17,115.22,23628.0,112.3586,112.4169,112.0181,112.0668,23628.0
2023-01-23 11:30:00,115.22,115.38,115.02,115.09,30725.0,112.0668,112.2224,111.8722,111.9403,30725.0
2023-01-23 11:40:00,115.11,115.27,115.0,115.27,18547.0,111.9598,112.1154,111.8528,112.1154,18547.0
2023-01-23 11:50:00,115.28,115.38,115.14,115.33,23840.0,112.1251,112.2224,111.989,112.1738,23840.0
2023-01-23 12:00:00,115.34,115.46,115.28,115.31,31577.0,112.1835,112.3002,112.1251,112.1543,31577.0
2023-01-23 12:10:00,115.31,115.5,115.3,115.44,22572.0,112.1543,112.3391,112.1446,112.2808,22572.0
2023-01-23 12:20:00,115.47,115.61,115.41,115.58,17168.0,112.3099,112.4461,112.2516,112.4169,17168.0
2023-01-23 12:30:00,115.61,115.87,115.61,115.86,14550.0,112.4461,112.699,112.4461,112.6893,14550.0
2023-01-23 12:40:00,115.86,115.92,115.75,115.75,17356.0,112.6893,112.7476,112.5823,112.5823,17356.0
2023-01-23 12:50:00,115.76,115.93,115.72,115.91,18124.0,112.592,112.7573,112.5531,112.7379,18124.0
2023-01-23 13:00:00,115.94,116.02,115.81,115.81,18637.0,112.7671,112.8449,112.6406,112.6406,18637.0
2023-01-23 13:10:00,115.81,115.93,115.76,115.84,17057.0,112.6406,112.7573,112.592,112.6698,17057.0
2023-01-23 13:20:00,115.85,115.94,115.8,115.84,14982.0,112.6795,112.7671,112.6309,112.6698,14982.0
2023-01-23 13:30:00,115.83,115.92,115.76,115.83,15287.0,112.6601,112.7476,112.592,112.6601,15287.0
2023-01-23 13:40:00,115.86,116.08,115.81,115.94,23836.0,112.6893,112.9032,112.6406,112.7671,23836.0
2023-01-23 13:50:00,115.95,115.97,115.75,115.83,15944.0,112.7768,112.7962,112.5823,112.6601,15944.0
2023-01-23 14:00:00,115.8,115.84,115.68,115.76,20052.0,112.6309,112.6698,112.5142,112.592,20052.0
2023-01-23 14:10:00,115.77,115.82,115.67,115.75,14387.0,112.6017,112.6504,112.5045,112.5823,14387.0
2023-01-23 14:20:00,115.76,115.76,115.5,115.54,18869.0,112.592,112.592,112.3391,112.378,18869.0
2023-01-23 14:30:00,115.55,115.65,115.46,115.51,14226.0,112.3877,112.485,112.3002,112.3488,14226.0
2023-01-23 14:40:00,115.51,115.57,115.2,115.27,17302.0,112.3488,112.4072,112.0473,112.1154,17302.0
2023-01-23 14:50:00,115.27,115.4,115.17,115.3,24100.0,112.1154,112.2418,112.0181,112.1446,24100.0
2023-01-23 15:00:00,115.32,115.43,115.27,115.4,20764.0,112.164,112.271,112.1154,112.2418,20764.0
2023-01-23 15:10:00,115.41,115.56,115.34,115.5,23374.0,112.2516,112.3975,112.1835,112.3391,23374.0
2023-01-23 15:20:00,115.5,115.61,115.41,115.51,33655.0,112.3391,112.4461,112.2516,112.3488,33655.0
2023-01-23 15:30:00,115.52,115.63,115.45,115.58,38954.0,112.3586,112.4656,112.2905,112.4169,38954.0
2023-01-23 15:40:00,115.58,115.67,115.48,115.61,56871.0,112.4169,112.5045,112.3197,112.4461,56871.0
2023-01-23 15:50:00,115.63,115.84,115.63,115.78,234476.0,112.4656,112.6698,112.4656,112.6114,234476.0
2023-01-24 09:30:00,116.23,116.94,115.68,115.68,93141.0,113.0491,113.7397,112.5142,112.5142,93141.0
2023-01-24 09:40:00,115.77,115.93,115.58,115.8,25397.0,112.6017,112.7573,112.4169,112.6309,25397.0
2023-01-24 09:50:00,115.82,116.15,115.55,115.62,43053.0,112.6504,112.9713,112.3877,112.4558,43053.0
2023-01-24 10:00:00,115.62,115.65,115.45,115.63,28645.0,112.4558,112.485,112.2905,112.4656,28645.0
2023-01-24 10:10:00,115.67,116.03,115.67,115.9,34112.0,112.5045,112.8546,112.5045,112.7282,34112.0
2023-01-24 10:20:00,115.91,115.93,115.75,115.92,14876.0,112.7379,112.7573,112.5823,112.7476,14876.0
2023-01-24 10:30:00,115.92,116.14,115.86,116.01,10701.0,112.7476,112.9616,112.6893,112.8352,10701.0
2023-01-24 10:40:00,116.02,116.42,116.02,116.42,29279.0,112.8449,113.2339,112.8449,113.2339,29279.0
2023-01-24 10:50:00,116.41,117.11,116.41,116.98,20791.0,113.2242,113.9051,113.2242,113.7786,20791.0
2023-01-24 11:00:00,116.98,117.38,116.95,117.12,20702.0,113.7786,114.1677,113.7494,113.9148,20702.0
2023-01-24 11:10:00,117.14,117.4,117.1,117.34,32033.0,113.9342,114.1871,113.8953,114.1288,32033.0
2023-01-24 11:20:00,117.36,117.52,117.29,117.46,49425.0,114.1482,114.3038,114.0801,114.2455,49425.0
2023-01-24 11:30:00,117.44,117.44,117.24,117.33,22164.0,114.226,114.226,114.0315,114.119,22164.0
2023-01-24 11:40:00,117.35,117.39,117.16,117.2,15471.0,114.1385,114.1774,113.9537,113.9926,15471.0
2023-01-24 11:50:00,117.2,117.23,117.07,117.08,70411.0,113.9926,114.0218,113.8661,113.8759,70411.0
2023-01-24 12:00:00,117.08,117.1,116.91,117.06,9343.0,113.8759,113.8953,113.7105,113.8564,9343.0
2023-01-24 12:10:00,117.1,117.25,117.09,117.1,29229.0,113.8953,114.0412,113.8856,113.8953,29229.0
2023-01-24 12:20:00,117.12,117.13,116.89,116.99,10607.0,113.9148,113.9245,113.6911,113.7883,10607.0
2023-01-24 12:30:00,116.99,117.01,116.85,116.95,11514.0,113.7883,113.8078,113.6522,113.7494,11514.0
2023-01-24 12:40:00,116.96,116.97,116.81,116.89,10305.0,113.7592,113.7689,113.6133,113.6911,10305.0
2023-01-24 12:50:00,116.88,116.95,116.84,116.85,9927.0,113.6813,113.7494,113.6424,113.6522,9927.0
2023-01-24 13:00:00,116.83,116.9,116.62,116.73,12775.0,113.6327,113.7008,113.4285,113.5355,12775.0
2023-01-24 13:10:00,116.75,116.82,116.67,116.71,17003.0,113.5549,113.623,113.4771,113.516,17003.0
2023-01-24 13:20:00,116.71,116.73,116.58,116.67,8403.0,113.516,113.5355,113.3896,113.4771,8403.0
2023-01-24 13:30:00,116.67,116.89,116.67,116.82,19488.0,113.4771,113.6911,113.4771,113.623,19488.0
2023-01-24 13:40:00,116.82,117.14,116.82,117.12,42575.0,113.623,113.9342,113.623,113.9148,42575.0
2023-01-24 13:50:00,117.1,117.11,116.91,116.95,20027.0,113.8953,113.9051,113.7105,113.7494,20027.0
2023-01-24 14:00:00,116.95,116.98,116.77,116.83,10009.0,113.7494,113.7786,113.5744,113.6327,10009.0
2023-01-24 14:10:00,116.85,117.0,116.85,116.97,27852.0,113.6522,113.7981,113.6522,113.7689,27852.0
2023-01-24 14:20:00,116.98,117.15,116.97,117.12,12352.0,113.7786,113.944,113.7689,113.9148,12352.0
2023-01-24 14:30:00,117.12,117.44,117.1,117.39,15266.0,113.9148,114.226,113.8953,114.1774,15266.0
2023-01-24 14:40:00,117.38,117.55,117.38,117.54,10863.0,114.1677,114.333,114.1677,114.3233,10863.0
2023-01-24 14:50:00,117.52,117.59,117.46,117.57,19392.0,114.3038,114.3719,114.2455,114.3525,19392.0
2023-01-24 15:00:00,117.57,117.63,117.48,117.51,13247.0,114.3525,114.4108,114.2649,114.2941,13247.0
2023-01-24 15:10:00,117.52,117.66,117.5,117.6,19988.0,114.3038,114.44,114.2844,114.3816,19988.0
2023-01-24 15:20:00,117.6,117.74,117.59,117.72,15709.0,114.3816,114.5178,114.3719,114.4984,15709.0
2023-01-24 15:30:00,117.73,117.75,117.58,117.63,41996.0,114.5081,114.5275,114.3622,114.4108,41996.0
2023-01-24 15:40:00,117.61,117.64,117.48,117.6,32961.0,114.3914,114.4205,114.2649,114.3816,32961.0
2023-01-24 15:50:00,117.61,117.9,117.61,117.74,139164.0,114.3914,114.6734,114.3914,114.5178,139164.0
2023-01-25 09:30:00,116.91,117.09,116.19,116.9,94826.0,113.7105,113.8856,113.0102,113.7008,94826.0
2023-01-25 09:40:00,116.93,117.14,116.85,117.1,23018.0,113.73,113.9342,113.6522,113.8953,23018.0
2023-01-25 09:50:00,117.12,117.12,116.55,116.71,7088.0,113.9148,113.9148,113.3604,113.516,7088.0
2023-01-25 10:00:00,116.79,117.13,116.74,117.1,12180.0,113.5938,113.9245,113.5452,113.8953,12180.0
2023-01-25 10:10:00,117.13,117.36,117.04,117.21,35502.0,113.9245,114.1482,113.837,114.0023,35502.0
2023-01-25 10:20:00,117.22,117.28,117.05,117.26,11715.0,114.012,114.0704,113.8467,114.0509,11715.0
2023-01-25 10:30:00,117.26,117.26,117.04,117.1,7983.0,114.0509,114.0509,113.837,113.8953,7983.0
2023-01-25 10:40:00,117.1,117.68,117.04,117.62,30436.0,113.8953,114.4595,113.837,114.4011,30436.0
2023-01-25 10:50:00,117.6,117.7,117.41,117.66,16732.0,114.3816,114.4789,114.1968,114.44,16732.0
2023-01-25 11:00:00,117.63,117.91,117.59,117.91,25955.0,114.4108,114.6832,114.3719,114.6832,25955.0
2023-01-25 11:10:00,117.91,118.3,117.86,118.22,26933.0,114.6832,115.0625,114.6345,114.9847,26933.0
2023-01-25 11:20:00,118.19,118.35,118.18,118.24,12694.0,114.9555,115.1111,114.9458,115.0041,12694.0
2023-01-25 11:30:00,118.27,118.5,118.15,118.42,19376.0,115.0333,115.257,114.9166,115.1792,19376.0
2023-01-25 11:40:00,118.41,118.44,118.27,118.36,14826.0,115.1695,115.1987,115.0333,115.1208,14826.0
2023-01-25 11:50:00,118.35,118.75,118.28,118.64,25684.0,115.1111,115.5002,115.043,115.3932,25684.0
2023-01-25 12:00:00,118.64,118.84,118.63,118.73,16251.0,115.3932,115.5877,115.3835,115.4807,16251.0
2023-01-25 12:10:00,118.73,118.81,118.7,118.79,11798.0,115.4807,115.5585,115.4515,115.5391,11798.0
2023-01-25 12:20:00,118.79,118.82,118.71,118.76,10814.0,115.5391,115.5683,115.4613,115.5099,10814.0
2023-01-25 12:30:00,118.8,118.91,118.75,118.84,11604.0,115.5488,115.6558,115.5002,115.5877,11604.0
2023-01-25 12:40:00,118.83,119.03,118.77,118.93,22108.0,115.578,115.7725,115.5196,115.6752,22108.0
2023-01-25 12:50:00,118.95,119.06,118.87,118.93,11949.0,115.6947,115.8017,115.6169,115.6752,11949.0
2023-01-25 13:00:00,118.95,119.15,118.84,119.02,24524.0,115.6947,115.8892,115.5877,115.7628,24524.0
2023-01-25 13:10:00,119.02,119.24,119.01,119.24,8509.0,115.7628,115.9768,115.7531,115.9768,8509.0
2023-01-25 13:20:00,119.24,119.27,119.19,119.23,8478.0,115.9768,116.0059,115.9281,115.967,8478.0
2023-01-25 13:30:00,119.22,119.27,119.1,119.22,9989.0,115.9573,116.0059,115.8406,115.9573,9989.0
2023-01-25 13:40:00,119.24,119.37,119.19,119.37,17661.0,115.9768,116.1032,115.9281,116.1032,17661.0
2023-01-25 13:50:00,119.36,119.36,119.22,119.33,12334.0,116.0935,116.0935,115.9573,116.0643,12334.0
2023-01-25 14:00:00,119.35,119.48,119.3,119.46,12827.0,116.0837,116.2102,116.0351,116.1907,12827.0
2023-01-25 14:10:00,119.46,119.64,119.43,119.57,12099.0,116.1907,116.3658,116.1616,116.2977,12099.0
2023-01-25 14:20:00,119.6,119.64,119.4,119.44,13621.0,116.3269,116.3658,116.1324,116.1713,13621.0
2023-01-25 14:30:00,119.46,119.66,119.37,119.45,21922.0,116.1907,116.3853,116.1032,116.181,21922.0
2023-01-25 14:40:00,119.45,119.62,119.44,119.6,8461.0,116.181,116.3464,116.1713,116.3269,8461.0
2023-01-25 14:50:00,119.62,119.86,119.6,119.81,31165.0,116.3464,116.5798,116.3269,116.5312,31165.0
2023-01-25 15:00:00,119.81,120.2,119.81,120.2,29237.0,116.5312,116.9105,116.5312,116.9105,29237.0
2023-01-25 15:10:00,120.21,120.22,120.07,120.13,21779.0,116.9202,116.9299,116.784,116.8424,21779.0
2023-01-25 15:20:00,120.14,120.17,119.9,119.93,40529.0,116.8521,116.8813,116.6187,116.6479,40529.0
2023-01-25 15:30:00,119.94,120.17,119.94,120.14,21268.0,116.6576,116.8813,116.6576,116.8521,21268.0
2023-01-25 15:40:00,120.13,120.16,119.94,119.95,30508.0,116.8424,116.8716,116.6576,116.6673,30508.0
2023-01-25 15:50:00,119.88,120.2,119.83,120.15,118072.0,116.5992,116.9105,116.5506,116.8619,118072.0
2023-01-26 09:30:00,120.29,120.83,119.4,119.65,68854.0,116.998,117.5232,116.1324,116.3755,68854.0
2023-01-26 09:40:00,119.68,120.09,119.67,119.82,23541.0,116.4047,116.8035,116.395,116.5409,23541.0
2023-01-26 09:50:00,119.8,120.16,119.79,120.13,26248.0,116.5214,116.8716,116.5117,116.8424,26248.0
2023-01-26 10:00:00,120.17,120.4,120.06,120.27,21366.0,116.8813,117.105,116.7743,116.9786,21366.0
2023-01-26 10:10:00,120.34,120.61,120.12,120.58,20954.0,117.0467,117.3093,116.8327,117.2801,20954.0
2023-01-26 10:20:00,120.59,120.83,120.55,120.6,22770.0,117.2898,117.5232,117.2509,117.2995,22770.0
2023-01-26 10:30:00,120.61,120.62,120.18,120.25,17787.0,117.3093,117.319,116.891,116.9591,17787.0
2023-01-26 10:40:00,120.3,120.6,120.28,120.6,11498.0,117.0078,117.2995,116.9883,117.2995,11498.0
2023-01-26 10:50:00,120.59,120.62,120.05,120.19,19851.0,117.2898,117.319,116.7646,116.9008,19851.0
2023-01-26 11:00:00,120.19,120.46,120.12,120.44,16872.0,116.9008,117.1634,116.8327,117.1439,16872.0
2023-01-26 11:10:00,120.46,120.83,120.46,120.68,15889.0,117.1634,117.5232,117.1634,117.3774,15889.0
2023-01-26 11:20:00,120.64,120.65,120.47,120.59,16786.0,117.3384,117.3482,117.1731,117.2898,16786.0
2023-01-26 11:30:00,120.6,120.82,120.59,120.73,14349.0,117.2995,117.5135,117.2898,117.426,14349.0
2023-01-26 11:40:00,120.73,120.89,120.58,120.89,15831.0,117.426,117.5816,117.2801,117.5816,15831.0
2023-01-26 11:50:00,120.86,120.86,120.44,120.59,12666.0,117.5524,117.5524,117.1439,117.2898,12666.0
2023-01-26 12:00:00,120.6,120.78,120.6,120.76,14926.0,117.2995,117.4746,117.2995,117.4552,14926.0
2023-01-26 12:10:00,120.75,120.95,120.62,120.67,16122.0,117.4454,117.64,117.319,117.3676,16122.0
2023-01-26 12:20:00,120.68,120.7,120.5,120.64,12536.0,117.3774,117.3968,117.2023,117.3384,12536.0
2023-01-26 12:30:00,120.65,120.8,120.62,120.8,9491.0,117.3482,117.4941,117.319,117.4941,9491.0
2023-01-26 12:40:00,120.79,120.79,120.5,120.52,12081.0,117.4843,117.4843,117.2023,117.2217,12081.0
2023-01-26 12:50:00,120.56,120.76,120.55,120.64,8172.0,117.2606,117.4552,117.2509,117.3384,8172.0
2023-01-26 13:00:00,120.66,120.72,120.29,120.42,18771.0,117.3579,117.4163,116.998,117.1245,18771.0
2023-01-26 13:10:00,120.42,120.57,120.38,120.38,9996.0,117.1245,117.2704,117.0856,117.0856,9996.0
2023-01-26 13:20:00,120.4,120.57,120.39,120.51,8563.0,117.105,117.2704,117.0953,117.212,8563.0
2023-01-26 13:30:00,120.52,120.77,120.52,120.75,16470.0,117.2217,117.4649,117.2217,117.4454,16470.0
2023-01-26 13:40:00,120.73,120.86,120.71,120.75,19492.0,117.426,117.5524,117.4065,117.4454,19492.0
2023-01-26 13:50:00,120.76,120.76,120.65,120.71,45582.0,117.4552,117.4552,117.3482,117.4065,45582.0
2023-01-26 14:00:00,120.72,120.72,120.5,120.52,17606.0,117.4163,117.4163,117.2023,117.2217,17606.0
2023-01-26 14:10:00,120.56,120.66,120.42,120.65,15048.0,117.2606,117.3579,117.1245,117.3482,15048.0
2023-01-26 14:20:00,120.66,120.74,120.51,120.61,94984.0,117.3579,117.4357,117.212,117.3093,94984.0
2023-01-26 14:30:00,120.61,120.92,120.61,120.83,19960.0,117.3093,117.6108,117.3093,117.5232,19960.0
2023-01-26 14:40:00,120.86,120.97,120.85,120.95,12375.0,117.5524,117.6594,117.5427,117.64,12375.0
2023-01-26 14:50:00,120.95,121.03,120.86,121.01,20426.0,117.64,117.7178,117.5524,117.6983,20426.0
2023-01-26 15:00:00,121.02,121.06,120.9,121.01,16888.0,117.708,117.747,117.5913,117.6983,16888.0
2023-01-26 15:10:00,121.01,121.16,121.0,121.04,22251.0,117.6983,117.8442,117.6886,117.7275,22251.0
2023-01-26 15:20:00,121.03,121.03,120.87,120.87,26538.0,117.7178,117.7178,117.5622,117.5622,26538.0
2023-01-26 15:30:00,120.87,120.87,120.51,120.6,52616.0,117.5622,117.5622,117.212,117.2995,52616.0
2023-01-26 15:40:00,120.58,120.76,120.57,120.67,39896.0,117.2801,117.4552,117.2704,117.3676,39896.0
2023-01-26 15:50:00,120.68,120.81,120.54,120.7,173893.0,117.3774,117.5038,117.2412,117.3968,173893.0
2023-01-27 09:30:00,120.77,121.18,120.58,121.09,31816.0,117.4649,117.8637,117.2801,117.7761,31816.0
2023-01-27 09:40:00,121.09,121.53,121.06,121.43,12622.0,117.7761,118.2041,117.747,118.1068,12622.0
2023-01-27 09:50:00,121.46,121.64,121.21,121.38,26979.0,118.136,118.3111,117.8928,118.0582,26979.0
2023-01-27 10:00:00,121.48,121.75,121.37,121.75,13572.0,118.1555,118.4181,118.0485,118.4181,13572.0
2023-01-27 10:10:00,121.7,121.86,121.45,121.51,20565.0,118.3694,118.5251,118.1263,118.1846,20565.0
2023-01-27 10:20:00,121.51,121.51,121.1,121.27,18906.0,118.1846,118.1846,117.7859,117.9512,18906.0
2023-01-27 10:30:00,121.25,121.29,120.83,121.01,18427.0,117.9318,117.9707,117.5232,117.6983,18427.0
2023-01-27 10:40:00,120.98,120.98,120.59,120.71,25469.0,117.6691,117.6691,117.2898,117.4065,25469.0
2023-01-27 10:50:00,120.74,120.82,120.48,120.77,20818.0,117.4357,117.5135,117.1828,117.4649,20818.0
2023-01-27 11:00:00,120.79,121.03,120.67,120.68,16797.0,117.4843,117.7178,117.3676,117.3774,16797.0
2023-01-27 11:10:00,120.67,120.93,120.67,120.92,11333.0,117.3676,117.6205,117.3676,117.6108,11333.0
2023-01-27 11:20:00,120.92,121.1,120.91,121.0,12891.0,117.6108,117.7859,117.6011,117.6886,12891.0
2023-01-27 11:30:00,121.04,121.17,120.97,120.98,14189.0,117.7275,117.8539,117.6594,117.6691,14189.0
2023-01-27 11:40:00,121.0,121.09,120.88,120.94,14511.0,117.6886,117.7761,117.5719,117.6302,14511.0
2023-01-27 11:50:00,120.93,120.94,120.73,120.74,15601.0,117.6205,117.6302,117.426,117.4357,15601.0
2023-01-27 12:00:00,120.71,120.71,120.53,120.62,6959.0,117.4065,117.4065,117.2315,117.319,6959.0
2023-01-27 12:10:00,120.64,120.77,120.47,120.47,15072.0,117.3384,117.4649,117.1731,117.1731,15072.0
2023-01-27 12:20:00,120.46,120.48,120.2,120.2,21692.0,117.1634,117.1828,116.9105,116.9105,21692.0
2023-01-27 12:30:00,120.19,120.62,120.15,120.51,10110.0,116.9008,117.319,116.8619,117.212,10110.0
2023-01-27 12:40:00,120.52,120.57,120.37,120.46,13347.0,117.2217,117.2704,117.0758,117.1634,13347.0
2023-01-27 12:50:00,120.46,120.55,120.41,120.44,10847.0,117.1634,117.2509,117.1147,117.1439,10847.0
2023-01-27 13:00:00,120.43,120.46,120.2,120.25,31121.0,117.1342,117.1634,116.9105,116.9591,31121.0
2023-01-27 13:10:00,120.23,120.24,120.04,120.13,23368.0,116.9397,116.9494,116.7549,116.8424,23368.0
2023-01-27 13:20:00,120.12,120.12,119.95,120.01,11336.0,116.8327,116.8327,116.6673,116.7257,11336.0
2023-01-27 13:30:00,120.01,120.12,119.92,120.08,20095.0,116.7257,116.8327,116.6381,116.7938,20095.0
2023-01-27 13:40:00,120.11,120.18,120.01,120.14,12112.0,116.8229,116.891,116.7257,116.8521,12112.0
2023-01-27 13:50:00,120.14,120.21,119.94,120.21,21563.0,116.8521,116.9202,116.6576,116.9202,21563.0
2023-01-27 14:00:00,120.22,120.51,120.2,120.29,93200.0,116.9299,117.212,116.9105,116.998,93200.0
2023-01-27 14:10:00,120.3,120.51,120.26,120.48,25644.0,117.0078,117.212,116.9688,117.1828,25644.0
2023-01-27 14:20:00,120.47,120.5,120.26,120.29,15431.0,117.1731,117.2023,116.9688,116.998,15431.0
2023-01-27 14:30:00,120.32,120.44,120.23,120.44,19728.0,117.0272,117.1439,116.9397,117.1439,19728.0
2023-01-27 14:40:00,120.44,120.51,120.39,120.47,15933.0,117.1439,117.212,117.0953,117.1731,15933.0
2023-01-27 14:50:00,120.48,120.5,120.21,120.28,34004.0,117.1828,117.2023,116.9202,116.9883,34004.0
2023-01-27 15:00:00,120.28,120.51,120.14,120.41,55016.0,116.9883,117.212,116.8521,117.1147,55016.0
2023-01-27 15:10:00,120.4,120.43,120.18,120.3,40327.0,117.105,117.1342,116.891,117.0078,40327.0
2023-01-27 15:20:00,120.31,120.31,119.97,120.08,54586.0,117.0175,117.0175,116.6868,116.7938,54586.0
2023-01-27 15:30:00,120.1,120.3,120.07,120.08,46176.0,116.8132,117.0078,116.784,116.7938,46176.0
2023-01-27 15:40:00,120.09,120.23,119.8,119.82,99159.0,116.8035,116.9397,116.5214,116.5409,99159.0
2023-01-27 15:50:00,119.82,119.84,119.38,119.47,170648.0,116.5409,116.5603,116.1129,116.2005,170648.0
2023-01-30 09:30:00,118.69,119.54,118.25,119.47,61461.0,115.4418,116.2685,115.0139,116.2005,61461.0
2023-01-30 09:40:00,119.47,119.63,119.0,119.2,48520.0,116.2005,116.3561,115.7433,115.9379,48520.0
2023-01-30 09:50:00,119.23,119.49,119.09,119.32,51434.0,115.967,116.2199,115.8309,116.0546,51434.0
2023-01-30 10:00:00,119.36,119.66,119.18,119.64,39109.0,116.0935,116.3853,115.9184,116.3658,39109.0
2023-01-30 10:10:00,119.75,119.81,119.45,119.58,72435.0,116.4728,116.5312,116.181,116.3075,72435.0
2023-01-30 10:20:00,119.56,119.85,119.38,119.42,38466.0,116.288,116.5701,116.1129,116.1518,38466.0
2023-01-30 10:30:00,119.42,119.68,119.28,119.28,19371.0,116.1518,116.4047,116.0157,116.0157,19371.0
2023-01-30 10:40:00,119.28,119.43,119.23,119.38,17894.0,116.0157,116.1616,115.967,116.1129,17894.0
2023-01-30 10:50:00,119.4,119.6,119.36,119.53,19572.0,116.1324,116.3269,116.0935,116.2588,19572.0
2023-01-30 11:00:00,119.5,119.66,119.42,119.57,19236.0,116.2296,116.3853,116.1518,116.2977,19236.0
2023-01-30 11:10:00,119.6,119.95,119.6,119.87,23719.0,116.3269,116.6673,116.3269,116.5895,23719.0
2023-01-30 11:20:00,119.89,119.97,119.7,119.78,21246.0,116.609,116.6868,116.4242,116.502,21246.0
2023-01-30 11:30:00,119.78,119.89,119.55,119.57,13160.0,116.502,116.609,116.2783,116.2977,13160.0
2023-01-30 11:40:00,119.57,119.66,119.51,119.58,10082.0,116.2977,116.3853,116.2394,116.3075,10082.0
2023-01-30 11:50:00,119.58,119.68,119.42,119.66,7952.0,116.3075,116.4047,116.1518,116.3853,7952.0
2023-01-30 12:00:00,119.63,119.63,119.44,119.48,10097.0,116.3561,116.3561,116.1713,116.2102,10097.0
2023-01-30 12:10:00,119.47,119.48,119.39,119.43,12112.0,116.2005,116.2102,116.1227,116.1616,12112.0
2023-01-30 12:20:00,119.42,119.42,119.07,119.13,11751.0,116.1518,116.1518,115.8114,115.8698,11751.0
2023-01-30 12:30:00,119.12,119.13,118.97,119.0,13986.0,115.86,115.8698,115.7141,115.7433,13986.0
2023-01-30 12:40:00,118.99,119.15,118.92,118.98,13081.0,115.7336,115.8892,115.6655,115.7239,13081.0
2023-01-30 12:50:00,118.99,119.16,118.92,118.98,14561.0,115.7336,115.8989,115.6655,115.7239,14561.0
2023-01-30 13:00:00,118.93,118.96,118.78,118.94,17424.0,115.6752,115.7044,115.5293,115.685,17424.0
2023-01-30 13:10:00,118.96,119.26,118.9,119.25,12278.0,115.7044,115.9962,115.6461,115.9865,12278.0
2023-01-30 13:20:00,119.23,119.24,118.99,119.07,9406.0,115.967,115.9768,115.7336,115.8114,9406.0
2023-01-30 13:30:00,119.09,119.51,119.06,119.51,28711.0,115.8309,116.2394,115.8017,116.2394,28711.0
2023-01-30 13:40:00,119.49,119.62,119.33,119.62,6168.0,116.2199,116.3464,116.0643,116.3464,6168.0
2023-01-30 13:50:00,119.61,119.66,119.37,119.39,9884.0,116.3366,116.3853,116.1032,116.1227,9884.0
2023-01-30 14:00:00,119.37,119.41,119.15,119.16,10959.0,116.1032,116.1421,115.8892,115.8989,10959.0
2023-01-30 14:10:00,119.17,119.19,119.06,119.12,20412.0,115.9087,115.9281,115.8017,115.86,20412.0
2023-01-30 14:20:00,119.13,119.22,119.05,119.18,6495.0,115.8698,115.9573,115.792,115.9184,6495.0
2023-01-30 14:30:00,119.17,119.41,119.17,119.36,8040.0,115.9087,116.1421,115.9087,116.0935,8040.0
2023-01-30 14:40:00,119.35,119.41,119.16,119.22,14886.0,116.0837,116.1421,115.8989,115.9573,14886.0
2023-01-30 14:50:00,119.22,119.35,119.15,119.32,13363.0,115.9573,116.0837,115.8892,116.0546,13363.0
2023-01-30 15:00:00,119.31,119.45,119.3,119.34,11383.0,116.0448,116.181,116.0351,116.074,11383.0
2023-01-30 15:10:00,119.33,119.36,119.15,119.25,19842.0,116.0643,116.0935,115.8892,115.9865,19842.0
2023-01-30 15:20:00,119.22,119.24,119.01,119.05,15412.0,115.9573,115.9768,115.7531,115.792,15412.0
2023-01-30 15:30:00,119.06,119.34,119.0,119.23,20828.0,115.8017,116.074,115.7433,115.967,20828.0
2023-01-30 15:40:00,119.22,119.27,119.08,119.15,25628.0,115.9573,116.0059,115.8211,115.8892,25628.0
2023-01-30 15:50:00,119.13,119.32,118.9,118.99,140211.0,115.8698,116.0546,115.6461,115.7336,140211.0
2023-01-31 09:30:00,119.12,119.46,118.79,118.99,30520.0,115.86,116.1907,115.5391,115.7336,30520.0
2023-01-31 09:40:00,118.92,119.12,118.84,119.0,15181.0,115.6655,115.86,115.5877,115.7433,15181.0
2023-01-31 09:50:00,119.0,119.18,118.89,118.95,20322.0,115.7433,115.9184,115.6363,115.6947,20322.0
2023-01-31 10:00:00,118.95,119.06,118.6,118.61,24472.0,115.6947,115.8017,115.3543,115.364,24472.0
2023-01-31 10:10:00,118.6,118.98,118.55,118.97,22098.0,115.3543,115.7239,115.3056,115.7141,22098.0
2023-01-31 10:20:00,118.95,118.95,118.69,118.73,20573.0,115.6947,115.6947,115.4418,115.4807,20573.0
2023-01-31 10:30:00,118.73,118.83,118.68,118.71,18938.0,115.4807,115.578,115.4321,115.4613,18938.0
2023-01-31 10:40:00,118.74,118.85,118.73,118.74,14873.0,115.4904,115.5974,115.4807,115.4904,14873.0
2023-01-31 10:50:00,118.76,118.82,118.72,118.75,16054.0,115.5099,115.5683,115.471,115.5002,16054.0
2023-01-31 11:00:00,118.76,119.11,118.76,118.94,19749.0,115.5099,115.8503,115.5099,115.685,19749.0
2023-01-31 11:10:00,118.91,118.96,118.79,118.81,14543.0,115.6558,115.7044,115.5391,115.5585,14543.0
2023-01-31 11:20:00,118.81,118.94,118.77,118.92,16736.0,115.5585,115.685,115.5196,115.6655,16736.0
2023-01-31 11:30:00,118.91,118.92,118.77,118.78,14156.0,115.6558,115.6655,115.5196,115.5293,14156.0
2023-01-31 11:40:00,118.78,118.92,118.55,118.55,19121.0,115.5293,115.6655,115.3056,115.3056,19121.0
2023-01-31 11:50:00,118.58,118.64,118.49,118.51,16704.0,115.3348,115.3932,115.2473,115.2667,16704.0
2023-01-31 12:00:00,118.49,118.49,118.19,118.37,39772.0,115.2473,115.2473,114.9555,115.1306,39772.0
2023-01-31 12:10:00,118.35,118.46,118.26,118.42,41286.0,115.1111,115.2181,115.0236,115.1792,41286.0
2023-01-31 12:20:00,118.42,118.44,118.27,118.28,17191.0,115.1792,115.1987,115.0333,115.043,17191.0
2023-01-31 12:30:00,118.27,118.29,117.97,118.02,21830.0,115.0333,115.0528,114.7415,114.7901,21830.0
2023-01-31 12:40:00,118.0,118.08,117.76,117.82,63056.0,114.7707,114.8485,114.5373,114.5956,63056.0
2023-01-31 12:50:00,117.84,118.13,117.77,118.09,29713.0,114.6151,114.8971,114.547,114.8582,29713.0
2023-01-31 13:00:00,118.08,118.3,118.04,118.13,26646.0,114.8485,115.0625,114.8096,114.8971,26646.0
2023-01-31 13:10:00,118.13,118.28,118.05,118.28,30178.0,114.8971,115.043,114.8193,115.043,30178.0
2023-01-31 13:20:00,118.27,118.32,118.2,118.3,30221.0,115.0333,115.0819,114.9652,115.0625,30221.0
2023-01-31 13:30:00,118.31,118.5,118.3,118.34,30738.0,115.0722,115.257,115.0625,115.1014,30738.0
2023-01-31 13:40:00,118.34,118.39,118.09,118.11,30061.0,115.1014,115.15,114.8582,114.8777,30061.0
2023-01-31 13:50:00,118.12,118.12,117.92,117.98,28137.0,114.8874,114.8874,114.6929,114.7512,28137.0
2023-01-31 14:00:00,117.97,118.22,117.97,118.15,23033.0,114.7415,114.9847,114.7415,114.9166,23033.0
2023-01-31 14:10:00,118.13,118.23,117.97,117.99,25417.0,114.8971,114.9944,114.7415,114.761,25417.0
2023-01-31 14:20:00,117.99,118.12,117.97,118.01,20747.0,114.761,114.8874,114.7415,114.7804,20747.0
2023-01-31 14:30:00,118.01,118.11,117.99,118.04,22966.0,114.7804,114.8777,114.761,114.8096,22966.0
2023-01-31 14:40:00,118.04,118.23,118.02,118.18,20384.0,114.8096,114.9944,114.7901,114.9458,20384.0
2023-01-31 14:50:00,118.18,118.2,117.95,117.99,22775.0,114.9458,114.9652,114.7221,114.761,22775.0
2023-01-31 15:00:00,117.98,118.02,117.87,118.01,26210.0,114.7512,114.7901,114.6443,114.7804,26210.0
2023-01-31 15:10:00,118.02,118.02,117.79,117.81,30691.0,114.7901,114.7901,114.5664,114.5859,30691.0
2023-01-31 15:20:00,117.82,117.88,117.71,117.79,29392.0,114.5956,114.654,114.4886,114.5664,29392.0
2023-01-31 15:30:00,117.79,117.97,117.72,117.85,39253.0,114.5664,114.7415,114.4984,114.6248,39253.0
2023-01-31 15:40:00,117.83,118.04,117.82,117.94,42916.0,114.6053,114.8096,114.5956,114.7123,42916.0
2023-01-31 15:50:00,117.95,118.19,117.95,118.19,161648.0,114.7221,114.9555,114.7221,114.9555,161648.0
2023-02-01 09:30:00,119.02,119.31,118.01,118.22,81372.0,115.7628,116.0448,114.7804,114.9847,81372.0
2023-02-01 09:40:00,118.14,118.25,117.88,118.09,14069.0,114.9069,115.0139,114.654,114.8582,14069.0
2023-02-01 09:50:00,118.08,118.23,117.95,118.1,46990.0,114.8485,114.9944,114.7221,114.868,46990.0
2023-02-01 10:00:00,118.1,118.1,117.64,117.8,18382.0,114.868,114.868,114.4205,114.5762,18382.0
2023-02-01 10:10:00,117.81,118.05,117.75,117.98,24925.0,114.5859,114.8193,114.5275,114.7512,24925.0
2023-02-01 10:20:00,117.93,118.08,117.87,118.08,15248.0,114.7026,114.8485,114.6443,114.8485,15248.0
2023-02-01 10:30:00,118.07,118.17,117.89,117.94,31451.0,114.8388,114.936,114.6637,114.7123,31451.0
2023-02-01 10:40:00,117.91,117.94,117.63,117.63,17815.0,114.6832,114.7123,114.4108,114.4108,17815.0
2023-02-01 10:50:00,117.65,117.72,117.47,117.65,12801.0,114.4303,114.4984,114.2552,114.4303,12801.0
2023-02-01 11:00:00,117.65,117.72,117.61,117.62,10599.0,114.4303,114.4984,114.3914,114.4011,10599.0
2023-02-01 11:10:00,117.6,117.81,117.54,117.76,25538.0,114.3816,114.5859,114.3233,114.5373,25538.0
2023-02-01 11:20:00,117.76,117.77,117.47,117.56,14315.0,114.5373,114.547,114.2552,114.3427,14315.0
2023-02-01 11:30:00,117.58,117.68,117.37,117.4,9406.0,114.3622,114.4595,114.1579,114.1871,9406.0
2023-02-01 11:40:00,117.4,117.46,117.28,117.34,17091.0,114.1871,114.2455,114.0704,114.1288,17091.0
2023-02-01 11:50:00,117.32,117.32,117.07,117.07,10914.0,114.1093,114.1093,113.8661,113.8661,10914.0
2023-02-01 12:00:00,117.11,117.21,117.03,117.04,10112.0,113.9051,114.0023,113.8272,113.837,10112.0
2023-02-01 12:10:00,117.04,117.09,116.92,116.93,11891.0,113.837,113.8856,113.7203,113.73,11891.0
2023-02-01 12:20:00,116.93,117.04,116.91,116.94,11646.0,113.73,113.837,113.7105,113.7397,11646.0
2023-02-01 12:30:00,116.95,117.0,116.73,116.73,9943.0,113.7494,113.7981,113.5355,113.5355,9943.0
2023-02-01 12:40:00,116.73,116.89,116.7,116.73,11631.0,113.5355,113.6911,113.5063,113.5355,11631.0
2023-02-01 12:50:00,116.74,116.87,116.73,116.76,12190.0,113.5452,113.6716,113.5355,113.5646,12190.0
2023-02-01 13:00:00,116.77,116.83,116.68,116.79,16772.0,113.5744,113.6327,113.4868,113.5938,16772.0
2023-02-01 13:10:00,116.77,116.82,116.69,116.74,11558.0,113.5744,113.623,113.4965,113.5452,11558.0
2023-02-01 13:20:00,116.73,116.87,116.72,116.75,14162.0,113.5355,113.6716,113.5257,113.5549,14162.0
2023-02-01 13:30:00,116.75,116.77,116.6,116.68,16731.0,113.5549,113.5744,113.409,113.4868,16731.0
2023-02-01 13:40:00,116.68,116.73,116.64,116.69,13187.0,113.4868,113.5355,113.4479,113.4965,13187.0
2023-02-01 13:50:00,116.68,116.83,116.67,116.73,17563.0,113.4868,113.6327,113.4771,113.5355,17563.0
2023-02-01 14:00:00,116.73,116.81,116.31,116.73,38228.0,113.5355,113.6133,113.1269,113.5355,38228.0
2023-02-01 14:10:00,116.7,116.84,116.58,116.66,27610.0,113.5063,113.6424,113.3896,113.4674,27610.0
2023-02-01 14:20:00,116.68,116.68,116.5,116.64,19784.0,113.4868,113.4868,113.3117,113.4479,19784.0
2023-02-01 14:30:00,116.66,117.27,116.15,117.22,48694.0,113.4674,114.0607,112.9713,114.012,48694.0
2023-02-01 14:40:00,117.31,117.92,117.14,117.69,50369.0,114.0996,114.6929,113.9342,114.4692,50369.0
2023-02-01 14:50:00,117.69,118.09,117.69,117.98,43638.0,114.4692,114.8582,114.4692,114.7512,43638.0
2023-02-01 15:00:00,117.98,118.73,117.98,118.71,29402.0,114.7512,115.4807,114.7512,115.4613,29402.0
2023-02-01 15:10:00,118.71,118.74,118.43,118.74,27132.0,115.4613,115.4904,115.1889,115.4904,27132.0
2023-02-01 15:20:00,118.72,118.89,118.54,118.59,37248.0,115.471,115.6363,115.2959,115.3445,37248.0
2023-02-01 15:30:00,118.61,119.13,118.61,119.07,48179.0,115.364,115.8698,115.364,115.8114,48179.0
2023-02-01 15:40:00,119.11,119.32,118.77,118.79,70284.0,115.8503,116.0546,115.5196,115.5391,70284.0
2023-02-01 15:50:00,118.77,118.87,118.44,118.51,244244.0,115.5196,115.6169,115.1987,115.2667,244244.0
2023-02-02 09:30:00,118.96,119.21,118.26,118.81,32444.0,115.7044,115.9476,115.0236,115.5585,32444.0
2023-02-02 09:40:00,118.78,118.97,118.55,118.64,20371.0,115.5293,115.7141,115.3056,115.3932,20371.0
2023-02-02 09:50:00,118.61,118.61,118.1,118.22,23245.0,115.364,115.364,114.868,114.9847,23245.0
2023-02-02 10:00:00,118.22,118.24,117.96,118.03,38414.0,114.9847,115.0041,114.7318,114.7999,38414.0
2023-02-02 10:10:00,118.0,118.04,117.66,117.76,27712.0,114.7707,114.8096,114.44,114.5373,27712.0
2023-02-02 10:20:00,117.76,117.78,117.51,117.67,21151.0,114.5373,114.5567,114.2941,114.4497,21151.0
2023-02-02 10:30:00,117.68,117.82,117.58,117.68,47719.0,114.4595,114.5956,114.3622,114.4595,47719.0
2023-02-02 10:40:00,117.71,117.86,117.64,117.77,42721.0,114.4886,114.6345,114.4205,114.547,42721.0
2023-02-02 10:50:00,117.72,118.09,117.72,117.91,53044.0,114.4984,114.8582,114.4984,114.6832,53044.0
2023-02-02 11:00:00,117.89,118.0,117.7,117.74,47924.0,114.6637,114.7707,114.4789,114.5178,47924.0
2023-02-02 11:10:00,117.75,118.0,117.71,117.71,36276.0,114.5275,114.7707,114.4886,114.4886,36276.0
2023-02-02 11:20:00,117.7,117.83,117.44,117.47,22151.0,114.4789,114.6053,114.226,114.2552,22151.0
2023-02-02 11:30:00,117.44,117.82,117.33,117.71,24518.0,114.226,114.5956,114.119,114.4886,24518.0
2023-02-02 11:40:00,117.67,117.85,117.59,117.8,14435.0,114.4497,114.6248,114.3719,114.5762,14435.0
2023-02-02 11:50:00,117.79,117.79,117.6,117.68,31284.0,114.5664,114.5664,114.3816,114.4595,31284.0
2023-02-02 12:00:00,117.68,117.7,117.21,117.23,26396.0,114.4595,114.4789,114.0023,114.0218,26396.0
2023-02-02 12:10:00,117.21,117.21,117.02,117.07,109184.0,114.0023,114.0023,113.8175,113.8661,109184.0
2023-02-02 12:20:00,117.08,117.71,117.03,117.46,43726.0,113.8759,114.4886,113.8272,114.2455,43726.0
2023-02-02 12:30:00,117.46,117.46,117.18,117.21,24625.0,114.2455,114.2455,113.9731,114.0023,24625.0
2023-02-02 12:40:00,117.18,117.28,117.09,117.25,96831.0,113.9731,114.0704,113.8856,114.0412,96831.0
2023-02-02 12:50:00,117.25,117.46,117.14,117.41,68355.0,114.0412,114.2455,113.9342,114.1968,68355.0
2023-02-02 13:00:00,117.39,117.88,117.38,117.64,91023.0,114.1774,114.654,114.1677,114.4205,91023.0
2023-02-02 13:10:00,117.68,117.81,117.52,117.75,44980.0,114.4595,114.5859,114.3038,114.5275,44980.0
2023-02-02 13:20:00,117.75,117.86,117.58,117.65,40417.0,114.5275,114.6345,114.3622,114.4303,40417.0
2023-02-02 13:30:00,117.7,117.72,117.55,117.6,29041.0,114.4789,114.4984,114.333,114.3816,29041.0
2023-02-02 13:40:00,117.59,117.69,117.45,117.63,25835.0,114.3719,114.4692,114.2357,114.4108,25835.0
2023-02-02 13:50:00,117.67,117.67,117.53,117.61,16885.0,114.4497,114.4497,114.3136,114.3914,16885.0
2023-02-02 14:00:00,117.63,117.71,117.46,117.46,35530.0,114.4108,114.4886,114.2455,114.2455,35530.0
2023-02-02 14:10:00,117.46,117.5,117.25,117.31,23195.0,114.2455,114.2844,114.0412,114.0996,23195.0
2023-02-02 14:20:00,117.32,117.4,117.0,117.0,22487.0,114.1093,114.1871,113.7981,113.7981,22487.0
2023-02-02 14:30:00,116.98,117.0,116.63,116.72,40848.0,113.7786,113.7981,113.4382,113.5257,40848.0
2023-02-02 14:40:00,116.71,116.71,116.37,116.5,24340.0,113.516,113.516,113.1853,113.3117,24340.0
2023-02-02 14:50:00,116.48,116.51,116.06,116.18,35863.0,113.2923,113.3215,112.8838,113.0005,35863.0
2023-02-02 15:00:00,116.18,116.53,116.12,116.19,34868.0,113.0005,113.3409,112.9421,113.0102,34868.0
2023-02-02 15:10:00,116.24,116.42,116.19,116.41,41133.0,113.0589,113.2339,113.0102,113.2242,41133.0
2023-02-02 15:20:00,116.42,116.5,116.1,116.27,62131.0,113.2339,113.3117,112.9227,113.088,62131.0
2023-02-02 15:30:00,116.34,116.43,116.15,116.31,52995.0,113.1561,113.2437,112.9713,113.1269,52995.0
2023-02-02 15:40:00,116.33,116.34,115.73,115.73,170263.0,113.1464,113.1561,112.5628,112.5628,170263.0
2023-02-02 15:50:00,115.75,116.34,115.74,116.08,570611.0,112.5823,113.1561,112.5725,112.9032,570611.0
2023-02-03 09:30:00,115.73,116.12,115.36,115.92,48911.0,112.5628,112.9421,112.2029,112.7476,48911.0
2023-02-03 09:40:00,115.97,115.97,115.38,115.38,33754.0,112.7962,112.7962,112.2224,112.2224,33754.0
2023-02-03 09:50:00,115.4,115.56,115.05,115.26,34763.0,112.2418,112.3975,111.9014,112.1057,34763.0
2023-02-03 10:00:00,115.25,115.44,114.79,115.0,44039.0,112.096,112.2808,111.6485,111.8528,44039.0
2023-02-03 10:10:00,115.06,115.45,114.99,115.37,80489.0,111.9112,112.2905,111.8431,112.2127,80489.0
2023-02-03 10:20:00,115.39,115.73,115.38,115.57,36234.0,112.2321,112.5628,112.2224,112.4072,36234.0
2023-02-03 10:30:00,115.57,115.86,115.54,115.69,31842.0,112.4072,112.6893,112.378,112.5239,31842.0
2023-02-03 10:40:00,115.69,115.85,115.61,115.67,79598.0,112.5239,112.6795,112.4461,112.5045,79598.0
2023-02-03 10:50:00,115.65,115.65,115.5,115.55,55806.0,112.485,112.485,112.3391,112.3877,55806.0
2023-02-03 11:00:00,115.55,115.93,115.49,115.67,52864.0,112.3877,112.7573,112.3294,112.5045,52864.0
2023-02-03 11:10:00,115.65,115.66,115.2,115.22,44263.0,112.485,112.4947,112.0473,112.0668,44263.0
2023-02-03 11:20:00,115.23,115.36,115.16,115.25,31812.0,112.0765,112.2029,112.0084,112.096,31812.0
2023-02-03 11:30:00,115.25,115.53,115.21,115.22,66850.0,112.096,112.3683,112.057,112.0668,66850.0
2023-02-03 11:40:00,115.22,115.49,115.17,115.38,24781.0,112.0668,112.3294,112.0181,112.2224,24781.0
2023-02-03 11:50:00,115.35,115.52,115.22,115.28,17391.0,112.1932,112.3586,112.0668,112.1251,17391.0
2023-02-03 12:00:00,115.29,115.55,115.05,115.5,525628.0,112.1349,112.3877,111.9014,112.3391,525628.0
2023-02-03 12:10:00,115.51,115.82,115.51,115.71,56735.0,112.3488,112.6504,112.3488,112.5434,56735.0
2023-02-03 12:20:00,115.73,116.28,115.73,116.16,78420.0,112.5628,113.0978,112.5628,112.981,78420.0
2023-02-03 12:30:00,116.17,116.32,116.02,116.04,52092.0,112.9908,113.1367,112.8449,112.8643,52092.0
2023-02-03 12:40:00,116.08,116.13,115.93,115.97,53872.0,112.9032,112.9519,112.7573,112.7962,53872.0
2023-02-03 12:50:00,115.95,116.03,115.73,115.74,69613.0,112.7768,112.8546,112.5628,112.5725,69613.0
2023-02-03 13:00:00,115.73,115.77,115.42,115.47,37034.0,112.5628,112.6017,112.2613,112.3099,37034.0
2023-02-03 13:10:00,115.45,115.65,115.44,115.65,17072.0,112.2905,112.485,112.2808,112.485,17072.0
2023-02-03 13:20:00,115.62,115.7,115.43,115.46,74306.0,112.4558,112.5336,112.271,112.3002,74306.0
2023-02-03 13:30:00,115.43,115.65,115.27,115.56,55505.0,112.271,112.485,112.1154,112.3975,55505.0
2023-02-03 13:40:00,115.55,115.55,115.02,115.22,36266.0,112.3877,112.3877,111.8722,112.0668,36266.0
2023-02-03 13:50:00,115.23,115.28,115.04,115.28,29774.0,112.0765,112.1251,111.8917,112.1251,29774.0
2023-02-03 14:00:00,115.28,115.36,115.22,115.26,28799.0,112.1251,112.2029,112.0668,112.1057,28799.0
2023-02-03 14:10:00,115.26,115.28,115.07,115.1,29028.0,112.1057,112.1251,111.9209,111.9501,29028.0
2023-02-03 14:20:00,115.12,115.16,114.84,114.97,47601.0,111.9695,112.0084,111.6972,111.8236,47601.0
2023-02-03 14:30:00,114.97,115.22,114.91,115.15,31645.0,111.8236,112.0668,111.7653,111.9987,31645.0
2023-02-03 14:40:00,115.14,115.24,115.08,115.14,27534.0,111.989,112.0862,111.9306,111.989,27534.0
2023-02-03 14:50:00,115.15,115.35,115.04,115.18,30065.0,111.9987,112.1932,111.8917,112.0279,30065.0
2023-02-03 15:00:00,115.18,115.18,114.96,115.15,39339.0,112.0279,112.0279,111.8139,111.9987,39339.0
2023-02-03 15:10:00,115.19,115.45,115.1,115.4,34114.0,112.0376,112.2905,111.9501,112.2418,34114.0
2023-02-03 15:20:00,115.4,115.68,115.38,115.53,35498.0,112.2418,112.5142,112.2224,112.3683,35498.0
2023-02-03 15:30:00,115.51,115.61,115.21,115.23,49954.0,112.3488,112.4461,112.057,112.0765,49954.0
2023-02-03 15:40:00,115.23,115.28,114.91,115.02,76148.0,112.0765,112.1251,111.7653,111.8722,76148.0
2023-02-03 15:50:00,115.02,115.42,114.96,115.31,227118.0,111.8722,112.2613,111.8139,112.1543,227118.0
2023-02-06 09:30:00,115.1,115.97,114.98,115.48,62374.0,111.9501,112.7962,111.8333,112.3197,62374.0
2023-02-06 09:40:00,115.51,115.55,115.14,115.18,27462.0,112.3488,112.3877,111.989,112.0279,27462.0
2023-02-06 09:50:00,115.15,115.26,114.69,114.8,18571.0,111.9987,112.1057,111.5513,111.6583,18571.0
2023-02-06 10:00:00,114.71,115.13,114.68,114.95,18079.0,111.5707,111.9792,111.5416,111.8042,18079.0
2023-02-06 10:10:00,114.95,115.42,114.81,115.41,15300.0,111.8042,112.2613,111.668,112.2516,15300.0
2023-02-06 10:20:00,115.41,115.88,115.41,115.69,29690.0,112.2516,112.7087,112.2516,112.5239,29690.0
2023-02-06 10:30:00,115.69,116.14,115.69,116.02,23329.0,112.5239,112.9616,112.5239,112.8449,23329.0
2023-02-06 10:40:00,116.06,116.29,115.87,116.09,23183.0,112.8838,113.1075,112.699,112.913,23183.0
2023-02-06 10:50:00,116.1,116.37,116.09,116.29,21330.0,112.9227,113.1853,112.913,113.1075,21330.0
2023-02-06 11:00:00,116.34,116.66,116.29,116.56,16916.0,113.1561,113.4674,113.1075,113.3701,16916.0
2023-02-06 11:10:00,116.57,116.76,116.43,116.71,18441.0,113.3798,113.5646,113.2437,113.516,18441.0
2023-02-06 11:20:00,116.72,116.79,116.64,116.68,24341.0,113.5257,113.5938,113.4479,113.4868,24341.0
2023-02-06 11:30:00,116.67,116.76,116.42,116.45,18904.0,113.4771,113.5646,113.2339,113.2631,18904.0
2023-02-06 11:40:00,116.48,116.49,116.25,116.34,15347.0,113.2923,113.302,113.0686,113.1561,15347.0
2023-02-06 11:50:00,116.32,116.33,116.06,116.06,14194.0,113.1367,113.1464,112.8838,112.8838,14194.0
2023-02-06 12:00:00,116.06,116.1,115.94,115.97,21397.0,112.8838,112.9227,112.7671,112.7962,21397.0
2023-02-06 12:10:00,115.98,116.03,115.75,115.75,23577.0,112.806,112.8546,112.5823,112.5823,23577.0
2023-02-06 12:20:00,115.75,116.1,115.75,115.85,24360.0,112.5823,112.9227,112.5823,112.6795,24360.0
2023-02-06 12:30:00,115.84,116.23,115.84,116.16,21454.0,112.6698,113.0491,112.6698,112.981,21454.0
2023-02-06 12:40:00,116.17,116.22,116.12,116.21,14962.0,112.9908,113.0394,112.9421,113.0297,14962.0
2023-02-06 12:50:00,116.2,116.26,116.0,116.04,20189.0,113.02,113.0783,112.8254,112.8643,20189.0
2023-02-06 13:00:00,116.04,116.12,115.97,116.06,31926.0,112.8643,112.9421,112.7962,112.8838,31926.0
2023-02-06 13:10:00,116.08,116.12,115.91,116.06,18392.0,112.9032,112.9421,112.7379,112.8838,18392.0
2023-02-06 13:20:00,116.08,116.23,116.08,116.1,18921.0,112.9032,113.0491,112.9032,112.9227,18921.0
2023-02-06 13:30:00,116.1,116.18,116.0,116.0,21080.0,112.9227,113.0005,112.8254,112.8254,21080.0
2023-02-06 13:40:00,115.97,116.01,115.79,115.83,23862.0,112.7962,112.8352,112.6212,112.6601,23862.0
2023-02-06 13:50:00,115.83,116.04,115.83,115.94,16976.0,112.6601,112.8643,112.6601,112.7671,16976.0
2023-02-06 14:00:00,115.93,116.07,115.89,115.9,27616.0,112.7573,112.8935,112.7184,112.7282,27616.0
2023-02-06 14:10:00,115.9,116.15,115.87,115.94,26347.0,112.7282,112.9713,112.699,112.7671,26347.0
2023-02-06 14:20:00,115.94,116.11,115.9,116.0,28201.0,112.7671,112.9324,112.7282,112.8254,28201.0
2023-02-06 14:30:00,115.99,116.01,115.86,115.89,28648.0,112.8157,112.8352,112.6893,112.7184,28648.0
2023-02-06 14:40:00,115.87,115.87,115.73,115.78,23368.0,112.699,112.699,112.5628,112.6114,23368.0
2023-02-06 14:50:00,115.77,115.84,115.65,115.83,24355.0,112.6017,112.6698,112.485,112.6601,24355.0
2023-02-06 15:00:00,115.83,115.87,115.51,115.61,40832.0,112.6601,112.699,112.3488,112.4461,40832.0
2023-02-06 15:10:00,115.61,115.64,115.46,115.52,28748.0,112.4461,112.4753,112.3002,112.3586,28748.0
2023-02-06 15:20:00,115.52,115.53,115.31,115.33,38650.0,112.3586,112.3683,112.1543,112.1738,38650.0
2023-02-06 15:30:00,115.34,115.56,115.26,115.55,39379.0,112.1835,112.3975,112.1057,112.3877,39379.0
2023-02-06 15:40:00,115.54,115.66,115.48,115.48,57736.0,112.378,112.4947,112.3197,112.3197,57736.0
2023-02-06 15:50:00,115.49,115.78,115.48,115.72,174510.0,112.3294,112.6114,112.3197,112.5531,174510.0
2023-02-07 09:30:00,114.93,114.93,113.74,113.97,44266.0,111.7847,111.7847,110.6273,110.851,44266.0
2023-02-07 09:40:00,113.91,113.92,113.11,113.18,27534.0,110.7926,110.8024,110.0145,110.0826,27534.0
2023-02-07 09:50:00,113.19,113.53,113.02,113.05,29515.0,110.0923,110.423,109.927,109.9562,29515.0
2023-02-07 10:00:00,113.05,113.31,112.87,113.28,23560.0,109.9562,110.209,109.7811,110.1799,23560.0
2023-02-07 10:10:00,113.25,113.26,112.74,112.74,19533.0,110.1507,110.1604,109.6546,109.6546,19533.0
2023-02-07 10:20:00,112.73,112.76,112.36,112.44,32626.0,109.6449,109.6741,109.285,109.3629,32626.0
2023-02-07 10:30:00,112.43,112.49,112.06,112.24,45443.0,109.3531,109.4115,108.9933,109.1683,45443.0
2023-02-07 10:40:00,112.23,112.41,112.03,112.14,32643.0,109.1586,109.3337,108.9641,109.0711,32643.0
2023-02-07 10:50:00,112.14,112.4,112.14,112.23,26999.0,109.0711,109.3239,109.0711,109.1586,26999.0
2023-02-07 11:00:00,112.24,112.61,112.18,112.57,30944.0,109.1683,109.5282,109.11,109.4893,30944.0
2023-02-07 11:10:00,112.58,112.79,112.48,112.65,22390.0,109.499,109.7033,109.4018,109.5671,22390.0
2023-02-07 11:20:00,112.64,112.64,112.35,112.56,23171.0,109.5574,109.5574,109.2753,109.4796,23171.0
2023-02-07 11:30:00,112.56,112.77,112.51,112.73,26934.0,109.4796,109.6838,109.4309,109.6449,26934.0
2023-02-07 11:40:00,112.73,112.79,112.66,112.72,15511.0,109.6449,109.7033,109.5768,109.6352,15511.0
2023-02-07 11:50:00,112.72,112.73,112.53,112.59,20945.0,109.6352,109.6449,109.4504,109.5087,20945.0
2023-02-07 12:00:00,112.59,113.05,112.59,113.05,25478.0,109.5087,109.9562,109.5087,109.9562,25478.0
2023-02-07 12:10:00,113.04,113.06,112.89,112.93,17138.0,109.9464,109.9659,109.8005,109.8394,17138.0
2023-02-07 12:20:00,112.93,112.93,112.54,112.66,38665.0,109.8394,109.8394,109.4601,109.5768,38665.0
2023-02-07 12:30:00,112.66,112.76,112.65,112.66,11265.0,109.5768,109.6741,109.5671,109.5768,11265.0
2023-02-07 12:40:00,112.64,113.39,112.62,113.34,28927.0,109.5574,110.2869,109.5379,110.2382,28927.0
2023-02-07 12:50:00,113.39,113.86,113.31,113.6,51085.0,110.2869,110.744,110.209,110.4911,51085.0
2023-02-07 13:00:00,113.6,113.83,113.47,113.53,37226.0,110.4911,110.7148,110.3647,110.423,37226.0
2023-02-07 13:10:00,113.51,113.63,113.13,113.45,23818.0,110.4036,110.5203,110.034,110.3452,23818.0
2023-02-07 13:20:00,113.42,113.45,112.9,112.9,18605.0,110.316,110.3452,109.8103,109.8103,18605.0
2023-02-07 13:30:00,112.74,112.8,112.32,112.57,16150.0,109.6546,109.713,109.2461,109.4893,16150.0
2023-02-07 13:40:00,112.57,112.84,112.43,112.47,13002.0,109.4893,109.7519,109.3531,109.392,13002.0
2023-02-07 13:50:00,112.42,112.68,112.37,112.66,9650.0,109.3434,109.5963,109.2948,109.5768,9650.0
2023-02-07 14:00:00,112.66,113.33,112.65,113.27,24720.0,109.5768,110.2285,109.5671,110.1701,24720.0
2023-02-07 14:10:00,113.29,113.57,113.24,113.52,30505.0,110.1896,110.4619,110.141,110.4133,30505.0
2023-02-07 14:20:00,113.5,113.53,113.29,113.29,30149.0,110.3938,110.423,110.1896,110.1896,30149.0
2023-02-07 14:30:00,113.29,113.6,113.27,113.58,35107.0,110.1896,110.4911,110.1701,110.4717,35107.0
2023-02-07 14:40:00,113.58,113.64,113.42,113.62,42003.0,110.4717,110.53,110.316,110.5106,42003.0
2023-02-07 14:50:00,113.61,113.74,113.53,113.56,30253.0,110.5008,110.6273,110.423,110.4522,30253.0
2023-02-07 15:00:00,113.59,113.77,113.31,113.39,60348.0,110.4814,110.6565,110.209,110.2869,60348.0
2023-02-07 15:10:00,113.39,113.73,113.39,113.67,59294.0,110.2869,110.6176,110.2869,110.5592,59294.0
2023-02-07 15:20:00,113.69,113.96,113.64,113.95,43663.0,110.5786,110.8413,110.53,110.8315,43663.0
2023-02-07 15:30:00,113.96,113.98,113.68,113.89,55779.0,110.8413,110.8607,110.5689,110.7732,55779.0
2023-02-07 15:40:00,113.88,114.09,113.73,114.08,60933.0,110.7634,110.9677,110.6176,110.958,60933.0
2023-02-07 15:50:00,114.2,114.55,114.19,114.5,235086.0,111.0747,111.4151,111.065,111.3665,235086.0
2023-02-08 09:30:00,113.88,113.88,112.32,112.45,39439.0,110.7634,110.7634,109.2461,109.3726,39439.0
2023-02-08 09:40:00,112.46,112.92,112.21,112.22,31858.0,109.3823,109.8297,109.1391,109.1489,31858.0
2023-02-08 09:50:00,112.24,112.71,111.9,112.71,50954.0,109.1683,109.6255,108.8376,109.6255,50954.0
2023-02-08 10:00:00,112.7,112.88,112.57,112.63,90949.0,109.6157,109.7908,109.4893,109.5477,90949.0
2023-02-08 10:10:00,112.65,112.78,112.42,112.74,31857.0,109.5671,109.6935,109.3434,109.6546,31857.0
2023-02-08 10:20:00,112.75,113.24,112.63,113.22,26449.0,109.6644,110.141,109.5477,110.1215,26449.0
2023-02-08 10:30:00,113.25,113.63,113.17,113.44,33124.0,110.1507,110.5203,110.0729,110.3355,33124.0
2023-02-08 10:40:00,113.48,113.77,113.44,113.71,22197.0,110.3744,110.6565,110.3355,110.5981,22197.0
2023-02-08 10:50:00,113.74,113.76,113.32,113.38,36430.0,110.6273,110.6467,110.2188,110.2771,36430.0
2023-02-08 11:00:00,113.38,113.63,113.31,113.6,20966.0,110.2771,110.5203,110.209,110.4911,20966.0
2023-02-08 11:10:00,113.61,113.73,113.45,113.6,19951.0,110.5008,110.6176,110.3452,110.4911,19951.0
2023-02-08 11:20:00,113.58,113.7,113.24,113.32,11870.0,110.4717,110.5884,110.141,110.2188,11870.0
2023-02-08 11:30:00,113.32,113.38,113.19,113.27,18585.0,110.2188,110.2771,110.0923,110.1701,18585.0
2023-02-08 11:40:00,113.28,113.48,113.16,113.47,12058.0,110.1799,110.3744,110.0632,110.3647,12058.0
2023-02-08 11:50:00,113.52,113.59,113.44,113.56,15056.0,110.4133,110.4814,110.3355,110.4522,15056.0
2023-02-08 12:00:00,113.54,113.55,113.4,113.46,11283.0,110.4328,110.4425,110.2966,110.3549,11283.0
2023-02-08 12:10:00,113.46,113.64,113.4,113.53,13665.0,110.3549,110.53,110.2966,110.423,13665.0
2023-02-08 12:20:00,113.56,113.78,113.56,113.74,12010.0,110.4522,110.6662,110.4522,110.6273,12010.0
2023-02-08 12:30:00,113.75,113.88,113.68,113.68,18131.0,110.637,110.7634,110.5689,110.5689,18131.0
2023-02-08 12:40:00,113.68,113.77,113.63,113.77,14700.0,110.5689,110.6565,110.5203,110.6565,14700.0
2023-02-08 12:50:00,113.77,113.8,113.64,113.69,25154.0,110.6565,110.6856,110.53,110.5786,25154.0
2023-02-08 13:00:00,113.71,114.02,113.71,113.92,16291.0,110.5981,110.8996,110.5981,110.8024,16291.0
2023-02-08 13:10:00,113.9,114.14,113.82,114.06,14427.0,110.7829,111.0163,110.7051,110.9385,14427.0
2023-02-08 13:20:00,114.09,114.12,113.62,113.62,16539.0,110.9677,110.9969,110.5106,110.5106,16539.0
2023-02-08 13:30:00,113.65,113.74,113.51,113.63,13819.0,110.5397,110.6273,110.4036,110.5203,13819.0
2023-02-08 13:40:00,113.67,113.69,113.52,113.53,16239.0,110.5592,110.5786,110.4133,110.423,16239.0
2023-02-08 13:50:00,113.51,113.57,113.42,113.57,25335.0,110.4036,110.4619,110.316,110.4619,25335.0
2023-02-08 14:00:00,113.57,113.57,113.3,113.32,15097.0,110.4619,110.4619,110.1993,110.2188,15097.0
2023-02-08 14:10:00,113.31,113.71,113.3,113.54,13839.0,110.209,110.5981,110.1993,110.4328,13839.0
2023-02-08 14:20:00,113.56,113.56,113.27,113.3,17142.0,110.4522,110.4522,110.1701,110.1993,17142.0
2023-02-08 14:30:00,113.34,113.54,113.32,113.49,23649.0,110.2382,110.4328,110.2188,110.3841,23649.0
2023-02-08 14:40:00,113.5,113.75,113.34,113.72,29453.0,110.3938,110.637,110.2382,110.6078,29453.0
2023-02-08 14:50:00,113.73,114.21,113.72,114.16,47256.0,110.6176,111.0844,110.6078,111.0358,47256.0
2023-02-08 15:00:00,114.16,114.25,113.99,114.11,43306.0,111.0358,111.1233,110.8704,110.9872,43306.0
2023-02-08 15:10:00,114.12,114.13,114.02,114.06,66589.0,110.9969,111.0066,110.8996,110.9385,66589.0
2023-02-08 15:20:00,114.06,114.15,114.03,114.12,49421.0,110.9385,111.0261,110.9093,110.9969,49421.0
2023-02-08 15:30:00,114.12,114.36,114.03,114.32,77457.0,110.9969,111.2303,110.9093,111.1914,77457.0
2023-02-08 15:40:00,114.32,114.4,114.2,114.25,132718.0,111.1914,111.2692,111.0747,111.1233,132718.0
2023-02-08 15:50:00,114.26,114.5,114.15,114.49,238594.0,111.133,111.3665,111.0261,111.3568,238594.0
2023-02-09 09:30:00,115.79,117.04,115.68,117.0,70156.0,112.6212,113.837,112.5142,113.7981,70156.0
2023-02-09 09:40:00,116.98,116.98,116.23,116.31,29341.0,113.7786,113.7786,113.0491,113.1269,29341.0
2023-02-09 09:50:00,116.37,116.41,116.02,116.2,31792.0,113.1853,113.2242,112.8449,113.02,31792.0
2023-02-09 10:00:00,116.21,116.34,116.06,116.06,15777.0,113.0297,113.1561,112.8838,112.8838,15777.0
2023-02-09 10:10:00,116.07,116.14,115.9,116.06,17876.0,112.8935,112.9616,112.7282,112.8838,17876.0
2023-02-09 10:20:00,116.06,116.29,116.05,116.09,16768.0,112.8838,113.1075,112.8741,112.913,16768.0
2023-02-09 10:30:00,116.06,116.28,116.05,116.07,16526.0,112.8838,113.0978,112.8741,112.8935,16526.0
2023-02-09 10:40:00,116.1,116.13,115.93,116.01,11790.0,112.9227,112.9519,112.7573,112.8352,11790.0
2023-02-09 10:50:00,116.05,116.3,115.96,116.2,15760.0,112.8741,113.1172,112.7865,113.02,15760.0
2023-02-09 11:00:00,116.24,116.35,116.06,116.26,20662.0,113.0589,113.1658,112.8838,113.0783,20662.0
2023-02-09 11:10:00,116.26,116.28,116.15,116.19,14437.0,113.0783,113.0978,112.9713,113.0102,14437.0
2023-02-09 11:20:00,116.19,116.23,115.89,116.0,17217.0,113.0102,113.0491,112.7184,112.8254,17217.0
2023-02-09 11:30:00,115.98,116.01,115.81,115.92,10598.0,112.806,112.8352,112.6406,112.7476,10598.0
2023-02-09 11:40:00,115.91,115.95,115.57,115.57,29882.0,112.7379,112.7768,112.4072,112.4072,29882.0
2023-02-09 11:50:00,115.57,115.57,115.24,115.48,44753.0,112.4072,112.4072,112.0862,112.3197,44753.0
2023-02-09 12:00:00,115.46,115.84,115.46,115.82,10462.0,112.3002,112.6698,112.3002,112.6504,10462.0
2023-02-09 12:10:00,115.89,116.14,115.88,116.02,10006.0,112.7184,112.9616,112.7087,112.8449,10006.0
2023-02-09 12:20:00,116.05,116.2,115.99,116.1,15863.0,112.8741,113.02,112.8157,112.9227,15863.0
2023-02-09 12:30:00,116.08,116.08,115.53,115.56,15282.0,112.9032,112.9032,112.3683,112.3975,15282.0
2023-02-09 12:40:00,115.55,115.79,115.47,115.48,11121.0,112.3877,112.6212,112.3099,112.3197,11121.0
2023-02-09 12:50:00,115.46,115.81,115.46,115.8,8747.0,112.3002,112.6406,112.3002,112.6309,8747.0
2023-02-09 13:00:00,115.82,115.87,115.66,115.77,12337.0,112.6504,112.699,112.4947,112.6017,12337.0
2023-02-09 13:10:00,115.79,115.83,115.59,115.78,6798.0,112.6212,112.6601,112.4266,112.6114,6798.0
2023-02-09 13:20:00,115.79,115.89,115.73,115.78,12694.0,112.6212,112.7184,112.5628,112.6114,12694.0
2023-02-09 13:30:00,115.76,116.04,115.71,115.73,14374.0,112.592,112.8643,112.5434,112.5628,14374.0
2023-02-09 13:40:00,115.71,115.82,115.62,115.82,10854.0,112.5434,112.6504,112.4558,112.6504,10854.0
2023-02-09 13:50:00,115.82,115.94,115.76,115.91,14646.0,112.6504,112.7671,112.592,112.7379,14646.0
2023-02-09 14:00:00,115.91,115.96,115.64,115.8,21506.0,112.7379,112.7865,112.4753,112.6309,21506.0
2023-02-09 14:10:00,115.8,115.82,115.58,115.64,14277.0,112.6309,112.6504,112.4169,112.4753,14277.0
2023-02-09 14:20:00,115.66,115.75,115.52,115.66,12137.0,112.4947,112.5823,112.3586,112.4947,12137.0
2023-02-09 14:30:00,115.64,115.69,115.34,115.46,19126.0,112.4753,112.5239,112.1835,112.3002,19126.0
2023-02-09 14:40:00,115.46,115.64,115.45,115.61,13821.0,112.3002,112.4753,112.2905,112.4461,13821.0
2023-02-09 14:50:00,115.6,115.72,115.51,115.65,18724.0,112.4364,112.5531,112.3488,112.485,18724.0
2023-02-09 15:00:00,115.67,115.67,115.4,115.54,20285.0,112.5045,112.5045,112.2418,112.378,20285.0
2023-02-09 15:10:00,115.52,115.54,115.29,115.38,16737.0,112.3586,112.378,112.1349,112.2224,16737.0
2023-02-09 15:20:00,115.36,115.41,115.18,115.18,27602.0,112.2029,112.2516,112.0279,112.0279,27602.0
2023-02-09 15:30:00,115.17,115.19,114.9,115.05,29838.0,112.0181,112.0376,111.7555,111.9014,29838.0
2023-02-09 15:40:00,115.07,115.35,115.01,115.31,39805.0,111.9209,112.1932,111.8625,112.1543,39805.0
2023-02-09 15:50:00,115.33,115.55,114.97,115.04,238034.0,112.1738,112.3877,111.8236,111.8917,238034.0
2023-02-10 09:30:00,114.75,114.76,113.76,114.76,26518.0,111.6096,111.6194,110.6467,111.6194,26518.0
2023-02-10 09:40:00,114.73,114.78,114.5,114.62,9574.0,111.5902,111.6388,111.3665,111.4832,9574.0
2023-02-10 09:50:00,114.61,114.74,114.47,114.67,9097.0,111.4735,111.5999,111.3373,111.5318,9097.0
2023-02-10 10:00:00,114.61,114.76,114.38,114.71,11165.0,111.4735,111.6194,111.2498,111.5707,11165.0
2023-02-10 10:10:00,114.77,115.27,114.77,115.05,15728.0,111.6291,112.1154,111.6291,111.9014,15728.0
2023-02-10 10:20:00,115.1,115.13,114.9,115.01,10035.0,111.9501,111.9792,111.7555,111.8625,10035.0
2023-02-10 10:30:00,114.96,114.98,114.77,114.84,19224.0,111.8139,111.8333,111.6291,111.6972,19224.0
2023-02-10 10:40:00,114.82,114.94,114.72,114.79,11106.0,111.6777,111.7944,111.5805,111.6485,11106.0
2023-02-10 10:50:00,114.8,114.83,114.53,114.6,9114.0,111.6583,111.6874,111.3957,111.4637,9114.0
2023-02-10 11:00:00,114.63,114.98,114.61,114.9,17500.0,111.4929,111.8333,111.4735,111.7555,17500.0
2023-02-10 11:10:00,114.87,114.94,114.69,114.9,8361.0,111.7264,111.7944,111.5513,111.7555,8361.0
2023-02-10 11:20:00,114.9,114.98,114.84,114.98,8520.0,111.7555,111.8333,111.6972,111.8333,8520.0
2023-02-10 11:30:00,114.96,115.08,114.82,114.96,11128.0,111.8139,111.9306,111.6777,111.8139,11128.0
2023-02-10 11:40:00,114.95,115.09,114.72,114.76,7609.0,111.8042,111.9403,111.5805,111.6194,7609.0
2023-02-10 11:50:00,114.75,114.95,114.68,114.72,14722.0,111.6096,111.8042,111.5416,111.5805,14722.0
2023-02-10 12:00:00,114.7,114.77,114.57,114.76,12778.0,111.561,111.6291,111.4346,111.6194,12778.0
2023-02-10 12:10:00,114.77,114.77,114.55,114.67,6221.0,111.6291,111.6291,111.4151,111.5318,6221.0
2023-02-10 12:20:00,114.65,114.69,114.56,114.65,6387.0,111.5124,111.5513,111.4248,111.5124,6387.0
2023-02-10 12:30:00,114.64,114.84,114.63,114.84,5694.0,111.5026,111.6972,111.4929,111.6972,5694.0
2023-02-10 12:40:00,114.84,114.97,114.84,114.88,8857.0,111.6972,111.8236,111.6972,111.7361,8857.0
2023-02-10 12:50:00,114.9,114.97,114.83,114.92,5742.0,111.7555,111.8236,111.6874,111.775,5742.0
2023-02-10 13:00:00,114.84,114.91,114.81,114.87,6687.0,111.6972,111.7653,111.668,111.7264,6687.0
2023-02-10 13:10:00,114.87,115.25,114.87,115.23,13015.0,111.7264,112.096,111.7264,112.0765,13015.0
2023-02-10 13:20:00,115.25,115.32,115.15,115.15,11065.0,112.096,112.164,111.9987,111.9987,11065.0
2023-02-10 13:30:00,115.1,115.21,115.03,115.16,12007.0,111.9501,112.057,111.882,112.0084,12007.0
2023-02-10 13:40:00,115.13,115.22,115.06,115.17,10102.0,111.9792,112.0668,111.9112,112.0181,10102.0
2023-02-10 13:50:00,115.17,115.25,115.05,115.2,26667.0,112.0181,112.096,111.9014,112.0473,26667.0
2023-02-10 14:00:00,115.2,115.22,114.93,114.98,11530.0,112.0473,112.0668,111.7847,111.8333,11530.0
2023-02-10 14:10:00,114.98,115.14,114.98,115.05,12176.0,111.8333,111.989,111.8333,111.9014,12176.0
2023-02-10 14:20:00,115.05,115.06,114.86,114.9,13175.0,111.9014,111.9112,111.7166,111.7555,13175.0
2023-02-10 14:30:00,114.88,115.04,114.85,114.97,13335.0,111.7361,111.8917,111.7069,111.8236,13335.0
2023-02-10 14:40:00,114.96,115.05,114.94,115.03,10178.0,111.8139,111.9014,111.7944,111.882,10178.0
2023-02-10 14:50:00,115.03,115.15,115.02,115.12,13213.0,111.882,111.9987,111.8722,111.9695,13213.0
2023-02-10 15:00:00,115.12,115.26,114.96,115.01,26721.0,111.9695,112.1057,111.8139,111.8625,26721.0
2023-02-10 15:10:00,115.02,115.02,114.86,114.97,17712.0,111.8722,111.8722,111.7166,111.8236,17712.0
2023-02-10 15:20:00,114.96,115.02,114.76,114.82,21829.0,111.8139,111.8722,111.6194,111.6777,21829.0
2023-02-10 15:30:00,114.81,114.96,114.77,114.96,29702.0,111.668,111.8139,111.6291,111.8139,29702.0
2023-02-10 15:40:00,114.96,115.17,114.87,115.17,44784.0,111.8139,112.0181,111.7264,112.0181,44784.0
2023-02-10 15:50:00,115.14,115.25,114.97,115.19,125571.0,111.989,112.096,111.8236,112.0376,125571.0
2023-02-13 09:30:00,115.75,115.81,115.11,115.75,39999.0,112.5823,112.6406,111.9598,112.5823,39999.0
2023-02-13 09:40:00,115.83,116.04,115.69,115.89,13710.0,112.6601,112.8643,112.5239,112.7184,13710.0
2023-02-13 09:50:00,115.92,116.34,115.92,116.34,9169.0,112.7476,113.1561,112.7476,113.1561,9169.0
2023-02-13 10:00:00,116.34,116.52,116.05,116.09,32029.0,113.1561,113.3312,112.8741,112.913,32029.0
2023-02-13 10:10:00,116.07,116.39,116.03,116.19,16929.0,112.8935,113.2048,112.8546,113.0102,16929.0
2023-02-13 10:20:00,116.17,116.54,116.17,116.53,6755.0,112.9908,113.3506,112.9908,113.3409,6755.0
2023-02-13 10:30:00,116.55,116.75,116.45,116.67,24253.0,113.3604,113.5549,113.2631,113.4771,24253.0
2023-02-13 10:40:00,116.62,116.75,116.52,116.75,6866.0,113.4285,113.5549,113.3312,113.5549,6866.0
2023-02-13 10:50:00,116.76,117.05,116.75,116.97,18035.0,113.5646,113.8467,113.5549,113.7689,18035.0
2023-02-13 11:00:00,117.0,117.09,116.88,117.03,14853.0,113.7981,113.8856,113.6813,113.8272,14853.0
2023-02-13 11:10:00,117.03,117.11,116.93,116.93,11061.0,113.8272,113.9051,113.73,113.73,11061.0
2023-02-13 11:20:00,116.91,116.92,116.74,116.87,27728.0,113.7105,113.7203,113.5452,113.6716,27728.0
2023-02-13 11:30:00,116.88,116.92,116.73,116.88,10318.0,113.6813,113.7203,113.5355,113.6813,10318.0
2023-02-13 11:40:00,116.9,117.19,116.89,117.16,10079.0,113.7008,113.9829,113.6911,113.9537,10079.0
2023-02-13 11:50:00,117.13,117.15,116.96,116.97,11614.0,113.9245,113.944,113.7592,113.7689,11614.0
2023-02-13 12:00:00,116.95,117.17,116.95,117.14,13655.0,113.7494,113.9634,113.7494,113.9342,13655.0
2023-02-13 12:10:00,117.12,117.2,117.06,117.13,15905.0,113.9148,113.9926,113.8564,113.9245,15905.0
2023-02-13 12:20:00,117.11,117.19,117.02,117.13,20159.0,113.9051,113.9829,113.8175,113.9245,20159.0
2023-02-13 12:30:00,117.14,117.17,116.94,116.95,18204.0,113.9342,113.9634,113.7397,113.7494,18204.0
2023-02-13 12:40:00,116.96,117.1,116.85,117.09,16199.0,113.7592,113.8953,113.6522,113.8856,16199.0
2023-02-13 12:50:00,117.07,117.07,116.63,116.64,8366.0,113.8661,113.8661,113.4382,113.4479,8366.0
2023-02-13 13:00:00,116.63,116.73,116.55,116.72,10051.0,113.4382,113.5355,113.3604,113.5257,10051.0
2023-02-13 13:10:00,116.71,116.76,116.58,116.76,8121.0,113.516,113.5646,113.3896,113.5646,8121.0
2023-02-13 13:20:00,116.76,116.85,116.74,116.76,11504.0,113.5646,113.6522,113.5452,113.5646,11504.0
2023-02-13 13:30:00,116.8,116.96,116.79,116.93,9165.0,113.6035,113.7592,113.5938,113.73,9165.0
2023-02-13 13:40:00,116.92,116.92,116.76,116.88,7627.0,113.7203,113.7203,113.5646,113.6813,7627.0
2023-02-13 13:50:00,116.86,116.92,116.78,116.85,7429.0,113.6619,113.7203,113.5841,113.6522,7429.0
2023-02-13 14:00:00,116.86,117.02,116.78,116.93,11096.0,113.6619,113.8175,113.5841,113.73,11096.0
2023-02-13 14:10:00,116.93,116.93,116.77,116.82,7219.0,113.73,113.73,113.5744,113.623,7219.0
2023-02-13 14:20:00,116.82,116.83,116.74,116.77,12114.0,113.623,113.6327,113.5452,113.5744,12114.0
2023-02-13 14:30:00,116.78,116.8,116.53,116.56,18858.0,113.5841,113.6035,113.3409,113.3701,18858.0
2023-02-13 14:40:00,116.58,116.87,116.54,116.59,25292.0,113.3896,113.6716,113.3506,113.3993,25292.0
2023-02-13 14:50:00,116.56,116.88,116.56,116.81,7569.0,113.3701,113.6813,113.3701,113.6133,7569.0
2023-02-13 15:00:00,116.79,116.79,116.58,116.73,15005.0,113.5938,113.5938,113.3896,113.5355,15005.0
2023-02-13 15:10:00,116.71,116.79,116.67,116.74,10587.0,113.516,113.5938,113.4771,113.5452,10587.0
2023-02-13 15:20:00,116.74,116.89,116.72,116.8,27002.0,113.5452,113.6911,113.5257,113.6035,27002.0
2023-02-13 15:30:00,116.8,116.83,116.64,116.79,22746.0,113.6035,113.6327,113.4479,113.5938,22746.0
2023-02-13 15:40:00,116.79,117.0,116.78,116.98,28164.0,113.5938,113.7981,113.5841,113.7786,28164.0
2023-02-13 15:50:00,116.96,116.96,116.65,116.79,140081.0,113.7592,113.7592,113.4576,113.5938,140081.0
2023-02-14 09:30:00,116.78,116.89,116.22,116.77,34388.0,113.5841,113.6911,113.0394,113.5744,34388.0
2023-02-14 09:40:00,116.75,116.94,116.66,116.75,15817.0,113.5549,113.7397,113.4674,113.5549,15817.0
2023-02-14 09:50:00,116.72,117.04,116.72,116.84,11601.0,113.5257,113.837,113.5257,113.6424,11601.0
2023-02-14 10:00:00,116.86,117.19,116.85,117.1,11721.0,113.6619,113.9829,113.6522,113.8953,11721.0
2023-02-14 10:10:00,117.12,117.33,117.1,117.17,10757.0,113.9148,114.119,113.8953,113.9634,10757.0
2023-02-14 10:20:00,117.17,117.26,116.91,116.91,9629.0,113.9634,114.0509,113.7105,113.7105,9629.0
2023-02-14 10:30:00,116.94,117.03,116.34,116.34,16943.0,113.7397,113.8272,113.1561,113.1561,16943.0
2023-02-14 10:40:00,116.3,116.44,116.08,116.17,36059.0,113.1172,113.2534,112.9032,112.9908,36059.0
2023-02-14 10:50:00,116.17,116.25,115.82,115.98,20695.0,112.9908,113.0686,112.6504,112.806,20695.0
2023-02-14 11:00:00,115.99,116.13,115.89,115.91,30592.0,112.8157,112.9519,112.7184,112.7379,30592.0
2023-02-14 11:10:00,115.93,116.28,115.82,116.27,57741.0,112.7573,113.0978,112.6504,113.088,57741.0
2023-02-14 11:20:00,116.27,116.27,115.41,115.51,16914.0,113.088,113.088,112.2516,112.3488,16914.0
2023-02-14 11:30:00,115.51,115.51,114.94,115.16,25485.0,112.3488,112.3488,111.7944,112.0084,25485.0
2023-02-14 11:40:00,115.1,115.34,115.02,115.33,25236.0,111.9501,112.1835,111.8722,112.1738,25236.0
2023-02-14 11:50:00,115.33,115.39,115.1,115.23,19765.0,112.1738,112.2321,111.9501,112.0765,19765.0
2023-02-14 12:00:00,115.18,115.63,115.18,115.6,15017.0,112.0279,112.4656,112.0279,112.4364,15017.0
2023-02-14 12:10:00,115.61,115.9,115.61,115.89,15667.0,112.4461,112.7282,112.4461,112.7184,15667.0
2023-02-14 12:20:00,115.89,116.23,115.89,116.2,8550.0,112.7184,113.0491,112.7184,113.02,8550.0
2023-02-14 12:30:00,116.18,116.21,116.08,116.15,10468.0,113.0005,113.0297,112.9032,112.9713,10468.0
2023-02-14 12:40:00,116.13,116.28,116.04,116.25,9388.0,112.9519,113.0978,112.8643,113.0686,9388.0
2023-02-14 12:50:00,116.23,116.27,116.1,116.21,12355.0,113.0491,113.088,112.9227,113.0297,12355.0
2023-02-14 13:00:00,116.2,116.54,116.2,116.4,17217.0,113.02,113.3506,113.02,113.2145,17217.0
2023-02-14 13:10:00,116.42,116.67,116.24,116.46,11907.0,113.2339,113.4771,113.0589,113.2728,11907.0
2023-02-14 13:20:00,116.45,116.45,116.2,116.29,11642.0,113.2631,113.2631,113.02,113.1075,11642.0
2023-02-14 13:30:00,116.27,116.33,116.23,116.31,11923.0,113.088,113.1464,113.0491,113.1269,11923.0
2023-02-14 13:40:00,116.32,116.38,116.18,116.28,10739.0,113.1367,113.195,113.0005,113.0978,10739.0
2023-02-14 13:50:00,116.28,116.29,116.18,116.21,9643.0,113.0978,113.1075,113.0005,113.0297,9643.0
2023-02-14 14:00:00,116.21,116.34,115.96,116.05,17910.0,113.0297,113.1561,112.7865,112.8741,17910.0
2023-02-14 14:10:00,116.07,116.24,116.07,116.23,8648.0,112.8935,113.0589,112.8935,113.0491,8648.0
2023-02-14 14:20:00,116.23,116.3,116.14,116.16,9641.0,113.0491,113.1172,112.9616,112.981,9641.0
2023-02-14 14:30:00,116.18,116.41,116.18,116.39,13755.0,113.0005,113.2242,113.0005,113.2048,13755.0
2023-02-14 14:40:00,116.39,116.5,116.29,116.36,16087.0,113.2048,113.3117,113.1075,113.1756,16087.0
2023-02-14 14:50:00,116.36,116.47,116.21,116.46,33750.0,113.1756,113.2826,113.0297,113.2728,33750.0
2023-02-14 15:00:00,116.48,116.71,116.44,116.69,32824.0,113.2923,113.516,113.2534,113.4965,32824.0
2023-02-14 15:10:00,116.67,116.78,116.55,116.72,32517.0,113.4771,113.5841,113.3604,113.5257,32517.0
2023-02-14 15:20:00,116.73,116.85,116.68,116.71,44848.0,113.5355,113.6522,113.4868,113.516,44848.0
2023-02-14 15:30:00,116.7,116.77,116.54,116.73,33746.0,113.5063,113.5744,113.3506,113.5355,33746.0
2023-02-14 15:40:00,116.71,116.87,116.67,116.87,61507.0,113.516,113.6716,113.4771,113.6716,61507.0
2023-02-14 15:50:00,116.85,116.96,116.64,116.75,167376.0,113.6522,113.7592,113.4479,113.5549,167376.0
2023-02-15 09:30:00,115.88,116.22,115.44,115.7,45378.0,112.7087,113.0394,112.2808,112.5336,45378.0
2023-02-15 09:40:00,115.75,115.87,115.46,115.62,21291.0,112.5823,112.699,112.3002,112.4558,21291.0
2023-02-15 09:50:00,115.65,115.75,115.17,115.35,20351.0,112.485,112.5823,112.0181,112.1932,20351.0
2023-02-15 10:00:00,115.36,115.85,115.24,115.69,22831.0,112.2029,112.6795,112.0862,112.5239,22831.0
2023-02-15 10:10:00,115.69,116.03,115.51,115.97,13024.0,112.5239,112.8546,112.3488,112.7962,13024.0
2023-02-15 10:20:00,115.98,116.03,115.75,115.84,11154.0,112.806,112.8546,112.5823,112.6698,11154.0
2023-02-15 10:30:00,115.8,116.02,115.66,115.92,23533.0,112.6309,112.8449,112.4947,112.7476,23533.0
2023-02-15 10:40:00,115.91,116.17,115.9,116.05,13026.0,112.7379,112.9908,112.7282,112.8741,13026.0
2023-02-15 10:50:00,116.03,116.25,115.97,116.06,15947.0,112.8546,113.0686,112.7962,112.8838,15947.0
2023-02-15 11:00:00,116.04,116.54,116.02,116.47,12996.0,112.8643,113.3506,112.8449,113.2826,12996.0
2023-02-15 11:10:00,116.52,116.61,116.45,116.46,10429.0,113.3312,113.4187,113.2631,113.2728,10429.0
2023-02-15 11:20:00,116.46,116.52,116.36,116.48,12265.0,113.2728,113.3312,113.1756,113.2923,12265.0
2023-02-15 11:30:00,116.49,116.49,116.25,116.38,12101.0,113.302,113.302,113.0686,113.195,12101.0
2023-02-15 11:40:00,116.37,116.62,116.36,116.61,8643.0,113.1853,113.4285,113.1756,113.4187,8643.0
2023-02-15 11:50:00,116.65,116.7,116.57,116.6,9371.0,113.4576,113.5063,113.3798,113.409,9371.0
2023-02-15 12:00:00,116.6,116.68,116.39,116.46,12771.0,113.409,113.4868,113.2048,113.2728,12771.0
2023-02-15 12:10:00,116.45,116.54,116.27,116.33,7974.0,113.2631,113.3506,113.088,113.1464,7974.0
2023-02-15 12:20:00,116.3,116.49,116.25,116.3,9006.0,113.1172,113.302,113.0686,113.1172,9006.0
2023-02-15 12:30:00,116.31,116.42,116.3,116.34,7503.0,113.1269,113.2339,113.1172,113.1561,7503.0
2023-02-15 12:40:00,116.35,116.54,116.31,116.51,7683.0,113.1658,113.3506,113.1269,113.3215,7683.0
2023-02-15 12:50:00,116.5,116.62,116.48,116.6,7027.0,113.3117,113.4285,113.2923,113.409,7027.0
2023-02-15 13:00:00,116.63,116.71,116.56,116.71,7171.0,113.4382,113.516,113.3701,113.516,7171.0
2023-02-15 13:10:00,116.73,116.77,116.66,116.71,7792.0,113.5355,113.5744,113.4674,113.516,7792.0
2023-02-15 13:20:00,116.72,116.82,116.72,116.81,8914.0,113.5257,113.623,113.5257,113.6133,8914.0
2023-02-15 13:30:00,116.79,116.86,116.75,116.84,8617.0,113.5938,113.6619,113.5549,113.6424,8617.0
2023-02-15 13:40:00,116.87,116.89,116.82,116.86,7475.0,113.6716,113.6911,113.623,113.6619,7475.0
2023-02-15 13:50:00,116.87,116.98,116.84,116.94,8379.0,113.6716,113.7786,113.6424,113.7397,8379.0
2023-02-15 14:00:00,116.93,116.98,116.78,116.95,15496.0,113.73,113.7786,113.5841,113.7494,15496.0
2023-02-15 14:10:00,116.96,116.96,116.76,116.81,20384.0,113.7592,113.7592,113.5646,113.6133,20384.0
2023-02-15 14:20:00,116.81,116.96,116.8,116.96,11869.0,113.6133,113.7592,113.6035,113.7592,11869.0
2023-02-15 14:30:00,116.99,117.12,116.94,117.11,8900.0,113.7883,113.9148,113.7397,113.9051,8900.0
2023-02-15 14:40:00,117.1,117.25,117.09,117.13,11742.0,113.8953,114.0412,113.8856,113.9245,11742.0
2023-02-15 14:50:00,117.13,117.15,116.85,116.87,25523.0,113.9245,113.944,113.6522,113.6716,25523.0
2023-02-15 15:00:00,116.88,116.92,116.82,116.84,26479.0,113.6813,113.7203,113.623,113.6424,26479.0
2023-02-15 15:10:00,116.81,116.81,116.55,116.61,23579.0,113.6133,113.6133,113.3604,113.4187,23579.0
2023-02-15 15:20:00,116.61,116.63,116.47,116.49,26171.0,113.4187,113.4382,113.2826,113.302,26171.0
2023-02-15 15:30:00,116.5,116.6,116.39,116.45,27907.0,113.3117,113.409,113.2048,113.2631,27907.0
2023-02-15 15:40:00,116.45,116.49,116.26,116.29,40385.0,113.2631,113.302,113.0783,113.1075,40385.0
2023-02-15 15:50:00,116.3,116.64,116.21,116.62,134677.0,113.1172,113.4479,113.0297,113.4285,134677.0
2023-02-16 09:30:00,115.03,115.67,114.89,115.24,116354.0,111.882,112.5045,111.7458,112.0862,116354.0
2023-02-16 09:40:00,115.13,115.35,114.86,114.92,39696.0,111.9792,112.1932,111.7166,111.775,39696.0
2023-02-16 09:50:00,114.91,115.03,114.53,114.79,23051.0,111.7653,111.882,111.3957,111.6485,23051.0
2023-02-16 10:00:00,114.75,115.12,114.75,115.04,34766.0,111.6096,111.9695,111.6096,111.8917,34766.0
2023-02-16 10:10:00,115.08,115.76,115.07,115.55,19007.0,111.9306,112.592,111.9209,112.3877,19007.0
2023-02-16 10:20:00,115.61,115.61,115.39,115.58,21787.0,112.4461,112.4461,112.2321,112.4169,21787.0
2023-02-16 10:30:00,115.59,115.8,115.54,115.8,23560.0,112.4266,112.6309,112.378,112.6309,23560.0
2023-02-16 10:40:00,115.82,116.05,115.78,116.0,17049.0,112.6504,112.8741,112.6114,112.8254,17049.0
2023-02-16 10:50:00,116.0,116.12,115.88,115.99,22889.0,112.8254,112.9421,112.7087,112.8157,22889.0
2023-02-16 11:00:00,116.01,116.1,115.89,116.08,13679.0,112.8352,112.9227,112.7184,112.9032,13679.0
2023-02-16 11:10:00,116.09,116.21,116.01,116.21,10272.0,112.913,113.0297,112.8352,113.0297,10272.0
2023-02-16 11:20:00,116.21,116.51,116.19,116.47,23812.0,113.0297,113.3215,113.0102,113.2826,23812.0
2023-02-16 11:30:00,116.47,116.58,116.19,116.24,19463.0,113.2826,113.3896,113.0102,113.0589,19463.0
2023-02-16 11:40:00,116.24,116.32,116.18,116.19,35587.0,113.0589,113.1367,113.0005,113.0102,35587.0
2023-02-16 11:50:00,116.11,116.14,115.8,115.82,15082.0,112.9324,112.9616,112.6309,112.6504,15082.0
2023-02-16 12:00:00,115.83,116.06,115.67,116.06,14950.0,112.6601,112.8838,112.5045,112.8838,14950.0
2023-02-16 12:10:00,116.06,116.29,115.87,115.87,17520.0,112.8838,113.1075,112.699,112.699,17520.0
2023-02-16 12:20:00,115.85,116.2,115.83,116.13,10668.0,112.6795,113.02,112.6601,112.9519,10668.0
2023-02-16 12:30:00,116.1,116.31,116.04,116.31,9655.0,112.9227,113.1269,112.8643,113.1269,9655.0
2023-02-16 12:40:00,116.33,116.44,116.3,116.41,11222.0,113.1464,113.2534,113.1172,113.2242,11222.0
2023-02-16 12:50:00,116.39,116.44,116.19,116.19,11212.0,113.2048,113.2534,113.0102,113.0102,11212.0
2023-02-16 13:00:00,116.19,116.31,116.11,116.19,15731.0,113.0102,113.1269,112.9324,113.0102,15731.0
2023-02-16 13:10:00,116.2,116.29,116.07,116.15,11821.0,113.02,113.1075,112.8935,112.9713,11821.0
2023-02-16 13:20:00,116.17,116.2,115.99,116.02,9427.0,112.9908,113.02,112.8157,112.8449,9427.0
2023-02-16 13:30:00,116.04,116.47,115.98,116.39,16019.0,112.8643,113.2826,112.806,113.2048,16019.0
2023-02-16 13:40:00,116.39,116.69,116.39,116.43,27838.0,113.2048,113.4965,113.2048,113.2437,27838.0
2023-02-16 13:50:00,116.41,116.45,116.31,116.36,10700.0,113.2242,113.2631,113.1269,113.1756,10700.0
2023-02-16 14:00:00,116.37,116.44,116.32,116.39,15366.0,113.1853,113.2534,113.1367,113.2048,15366.0
2023-02-16 14:10:00,116.39,116.57,116.3,116.5,20645.0,113.2048,113.3798,113.1172,113.3117,20645.0
2023-02-16 14:20:00,116.46,116.55,116.29,116.48,13609.0,113.2728,113.3604,113.1075,113.2923,13609.0
2023-02-16 14:30:00,116.47,116.56,116.39,116.54,12626.0,113.2826,113.3701,113.2048,113.3506,12626.0
2023-02-16 14:40:00,116.54,116.54,116.39,116.52,20572.0,113.3506,113.3506,113.2048,113.3312,20572.0
2023-02-16 14:50:00,116.51,116.51,116.31,116.31,21685.0,113.3215,113.3215,113.1269,113.1269,21685.0
2023-02-16 15:00:00,116.3,116.42,115.97,116.09,73067.0,113.1172,113.2339,112.7962,112.913,73067.0
2023-02-16 15:10:00,116.08,116.11,115.78,115.88,40830.0,112.9032,112.9324,112.6114,112.7087,40830.0
2023-02-16 15:20:00,115.86,115.86,115.53,115.53,35997.0,112.6893,112.6893,112.3683,112.3683,35997.0
2023-02-16 15:30:00,115.51,115.55,115.31,115.39,59895.0,112.3488,112.3877,112.1543,112.2321,59895.0
2023-02-16 15:40:00,115.38,115.51,115.26,115.35,80955.0,112.2224,112.3488,112.1057,112.1932,80955.0
2023-02-16 15:50:00,115.34,115.49,115.24,115.27,224534.0,112.1835,112.3294,112.0862,112.1154,224534.0
2023-02-17 09:30:00,115.15,115.58,114.67,115.51,83252.0,111.9987,112.4169,111.5318,112.3488,83252.0
2023-02-17 09:40:00,115.54,115.95,115.54,115.91,15482.0,112.378,112.7768,112.378,112.7379,15482.0
2023-02-17 09:50:00,115.84,115.85,115.3,115.61,16258.0,112.6698,112.6795,112.1446,112.4461,16258.0
2023-02-17 10:00:00,115.67,115.99,115.59,115.88,20698.0,112.5045,112.8157,112.4266,112.7087,20698.0
2023-02-17 10:10:00,115.86,115.99,115.79,115.93,14461.0,112.6893,112.8157,112.6212,112.7573,14461.0
2023-02-17 10:20:00,115.93,116.13,115.86,115.93,13024.0,112.7573,112.9519,112.6893,112.7573,13024.0
2023-02-17 10:30:00,115.91,116.09,115.86,116.07,21239.0,112.7379,112.913,112.6893,112.8935,21239.0
2023-02-17 10:40:00,116.02,116.02,115.73,115.75,14827.0,112.8449,112.8449,112.5628,112.5823,14827.0
2023-02-17 10:50:00,115.75,115.83,115.59,115.79,20029.0,112.5823,112.6601,112.4266,112.6212,20029.0
2023-02-17 11:00:00,115.78,115.9,115.7,115.73,13073.0,112.6114,112.7282,112.5336,112.5628,13073.0
2023-02-17 11:10:00,115.7,115.8,115.6,115.63,16626.0,112.5336,112.6309,112.4364,112.4656,16626.0
2023-02-17 11:20:00,115.61,115.61,115.35,115.51,16339.0,112.4461,112.4461,112.1932,112.3488,16339.0
2023-02-17 11:30:00,115.48,115.51,115.33,115.5,12750.0,112.3197,112.3488,112.1738,112.3391,12750.0
2023-02-17 11:40:00,115.49,115.51,115.32,115.43,9331.0,112.3294,112.3488,112.164,112.271,9331.0
2023-02-17 11:50:00,115.39,115.46,115.32,115.45,8675.0,112.2321,112.3002,112.164,112.2905,8675.0
2023-02-17 12:00:00,115.49,115.66,115.49,115.64,8997.0,112.3294,112.4947,112.3294,112.4753,8997.0
2023-02-17 12:10:00,115.64,115.87,115.64,115.82,11365.0,112.4753,112.699,112.4753,112.6504,11365.0
2023-02-17 12:20:00,115.81,115.82,115.69,115.78,8838.0,112.6406,112.6504,112.5239,112.6114,8838.0
2023-02-17 12:30:00,115.77,115.77,115.62,115.69,16345.0,112.6017,112.6017,112.4558,112.5239,16345.0
2023-02-17 12:40:00,115.75,115.77,115.63,115.73,15289.0,112.5823,112.6017,112.4656,112.5628,15289.0
2023-02-17 12:50:00,115.72,115.74,115.59,115.67,12774.0,112.5531,112.5725,112.4266,112.5045,12774.0
2023-02-17 13:00:00,115.69,115.84,115.68,115.83,9578.0,112.5239,112.6698,112.5142,112.6601,9578.0
2023-02-17 13:10:00,115.82,116.17,115.81,116.07,12412.0,112.6504,112.9908,112.6406,112.8935,12412.0
2023-02-17 13:20:00,116.07,116.07,115.83,115.9,8435.0,112.8935,112.8935,112.6601,112.7282,8435.0
2023-02-17 13:30:00,115.9,115.92,115.79,115.9,7000.0,112.7282,112.7476,112.6212,112.7282,7000.0
2023-02-17 13:40:00,115.88,115.92,115.7,115.86,8938.0,112.7087,112.7476,112.5336,112.6893,8938.0
2023-02-17 13:50:00,115.86,115.86,115.69,115.81,7814.0,112.6893,112.6893,112.5239,112.6406,7814.0
2023-02-17 14:00:00,115.83,115.97,115.82,115.93,9574.0,112.6601,112.7962,112.6504,112.7573,9574.0
2023-02-17 14:10:00,115.92,115.92,115.73,115.73,16021.0,112.7476,112.7476,112.5628,112.5628,16021.0
2023-02-17 14:20:00,115.75,116.03,115.75,115.99,18140.0,112.5823,112.8546,112.5823,112.8157,18140.0
2023-02-17 14:30:00,116.02,116.13,116.02,116.1,12111.0,112.8449,112.9519,112.8449,112.9227,12111.0
2023-02-17 14:40:00,116.09,116.1,115.94,116.05,8925.0,112.913,112.9227,112.7671,112.8741,8925.0
2023-02-17 14:50:00,116.06,116.16,116.05,116.09,8963.0,112.8838,112.981,112.8741,112.913,8963.0
2023-02-17 15:00:00,116.09,116.12,115.92,115.99,21344.0,112.913,112.9421,112.7476,112.8157,21344.0
2023-02-17 15:10:00,116.0,116.0,115.82,115.84,13747.0,112.8254,112.8254,112.6504,112.6698,13747.0
2023-02-17 15:20:00,115.83,115.83,115.68,115.8,30907.0,112.6601,112.6601,112.5142,112.6309,30907.0
2023-02-17 15:30:00,115.79,115.97,115.71,115.83,17476.0,112.6212,112.7962,112.5434,112.6601,17476.0
2023-02-17 15:40:00,115.82,115.86,115.64,115.64,34695.0,112.6504,112.6893,112.4753,112.4753,34695.0
2023-02-17 15:50:00,115.69,115.77,115.56,115.7,147131.0,112.5239,112.6017,112.3975,112.5336,147131.0
2023-02-21 09:30:00,114.5,114.95,114.05,114.77,65220.0,111.3665,111.8042,110.9288,111.6291,65220.0
2023-02-21 09:40:00,114.77,114.89,113.36,113.71,38945.0,111.6291,111.7458,110.2577,110.5981,38945.0
2023-02-21 09:50:00,113.75,114.12,113.71,113.87,40417.0,110.637,110.9969,110.5981,110.7537,40417.0
2023-02-21 10:00:00,113.87,114.33,113.83,114.32,31596.0,110.7537,111.2011,110.7148,111.1914,31596.0
2023-02-21 10:10:00,114.32,114.38,114.13,114.37,29399.0,111.1914,111.2498,111.0066,111.24,29399.0
2023-02-21 10:20:00,114.35,114.55,114.27,114.48,41550.0,111.2206,111.4151,111.1428,111.347,41550.0
2023-02-21 10:30:00,114.46,114.58,114.35,114.53,42460.0,111.3276,111.4443,111.2206,111.3957,42460.0
2023-02-21 10:40:00,114.5,114.52,114.23,114.44,43050.0,111.3665,111.3859,111.1039,111.3081,43050.0
2023-02-21 10:50:00,114.41,114.53,114.18,114.2,33792.0,111.2789,111.3957,111.0552,111.0747,33792.0
2023-02-21 11:00:00,114.22,114.4,114.19,114.21,16507.0,111.0941,111.2692,111.065,111.0844,16507.0
2023-02-21 11:10:00,114.21,114.21,114.05,114.09,13654.0,111.0844,111.0844,110.9288,110.9677,13654.0
2023-02-21 11:20:00,114.07,114.39,114.07,114.13,15625.0,110.9482,111.2595,110.9482,111.0066,15625.0
2023-02-21 11:30:00,114.12,114.12,113.98,113.99,19349.0,110.9969,110.9969,110.8607,110.8704,19349.0
2023-02-21 11:40:00,113.98,114.24,113.95,114.21,14000.0,110.8607,111.1136,110.8315,111.0844,14000.0
2023-02-21 11:50:00,114.21,114.3,114.1,114.12,13968.0,111.0844,111.172,110.9774,110.9969,13968.0
2023-02-21 12:00:00,114.1,114.3,113.86,113.86,15213.0,110.9774,111.172,110.744,110.744,15213.0
2023-02-21 12:10:00,113.86,113.87,113.59,113.85,16185.0,110.744,110.7537,110.4814,110.7343,16185.0
2023-02-21 12:20:00,113.85,113.89,113.46,113.51,21810.0,110.7343,110.7732,110.3549,110.4036,21810.0
2023-02-21 12:30:00,113.53,113.72,113.41,113.69,10120.0,110.423,110.6078,110.3063,110.5786,10120.0
2023-02-21 12:40:00,113.71,113.71,113.43,113.54,12609.0,110.5981,110.5981,110.3258,110.4328,12609.0
2023-02-21 12:50:00,113.57,113.67,113.43,113.48,14817.0,110.4619,110.5592,110.3258,110.3744,14817.0
2023-02-21 13:00:00,113.48,113.62,113.35,113.52,12303.0,110.3744,110.5106,110.248,110.4133,12303.0
2023-02-21 13:10:00,113.52,113.6,113.48,113.59,12487.0,110.4133,110.4911,110.3744,110.4814,12487.0
2023-02-21 13:20:00,113.59,113.61,113.28,113.29,11391.0,110.4814,110.5008,110.1799,110.1896,11391.0
2023-02-21 13:30:00,113.27,113.41,113.21,113.34,27454.0,110.1701,110.3063,110.1118,110.2382,27454.0
2023-02-21 13:40:00,113.34,113.44,113.29,113.39,12832.0,110.2382,110.3355,110.1896,110.2869,12832.0
2023-02-21 13:50:00,113.38,113.46,113.17,113.22,17660.0,110.2771,110.3549,110.0729,110.1215,17660.0
2023-02-21 14:00:00,113.2,113.2,112.86,112.93,18680.0,110.1021,110.1021,109.7714,109.8394,18680.0
2023-02-21 14:10:00,112.94,112.99,112.86,112.95,13594.0,109.8492,109.8978,109.7714,109.8589,13594.0
2023-02-21 14:20:00,112.93,113.05,112.89,112.92,10372.0,109.8394,109.9562,109.8005,109.8297,10372.0
2023-02-21 14:30:00,112.91,113.24,112.73,113.22,45713.0,109.82,110.141,109.6449,110.1215,45713.0
2023-02-21 14:40:00,113.22,113.39,113.09,113.38,14736.0,110.1215,110.2869,109.9951,110.2771,14736.0
2023-02-21 14:50:00,113.36,113.44,113.3,113.35,11944.0,110.2577,110.3355,110.1993,110.248,11944.0
2023-02-21 15:00:00,113.35,113.39,113.19,113.23,15722.0,110.248,110.2869,110.0923,110.1312,15722.0
2023-02-21 15:10:00,113.24,113.56,113.11,113.48,30887.0,110.141,110.4522,110.0145,110.3744,30887.0
2023-02-21 15:20:00,113.48,113.48,113.22,113.26,30237.0,110.3744,110.3744,110.1215,110.1604,30237.0
2023-02-21 15:30:00,113.27,113.48,113.23,113.3,43694.0,110.1701,110.3744,110.1312,110.1993,43694.0
2023-02-21 15:40:00,113.3,113.33,113.08,113.09,69196.0,110.1993,110.2285,109.9853,109.9951,69196.0
2023-02-21 15:50:00,113.07,113.16,112.83,112.91,193974.0,109.9756,110.0632,109.7422,109.82,193974.0
2023-02-22 09:30:00,112.98,113.04,112.0,113.04,56674.0,109.8881,109.9464,108.9349,109.9464,56674.0
2023-02-22 09:40:00,113.07,113.87,112.93,113.74,35496.0,109.9756,110.7537,109.8394,110.6273,35496.0
2023-02-22 09:50:00,113.73,113.93,113.26,113.39,44674.0,110.6176,110.8121,110.1604,110.2869,44674.0
2023-02-22 10:00:00,113.36,113.67,113.0,113.44,27939.0,110.2577,110.5592,109.9075,110.3355,27939.0
2023-02-22 10:10:00,113.39,113.43,112.7,112.84,19809.0,110.2869,110.3258,109.6157,109.7519,19809.0
2023-02-22 10:20:00,112.92,112.98,112.65,112.67,17389.0,109.8297,109.8881,109.5671,109.5866,17389.0
2023-02-22 10:30:00,112.65,112.73,112.18,112.47,82195.0,109.5671,109.6449,109.11,109.392,82195.0
2023-02-22 10:40:00,112.48,112.51,112.26,112.45,21091.0,109.4018,109.4309,109.1878,109.3726,21091.0
2023-02-22 10:50:00,112.46,112.61,112.43,112.61,83405.0,109.3823,109.5282,109.3531,109.5282,83405.0
2023-02-22 11:00:00,112.61,113.37,112.59,113.1,44301.0,109.5282,110.2674,109.5087,110.0048,44301.0
2023-02-22 11:10:00,113.09,113.15,112.78,112.81,21592.0,109.9951,110.0534,109.6935,109.7227,21592.0
2023-02-22 11:20:00,112.85,112.97,112.63,112.73,76129.0,109.7616,109.8784,109.5477,109.6449,76129.0
2023-02-22 11:30:00,112.76,112.87,112.7,112.87,29350.0,109.6741,109.7811,109.6157,109.7811,29350.0
2023-02-22 11:40:00,112.95,113.15,112.84,112.92,18101.0,109.8589,110.0534,109.7519,109.8297,18101.0
2023-02-22 11:50:00,112.99,113.26,112.97,113.23,36192.0,109.8978,110.1604,109.8784,110.1312,36192.0
2023-02-22 12:00:00,113.23,113.57,113.17,113.41,18740.0,110.1312,110.4619,110.0729,110.3063,18740.0
2023-02-22 12:10:00,113.4,113.52,113.26,113.36,78389.0,110.2966,110.4133,110.1604,110.2577,78389.0
2023-02-22 12:20:00,113.4,113.43,113.24,113.31,9757.0,110.2966,110.3258,110.141,110.209,9757.0
2023-02-22 12:30:00,113.33,113.35,113.19,113.21,12581.0,110.2285,110.248,110.0923,110.1118,12581.0
2023-02-22 12:40:00,113.25,113.41,113.09,113.1,55973.0,110.1507,110.3063,109.9951,110.0048,55973.0
2023-02-22 12:50:00,113.15,113.19,112.8,112.87,14824.0,110.0534,110.0923,109.713,109.7811,14824.0
2023-02-22 13:00:00,112.85,112.94,112.73,112.94,9057.0,109.7616,109.8492,109.6449,109.8492,9057.0
2023-02-22 13:10:00,112.93,113.19,112.89,113.15,24231.0,109.8394,110.0923,109.8005,110.0534,24231.0
2023-02-22 13:20:00,113.15,113.23,112.96,113.2,35873.0,110.0534,110.1312,109.8686,110.1021,35873.0
2023-02-22 13:30:00,113.2,113.46,113.14,113.42,40584.0,110.1021,110.3549,110.0437,110.316,40584.0
2023-02-22 13:40:00,113.42,113.42,113.24,113.25,18972.0,110.316,110.316,110.141,110.1507,18972.0
2023-02-22 13:50:00,113.21,113.32,113.15,113.25,17705.0,110.1118,110.2188,110.0534,110.1507,17705.0
2023-02-22 14:00:00,113.22,113.55,113.0,113.2,30942.0,110.1215,110.4425,109.9075,110.1021,30942.0
2023-02-22 14:10:00,113.21,113.29,112.87,113.29,43989.0,110.1118,110.1896,109.7811,110.1896,43989.0
2023-02-22 14:20:00,113.3,113.4,113.01,113.16,33795.0,110.1993,110.2966,109.9173,110.0632,33795.0
2023-02-22 14:30:00,113.11,113.29,112.96,113.2,80190.0,110.0145,110.1896,109.8686,110.1021,80190.0
2023-02-22 14:40:00,113.18,113.38,113.04,113.32,113508.0,110.0826,110.2771,109.9464,110.2188,113508.0
2023-02-22 14:50:00,113.34,113.34,113.14,113.15,164664.0,110.2382,110.2382,110.0437,110.0534,164664.0
2023-02-22 15:00:00,113.14,113.21,112.69,112.91,74443.0,110.0437,110.1118,109.606,109.82,74443.0
2023-02-22 15:10:00,112.95,113.03,112.6,112.69,27247.0,109.8589,109.9367,109.5185,109.606,27247.0
2023-02-22 15:20:00,112.7,112.72,112.32,112.35,30224.0,109.6157,109.6352,109.2461,109.2753,30224.0
2023-02-22 15:30:00,112.33,112.4,112.15,112.16,47989.0,109.2559,109.3239,109.0808,109.0905,47989.0
2023-02-22 15:40:00,112.17,112.54,112.16,112.41,79303.0,109.1002,109.4601,109.0905,109.3337,79303.0
2023-02-22 15:50:00,112.39,112.71,112.28,112.65,235698.0,109.3142,109.6255,109.2072,109.5671,235698.0
2023-02-23 09:30:00,112.22,112.32,111.65,111.8,34657.0,109.1489,109.2461,108.5945,108.7404,34657.0
2023-02-23 09:40:00,111.8,112.13,111.66,111.91,41752.0,108.7404,109.0613,108.6042,108.8474,41752.0
2023-02-23 09:50:00,111.95,112.46,111.87,112.43,32337.0,108.8863,109.3823,108.8085,109.3531,32337.0
2023-02-23 10:00:00,112.43,112.49,112.01,112.23,15743.0,109.3531,109.4115,108.9446,109.1586,15743.0
2023-02-23 10:10:00,112.21,112.51,112.21,112.38,13952.0,109.1391,109.4309,109.1391,109.3045,13952.0
2023-02-23 10:20:00,112.38,112.53,112.3,112.5,16333.0,109.3045,109.4504,109.2267,109.4212,16333.0
2023-02-23 10:30:00,112.48,112.49,111.97,112.0,79269.0,109.4018,109.4115,108.9057,108.9349,79269.0
2023-02-23 10:40:00,111.99,112.11,111.72,111.75,19375.0,108.9252,109.0419,108.6626,108.6917,19375.0
2023-02-23 10:50:00,111.72,111.72,111.38,111.63,60386.0,108.6626,108.6626,108.3319,108.575,60386.0
2023-02-23 11:00:00,111.62,111.74,111.19,111.21,31553.0,108.5653,108.682,108.1471,108.1665,31553.0
2023-02-23 11:10:00,111.23,111.43,111.13,111.24,32282.0,108.186,108.3805,108.0887,108.1957,32282.0
2023-02-23 11:20:00,111.22,111.22,110.89,111.05,21071.0,108.1762,108.1762,107.8553,108.0109,21071.0
2023-02-23 11:30:00,111.04,111.16,110.9,110.9,13831.0,108.0012,108.1179,107.865,107.865,13831.0
2023-02-23 11:40:00,110.89,110.94,110.75,110.82,13861.0,107.8553,107.9039,107.7191,107.7872,13861.0
2023-02-23 11:50:00,110.82,110.83,110.56,110.65,16134.0,107.7872,107.7969,107.5343,107.6218,16134.0
2023-02-23 12:00:00,110.64,110.86,110.64,110.84,11108.0,107.6121,107.8261,107.6121,107.8066,11108.0
2023-02-23 12:10:00,110.83,110.98,110.78,110.88,9491.0,107.7969,107.9428,107.7483,107.8455,9491.0
2023-02-23 12:20:00,110.88,110.91,110.72,110.81,11648.0,107.8455,107.8747,107.6899,107.7775,11648.0
2023-02-23 12:30:00,110.8,111.04,110.7,110.91,17079.0,107.7677,108.0012,107.6705,107.8747,17079.0
2023-02-23 12:40:00,110.9,110.93,110.79,110.9,13276.0,107.865,107.8942,107.758,107.865,13276.0
2023-02-23 12:50:00,110.87,111.07,110.86,110.97,13441.0,107.8358,108.0303,107.8261,107.9331,13441.0
2023-02-23 13:00:00,110.99,111.19,110.96,111.15,14656.0,107.9525,108.1471,107.9234,108.1082,14656.0
2023-02-23 13:10:00,111.16,111.16,110.97,111.07,12273.0,108.1179,108.1179,107.9331,108.0303,12273.0
2023-02-23 13:20:00,111.1,111.18,111.01,111.12,9651.0,108.0595,108.1373,107.972,108.079,9651.0
2023-02-23 13:30:00,111.08,111.26,111.02,111.18,16204.0,108.0401,108.2151,107.9817,108.1373,16204.0
2023-02-23 13:40:00,111.19,111.3,111.03,111.15,14987.0,108.1471,108.2541,107.9914,108.1082,14987.0
2023-02-23 13:50:00,111.15,111.26,111.11,111.2,12834.0,108.1082,108.2151,108.0693,108.1568,12834.0
2023-02-23 14:00:00,111.21,111.25,111.14,111.17,10386.0,108.1665,108.2054,108.0984,108.1276,10386.0
2023-02-23 14:10:00,111.14,111.43,111.03,111.41,17092.0,108.0984,108.3805,107.9914,108.361,17092.0
2023-02-23 14:20:00,111.42,111.52,111.39,111.47,13157.0,108.3708,108.468,108.3416,108.4194,13157.0
2023-02-23 14:30:00,111.48,111.69,111.46,111.64,15311.0,108.4291,108.6334,108.4097,108.5847,15311.0
2023-02-23 14:40:00,111.64,111.64,111.48,111.59,15874.0,108.5847,108.5847,108.4291,108.5361,15874.0
2023-02-23 14:50:00,111.57,111.6,111.44,111.45,14884.0,108.5167,108.5458,108.3902,108.3999,14884.0
2023-02-23 15:00:00,111.44,111.79,111.44,111.72,15183.0,108.3902,108.7306,108.3902,108.6626,15183.0
2023-02-23 15:10:00,111.72,111.82,111.7,111.74,34103.0,108.6626,108.7598,108.6431,108.682,34103.0
2023-02-23 15:20:00,111.7,111.77,111.55,111.74,26992.0,108.6431,108.7112,108.4972,108.682,26992.0
2023-02-23 15:30:00,111.73,111.78,111.63,111.7,38206.0,108.6723,108.7209,108.575,108.6431,38206.0
2023-02-23 15:40:00,111.69,111.69,111.51,111.57,67664.0,108.6334,108.6334,108.4583,108.5167,67664.0
2023-02-23 15:50:00,111.59,111.62,111.31,111.48,201931.0,108.5361,108.5653,108.2638,108.4291,201931.0
2023-02-24 09:30:00,110.61,110.7,110.08,110.31,31407.0,107.5829,107.6705,107.0674,107.2911,31407.0
2023-02-24 09:40:00,110.24,110.39,109.84,110.13,29355.0,107.2231,107.369,106.834,107.1161,29355.0
2023-02-24 09:50:00,110.11,110.22,109.89,110.08,31656.0,107.0966,107.2036,106.8826,107.0674,31656.0
2023-02-24 10:00:00,110.03,110.36,109.93,109.99,61073.0,107.0188,107.3398,106.9215,106.9799,61073.0
2023-02-24 10:10:00,109.96,110.18,109.86,110.12,20143.0,106.9507,107.1647,106.8535,107.1063,20143.0
2023-02-24 10:20:00,110.08,110.33,110.01,110.15,19665.0,107.0674,107.3106,106.9994,107.1355,19665.0
2023-02-24 10:30:00,110.18,110.4,110.18,110.36,29769.0,107.1647,107.3787,107.1647,107.3398,29769.0
2023-02-24 10:40:00,110.31,110.54,110.16,110.37,37033.0,107.2911,107.5149,107.1453,107.3495,37033.0
2023-02-24 10:50:00,110.36,110.81,110.32,110.7,32029.0,107.3398,107.7775,107.3009,107.6705,32029.0
2023-02-24 11:00:00,110.67,110.91,110.57,110.82,11415.0,107.6413,107.8747,107.544,107.7872,11415.0
2023-02-24 11:10:00,110.84,111.09,110.76,110.95,35923.0,107.8066,108.0498,107.7288,107.9136,35923.0
2023-02-24 11:20:00,111.04,111.26,110.85,111.13,31234.0,108.0012,108.2151,107.8164,108.0887,31234.0
2023-02-24 11:30:00,111.14,111.26,111.02,111.1,14119.0,108.0984,108.2151,107.9817,108.0595,14119.0
2023-02-24 11:40:00,111.12,111.55,111.11,111.45,28928.0,108.079,108.4972,108.0693,108.3999,28928.0
2023-02-24 11:50:00,111.49,111.73,111.34,111.41,18232.0,108.4389,108.6723,108.293,108.361,18232.0
2023-02-24 12:00:00,111.43,111.43,111.15,111.33,12847.0,108.3805,108.3805,108.1082,108.2832,12847.0
2023-02-24 12:10:00,111.35,111.45,111.15,111.21,12800.0,108.3027,108.3999,108.1082,108.1665,12800.0
2023-02-24 12:20:00,111.16,111.33,111.1,111.26,20155.0,108.1179,108.2832,108.0595,108.2151,20155.0
2023-02-24 12:30:00,111.23,111.23,111.08,111.21,16505.0,108.186,108.186,108.0401,108.1665,16505.0
2023-02-24 12:40:00,111.21,111.3,111.15,111.3,18820.0,108.1665,108.2541,108.1082,108.2541,18820.0
2023-02-24 12:50:00,111.28,111.33,111.16,111.16,21909.0,108.2346,108.2832,108.1179,108.1179,21909.0
2023-02-24 13:00:00,111.14,111.29,111.13,111.21,12038.0,108.0984,108.2443,108.0887,108.1665,12038.0
2023-02-24 13:10:00,111.21,111.3,111.09,111.19,22986.0,108.1665,108.2541,108.0498,108.1471,22986.0
2023-02-24 13:20:00,111.24,111.53,111.18,111.45,18251.0,108.1957,108.4778,108.1373,108.3999,18251.0
2023-02-24 13:30:00,111.45,111.46,111.09,111.23,49397.0,108.3999,108.4097,108.0498,108.186,49397.0
2023-02-24 13:40:00,111.23,111.34,111.13,111.15,11752.0,108.186,108.293,108.0887,108.1082,11752.0
2023-02-24 13:50:00,111.13,111.29,111.12,111.27,21544.0,108.0887,108.2443,108.079,108.2249,21544.0
2023-02-24 14:00:00,111.28,111.67,111.26,111.54,31760.0,108.2346,108.6139,108.2151,108.4875,31760.0
2023-02-24 14:10:00,111.56,111.71,111.46,111.62,32305.0,108.5069,108.6528,108.4097,108.5653,32305.0
2023-02-24 14:20:00,111.62,111.83,111.61,111.71,23540.0,108.5653,108.7695,108.5556,108.6528,23540.0
2023-02-24 14:30:00,111.73,111.76,111.45,111.45,18567.0,108.6723,108.7015,108.3999,108.3999,18567.0
2023-02-24 14:40:00,111.47,111.52,111.33,111.45,26082.0,108.4194,108.468,108.2832,108.3999,26082.0
2023-02-24 14:50:00,111.46,111.77,111.46,111.75,31495.0,108.4097,108.7112,108.4097,108.6917,31495.0
2023-02-24 15:00:00,111.75,111.85,111.6,111.71,17302.0,108.6917,108.789,108.5458,108.6528,17302.0
2023-02-24 15:10:00,111.73,111.74,111.49,111.59,26260.0,108.6723,108.682,108.4389,108.5361,26260.0
2023-02-24 15:20:00,111.6,111.75,111.56,111.58,25131.0,108.5458,108.6917,108.5069,108.5264,25131.0
2023-02-24 15:30:00,111.58,111.63,111.43,111.49,38319.0,108.5264,108.575,108.3805,108.4389,38319.0
2023-02-24 15:40:00,111.49,111.59,111.38,111.48,46998.0,108.4389,108.5361,108.3319,108.4291,46998.0
2023-02-24 15:50:00,111.48,111.61,111.3,111.47,201331.0,108.4291,108.5556,108.2541,108.4194,201331.0
2023-02-27 09:30:00,112.55,112.8,112.01,112.05,36026.0,109.4698,109.713,108.9446,108.9835,36026.0
2023-02-27 09:40:00,112.0,112.15,111.78,111.95,14892.0,108.9349,109.0808,108.7209,108.8863,14892.0
2023-02-27 09:50:00,111.94,112.14,111.76,112.14,23711.0,108.8765,109.0711,108.7015,109.0711,23711.0
2023-02-27 10:00:00,112.16,112.4,112.08,112.4,45329.0,109.0905,109.3239,109.0127,109.3239,45329.0
2023-02-27 10:10:00,112.38,112.51,112.23,112.49,25983.0,109.3045,109.4309,109.1586,109.4115,25983.0
2023-02-27 10:20:00,112.53,112.55,112.33,112.5,36893.0,109.4504,109.4698,109.2559,109.4212,36893.0
2023-02-27 10:30:00,112.52,112.6,112.04,112.1,34756.0,109.4407,109.5185,108.9738,109.0322,34756.0
2023-02-27 10:40:00,112.08,112.08,111.58,111.67,20409.0,109.0127,109.0127,108.5264,108.6139,20409.0
2023-02-27 10:50:00,111.65,111.95,111.55,111.89,29520.0,108.5945,108.8863,108.4972,108.8279,29520.0
2023-02-27 11:00:00,111.89,111.91,111.54,111.72,25317.0,108.8279,108.8474,108.4875,108.6626,25317.0
2023-02-27 11:10:00,111.72,111.92,111.57,111.76,33274.0,108.6626,108.8571,108.5167,108.7015,33274.0
2023-02-27 11:20:00,111.75,111.76,111.46,111.53,22200.0,108.6917,108.7015,108.4097,108.4778,22200.0
2023-02-27 11:30:00,111.52,111.52,111.17,111.25,11087.0,108.468,108.468,108.1276,108.2054,11087.0
2023-02-27 11:40:00,111.21,111.32,111.1,111.28,29350.0,108.1665,108.2735,108.0595,108.2346,29350.0
2023-02-27 11:50:00,111.25,111.42,111.24,111.38,24339.0,108.2054,108.3708,108.1957,108.3319,24339.0
2023-02-27 12:00:00,111.39,111.49,111.06,111.07,22856.0,108.3416,108.4389,108.0206,108.0303,22856.0
2023-02-27 12:10:00,111.03,111.29,111.01,111.2,25226.0,107.9914,108.2443,107.972,108.1568,25226.0
2023-02-27 12:20:00,111.18,111.19,111.03,111.12,14849.0,108.1373,108.1471,107.9914,108.079,14849.0
2023-02-27 12:30:00,111.1,111.23,110.98,111.0,14182.0,108.0595,108.186,107.9428,107.9623,14182.0
2023-02-27 12:40:00,111.0,111.17,110.92,111.17,18820.0,107.9623,108.1276,107.8845,108.1276,18820.0
2023-02-27 12:50:00,111.2,111.26,111.11,111.13,18039.0,108.1568,108.2151,108.0693,108.0887,18039.0
2023-02-27 13:00:00,111.14,111.19,111.05,111.17,13672.0,108.0984,108.1471,108.0109,108.1276,13672.0
2023-02-27 13:10:00,111.18,111.43,111.15,111.33,13919.0,108.1373,108.3805,108.1082,108.2832,13919.0
2023-02-27 13:20:00,111.3,111.34,111.16,111.31,12364.0,108.2541,108.293,108.1179,108.2638,12364.0
2023-02-27 13:30:00,111.35,111.37,111.14,111.2,26885.0,108.3027,108.3221,108.0984,108.1568,26885.0
2023-02-27 13:40:00,111.21,111.31,111.14,111.17,11634.0,108.1665,108.2638,108.0984,108.1276,11634.0
2023-02-27 13:50:00,111.15,111.26,111.06,111.26,17915.0,108.1082,108.2151,108.0206,108.2151,17915.0
2023-02-27 14:00:00,111.27,111.41,111.24,111.3,15019.0,108.2249,108.361,108.1957,108.2541,15019.0
2023-02-27 14:10:00,111.32,111.42,111.3,111.31,22824.0,108.2735,108.3708,108.2541,108.2638,22824.0
2023-02-27 14:20:00,111.32,111.51,111.28,111.48,21811.0,108.2735,108.4583,108.2346,108.4291,21811.0
2023-02-27 14:30:00,111.48,111.53,111.33,111.38,60970.0,108.4291,108.4778,108.2832,108.3319,60970.0
2023-02-27 14:40:00,111.38,111.38,111.02,111.2,19806.0,108.3319,108.3319,107.9817,108.1568,19806.0
2023-02-27 14:50:00,111.22,111.29,111.1,111.12,17723.0,108.1762,108.2443,108.0595,108.079,17723.0
2023-02-27 15:00:00,111.09,111.16,111.03,111.09,23173.0,108.0498,108.1179,107.9914,108.0498,23173.0
2023-02-27 15:10:00,111.09,111.13,111.02,111.05,21507.0,108.0498,108.0887,107.9817,108.0109,21507.0
2023-02-27 15:20:00,111.03,111.11,110.93,111.11,23233.0,107.9914,108.0693,107.8942,108.0693,23233.0
2023-02-27 15:30:00,111.12,111.12,110.81,110.9,34103.0,108.079,108.079,107.7775,107.865,34103.0
2023-02-27 15:40:00,110.91,110.91,110.73,110.77,57454.0,107.8747,107.8747,107.6997,107.7386,57454.0
2023-02-27 15:50:00,110.78,111.04,110.69,110.92,217473.0,107.7483,108.0012,107.6607,107.8845,217473.0
2023-02-28 09:30:00,110.91,111.7,110.74,111.26,38038.0,107.8747,108.6431,107.7094,108.2151,38038.0
2023-02-28 09:40:00,111.36,111.69,111.33,111.35,51549.0,108.3124,108.6334,108.2832,108.3027,51549.0
2023-02-28 09:50:00,111.34,111.68,111.33,111.4,40847.0,108.293,108.6237,108.2832,108.3513,40847.0
2023-02-28 10:00:00,111.51,111.82,111.51,111.69,43780.0,108.4583,108.7598,108.4583,108.6334,43780.0
2023-02-28 10:10:00,111.66,111.66,111.39,111.52,15576.0,108.6042,108.6042,108.3416,108.468,15576.0
2023-02-28 10:20:00,111.52,111.89,111.4,111.73,23158.0,108.468,108.8279,108.3513,108.6723,23158.0
2023-02-28 10:30:00,111.76,111.78,111.26,111.57,79225.0,108.7015,108.7209,108.2151,108.5167,79225.0
2023-02-28 10:40:00,111.53,111.77,111.35,111.38,31082.0,108.4778,108.7112,108.3027,108.3319,31082.0
2023-02-28 10:50:00,111.38,111.45,111.21,111.23,36257.0,108.3319,108.3999,108.1665,108.186,36257.0
2023-02-28 11:00:00,111.24,111.67,111.13,111.65,35231.0,108.1957,108.6139,108.0887,108.5945,35231.0
2023-02-28 11:10:00,111.62,111.84,111.61,111.76,21967.0,108.5653,108.7793,108.5556,108.7015,21967.0
2023-02-28 11:20:00,111.76,111.76,111.53,111.54,20146.0,108.7015,108.7015,108.4778,108.4875,20146.0
2023-02-28 11:30:00,111.54,111.63,111.41,111.5,17772.0,108.4875,108.575,108.361,108.4486,17772.0
2023-02-28 11:40:00,111.51,111.52,111.39,111.45,16423.0,108.4583,108.468,108.3416,108.3999,16423.0
2023-02-28 11:50:00,111.45,111.49,111.38,111.46,15079.0,108.3999,108.4389,108.3319,108.4097,15079.0
2023-02-28 12:00:00,111.48,111.54,111.23,111.33,28596.0,108.4291,108.4875,108.186,108.2832,28596.0
2023-02-28 12:10:00,111.33,111.7,111.33,111.57,86616.0,108.2832,108.6431,108.2832,108.5167,86616.0
2023-02-28 12:20:00,111.57,111.7,111.5,111.56,35808.0,108.5167,108.6431,108.4486,108.5069,35808.0
2023-02-28 12:30:00,111.56,111.69,111.51,111.53,52022.0,108.5069,108.6334,108.4583,108.4778,52022.0
2023-02-28 12:40:00,111.5,111.51,111.12,111.27,27857.0,108.4486,108.4583,108.079,108.2249,27857.0
2023-02-28 12:50:00,111.26,111.33,111.23,111.29,22880.0,108.2151,108.2832,108.186,108.2443,22880.0
2023-02-28 13:00:00,111.28,111.36,111.05,111.06,24796.0,108.2346,108.3124,108.0109,108.0206,24796.0
2023-02-28 13:10:00,111.07,111.3,110.97,111.19,34183.0,108.0303,108.2541,107.9331,108.1471,34183.0
2023-02-28 13:20:00,111.19,111.27,111.11,111.17,32692.0,108.1471,108.2249,108.0693,108.1276,32692.0
2023-02-28 13:30:00,111.19,111.22,111.06,111.09,26983.0,108.1471,108.1762,108.0206,108.0498,26983.0
2023-02-28 13:40:00,111.09,111.23,111.0,111.18,18871.0,108.0498,108.186,107.9623,108.1373,18871.0
2023-02-28 13:50:00,111.18,111.24,111.0,111.07,33602.0,108.1373,108.1957,107.9623,108.0303,33602.0
2023-02-28 14:00:00,111.08,111.08,110.78,110.98,38726.0,108.0401,108.0401,107.7483,107.9428,38726.0
2023-02-28 14:10:00,111.02,111.05,110.66,110.71,40804.0,107.9817,108.0109,107.6316,107.6802,40804.0
2023-02-28 14:20:00,110.71,111.08,110.68,110.86,59760.0,107.6802,108.0401,107.651,107.8261,59760.0
2023-02-28 14:30:00,110.83,110.95,110.76,110.77,17010.0,107.7969,107.9136,107.7288,107.7386,17010.0
2023-02-28 14:40:00,110.73,110.78,110.63,110.66,23961.0,107.6997,107.7483,107.6024,107.6316,23961.0
2023-02-28 14:50:00,110.65,110.67,110.52,110.53,51907.0,107.6218,107.6413,107.4954,107.5051,51907.0
2023-02-28 15:00:00,110.52,110.65,110.45,110.61,39046.0,107.4954,107.6218,107.4273,107.5829,39046.0
2023-02-28 15:10:00,110.61,110.84,110.55,110.81,89267.0,107.5829,107.8066,107.5246,107.7775,89267.0
2023-02-28 15:20:00,110.81,110.82,110.51,110.79,45964.0,107.7775,107.7872,107.4857,107.758,45964.0
2023-02-28 15:30:00,110.8,110.92,110.69,110.83,51621.0,107.7677,107.8845,107.6607,107.7969,51621.0
2023-02-28 15:40:00,110.81,110.83,110.61,110.66,78842.0,107.7775,107.7969,107.5829,107.6316,78842.0
2023-02-28 15:50:00,110.64,110.8,110.4,110.53,321773.0,107.6121,107.7677,107.3787,107.5051,321773.0
2023-03-01 09:30:00,107.18,109.04,105.1,108.27,434543.0,104.2468,106.0559,102.2237,105.307,434543.0
2023-03-01 09:40:00,108.21,109.74,107.99,109.62,199360.0,105.2486,106.7367,105.0346,106.62,199360.0
2023-03-01 09:50:00,109.63,110.55,109.11,109.12,161943.0,106.6298,107.5246,106.124,106.1337,161943.0
2023-03-01 10:00:00,109.16,109.56,108.55,108.98,148842.0,106.1726,106.5617,105.5793,105.9975,148842.0
2023-03-01 10:10:00,108.92,109.24,108.54,108.77,76581.0,105.9392,106.2504,105.5696,105.7933,76581.0
2023-03-01 10:20:00,108.8,109.09,108.13,108.71,63905.0,105.8225,106.1045,105.1708,105.7349,63905.0
2023-03-01 10:30:00,108.65,109.17,108.34,108.84,67231.0,105.6766,106.1823,105.3751,105.8614,67231.0
2023-03-01 10:40:00,108.88,108.88,108.5,108.77,31646.0,105.9003,105.9003,105.5307,105.7933,31646.0
2023-03-01 10:50:00,108.83,108.83,108.26,108.37,73775.0,105.8516,105.8516,105.2972,105.4042,73775.0
2023-03-01 11:00:00,108.37,108.48,108.13,108.15,46331.0,105.4042,105.5112,105.1708,105.1903,46331.0
2023-03-01 11:10:00,108.13,108.18,107.85,108.0,43550.0,105.1708,105.2194,104.8985,105.0444,43550.0
2023-03-01 11:20:00,108.07,108.7,108.03,108.63,48486.0,105.1124,105.7252,105.0735,105.6571,48486.0
2023-03-01 11:30:00,108.59,109.03,108.59,108.81,88244.0,105.6182,106.0462,105.6182,105.8322,88244.0
2023-03-01 11:40:00,108.86,109.08,108.81,109.03,64106.0,105.8808,106.0948,105.8322,106.0462,64106.0
2023-03-01 11:50:00,109.03,109.5,108.98,109.43,52969.0,106.0462,106.5033,105.9975,106.4352,52969.0
2023-03-01 12:00:00,109.42,109.5,109.34,109.34,38585.0,106.4255,106.5033,106.3477,106.3477,38585.0
2023-03-01 12:10:00,109.36,109.97,109.32,109.9,39782.0,106.3671,106.9605,106.3282,106.8924,39782.0
2023-03-01 12:20:00,109.87,110.17,109.7,110.06,66181.0,106.8632,107.155,106.6978,107.048,66181.0
2023-03-01 12:30:00,110.05,110.18,109.87,110.18,37535.0,107.0383,107.1647,106.8632,107.1647,37535.0
2023-03-01 12:40:00,110.19,110.23,109.99,110.21,32645.0,107.1744,107.2133,106.9799,107.1939,32645.0
2023-03-01 12:50:00,110.19,110.44,110.18,110.3,27889.0,107.1744,107.4176,107.1647,107.2814,27889.0
2023-03-01 13:00:00,110.29,110.29,109.91,110.03,49386.0,107.2717,107.2717,106.9021,107.0188,49386.0
2023-03-01 13:10:00,110.01,110.04,109.84,109.95,41331.0,106.9994,107.0285,106.834,106.941,41331.0
2023-03-01 13:20:00,109.96,109.98,109.45,109.59,43642.0,106.9507,106.9702,106.4547,106.5909,43642.0
2023-03-01 13:30:00,109.56,109.68,109.47,109.65,29562.0,106.5617,106.6784,106.4741,106.6492,29562.0
2023-03-01 13:40:00,109.67,109.73,109.52,109.72,18495.0,106.6687,106.727,106.5228,106.7173,18495.0
2023-03-01 13:50:00,109.71,109.91,109.63,109.91,26938.0,106.7076,106.9021,106.6298,106.9021,26938.0
2023-03-01 14:00:00,109.88,109.88,109.52,109.68,21950.0,106.8729,106.8729,106.5228,106.6784,21950.0
2023-03-01 14:10:00,109.72,109.75,109.5,109.58,31052.0,106.7173,106.7465,106.5033,106.5811,31052.0
2023-03-01 14:20:00,109.56,109.64,109.34,109.34,42976.0,106.5617,106.6395,106.3477,106.3477,42976.0
2023-03-01 14:30:00,109.33,109.74,109.31,109.74,33039.0,106.338,106.7367,106.3185,106.7367,33039.0
2023-03-01 14:40:00,109.73,109.75,109.39,109.44,36116.0,106.727,106.7465,106.3963,106.445,36116.0
2023-03-01 14:50:00,109.43,109.44,109.29,109.31,52559.0,106.4352,106.445,106.2991,106.3185,52559.0
2023-03-01 15:00:00,109.31,109.77,109.19,109.76,60309.0,106.3185,106.7659,106.2018,106.7562,60309.0
2023-03-01 15:10:00,109.77,110.04,109.77,109.89,42451.0,106.7659,107.0285,106.7659,106.8826,42451.0
2023-03-01 15:20:00,109.9,110.33,109.9,110.25,74539.0,106.8924,107.3106,106.8924,107.2328,74539.0
2023-03-01 15:30:00,110.26,110.38,110.09,110.34,81292.0,107.2425,107.3592,107.0772,107.3203,81292.0
2023-03-01 15:40:00,110.32,110.54,110.2,110.5,99074.0,107.3009,107.5149,107.1842,107.4759,99074.0
2023-03-01 15:50:00,110.51,110.8,110.48,110.7,389865.0,107.4857,107.7677,107.4565,107.6705,389865.0
2023-03-02 09:30:00,110.66,111.0,109.75,110.99,115216.0,107.6316,107.9623,106.7465,107.9525,115216.0
2023-03-02 09:40:00,110.95,111.0,110.12,110.36,43995.0,107.9136,107.9623,107.1063,107.3398,43995.0
2023-03-02 09:50:00,110.33,110.85,110.05,110.79,47178.0,107.3106,107.8164,107.0383,107.758,47178.0
2023-03-02 10:00:00,110.79,111.07,110.71,110.95,28970.0,107.758,108.0303,107.6802,107.9136,28970.0
2023-03-02 10:10:00,110.97,111.0,110.36,110.36,27452.0,107.9331,107.9623,107.3398,107.3398,27452.0
2023-03-02 10:20:00,110.31,110.41,110.06,110.26,44985.0,107.2911,107.3884,107.048,107.2425,44985.0
2023-03-02 10:30:00,110.23,110.76,110.18,110.47,21970.0,107.2133,107.7288,107.1647,107.4468,21970.0
2023-03-02 10:40:00,110.43,110.73,110.43,110.63,19022.0,107.4079,107.6997,107.4079,107.6024,19022.0
2023-03-02 10:50:00,110.61,111.01,110.53,110.93,27079.0,107.5829,107.972,107.5051,107.8942,27079.0
2023-03-02 11:00:00,110.93,110.93,110.6,110.83,20772.0,107.8942,107.8942,107.5732,107.7969,20772.0
2023-03-02 11:10:00,110.84,110.9,110.6,110.74,14196.0,107.8066,107.865,107.5732,107.7094,14196.0
2023-03-02 11:20:00,110.71,110.72,110.4,110.45,16900.0,107.6802,107.6899,107.3787,107.4273,16900.0
2023-03-02 11:30:00,110.43,110.49,110.23,110.34,15694.0,107.4079,107.4662,107.2133,107.3203,15694.0
2023-03-02 11:40:00,110.36,110.52,110.28,110.42,16148.0,107.3398,107.4954,107.262,107.3981,16148.0
2023-03-02 11:50:00,110.4,110.61,110.37,110.52,18688.0,107.3787,107.5829,107.3495,107.4954,18688.0
2023-03-02 12:00:00,110.54,110.62,110.38,110.47,21656.0,107.5149,107.5927,107.3592,107.4468,21656.0
2023-03-02 12:10:00,110.46,110.46,110.12,110.12,28626.0,107.437,107.437,107.1063,107.1063,28626.0
2023-03-02 12:20:00,110.13,110.37,110.13,110.22,16729.0,107.1161,107.3495,107.1161,107.2036,16729.0
2023-03-02 12:30:00,110.21,110.28,110.15,110.17,24324.0,107.1939,107.262,107.1355,107.155,24324.0
2023-03-02 12:40:00,110.17,110.45,110.14,110.43,18874.0,107.155,107.4273,107.1258,107.4079,18874.0
2023-03-02 12:50:00,110.4,110.62,110.32,110.53,21990.0,107.3787,107.5927,107.3009,107.5051,21990.0
2023-03-02 13:00:00,110.54,110.6,110.36,110.43,15445.0,107.5149,107.5732,107.3398,107.4079,15445.0
2023-03-02 13:10:00,110.49,110.56,110.33,110.33,20367.0,107.4662,107.5343,107.3106,107.3106,20367.0
2023-03-02 13:20:00,110.33,110.33,110.11,110.13,13764.0,107.3106,107.3106,107.0966,107.1161,13764.0
2023-03-02 13:30:00,110.14,110.43,110.08,110.27,19325.0,107.1258,107.4079,107.0674,107.2522,19325.0
2023-03-02 13:40:00,110.26,110.31,109.83,109.83,34210.0,107.2425,107.2911,106.8243,106.8243,34210.0
2023-03-02 13:50:00,109.72,109.94,109.58,109.84,16188.0,106.7173,106.9313,106.5811,106.834,16188.0
2023-03-02 14:00:00,109.87,110.0,109.73,109.73,33056.0,106.8632,106.9896,106.727,106.727,33056.0
2023-03-02 14:10:00,109.73,109.87,109.66,109.84,19488.0,106.727,106.8632,106.6589,106.834,19488.0
2023-03-02 14:20:00,109.84,110.02,109.8,109.99,25063.0,106.834,107.0091,106.7951,106.9799,25063.0
2023-03-02 14:30:00,109.99,110.01,109.65,109.67,18669.0,106.9799,106.9994,106.6492,106.6687,18669.0
2023-03-02 14:40:00,109.67,109.75,109.55,109.59,35242.0,106.6687,106.7465,106.5519,106.5909,35242.0
2023-03-02 14:50:00,109.56,109.95,109.48,109.87,48373.0,106.5617,106.941,106.4839,106.8632,48373.0
2023-03-02 15:00:00,109.87,110.05,109.81,110.05,31698.0,106.8632,107.0383,106.8048,107.0383,31698.0
2023-03-02 15:10:00,110.06,110.43,110.06,110.42,28335.0,107.048,107.4079,107.048,107.3981,28335.0
2023-03-02 15:20:00,110.4,110.72,110.34,110.69,35798.0,107.3787,107.6899,107.3203,107.6607,35798.0
2023-03-02 15:30:00,110.7,110.96,110.67,110.95,44956.0,107.6705,107.9234,107.6413,107.9136,44956.0
2023-03-02 15:40:00,110.95,110.95,110.75,110.9,47799.0,107.9136,107.9136,107.7191,107.865,47799.0
2023-03-02 15:50:00,110.88,111.05,110.72,110.99,234569.0,107.8455,108.0109,107.6899,107.9525,234569.0
2023-03-03 09:30:00,111.01,111.42,110.89,111.08,54373.0,107.972,108.3708,107.8553,108.0401,54373.0
2023-03-03 09:40:00,111.01,111.17,110.71,110.85,17943.0,107.972,108.1276,107.6802,107.8164,17943.0
2023-03-03 09:50:00,110.86,111.33,110.77,111.33,23732.0,107.8261,108.2832,107.7386,108.2832,23732.0
2023-03-03 10:00:00,111.33,111.37,110.77,110.81,34115.0,108.2832,108.3221,107.7386,107.7775,34115.0
2023-03-03 10:10:00,110.8,111.31,110.8,111.22,22016.0,107.7677,108.2638,107.7677,108.1762,22016.0
2023-03-03 10:20:00,111.18,111.41,111.01,111.39,20474.0,108.1373,108.361,107.972,108.3416,20474.0
2023-03-03 10:30:00,111.39,111.44,111.05,111.21,26099.0,108.3416,108.3902,108.0109,108.1665,26099.0
2023-03-03 10:40:00,111.23,111.32,111.09,111.2,22171.0,108.186,108.2735,108.0498,108.1568,22171.0
2023-03-03 10:50:00,111.2,111.2,110.85,110.94,20987.0,108.1568,108.1568,107.8164,107.9039,20987.0
2023-03-03 11:00:00,110.89,111.12,110.81,111.05,21830.0,107.8553,108.079,107.7775,108.0109,21830.0
2023-03-03 11:10:00,111.07,111.24,110.97,111.19,18362.0,108.0303,108.1957,107.9331,108.1471,18362.0
2023-03-03 11:20:00,111.18,111.25,111.1,111.14,18334.0,108.1373,108.2054,108.0595,108.0984,18334.0
2023-03-03 11:30:00,111.16,111.19,110.8,110.83,16380.0,108.1179,108.1471,107.7677,107.7969,16380.0
2023-03-03 11:40:00,110.85,111.06,110.72,111.05,16348.0,107.8164,108.0206,107.6899,108.0109,16348.0
2023-03-03 11:50:00,111.06,111.22,110.98,111.2,19673.0,108.0206,108.1762,107.9428,108.1568,19673.0
2023-03-03 12:00:00,111.25,111.45,111.21,111.31,28125.0,108.2054,108.3999,108.1665,108.2638,28125.0
2023-03-03 12:10:00,111.29,111.52,111.28,111.52,21161.0,108.2443,108.468,108.2346,108.468,21161.0
2023-03-03 12:20:00,111.52,111.63,111.38,111.4,23701.0,108.468,108.575,108.3319,108.3513,23701.0
2023-03-03 12:30:00,111.42,111.64,111.38,111.45,23429.0,108.3708,108.5847,108.3319,108.3999,23429.0
2023-03-03 12:40:00,111.47,111.57,111.3,111.31,19324.0,108.4194,108.5167,108.2541,108.2638,19324.0
2023-03-03 12:50:00,111.31,111.37,111.18,111.26,17217.0,108.2638,108.3221,108.1373,108.2151,17217.0
2023-03-03 13:00:00,111.25,111.38,111.15,111.38,16133.0,108.2054,108.3319,108.1082,108.3319,16133.0
2023-03-03 13:10:00,111.4,111.41,111.13,111.13,10773.0,108.3513,108.361,108.0887,108.0887,10773.0
2023-03-03 13:20:00,111.14,111.37,111.12,111.37,18287.0,108.0984,108.3221,108.079,108.3221,18287.0
2023-03-03 13:30:00,111.38,111.48,111.2,111.31,20165.0,108.3319,108.4291,108.1568,108.2638,20165.0
2023-03-03 13:40:00,111.31,111.55,111.3,111.45,25535.0,108.2638,108.4972,108.2541,108.3999,25535.0
2023-03-03 13:50:00,111.44,111.7,111.44,111.49,11762.0,108.3902,108.6431,108.3902,108.4389,11762.0
2023-03-03 14:00:00,111.5,111.62,111.4,111.6,23311.0,108.4486,108.5653,108.3513,108.5458,23311.0
2023-03-03 14:10:00,111.62,111.73,111.54,111.64,23627.0,108.5653,108.6723,108.4875,108.5847,23627.0
2023-03-03 14:20:00,111.64,111.71,111.58,111.61,18196.0,108.5847,108.6528,108.5264,108.5556,18196.0
2023-03-03 14:30:00,111.61,111.67,111.58,111.63,23318.0,108.5556,108.6139,108.5264,108.575,23318.0
2023-03-03 14:40:00,111.64,111.73,111.56,111.69,21335.0,108.5847,108.6723,108.5069,108.6334,21335.0
2023-03-03 14:50:00,111.69,111.83,111.64,111.76,22211.0,108.6334,108.7695,108.5847,108.7015,22211.0
2023-03-03 15:00:00,111.77,111.95,111.75,111.95,23463.0,108.7112,108.8863,108.6917,108.8863,23463.0
2023-03-03 15:10:00,111.95,112.08,111.86,112.08,41988.0,108.8863,109.0127,108.7987,109.0127,41988.0
2023-03-03 15:20:00,112.08,112.14,112.0,112.04,31160.0,109.0127,109.0711,108.9349,108.9738,31160.0
2023-03-03 15:30:00,112.04,112.17,112.0,112.07,41462.0,108.9738,109.1002,108.9349,109.003,41462.0
2023-03-03 15:40:00,112.06,112.25,112.04,112.23,52660.0,108.9933,109.1781,108.9738,109.1586,52660.0
2023-03-03 15:50:00,112.22,112.5,112.06,112.42,199782.0,109.1489,109.4212,108.9933,109.3434,199782.0
2023-03-06 09:30:00,111.99,112.29,111.74,112.15,41202.0,108.9252,109.217,108.682,109.0808,41202.0
2023-03-06 09:40:00,112.06,112.56,112.02,112.5,21427.0,108.9933,109.4796,108.9543,109.4212,21427.0
2023-03-06 09:50:00,112.57,112.8,112.47,112.66,39850.0,109.4893,109.713,109.392,109.5768,39850.0
2023-03-06 10:00:00,112.65,112.77,112.37,112.61,48299.0,109.5671,109.6838,109.2948,109.5282,48299.0
2023-03-06 10:10:00,112.64,113.03,112.62,113.0,22543.0,109.5574,109.9367,109.5379,109.9075,22543.0
2023-03-06 10:20:00,113.02,113.04,112.68,112.81,20012.0,109.927,109.9464,109.5963,109.7227,20012.0
2023-03-06 10:30:00,112.82,113.04,112.82,113.01,26447.0,109.7325,109.9464,109.7325,109.9173,26447.0
2023-03-06 10:40:00,113.0,113.3,112.75,113.2,63175.0,109.9075,110.1993,109.6644,110.1021,63175.0
2023-03-06 10:50:00,113.2,113.5,113.17,113.17,25414.0,110.1021,110.3938,110.0729,110.0729,25414.0
2023-03-06 11:00:00,113.15,113.57,113.09,113.48,19599.0,110.0534,110.4619,109.9951,110.3744,19599.0
2023-03-06 11:10:00,113.46,113.54,113.38,113.46,23281.0,110.3549,110.4328,110.2771,110.3549,23281.0
2023-03-06 11:20:00,113.44,113.51,113.19,113.24,24291.0,110.3355,110.4036,110.0923,110.141,24291.0
2023-03-06 11:30:00,113.26,113.48,113.23,113.35,20149.0,110.1604,110.3744,110.1312,110.248,20149.0
2023-03-06 11:40:00,113.34,113.43,113.26,113.3,13389.0,110.2382,110.3258,110.1604,110.1993,13389.0
2023-03-06 11:50:00,113.29,113.35,113.15,113.17,17819.0,110.1896,110.248,110.0534,110.0729,17819.0
2023-03-06 12:00:00,113.16,113.25,113.11,113.16,18776.0,110.0632,110.1507,110.0145,110.0632,18776.0
2023-03-06 12:10:00,113.14,113.35,113.14,113.24,17874.0,110.0437,110.248,110.0437,110.141,17874.0
2023-03-06 12:20:00,113.25,113.25,113.08,113.08,15720.0,110.1507,110.1507,109.9853,109.9853,15720.0
2023-03-06 12:30:00,113.07,113.1,112.95,113.06,13182.0,109.9756,110.0048,109.8589,109.9659,13182.0
2023-03-06 12:40:00,113.05,113.09,112.94,112.98,14360.0,109.9562,109.9951,109.8492,109.8881,14360.0
2023-03-06 12:50:00,112.98,113.04,112.92,112.93,10484.0,109.8881,109.9464,109.8297,109.8394,10484.0
2023-03-06 13:00:00,112.92,112.97,112.79,112.82,14952.0,109.8297,109.8784,109.7033,109.7325,14952.0
2023-03-06 13:10:00,112.82,112.88,112.8,112.82,14709.0,109.7325,109.7908,109.713,109.7325,14709.0
2023-03-06 13:20:00,112.84,112.92,112.7,112.76,18137.0,109.7519,109.8297,109.6157,109.6741,18137.0
2023-03-06 13:30:00,112.77,112.8,112.43,112.55,44841.0,109.6838,109.713,109.3531,109.4698,44841.0
2023-03-06 13:40:00,112.55,112.8,112.51,112.79,18846.0,109.4698,109.713,109.4309,109.7033,18846.0
2023-03-06 13:50:00,112.81,112.83,112.59,112.65,21297.0,109.7227,109.7422,109.5087,109.5671,21297.0
2023-03-06 14:00:00,112.68,112.84,112.67,112.78,24104.0,109.5963,109.7519,109.5866,109.6935,24104.0
2023-03-06 14:10:00,112.79,112.8,112.68,112.77,29132.0,109.7033,109.713,109.5963,109.6838,29132.0
2023-03-06 14:20:00,112.78,112.82,112.42,112.49,26094.0,109.6935,109.7325,109.3434,109.4115,26094.0
2023-03-06 14:30:00,112.5,112.54,112.19,112.22,26461.0,109.4212,109.4601,109.1197,109.1489,26461.0
2023-03-06 14:40:00,112.2,112.25,112.18,112.23,19323.0,109.1294,109.1781,109.11,109.1586,19323.0
2023-03-06 14:50:00,112.23,112.33,112.17,112.2,21377.0,109.1586,109.2559,109.1002,109.1294,21377.0
2023-03-06 15:00:00,112.2,112.35,112.16,112.33,31518.0,109.1294,109.2753,109.0905,109.2559,31518.0
2023-03-06 15:10:00,112.33,112.44,112.13,112.17,50625.0,109.2559,109.3629,109.0613,109.1002,50625.0
2023-03-06 15:20:00,112.16,112.23,111.92,111.93,43314.0,109.0905,109.1586,108.8571,108.8668,43314.0
2023-03-06 15:30:00,111.93,112.08,111.87,112.05,52669.0,108.8668,109.0127,108.8085,108.9835,52669.0
2023-03-06 15:40:00,112.03,112.3,111.95,112.28,60983.0,108.9641,109.2267,108.8863,109.2072,60983.0
2023-03-06 15:50:00,112.28,112.46,112.19,112.42,221153.0,109.2072,109.3823,109.1197,109.3434,221153.0
2023-03-07 09:30:00,112.57,112.76,111.87,111.99,41948.0,109.4893,109.6741,108.8085,108.9252,41948.0
2023-03-07 09:40:00,112.01,112.25,111.88,112.17,19657.0,108.9446,109.1781,108.8182,109.1002,19657.0
2023-03-07 09:50:00,112.16,112.17,111.93,111.94,16540.0,109.0905,109.1002,108.8668,108.8765,16540.0
2023-03-07 10:00:00,111.95,111.95,111.22,111.37,36961.0,108.8863,108.8863,108.1762,108.3221,36961.0
2023-03-07 10:10:00,111.37,111.42,110.94,111.33,55631.0,108.3221,108.3708,107.9039,108.2832,55631.0
2023-03-07 10:20:00,111.32,111.66,111.2,111.53,17281.0,108.2735,108.6042,108.1568,108.4778,17281.0
2023-03-07 10:30:00,111.53,111.69,111.38,111.39,25055.0,108.4778,108.6334,108.3319,108.3416,25055.0
2023-03-07 10:40:00,111.39,111.47,111.19,111.35,115622.0,108.3416,108.4194,108.1471,108.3027,115622.0
2023-03-07 10:50:00,111.38,111.4,110.92,110.95,12353.0,108.3319,108.3513,107.8845,107.9136,12353.0
2023-03-07 11:00:00,110.95,111.1,110.88,110.93,12763.0,107.9136,108.0595,107.8455,107.8942,12763.0
2023-03-07 11:10:00,110.94,111.01,110.76,110.88,17137.0,107.9039,107.972,107.7288,107.8455,17137.0
2023-03-07 11:20:00,110.88,111.01,110.79,110.89,13754.0,107.8455,107.972,107.758,107.8553,13754.0
2023-03-07 11:30:00,110.89,111.12,110.87,111.12,11612.0,107.8553,108.079,107.8358,108.079,11612.0
2023-03-07 11:40:00,111.13,111.31,110.98,111.27,14140.0,108.0887,108.2638,107.9428,108.2249,14140.0
2023-03-07 11:50:00,111.27,111.36,111.08,111.11,16958.0,108.2249,108.3124,108.0401,108.0693,16958.0
2023-03-07 12:00:00,111.12,111.24,111.09,111.12,16579.0,108.079,108.1957,108.0498,108.079,16579.0
2023-03-07 12:10:00,111.11,111.32,111.03,111.32,14425.0,108.0693,108.2735,107.9914,108.2735,14425.0
2023-03-07 12:20:00,111.35,111.65,111.34,111.44,13860.0,108.3027,108.5945,108.293,108.3902,13860.0
2023-03-07 12:30:00,111.46,111.53,111.39,111.44,11296.0,108.4097,108.4778,108.3416,108.3902,11296.0
2023-03-07 12:40:00,111.44,111.45,111.3,111.35,13176.0,108.3902,108.3999,108.2541,108.3027,13176.0
2023-03-07 12:50:00,111.31,111.38,111.06,111.08,10516.0,108.2638,108.3319,108.0206,108.0401,10516.0
2023-03-07 13:00:00,111.06,111.07,110.75,110.83,13857.0,108.0206,108.0303,107.7191,107.7969,13857.0
2023-03-07 13:10:00,110.84,110.85,110.76,110.79,13863.0,107.8066,107.8164,107.7288,107.758,13863.0
2023-03-07 13:20:00,110.76,110.84,110.75,110.82,13863.0,107.7288,107.8066,107.7191,107.7872,13863.0
2023-03-07 13:30:00,110.82,110.99,110.77,110.98,15841.0,107.7872,107.9525,107.7386,107.9428,15841.0
2023-03-07 13:40:00,110.98,110.99,110.52,110.58,71600.0,107.9428,107.9525,107.4954,107.5538,71600.0
2023-03-07 13:50:00,110.57,110.73,110.55,110.69,19782.0,107.544,107.6997,107.5246,107.6607,19782.0
2023-03-07 14:00:00,110.65,110.77,110.59,110.64,13243.0,107.6218,107.7386,107.5635,107.6121,13243.0
2023-03-07 14:10:00,110.62,110.68,110.58,110.62,10811.0,107.5927,107.651,107.5538,107.5927,10811.0
2023-03-07 14:20:00,110.67,110.67,110.37,110.39,12520.0,107.6413,107.6413,107.3495,107.369,12520.0
2023-03-07 14:30:00,110.4,110.45,110.21,110.31,21418.0,107.3787,107.4273,107.1939,107.2911,21418.0
2023-03-07 14:40:00,110.31,110.36,110.21,110.26,15584.0,107.2911,107.3398,107.1939,107.2425,15584.0
2023-03-07 14:50:00,110.23,110.38,110.22,110.31,20630.0,107.2133,107.3592,107.2036,107.2911,20630.0
2023-03-07 15:00:00,110.33,110.39,110.2,110.21,13846.0,107.3106,107.369,107.1842,107.1939,13846.0
2023-03-07 15:10:00,110.2,110.28,110.15,110.26,21325.0,107.1842,107.262,107.1355,107.2425,21325.0
2023-03-07 15:20:00,110.25,110.33,110.07,110.14,35522.0,107.2328,107.3106,107.0577,107.1258,35522.0
2023-03-07 15:30:00,110.12,110.26,110.03,110.24,48356.0,107.1063,107.2425,107.0188,107.2231,48356.0
2023-03-07 15:40:00,110.25,110.26,109.74,109.84,69592.0,107.2328,107.2425,106.7367,106.834,69592.0
2023-03-07 15:50:00,109.8,109.94,109.66,109.88,197813.0,106.7951,106.9313,106.6589,106.8729,197813.0
2023-03-08 09:30:00,110.04,110.37,109.7,109.9,37375.0,107.0285,107.3495,106.6978,106.8924,37375.0
2023-03-08 09:40:00,109.89,110.12,109.71,109.95,7024.0,106.8826,107.1063,106.7076,106.941,7024.0
2023-03-08 09:50:00,109.97,109.98,109.74,109.86,7518.0,106.9605,106.9702,106.7367,106.8535,7518.0
2023-03-08 10:00:00,109.87,109.91,109.3,109.66,17655.0,106.8632,106.9021,106.3088,106.6589,17655.0
2023-03-08 10:10:00,109.56,109.7,109.23,109.23,13215.0,106.5617,106.6978,106.2407,106.2407,13215.0
2023-03-08 10:20:00,109.27,109.57,109.17,109.35,15984.0,106.2796,106.5714,106.1823,106.3574,15984.0
2023-03-08 10:30:00,109.28,109.43,109.13,109.17,16945.0,106.2893,106.4352,106.1434,106.1823,16945.0
2023-03-08 10:40:00,109.18,109.19,108.83,108.83,13507.0,106.1921,106.2018,105.8516,105.8516,13507.0
2023-03-08 10:50:00,108.78,109.02,108.75,108.83,19825.0,105.803,106.0364,105.7738,105.8516,19825.0
2023-03-08 11:00:00,108.85,109.02,108.85,108.89,17654.0,105.8711,106.0364,105.8711,105.91,17654.0
2023-03-08 11:10:00,108.88,108.98,108.82,108.86,16916.0,105.9003,105.9975,105.8419,105.8808,16916.0
2023-03-08 11:20:00,108.82,109.05,108.81,108.94,17695.0,105.8419,106.0656,105.8322,105.9586,17695.0
2023-03-08 11:30:00,108.95,109.0,108.85,108.93,13792.0,105.9684,106.017,105.8711,105.9489,13792.0
2023-03-08 11:40:00,108.95,109.25,108.94,109.23,16459.0,105.9684,106.2602,105.9586,106.2407,16459.0
2023-03-08 11:50:00,109.21,109.26,109.11,109.2,31588.0,106.2213,106.2699,106.124,106.2115,31588.0
2023-03-08 12:00:00,109.21,109.26,108.94,108.94,11302.0,106.2213,106.2699,105.9586,105.9586,11302.0
2023-03-08 12:10:00,108.94,108.96,108.57,108.64,9029.0,105.9586,105.9781,105.5988,105.6668,9029.0
2023-03-08 12:20:00,108.61,108.7,108.54,108.54,9894.0,105.6377,105.7252,105.5696,105.5696,9894.0
2023-03-08 12:30:00,108.52,108.56,108.42,108.51,9323.0,105.5501,105.589,105.4529,105.5404,9323.0
2023-03-08 12:40:00,108.51,108.64,108.49,108.54,10898.0,105.5404,105.6668,105.521,105.5696,10898.0
2023-03-08 12:50:00,108.52,108.57,108.47,108.51,9731.0,105.5501,105.5988,105.5015,105.5404,9731.0
2023-03-08 13:00:00,108.5,108.61,108.4,108.4,10436.0,105.5307,105.6377,105.4334,105.4334,10436.0
2023-03-08 13:10:00,108.39,108.44,108.28,108.37,9165.0,105.4237,105.4723,105.3167,105.4042,9165.0
2023-03-08 13:20:00,108.35,108.54,108.34,108.49,11500.0,105.3848,105.5696,105.3751,105.521,11500.0
2023-03-08 13:30:00,108.5,108.58,108.42,108.5,9063.0,105.5307,105.6085,105.4529,105.5307,9063.0
2023-03-08 13:40:00,108.48,108.6,108.47,108.53,18464.0,105.5112,105.6279,105.5015,105.5599,18464.0
2023-03-08 13:50:00,108.52,108.67,108.48,108.5,12236.0,105.5501,105.696,105.5112,105.5307,12236.0
2023-03-08 14:00:00,108.52,108.65,108.51,108.65,23871.0,105.5501,105.6766,105.5404,105.6766,23871.0
2023-03-08 14:10:00,108.65,108.76,108.48,108.52,26574.0,105.6766,105.7836,105.5112,105.5501,26574.0
2023-03-08 14:20:00,108.5,108.7,108.49,108.7,15042.0,105.5307,105.7252,105.521,105.7252,15042.0
2023-03-08 14:30:00,108.7,108.73,108.6,108.66,22063.0,105.7252,105.7544,105.6279,105.6863,22063.0
2023-03-08 14:40:00,108.66,108.77,108.65,108.67,15762.0,105.6863,105.7933,105.6766,105.696,15762.0
2023-03-08 14:50:00,108.67,108.67,108.51,108.51,31109.0,105.696,105.696,105.5404,105.5404,31109.0
2023-03-08 15:00:00,108.52,108.63,108.45,108.56,55145.0,105.5501,105.6571,105.482,105.589,55145.0
2023-03-08 15:10:00,108.55,108.67,108.42,108.54,59181.0,105.5793,105.696,105.4529,105.5696,59181.0
2023-03-08 15:20:00,108.53,108.59,108.44,108.47,81272.0,105.5599,105.6182,105.4723,105.5015,81272.0
2023-03-08 15:30:00,108.45,108.58,108.37,108.52,88009.0,105.482,105.6085,105.4042,105.5501,88009.0
2023-03-08 15:40:00,108.53,109.01,108.52,108.87,116350.0,105.5599,106.0267,105.5501,105.8906,116350.0
2023-03-08 15:50:00,108.87,109.08,108.75,109.04,129012.0,105.8906,106.0948,105.7738,106.0559,129012.0
2023-03-09 09:30:00,108.91,108.97,108.41,108.54,46733.0,105.9295,105.9878,105.4431,105.5696,46733.0
2023-03-09 09:40:00,108.54,108.58,108.09,108.22,20924.0,105.5696,105.6085,105.1319,105.2583,20924.0
2023-03-09 09:50:00,108.24,108.38,107.78,108.09,36243.0,105.2778,105.414,104.8304,105.1319,36243.0
2023-03-09 10:00:00,108.09,108.24,107.86,107.98,12786.0,105.1319,105.2778,104.9082,105.0249,12786.0
2023-03-09 10:10:00,108.0,108.06,107.8,107.81,9968.0,105.0444,105.1027,104.8498,104.8596,9968.0
2023-03-09 10:20:00,107.8,107.82,107.57,107.67,31680.0,104.8498,104.8693,104.6261,104.7234,31680.0
2023-03-09 10:30:00,107.67,108.0,107.65,107.84,25608.0,104.7234,105.0444,104.7039,104.8887,25608.0
2023-03-09 10:40:00,107.82,107.92,107.76,107.92,19779.0,104.8693,104.9666,104.8109,104.9666,19779.0
2023-03-09 10:50:00,107.89,108.06,107.79,107.86,12921.0,104.9374,105.1027,104.8401,104.9082,12921.0
2023-03-09 11:00:00,107.88,107.95,107.74,107.91,24363.0,104.9276,104.9957,104.7915,104.9568,24363.0
2023-03-09 11:10:00,107.9,107.97,107.83,107.89,14773.0,104.9471,105.0152,104.879,104.9374,14773.0
2023-03-09 11:20:00,107.9,107.95,107.68,107.7,10993.0,104.9471,104.9957,104.7331,104.7526,10993.0
2023-03-09 11:30:00,107.67,107.68,107.42,107.43,14704.0,104.7234,104.7331,104.4802,104.49,14704.0
2023-03-09 11:40:00,107.42,107.46,107.26,107.26,12777.0,104.4802,104.5191,104.3246,104.3246,12777.0
2023-03-09 11:50:00,107.28,107.31,107.08,107.09,16633.0,104.3441,104.3732,104.1495,104.1593,16633.0
2023-03-09 12:00:00,107.07,107.09,106.81,106.88,15279.0,104.1398,104.1593,103.8869,103.955,15279.0
2023-03-09 12:10:00,106.91,107.06,106.84,106.95,9842.0,103.9842,104.1301,103.9161,104.0231,9842.0
2023-03-09 12:20:00,106.92,107.27,106.92,107.23,12453.0,103.9939,104.3343,103.9939,104.2954,12453.0
2023-03-09 12:30:00,107.24,107.44,107.18,107.21,17944.0,104.3052,104.4997,104.2468,104.276,17944.0
2023-03-09 12:40:00,107.2,107.28,106.95,106.96,9490.0,104.2663,104.3441,104.0231,104.0328,9490.0
2023-03-09 12:50:00,106.92,107.09,106.92,107.01,10530.0,103.9939,104.1593,103.9939,104.0815,10530.0
2023-03-09 13:00:00,107.01,107.2,106.98,107.19,26752.0,104.0815,104.2663,104.0523,104.2565,26752.0
2023-03-09 13:10:00,107.2,107.28,107.02,107.03,9474.0,104.2663,104.3441,104.0912,104.1009,9474.0
2023-03-09 13:20:00,107.04,107.05,106.69,106.76,27668.0,104.1106,104.1204,103.7702,103.8383,27668.0
2023-03-09 13:30:00,106.74,106.76,106.55,106.56,24074.0,103.8188,103.8383,103.634,103.6438,24074.0
2023-03-09 13:40:00,106.56,106.6,106.2,106.21,14053.0,103.6438,103.6827,103.2936,103.3034,14053.0
2023-03-09 13:50:00,106.18,106.41,106.15,106.37,11272.0,103.2742,103.4979,103.245,103.459,11272.0
2023-03-09 14:00:00,106.39,106.49,106.16,106.27,21491.0,103.4784,103.5757,103.2547,103.3617,21491.0
2023-03-09 14:10:00,106.29,106.47,106.22,106.44,14950.0,103.3812,103.5562,103.3131,103.5271,14950.0
2023-03-09 14:20:00,106.45,106.54,106.39,106.41,26014.0,103.5368,103.6243,103.4784,103.4979,26014.0
2023-03-09 14:30:00,106.41,106.52,106.32,106.5,14356.0,103.4979,103.6049,103.4103,103.5854,14356.0
2023-03-09 14:40:00,106.51,106.57,106.32,106.35,13623.0,103.5951,103.6535,103.4103,103.4395,13623.0
2023-03-09 14:50:00,106.33,106.36,106.06,106.06,23885.0,103.4201,103.4492,103.1575,103.1575,23885.0
2023-03-09 15:00:00,106.09,106.09,105.66,105.75,17284.0,103.1866,103.1866,102.7684,102.8559,17284.0
2023-03-09 15:10:00,105.71,105.82,105.34,105.34,25072.0,102.817,102.924,102.4572,102.4572,25072.0
2023-03-09 15:20:00,105.36,105.64,105.26,105.42,35634.0,102.4766,102.749,102.3793,102.535,35634.0
2023-03-09 15:30:00,105.42,105.69,105.38,105.62,46112.0,102.535,102.7976,102.4961,102.7295,46112.0
2023-03-09 15:40:00,105.61,105.71,105.43,105.67,44478.0,102.7198,102.817,102.5447,102.7781,44478.0
2023-03-09 15:50:00,105.66,105.8,105.42,105.54,193598.0,102.7684,102.9046,102.535,102.6517,193598.0
2023-03-10 09:30:00,105.65,105.72,105.24,105.48,50173.0,102.7587,102.8268,102.3599,102.5933,50173.0
2023-03-10 09:40:00,105.46,105.59,104.94,104.98,26040.0,102.5739,102.7003,102.0681,102.107,26040.0
2023-03-10 09:50:00,104.93,105.44,104.81,105.36,55794.0,102.0584,102.5544,101.9417,102.4766,55794.0
2023-03-10 10:00:00,105.44,105.61,105.09,105.09,16922.0,102.5544,102.7198,102.214,102.214,16922.0
2023-03-10 10:10:00,105.05,105.26,104.76,104.92,13130.0,102.1751,102.3793,101.893,102.0487,13130.0
2023-03-10 10:20:00,104.88,105.11,104.87,104.9,11789.0,102.0097,102.2335,102.0,102.0292,11789.0
2023-03-10 10:30:00,104.95,105.34,104.91,105.17,61902.0,102.0778,102.4572,102.0389,102.2918,61902.0
2023-03-10 10:40:00,105.19,105.37,105.11,105.25,37493.0,102.3113,102.4863,102.2335,102.3696,37493.0
2023-03-10 10:50:00,105.28,105.72,105.13,105.72,35729.0,102.3988,102.8268,102.2529,102.8268,35729.0
2023-03-10 11:00:00,105.71,106.08,105.59,106.08,51488.0,102.817,103.1769,102.7003,103.1769,51488.0
2023-03-10 11:10:00,106.12,106.14,105.96,106.11,14289.0,103.2158,103.2353,103.0602,103.2061,14289.0
2023-03-10 11:20:00,106.17,106.33,106.07,106.16,59010.0,103.2644,103.4201,103.1672,103.2547,59010.0
2023-03-10 11:30:00,106.09,106.17,105.95,106.0,42959.0,103.1866,103.2644,103.0505,103.0991,42959.0
2023-03-10 11:40:00,106.0,106.02,105.33,105.43,42952.0,103.0991,103.1186,102.4474,102.5447,42952.0
2023-03-10 11:50:00,105.44,105.44,104.93,104.98,14709.0,102.5544,102.5544,102.0584,102.107,14709.0
2023-03-10 12:00:00,104.99,105.07,104.72,104.72,32118.0,102.1167,102.1945,101.8541,101.8541,32118.0
2023-03-10 12:10:00,104.72,104.97,104.65,104.85,18217.0,101.8541,102.0973,101.786,101.9806,18217.0
2023-03-10 12:20:00,104.81,104.93,104.71,104.91,7167.0,101.9417,102.0584,101.8444,102.0389,7167.0
2023-03-10 12:30:00,104.94,105.18,104.83,105.17,9256.0,102.0681,102.3015,101.9611,102.2918,9256.0
2023-03-10 12:40:00,105.19,105.19,104.94,104.94,7840.0,102.3113,102.3113,102.0681,102.0681,7840.0
2023-03-10 12:50:00,104.94,104.98,104.63,104.64,7708.0,102.0681,102.107,101.7666,101.7763,7708.0
2023-03-10 13:00:00,104.63,104.66,104.34,104.37,21618.0,101.7666,101.7958,101.4845,101.5137,21618.0
2023-03-10 13:10:00,104.41,104.41,104.0,104.04,20071.0,101.5526,101.5526,101.1538,101.1927,20071.0
2023-03-10 13:20:00,104.01,104.12,103.83,103.95,23086.0,101.1636,101.2705,100.9885,101.1052,23086.0
2023-03-10 13:30:00,103.95,104.23,103.83,104.07,38526.0,101.1052,101.3775,100.9885,101.2219,38526.0
2023-03-10 13:40:00,104.12,104.12,103.93,104.01,10271.0,101.2705,101.2705,101.0857,101.1636,10271.0
2023-03-10 13:50:00,104.03,104.16,103.87,104.11,12791.0,101.183,101.3095,101.0274,101.2608,12791.0
2023-03-10 14:00:00,104.13,104.69,104.13,104.64,20940.0,101.2803,101.8249,101.2803,101.7763,20940.0
2023-03-10 14:10:00,104.65,104.65,104.27,104.42,30454.0,101.786,101.786,101.4164,101.5623,30454.0
2023-03-10 14:20:00,104.47,104.52,104.3,104.33,13228.0,101.611,101.6596,101.4456,101.4748,13228.0
2023-03-10 14:30:00,104.35,104.69,104.32,104.61,25442.0,101.4943,101.8249,101.4651,101.7471,25442.0
2023-03-10 14:40:00,104.6,104.75,104.38,104.71,60969.0,101.7374,101.8833,101.5234,101.8444,60969.0
2023-03-10 14:50:00,104.72,104.84,104.46,104.54,69612.0,101.8541,101.9708,101.6012,101.6791,69612.0
2023-03-10 15:00:00,104.55,104.84,104.36,104.8,68731.0,101.6888,101.9708,101.504,101.9319,68731.0
2023-03-10 15:10:00,104.77,105.02,104.44,104.44,48688.0,101.9028,102.1459,101.5818,101.5818,48688.0
2023-03-10 15:20:00,104.46,104.75,104.4,104.67,49563.0,101.6012,101.8833,101.5429,101.8055,49563.0
2023-03-10 15:30:00,104.63,104.79,104.4,104.43,49608.0,101.7666,101.9222,101.5429,101.5721,49608.0
2023-03-10 15:40:00,104.45,104.45,104.07,104.08,56554.0,101.5915,101.5915,101.2219,101.2316,56554.0
2023-03-10 15:50:00,104.08,104.2,103.94,104.19,175239.0,101.2316,101.3484,101.0955,101.3386,175239.0
2023-03-13 09:30:00,103.29,103.29,102.22,102.72,72936.0,100.7888,100.7888,99.7447,100.2326,72936.0
2023-03-13 09:40:00,102.81,103.88,102.73,103.65,24209.0,100.3204,101.3645,100.2423,101.1401,24209.0
2023-03-13 09:50:00,103.69,104.02,103.3,103.45,23588.0,101.1791,101.5011,100.7985,100.9449,23588.0
2023-03-13 10:00:00,103.41,103.41,102.77,103.27,23535.0,100.9059,100.9059,100.2814,100.7693,23535.0
2023-03-13 10:10:00,103.41,103.41,102.58,102.61,15008.0,100.9059,100.9059,100.096,100.1252,15008.0
2023-03-13 10:20:00,102.6,102.79,102.34,102.34,17291.0,100.1155,100.3009,99.8618,99.8618,17291.0
2023-03-13 10:30:00,102.35,102.85,102.34,102.38,24118.0,99.8715,100.3594,99.8618,99.9008,24118.0
2023-03-13 10:40:00,102.4,102.77,102.28,102.66,27036.0,99.9203,100.2814,99.8032,100.174,27036.0
2023-03-13 10:50:00,102.71,103.16,102.2,103.0,35218.0,100.2228,100.6619,99.7252,100.5058,35218.0
2023-03-13 11:00:00,102.98,103.36,102.88,103.11,84308.0,100.4863,100.8571,100.3887,100.6131,84308.0
2023-03-13 11:10:00,103.16,103.66,103.16,103.6,38018.0,100.6619,101.1498,100.6619,101.0913,38018.0
2023-03-13 11:20:00,103.63,104.08,103.39,104.08,25413.0,101.1205,101.5596,100.8864,101.5596,25413.0
2023-03-13 11:30:00,104.03,104.03,103.34,103.45,26038.0,101.5109,101.5109,100.8376,100.9449,26038.0
2023-03-13 11:40:00,103.45,104.19,103.45,104.19,23572.0,100.9449,101.667,100.9449,101.667,23572.0
2023-03-13 11:50:00,104.16,104.18,103.66,103.95,19954.0,101.6377,101.6572,101.1498,101.4328,19954.0
2023-03-13 12:00:00,104.03,104.53,103.92,104.45,21981.0,101.5109,101.9988,101.4035,101.9207,21981.0
2023-03-13 12:10:00,104.44,104.44,104.07,104.14,24597.0,101.9109,101.9109,101.5499,101.6182,24597.0
2023-03-13 12:20:00,104.13,104.28,104.02,104.27,29588.0,101.6084,101.7548,101.5011,101.745,29588.0
2023-03-13 12:30:00,104.25,104.53,104.06,104.48,21631.0,101.7255,101.9988,101.5401,101.95,21631.0
2023-03-13 12:40:00,104.48,104.71,104.18,104.2,25557.0,101.95,102.1744,101.6572,101.6767,25557.0
2023-03-13 12:50:00,104.21,104.4,104.16,104.26,21325.0,101.6865,101.8719,101.6377,101.7353,21325.0
2023-03-13 13:00:00,104.24,104.24,103.88,104.17,17986.0,101.7158,101.7158,101.3645,101.6475,17986.0
2023-03-13 13:10:00,104.19,104.39,103.87,104.06,32575.0,101.667,101.8621,101.3547,101.5401,32575.0
2023-03-13 13:20:00,104.06,104.28,103.95,104.23,46940.0,101.5401,101.7548,101.4328,101.706,46940.0
2023-03-13 13:30:00,104.28,104.72,103.91,104.7,30732.0,101.7548,102.1842,101.3938,102.1646,30732.0
2023-03-13 13:40:00,104.71,104.84,104.54,104.69,31942.0,102.1744,102.3012,102.0085,102.1549,31942.0
2023-03-13 13:50:00,104.66,104.86,104.55,104.75,27472.0,102.1256,102.3208,102.0183,102.2134,27472.0
2023-03-13 14:00:00,104.74,104.81,104.5,104.5,18012.0,102.2037,102.272,101.9695,101.9695,18012.0
2023-03-13 14:10:00,104.51,104.76,104.44,104.69,25494.0,101.9792,102.2232,101.9109,102.1549,25494.0
2023-03-13 14:20:00,104.69,104.82,104.51,104.61,19224.0,102.1549,102.2817,101.9792,102.0768,19224.0
2023-03-13 14:30:00,104.65,104.85,104.46,104.55,21225.0,102.1158,102.311,101.9304,102.0183,21225.0
2023-03-13 14:40:00,104.56,104.78,104.51,104.63,24840.0,102.028,102.2427,101.9792,102.0963,24840.0
2023-03-13 14:50:00,104.64,104.76,104.62,104.73,28094.0,102.1061,102.2232,102.0866,102.1939,28094.0
2023-03-13 15:00:00,104.73,104.83,104.48,104.48,26386.0,102.1939,102.2915,101.95,101.95,26386.0
2023-03-13 15:10:00,104.46,104.73,104.32,104.34,25870.0,101.9304,102.1939,101.7938,101.8134,25870.0
2023-03-13 15:20:00,104.31,104.31,103.8,103.91,43567.0,101.7841,101.7841,101.2864,101.3938,43567.0
2023-03-13 15:30:00,103.92,104.26,103.91,104.22,41135.0,101.4035,101.7353,101.3938,101.6963,41135.0
2023-03-13 15:40:00,104.24,104.27,103.82,103.95,52085.0,101.7158,101.745,101.3059,101.4328,52085.0
2023-03-13 15:50:00,103.92,103.93,103.26,103.41,199928.0,101.4035,101.4133,100.7595,100.9059,199928.0
2023-03-14 09:30:00,104.57,104.99,104.06,104.55,35906.0,102.0378,102.4476,101.5401,102.0183,35906.0
2023-03-14 09:40:00,104.62,104.88,104.39,104.67,19049.0,102.0866,102.3403,101.8621,102.1354,19049.0
2023-03-14 09:50:00,104.51,104.52,103.87,104.03,15785.0,101.9792,101.989,101.3547,101.5109,15785.0
2023-03-14 10:00:00,104.04,104.21,103.84,103.99,21072.0,101.5206,101.6865,101.3255,101.4718,21072.0
2023-03-14 10:10:00,103.97,104.09,103.67,103.89,19302.0,101.4523,101.5694,101.1596,101.3743,19302.0
2023-03-14 10:20:00,103.89,104.24,103.83,103.98,64613.0,101.3743,101.7158,101.3157,101.4621,64613.0
2023-03-14 10:30:00,104.02,104.27,104.02,104.2,22939.0,101.5011,101.745,101.5011,101.6767,22939.0
2023-03-14 10:40:00,104.22,104.36,104.15,104.29,24010.0,101.6963,101.8329,101.628,101.7646,24010.0
2023-03-14 10:50:00,104.29,104.31,104.02,104.1,15338.0,101.7646,101.7841,101.5011,101.5792,15338.0
2023-03-14 11:00:00,104.08,104.28,104.02,104.21,17338.0,101.5596,101.7548,101.5011,101.6865,17338.0
2023-03-14 11:10:00,104.2,104.34,104.09,104.27,13802.0,101.6767,101.8134,101.5694,101.745,13802.0
2023-03-14 11:20:00,104.26,104.33,104.18,104.23,16223.0,101.7353,101.8036,101.6572,101.706,16223.0
2023-03-14 11:30:00,104.23,104.35,104.12,104.21,8939.0,101.706,101.8231,101.5987,101.6865,8939.0
2023-03-14 11:40:00,104.23,104.25,103.96,104.04,15045.0,101.706,101.7255,101.4426,101.5206,15045.0
2023-03-14 11:50:00,104.06,104.11,104.0,104.05,10794.0,101.5401,101.5889,101.4816,101.5304,10794.0
2023-03-14 12:00:00,104.08,104.13,103.92,104.07,15169.0,101.5596,101.6084,101.4035,101.5499,15169.0
2023-03-14 12:10:00,104.07,104.25,104.06,104.22,11436.0,101.5499,101.7255,101.5401,101.6963,11436.0
2023-03-14 12:20:00,104.14,104.14,103.94,103.98,10189.0,101.6182,101.6182,101.423,101.4621,10189.0
2023-03-14 12:30:00,103.93,104.2,103.93,104.18,13491.0,101.4133,101.6767,101.4133,101.6572,13491.0
2023-03-14 12:40:00,104.13,104.35,103.97,104.34,11345.0,101.6084,101.8231,101.4523,101.8134,11345.0
2023-03-14 12:50:00,104.34,104.35,104.12,104.28,13461.0,101.8134,101.8231,101.5987,101.7548,13461.0
2023-03-14 13:00:00,104.26,104.42,104.01,104.05,12060.0,101.7353,101.8914,101.4913,101.5304,12060.0
2023-03-14 13:10:00,104.01,104.05,103.49,103.78,17447.0,101.4913,101.5304,100.9839,101.2669,17447.0
2023-03-14 13:20:00,103.78,103.91,103.59,103.8,16994.0,101.2669,101.3938,101.0815,101.2864,16994.0
2023-03-14 13:30:00,103.81,103.91,103.74,103.89,10681.0,101.2962,101.3938,101.2279,101.3743,10681.0
2023-03-14 13:40:00,103.9,103.95,103.6,103.68,18280.0,101.384,101.4328,101.0913,101.1693,18280.0
2023-03-14 13:50:00,103.69,103.77,103.56,103.56,12214.0,101.1791,101.2572,101.0522,101.0522,12214.0
2023-03-14 14:00:00,103.55,103.63,103.05,103.23,21697.0,101.0425,101.1205,100.5546,100.7302,21697.0
2023-03-14 14:10:00,103.22,103.37,103.01,103.15,18367.0,100.7205,100.8668,100.5156,100.6522,18367.0
2023-03-14 14:20:00,103.17,103.42,103.06,103.42,19604.0,100.6717,100.9156,100.5643,100.9156,19604.0
2023-03-14 14:30:00,103.42,103.49,103.35,103.43,15227.0,100.9156,100.9839,100.8473,100.9254,15227.0
2023-03-14 14:40:00,103.44,103.6,103.32,103.46,12178.0,100.9351,101.0913,100.8181,100.9547,12178.0
2023-03-14 14:50:00,103.45,103.62,103.32,103.34,14762.0,100.9449,101.1108,100.8181,100.8376,14762.0
2023-03-14 15:00:00,103.35,103.47,102.93,102.96,20848.0,100.8473,100.9644,100.4375,100.4668,20848.0
2023-03-14 15:10:00,102.93,103.1,102.81,103.06,33981.0,100.4375,100.6034,100.3204,100.5643,33981.0
2023-03-14 15:20:00,103.1,103.13,102.85,103.01,30276.0,100.6034,100.6327,100.3594,100.5156,30276.0
2023-03-14 15:30:00,103.01,103.38,102.93,103.27,41531.0,100.5156,100.8766,100.4375,100.7693,41531.0
2023-03-14 15:40:00,103.25,103.56,103.18,103.48,60795.0,100.7497,101.0522,100.6814,100.9742,60795.0
2023-03-14 15:50:00,103.49,103.79,103.33,103.72,271193.0,100.9839,101.2767,100.8278,101.2084,271193.0
2023-03-15 09:30:00,102.11,102.47,101.94,102.1,30790.0,99.6374,99.9886,99.4715,99.6276,30790.0
2023-03-15 09:40:00,102.1,102.65,102.08,102.22,14631.0,99.6276,100.1643,99.6081,99.7447,14631.0
2023-03-15 09:50:00,102.17,102.18,101.31,101.5,23988.0,99.6959,99.7057,98.8567,99.0421,23988.0
2023-03-15 10:00:00,101.52,101.54,100.95,101.15,54668.0,99.0616,99.0812,98.5054,98.7006,54668.0
2023-03-15 10:10:00,101.16,101.51,101.05,101.36,26394.0,98.7104,99.0519,98.603,98.9055,26394.0
2023-03-15 10:20:00,101.46,101.76,101.29,101.73,90035.0,99.0031,99.2958,98.8372,99.2666,90035.0
2023-03-15 10:30:00,101.65,101.89,101.51,101.74,52902.0,99.1885,99.4227,99.0519,99.2763,52902.0
2023-03-15 10:40:00,101.72,102.02,101.64,101.72,25909.0,99.2568,99.5495,99.1787,99.2568,25909.0
2023-03-15 10:50:00,101.72,101.93,101.58,101.88,29866.0,99.2568,99.4617,99.1202,99.4129,29866.0
2023-03-15 11:00:00,101.88,102.31,101.81,102.06,66369.0,99.4129,99.8325,99.3446,99.5886,66369.0
2023-03-15 11:10:00,102.08,102.42,102.08,102.42,19846.0,99.6081,99.9398,99.6081,99.9398,19846.0
2023-03-15 11:20:00,102.41,102.46,102.19,102.42,21438.0,99.9301,99.9789,99.7154,99.9398,21438.0
2023-03-15 11:30:00,102.35,102.39,102.08,102.13,14935.0,99.8715,99.9106,99.6081,99.6569,14935.0
2023-03-15 11:40:00,102.1,102.52,102.1,102.39,19211.0,99.6276,100.0374,99.6276,99.9106,19211.0
2023-03-15 11:50:00,102.36,102.51,102.19,102.46,18613.0,99.8813,100.0277,99.7154,99.9789,18613.0
2023-03-15 12:00:00,102.46,102.52,102.32,102.4,62304.0,99.9789,100.0374,99.8423,99.9203,62304.0
2023-03-15 12:10:00,102.36,102.51,102.3,102.3,33284.0,99.8813,100.0277,99.8228,99.8228,33284.0
2023-03-15 12:20:00,102.31,102.35,102.07,102.33,14704.0,99.8325,99.8715,99.5983,99.852,14704.0
2023-03-15 12:30:00,102.33,102.5,102.15,102.19,15822.0,99.852,100.0179,99.6764,99.7154,15822.0
2023-03-15 12:40:00,102.18,102.43,102.15,102.4,10419.0,99.7057,99.9496,99.6764,99.9203,10419.0
2023-03-15 12:50:00,102.39,102.41,102.12,102.16,25424.0,99.9106,99.9301,99.6471,99.6861,25424.0
2023-03-15 13:00:00,102.12,102.36,102.0,102.24,16511.0,99.6471,99.8813,99.53,99.7642,16511.0
2023-03-15 13:10:00,102.26,102.36,102.15,102.24,14722.0,99.7837,99.8813,99.6764,99.7642,14722.0
2023-03-15 13:20:00,102.24,102.28,102.06,102.22,16180.0,99.7642,99.8032,99.5886,99.7447,16180.0
2023-03-15 13:30:00,102.18,102.22,101.97,101.98,7163.0,99.7057,99.7447,99.5007,99.5105,7163.0
2023-03-15 13:40:00,101.98,102.0,101.65,101.74,16011.0,99.5105,99.53,99.1885,99.2763,16011.0
2023-03-15 13:50:00,101.72,102.21,101.72,102.09,20943.0,99.2568,99.7349,99.2568,99.6178,20943.0
2023-03-15 14:00:00,102.1,102.34,102.04,102.34,86631.0,99.6276,99.8618,99.569,99.8618,86631.0
2023-03-15 14:10:00,102.34,102.46,102.23,102.45,12271.0,99.8618,99.9789,99.7544,99.9691,12271.0
2023-03-15 14:20:00,102.44,103.1,102.4,102.85,18891.0,99.9594,100.6034,99.9203,100.3594,18891.0
2023-03-15 14:30:00,102.92,103.02,102.64,102.92,28970.0,100.4277,100.5253,100.1545,100.4277,28970.0
2023-03-15 14:40:00,102.89,103.03,102.72,102.88,31608.0,100.3985,100.5351,100.2326,100.3887,31608.0
2023-03-15 14:50:00,102.89,103.09,102.8,102.92,94400.0,100.3985,100.5936,100.3106,100.4277,94400.0
2023-03-15 15:00:00,102.94,103.0,102.57,102.59,56407.0,100.4473,100.5058,100.0862,100.1057,56407.0
2023-03-15 15:10:00,102.58,102.76,102.53,102.55,35801.0,100.096,100.2716,100.0472,100.0667,35801.0
2023-03-15 15:20:00,102.5,102.73,102.41,102.61,42329.0,100.0179,100.2423,99.9301,100.1252,42329.0
2023-03-15 15:30:00,102.63,102.66,102.12,102.2,65458.0,100.1448,100.174,99.6471,99.7252,65458.0
2023-03-15 15:40:00,102.18,102.31,101.92,102.12,53828.0,99.7057,99.8325,99.452,99.6471,53828.0
2023-03-15 15:50:00,102.09,102.36,101.71,102.3,241305.0,99.6178,99.8813,99.247,99.8228,241305.0
2023-03-16 09:30:00,101.49,101.94,101.15,101.89,23083.0,99.0324,99.4715,98.7006,99.4227,23083.0
2023-03-16 09:40:00,101.96,102.25,101.68,101.82,20664.0,99.491,99.774,99.2178,99.3544,20664.0
2023-03-16 09:50:00,101.84,102.07,101.67,101.96,36150.0,99.3739,99.5983,99.208,99.491,36150.0
2023-03-16 10:00:00,101.96,102.08,101.73,101.83,20746.0,99.491,99.6081,99.2666,99.3641,20746.0
2023-03-16 10:10:00,101.86,101.98,101.66,101.66,28844.0,99.3934,99.5105,99.1983,99.1983,28844.0
2023-03-16 10:20:00,101.64,101.71,101.49,101.65,14217.0,99.1787,99.247,99.0324,99.1885,14217.0
2023-03-16 10:30:00,101.7,102.0,101.67,101.92,24398.0,99.2373,99.53,99.208,99.452,24398.0
2023-03-16 10:40:00,101.92,102.1,101.74,101.97,60723.0,99.452,99.6276,99.2763,99.5007,60723.0
2023-03-16 10:50:00,102.0,102.59,101.97,102.47,108903.0,99.53,100.1057,99.5007,99.9886,108903.0
2023-03-16 11:00:00,102.47,102.93,102.26,102.77,186610.0,99.9886,100.4375,99.7837,100.2814,186610.0
2023-03-16 11:10:00,102.85,103.03,102.74,102.83,15961.0,100.3594,100.5351,100.2521,100.3399,15961.0
2023-03-16 11:20:00,102.84,103.15,102.78,103.02,31062.0,100.3497,100.6522,100.2911,100.5253,31062.0
2023-03-16 11:30:00,103.06,103.11,102.86,102.95,18776.0,100.5643,100.6131,100.3692,100.457,18776.0
2023-03-16 11:40:00,102.99,103.16,102.93,103.11,215282.0,100.496,100.6619,100.4375,100.6131,215282.0
2023-03-16 11:50:00,103.14,103.24,102.98,103.08,15447.0,100.6424,100.74,100.4863,100.5839,15447.0
2023-03-16 12:00:00,103.03,103.17,102.76,102.79,16188.0,100.5351,100.6717,100.2716,100.3009,16188.0
2023-03-16 12:10:00,102.78,102.94,102.65,102.89,19139.0,100.2911,100.4473,100.1643,100.3985,19139.0
2023-03-16 12:20:00,102.88,102.92,102.68,102.7,12614.0,100.3887,100.4277,100.1936,100.2131,12614.0
2023-03-16 12:30:00,102.69,102.73,102.48,102.62,9249.0,100.2033,100.2423,99.9984,100.135,9249.0
2023-03-16 12:40:00,102.59,102.59,102.44,102.5,32505.0,100.1057,100.1057,99.9594,100.0179,32505.0
2023-03-16 12:50:00,102.52,102.95,102.5,102.78,47603.0,100.0374,100.457,100.0179,100.2911,47603.0
2023-03-16 13:00:00,102.81,102.86,102.66,102.69,9681.0,100.3204,100.3692,100.174,100.2033,9681.0
2023-03-16 13:10:00,102.66,102.71,102.47,102.5,18245.0,100.174,100.2228,99.9886,100.0179,18245.0
2023-03-16 13:20:00,102.48,102.57,102.43,102.49,14997.0,99.9984,100.0862,99.9496,100.0082,14997.0
2023-03-16 13:30:00,102.5,102.51,102.33,102.38,12353.0,100.0179,100.0277,99.852,99.9008,12353.0
2023-03-16 13:40:00,102.4,102.53,102.35,102.43,17564.0,99.9203,100.0472,99.8715,99.9496,17564.0
2023-03-16 13:50:00,102.41,102.43,102.23,102.39,18061.0,99.9301,99.9496,99.7544,99.9106,18061.0
2023-03-16 14:00:00,102.36,102.38,102.08,102.25,13551.0,99.8813,99.9008,99.6081,99.774,13551.0
2023-03-16 14:10:00,102.25,102.41,102.23,102.36,15800.0,99.774,99.9301,99.7544,99.8813,15800.0
2023-03-16 14:20:00,102.4,102.52,102.33,102.49,20239.0,99.9203,100.0374,99.852,100.0082,20239.0
2023-03-16 14:30:00,102.49,102.54,102.32,102.44,18195.0,100.0082,100.0569,99.8423,99.9594,18195.0
2023-03-16 14:40:00,102.45,102.58,102.26,102.27,20541.0,99.9691,100.096,99.7837,99.7935,20541.0
2023-03-16 14:50:00,102.28,102.45,102.26,102.41,64382.0,99.8032,99.9691,99.7837,99.9301,64382.0
2023-03-16 15:00:00,102.43,102.72,102.35,102.68,81682.0,99.9496,100.2326,99.8715,100.1936,81682.0
2023-03-16 15:10:00,102.68,102.92,102.68,102.85,16899.0,100.1936,100.4277,100.1936,100.3594,16899.0
2023-03-16 15:20:00,102.85,102.85,102.76,102.84,69103.0,100.3594,100.3594,100.2716,100.3497,69103.0
2023-03-16 15:30:00,102.85,102.85,102.58,102.64,88953.0,100.3594,100.3594,100.096,100.1545,88953.0
2023-03-16 15:40:00,102.63,102.93,102.61,102.86,94795.0,100.1448,100.4375,100.1252,100.3692,94795.0
2023-03-16 15:50:00,102.88,103.28,102.78,103.25,260014.0,100.3887,100.779,100.2911,100.7497,260014.0
2023-03-17 09:30:00,102.27,102.58,101.69,101.77,348572.0,99.7935,100.096,99.2275,99.3056,348572.0
2023-03-17 09:40:00,101.72,102.08,101.67,102.03,10219.0,99.2568,99.6081,99.208,99.5593,10219.0
2023-03-17 09:50:00,102.06,102.14,101.84,102.03,13758.0,99.5886,99.6666,99.3739,99.5593,13758.0
2023-03-17 10:00:00,102.08,102.48,102.05,102.15,13285.0,99.6081,99.9984,99.5788,99.6764,13285.0
2023-03-17 10:10:00,102.16,102.19,101.63,101.69,13069.0,99.6861,99.7154,99.169,99.2275,13069.0
2023-03-17 10:20:00,101.69,101.7,101.12,101.21,24765.0,99.2275,99.2373,98.6713,98.7591,24765.0
2023-03-17 10:30:00,101.27,101.35,101.14,101.27,32089.0,98.8177,98.8958,98.6908,98.8177,32089.0
2023-03-17 10:40:00,101.24,101.29,101.06,101.29,12110.0,98.7884,98.8372,98.6128,98.8372,12110.0
2023-03-17 10:50:00,101.36,101.43,101.25,101.32,11207.0,98.9055,98.9738,98.7982,98.8665,11207.0
2023-03-17 11:00:00,101.32,101.68,101.3,101.66,20183.0,98.8665,99.2178,98.847,99.1983,20183.0
2023-03-17 11:10:00,101.63,101.71,101.48,101.59,20765.0,99.169,99.247,99.0226,99.1299,20765.0
2023-03-17 11:20:00,101.59,101.61,101.37,101.53,16451.0,99.1299,99.1495,98.9153,99.0714,16451.0
2023-03-17 11:30:00,101.51,101.74,101.47,101.58,16728.0,99.0519,99.2763,99.0129,99.1202,16728.0
2023-03-17 11:40:00,101.58,101.76,101.55,101.69,22400.0,99.1202,99.2958,99.0909,99.2275,22400.0
2023-03-17 11:50:00,101.69,101.78,101.44,101.54,25041.0,99.2275,99.3153,98.9836,99.0812,25041.0
2023-03-17 12:00:00,101.62,101.98,101.62,101.98,15814.0,99.1592,99.5105,99.1592,99.5105,15814.0
2023-03-17 12:10:00,101.95,102.05,101.93,101.97,16682.0,99.4812,99.5788,99.4617,99.5007,16682.0
2023-03-17 12:20:00,101.93,101.93,101.64,101.89,16564.0,99.4617,99.4617,99.1787,99.4227,16564.0
2023-03-17 12:30:00,101.88,102.06,101.8,101.97,9591.0,99.4129,99.5886,99.3349,99.5007,9591.0
2023-03-17 12:40:00,101.99,102.1,101.92,101.97,8355.0,99.5203,99.6276,99.452,99.5007,8355.0
2023-03-17 12:50:00,101.98,102.06,101.71,101.79,20771.0,99.5105,99.5886,99.247,99.3251,20771.0
2023-03-17 13:00:00,101.81,102.01,101.79,101.94,10673.0,99.3446,99.5398,99.3251,99.4715,10673.0
2023-03-17 13:10:00,101.94,101.98,101.82,101.85,15555.0,99.4715,99.5105,99.3544,99.3836,15555.0
2023-03-17 13:20:00,101.86,102.01,101.65,101.67,9182.0,99.3934,99.5398,99.1885,99.208,9182.0
2023-03-17 13:30:00,101.68,101.93,101.54,101.66,20064.0,99.2178,99.4617,99.0812,99.1983,20064.0
2023-03-17 13:40:00,101.59,101.67,101.44,101.55,12658.0,99.1299,99.208,98.9836,99.0909,12658.0
2023-03-17 13:50:00,101.53,101.62,101.46,101.57,10446.0,99.0714,99.1592,99.0031,99.1104,10446.0
2023-03-17 14:00:00,101.58,101.73,101.4,101.48,13270.0,99.1202,99.2666,98.9445,99.0226,13270.0
2023-03-17 14:10:00,101.5,101.62,101.4,101.54,15789.0,99.0421,99.1592,98.9445,99.0812,15789.0
2023-03-17 14:20:00,101.51,101.56,101.32,101.35,9594.0,99.0519,99.1007,98.8665,98.8958,9594.0
2023-03-17 14:30:00,101.32,101.46,101.29,101.36,15722.0,98.8665,99.0031,98.8372,98.9055,15722.0
2023-03-17 14:40:00,101.36,101.45,101.32,101.41,11858.0,98.9055,98.9933,98.8665,98.9543,11858.0
2023-03-17 14:50:00,101.38,101.62,101.33,101.58,10659.0,98.925,99.1592,98.8762,99.1202,10659.0
2023-03-17 15:00:00,101.6,101.6,101.43,101.52,20766.0,99.1397,99.1397,98.9738,99.0616,20766.0
2023-03-17 15:10:00,101.53,101.73,101.47,101.67,25441.0,99.0714,99.2666,99.0129,99.208,25441.0
2023-03-17 15:20:00,101.65,101.87,101.62,101.82,18271.0,99.1885,99.4032,99.1592,99.3544,18271.0
2023-03-17 15:30:00,101.82,101.82,101.56,101.58,28622.0,99.3544,99.3544,99.1007,99.1202,28622.0
2023-03-17 15:40:00,101.59,101.82,101.54,101.75,55556.0,99.1299,99.3544,99.0812,99.2861,55556.0
2023-03-17 15:50:00,101.77,102.23,101.77,102.06,214648.0,99.3056,99.7544,99.3056,99.5886,214648.0
2023-03-20 09:30:00,102.74,103.2,102.43,102.89,39417.0,100.2521,100.701,99.9496,100.3985,39417.0
2023-03-20 09:40:00,102.82,103.02,102.44,102.81,26527.0,100.3302,100.5253,99.9594,100.3204,26527.0
2023-03-20 09:50:00,102.86,103.2,102.82,103.02,26001.0,100.3692,100.701,100.3302,100.5253,26001.0
2023-03-20 10:00:00,103.07,103.12,102.61,102.61,24514.0,100.5741,100.6229,100.1252,100.1252,24514.0
2023-03-20 10:10:00,102.59,102.83,102.5,102.5,25253.0,100.1057,100.3399,100.0179,100.0179,25253.0
2023-03-20 10:20:00,102.5,103.02,102.45,102.93,21980.0,100.0179,100.5253,99.9691,100.4375,21980.0
2023-03-20 10:30:00,102.88,103.05,102.74,102.9,19498.0,100.3887,100.5546,100.2521,100.4082,19498.0
2023-03-20 10:40:00,102.86,102.95,102.72,102.83,12017.0,100.3692,100.457,100.2326,100.3399,12017.0
2023-03-20 10:50:00,102.82,102.83,102.57,102.62,30506.0,100.3302,100.3399,100.0862,100.135,30506.0
2023-03-20 11:00:00,102.63,102.99,102.6,102.87,41751.0,100.1448,100.496,100.1155,100.379,41751.0
2023-03-20 11:10:00,102.84,102.84,102.58,102.7,15685.0,100.3497,100.3497,100.096,100.2131,15685.0
2023-03-20 11:20:00,102.73,102.84,102.73,102.78,26435.0,100.2423,100.3497,100.2423,100.2911,26435.0
2023-03-20 11:30:00,102.77,102.94,102.65,102.89,17446.0,100.2814,100.4473,100.1643,100.3985,17446.0
2023-03-20 11:40:00,102.88,102.94,102.56,102.56,12710.0,100.3887,100.4473,100.0765,100.0765,12710.0
2023-03-20 11:50:00,102.56,102.61,102.32,102.33,30521.0,100.0765,100.1252,99.8423,99.852,30521.0
2023-03-20 12:00:00,102.26,102.37,102.0,102.0,37731.0,99.7837,99.8911,99.53,99.53,37731.0
2023-03-20 12:10:00,102.0,102.0,101.67,101.75,17178.0,99.53,99.53,99.208,99.2861,17178.0
2023-03-20 12:20:00,101.75,101.84,101.61,101.68,15755.0,99.2861,99.3739,99.1495,99.2178,15755.0
2023-03-20 12:30:00,101.68,101.83,101.65,101.82,16682.0,99.2178,99.3641,99.1885,99.3544,16682.0
2023-03-20 12:40:00,101.83,101.93,101.73,101.91,9404.0,99.3641,99.4617,99.2666,99.4422,9404.0
2023-03-20 12:50:00,101.92,102.13,101.92,102.11,8906.0,99.452,99.6569,99.452,99.6374,8906.0
2023-03-20 13:00:00,102.11,102.2,102.03,102.11,11226.0,99.6374,99.7252,99.5593,99.6374,11226.0
2023-03-20 13:10:00,102.09,102.23,101.98,102.03,8868.0,99.6178,99.7544,99.5105,99.5593,8868.0
2023-03-20 13:20:00,102.01,102.04,101.91,101.97,15613.0,99.5398,99.569,99.4422,99.5007,15613.0
2023-03-20 13:30:00,101.95,102.03,101.79,101.79,10906.0,99.4812,99.5593,99.3251,99.3251,10906.0
2023-03-20 13:40:00,101.82,101.88,101.64,101.67,13109.0,99.3544,99.4129,99.1787,99.208,13109.0
2023-03-20 13:50:00,101.65,101.75,101.58,101.7,14138.0,99.1885,99.2861,99.1202,99.2373,14138.0
2023-03-20 14:00:00,101.7,101.7,101.36,101.41,33584.0,99.2373,99.2373,98.9055,98.9543,33584.0
2023-03-20 14:10:00,101.43,101.62,101.4,101.58,24904.0,98.9738,99.1592,98.9445,99.1202,24904.0
2023-03-20 14:20:00,101.59,101.75,101.54,101.71,12091.0,99.1299,99.2861,99.0812,99.247,12091.0
2023-03-20 14:30:00,101.69,101.76,101.42,101.51,41829.0,99.2275,99.2958,98.9641,99.0519,41829.0
2023-03-20 14:40:00,101.49,101.64,101.36,101.62,24264.0,99.0324,99.1787,98.9055,99.1592,24264.0
2023-03-20 14:50:00,101.61,101.8,101.61,101.73,17591.0,99.1495,99.3349,99.1495,99.2666,17591.0
2023-03-20 15:00:00,101.74,101.84,101.62,101.63,24684.0,99.2763,99.3739,99.1592,99.169,24684.0
2023-03-20 15:10:00,101.63,101.87,101.59,101.86,16872.0,99.169,99.4032,99.1299,99.3934,16872.0
2023-03-20 15:20:00,101.87,101.93,101.71,101.91,21361.0,99.4032,99.4617,99.247,99.4422,21361.0
2023-03-20 15:30:00,101.89,102.16,101.87,102.07,27024.0,99.4227,99.6861,99.4032,99.5983,27024.0
2023-03-20 15:40:00,102.06,102.27,102.01,102.19,42804.0,99.5886,99.7935,99.5398,99.7154,42804.0
2023-03-20 15:50:00,102.22,102.34,102.01,102.15,219332.0,99.7447,99.8618,99.5398,99.6764,219332.0
2023-03-21 09:30:00,103.58,104.27,102.84,103.51,46475.0,101.0718,101.745,100.3497,101.0035,46475.0
2023-03-21 09:40:00,103.6,104.36,103.6,104.35,28067.0,101.0913,101.8329,101.0913,101.8231,28067.0
2023-03-21 09:50:00,104.28,104.37,104.1,104.33,26391.0,101.7548,101.8426,101.5792,101.8036,26391.0
2023-03-21 10:00:00,104.38,104.51,104.22,104.41,22856.0,101.8524,101.9792,101.6963,101.8817,22856.0
2023-03-21 10:10:00,104.43,104.5,104.17,104.23,20358.0,101.9012,101.9695,101.6475,101.706,20358.0
2023-03-21 10:20:00,104.15,104.21,104.03,104.21,9776.0,101.628,101.6865,101.5109,101.6865,9776.0
2023-03-21 10:30:00,104.2,104.33,104.03,104.18,11824.0,101.6767,101.8036,101.5109,101.6572,11824.0
2023-03-21 10:40:00,104.19,104.21,103.97,104.13,9545.0,101.667,101.6865,101.4523,101.6084,9545.0
2023-03-21 10:50:00,104.12,104.14,103.79,103.8,15079.0,101.5987,101.6182,101.2767,101.2864,15079.0
2023-03-21 11:00:00,103.78,103.78,103.52,103.65,16430.0,101.2669,101.2669,101.0132,101.1401,16430.0
2023-03-21 11:10:00,103.65,103.76,103.56,103.76,28101.0,101.1401,101.2474,101.0522,101.2474,28101.0
2023-03-21 11:20:00,103.76,103.76,103.53,103.59,20495.0,101.2474,101.2474,101.023,101.0815,20495.0
2023-03-21 11:30:00,103.63,103.73,103.37,103.37,14178.0,101.1205,101.2181,100.8668,100.8668,14178.0
2023-03-21 11:40:00,103.38,103.57,103.35,103.39,15470.0,100.8766,101.062,100.8473,100.8864,15470.0
2023-03-21 11:50:00,103.38,103.43,103.27,103.3,11115.0,100.8766,100.9254,100.7693,100.7985,11115.0
2023-03-21 12:00:00,103.28,103.42,103.27,103.36,19966.0,100.779,100.9156,100.7693,100.8571,19966.0
2023-03-21 12:10:00,103.36,103.48,103.34,103.45,11838.0,100.8571,100.9742,100.8376,100.9449,11838.0
2023-03-21 12:20:00,103.45,103.47,103.3,103.31,10275.0,100.9449,100.9644,100.7985,100.8083,10275.0
2023-03-21 12:30:00,103.3,103.41,103.26,103.29,12648.0,100.7985,100.9059,100.7595,100.7888,12648.0
2023-03-21 12:40:00,103.23,103.31,103.15,103.3,38355.0,100.7302,100.8083,100.6522,100.7985,38355.0
2023-03-21 12:50:00,103.3,103.37,103.15,103.15,14328.0,100.7985,100.8668,100.6522,100.6522,14328.0
2023-03-21 13:00:00,103.12,103.39,103.08,103.38,26294.0,100.6229,100.8864,100.5839,100.8766,26294.0
2023-03-21 13:10:00,103.41,103.52,103.4,103.44,9895.0,100.9059,101.0132,100.8961,100.9351,9895.0
2023-03-21 13:20:00,103.42,103.5,103.37,103.5,13009.0,100.9156,100.9937,100.8668,100.9937,13009.0
2023-03-21 13:30:00,103.5,103.62,103.5,103.57,19628.0,100.9937,101.1108,100.9937,101.062,19628.0
2023-03-21 13:40:00,103.56,103.61,103.46,103.51,26138.0,101.0522,101.101,100.9547,101.0035,26138.0
2023-03-21 13:50:00,103.52,103.59,103.46,103.48,29746.0,101.0132,101.0815,100.9547,100.9742,29746.0
2023-03-21 14:00:00,103.49,103.56,103.38,103.45,26683.0,100.9839,101.0522,100.8766,100.9449,26683.0
2023-03-21 14:10:00,103.45,103.63,103.42,103.55,31347.0,100.9449,101.1205,100.9156,101.0425,31347.0
2023-03-21 14:20:00,103.56,103.8,103.53,103.8,29247.0,101.0522,101.2864,101.023,101.2864,29247.0
2023-03-21 14:30:00,103.81,103.96,103.79,103.92,24960.0,101.2962,101.4426,101.2767,101.4035,24960.0
2023-03-21 14:40:00,103.92,104.1,103.9,104.09,24762.0,101.4035,101.5792,101.384,101.5694,24762.0
2023-03-21 14:50:00,104.09,104.26,104.06,104.26,51672.0,101.5694,101.7353,101.5401,101.7353,51672.0
2023-03-21 15:00:00,104.26,104.38,104.19,104.38,35305.0,101.7353,101.8524,101.667,101.8524,35305.0
2023-03-21 15:10:00,104.39,104.56,104.25,104.32,47185.0,101.8621,102.028,101.7255,101.7938,47185.0
2023-03-21 15:20:00,104.32,104.33,104.12,104.15,31668.0,101.7938,101.8036,101.5987,101.628,31668.0
2023-03-21 15:30:00,104.16,104.35,104.08,104.35,68067.0,101.6377,101.8231,101.5596,101.8231,68067.0
2023-03-21 15:40:00,104.36,104.44,104.3,104.33,56587.0,101.8329,101.9109,101.7743,101.8036,56587.0
2023-03-21 15:50:00,104.33,104.33,104.0,104.14,176048.0,101.8036,101.8036,101.4816,101.6182,176048.0
2023-03-22 09:30:00,105.19,105.79,105.14,105.67,102318.0,102.6428,103.2282,102.594,103.1111,102318.0
2023-03-22 09:40:00,105.65,105.65,105.06,105.52,56902.0,103.0916,103.0916,102.5159,102.9648,56902.0
2023-03-22 09:50:00,105.52,105.71,105.45,105.49,42999.0,102.9648,103.1502,102.8965,102.9355,42999.0
2023-03-22 10:00:00,105.48,105.54,105.04,105.17,40812.0,102.9257,102.9843,102.4964,102.6233,40812.0
2023-03-22 10:10:00,105.2,105.25,104.78,104.83,86415.0,102.6525,102.7013,102.2427,102.2915,86415.0
2023-03-22 10:20:00,104.82,104.88,104.59,104.66,34802.0,102.2817,102.3403,102.0573,102.1256,34802.0
2023-03-22 10:30:00,104.66,104.98,104.66,104.85,22873.0,102.1256,102.4379,102.1256,102.311,22873.0
2023-03-22 10:40:00,104.85,104.86,104.63,104.75,18533.0,102.311,102.3208,102.0963,102.2134,18533.0
2023-03-22 10:50:00,104.74,104.77,104.37,104.45,27411.0,102.2037,102.2329,101.8426,101.9207,27411.0
2023-03-22 11:00:00,104.45,104.55,104.42,104.47,26782.0,101.9207,102.0183,101.8914,101.9402,26782.0
2023-03-22 11:10:00,104.43,104.47,104.23,104.34,20313.0,101.9012,101.9402,101.706,101.8134,20313.0
2023-03-22 11:20:00,104.33,104.33,104.08,104.14,15583.0,101.8036,101.8036,101.5596,101.6182,15583.0
2023-03-22 11:30:00,104.16,104.35,104.14,104.32,21920.0,101.6377,101.8231,101.6182,101.7938,21920.0
2023-03-22 11:40:00,104.34,104.36,104.07,104.07,12504.0,101.8134,101.8329,101.5499,101.5499,12504.0
2023-03-22 11:50:00,104.12,104.14,103.92,103.97,10199.0,101.5987,101.6182,101.4035,101.4523,10199.0
2023-03-22 12:00:00,103.98,104.04,103.83,103.94,31605.0,101.4621,101.5206,101.3157,101.423,31605.0
2023-03-22 12:10:00,103.95,103.98,103.72,103.9,53608.0,101.4328,101.4621,101.2084,101.384,53608.0
2023-03-22 12:20:00,103.9,104.09,103.88,103.93,16941.0,101.384,101.5694,101.3645,101.4133,16941.0
2023-03-22 12:30:00,103.91,104.04,103.85,104.01,27488.0,101.3938,101.5206,101.3352,101.4913,27488.0
2023-03-22 12:40:00,104.04,104.06,103.96,104.03,16544.0,101.5206,101.5401,101.4426,101.5109,16544.0
2023-03-22 12:50:00,104.03,104.23,104.02,104.1,23965.0,101.5109,101.706,101.5011,101.5792,23965.0
2023-03-22 13:00:00,104.12,104.18,104.0,104.03,21876.0,101.5987,101.6572,101.4816,101.5109,21876.0
2023-03-22 13:10:00,104.03,104.3,103.98,104.3,17238.0,101.5109,101.7743,101.4621,101.7743,17238.0
2023-03-22 13:20:00,104.3,104.32,104.2,104.32,15655.0,101.7743,101.7938,101.6767,101.7938,15655.0
2023-03-22 13:30:00,104.35,104.47,104.28,104.31,26068.0,101.8231,101.9402,101.7548,101.7841,26068.0
2023-03-22 13:40:00,104.29,104.34,104.03,104.08,17978.0,101.7646,101.8134,101.5109,101.5596,17978.0
2023-03-22 13:50:00,104.06,104.13,103.99,104.12,16217.0,101.5401,101.6084,101.4718,101.5987,16217.0
2023-03-22 14:00:00,104.09,104.74,104.04,104.27,26558.0,101.5694,102.2037,101.5206,101.745,26558.0
2023-03-22 14:10:00,104.33,104.41,104.05,104.23,27805.0,101.8036,101.8817,101.5304,101.706,27805.0
2023-03-22 14:20:00,104.2,104.48,104.06,104.45,38039.0,101.6767,101.95,101.5401,101.9207,38039.0
2023-03-22 14:30:00,104.45,104.59,103.94,104.27,66178.0,101.9207,102.0573,101.423,101.745,66178.0
2023-03-22 14:40:00,104.3,104.83,104.29,104.74,57215.0,101.7743,102.2915,101.7646,102.2037,57215.0
2023-03-22 14:50:00,104.71,104.78,104.05,104.08,23056.0,102.1744,102.2427,101.5304,101.5596,23056.0
2023-03-22 15:00:00,104.03,104.16,103.49,103.63,42770.0,101.5109,101.6377,100.9839,101.1205,42770.0
2023-03-22 15:10:00,103.67,103.94,103.51,103.66,62731.0,101.1596,101.423,101.0035,101.1498,62731.0
2023-03-22 15:20:00,103.66,104.29,103.64,104.26,49476.0,101.1498,101.7646,101.1303,101.7353,49476.0
2023-03-22 15:30:00,104.25,104.31,103.59,103.85,52580.0,101.7255,101.7841,101.0815,101.3352,52580.0
2023-03-22 15:40:00,103.86,103.97,103.41,103.48,32420.0,101.345,101.4523,100.9059,100.9742,32420.0
2023-03-22 15:50:00,103.39,103.51,102.59,102.59,333418.0,100.8864,101.0035,100.1057,100.1057,333418.0
2023-03-23 09:30:00,102.55,103.4,102.52,102.98,38349.0,100.0667,100.8961,100.0374,100.4863,38349.0
2023-03-23 09:40:00,102.98,103.31,102.97,103.25,8588.0,100.4863,100.8083,100.4765,100.7497,8588.0
2023-03-23 09:50:00,103.25,103.25,102.82,102.92,13710.0,100.7497,100.7497,100.3302,100.4277,13710.0
2023-03-23 10:00:00,102.93,103.13,102.81,102.81,15575.0,100.4375,100.6327,100.3204,100.3204,15575.0
2023-03-23 10:10:00,102.81,102.89,102.58,102.63,43193.0,100.3204,100.3985,100.096,100.1448,43193.0
2023-03-23 10:20:00,102.54,102.82,102.44,102.64,10494.0,100.0569,100.3302,99.9594,100.1545,10494.0
2023-03-23 10:30:00,102.65,102.86,102.54,102.54,9629.0,100.1643,100.3692,100.0569,100.0569,9629.0
2023-03-23 10:40:00,102.56,103.03,102.56,103.03,11721.0,100.0765,100.5351,100.0765,100.5351,11721.0
2023-03-23 10:50:00,103.05,103.18,102.82,102.83,37722.0,100.5546,100.6814,100.3302,100.3399,37722.0
2023-03-23 11:00:00,102.83,103.15,102.82,103.08,22837.0,100.3399,100.6522,100.3302,100.5839,22837.0
2023-03-23 11:10:00,103.11,103.28,102.76,102.77,21974.0,100.6131,100.779,100.2716,100.2814,21974.0
2023-03-23 11:20:00,102.77,102.79,102.55,102.55,18374.0,100.2814,100.3009,100.0667,100.0667,18374.0
2023-03-23 11:30:00,102.55,102.78,102.5,102.76,20705.0,100.0667,100.2911,100.0179,100.2716,20705.0
2023-03-23 11:40:00,102.76,102.78,102.48,102.62,22812.0,100.2716,100.2911,99.9984,100.135,22812.0
2023-03-23 11:50:00,102.63,102.74,102.49,102.51,15065.0,100.1448,100.2521,100.0082,100.0277,15065.0
2023-03-23 12:00:00,102.5,102.62,102.5,102.61,10781.0,100.0179,100.135,100.0179,100.1252,10781.0
2023-03-23 12:10:00,102.59,102.6,102.38,102.46,16459.0,100.1057,100.1155,99.9008,99.9789,16459.0
2023-03-23 12:20:00,102.46,102.58,102.44,102.47,10515.0,99.9789,100.096,99.9594,99.9886,10515.0
2023-03-23 12:30:00,102.49,102.59,102.34,102.34,19018.0,100.0082,100.1057,99.8618,99.8618,19018.0
2023-03-23 12:40:00,102.35,102.37,102.19,102.32,26640.0,99.8715,99.8911,99.7154,99.8423,26640.0
2023-03-23 12:50:00,102.34,102.39,102.24,102.32,32042.0,99.8618,99.9106,99.7642,99.8423,32042.0
2023-03-23 13:00:00,102.32,102.53,102.28,102.36,15599.0,99.8423,100.0472,99.8032,99.8813,15599.0
2023-03-23 13:10:00,102.37,102.37,102.03,102.05,13038.0,99.8911,99.8911,99.5593,99.5788,13038.0
2023-03-23 13:20:00,102.05,102.13,101.89,101.98,18533.0,99.5788,99.6569,99.4227,99.5105,18533.0
2023-03-23 13:30:00,101.96,102.05,101.94,102.05,10607.0,99.491,99.5788,99.4715,99.5788,10607.0
2023-03-23 13:40:00,102.03,102.17,101.92,102.01,11371.0,99.5593,99.6959,99.452,99.5398,11371.0
2023-03-23 13:50:00,102.01,102.08,101.9,101.95,19229.0,99.5398,99.6081,99.4324,99.4812,19229.0
2023-03-23 14:00:00,102.0,102.06,101.91,101.91,9656.0,99.53,99.5886,99.4422,99.4422,9656.0
2023-03-23 14:10:00,101.93,101.99,101.82,101.83,11255.0,99.4617,99.5203,99.3544,99.3641,11255.0
2023-03-23 14:20:00,101.81,101.81,101.37,101.38,11237.0,99.3446,99.3446,98.9153,98.925,11237.0
2023-03-23 14:30:00,101.37,101.44,101.05,101.05,14666.0,98.9153,98.9836,98.603,98.603,14666.0
2023-03-23 14:40:00,101.07,101.24,100.97,101.04,65476.0,98.6225,98.7884,98.525,98.5933,65476.0
2023-03-23 14:50:00,100.98,101.21,100.74,101.21,24725.0,98.5347,98.7591,98.3005,98.7591,24725.0
2023-03-23 15:00:00,101.25,101.78,101.23,101.42,35656.0,98.7982,99.3153,98.7787,98.9641,35656.0
2023-03-23 15:10:00,101.48,101.55,101.05,101.05,19899.0,99.0226,99.0909,98.603,98.603,19899.0
2023-03-23 15:20:00,101.06,101.28,100.82,101.08,24205.0,98.6128,98.8275,98.3786,98.6323,24205.0
2023-03-23 15:30:00,101.05,101.49,101.02,101.42,22716.0,98.603,99.0324,98.5737,98.9641,22716.0
2023-03-23 15:40:00,101.39,101.71,101.28,101.6,45039.0,98.9348,99.247,98.8275,99.1397,45039.0
2023-03-23 15:50:00,101.63,101.96,101.54,101.58,138599.0,99.169,99.491,99.0812,99.1202,138599.0
2023-03-24 09:30:00,101.31,101.48,100.96,101.31,29399.0,98.8567,99.0226,98.5152,98.8567,29399.0
2023-03-24 09:40:00,101.19,101.29,100.83,101.0,7364.0,98.7396,98.8372,98.3883,98.5542,7364.0
2023-03-24 09:50:00,101.06,101.15,100.88,101.04,13865.0,98.6128,98.7006,98.4371,98.5933,13865.0
2023-03-24 10:00:00,101.11,101.2,100.67,100.69,12606.0,98.6616,98.7494,98.2322,98.2517,12606.0
2023-03-24 10:10:00,100.74,100.91,100.43,100.43,11520.0,98.3005,98.4664,97.998,97.998,11520.0
2023-03-24 10:20:00,100.4,100.88,100.33,100.84,9454.0,97.9688,98.4371,97.9005,98.3981,9454.0
2023-03-24 10:30:00,100.84,100.94,100.51,100.52,27775.0,98.3981,98.4957,98.0761,98.0859,27775.0
2023-03-24 10:40:00,100.48,100.48,100.15,100.2,23145.0,98.0468,98.0468,97.7248,97.7736,23145.0
2023-03-24 10:50:00,100.19,100.27,100.08,100.1,19284.0,97.7638,97.8419,97.6565,97.676,19284.0
2023-03-24 11:00:00,100.1,100.15,99.88,99.98,38154.0,97.676,97.7248,97.4614,97.5589,38154.0
2023-03-24 11:10:00,99.96,100.11,99.68,99.89,30478.0,97.5394,97.6858,97.2662,97.4711,30478.0
2023-03-24 11:20:00,99.97,100.16,99.89,100.15,14533.0,97.5492,97.7346,97.4711,97.7248,14533.0
2023-03-24 11:30:00,100.08,100.21,100.06,100.09,10271.0,97.6565,97.7834,97.637,97.6663,10271.0
2023-03-24 11:40:00,100.07,100.36,99.98,100.29,16992.0,97.6468,97.9297,97.5589,97.8614,16992.0
2023-03-24 11:50:00,100.29,100.66,100.26,100.53,65267.0,97.8614,98.2225,97.8322,98.0956,65267.0
2023-03-24 12:00:00,100.54,100.78,100.36,100.41,55425.0,98.1054,98.3396,97.9297,97.9785,55425.0
2023-03-24 12:10:00,100.4,100.53,100.33,100.5,31105.0,97.9688,98.0956,97.9005,98.0663,31105.0
2023-03-24 12:20:00,100.53,100.65,100.36,100.56,21974.0,98.0956,98.2127,97.9297,98.1249,21974.0
2023-03-24 12:30:00,100.58,100.85,100.55,100.85,34894.0,98.1444,98.4079,98.1151,98.4079,34894.0
2023-03-24 12:40:00,100.8,101.02,100.72,101.01,34828.0,98.3591,98.5737,98.281,98.564,34828.0
2023-03-24 12:50:00,100.99,101.21,100.91,101.16,60969.0,98.5445,98.7591,98.4664,98.7104,60969.0
2023-03-24 13:00:00,101.16,101.3,101.11,101.16,37188.0,98.7104,98.847,98.6616,98.7104,37188.0
2023-03-24 13:10:00,101.17,101.2,100.87,101.07,23328.0,98.7201,98.7494,98.4274,98.6225,23328.0
2023-03-24 13:20:00,101.08,101.44,101.04,101.3,27087.0,98.6323,98.9836,98.5933,98.847,27087.0
2023-03-24 13:30:00,101.31,101.43,101.27,101.37,16079.0,98.8567,98.9738,98.8177,98.9153,16079.0
2023-03-24 13:40:00,101.4,101.54,101.33,101.34,38057.0,98.9445,99.0812,98.8762,98.886,38057.0
2023-03-24 13:50:00,101.34,101.48,101.27,101.45,33523.0,98.886,99.0226,98.8177,98.9933,33523.0
2023-03-24 14:00:00,101.45,101.57,101.42,101.55,29419.0,98.9933,99.1104,98.9641,99.0909,29419.0
2023-03-24 14:10:00,101.55,101.71,101.54,101.58,25807.0,99.0909,99.247,99.0812,99.1202,25807.0
2023-03-24 14:20:00,101.58,101.66,101.49,101.58,25712.0,99.1202,99.1983,99.0324,99.1202,25712.0
2023-03-24 14:30:00,101.6,101.88,101.59,101.88,28439.0,99.1397,99.4129,99.1299,99.4129,28439.0
2023-03-24 14:40:00,101.87,102.02,101.78,101.98,35061.0,99.4032,99.5495,99.3153,99.5105,35061.0
2023-03-24 14:50:00,101.96,102.03,101.8,101.84,37152.0,99.491,99.5593,99.3349,99.3739,37152.0
2023-03-24 15:00:00,101.83,101.89,101.72,101.78,38588.0,99.3641,99.4227,99.2568,99.3153,38588.0
2023-03-24 15:10:00,101.76,101.89,101.66,101.84,44629.0,99.2958,99.4227,99.1983,99.3739,44629.0
2023-03-24 15:20:00,101.84,102.0,101.8,101.96,52555.0,99.3739,99.53,99.3349,99.491,52555.0
2023-03-24 15:30:00,101.97,102.11,101.84,102.0,58817.0,99.5007,99.6374,99.3739,99.53,58817.0
2023-03-24 15:40:00,102.01,102.02,101.55,101.57,63258.0,99.5398,99.5495,99.0909,99.1104,63258.0
2023-03-24 15:50:00,101.55,101.57,101.1,101.36,253471.0,99.0909,99.1104,98.6518,98.9055,253471.0
2023-03-27 09:30:00,101.79,101.99,101.0,101.32,46954.0,99.3251,99.5203,98.5542,98.8665,46954.0
2023-03-27 09:40:00,101.32,101.73,101.32,101.59,17783.0,98.8665,99.2666,98.8665,99.1299,17783.0
2023-03-27 09:50:00,101.59,101.71,101.42,101.68,18372.0,99.1299,99.247,98.9641,99.2178,18372.0
2023-03-27 10:00:00,101.63,101.65,101.33,101.4,14964.0,99.169,99.1885,98.8762,98.9445,14964.0
2023-03-27 10:10:00,101.4,101.59,101.28,101.28,16993.0,98.9445,99.1299,98.8275,98.8275,16993.0
2023-03-27 10:20:00,101.28,101.4,101.14,101.27,10404.0,98.8275,98.9445,98.6908,98.8177,10404.0
2023-03-27 10:30:00,101.24,101.25,101.12,101.17,10280.0,98.7884,98.7982,98.6713,98.7201,10280.0
2023-03-27 10:40:00,101.17,101.18,100.94,101.0,24566.0,98.7201,98.7299,98.4957,98.5542,24566.0
2023-03-27 10:50:00,100.99,101.22,100.99,101.09,12417.0,98.5445,98.7689,98.5445,98.6421,12417.0
2023-03-27 11:00:00,101.09,101.13,100.85,100.87,10498.0,98.6421,98.6811,98.4079,98.4274,10498.0
2023-03-27 11:10:00,100.9,101.01,100.8,100.8,11703.0,98.4567,98.564,98.3591,98.3591,11703.0
2023-03-27 11:20:00,100.81,101.14,100.81,100.98,8258.0,98.3688,98.6908,98.3688,98.5347,8258.0
2023-03-27 11:30:00,101.0,101.05,100.9,100.98,12838.0,98.5542,98.603,98.4567,98.5347,12838.0
2023-03-27 11:40:00,101.0,101.03,100.87,100.96,14654.0,98.5542,98.5835,98.4274,98.5152,14654.0
2023-03-27 11:50:00,100.95,101.0,100.71,100.74,15803.0,98.5054,98.5542,98.2713,98.3005,15803.0
2023-03-27 12:00:00,100.72,100.77,100.5,100.56,20626.0,98.281,98.3298,98.0663,98.1249,20626.0
2023-03-27 12:10:00,100.56,100.79,100.51,100.75,14024.0,98.1249,98.3493,98.0761,98.3103,14024.0
2023-03-27 12:20:00,100.76,100.8,100.62,100.75,12840.0,98.32,98.3591,98.1834,98.3103,12840.0
2023-03-27 12:30:00,100.77,100.81,100.66,100.71,14103.0,98.3298,98.3688,98.2225,98.2713,14103.0
2023-03-27 12:40:00,100.71,100.74,100.61,100.7,13350.0,98.2713,98.3005,98.1737,98.2615,13350.0
2023-03-27 12:50:00,100.7,100.83,100.7,100.82,9347.0,98.2615,98.3883,98.2615,98.3786,9347.0
2023-03-27 13:00:00,100.83,101.02,100.83,100.97,6680.0,98.3883,98.5737,98.3883,98.525,6680.0
2023-03-27 13:10:00,100.94,100.96,100.72,100.85,15367.0,98.4957,98.5152,98.281,98.4079,15367.0
2023-03-27 13:20:00,100.85,101.01,100.85,101.01,10904.0,98.4079,98.564,98.4079,98.564,10904.0
2023-03-27 13:30:00,101.0,101.05,100.89,101.03,12870.0,98.5542,98.603,98.4469,98.5835,12870.0
2023-03-27 13:40:00,101.04,101.22,101.04,101.18,9527.0,98.5933,98.7689,98.5933,98.7299,9527.0
2023-03-27 13:50:00,101.15,101.15,100.94,100.96,11345.0,98.7006,98.7006,98.4957,98.5152,11345.0
2023-03-27 14:00:00,100.91,101.0,100.82,100.89,14018.0,98.4664,98.5542,98.3786,98.4469,14018.0
2023-03-27 14:10:00,100.9,100.92,100.83,100.9,11135.0,98.4567,98.4762,98.3883,98.4567,11135.0
2023-03-27 14:20:00,100.92,101.06,100.92,101.02,15705.0,98.4762,98.6128,98.4762,98.5737,15705.0
2023-03-27 14:30:00,101.02,101.19,101.01,101.13,15431.0,98.5737,98.7396,98.564,98.6811,15431.0
2023-03-27 14:40:00,101.14,101.31,101.14,101.28,12920.0,98.6908,98.8567,98.6908,98.8275,12920.0
2023-03-27 14:50:00,101.28,101.29,101.12,101.18,27564.0,98.8275,98.8372,98.6713,98.7299,27564.0
2023-03-27 15:00:00,101.16,101.26,101.0,101.01,19065.0,98.7104,98.8079,98.5542,98.564,19065.0
2023-03-27 15:10:00,101.03,101.13,100.97,101.06,17304.0,98.5835,98.6811,98.525,98.6128,17304.0
2023-03-27 15:20:00,101.06,101.2,100.96,101.15,20366.0,98.6128,98.7494,98.5152,98.7006,20366.0
2023-03-27 15:30:00,101.14,101.16,100.91,101.0,32798.0,98.6908,98.7104,98.4664,98.5542,32798.0
2023-03-27 15:40:00,100.98,100.98,100.46,100.53,99996.0,98.5347,98.5347,98.0273,98.0956,99996.0
2023-03-27 15:50:00,100.51,100.8,100.49,100.65,170696.0,98.0761,98.3591,98.0566,98.2127,170696.0
2023-03-28 09:30:00,100.91,101.85,100.91,101.84,35024.0,98.4664,99.3836,98.4664,99.3739,35024.0
2023-03-28 09:40:00,101.72,102.03,101.61,101.98,11615.0,99.2568,99.5593,99.1495,99.5105,11615.0
2023-03-28 09:50:00,101.98,102.15,101.9,102.07,19085.0,99.5105,99.6764,99.4324,99.5983,19085.0
2023-03-28 10:00:00,102.07,102.22,101.81,102.19,19400.0,99.5983,99.7447,99.3446,99.7154,19400.0
2023-03-28 10:10:00,102.13,102.42,102.0,102.32,19673.0,99.6569,99.9398,99.53,99.8423,19673.0
2023-03-28 10:20:00,102.34,102.34,102.08,102.16,19056.0,99.8618,99.8618,99.6081,99.6861,19056.0
2023-03-28 10:30:00,102.15,102.16,101.87,101.97,22491.0,99.6764,99.6861,99.4032,99.5007,22491.0
2023-03-28 10:40:00,101.97,102.08,101.95,102.06,16253.0,99.5007,99.6081,99.4812,99.5886,16253.0
2023-03-28 10:50:00,102.06,102.44,102.06,102.43,90308.0,99.5886,99.9594,99.5886,99.9496,90308.0
2023-03-28 11:00:00,102.5,102.64,102.4,102.42,36964.0,100.0179,100.1545,99.9203,99.9398,36964.0
2023-03-28 11:10:00,102.43,102.59,102.39,102.46,18474.0,99.9496,100.1057,99.9106,99.9789,18474.0
2023-03-28 11:20:00,102.5,102.74,102.47,102.64,28830.0,100.0179,100.2521,99.9886,100.1545,28830.0
2023-03-28 11:30:00,102.63,102.8,102.62,102.77,18954.0,100.1448,100.3106,100.135,100.2814,18954.0
2023-03-28 11:40:00,102.79,102.87,102.74,102.76,24864.0,100.3009,100.379,100.2521,100.2716,24864.0
2023-03-28 11:50:00,102.75,102.89,102.73,102.89,15683.0,100.2619,100.3985,100.2423,100.3985,15683.0
2023-03-28 12:00:00,102.89,102.89,102.71,102.77,16047.0,100.3985,100.3985,100.2228,100.2814,16047.0
2023-03-28 12:10:00,102.74,102.78,102.51,102.52,20846.0,100.2521,100.2911,100.0277,100.0374,20846.0
2023-03-28 12:20:00,102.53,102.61,102.49,102.55,17194.0,100.0472,100.1252,100.0082,100.0667,17194.0
2023-03-28 12:30:00,102.53,102.56,102.38,102.56,30620.0,100.0472,100.0765,99.9008,100.0765,30620.0
2023-03-28 12:40:00,102.57,102.73,102.56,102.63,13887.0,100.0862,100.2423,100.0765,100.1448,13887.0
2023-03-28 12:50:00,102.63,102.72,102.54,102.72,13102.0,100.1448,100.2326,100.0569,100.2326,13102.0
2023-03-28 13:00:00,102.72,102.76,102.48,102.52,19796.0,100.2326,100.2716,99.9984,100.0374,19796.0
2023-03-28 13:10:00,102.55,102.7,102.54,102.69,11295.0,100.0667,100.2131,100.0569,100.2033,11295.0
2023-03-28 13:20:00,102.73,102.76,102.67,102.74,10823.0,100.2423,100.2716,100.1838,100.2521,10823.0
2023-03-28 13:30:00,102.73,102.75,102.45,102.53,27495.0,100.2423,100.2619,99.9691,100.0472,27495.0
2023-03-28 13:40:00,102.52,102.66,102.5,102.59,26602.0,100.0374,100.174,100.0179,100.1057,26602.0
2023-03-28 13:50:00,102.61,102.63,102.45,102.5,18419.0,100.1252,100.1448,99.9691,100.0179,18419.0
2023-03-28 14:00:00,102.51,102.73,102.5,102.7,20321.0,100.0277,100.2423,100.0179,100.2131,20321.0
2023-03-28 14:10:00,102.7,102.77,102.62,102.76,16831.0,100.2131,100.2814,100.135,100.2716,16831.0
2023-03-28 14:20:00,102.76,102.78,102.61,102.66,17524.0,100.2716,100.2911,100.1252,100.174,17524.0
2023-03-28 14:30:00,102.67,102.79,102.6,102.78,25942.0,100.1838,100.3009,100.1155,100.2911,25942.0
2023-03-28 14:40:00,102.78,103.0,102.78,102.9,19040.0,100.2911,100.5058,100.2911,100.4082,19040.0
2023-03-28 14:50:00,102.9,103.0,102.88,103.0,22880.0,100.4082,100.5058,100.3887,100.5058,22880.0
2023-03-28 15:00:00,102.99,103.19,102.96,103.19,25781.0,100.496,100.6912,100.4668,100.6912,25781.0
2023-03-28 15:10:00,103.2,103.24,103.06,103.18,34811.0,100.701,100.74,100.5643,100.6814,34811.0
2023-03-28 15:20:00,103.18,103.34,103.16,103.24,71407.0,100.6814,100.8376,100.6619,100.74,71407.0
2023-03-28 15:30:00,103.24,103.45,103.21,103.33,72502.0,100.74,100.9449,100.7107,100.8278,72502.0
2023-03-28 15:40:00,103.34,103.42,103.26,103.41,50571.0,100.8376,100.9156,100.7595,100.9059,50571.0
2023-03-28 15:50:00,103.42,103.49,103.08,103.14,235095.0,100.9156,100.9839,100.5839,100.6424,235095.0
2023-03-29 09:30:00,101.5,103.61,101.04,101.2,183734.0,99.0421,101.101,98.5933,98.7494,183734.0
2023-03-29 09:40:00,101.27,102.0,100.83,101.75,124884.0,98.8177,99.53,98.3883,99.2861,124884.0
2023-03-29 09:50:00,101.77,102.35,101.57,101.58,89393.0,99.3056,99.8715,99.1104,99.1202,89393.0
2023-03-29 10:00:00,101.6,101.92,101.34,101.66,63849.0,99.1397,99.452,98.886,99.1983,63849.0
2023-03-29 10:10:00,101.67,101.77,101.32,101.47,37546.0,99.208,99.3056,98.8665,99.0129,37546.0
2023-03-29 10:20:00,101.45,101.55,100.88,101.33,32218.0,98.9933,99.0909,98.4371,98.8762,32218.0
2023-03-29 10:30:00,101.33,101.41,100.81,100.86,41596.0,98.8762,98.9543,98.3688,98.4176,41596.0
2023-03-29 10:40:00,100.83,101.15,100.69,101.11,104554.0,98.3883,98.7006,98.2517,98.6616,104554.0
2023-03-29 10:50:00,101.13,101.6,101.13,101.55,37652.0,98.6811,99.1397,98.6811,99.0909,37652.0
2023-03-29 11:00:00,101.55,101.78,101.48,101.7,59909.0,99.0909,99.3153,99.0226,99.2373,59909.0
2023-03-29 11:10:00,101.67,101.75,101.46,101.47,49853.0,99.208,99.2861,99.0031,99.0129,49853.0
2023-03-29 11:20:00,101.46,101.52,101.38,101.52,25429.0,99.0031,99.0616,98.925,99.0616,25429.0
2023-03-29 11:30:00,101.54,101.95,101.5,101.74,37891.0,99.0812,99.4812,99.0421,99.2763,37891.0
2023-03-29 11:40:00,101.72,101.8,101.59,101.73,28555.0,99.2568,99.3349,99.1299,99.2666,28555.0
2023-03-29 11:50:00,101.72,101.99,101.64,101.99,39662.0,99.2568,99.5203,99.1787,99.5203,39662.0
2023-03-29 12:00:00,102.0,102.07,101.77,101.88,22182.0,99.53,99.5983,99.3056,99.4129,22182.0
2023-03-29 12:10:00,101.88,102.12,101.85,102.06,35998.0,99.4129,99.6471,99.3836,99.5886,35998.0
2023-03-29 12:20:00,102.03,102.05,101.96,102.01,16723.0,99.5593,99.5788,99.491,99.5398,16723.0
2023-03-29 12:30:00,102.0,102.04,101.87,102.04,19487.0,99.53,99.569,99.4032,99.569,19487.0
2023-03-29 12:40:00,102.04,102.04,101.79,101.83,16398.0,99.569,99.569,99.3251,99.3641,16398.0
2023-03-29 12:50:00,101.83,101.87,101.72,101.79,23552.0,99.3641,99.4032,99.2568,99.3251,23552.0
2023-03-29 13:00:00,101.8,101.94,101.76,101.94,19380.0,99.3349,99.4715,99.2958,99.4715,19380.0
2023-03-29 13:10:00,101.95,102.02,101.91,101.91,20350.0,99.4812,99.5495,99.4422,99.4422,20350.0
2023-03-29 13:20:00,101.89,102.14,101.84,102.14,20921.0,99.4227,99.6666,99.3739,99.6666,20921.0
2023-03-29 13:30:00,102.13,102.26,102.07,102.11,35806.0,99.6569,99.7837,99.5983,99.6374,35806.0
2023-03-29 13:40:00,102.13,102.17,101.95,102.06,17121.0,99.6569,99.6959,99.4812,99.5886,17121.0
2023-03-29 13:50:00,102.04,102.09,101.91,101.97,17845.0,99.569,99.6178,99.4422,99.5007,17845.0
2023-03-29 14:00:00,101.95,102.0,101.88,101.95,21742.0,99.4812,99.53,99.4129,99.4812,21742.0
2023-03-29 14:10:00,101.95,102.14,101.94,102.09,17724.0,99.4812,99.6666,99.4715,99.6178,17724.0
2023-03-29 14:20:00,102.08,102.19,102.05,102.16,20028.0,99.6081,99.7154,99.5788,99.6861,20028.0
2023-03-29 14:30:00,102.17,102.34,102.16,102.34,25213.0,99.6959,99.8618,99.6861,99.8618,25213.0
2023-03-29 14:40:00,102.34,102.39,102.27,102.37,14098.0,99.8618,99.9106,99.7935,99.8911,14098.0
2023-03-29 14:50:00,102.37,102.5,102.24,102.47,37626.0,99.8911,100.0179,99.7642,99.9886,37626.0
2023-03-29 15:00:00,102.48,102.56,102.35,102.53,37903.0,99.9984,100.0765,99.8715,100.0472,37903.0
2023-03-29 15:10:00,102.54,102.56,102.19,102.31,50743.0,100.0569,100.0765,99.7154,99.8325,50743.0
2023-03-29 15:20:00,102.32,102.47,102.24,102.29,51395.0,99.8423,99.9886,99.7642,99.813,51395.0
2023-03-29 15:30:00,102.27,102.38,102.25,102.27,47498.0,99.7935,99.9008,99.774,99.7935,47498.0
2023-03-29 15:40:00,102.26,102.42,102.22,102.39,49341.0,99.7837,99.9398,99.7447,99.9106,49341.0
2023-03-29 15:50:00,102.38,102.58,102.29,102.48,226730.0,99.9008,100.096,99.813,99.9984,226730.0
2023-03-30 09:30:00,103.84,104.85,103.62,104.13,80309.0,101.3255,102.311,101.1108,101.6084,80309.0
2023-03-30 09:40:00,104.1,104.19,103.93,104.19,19971.0,101.5792,101.667,101.4133,101.667,19971.0
2023-03-30 09:50:00,104.19,104.3,103.83,103.95,25563.0,101.667,101.7743,101.3157,101.4328,25563.0
2023-03-30 10:00:00,104.01,104.07,103.73,103.76,16688.0,101.4913,101.5499,101.2181,101.2474,16688.0
2023-03-30 10:10:00,103.72,103.8,103.54,103.78,24456.0,101.2084,101.2864,101.0327,101.2669,24456.0
2023-03-30 10:20:00,103.78,103.99,103.74,103.95,19688.0,101.2669,101.4718,101.2279,101.4328,19688.0
2023-03-30 10:30:00,103.95,104.08,103.81,103.93,22487.0,101.4328,101.5596,101.2962,101.4133,22487.0
2023-03-30 10:40:00,103.93,104.08,103.89,103.97,24570.0,101.4133,101.5596,101.3743,101.4523,24570.0
2023-03-30 10:50:00,103.98,104.0,103.74,103.74,33890.0,101.4621,101.4816,101.2279,101.2279,33890.0
2023-03-30 11:00:00,103.74,103.83,103.68,103.76,16646.0,101.2279,101.3157,101.1693,101.2474,16646.0
2023-03-30 11:10:00,103.78,103.89,103.51,103.65,13998.0,101.2669,101.3743,101.0035,101.1401,13998.0
2023-03-30 11:20:00,103.65,103.75,103.6,103.7,14094.0,101.1401,101.2376,101.0913,101.1889,14094.0
2023-03-30 11:30:00,103.66,103.7,103.49,103.52,9841.0,101.1498,101.1889,100.9839,101.0132,9841.0
2023-03-30 11:40:00,103.47,103.59,103.3,103.32,14204.0,100.9644,101.0815,100.7985,100.8181,14204.0
2023-03-30 11:50:00,103.32,103.36,103.19,103.23,14158.0,100.8181,100.8571,100.6912,100.7302,14158.0
2023-03-30 12:00:00,103.23,103.27,103.14,103.25,7938.0,100.7302,100.7693,100.6424,100.7497,7938.0
2023-03-30 12:10:00,103.22,103.22,102.76,102.79,21794.0,100.7205,100.7205,100.2716,100.3009,21794.0
2023-03-30 12:20:00,102.78,102.83,102.7,102.81,18727.0,100.2911,100.3399,100.2131,100.3204,18727.0
2023-03-30 12:30:00,102.82,102.9,102.72,102.73,12880.0,100.3302,100.4082,100.2326,100.2423,12880.0
2023-03-30 12:40:00,102.75,102.81,102.65,102.76,13221.0,100.2619,100.3204,100.1643,100.2716,13221.0
2023-03-30 12:50:00,102.76,102.88,102.72,102.76,12104.0,100.2716,100.3887,100.2326,100.2716,12104.0
2023-03-30 13:00:00,102.77,102.91,102.76,102.84,7094.0,100.2814,100.418,100.2716,100.3497,7094.0
2023-03-30 13:10:00,102.87,102.89,102.79,102.81,16102.0,100.379,100.3985,100.3009,100.3204,16102.0
2023-03-30 13:20:00,102.85,102.96,102.79,102.82,31804.0,100.3594,100.4668,100.3009,100.3302,31804.0
2023-03-30 13:30:00,102.81,102.81,102.66,102.72,28003.0,100.3204,100.3204,100.174,100.2326,28003.0
2023-03-30 13:40:00,102.71,102.75,102.63,102.66,18463.0,100.2228,100.2619,100.1448,100.174,18463.0
2023-03-30 13:50:00,102.67,102.78,102.65,102.74,15407.0,100.1838,100.2911,100.1643,100.2521,15407.0
2023-03-30 14:00:00,102.77,102.96,102.76,102.85,16197.0,100.2814,100.4668,100.2716,100.3594,16197.0
2023-03-30 14:10:00,102.85,102.89,102.82,102.86,10046.0,100.3594,100.3985,100.3302,100.3692,10046.0
2023-03-30 14:20:00,102.85,102.98,102.85,102.98,15958.0,100.3594,100.4863,100.3594,100.4863,15958.0
2023-03-30 14:30:00,102.98,103.17,102.98,103.07,32933.0,100.4863,100.6717,100.4863,100.5741,32933.0
2023-03-30 14:40:00,103.08,103.32,103.08,103.32,20513.0,100.5839,100.8181,100.5839,100.8181,20513.0
2023-03-30 14:50:00,103.3,103.32,103.15,103.17,20337.0,100.7985,100.8181,100.6522,100.6717,20337.0
2023-03-30 15:00:00,103.16,103.27,103.1,103.18,35346.0,100.6619,100.7693,100.6034,100.6814,35346.0
2023-03-30 15:10:00,103.19,103.19,103.02,103.06,34491.0,100.6912,100.6912,100.5253,100.5643,34491.0
2023-03-30 15:20:00,103.06,103.11,102.99,103.05,36693.0,100.5643,100.6131,100.496,100.5546,36693.0
2023-03-30 15:30:00,103.05,103.21,103.04,103.2,49244.0,100.5546,100.7107,100.5448,100.701,49244.0
2023-03-30 15:40:00,103.21,103.29,103.1,103.16,37297.0,100.7107,100.7888,100.6034,100.6619,37297.0
2023-03-30 15:50:00,103.2,103.26,103.06,103.12,148281.0,100.701,100.7595,100.5643,100.6229,148281.0
2023-03-31 09:30:00,103.66,103.88,103.42,103.79,102929.0,101.1498,101.3645,100.9156,101.2767,102929.0
2023-03-31 09:40:00,103.8,104.22,103.78,104.14,66147.0,101.2864,101.6963,101.2669,101.6182,66147.0
2023-03-31 09:50:00,104.14,104.42,104.07,104.37,24002.0,101.6182,101.8914,101.5499,101.8426,24002.0
2023-03-31 10:00:00,104.33,104.47,104.1,104.13,32459.0,101.8036,101.9402,101.5792,101.6084,32459.0
2023-03-31 10:10:00,104.13,104.25,104.0,104.12,51684.0,101.6084,101.7255,101.4816,101.5987,51684.0
2023-03-31 10:20:00,104.1,104.29,103.98,104.13,75418.0,101.5792,101.7646,101.4621,101.6084,75418.0
2023-03-31 10:30:00,104.19,104.33,104.12,104.22,24258.0,101.667,101.8036,101.5987,101.6963,24258.0
2023-03-31 10:40:00,104.23,104.52,104.13,104.47,107032.0,101.706,101.989,101.6084,101.9402,107032.0
2023-03-31 10:50:00,104.45,104.74,104.43,104.67,79405.0,101.9207,102.2037,101.9012,102.1354,79405.0
2023-03-31 11:00:00,104.67,104.81,104.66,104.79,19063.0,102.1354,102.272,102.1256,102.2525,19063.0
2023-03-31 11:10:00,104.8,105.0,104.69,104.7,61513.0,102.2622,102.4574,102.1549,102.1646,61513.0
2023-03-31 11:20:00,104.7,104.95,104.7,104.75,28799.0,102.1646,102.4086,102.1646,102.2134,28799.0
2023-03-31 11:30:00,104.75,104.76,104.51,104.56,120365.0,102.2134,102.2232,101.9792,102.028,120365.0
2023-03-31 11:40:00,104.53,104.76,104.52,104.73,148985.0,101.9988,102.2232,101.989,102.1939,148985.0
2023-03-31 11:50:00,104.73,104.8,104.7,104.8,16990.0,102.1939,102.2622,102.1646,102.2622,16990.0
2023-03-31 12:00:00,104.8,105.05,104.8,105.0,35823.0,102.2622,102.5062,102.2622,102.4574,35823.0
2023-03-31 12:10:00,105.01,105.12,104.88,104.88,21142.0,102.4671,102.5745,102.3403,102.3403,21142.0
2023-03-31 12:20:00,104.88,104.99,104.86,104.91,31849.0,102.3403,102.4476,102.3208,102.3696,31849.0
2023-03-31 12:30:00,104.91,105.0,104.68,104.69,36413.0,102.3696,102.4574,102.1451,102.1549,36413.0
2023-03-31 12:40:00,104.68,104.81,104.66,104.74,24675.0,102.1451,102.272,102.1256,102.2037,24675.0
2023-03-31 12:50:00,104.74,104.81,104.72,104.8,14642.0,102.2037,102.272,102.1842,102.2622,14642.0
2023-03-31 13:00:00,104.83,104.83,104.66,104.8,25711.0,102.2915,102.2915,102.1256,102.2622,25711.0
2023-03-31 13:10:00,104.8,104.82,104.68,104.71,15637.0,102.2622,102.2817,102.1451,102.1744,15637.0
2023-03-31 13:20:00,104.7,104.79,104.57,104.58,41093.0,102.1646,102.2525,102.0378,102.0475,41093.0
2023-03-31 13:30:00,104.58,104.63,104.56,104.62,21708.0,102.0475,102.0963,102.028,102.0866,21708.0
2023-03-31 13:40:00,104.62,104.69,104.6,104.65,38362.0,102.0866,102.1549,102.0671,102.1158,38362.0
2023-03-31 13:50:00,104.66,104.94,104.6,104.93,20253.0,102.1256,102.3988,102.0671,102.3891,20253.0
2023-03-31 14:00:00,104.94,105.21,104.94,105.17,41246.0,102.3988,102.6623,102.3988,102.6233,41246.0
2023-03-31 14:10:00,105.21,105.4,105.2,105.3,15295.0,102.6623,102.8477,102.6525,102.7501,15295.0
2023-03-31 14:20:00,105.31,105.38,105.12,105.25,17350.0,102.7599,102.8282,102.5745,102.7013,17350.0
2023-03-31 14:30:00,105.26,105.39,105.22,105.33,18197.0,102.7111,102.8379,102.672,102.7794,18197.0
2023-03-31 14:40:00,105.34,105.49,105.32,105.34,23717.0,102.7891,102.9355,102.7696,102.7891,23717.0
2023-03-31 14:50:00,105.33,105.5,105.28,105.5,19073.0,102.7794,102.9453,102.7306,102.9453,19073.0
2023-03-31 15:00:00,105.5,105.75,105.49,105.7,49070.0,102.9453,103.1892,102.9355,103.1404,49070.0
2023-03-31 15:10:00,105.7,105.78,105.54,105.69,43528.0,103.1404,103.2185,102.9843,103.1307,43528.0
2023-03-31 15:20:00,105.7,105.87,105.66,105.82,46148.0,103.1404,103.3063,103.1014,103.2575,46148.0
2023-03-31 15:30:00,105.83,105.96,105.79,105.83,81626.0,103.2673,103.3941,103.2282,103.2673,81626.0
2023-03-31 15:40:00,105.82,105.87,105.65,105.7,97445.0,103.2575,103.3063,103.0916,103.1404,97445.0
2023-03-31 15:50:00,105.71,106.21,105.58,106.11,450257.0,103.1502,103.6381,103.0233,103.5405,450257.0
2023-04-03 09:30:00,105.98,106.97,105.93,106.67,69018.0,103.4136,104.3797,103.3649,104.0869,69018.0
2023-04-03 09:40:00,106.62,107.41,106.49,107.33,41000.0,104.0381,104.809,103.9113,104.7309,41000.0
2023-04-03 09:50:00,107.34,107.73,107.33,107.34,112696.0,104.7407,105.1213,104.7309,104.7407,112696.0
2023-04-03 10:00:00,107.34,107.49,106.84,107.35,47394.0,104.7407,104.8871,104.2528,104.7505,47394.0
2023-04-03 10:10:00,107.31,107.79,107.0,107.79,34668.0,104.7114,105.1798,104.4089,105.1798,34668.0
2023-04-03 10:20:00,107.78,107.91,107.66,107.75,33939.0,105.1701,105.2969,105.053,105.1408,33939.0
2023-04-03 10:30:00,107.78,107.85,107.44,107.46,46851.0,105.1701,105.2384,104.8383,104.8578,46851.0
2023-04-03 10:40:00,107.5,107.61,107.35,107.4,43150.0,104.8968,105.0042,104.7505,104.7993,43150.0
2023-04-03 10:50:00,107.42,107.49,107.19,107.29,31416.0,104.8188,104.8871,104.5943,104.6919,31416.0
2023-04-03 11:00:00,107.27,107.34,106.94,107.05,70623.0,104.6724,104.7407,104.3504,104.4577,70623.0
2023-04-03 11:10:00,107.04,107.06,106.74,106.94,66742.0,104.448,104.4675,104.1552,104.3504,66742.0
2023-04-03 11:20:00,106.95,107.13,106.92,107.12,40650.0,104.3602,104.5358,104.3309,104.526,40650.0
2023-04-03 11:30:00,107.13,107.46,107.11,107.38,39006.0,104.5358,104.8578,104.5163,104.7797,39006.0
2023-04-03 11:40:00,107.41,107.66,107.4,107.64,18395.0,104.809,105.053,104.7993,105.0334,18395.0
2023-04-03 11:50:00,107.64,107.84,107.62,107.78,17345.0,105.0334,105.2286,105.0139,105.1701,17345.0
2023-04-03 12:00:00,107.82,108.05,107.81,108.05,36021.0,105.2091,105.4335,105.1993,105.4335,36021.0
2023-04-03 12:10:00,108.05,108.24,107.97,108.17,22543.0,105.4335,105.6189,105.3555,105.5506,22543.0
2023-04-03 12:20:00,108.14,108.14,107.9,108.12,15966.0,105.5213,105.5213,105.2871,105.5018,15966.0
2023-04-03 12:30:00,108.11,108.32,108.1,108.24,35715.0,105.4921,105.697,105.4823,105.6189,35715.0
2023-04-03 12:40:00,108.22,108.23,108.03,108.16,15664.0,105.5994,105.6092,105.414,105.5409,15664.0
2023-04-03 12:50:00,108.16,108.23,108.03,108.07,20334.0,105.5409,105.6092,105.414,105.453,20334.0
2023-04-03 13:00:00,108.08,108.25,107.89,108.25,19057.0,105.4628,105.6287,105.2774,105.6287,19057.0
2023-04-03 13:10:00,108.24,108.36,108.21,108.34,15832.0,105.6189,105.736,105.5896,105.7165,15832.0
2023-04-03 13:20:00,108.34,108.36,108.04,108.06,18298.0,105.7165,105.736,105.4238,105.4433,18298.0
2023-04-03 13:30:00,108.07,108.29,108.05,108.15,16448.0,105.453,105.6677,105.4335,105.5311,16448.0
2023-04-03 13:40:00,108.13,108.2,108.06,108.18,14135.0,105.5116,105.5799,105.4433,105.5604,14135.0
2023-04-03 13:50:00,108.16,108.19,108.04,108.17,14346.0,105.5409,105.5701,105.4238,105.5506,14346.0
2023-04-03 14:00:00,108.16,108.16,107.98,108.01,23707.0,105.5409,105.5409,105.3652,105.3945,23707.0
2023-04-03 14:10:00,108.0,108.05,107.97,107.98,32292.0,105.3847,105.4335,105.3555,105.3652,32292.0
2023-04-03 14:20:00,107.97,108.2,107.86,108.19,34394.0,105.3555,105.5799,105.2481,105.5701,34394.0
2023-04-03 14:30:00,108.16,108.23,108.08,108.18,19155.0,105.5409,105.6092,105.4628,105.5604,19155.0
2023-04-03 14:40:00,108.16,108.16,108.02,108.15,21482.0,105.5409,105.5409,105.4042,105.5311,21482.0
2023-04-03 14:50:00,108.16,108.18,107.98,108.05,26421.0,105.5409,105.5604,105.3652,105.4335,26421.0
2023-04-03 15:00:00,108.06,108.13,107.97,108.01,51007.0,105.4433,105.5116,105.3555,105.3945,51007.0
2023-04-03 15:10:00,108.01,108.18,108.0,108.17,34305.0,105.3945,105.5604,105.3847,105.5506,34305.0
2023-04-03 15:20:00,108.18,108.5,108.14,108.48,38382.0,105.5604,105.8726,105.5213,105.8531,38382.0
2023-04-03 15:30:00,108.47,108.59,108.36,108.41,45362.0,105.8433,105.9604,105.736,105.7848,45362.0
2023-04-03 15:40:00,108.38,108.57,108.36,108.53,55824.0,105.7555,105.9409,105.736,105.9019,55824.0
2023-04-03 15:50:00,108.54,108.79,108.45,108.63,534125.0,105.9116,106.1556,105.8238,105.9995,534125.0
2023-04-04 09:30:00,108.88,109.93,108.88,109.37,76864.0,106.2434,107.268,106.2434,106.7215,76864.0
2023-04-04 09:40:00,109.39,110.08,109.38,110.07,121469.0,106.7411,107.4144,106.7313,107.4046,121469.0
2023-04-04 09:50:00,110.04,110.04,109.57,109.96,32355.0,107.3753,107.3753,106.9167,107.2973,32355.0
2023-04-04 10:00:00,109.93,110.15,109.79,110.1,40236.0,107.268,107.4827,107.1314,107.4339,40236.0
2023-04-04 10:10:00,110.11,110.13,109.44,109.56,39130.0,107.4436,107.4631,106.7899,106.9069,39130.0
2023-04-04 10:20:00,109.57,109.59,109.34,109.54,70447.0,106.9167,106.9362,106.6923,106.8874,70447.0
2023-04-04 10:30:00,109.55,109.71,109.53,109.54,24881.0,106.8972,107.0533,106.8777,106.8874,24881.0
2023-04-04 10:40:00,109.54,109.54,109.06,109.11,46363.0,106.8874,106.8874,106.4191,106.4678,46363.0
2023-04-04 10:50:00,109.11,109.24,108.85,108.92,32177.0,106.4678,106.5947,106.2141,106.2824,32177.0
2023-04-04 11:00:00,108.89,108.9,108.7,108.85,23875.0,106.2532,106.2629,106.0678,106.2141,23875.0
2023-04-04 11:10:00,108.87,108.93,108.63,108.73,24019.0,106.2337,106.2922,105.9995,106.097,24019.0
2023-04-04 11:20:00,108.8,109.06,108.75,109.04,15634.0,106.1654,106.4191,106.1166,106.3995,15634.0
2023-04-04 11:30:00,109.04,109.06,108.83,108.94,24621.0,106.3995,106.4191,106.1946,106.302,24621.0
2023-04-04 11:40:00,108.94,109.17,108.91,109.02,16285.0,106.302,106.5264,106.2727,106.38,16285.0
2023-04-04 11:50:00,109.04,109.12,108.99,109.05,19344.0,106.3995,106.4776,106.3508,106.4093,19344.0
2023-04-04 12:00:00,109.05,109.16,108.94,108.98,31440.0,106.4093,106.5166,106.302,106.341,31440.0
2023-04-04 12:10:00,108.99,109.08,108.61,108.65,59205.0,106.3508,106.4386,105.98,106.019,59205.0
2023-04-04 12:20:00,108.64,108.78,108.6,108.78,15026.0,106.0092,106.1458,105.9702,106.1458,15026.0
2023-04-04 12:30:00,108.77,108.8,108.56,108.59,12981.0,106.1361,106.1654,105.9312,105.9604,12981.0
2023-04-04 12:40:00,108.59,108.62,108.43,108.48,14267.0,105.9604,105.9897,105.8043,105.8531,14267.0
2023-04-04 12:50:00,108.48,108.48,108.38,108.4,6492.0,105.8531,105.8531,105.7555,105.775,6492.0
2023-04-04 13:00:00,108.38,108.57,108.35,108.54,17402.0,105.7555,105.9409,105.7262,105.9116,17402.0
2023-04-04 13:10:00,108.54,108.7,108.44,108.64,14227.0,105.9116,106.0678,105.8141,106.0092,14227.0
2023-04-04 13:20:00,108.61,108.84,108.6,108.84,19602.0,105.98,106.2044,105.9702,106.2044,19602.0
2023-04-04 13:30:00,108.86,108.93,108.73,108.78,12073.0,106.2239,106.2922,106.097,106.1458,12073.0
2023-04-04 13:40:00,108.77,108.83,108.62,108.72,14203.0,106.1361,106.1946,105.9897,106.0873,14203.0
2023-04-04 13:50:00,108.72,108.86,108.71,108.8,10759.0,106.0873,106.2239,106.0775,106.1654,10759.0
2023-04-04 14:00:00,108.79,108.91,108.77,108.83,11484.0,106.1556,106.2727,106.1361,106.1946,11484.0
2023-04-04 14:10:00,108.85,108.91,108.69,108.69,18513.0,106.2141,106.2727,106.058,106.058,18513.0
2023-04-04 14:20:00,108.7,108.8,108.7,108.76,15022.0,106.0678,106.1654,106.0678,106.1263,15022.0
2023-04-04 14:30:00,108.75,108.83,108.67,108.82,18736.0,106.1166,106.1946,106.0385,106.1849,18736.0
2023-04-04 14:40:00,108.82,108.83,108.74,108.76,13473.0,106.1849,106.1946,106.1068,106.1263,13473.0
2023-04-04 14:50:00,108.78,108.8,108.63,108.69,23573.0,106.1458,106.1654,105.9995,106.058,23573.0
2023-04-04 15:00:00,108.68,108.83,108.64,108.81,32840.0,106.0483,106.1946,106.0092,106.1751,32840.0
2023-04-04 15:10:00,108.8,109.0,108.79,108.98,27106.0,106.1654,106.3605,106.1556,106.341,27106.0
2023-04-04 15:20:00,108.98,109.03,108.87,108.87,25937.0,106.341,106.3898,106.2337,106.2337,25937.0
2023-04-04 15:30:00,108.88,108.9,108.71,108.87,35880.0,106.2434,106.2629,106.0775,106.2337,35880.0
2023-04-04 15:40:00,108.88,108.94,108.74,108.81,59295.0,106.2434,106.302,106.1068,106.1751,59295.0
2023-04-04 15:50:00,108.82,108.87,108.44,108.54,229391.0,106.1849,106.2337,105.8141,105.9116,229391.0
2023-04-05 09:30:00,107.81,107.87,107.2,107.38,59436.0,105.1993,105.2579,104.6041,104.7797,59436.0
2023-04-05 09:40:00,107.34,107.49,106.68,106.84,69759.0,104.7407,104.8871,104.0967,104.2528,69759.0
2023-04-05 09:50:00,106.88,107.32,106.87,107.07,47119.0,104.2918,104.7212,104.2821,104.4772,47119.0
2023-04-05 10:00:00,107.12,107.17,106.4,106.45,92142.0,104.526,104.5748,103.8235,103.8723,92142.0
2023-04-05 10:10:00,106.51,106.73,106.47,106.48,12129.0,103.9308,104.1455,103.8918,103.9015,12129.0
2023-04-05 10:20:00,106.51,106.87,106.47,106.49,20204.0,103.9308,104.2821,103.8918,103.9113,20204.0
2023-04-05 10:30:00,106.53,106.71,106.53,106.67,20304.0,103.9503,104.126,103.9503,104.0869,20304.0
2023-04-05 10:40:00,106.65,106.75,106.51,106.62,62701.0,104.0674,104.165,103.9308,104.0381,62701.0
2023-04-05 10:50:00,106.61,107.12,106.57,107.03,29693.0,104.0284,104.526,103.9894,104.4382,29693.0
2023-04-05 11:00:00,106.97,106.97,106.7,106.87,26836.0,104.3797,104.3797,104.1162,104.2821,26836.0
2023-04-05 11:10:00,106.86,106.91,106.7,106.8,16792.0,104.2723,104.3211,104.1162,104.2138,16792.0
2023-04-05 11:20:00,106.8,106.87,106.76,106.83,16549.0,104.2138,104.2821,104.1748,104.2431,16549.0
2023-04-05 11:30:00,106.84,106.94,106.77,106.87,19571.0,104.2528,104.3504,104.1845,104.2821,19571.0
2023-04-05 11:40:00,106.88,106.95,106.78,106.87,15594.0,104.2918,104.3602,104.1943,104.2821,15594.0
2023-04-05 11:50:00,106.87,106.93,106.79,106.91,8615.0,104.2821,104.3406,104.204,104.3211,8615.0
2023-04-05 12:00:00,106.92,106.92,106.49,106.52,10849.0,104.3309,104.3309,103.9113,103.9406,10849.0
2023-04-05 12:10:00,106.54,106.6,106.44,106.57,40463.0,103.9601,104.0186,103.8625,103.9894,40463.0
2023-04-05 12:20:00,106.62,106.64,106.44,106.52,30852.0,104.0381,104.0577,103.8625,103.9406,30852.0
2023-04-05 12:30:00,106.51,106.51,106.33,106.35,8528.0,103.9308,103.9308,103.7552,103.7747,8528.0
2023-04-05 12:40:00,106.36,106.4,106.1,106.15,95079.0,103.7844,103.8235,103.5307,103.5795,95079.0
2023-04-05 12:50:00,106.1,106.25,106.08,106.21,50769.0,103.5307,103.6771,103.5112,103.6381,50769.0
2023-04-05 13:00:00,106.2,106.43,106.06,106.32,67730.0,103.6283,103.8527,103.4917,103.7454,67730.0
2023-04-05 13:10:00,106.31,106.58,106.26,106.58,6721.0,103.7356,103.9991,103.6869,103.9991,6721.0
2023-04-05 13:20:00,106.6,106.6,106.47,106.5,5283.0,104.0186,104.0186,103.8918,103.921,5283.0
2023-04-05 13:30:00,106.53,106.57,106.42,106.47,5955.0,103.9503,103.9894,103.843,103.8918,5955.0
2023-04-05 13:40:00,106.46,106.47,106.29,106.3,48101.0,103.882,103.8918,103.7161,103.7259,48101.0
2023-04-05 13:50:00,106.31,106.57,106.31,106.57,10437.0,103.7356,103.9894,103.7356,103.9894,10437.0
2023-04-05 14:00:00,106.53,106.66,106.51,106.55,13142.0,103.9503,104.0772,103.9308,103.9698,13142.0
2023-04-05 14:10:00,106.55,106.55,106.3,106.3,16049.0,103.9698,103.9698,103.7259,103.7259,16049.0
2023-04-05 14:20:00,106.28,106.41,106.22,106.36,19149.0,103.7064,103.8332,103.6478,103.7844,19149.0
2023-04-05 14:30:00,106.36,106.51,106.33,106.44,14609.0,103.7844,103.9308,103.7552,103.8625,14609.0
2023-04-05 14:40:00,106.49,106.52,106.45,106.51,33418.0,103.9113,103.9406,103.8723,103.9308,33418.0
2023-04-05 14:50:00,106.51,106.55,106.5,106.53,22044.0,103.9308,103.9698,103.921,103.9503,22044.0
2023-04-05 15:00:00,106.55,106.63,106.33,106.33,17580.0,103.9698,104.0479,103.7552,103.7552,17580.0
2023-04-05 15:10:00,106.38,106.44,106.23,106.35,64080.0,103.804,103.8625,103.6576,103.7747,64080.0
2023-04-05 15:20:00,106.33,106.5,106.3,106.48,27451.0,103.7552,103.921,103.7259,103.9015,27451.0
2023-04-05 15:30:00,106.5,106.52,106.28,106.28,49152.0,103.921,103.9406,103.7064,103.7064,49152.0
2023-04-05 15:40:00,106.28,106.46,106.2,106.36,76887.0,103.7064,103.882,103.6283,103.7844,76887.0
2023-04-05 15:50:00,106.35,106.51,106.26,106.48,240200.0,103.7747,103.9308,103.6869,103.9015,240200.0
2023-04-06 09:30:00,106.19,106.23,105.41,105.43,39914.0,103.6186,103.6576,102.8574,102.877,39914.0
2023-04-06 09:40:00,105.42,105.44,105.06,105.09,41939.0,102.8672,102.8867,102.5159,102.5452,41939.0
2023-04-06 09:50:00,105.08,105.27,105.05,105.15,22350.0,102.5354,102.7208,102.5062,102.6037,22350.0
2023-04-06 10:00:00,105.18,105.52,105.12,105.47,10235.0,102.633,102.9648,102.5745,102.916,10235.0
2023-04-06 10:10:00,105.44,105.59,105.14,105.15,48307.0,102.8867,103.0331,102.594,102.6037,48307.0
2023-04-06 10:20:00,105.14,105.26,105.07,105.26,13001.0,102.594,102.7111,102.5257,102.7111,13001.0
2023-04-06 10:30:00,105.27,105.38,105.16,105.19,22852.0,102.7208,102.8282,102.6135,102.6428,22852.0
2023-04-06 10:40:00,105.21,105.28,104.94,105.21,28579.0,102.6623,102.7306,102.3988,102.6623,28579.0
2023-04-06 10:50:00,105.19,105.45,105.09,105.41,26469.0,102.6428,102.8965,102.5452,102.8574,26469.0
2023-04-06 11:00:00,105.44,105.54,105.38,105.51,8893.0,102.8867,102.9843,102.8282,102.955,8893.0
2023-04-06 11:10:00,105.52,105.63,105.45,105.47,15967.0,102.9648,103.0721,102.8965,102.916,15967.0
2023-04-06 11:20:00,105.49,105.57,105.39,105.57,24072.0,102.9355,103.0136,102.8379,103.0136,24072.0
2023-04-06 11:30:00,105.57,105.6,105.38,105.44,20166.0,103.0136,103.0428,102.8282,102.8867,20166.0
2023-04-06 11:40:00,105.45,105.59,105.41,105.51,24394.0,102.8965,103.0331,102.8574,102.955,24394.0
2023-04-06 11:50:00,105.52,105.66,105.47,105.52,14386.0,102.9648,103.1014,102.916,102.9648,14386.0
2023-04-06 12:00:00,105.55,105.67,105.51,105.62,18709.0,102.9941,103.1111,102.955,103.0624,18709.0
2023-04-06 12:10:00,105.62,105.66,105.48,105.58,12181.0,103.0624,103.1014,102.9257,103.0233,12181.0
2023-04-06 12:20:00,105.61,105.72,105.6,105.72,19001.0,103.0526,103.1599,103.0428,103.1599,19001.0
2023-04-06 12:30:00,105.72,105.94,105.72,105.87,15609.0,103.1599,103.3746,103.1599,103.3063,15609.0
2023-04-06 12:40:00,105.9,106.13,105.9,106.09,5303.0,103.3356,103.56,103.3356,103.521,5303.0
2023-04-06 12:50:00,106.09,106.21,105.85,106.06,21521.0,103.521,103.6381,103.2868,103.4917,21521.0
2023-04-06 13:00:00,106.08,106.23,106.05,106.2,7177.0,103.5112,103.6576,103.4819,103.6283,7177.0
2023-04-06 13:10:00,106.2,106.34,106.19,106.34,10941.0,103.6283,103.7649,103.6186,103.7649,10941.0
2023-04-06 13:20:00,106.32,106.37,106.16,106.18,8365.0,103.7454,103.7942,103.5893,103.6088,8365.0
2023-04-06 13:30:00,106.19,106.21,106.07,106.14,10439.0,103.6186,103.6381,103.5015,103.5698,10439.0
2023-04-06 13:40:00,106.16,106.19,106.0,106.05,23051.0,103.5893,103.6186,103.4332,103.4819,23051.0
2023-04-06 13:50:00,106.05,106.13,105.95,105.99,37177.0,103.4819,103.56,103.3844,103.4234,37177.0
2023-04-06 14:00:00,106.0,106.15,106.0,106.15,5917.0,103.4332,103.5795,103.4332,103.5795,5917.0
2023-04-06 14:10:00,106.14,106.14,106.02,106.07,19123.0,103.5698,103.5698,103.4527,103.5015,19123.0
2023-04-06 14:20:00,106.07,106.33,106.06,106.33,21624.0,103.5015,103.7552,103.4917,103.7552,21624.0
2023-04-06 14:30:00,106.37,106.5,106.32,106.49,21534.0,103.7942,103.921,103.7454,103.9113,21534.0
2023-04-06 14:40:00,106.5,106.54,106.39,106.44,31983.0,103.921,103.9601,103.8137,103.8625,31983.0
2023-04-06 14:50:00,106.44,106.48,106.24,106.26,15686.0,103.8625,103.9015,103.6673,103.6869,15686.0
2023-04-06 15:00:00,106.24,106.35,106.24,106.24,15620.0,103.6673,103.7747,103.6673,103.6673,15620.0
2023-04-06 15:10:00,106.26,106.26,106.08,106.09,17628.0,103.6869,103.6869,103.5112,103.521,17628.0
2023-04-06 15:20:00,106.09,106.25,106.08,106.24,39783.0,103.521,103.6771,103.5112,103.6673,39783.0
2023-04-06 15:30:00,106.25,106.28,106.16,106.25,24650.0,103.6771,103.7064,103.5893,103.6771,24650.0
2023-04-06 15:40:00,106.24,106.39,106.16,106.38,37098.0,103.6673,103.8137,103.5893,103.804,37098.0
2023-04-06 15:50:00,106.43,106.43,106.13,106.24,123599.0,103.8527,103.8527,103.56,103.6673,123599.0
2023-04-10 09:30:00,105.74,106.03,105.61,105.96,14586.0,103.1795,103.4624,103.0526,103.3941,14586.0
2023-04-10 09:40:00,105.98,106.72,105.98,106.66,16214.0,103.4136,104.1357,103.4136,104.0772,16214.0
2023-04-10 09:50:00,106.65,106.84,106.55,106.7,13815.0,104.0674,104.2528,103.9698,104.1162,13815.0
2023-04-10 10:00:00,106.63,106.81,106.45,106.8,33089.0,104.0479,104.2235,103.8723,104.2138,33089.0
2023-04-10 10:10:00,106.8,106.89,106.49,106.53,23457.0,104.2138,104.3016,103.9113,103.9503,23457.0
2023-04-10 10:20:00,106.53,106.56,106.32,106.37,19674.0,103.9503,103.9796,103.7454,103.7942,19674.0
2023-04-10 10:30:00,106.39,106.59,106.27,106.56,23080.0,103.8137,104.0089,103.6966,103.9796,23080.0
2023-04-10 10:40:00,106.56,106.63,106.35,106.43,20041.0,103.9796,104.0479,103.7747,103.8527,20041.0
2023-04-10 10:50:00,106.42,106.45,106.09,106.1,40325.0,103.843,103.8723,103.521,103.5307,40325.0
2023-04-10 11:00:00,106.08,106.4,106.06,106.4,18817.0,103.5112,103.8235,103.4917,103.8235,18817.0
2023-04-10 11:10:00,106.35,106.53,106.3,106.44,21214.0,103.7747,103.9503,103.7259,103.8625,21214.0
2023-04-10 11:20:00,106.44,106.66,106.42,106.66,15523.0,103.8625,104.0772,103.843,104.0772,15523.0
2023-04-10 11:30:00,106.67,106.68,106.56,106.67,14537.0,104.0869,104.0967,103.9796,104.0869,14537.0
2023-04-10 11:40:00,106.68,106.7,106.54,106.68,14279.0,104.0967,104.1162,103.9601,104.0967,14279.0
2023-04-10 11:50:00,106.72,106.72,106.55,106.6,23068.0,104.1357,104.1357,103.9698,104.0186,23068.0
2023-04-10 12:00:00,106.59,106.61,106.45,106.56,15909.0,104.0089,104.0284,103.8723,103.9796,15909.0
2023-04-10 12:10:00,106.56,106.66,106.51,106.57,11691.0,103.9796,104.0772,103.9308,103.9894,11691.0
2023-04-10 12:20:00,106.57,106.8,106.57,106.78,20090.0,103.9894,104.2138,103.9894,104.1943,20090.0
2023-04-10 12:30:00,106.8,107.09,106.74,107.08,10591.0,104.2138,104.4968,104.1552,104.487,10591.0
2023-04-10 12:40:00,107.06,107.09,106.96,107.01,7949.0,104.4675,104.4968,104.3699,104.4187,7949.0
2023-04-10 12:50:00,107.04,107.06,106.99,107.01,11096.0,104.448,104.4675,104.3992,104.4187,11096.0
2023-04-10 13:00:00,107.01,107.06,106.84,107.03,17266.0,104.4187,104.4675,104.2528,104.4382,17266.0
2023-04-10 13:10:00,107.0,107.16,107.0,107.09,6482.0,104.4089,104.5651,104.4089,104.4968,6482.0
2023-04-10 13:20:00,107.09,107.23,107.08,107.13,11059.0,104.4968,104.6334,104.487,104.5358,11059.0
2023-04-10 13:30:00,107.14,107.14,106.98,107.04,12082.0,104.5455,104.5455,104.3894,104.448,12082.0
2023-04-10 13:40:00,107.03,107.07,106.94,107.0,11267.0,104.4382,104.4772,104.3504,104.4089,11267.0
2023-04-10 13:50:00,106.98,107.06,106.91,107.02,10664.0,104.3894,104.4675,104.3211,104.4285,10664.0
2023-04-10 14:00:00,107.02,107.1,106.98,107.0,11536.0,104.4285,104.5065,104.3894,104.4089,11536.0
2023-04-10 14:10:00,106.99,107.19,106.99,107.08,12692.0,104.3992,104.5943,104.3992,104.487,12692.0
2023-04-10 14:20:00,107.09,107.1,106.94,106.94,10968.0,104.4968,104.5065,104.3504,104.3504,10968.0
2023-04-10 14:30:00,106.94,107.02,106.8,106.83,18404.0,104.3504,104.4285,104.2138,104.2431,18404.0
2023-04-10 14:40:00,106.83,106.83,106.72,106.76,13867.0,104.2431,104.2431,104.1357,104.1748,13867.0
2023-04-10 14:50:00,106.77,106.89,106.77,106.88,15199.0,104.1845,104.3016,104.1845,104.2918,15199.0
2023-04-10 15:00:00,106.88,107.03,106.88,107.03,14630.0,104.2918,104.4382,104.2918,104.4382,14630.0
2023-04-10 15:10:00,107.02,107.05,106.89,106.9,20258.0,104.4285,104.4577,104.3016,104.3114,20258.0
2023-04-10 15:20:00,106.9,106.91,106.79,106.89,22010.0,104.3114,104.3211,104.204,104.3016,22010.0
2023-04-10 15:30:00,106.91,106.98,106.56,106.56,111843.0,104.3211,104.3894,103.9796,103.9796,111843.0
2023-04-10 15:40:00,106.56,106.62,106.4,106.52,115706.0,103.9796,104.0381,103.8235,103.9406,115706.0
2023-04-10 15:50:00,106.52,106.64,106.42,106.63,211561.0,103.9406,104.0577,103.843,104.0479,211561.0
2023-04-11 09:30:00,106.85,107.26,106.07,106.11,132161.0,104.2626,104.6626,103.5015,103.5405,132161.0
2023-04-11 09:40:00,106.24,106.3,105.65,105.98,19737.0,103.6673,103.7259,103.0916,103.4136,19737.0
2023-04-11 09:50:00,106.0,106.07,105.44,105.46,31011.0,103.4332,103.5015,102.8867,102.9062,31011.0
2023-04-11 10:00:00,105.45,105.52,105.16,105.4,22502.0,102.8965,102.9648,102.6135,102.8477,22502.0
2023-04-11 10:10:00,105.4,105.56,105.23,105.37,31128.0,102.8477,103.0038,102.6818,102.8184,31128.0
2023-04-11 10:20:00,105.38,105.47,105.29,105.36,19768.0,102.8282,102.916,102.7403,102.8087,19768.0
2023-04-11 10:30:00,105.37,105.4,104.85,104.9,9608.0,102.8184,102.8477,102.311,102.3598,9608.0
2023-04-11 10:40:00,104.9,105.11,104.89,105.03,11422.0,102.3598,102.5647,102.35,102.4866,11422.0
2023-04-11 10:50:00,105.06,105.25,105.03,105.25,11466.0,102.5159,102.7013,102.4866,102.7013,11466.0
2023-04-11 11:00:00,105.37,105.39,105.23,105.23,72246.0,102.8184,102.8379,102.6818,102.6818,72246.0
2023-04-11 11:10:00,105.23,105.53,105.18,105.44,16931.0,102.6818,102.9745,102.633,102.8867,16931.0
2023-04-11 11:20:00,105.47,105.52,105.36,105.47,18285.0,102.916,102.9648,102.8087,102.916,18285.0
2023-04-11 11:30:00,105.46,105.48,105.13,105.18,11385.0,102.9062,102.9257,102.5842,102.633,11385.0
2023-04-11 11:40:00,105.21,105.27,105.11,105.26,12316.0,102.6623,102.7208,102.5647,102.7111,12316.0
2023-04-11 11:50:00,105.26,105.28,105.13,105.15,11807.0,102.7111,102.7306,102.5842,102.6037,11807.0
2023-04-11 12:00:00,105.17,105.28,105.16,105.22,13865.0,102.6233,102.7306,102.6135,102.672,13865.0
2023-04-11 12:10:00,105.2,105.39,105.2,105.36,18456.0,102.6525,102.8379,102.6525,102.8087,18456.0
2023-04-11 12:20:00,105.36,105.42,105.18,105.34,21374.0,102.8087,102.8672,102.633,102.7891,21374.0
2023-04-11 12:30:00,105.34,105.59,105.3,105.59,12576.0,102.7891,103.0331,102.7501,103.0331,12576.0
2023-04-11 12:40:00,105.62,105.96,105.62,105.83,18101.0,103.0624,103.3941,103.0624,103.2673,18101.0
2023-04-11 12:50:00,105.83,105.83,105.58,105.65,20122.0,103.2673,103.2673,103.0233,103.0916,20122.0
2023-04-11 13:00:00,105.65,105.69,105.5,105.57,161913.0,103.0916,103.1307,102.9453,103.0136,161913.0
2023-04-11 13:10:00,105.55,105.55,105.12,105.17,16947.0,102.9941,102.9941,102.5745,102.6233,16947.0
2023-04-11 13:20:00,105.17,105.2,105.11,105.16,16139.0,102.6233,102.6525,102.5647,102.6135,16139.0
2023-04-11 13:30:00,105.16,105.27,105.06,105.18,20016.0,102.6135,102.7208,102.5159,102.633,20016.0
2023-04-11 13:40:00,105.21,105.55,105.2,105.55,11713.0,102.6623,102.9941,102.6525,102.9941,11713.0
2023-04-11 13:50:00,105.59,105.72,105.55,105.66,9725.0,103.0331,103.1599,102.9941,103.1014,9725.0
2023-04-11 14:00:00,105.67,105.7,105.52,105.57,8954.0,103.1111,103.1404,102.9648,103.0136,8954.0
2023-04-11 14:10:00,105.55,105.77,105.53,105.76,11730.0,102.9941,103.2087,102.9745,103.199,11730.0
2023-04-11 14:20:00,105.79,105.9,105.75,105.89,7558.0,103.2282,103.3356,103.1892,103.3258,7558.0
2023-04-11 14:30:00,105.93,105.94,105.84,105.93,7647.0,103.3649,103.3746,103.277,103.3649,7647.0
2023-04-11 14:40:00,105.96,106.08,105.92,105.97,11939.0,103.3941,103.5112,103.3551,103.4039,11939.0
2023-04-11 14:50:00,105.97,105.97,105.79,105.92,13296.0,103.4039,103.4039,103.2282,103.3551,13296.0
2023-04-11 15:00:00,105.92,105.94,105.77,105.77,10482.0,103.3551,103.3746,103.2087,103.2087,10482.0
2023-04-11 15:10:00,105.77,105.94,105.77,105.91,28865.0,103.2087,103.3746,103.2087,103.3453,28865.0
2023-04-11 15:20:00,105.91,105.96,105.82,105.84,20617.0,103.3453,103.3941,103.2575,103.277,20617.0
2023-04-11 15:30:00,105.86,105.86,105.53,105.56,24667.0,103.2965,103.2965,102.9745,103.0038,24667.0
2023-04-11 15:40:00,105.52,105.59,105.2,105.22,52201.0,102.9648,103.0331,102.6525,102.672,52201.0
2023-04-11 15:50:00,105.19,105.2,104.91,105.13,215732.0,102.6428,102.6525,102.3696,102.5842,215732.0
2023-04-12 09:30:00,105.55,105.68,105.1,105.36,21749.0,102.9941,103.1209,102.5549,102.8087,21749.0
2023-04-12 09:40:00,105.37,105.37,104.79,105.04,54512.0,102.8184,102.8184,102.2525,102.4964,54512.0
2023-04-12 09:50:00,105.0,105.02,104.78,104.95,10217.0,102.4574,102.4769,102.2427,102.4086,10217.0
2023-04-12 10:00:00,104.87,105.16,104.78,105.03,14724.0,102.3305,102.6135,102.2427,102.4866,14724.0
2023-04-12 10:10:00,105.07,105.1,104.63,104.7,75736.0,102.5257,102.5549,102.0963,102.1646,75736.0
2023-04-12 10:20:00,104.71,104.88,104.62,104.8,13765.0,102.1744,102.3403,102.0866,102.2622,13765.0
2023-04-12 10:30:00,104.83,104.83,104.14,104.28,34538.0,102.2915,102.2915,101.6182,101.7548,34538.0
2023-04-12 10:40:00,104.28,104.5,104.02,104.05,26444.0,101.7548,101.9695,101.5011,101.5304,26444.0
2023-04-12 10:50:00,104.02,104.11,103.78,103.87,34611.0,101.5011,101.5889,101.2669,101.3547,34611.0
2023-04-12 11:00:00,103.88,103.99,103.83,103.86,25496.0,101.3645,101.4718,101.3157,101.345,25496.0
2023-04-12 11:10:00,103.87,104.09,103.77,104.02,30221.0,101.3547,101.5694,101.2572,101.5011,30221.0
2023-04-12 11:20:00,104.03,104.26,104.02,104.24,7496.0,101.5109,101.7353,101.5011,101.7158,7496.0
2023-04-12 11:30:00,104.26,104.33,104.16,104.31,14302.0,101.7353,101.8036,101.6377,101.7841,14302.0
2023-04-12 11:40:00,104.32,104.73,104.31,104.67,11143.0,101.7938,102.1939,101.7841,102.1354,11143.0
2023-04-12 11:50:00,104.66,104.72,104.54,104.71,7824.0,102.1256,102.1842,102.0085,102.1744,7824.0
2023-04-12 12:00:00,104.7,104.76,104.56,104.62,8780.0,102.1646,102.2232,102.028,102.0866,8780.0
2023-04-12 12:10:00,104.64,104.64,104.45,104.51,6686.0,102.1061,102.1061,101.9207,101.9792,6686.0
2023-04-12 12:20:00,104.49,104.67,104.47,104.56,10617.0,101.9597,102.1354,101.9402,102.028,10617.0
2023-04-12 12:30:00,104.57,104.59,104.5,104.59,6502.0,102.0378,102.0573,101.9695,102.0573,6502.0
2023-04-12 12:40:00,104.6,104.66,104.5,104.6,8536.0,102.0671,102.1256,101.9695,102.0671,8536.0
2023-04-12 12:50:00,104.6,104.64,104.52,104.64,4845.0,102.0671,102.1061,101.989,102.1061,4845.0
2023-04-12 13:00:00,104.66,104.73,104.51,104.73,7857.0,102.1256,102.1939,101.9792,102.1939,7857.0
2023-04-12 13:10:00,104.74,104.82,104.69,104.82,9984.0,102.2037,102.2817,102.1549,102.2817,9984.0
2023-04-12 13:20:00,104.8,104.81,104.68,104.75,8002.0,102.2622,102.272,102.1451,102.2134,8002.0
2023-04-12 13:30:00,104.76,104.79,104.63,104.64,8315.0,102.2232,102.2525,102.0963,102.1061,8315.0
2023-04-12 13:40:00,104.66,104.66,104.5,104.54,14305.0,102.1256,102.1256,101.9695,102.0085,14305.0
2023-04-12 13:50:00,104.52,104.6,104.5,104.57,8426.0,101.989,102.0671,101.9695,102.0378,8426.0
2023-04-12 14:00:00,104.59,104.7,104.5,104.56,13745.0,102.0573,102.1646,101.9695,102.028,13745.0
2023-04-12 14:10:00,104.55,104.9,104.49,104.88,29189.0,102.0183,102.3598,101.9597,102.3403,29189.0
2023-04-12 14:20:00,104.9,104.95,104.51,104.52,14310.0,102.3598,102.4086,101.9792,101.989,14310.0
2023-04-12 14:30:00,104.5,104.5,104.09,104.1,14868.0,101.9695,101.9695,101.5694,101.5792,14868.0
2023-04-12 14:40:00,104.13,104.18,103.84,103.87,15600.0,101.6084,101.6572,101.3255,101.3547,15600.0
2023-04-12 14:50:00,103.87,103.94,103.78,103.86,11526.0,101.3547,101.423,101.2669,101.345,11526.0
2023-04-12 15:00:00,103.87,103.96,103.72,103.74,20485.0,101.3547,101.4426,101.2084,101.2279,20485.0
2023-04-12 15:10:00,103.71,103.71,103.23,103.25,15219.0,101.1986,101.1986,100.7302,100.7497,15219.0
2023-04-12 15:20:00,103.22,103.41,103.21,103.29,18063.0,100.7205,100.9059,100.7107,100.7888,18063.0
2023-04-12 15:30:00,103.28,103.42,103.26,103.34,24406.0,100.779,100.9156,100.7595,100.8376,24406.0
2023-04-12 15:40:00,103.34,103.35,102.91,102.91,34218.0,100.8376,100.8473,100.418,100.418,34218.0
2023-04-12 15:50:00,102.89,103.04,102.76,102.9,174268.0,100.3985,100.5448,100.2716,100.4082,174268.0
2023-04-13 09:30:00,103.24,103.24,102.54,102.54,21077.0,100.74,100.74,100.0569,100.0569,21077.0
2023-04-13 09:40:00,102.53,102.81,102.4,102.6,26963.0,100.0472,100.3204,99.9203,100.1155,26963.0
2023-04-13 09:50:00,102.59,103.05,102.59,103.02,22958.0,100.1057,100.5546,100.1057,100.5253,22958.0
2023-04-13 10:00:00,103.06,103.16,102.97,103.03,25952.0,100.5643,100.6619,100.4765,100.5351,25952.0
2023-04-13 10:10:00,103.01,103.38,102.96,103.31,40659.0,100.5156,100.8766,100.4668,100.8083,40659.0
2023-04-13 10:20:00,103.34,103.52,103.21,103.48,11196.0,100.8376,101.0132,100.7107,100.9742,11196.0
2023-04-13 10:30:00,103.53,103.62,103.33,103.49,12996.0,101.023,101.1108,100.8278,100.9839,12996.0
2023-04-13 10:40:00,103.48,103.5,103.33,103.34,13448.0,100.9742,100.9937,100.8278,100.8376,13448.0
2023-04-13 10:50:00,103.36,103.53,103.34,103.37,27247.0,100.8571,101.023,100.8376,100.8668,27247.0
2023-04-13 11:00:00,103.37,103.52,103.34,103.38,18845.0,100.8668,101.0132,100.8376,100.8766,18845.0
2023-04-13 11:10:00,103.38,103.39,103.29,103.3,12288.0,100.8766,100.8864,100.7888,100.7985,12288.0
2023-04-13 11:20:00,103.31,103.45,103.3,103.45,20810.0,100.8083,100.9449,100.7985,100.9449,20810.0
2023-04-13 11:30:00,103.46,103.5,103.39,103.41,13342.0,100.9547,100.9937,100.8864,100.9059,13342.0
2023-04-13 11:40:00,103.44,103.47,103.35,103.41,15241.0,100.9351,100.9644,100.8473,100.9059,15241.0
2023-04-13 11:50:00,103.41,103.56,103.36,103.54,9933.0,100.9059,101.0522,100.8571,101.0327,9933.0
2023-04-13 12:00:00,103.54,103.77,103.54,103.64,10048.0,101.0327,101.2572,101.0327,101.1303,10048.0
2023-04-13 12:10:00,103.63,103.64,103.52,103.55,5843.0,101.1205,101.1303,101.0132,101.0425,5843.0
2023-04-13 12:20:00,103.55,103.67,103.51,103.66,9123.0,101.0425,101.1596,101.0035,101.1498,9123.0
2023-04-13 12:30:00,103.66,103.66,103.49,103.57,11908.0,101.1498,101.1498,100.9839,101.062,11908.0
2023-04-13 12:40:00,103.57,103.68,103.48,103.48,7126.0,101.062,101.1693,100.9742,100.9742,7126.0
2023-04-13 12:50:00,103.48,103.58,103.48,103.52,7303.0,100.9742,101.0718,100.9742,101.0132,7303.0
2023-04-13 13:00:00,103.53,103.55,103.43,103.52,7447.0,101.023,101.0425,100.9254,101.0132,7447.0
2023-04-13 13:10:00,103.51,103.71,103.5,103.71,9978.0,101.0035,101.1986,100.9937,101.1986,9978.0
2023-04-13 13:20:00,103.71,103.71,103.5,103.5,7155.0,101.1986,101.1986,100.9937,100.9937,7155.0
2023-04-13 13:30:00,103.54,103.55,103.44,103.45,14863.0,101.0327,101.0425,100.9351,100.9449,14863.0
2023-04-13 13:40:00,103.46,103.61,103.45,103.56,7327.0,100.9547,101.101,100.9449,101.0522,7327.0
2023-04-13 13:50:00,103.61,103.69,103.59,103.67,7955.0,101.101,101.1791,101.0815,101.1596,7955.0
2023-04-13 14:00:00,103.71,103.76,103.68,103.74,5950.0,101.1986,101.2474,101.1693,101.2279,5950.0
2023-04-13 14:10:00,103.75,103.86,103.73,103.86,7183.0,101.2376,101.345,101.2181,101.345,7183.0
2023-04-13 14:20:00,103.87,103.96,103.82,103.9,14811.0,101.3547,101.4426,101.3059,101.384,14811.0
2023-04-13 14:30:00,103.91,104.01,103.91,103.93,13595.0,101.3938,101.4913,101.3938,101.4133,13595.0
2023-04-13 14:40:00,103.9,104.3,103.85,104.29,55196.0,101.384,101.7743,101.3352,101.7646,55196.0
2023-04-13 14:50:00,104.3,104.33,104.19,104.19,15596.0,101.7743,101.8036,101.667,101.667,15596.0
2023-04-13 15:00:00,104.21,104.21,103.99,103.99,33495.0,101.6865,101.6865,101.4718,101.4718,33495.0
2023-04-13 15:10:00,104.0,104.04,103.92,103.97,12740.0,101.4816,101.5206,101.4035,101.4523,12740.0
2023-04-13 15:20:00,103.98,104.04,103.88,103.94,17355.0,101.4621,101.5206,101.3645,101.423,17355.0
2023-04-13 15:30:00,103.94,104.0,103.87,103.96,23099.0,101.423,101.4816,101.3547,101.4426,23099.0
2023-04-13 15:40:00,103.94,104.0,103.81,103.84,37142.0,101.423,101.4816,101.2962,101.3255,37142.0
2023-04-13 15:50:00,103.85,104.23,103.76,104.19,222532.0,101.3352,101.706,101.2474,101.667,222532.0
2023-04-14 09:30:00,104.09,105.29,104.09,105.29,41650.0,101.5694,102.7403,101.5694,102.7403,41650.0
2023-04-14 09:40:00,105.29,105.97,105.24,105.95,12324.0,102.7403,103.4039,102.6916,103.3844,12324.0
2023-04-14 09:50:00,105.95,106.22,105.95,106.11,32945.0,103.3844,103.6478,103.3844,103.5405,32945.0
2023-04-14 10:00:00,106.06,106.06,105.3,105.43,22485.0,103.4917,103.4917,102.7501,102.877,22485.0
2023-04-14 10:10:00,105.47,105.62,104.97,105.02,14459.0,102.916,103.0624,102.4281,102.4769,14459.0
2023-04-14 10:20:00,104.99,105.04,104.63,104.82,18572.0,102.4476,102.4964,102.0963,102.2817,18572.0
2023-04-14 10:30:00,104.82,105.02,104.76,105.02,22696.0,102.2817,102.4769,102.2232,102.4769,22696.0
2023-04-14 10:40:00,104.99,105.02,104.7,104.79,15755.0,102.4476,102.4769,102.1646,102.2525,15755.0
2023-04-14 10:50:00,104.79,104.88,104.62,104.7,11370.0,102.2525,102.3403,102.0866,102.1646,11370.0
2023-04-14 11:00:00,104.69,104.69,104.45,104.45,11044.0,102.1549,102.1549,101.9207,101.9207,11044.0
2023-04-14 11:10:00,104.5,104.66,104.44,104.45,9839.0,101.9695,102.1256,101.9109,101.9207,9839.0
2023-04-14 11:20:00,104.45,104.47,104.2,104.31,18904.0,101.9207,101.9402,101.6767,101.7841,18904.0
2023-04-14 11:30:00,104.35,104.44,104.32,104.32,20687.0,101.8231,101.9109,101.7938,101.7938,20687.0
2023-04-14 11:40:00,104.32,104.34,104.08,104.1,17669.0,101.7938,101.8134,101.5596,101.5792,17669.0
2023-04-14 11:50:00,104.09,104.22,104.04,104.22,15208.0,101.5694,101.6963,101.5206,101.6963,15208.0
2023-04-14 12:00:00,104.2,104.32,104.05,104.09,15287.0,101.6767,101.7938,101.5304,101.5694,15287.0
2023-04-14 12:10:00,104.06,104.2,104.02,104.2,11020.0,101.5401,101.6767,101.5011,101.6767,11020.0
2023-04-14 12:20:00,104.18,104.21,104.0,104.04,13493.0,101.6572,101.6865,101.4816,101.5206,13493.0
2023-04-14 12:30:00,104.03,104.07,103.92,104.02,8774.0,101.5109,101.5499,101.4035,101.5011,8774.0
2023-04-14 12:40:00,103.97,103.97,103.7,103.82,8166.0,101.4523,101.4523,101.1889,101.3059,8166.0
2023-04-14 12:50:00,103.8,103.82,103.69,103.75,5328.0,101.2864,101.3059,101.1791,101.2376,5328.0
2023-04-14 13:00:00,103.77,104.1,103.77,103.92,13355.0,101.2572,101.5792,101.2572,101.4035,13355.0
2023-04-14 13:10:00,103.94,104.29,103.94,104.28,8496.0,101.423,101.7646,101.423,101.7548,8496.0
2023-04-14 13:20:00,104.27,104.27,103.96,103.97,7933.0,101.745,101.745,101.4426,101.4523,7933.0
2023-04-14 13:30:00,103.96,103.96,103.74,103.82,12765.0,101.4426,101.4426,101.2279,101.3059,12765.0
2023-04-14 13:40:00,103.82,103.92,103.72,103.88,8194.0,101.3059,101.4035,101.2084,101.3645,8194.0
2023-04-14 13:50:00,103.86,103.94,103.81,103.91,11637.0,101.345,101.423,101.2962,101.3938,11637.0
2023-04-14 14:00:00,103.93,103.99,103.86,103.96,13058.0,101.4133,101.4718,101.345,101.4426,13058.0
2023-04-14 14:10:00,103.99,104.05,103.93,103.96,14748.0,101.4718,101.5304,101.4133,101.4426,14748.0
2023-04-14 14:20:00,103.96,104.05,103.94,104.03,14058.0,101.4426,101.5304,101.423,101.5109,14058.0
2023-04-14 14:30:00,104.03,104.22,104.03,104.19,17986.0,101.5109,101.6963,101.5109,101.667,17986.0
2023-04-14 14:40:00,104.19,104.39,104.12,104.36,19359.0,101.667,101.8621,101.5987,101.8329,19359.0
2023-04-14 14:50:00,104.39,104.4,104.27,104.37,15953.0,101.8621,101.8719,101.745,101.8426,15953.0
2023-04-14 15:00:00,104.39,104.4,104.2,104.22,14218.0,101.8621,101.8719,101.6767,101.6963,14218.0
2023-04-14 15:10:00,104.21,104.24,104.04,104.12,39329.0,101.6865,101.7158,101.5206,101.5987,39329.0
2023-04-14 15:20:00,104.12,104.36,104.1,104.3,22915.0,101.5987,101.8329,101.5792,101.7743,22915.0
2023-04-14 15:30:00,104.31,104.43,104.28,104.43,26329.0,101.7841,101.9012,101.7548,101.9012,26329.0
2023-04-14 15:40:00,104.44,104.61,104.37,104.58,28891.0,101.9109,102.0768,101.8426,102.0475,28891.0
2023-04-14 15:50:00,104.57,104.65,104.45,104.61,73398.0,102.0378,102.1158,101.9207,102.0768,73398.0
2023-04-17 09:30:00,104.73,105.07,104.32,104.33,31127.0,102.1939,102.5257,101.7938,101.8036,31127.0
2023-04-17 09:40:00,104.32,104.33,103.91,104.1,27084.0,101.7938,101.8036,101.3938,101.5792,27084.0
2023-04-17 09:50:00,104.11,104.54,104.11,104.18,107566.0,101.5889,102.0085,101.5889,101.6572,107566.0
2023-04-17 10:00:00,104.19,104.36,104.16,104.31,16021.0,101.667,101.8329,101.6377,101.7841,16021.0
2023-04-17 10:10:00,104.27,104.54,104.26,104.41,17296.0,101.745,102.0085,101.7353,101.8817,17296.0
2023-04-17 10:20:00,104.43,104.67,104.43,104.62,13719.0,101.9012,102.1354,101.9012,102.0866,13719.0
2023-04-17 10:30:00,104.61,104.78,104.34,104.38,9695.0,102.0768,102.2427,101.8134,101.8524,9695.0
2023-04-17 10:40:00,104.36,104.38,104.08,104.23,22653.0,101.8329,101.8524,101.5596,101.706,22653.0
2023-04-17 10:50:00,104.23,104.27,103.91,103.99,34400.0,101.706,101.745,101.3938,101.4718,34400.0
2023-04-17 11:00:00,103.99,104.03,103.86,103.86,14019.0,101.4718,101.5109,101.345,101.345,14019.0
2023-04-17 11:10:00,103.87,104.12,103.71,103.99,55347.0,101.3547,101.5987,101.1986,101.4718,55347.0
2023-04-17 11:20:00,103.96,104.16,103.92,103.93,9058.0,101.4426,101.6377,101.4035,101.4133,9058.0
2023-04-17 11:30:00,103.84,103.98,103.68,103.69,17648.0,101.3255,101.4621,101.1693,101.1791,17648.0
2023-04-17 11:40:00,103.73,103.73,103.53,103.6,11427.0,101.2181,101.2181,101.023,101.0913,11427.0
2023-04-17 11:50:00,103.63,103.76,103.63,103.75,12649.0,101.1205,101.2474,101.1205,101.2376,12649.0
2023-04-17 12:00:00,103.77,103.93,103.75,103.9,7783.0,101.2572,101.4133,101.2376,101.384,7783.0
2023-04-17 12:10:00,103.91,103.95,103.81,103.82,10765.0,101.3938,101.4328,101.2962,101.3059,10765.0
2023-04-17 12:20:00,103.81,103.83,103.63,103.65,9357.0,101.2962,101.3157,101.1205,101.1401,9357.0
2023-04-17 12:30:00,103.67,103.74,103.6,103.66,5371.0,101.1596,101.2279,101.0913,101.1498,5371.0
2023-04-17 12:40:00,103.64,103.74,103.61,103.63,9256.0,101.1303,101.2279,101.101,101.1205,9256.0
2023-04-17 12:50:00,103.57,103.67,103.54,103.55,6150.0,101.062,101.1596,101.0327,101.0425,6150.0
2023-04-17 13:00:00,103.52,103.61,103.5,103.58,7341.0,101.0132,101.101,100.9937,101.0718,7341.0
2023-04-17 13:10:00,103.61,103.68,103.55,103.63,6967.0,101.101,101.1693,101.0425,101.1205,6967.0
2023-04-17 13:20:00,103.61,103.68,103.54,103.68,85873.0,101.101,101.1693,101.0327,101.1693,85873.0
2023-04-17 13:30:00,103.69,103.78,103.63,103.68,8109.0,101.1791,101.2669,101.1205,101.1693,8109.0
2023-04-17 13:40:00,103.67,103.67,103.56,103.62,8739.0,101.1596,101.1596,101.0522,101.1108,8739.0
2023-04-17 13:50:00,103.59,103.73,103.58,103.65,15149.0,101.0815,101.2181,101.0718,101.1401,15149.0
2023-04-17 14:00:00,103.64,103.71,103.59,103.67,9316.0,101.1303,101.1986,101.0815,101.1596,9316.0
2023-04-17 14:10:00,103.65,103.85,103.65,103.82,7724.0,101.1401,101.3352,101.1401,101.3059,7724.0
2023-04-17 14:20:00,103.82,103.86,103.73,103.73,5552.0,101.3059,101.345,101.2181,101.2181,5552.0
2023-04-17 14:30:00,103.73,103.8,103.71,103.8,8113.0,101.2181,101.2864,101.1986,101.2864,8113.0
2023-04-17 14:40:00,103.83,103.95,103.83,103.91,15034.0,101.3157,101.4328,101.3157,101.3938,15034.0
2023-04-17 14:50:00,103.91,104.05,103.9,103.96,11584.0,101.3938,101.5304,101.384,101.4426,11584.0
2023-04-17 15:00:00,103.96,104.18,103.95,104.18,16112.0,101.4426,101.6572,101.4328,101.6572,16112.0
2023-04-17 15:10:00,104.2,104.23,104.07,104.15,18756.0,101.6767,101.706,101.5499,101.628,18756.0
2023-04-17 15:20:00,104.15,104.16,103.98,104.06,18410.0,101.628,101.6377,101.4621,101.5401,18410.0
2023-04-17 15:30:00,104.06,104.06,103.86,103.86,28819.0,101.5401,101.5401,101.345,101.345,28819.0
2023-04-17 15:40:00,103.86,103.95,103.78,103.91,34646.0,101.345,101.4328,101.2669,101.3938,34646.0
2023-04-17 15:50:00,103.93,104.27,103.91,104.16,127101.0,101.4133,101.745,101.3938,101.6377,127101.0
2023-04-18 09:30:00,104.64,104.98,104.25,104.32,25340.0,102.1061,102.4379,101.7255,101.7938,25340.0
2023-04-18 09:40:00,104.37,104.42,103.33,103.33,62204.0,101.8426,101.8914,100.8278,100.8278,62204.0
2023-04-18 09:50:00,103.34,103.38,102.98,103.16,27721.0,100.8376,100.8766,100.4863,100.6619,27721.0
2023-04-18 10:00:00,103.15,103.31,103.14,103.2,21025.0,100.6522,100.8083,100.6424,100.701,21025.0
2023-04-18 10:10:00,103.2,103.37,103.14,103.28,18828.0,100.701,100.8668,100.6424,100.779,18828.0
2023-04-18 10:20:00,103.31,103.59,103.3,103.5,18842.0,100.8083,101.0815,100.7985,100.9937,18842.0
2023-04-18 10:30:00,103.48,103.74,103.39,103.71,16136.0,100.9742,101.2279,100.8864,101.1986,16136.0
2023-04-18 10:40:00,103.7,103.88,103.7,103.71,17561.0,101.1889,101.3645,101.1889,101.1986,17561.0
2023-04-18 10:50:00,103.69,103.7,103.51,103.52,22682.0,101.1791,101.1889,101.0035,101.0132,22682.0
2023-04-18 11:00:00,103.51,103.73,103.5,103.63,16744.0,101.0035,101.2181,100.9937,101.1205,16744.0
2023-04-18 11:10:00,103.62,103.71,103.53,103.54,23334.0,101.1108,101.1986,101.023,101.0327,23334.0
2023-04-18 11:20:00,103.55,103.59,103.44,103.51,26074.0,101.0425,101.0815,100.9351,101.0035,26074.0
2023-04-18 11:30:00,103.54,103.68,103.41,103.41,8687.0,101.0327,101.1693,100.9059,100.9059,8687.0
2023-04-18 11:40:00,103.4,103.57,103.35,103.5,11398.0,100.8961,101.062,100.8473,100.9937,11398.0
2023-04-18 11:50:00,103.48,103.48,103.38,103.45,15054.0,100.9742,100.9742,100.8766,100.9449,15054.0
2023-04-18 12:00:00,103.45,103.74,103.45,103.68,12454.0,100.9449,101.2279,100.9449,101.1693,12454.0
2023-04-18 12:10:00,103.69,103.81,103.69,103.76,10849.0,101.1791,101.2962,101.1791,101.2474,10849.0
2023-04-18 12:20:00,103.75,103.76,103.67,103.73,15094.0,101.2376,101.2474,101.1596,101.2181,15094.0
2023-04-18 12:30:00,103.74,103.87,103.72,103.73,9903.0,101.2279,101.3547,101.2084,101.2181,9903.0
2023-04-18 12:40:00,103.71,103.75,103.49,103.52,23642.0,101.1986,101.2376,100.9839,101.0132,23642.0
2023-04-18 12:50:00,103.51,103.52,103.26,103.31,19674.0,101.0035,101.0132,100.7595,100.8083,19674.0
2023-04-18 13:00:00,103.3,103.5,103.18,103.44,16024.0,100.7985,100.9937,100.6814,100.9351,16024.0
2023-04-18 13:10:00,103.44,103.48,103.09,103.12,16253.0,100.9351,100.9742,100.5936,100.6229,16253.0
2023-04-18 13:20:00,103.09,103.22,103.08,103.22,10301.0,100.5936,100.7205,100.5839,100.7205,10301.0
2023-04-18 13:30:00,103.23,103.57,103.23,103.48,22227.0,100.7302,101.062,100.7302,100.9742,22227.0
2023-04-18 13:40:00,103.48,103.62,103.41,103.42,10971.0,100.9742,101.1108,100.9059,100.9156,10971.0
2023-04-18 13:50:00,103.41,103.44,103.31,103.34,7843.0,100.9059,100.9351,100.8083,100.8376,7843.0
2023-04-18 14:00:00,103.34,103.55,103.34,103.53,13069.0,100.8376,101.0425,100.8376,101.023,13069.0
2023-04-18 14:10:00,103.53,103.61,103.44,103.5,13251.0,101.023,101.101,100.9351,100.9937,13251.0
2023-04-18 14:20:00,103.5,103.7,103.48,103.64,8900.0,100.9937,101.1889,100.9742,101.1303,8900.0
2023-04-18 14:30:00,103.65,103.66,103.57,103.64,9945.0,101.1401,101.1498,101.062,101.1303,9945.0
2023-04-18 14:40:00,103.65,103.66,103.53,103.56,26253.0,101.1401,101.1498,101.023,101.0522,26253.0
2023-04-18 14:50:00,103.56,103.58,103.42,103.58,10875.0,101.0522,101.0718,100.9156,101.0718,10875.0
2023-04-18 15:00:00,103.56,103.81,103.56,103.79,18321.0,101.0522,101.2962,101.0522,101.2767,18321.0
2023-04-18 15:10:00,103.8,103.8,103.64,103.72,40981.0,101.2864,101.2864,101.1303,101.2084,40981.0
2023-04-18 15:20:00,103.72,103.72,103.48,103.56,34264.0,101.2084,101.2084,100.9742,101.0522,34264.0
2023-04-18 15:30:00,103.58,103.62,103.26,103.32,109310.0,101.0718,101.1108,100.7595,100.8181,109310.0
2023-04-18 15:40:00,103.32,103.56,103.31,103.47,52182.0,100.8181,101.0522,100.8083,100.9644,52182.0
2023-04-18 15:50:00,103.48,103.81,103.4,103.69,139431.0,100.9742,101.2962,100.8961,101.1791,139431.0
2023-04-19 09:30:00,103.25,103.38,103.02,103.05,24454.0,100.7497,100.8766,100.5253,100.5546,24454.0
2023-04-19 09:40:00,103.06,103.44,102.85,102.91,22193.0,100.5643,100.9351,100.3594,100.418,22193.0
2023-04-19 09:50:00,102.91,103.31,102.91,103.16,5501.0,100.418,100.8083,100.418,100.6619,5501.0
2023-04-19 10:00:00,103.19,103.34,103.17,103.29,8319.0,100.6912,100.8376,100.6717,100.7888,8319.0
2023-04-19 10:10:00,103.38,103.65,103.22,103.65,14079.0,100.8766,101.1401,100.7205,101.1401,14079.0
2023-04-19 10:20:00,103.65,103.68,103.49,103.64,6684.0,101.1401,101.1693,100.9839,101.1303,6684.0
2023-04-19 10:30:00,103.76,103.94,103.72,103.81,8647.0,101.2474,101.423,101.2084,101.2962,8647.0
2023-04-19 10:40:00,103.85,104.01,103.67,103.84,14540.0,101.3352,101.4913,101.1596,101.3255,14540.0
2023-04-19 10:50:00,103.88,104.04,103.88,103.92,9589.0,101.3645,101.5206,101.3645,101.4035,9589.0
2023-04-19 11:00:00,103.98,103.98,103.8,103.95,6992.0,101.4621,101.4621,101.2864,101.4328,6992.0
2023-04-19 11:10:00,103.95,103.96,103.81,103.87,6231.0,101.4328,101.4426,101.2962,101.3547,6231.0
2023-04-19 11:20:00,103.86,103.92,103.76,103.83,10600.0,101.345,101.4035,101.2474,101.3157,10600.0
2023-04-19 11:30:00,103.83,104.05,103.82,104.02,6115.0,101.3157,101.5304,101.3059,101.5011,6115.0
2023-04-19 11:40:00,104.09,104.21,104.05,104.2,4161.0,101.5694,101.6865,101.5304,101.6767,4161.0
2023-04-19 11:50:00,104.22,104.39,104.22,104.33,6586.0,101.6963,101.8621,101.6963,101.8036,6586.0
2023-04-19 12:00:00,104.35,104.37,104.13,104.18,7822.0,101.8231,101.8426,101.6084,101.6572,7822.0
2023-04-19 12:10:00,104.2,104.36,104.2,104.3,4605.0,101.6767,101.8329,101.6767,101.7743,4605.0
2023-04-19 12:20:00,104.29,104.49,104.29,104.49,12106.0,101.7646,101.9597,101.7646,101.9597,12106.0
2023-04-19 12:30:00,104.5,104.55,104.44,104.45,7044.0,101.9695,102.0183,101.9109,101.9207,7044.0
2023-04-19 12:40:00,104.44,104.46,104.34,104.39,11152.0,101.9109,101.9304,101.8134,101.8621,11152.0
2023-04-19 12:50:00,104.43,104.57,104.4,104.52,6973.0,101.9012,102.0378,101.8719,101.989,6973.0
2023-04-19 13:00:00,104.52,104.56,104.45,104.45,7978.0,101.989,102.028,101.9207,101.9207,7978.0
2023-04-19 13:10:00,104.47,104.61,104.46,104.48,16905.0,101.9402,102.0768,101.9304,101.95,16905.0
2023-04-19 13:20:00,104.46,104.51,104.32,104.51,8496.0,101.9304,101.9792,101.7938,101.9792,8496.0
2023-04-19 13:30:00,104.52,104.52,104.35,104.39,9915.0,101.989,101.989,101.8231,101.8621,9915.0
2023-04-19 13:40:00,104.39,104.52,104.39,104.52,7209.0,101.8621,101.989,101.8621,101.989,7209.0
2023-04-19 13:50:00,104.52,104.58,104.49,104.52,11337.0,101.989,102.0475,101.9597,101.989,11337.0
2023-04-19 14:00:00,104.56,104.67,104.47,104.5,9796.0,102.028,102.1354,101.9402,101.9695,9796.0
2023-04-19 14:10:00,104.5,104.55,104.42,104.45,9340.0,101.9695,102.0183,101.8914,101.9207,9340.0
2023-04-19 14:20:00,104.45,104.5,104.41,104.5,7953.0,101.9207,101.9695,101.8817,101.9695,7953.0
2023-04-19 14:30:00,104.51,104.57,104.39,104.44,11224.0,101.9792,102.0378,101.8621,101.9109,11224.0
2023-04-19 14:40:00,104.5,104.71,104.5,104.67,23116.0,101.9695,102.1744,101.9695,102.1354,23116.0
2023-04-19 14:50:00,104.67,104.67,104.35,104.37,20654.0,102.1354,102.1354,101.8231,101.8426,20654.0
2023-04-19 15:00:00,104.38,104.48,104.26,104.46,11641.0,101.8524,101.95,101.7353,101.9304,11641.0
2023-04-19 15:10:00,104.48,104.51,104.36,104.36,20105.0,101.95,101.9792,101.8329,101.8329,20105.0
2023-04-19 15:20:00,104.36,104.48,104.32,104.36,14132.0,101.8329,101.95,101.7938,101.8329,14132.0
2023-04-19 15:30:00,104.33,104.36,104.22,104.34,25379.0,101.8036,101.8329,101.6963,101.8134,25379.0
2023-04-19 15:40:00,104.34,104.36,104.11,104.16,35860.0,101.8134,101.8329,101.5889,101.6377,35860.0
2023-04-19 15:50:00,104.15,104.37,104.13,104.25,104424.0,101.628,101.8426,101.6084,101.7255,104424.0
2023-04-20 09:30:00,103.78,104.51,103.41,104.4,34826.0,101.2669,101.9792,100.9059,101.8719,34826.0
2023-04-20 09:40:00,104.31,104.47,104.12,104.26,11087.0,101.7841,101.9402,101.5987,101.7353,11087.0
2023-04-20 09:50:00,104.37,104.81,104.31,104.77,43997.0,101.8426,102.272,101.7841,102.2329,43997.0
2023-04-20 10:00:00,104.78,105.17,104.62,105.16,36826.0,102.2427,102.6233,102.0866,102.6135,36826.0
2023-04-20 10:10:00,105.18,105.31,104.95,105.26,18709.0,102.633,102.7599,102.4086,102.7111,18709.0
2023-04-20 10:20:00,105.3,105.71,105.3,105.62,18681.0,102.7501,103.1502,102.7501,103.0624,18681.0
2023-04-20 10:30:00,105.66,105.68,105.53,105.67,18259.0,103.1014,103.1209,102.9745,103.1111,18259.0
2023-04-20 10:40:00,105.67,105.91,105.56,105.56,36557.0,103.1111,103.3453,103.0038,103.0038,36557.0
2023-04-20 10:50:00,105.59,105.94,105.59,105.72,26095.0,103.0331,103.3746,103.0331,103.1599,26095.0
2023-04-20 11:00:00,105.72,106.09,105.68,106.09,13591.0,103.1599,103.521,103.1209,103.521,13591.0
2023-04-20 11:10:00,106.14,106.26,106.1,106.1,17080.0,103.5698,103.6869,103.5307,103.5307,17080.0
2023-04-20 11:20:00,106.09,106.13,105.91,105.98,10255.0,103.521,103.56,103.3453,103.4136,10255.0
2023-04-20 11:30:00,105.94,105.97,105.71,105.86,14524.0,103.3746,103.4039,103.1502,103.2965,14524.0
2023-04-20 11:40:00,105.82,105.96,105.81,105.87,16279.0,103.2575,103.3941,103.2478,103.3063,16279.0
2023-04-20 11:50:00,105.84,105.86,105.74,105.82,11233.0,103.277,103.2965,103.1795,103.2575,11233.0
2023-04-20 12:00:00,105.81,105.81,105.63,105.73,14753.0,103.2478,103.2478,103.0721,103.1697,14753.0
2023-04-20 12:10:00,105.7,105.89,105.67,105.81,9920.0,103.1404,103.3258,103.1111,103.2478,9920.0
2023-04-20 12:20:00,105.82,105.93,105.71,105.88,12178.0,103.2575,103.3649,103.1502,103.3161,12178.0
2023-04-20 12:30:00,105.88,105.93,105.76,105.78,11590.0,103.3161,103.3649,103.199,103.2185,11590.0
2023-04-20 12:40:00,105.76,105.8,105.7,105.72,5471.0,103.199,103.238,103.1404,103.1599,5471.0
2023-04-20 12:50:00,105.7,105.71,105.55,105.64,7552.0,103.1404,103.1502,102.9941,103.0819,7552.0
2023-04-20 13:00:00,105.65,105.79,105.62,105.78,21008.0,103.0916,103.2282,103.0624,103.2185,21008.0
2023-04-20 13:10:00,105.77,105.95,105.74,105.95,77952.0,103.2087,103.3844,103.1795,103.3844,77952.0
2023-04-20 13:20:00,105.93,105.98,105.83,105.91,16163.0,103.3649,103.4136,103.2673,103.3453,16163.0
2023-04-20 13:30:00,105.92,106.03,105.9,105.98,17664.0,103.3551,103.4624,103.3356,103.4136,17664.0
2023-04-20 13:40:00,106.0,106.07,106.0,106.06,10304.0,103.4332,103.5015,103.4332,103.4917,10304.0
2023-04-20 13:50:00,106.05,106.12,106.0,106.07,12020.0,103.4819,103.5502,103.4332,103.5015,12020.0
2023-04-20 14:00:00,106.06,106.07,105.91,105.97,20202.0,103.4917,103.5015,103.3453,103.4039,20202.0
2023-04-20 14:10:00,105.96,105.98,105.85,105.89,17462.0,103.3941,103.4136,103.2868,103.3258,17462.0
2023-04-20 14:20:00,105.88,105.94,105.79,105.9,25896.0,103.3161,103.3746,103.2282,103.3356,25896.0
2023-04-20 14:30:00,105.9,105.92,105.69,105.8,121783.0,103.3356,103.3551,103.1307,103.238,121783.0
2023-04-20 14:40:00,105.81,105.85,105.71,105.76,18625.0,103.2478,103.2868,103.1502,103.199,18625.0
2023-04-20 14:50:00,105.77,105.9,105.76,105.9,12483.0,103.2087,103.3356,103.199,103.3356,12483.0
2023-04-20 15:00:00,105.9,106.02,105.76,105.82,24212.0,103.3356,103.4527,103.199,103.2575,24212.0
2023-04-20 15:10:00,105.82,105.88,105.72,105.8,41090.0,103.2575,103.3161,103.1599,103.238,41090.0
2023-04-20 15:20:00,105.66,105.75,105.59,105.67,23761.0,103.1014,103.1892,103.0331,103.1111,23761.0
2023-04-20 15:30:00,105.69,106.02,105.68,106.01,27463.0,103.1307,103.4527,103.1209,103.4429,27463.0
2023-04-20 15:40:00,105.99,106.02,105.82,105.9,29894.0,103.4234,103.4527,103.2575,103.3356,29894.0
2023-04-20 15:50:00,105.88,106.1,105.7,106.03,141595.0,103.3161,103.5307,103.1404,103.4624,141595.0
2023-04-21 09:30:00,106.07,107.25,106.02,106.88,55448.0,103.5015,104.6529,103.4527,104.2918,55448.0
2023-04-21 09:40:00,106.87,106.89,106.48,106.5,14009.0,104.2821,104.3016,103.9015,103.921,14009.0
2023-04-21 09:50:00,106.58,106.66,106.32,106.41,16779.0,103.9991,104.0772,103.7454,103.8332,16779.0
2023-04-21 10:00:00,106.36,106.36,106.02,106.17,9088.0,103.7844,103.7844,103.4527,103.599,9088.0
2023-04-21 10:10:00,106.16,106.46,106.1,106.45,16792.0,103.5893,103.882,103.5307,103.8723,16792.0
2023-04-21 10:20:00,106.48,106.59,106.47,106.5,5871.0,103.9015,104.0089,103.8918,103.921,5871.0
2023-04-21 10:30:00,106.48,106.62,106.47,106.53,7407.0,103.9015,104.0381,103.8918,103.9503,7407.0
2023-04-21 10:40:00,106.52,106.56,106.22,106.29,6026.0,103.9406,103.9796,103.6478,103.7161,6026.0
2023-04-21 10:50:00,106.33,106.38,106.21,106.28,9767.0,103.7552,103.804,103.6381,103.7064,9767.0
2023-04-21 11:00:00,106.31,106.38,106.17,106.38,6670.0,103.7356,103.804,103.599,103.804,6670.0
2023-04-21 11:10:00,106.36,106.4,106.23,106.3,9349.0,103.7844,103.8235,103.6576,103.7259,9349.0
2023-04-21 11:20:00,106.32,106.37,106.17,106.24,5487.0,103.7454,103.7942,103.599,103.6673,5487.0
2023-04-21 11:30:00,106.22,106.22,105.94,106.15,22288.0,103.6478,103.6478,103.3746,103.5795,22288.0
2023-04-21 11:40:00,106.14,106.27,105.94,105.96,7751.0,103.5698,103.6966,103.3746,103.3941,7751.0
2023-04-21 11:50:00,105.97,106.27,105.93,106.23,10374.0,103.4039,103.6966,103.3649,103.6576,10374.0
2023-04-21 12:00:00,106.23,106.27,106.03,106.06,5975.0,103.6576,103.6966,103.4624,103.4917,5975.0
2023-04-21 12:10:00,106.06,106.07,105.95,106.03,6047.0,103.4917,103.5015,103.3844,103.4624,6047.0
2023-04-21 12:20:00,106.03,106.04,105.88,105.93,5600.0,103.4624,103.4722,103.3161,103.3649,5600.0
2023-04-21 12:30:00,105.94,105.99,105.88,105.95,8825.0,103.3746,103.4234,103.3161,103.3844,8825.0
2023-04-21 12:40:00,105.95,106.04,105.94,105.97,5840.0,103.3844,103.4722,103.3746,103.4039,5840.0
2023-04-21 12:50:00,105.93,106.11,105.92,106.11,12500.0,103.3649,103.5405,103.3551,103.5405,12500.0
2023-04-21 13:00:00,106.12,106.37,106.09,106.37,17923.0,103.5502,103.7942,103.521,103.7942,17923.0
2023-04-21 13:10:00,106.37,106.6,106.37,106.56,37253.0,103.7942,104.0186,103.7942,103.9796,37253.0
2023-04-21 13:20:00,106.54,106.87,106.53,106.87,23079.0,103.9601,104.2821,103.9503,104.2821,23079.0
2023-04-21 13:30:00,106.88,107.04,106.87,106.92,38464.0,104.2918,104.448,104.2821,104.3309,38464.0
2023-04-21 13:40:00,106.92,107.02,106.77,106.82,13413.0,104.3309,104.4285,104.1845,104.2333,13413.0
2023-04-21 13:50:00,106.84,106.86,106.75,106.83,9334.0,104.2528,104.2723,104.165,104.2431,9334.0
2023-04-21 14:00:00,106.84,106.96,106.84,106.9,7890.0,104.2528,104.3699,104.2528,104.3114,7890.0
2023-04-21 14:10:00,106.91,106.94,106.83,106.84,5539.0,104.3211,104.3504,104.2431,104.2528,5539.0
2023-04-21 14:20:00,106.82,106.83,106.73,106.75,8914.0,104.2333,104.2431,104.1455,104.165,8914.0
2023-04-21 14:30:00,106.8,106.81,106.65,106.7,6061.0,104.2138,104.2235,104.0674,104.1162,6061.0
2023-04-21 14:40:00,106.71,106.74,106.43,106.45,6984.0,104.126,104.1552,103.8527,103.8723,6984.0
2023-04-21 14:50:00,106.44,106.44,106.31,106.41,8197.0,103.8625,103.8625,103.7356,103.8332,8197.0
2023-04-21 15:00:00,106.46,106.49,106.29,106.34,6453.0,103.882,103.9113,103.7161,103.7649,6453.0
2023-04-21 15:10:00,106.36,106.39,106.26,106.32,7655.0,103.7844,103.8137,103.6869,103.7454,7655.0
2023-04-21 15:20:00,106.32,106.38,106.26,106.34,8870.0,103.7454,103.804,103.6869,103.7649,8870.0
2023-04-21 15:30:00,106.34,106.42,106.31,106.35,12520.0,103.7649,103.843,103.7356,103.7747,12520.0
2023-04-21 15:40:00,106.37,106.5,106.35,106.4,19031.0,103.7942,103.921,103.7747,103.8235,19031.0
2023-04-21 15:50:00,106.32,106.44,106.21,106.32,88255.0,103.7454,103.8625,103.6381,103.7454,88255.0
2023-04-24 09:30:00,106.07,106.57,106.07,106.4,27296.0,103.5015,103.9894,103.5015,103.8235,27296.0
2023-04-24 09:40:00,106.45,106.88,106.44,106.75,20610.0,103.8723,104.2918,103.8625,104.165,20610.0
2023-04-24 09:50:00,106.76,106.82,106.37,106.37,40231.0,104.1748,104.2333,103.7942,103.7942,40231.0
2023-04-24 10:00:00,106.37,106.46,106.1,106.12,14506.0,103.7942,103.882,103.5307,103.5502,14506.0
2023-04-24 10:10:00,106.12,106.12,105.88,105.95,12369.0,103.5502,103.5502,103.3161,103.3844,12369.0
2023-04-24 10:20:00,105.9,105.98,105.67,105.92,16290.0,103.3356,103.4136,103.1111,103.3551,16290.0
2023-04-24 10:30:00,105.94,106.06,105.76,105.82,66598.0,103.3746,103.4917,103.199,103.2575,66598.0
2023-04-24 10:40:00,105.86,105.89,105.69,105.8,13014.0,103.2965,103.3258,103.1307,103.238,13014.0
2023-04-24 10:50:00,105.82,105.83,105.67,105.83,35631.0,103.2575,103.2673,103.1111,103.2673,35631.0
2023-04-24 11:00:00,105.84,105.91,105.8,105.86,10244.0,103.277,103.3453,103.238,103.2965,10244.0
2023-04-24 11:10:00,105.87,106.05,105.87,106.04,10391.0,103.3063,103.4819,103.3063,103.4722,10391.0
2023-04-24 11:20:00,106.05,106.1,105.95,106.02,12397.0,103.4819,103.5307,103.3844,103.4527,12397.0
2023-04-24 11:30:00,106.02,106.32,106.01,106.3,19007.0,103.4527,103.7454,103.4429,103.7259,19007.0
2023-04-24 11:40:00,106.32,106.54,106.26,106.52,11290.0,103.7454,103.9601,103.6869,103.9406,11290.0
2023-04-24 11:50:00,106.52,106.57,106.43,106.57,20377.0,103.9406,103.9894,103.8527,103.9894,20377.0
2023-04-24 12:00:00,106.58,106.72,106.52,106.64,24826.0,103.9991,104.1357,103.9406,104.0577,24826.0
2023-04-24 12:10:00,106.63,106.66,106.5,106.58,14903.0,104.0479,104.0772,103.921,103.9991,14903.0
2023-04-24 12:20:00,106.61,106.71,106.54,106.7,11160.0,104.0284,104.126,103.9601,104.1162,11160.0
2023-04-24 12:30:00,106.7,106.81,106.69,106.81,9423.0,104.1162,104.2235,104.1064,104.2235,9423.0
2023-04-24 12:40:00,106.81,106.98,106.8,106.98,14928.0,104.2235,104.3894,104.2138,104.3894,14928.0
2023-04-24 12:50:00,106.98,107.04,106.88,106.95,18438.0,104.3894,104.448,104.2918,104.3602,18438.0
2023-04-24 13:00:00,106.95,106.95,106.75,106.78,19071.0,104.3602,104.3602,104.165,104.1943,19071.0
2023-04-24 13:10:00,106.79,106.88,106.65,106.68,35221.0,104.204,104.2918,104.0674,104.0967,35221.0
2023-04-24 13:20:00,106.69,106.84,106.69,106.74,34505.0,104.1064,104.2528,104.1064,104.1552,34505.0
2023-04-24 13:30:00,106.77,107.02,106.77,106.95,45960.0,104.1845,104.4285,104.1845,104.3602,45960.0
2023-04-24 13:40:00,106.93,106.93,106.64,106.72,8535.0,104.3406,104.3406,104.0577,104.1357,8535.0
2023-04-24 13:50:00,106.72,106.73,106.53,106.53,7195.0,104.1357,104.1455,103.9503,103.9503,7195.0
2023-04-24 14:00:00,106.58,106.71,106.58,106.65,11180.0,103.9991,104.126,103.9991,104.0674,11180.0
2023-04-24 14:10:00,106.64,106.68,106.58,106.66,9035.0,104.0577,104.0967,103.9991,104.0772,9035.0
2023-04-24 14:20:00,106.64,106.65,106.4,106.45,27502.0,104.0577,104.0674,103.8235,103.8723,27502.0
2023-04-24 14:30:00,106.52,106.52,106.41,106.45,9574.0,103.9406,103.9406,103.8332,103.8723,9574.0
2023-04-24 14:40:00,106.45,106.55,106.43,106.55,14822.0,103.8723,103.9698,103.8527,103.9698,14822.0
2023-04-24 14:50:00,106.55,106.6,106.49,106.51,20294.0,103.9698,104.0186,103.9113,103.9308,20294.0
2023-04-24 15:00:00,106.53,106.56,106.44,106.46,26543.0,103.9503,103.9796,103.8625,103.882,26543.0
2023-04-24 15:10:00,106.46,106.49,106.32,106.37,23209.0,103.882,103.9113,103.7454,103.7942,23209.0
2023-04-24 15:20:00,106.4,106.48,106.37,106.44,18980.0,103.8235,103.9015,103.7942,103.8625,18980.0
2023-04-24 15:30:00,106.44,106.49,106.37,106.39,19483.0,103.8625,103.9113,103.7942,103.8137,19483.0
2023-04-24 15:40:00,106.38,106.43,106.31,106.35,38058.0,103.804,103.8527,103.7356,103.7747,38058.0
2023-04-24 15:50:00,106.39,106.47,106.31,106.44,120584.0,103.8137,103.8918,103.7356,103.8625,120584.0
2023-04-25 09:30:00,105.83,106.04,105.6,105.72,18799.0,103.2673,103.4722,103.0428,103.1599,18799.0
2023-04-25 09:40:00,105.71,105.75,105.27,105.3,5900.0,103.1502,103.1892,102.7208,102.7501,5900.0
2023-04-25 09:50:00,105.27,105.4,105.03,105.32,30577.0,102.7208,102.8477,102.4866,102.7696,30577.0
2023-04-25 10:00:00,105.34,105.64,105.3,105.64,20407.0,102.7891,103.0819,102.7501,103.0819,20407.0
2023-04-25 10:10:00,105.63,105.77,105.5,105.77,37269.0,103.0721,103.2087,102.9453,103.2087,37269.0
2023-04-25 10:20:00,105.76,105.82,105.62,105.68,12143.0,103.199,103.2575,103.0624,103.1209,12143.0
2023-04-25 10:30:00,105.64,105.68,105.49,105.49,9953.0,103.0819,103.1209,102.9355,102.9355,9953.0
2023-04-25 10:40:00,105.49,105.63,105.36,105.56,17905.0,102.9355,103.0721,102.8087,103.0038,17905.0
2023-04-25 10:50:00,105.54,105.66,105.53,105.6,15724.0,102.9843,103.1014,102.9745,103.0428,15724.0
2023-04-25 11:00:00,105.57,105.61,105.5,105.57,17878.0,103.0136,103.0526,102.9453,103.0136,17878.0
2023-04-25 11:10:00,105.56,105.61,105.49,105.54,15499.0,103.0038,103.0526,102.9355,102.9843,15499.0
2023-04-25 11:20:00,105.54,105.6,105.3,105.31,12847.0,102.9843,103.0428,102.7501,102.7599,12847.0
2023-04-25 11:30:00,105.31,105.32,105.1,105.15,28995.0,102.7599,102.7696,102.5549,102.6037,28995.0
2023-04-25 11:40:00,105.15,105.23,105.09,105.22,26008.0,102.6037,102.6818,102.5452,102.672,26008.0
2023-04-25 11:50:00,105.2,105.2,105.03,105.08,17313.0,102.6525,102.6525,102.4866,102.5354,17313.0
2023-04-25 12:00:00,105.08,105.1,104.65,104.81,13751.0,102.5354,102.5549,102.1158,102.272,13751.0
2023-04-25 12:10:00,104.8,104.9,104.75,104.79,26246.0,102.2622,102.3598,102.2134,102.2525,26246.0
2023-04-25 12:20:00,104.79,104.88,104.73,104.8,19452.0,102.2525,102.3403,102.1939,102.2622,19452.0
2023-04-25 12:30:00,104.8,104.81,104.49,104.5,11690.0,102.2622,102.272,101.9597,101.9695,11690.0
2023-04-25 12:40:00,104.52,104.59,104.33,104.33,17508.0,101.989,102.0573,101.8036,101.8036,17508.0
2023-04-25 12:50:00,104.3,104.36,104.16,104.22,12248.0,101.7743,101.8329,101.6377,101.6963,12248.0
2023-04-25 13:00:00,104.21,104.27,103.96,104.0,12046.0,101.6865,101.745,101.4426,101.4816,12046.0
2023-04-25 13:10:00,103.99,104.01,103.67,103.88,28411.0,101.4718,101.4913,101.1596,101.3645,28411.0
2023-04-25 13:20:00,103.86,104.12,103.86,104.12,50231.0,101.345,101.5987,101.345,101.5987,50231.0
2023-04-25 13:30:00,104.11,104.33,104.07,104.31,10605.0,101.5889,101.8036,101.5499,101.7841,10605.0
2023-04-25 13:40:00,104.3,104.39,104.19,104.3,13013.0,101.7743,101.8621,101.667,101.7743,13013.0
2023-04-25 13:50:00,104.29,104.4,104.24,104.31,28282.0,101.7646,101.8719,101.7158,101.7841,28282.0
2023-04-25 14:00:00,104.31,104.4,104.17,104.21,13663.0,101.7841,101.8719,101.6475,101.6865,13663.0
2023-04-25 14:10:00,104.19,104.27,104.09,104.11,11315.0,101.667,101.745,101.5694,101.5889,11315.0
2023-04-25 14:20:00,104.08,104.13,103.93,103.99,22019.0,101.5596,101.6084,101.4133,101.4718,22019.0
2023-04-25 14:30:00,103.99,104.05,103.87,104.03,25741.0,101.4718,101.5304,101.3547,101.5109,25741.0
2023-04-25 14:40:00,104.04,104.06,103.91,104.06,18346.0,101.5206,101.5401,101.3938,101.5401,18346.0
2023-04-25 14:50:00,104.09,104.12,103.9,103.92,15014.0,101.5694,101.5987,101.384,101.4035,15014.0
2023-04-25 15:00:00,103.91,104.04,103.9,104.03,21737.0,101.3938,101.5206,101.384,101.5109,21737.0
2023-04-25 15:10:00,104.03,104.23,104.01,104.22,19855.0,101.5109,101.706,101.4913,101.6963,19855.0
2023-04-25 15:20:00,104.2,104.27,104.12,104.21,28938.0,101.6767,101.745,101.5987,101.6865,28938.0
2023-04-25 15:30:00,104.2,104.37,104.19,104.21,34311.0,101.6767,101.8426,101.667,101.6865,34311.0
2023-04-25 15:40:00,104.24,104.24,103.99,104.08,45410.0,101.7158,101.7158,101.4718,101.5596,45410.0
2023-04-25 15:50:00,104.07,104.16,103.93,104.05,118809.0,101.5499,101.6377,101.4133,101.5304,118809.0
2023-04-26 09:30:00,102.9,103.09,102.58,102.95,49397.0,100.4082,100.5936,100.096,100.457,49397.0
2023-04-26 09:40:00,103.05,103.51,103.0,103.48,9911.0,100.5546,101.0035,100.5058,100.9742,9911.0
2023-04-26 09:50:00,103.53,103.96,103.53,103.88,11415.0,101.023,101.4426,101.023,101.3645,11415.0
2023-04-26 10:00:00,103.97,104.31,103.92,104.14,10453.0,101.4523,101.7841,101.4035,101.6182,10453.0
2023-04-26 10:10:00,104.14,104.17,103.75,103.84,24135.0,101.6182,101.6475,101.2376,101.3255,24135.0
2023-04-26 10:20:00,103.88,104.07,103.79,103.94,22658.0,101.3645,101.5499,101.2767,101.423,22658.0
2023-04-26 10:30:00,103.98,104.25,103.95,104.04,10535.0,101.4621,101.7255,101.4328,101.5206,10535.0
2023-04-26 10:40:00,104.08,104.19,103.99,104.14,10916.0,101.5596,101.667,101.4718,101.6182,10916.0
2023-04-26 10:50:00,104.15,104.3,104.12,104.17,13785.0,101.628,101.7743,101.5987,101.6475,13785.0
2023-04-26 11:00:00,104.2,104.44,104.2,104.4,9158.0,101.6767,101.9109,101.6767,101.8719,9158.0
2023-04-26 11:10:00,104.45,104.58,104.45,104.5,8790.0,101.9207,102.0475,101.9207,101.9695,8790.0
2023-04-26 11:20:00,104.49,104.53,104.32,104.48,23150.0,101.9597,101.9988,101.7938,101.95,23150.0
2023-04-26 11:30:00,104.53,104.53,104.3,104.39,25921.0,101.9988,101.9988,101.7743,101.8621,25921.0
2023-04-26 11:40:00,104.41,104.56,104.38,104.56,10902.0,101.8817,102.028,101.8524,102.028,10902.0
2023-04-26 11:50:00,104.55,104.83,104.43,104.81,42126.0,102.0183,102.2915,101.9012,102.272,42126.0
2023-04-26 12:00:00,104.8,104.99,104.79,104.99,9666.0,102.2622,102.4476,102.2525,102.4476,9666.0
2023-04-26 12:10:00,105.02,105.05,104.85,104.86,19420.0,102.4769,102.5062,102.311,102.3208,19420.0
2023-04-26 12:20:00,104.84,104.88,104.77,104.83,8472.0,102.3012,102.3403,102.2329,102.2915,8472.0
2023-04-26 12:30:00,104.85,104.99,104.71,104.94,7928.0,102.311,102.4476,102.1744,102.3988,7928.0
2023-04-26 12:40:00,104.93,105.4,104.91,105.28,36595.0,102.3891,102.8477,102.3696,102.7306,36595.0
2023-04-26 12:50:00,105.34,105.55,105.27,105.47,21746.0,102.7891,102.9941,102.7208,102.916,21746.0
2023-04-26 13:00:00,105.48,105.64,105.42,105.5,13298.0,102.9257,103.0819,102.8672,102.9453,13298.0
2023-04-26 13:10:00,105.54,105.65,105.46,105.48,9239.0,102.9843,103.0916,102.9062,102.9257,9239.0
2023-04-26 13:20:00,105.45,105.45,105.08,105.21,17245.0,102.8965,102.8965,102.5354,102.6623,17245.0
2023-04-26 13:30:00,105.23,105.28,105.17,105.2,6021.0,102.6818,102.7306,102.6233,102.6525,6021.0
2023-04-26 13:40:00,105.21,105.29,105.0,105.01,9256.0,102.6623,102.7403,102.4574,102.4671,9256.0
2023-04-26 13:50:00,104.98,105.05,104.88,104.89,8794.0,102.4379,102.5062,102.3403,102.35,8794.0
2023-04-26 14:00:00,104.88,104.94,104.75,104.79,9614.0,102.3403,102.3988,102.2134,102.2525,9614.0
2023-04-26 14:10:00,104.79,104.86,104.73,104.74,18959.0,102.2525,102.3208,102.1939,102.2037,18959.0
2023-04-26 14:20:00,104.72,104.75,104.55,104.58,27451.0,102.1842,102.2134,102.0183,102.0475,27451.0
2023-04-26 14:30:00,104.56,104.61,104.23,104.25,23112.0,102.028,102.0768,101.706,101.7255,23112.0
2023-04-26 14:40:00,104.26,104.44,104.23,104.38,12292.0,101.7353,101.9109,101.706,101.8524,12292.0
2023-04-26 14:50:00,104.39,104.61,104.37,104.58,34086.0,101.8621,102.0768,101.8426,102.0475,34086.0
2023-04-26 15:00:00,104.57,104.85,104.5,104.83,26317.0,102.0378,102.311,101.9695,102.2915,26317.0
2023-04-26 15:10:00,104.83,105.0,104.72,104.73,24642.0,102.2915,102.4574,102.1842,102.1939,24642.0
2023-04-26 15:20:00,104.71,104.76,104.6,104.71,15452.0,102.1744,102.2232,102.0671,102.1744,15452.0
2023-04-26 15:30:00,104.7,104.74,104.61,104.64,21589.0,102.1646,102.2037,102.0768,102.1061,21589.0
2023-04-26 15:40:00,104.66,104.68,104.54,104.64,26750.0,102.1256,102.1451,102.0085,102.1061,26750.0
2023-04-26 15:50:00,104.62,104.88,104.43,104.67,135993.0,102.0866,102.3403,101.9012,102.1354,135993.0
2023-04-27 09:30:00,105.14,105.83,105.11,105.3,23484.0,102.594,103.2673,102.5647,102.7501,23484.0
2023-04-27 09:40:00,105.44,105.48,104.86,104.98,10032.0,102.8867,102.9257,102.3208,102.4379,10032.0
2023-04-27 09:50:00,105.14,105.42,105.11,105.42,20644.0,102.594,102.8672,102.5647,102.8672,20644.0
2023-04-27 10:00:00,105.38,105.4,104.69,104.81,23201.0,102.8282,102.8477,102.1549,102.272,23201.0
2023-04-27 10:10:00,104.78,105.03,104.77,104.91,16132.0,102.2427,102.4866,102.2329,102.3696,16132.0
2023-04-27 10:20:00,104.94,104.94,104.6,104.71,11134.0,102.3988,102.3988,102.0671,102.1744,11134.0
2023-04-27 10:30:00,104.75,104.89,104.67,104.68,8074.0,102.2134,102.35,102.1354,102.1451,8074.0
2023-04-27 10:40:00,104.68,104.68,104.5,104.68,14773.0,102.1451,102.1451,101.9695,102.1451,14773.0
2023-04-27 10:50:00,104.68,104.68,104.45,104.5,7680.0,102.1451,102.1451,101.9207,101.9695,7680.0
2023-04-27 11:00:00,104.49,104.53,104.32,104.44,11648.0,101.9597,101.9988,101.7938,101.9109,11648.0
2023-04-27 11:10:00,104.46,104.51,104.37,104.4,8593.0,101.9304,101.9792,101.8426,101.8719,8593.0
2023-04-27 11:20:00,104.43,104.73,104.4,104.68,8389.0,101.9012,102.1939,101.8719,102.1451,8389.0
2023-04-27 11:30:00,104.68,104.75,104.56,104.59,8554.0,102.1451,102.2134,102.028,102.0573,8554.0
2023-04-27 11:40:00,104.59,104.75,104.53,104.75,8984.0,102.0573,102.2134,101.9988,102.2134,8984.0
2023-04-27 11:50:00,104.82,105.06,104.8,105.06,10447.0,102.2817,102.5159,102.2622,102.5159,10447.0
2023-04-27 12:00:00,105.1,105.23,105.07,105.09,12065.0,102.5549,102.6818,102.5257,102.5452,12065.0
2023-04-27 12:10:00,105.08,105.24,105.02,105.2,7693.0,102.5354,102.6916,102.4769,102.6525,7693.0
2023-04-27 12:20:00,105.2,105.26,105.12,105.18,8302.0,102.6525,102.7111,102.5745,102.633,8302.0
2023-04-27 12:30:00,105.17,105.27,105.11,105.21,13217.0,102.6233,102.7208,102.5647,102.6623,13217.0
2023-04-27 12:40:00,105.19,105.29,105.16,105.25,14653.0,102.6428,102.7403,102.6135,102.7013,14653.0
2023-04-27 12:50:00,105.25,105.3,105.13,105.14,7809.0,102.7013,102.7501,102.5842,102.594,7809.0
2023-04-27 13:00:00,105.15,105.21,104.88,104.88,5716.0,102.6037,102.6623,102.3403,102.3403,5716.0
2023-04-27 13:10:00,104.89,104.98,104.83,104.94,5603.0,102.35,102.4379,102.2915,102.3988,5603.0
2023-04-27 13:20:00,104.95,105.12,104.95,105.11,8343.0,102.4086,102.5745,102.4086,102.5647,8343.0
2023-04-27 13:30:00,105.12,105.27,105.12,105.23,8719.0,102.5745,102.7208,102.5745,102.6818,8719.0
2023-04-27 13:40:00,105.23,105.5,105.21,105.46,9863.0,102.6818,102.9453,102.6623,102.9062,9863.0
2023-04-27 13:50:00,105.45,105.54,105.42,105.43,6604.0,102.8965,102.9843,102.8672,102.877,6604.0
2023-04-27 14:00:00,105.43,105.48,105.4,105.4,5669.0,102.877,102.9257,102.8477,102.8477,5669.0
2023-04-27 14:10:00,105.41,105.58,105.38,105.55,7387.0,102.8574,103.0233,102.8282,102.9941,7387.0
2023-04-27 14:20:00,105.52,105.57,105.41,105.55,11506.0,102.9648,103.0136,102.8574,102.9941,11506.0
2023-04-27 14:30:00,105.54,105.67,105.47,105.5,7411.0,102.9843,103.1111,102.916,102.9453,7411.0
2023-04-27 14:40:00,105.5,105.56,105.45,105.52,10847.0,102.9453,103.0038,102.8965,102.9648,10847.0
2023-04-27 14:50:00,105.55,105.6,105.51,105.58,10610.0,102.9941,103.0428,102.955,103.0233,10610.0
2023-04-27 15:00:00,105.57,105.7,105.56,105.61,9075.0,103.0136,103.1404,103.0038,103.0526,9075.0
2023-04-27 15:10:00,105.61,105.63,105.52,105.58,15052.0,103.0526,103.0721,102.9648,103.0233,15052.0
2023-04-27 15:20:00,105.6,105.64,105.55,105.63,18279.0,103.0428,103.0819,102.9941,103.0721,18279.0
2023-04-27 15:30:00,105.64,105.66,105.47,105.47,20245.0,103.0819,103.1014,102.916,102.916,20245.0
2023-04-27 15:40:00,105.48,105.64,105.43,105.54,26246.0,102.9257,103.0819,102.877,102.9843,26246.0
2023-04-27 15:50:00,105.56,105.61,105.45,105.5,88929.0,103.0038,103.0526,102.8965,102.9453,88929.0
2023-04-28 09:30:00,105.57,105.87,105.32,105.79,21814.0,103.0136,103.3063,102.7696,103.2282,21814.0
2023-04-28 09:40:00,105.79,106.06,105.59,105.94,10640.0,103.2282,103.4917,103.0331,103.3746,10640.0
2023-04-28 09:50:00,105.95,106.31,105.91,105.98,13831.0,103.3844,103.7356,103.3453,103.4136,13831.0
2023-04-28 10:00:00,105.98,106.36,105.98,106.33,7422.0,103.4136,103.7844,103.4136,103.7552,7422.0
2023-04-28 10:10:00,106.33,106.47,106.24,106.29,14076.0,103.7552,103.8918,103.6673,103.7161,14076.0
2023-04-28 10:20:00,106.26,106.39,106.21,106.34,14058.0,103.6869,103.8137,103.6381,103.7649,14058.0
2023-04-28 10:30:00,106.37,106.41,105.84,105.87,21365.0,103.7942,103.8332,103.277,103.3063,21365.0
2023-04-28 10:40:00,105.85,106.08,105.79,106.08,12331.0,103.2868,103.5112,103.2282,103.5112,12331.0
2023-04-28 10:50:00,106.06,106.11,105.46,105.55,26458.0,103.4917,103.5405,102.9062,102.9941,26458.0
2023-04-28 11:00:00,105.52,105.74,105.24,105.73,6811.0,102.9648,103.1795,102.6916,103.1697,6811.0
2023-04-28 11:10:00,105.73,105.83,105.72,105.8,7028.0,103.1697,103.2673,103.1599,103.238,7028.0
2023-04-28 11:20:00,105.81,105.81,105.67,105.7,13750.0,103.2478,103.2478,103.1111,103.1404,13750.0
2023-04-28 11:30:00,105.69,105.85,105.68,105.7,12655.0,103.1307,103.2868,103.1209,103.1404,12655.0
2023-04-28 11:40:00,105.63,105.76,105.61,105.74,14011.0,103.0721,103.199,103.0526,103.1795,14011.0
2023-04-28 11:50:00,105.8,105.8,105.63,105.69,9181.0,103.238,103.238,103.0721,103.1307,9181.0
2023-04-28 12:00:00,105.74,105.81,105.63,105.78,9284.0,103.1795,103.2478,103.0721,103.2185,9284.0
2023-04-28 12:10:00,105.77,105.86,105.65,105.8,13908.0,103.2087,103.2965,103.0916,103.238,13908.0
2023-04-28 12:20:00,105.8,105.96,105.77,105.95,4943.0,103.238,103.3941,103.2087,103.3844,4943.0
2023-04-28 12:30:00,105.97,106.02,105.89,105.94,5243.0,103.4039,103.4527,103.3258,103.3746,5243.0
2023-04-28 12:40:00,105.91,106.13,105.89,106.11,7057.0,103.3453,103.56,103.3258,103.5405,7057.0
2023-04-28 12:50:00,106.07,106.1,105.95,105.95,10360.0,103.5015,103.5307,103.3844,103.3844,10360.0
2023-04-28 13:00:00,105.95,105.95,105.8,105.85,7028.0,103.3844,103.3844,103.238,103.2868,7028.0
2023-04-28 13:10:00,105.84,105.94,105.83,105.83,7111.0,103.277,103.3746,103.2673,103.2673,7111.0
2023-04-28 13:20:00,105.81,105.95,105.76,105.91,15340.0,103.2478,103.3844,103.199,103.3453,15340.0
2023-04-28 13:30:00,105.92,105.96,105.73,105.89,29732.0,103.3551,103.3941,103.1697,103.3258,29732.0
2023-04-28 13:40:00,105.96,105.97,105.8,105.87,15290.0,103.3941,103.4039,103.238,103.3063,15290.0
2023-04-28 13:50:00,105.84,105.9,105.79,105.85,6348.0,103.277,103.3356,103.2282,103.2868,6348.0
2023-04-28 14:00:00,105.87,106.03,105.85,106.03,17513.0,103.3063,103.4624,103.2868,103.4624,17513.0
2023-04-28 14:10:00,106.02,106.15,105.93,106.15,9621.0,103.4527,103.5795,103.3649,103.5795,9621.0
2023-04-28 14:20:00,106.17,106.31,106.11,106.29,8975.0,103.599,103.7356,103.5405,103.7161,8975.0
2023-04-28 14:30:00,106.31,106.37,106.19,106.29,15478.0,103.7356,103.7942,103.6186,103.7161,15478.0
2023-04-28 14:40:00,106.3,106.41,106.23,106.31,12231.0,103.7259,103.8332,103.6576,103.7356,12231.0
2023-04-28 14:50:00,106.31,106.39,106.21,106.39,9617.0,103.7356,103.8137,103.6381,103.8137,9617.0
2023-04-28 15:00:00,106.37,106.59,106.36,106.53,8868.0,103.7942,104.0089,103.7844,103.9503,8868.0
2023-04-28 15:10:00,106.55,106.7,106.54,106.67,13598.0,103.9698,104.1162,103.9601,104.0869,13598.0
2023-04-28 15:20:00,106.69,106.7,106.52,106.6,20683.0,104.1064,104.1162,103.9406,104.0186,20683.0
2023-04-28 15:30:00,106.61,106.66,106.48,106.55,27249.0,104.0284,104.0772,103.9015,103.9698,27249.0
2023-04-28 15:40:00,106.54,106.75,106.52,106.71,29384.0,103.9601,104.165,103.9406,104.126,29384.0
2023-04-28 15:50:00,106.72,106.79,106.57,106.76,117696.0,104.1357,104.204,103.9894,104.1748,117696.0
2023-05-01 09:30:00,106.51,106.97,106.51,106.84,18121.0,103.9308,104.3797,103.9308,104.2528,18121.0
2023-05-01 09:40:00,106.89,106.89,106.38,106.47,9072.0,104.3016,104.3016,103.804,103.8918,9072.0
2023-05-01 09:50:00,106.49,106.53,106.3,106.47,7804.0,103.9113,103.9503,103.7259,103.8918,7804.0
2023-05-01 10:00:00,106.38,106.47,106.27,106.41,10144.0,103.804,103.8918,103.6966,103.8332,10144.0
2023-05-01 10:10:00,106.48,106.79,106.45,106.67,6609.0,103.9015,104.204,103.8723,104.0869,6609.0
2023-05-01 10:20:00,106.66,106.66,106.41,106.57,14136.0,104.0772,104.0772,103.8332,103.9894,14136.0
2023-05-01 10:30:00,106.59,106.63,106.48,106.56,7578.0,104.0089,104.0479,103.9015,103.9796,7578.0
2023-05-01 10:40:00,106.53,106.58,106.29,106.58,10999.0,103.9503,103.9991,103.7161,103.9991,10999.0
2023-05-01 10:50:00,106.59,106.63,106.41,106.44,14690.0,104.0089,104.0479,103.8332,103.8625,14690.0
2023-05-01 11:00:00,106.42,106.52,106.34,106.34,7775.0,103.843,103.9406,103.7649,103.7649,7775.0
2023-05-01 11:10:00,106.37,106.39,105.97,105.97,10430.0,103.7942,103.8137,103.4039,103.4039,10430.0
2023-05-01 11:20:00,106.0,106.07,105.9,106.03,20191.0,103.4332,103.5015,103.3356,103.4624,20191.0
2023-05-01 11:30:00,105.97,105.99,105.89,105.94,7009.0,103.4039,103.4234,103.3258,103.3746,7009.0
2023-05-01 11:40:00,105.93,106.14,105.92,106.14,10418.0,103.3649,103.5698,103.3551,103.5698,10418.0
2023-05-01 11:50:00,106.14,106.35,106.08,106.35,7085.0,103.5698,103.7747,103.5112,103.7747,7085.0
2023-05-01 12:00:00,106.38,106.46,106.31,106.45,8619.0,103.804,103.882,103.7356,103.8723,8619.0
2023-05-01 12:10:00,106.46,106.5,106.41,106.49,7689.0,103.882,103.921,103.8332,103.9113,7689.0
2023-05-01 12:20:00,106.5,106.57,106.44,106.56,8569.0,103.921,103.9894,103.8625,103.9796,8569.0
2023-05-01 12:30:00,106.55,106.77,106.55,106.76,7216.0,103.9698,104.1845,103.9698,104.1748,7216.0
2023-05-01 12:40:00,106.75,106.78,106.49,106.51,7421.0,104.165,104.1943,103.9113,103.9308,7421.0
2023-05-01 12:50:00,106.51,106.53,106.37,106.42,7385.0,103.9308,103.9503,103.7942,103.843,7385.0
2023-05-01 13:00:00,106.45,106.55,106.33,106.33,12526.0,103.8723,103.9698,103.7552,103.7552,12526.0
2023-05-01 13:10:00,106.36,106.44,106.25,106.29,11587.0,103.7844,103.8625,103.6771,103.7161,11587.0
2023-05-01 13:20:00,106.27,106.28,106.05,106.05,8576.0,103.6966,103.7064,103.4819,103.4819,8576.0
2023-05-01 13:30:00,106.03,106.05,105.81,105.84,11599.0,103.4624,103.4819,103.2478,103.277,11599.0
2023-05-01 13:40:00,105.84,105.93,105.81,105.93,13104.0,103.277,103.3649,103.2478,103.3649,13104.0
2023-05-01 13:50:00,105.9,105.9,105.74,105.83,14640.0,103.3356,103.3356,103.1795,103.2673,14640.0
2023-05-01 14:00:00,105.83,105.87,105.73,105.77,10865.0,103.2673,103.3063,103.1697,103.2087,10865.0
2023-05-01 14:10:00,105.79,105.79,105.57,105.57,16254.0,103.2282,103.2282,103.0136,103.0136,16254.0
2023-05-01 14:20:00,105.58,105.71,105.57,105.71,10996.0,103.0233,103.1502,103.0136,103.1502,10996.0
2023-05-01 14:30:00,105.71,105.72,105.35,105.43,35297.0,103.1502,103.1599,102.7989,102.877,35297.0
2023-05-01 14:40:00,105.43,105.54,105.36,105.43,18223.0,102.877,102.9843,102.8087,102.877,18223.0
2023-05-01 14:50:00,105.43,105.53,105.34,105.46,17316.0,102.877,102.9745,102.7891,102.9062,17316.0
2023-05-01 15:00:00,105.52,105.66,105.52,105.64,13957.0,102.9648,103.1014,102.9648,103.0819,13957.0
2023-05-01 15:10:00,105.65,105.78,105.64,105.78,10736.0,103.0916,103.2185,103.0819,103.2185,10736.0
2023-05-01 15:20:00,105.78,105.92,105.76,105.82,20895.0,103.2185,103.3551,103.199,103.2575,20895.0
2023-05-01 15:30:00,105.83,105.89,105.72,105.73,22185.0,103.2673,103.3258,103.1599,103.1697,22185.0
2023-05-01 15:40:00,105.73,105.81,105.63,105.76,24039.0,103.1697,103.2478,103.0721,103.199,24039.0
2023-05-01 15:50:00,105.74,105.9,105.64,105.75,97966.0,103.1795,103.3356,103.0819,103.1892,97966.0
2023-05-02 09:30:00,105.39,105.39,104.57,104.83,30625.0,102.8379,102.8379,102.0378,102.2915,30625.0
2023-05-02 09:40:00,104.87,104.88,104.11,104.25,20174.0,102.3305,102.3403,101.5889,101.7255,20174.0
2023-05-02 09:50:00,104.23,104.24,103.53,104.15,36036.0,101.706,101.7158,101.023,101.628,36036.0
2023-05-02 10:00:00,104.21,104.3,103.95,104.1,20338.0,101.6865,101.7743,101.4328,101.5792,20338.0
2023-05-02 10:10:00,104.1,104.21,103.84,103.96,34114.0,101.5792,101.6865,101.3255,101.4426,34114.0
2023-05-02 10:20:00,103.95,103.95,103.63,103.73,20034.0,101.4328,101.4328,101.1205,101.2181,20034.0
2023-05-02 10:30:00,103.78,103.8,103.36,103.41,23465.0,101.2669,101.2864,100.8571,100.9059,23465.0
2023-05-02 10:40:00,103.45,103.61,103.32,103.52,17957.0,100.9449,101.101,100.8181,101.0132,17957.0
2023-05-02 10:50:00,103.61,103.61,103.35,103.35,17007.0,101.101,101.101,100.8473,100.8473,17007.0
2023-05-02 11:00:00,103.46,103.46,103.11,103.15,12634.0,100.9547,100.9547,100.6131,100.6522,12634.0
2023-05-02 11:10:00,103.15,103.16,102.94,102.95,11830.0,100.6522,100.6619,100.4473,100.457,11830.0
2023-05-02 11:20:00,102.93,103.0,102.78,102.87,10917.0,100.4375,100.5058,100.2911,100.379,10917.0
2023-05-02 11:30:00,102.91,102.92,102.74,102.88,10097.0,100.418,100.4277,100.2521,100.3887,10097.0
2023-05-02 11:40:00,102.89,103.1,102.86,102.96,16092.0,100.3985,100.6034,100.3692,100.4668,16092.0
2023-05-02 11:50:00,102.98,103.04,102.75,102.81,17280.0,100.4863,100.5448,100.2619,100.3204,17280.0
2023-05-02 12:00:00,102.81,103.17,102.73,103.05,12099.0,100.3204,100.6717,100.2423,100.5546,12099.0
2023-05-02 12:10:00,103.0,103.17,102.95,103.14,8800.0,100.5058,100.6717,100.457,100.6424,8800.0
2023-05-02 12:20:00,103.17,103.38,103.16,103.36,6616.0,100.6717,100.8766,100.6619,100.8571,6616.0
2023-05-02 12:30:00,103.41,103.56,103.34,103.49,10054.0,100.9059,101.0522,100.8376,100.9839,10054.0
2023-05-02 12:40:00,103.51,103.65,103.51,103.61,9564.0,101.0035,101.1401,101.0035,101.101,9564.0
2023-05-02 12:50:00,103.66,103.77,103.61,103.69,7529.0,101.1498,101.2572,101.101,101.1791,7529.0
2023-05-02 13:00:00,103.68,103.93,103.63,103.91,15010.0,101.1693,101.4133,101.1205,101.3938,15010.0
2023-05-02 13:10:00,103.87,104.12,103.87,104.06,18388.0,101.3547,101.5987,101.3547,101.5401,18388.0
2023-05-02 13:20:00,104.06,104.32,104.06,104.16,11129.0,101.5401,101.7938,101.5401,101.6377,11129.0
2023-05-02 13:30:00,104.16,104.16,103.99,104.16,9889.0,101.6377,101.6377,101.4718,101.6377,9889.0
2023-05-02 13:40:00,104.16,104.25,104.05,104.21,10400.0,101.6377,101.7255,101.5304,101.6865,10400.0
2023-05-02 13:50:00,104.25,104.41,104.22,104.36,6934.0,101.7255,101.8817,101.6963,101.8329,6934.0
2023-05-02 14:00:00,104.34,104.36,104.16,104.23,11534.0,101.8134,101.8329,101.6377,101.706,11534.0
2023-05-02 14:10:00,104.24,104.27,103.92,104.12,21725.0,101.7158,101.745,101.4035,101.5987,21725.0
2023-05-02 14:20:00,104.14,104.15,103.91,103.95,9504.0,101.6182,101.628,101.3938,101.4328,9504.0
2023-05-02 14:30:00,103.97,104.08,103.94,104.05,13031.0,101.4523,101.5596,101.423,101.5304,13031.0
2023-05-02 14:40:00,104.05,104.29,104.0,104.29,9660.0,101.5304,101.7646,101.4816,101.7646,9660.0
2023-05-02 14:50:00,104.34,104.37,104.24,104.3,16347.0,101.8134,101.8426,101.7158,101.7743,16347.0
2023-05-02 15:00:00,104.3,104.42,104.24,104.38,17938.0,101.7743,101.8914,101.7158,101.8524,17938.0
2023-05-02 15:10:00,104.39,104.53,104.32,104.38,18310.0,101.8621,101.9988,101.7938,101.8524,18310.0
2023-05-02 15:20:00,104.38,104.65,104.33,104.65,18463.0,101.8524,102.1158,101.8036,102.1158,18463.0
2023-05-02 15:30:00,104.65,104.72,104.48,104.67,19916.0,102.1158,102.1842,101.95,102.1354,19916.0
2023-05-02 15:40:00,104.67,104.82,104.56,104.56,40557.0,102.1354,102.2817,102.028,102.028,40557.0
2023-05-02 15:50:00,104.52,104.98,104.48,104.74,131771.0,101.989,102.4379,101.95,102.2037,131771.0
2023-05-03 09:30:00,104.85,105.37,104.82,104.84,28589.0,102.311,102.8184,102.2817,102.3012,28589.0
2023-05-03 09:40:00,104.94,105.26,104.9,105.26,14537.0,102.3988,102.7111,102.3598,102.7111,14537.0
2023-05-03 09:50:00,105.29,105.5,105.28,105.36,8286.0,102.7403,102.9453,102.7306,102.8087,8286.0
2023-05-03 10:00:00,105.44,105.5,105.16,105.16,6156.0,102.8867,102.9453,102.6135,102.6135,6156.0
2023-05-03 10:10:00,105.17,105.26,105.04,105.05,9331.0,102.6233,102.7111,102.4964,102.5062,9331.0
2023-05-03 10:20:00,105.1,105.33,105.07,105.08,6437.0,102.5549,102.7794,102.5257,102.5354,6437.0
2023-05-03 10:30:00,105.05,105.13,105.02,105.06,10342.0,102.5062,102.5842,102.4769,102.5159,10342.0
2023-05-03 10:40:00,105.04,105.04,104.61,104.74,12022.0,102.4964,102.4964,102.0768,102.2037,12022.0
2023-05-03 10:50:00,104.75,104.83,104.56,104.75,26570.0,102.2134,102.2915,102.028,102.2134,26570.0
2023-05-03 11:00:00,104.79,104.85,104.46,104.48,6798.0,102.2525,102.311,101.9304,101.95,6798.0
2023-05-03 11:10:00,104.5,104.57,104.35,104.35,7439.0,101.9695,102.0378,101.8231,101.8231,7439.0
2023-05-03 11:20:00,104.38,104.43,104.15,104.21,7129.0,101.8524,101.9012,101.628,101.6865,7129.0
2023-05-03 11:30:00,104.2,104.58,104.2,104.51,9102.0,101.6767,102.0475,101.6767,101.9792,9102.0
2023-05-03 11:40:00,104.57,104.81,104.54,104.72,4037.0,102.0378,102.272,102.0085,102.1842,4037.0
2023-05-03 11:50:00,104.75,104.99,104.74,104.93,9398.0,102.2134,102.4476,102.2037,102.3891,9398.0
2023-05-03 12:00:00,104.9,104.97,104.85,104.88,3885.0,102.3598,102.4281,102.311,102.3403,3885.0
2023-05-03 12:10:00,104.88,104.88,104.76,104.76,9066.0,102.3403,102.3403,102.2232,102.2232,9066.0
2023-05-03 12:20:00,104.77,104.86,104.73,104.86,8390.0,102.2329,102.3208,102.1939,102.3208,8390.0
2023-05-03 12:30:00,104.88,104.88,104.7,104.7,5587.0,102.3403,102.3403,102.1646,102.1646,5587.0
2023-05-03 12:40:00,104.73,104.76,104.61,104.61,7955.0,102.1939,102.2232,102.0768,102.0768,7955.0
2023-05-03 12:50:00,104.62,104.73,104.6,104.72,14124.0,102.0866,102.1939,102.0671,102.1842,14124.0
2023-05-03 13:00:00,104.74,104.81,104.72,104.78,8547.0,102.2037,102.272,102.1842,102.2427,8547.0
2023-05-03 13:10:00,104.78,104.87,104.75,104.83,14351.0,102.2427,102.3305,102.2134,102.2915,14351.0
2023-05-03 13:20:00,104.83,105.08,104.81,105.08,5249.0,102.2915,102.5354,102.272,102.5354,5249.0
2023-05-03 13:30:00,105.11,105.12,104.95,104.95,4262.0,102.5647,102.5745,102.4086,102.4086,4262.0
2023-05-03 13:40:00,104.95,105.09,104.95,105.02,5877.0,102.4086,102.5452,102.4086,102.4769,5877.0
2023-05-03 13:50:00,105.06,105.09,105.01,105.05,5560.0,102.5159,102.5452,102.4671,102.5062,5560.0
2023-05-03 14:00:00,105.03,105.21,104.83,105.06,28156.0,102.4866,102.6623,102.2915,102.5159,28156.0
2023-05-03 14:10:00,105.06,105.2,104.94,105.12,30065.0,102.5159,102.6525,102.3988,102.5745,30065.0
2023-05-03 14:20:00,105.16,105.34,105.13,105.14,5019.0,102.6135,102.7891,102.5842,102.594,5019.0
2023-05-03 14:30:00,105.13,105.23,104.68,105.22,20634.0,102.5842,102.6818,102.1451,102.672,20634.0
2023-05-03 14:40:00,105.29,105.6,105.0,105.33,18638.0,102.7403,103.0428,102.4574,102.7794,18638.0
2023-05-03 14:50:00,105.26,105.45,104.93,105.32,20027.0,102.7111,102.8965,102.3891,102.7696,20027.0
2023-05-03 15:00:00,105.27,105.66,105.06,105.16,22947.0,102.7208,103.1014,102.5159,102.6135,22947.0
2023-05-03 15:10:00,105.16,105.16,104.68,105.02,53541.0,102.6135,102.6135,102.1451,102.4769,53541.0
2023-05-03 15:20:00,104.95,105.08,104.67,104.68,58967.0,102.4086,102.5354,102.1354,102.1451,58967.0
2023-05-03 15:30:00,104.64,104.66,104.35,104.44,46184.0,102.1061,102.1256,101.8231,101.9109,46184.0
2023-05-03 15:40:00,104.4,104.4,104.12,104.12,24701.0,101.8719,101.8719,101.5987,101.5987,24701.0
2023-05-03 15:50:00,104.12,104.4,103.94,104.01,162691.0,101.5987,101.8719,101.423,101.4913,162691.0
2023-05-04 09:30:00,104.01,104.7,104.0,104.02,17290.0,101.4913,102.1646,101.4816,101.5011,17290.0
2023-05-04 09:40:00,103.78,103.85,103.22,103.26,7538.0,101.2669,101.3352,100.7205,100.7595,7538.0
2023-05-04 09:50:00,103.39,103.59,103.16,103.41,22436.0,100.8864,101.0815,100.6619,100.9059,22436.0
2023-05-04 10:00:00,103.41,103.44,102.89,102.9,28280.0,100.9059,100.9351,100.3985,100.4082,28280.0
2023-05-04 10:10:00,102.93,103.18,102.74,103.01,13558.0,100.4375,100.6814,100.2521,100.5156,13558.0
2023-05-04 10:20:00,102.97,102.97,102.5,102.66,18245.0,100.4765,100.4765,100.0179,100.174,18245.0
2023-05-04 10:30:00,102.64,102.8,102.45,102.55,11089.0,100.1545,100.3106,99.9691,100.0667,11089.0
2023-05-04 10:40:00,102.52,102.99,102.52,102.8,23647.0,100.0374,100.496,100.0374,100.3106,23647.0
2023-05-04 10:50:00,102.82,103.04,102.76,102.77,27891.0,100.3302,100.5448,100.2716,100.2814,27891.0
2023-05-04 11:00:00,102.81,103.47,102.76,103.37,20405.0,100.3204,100.9644,100.2716,100.8668,20405.0
2023-05-04 11:10:00,103.36,103.44,102.86,102.87,8246.0,100.8571,100.9351,100.3692,100.379,8246.0
2023-05-04 11:20:00,102.9,102.93,102.79,102.79,6372.0,100.4082,100.4375,100.3009,100.3009,6372.0
2023-05-04 11:30:00,102.81,102.81,102.6,102.7,8587.0,100.3204,100.3204,100.1155,100.2131,8587.0
2023-05-04 11:40:00,102.65,102.71,102.58,102.66,9100.0,100.1643,100.2228,100.096,100.174,9100.0
2023-05-04 11:50:00,102.62,102.72,102.52,102.7,16942.0,100.135,100.2326,100.0374,100.2131,16942.0
2023-05-04 12:00:00,102.73,102.74,102.56,102.59,10319.0,100.2423,100.2521,100.0765,100.1057,10319.0
2023-05-04 12:10:00,102.61,102.61,102.43,102.49,8687.0,100.1252,100.1252,99.9496,100.0082,8687.0
2023-05-04 12:20:00,102.54,102.68,102.51,102.57,9500.0,100.0569,100.1936,100.0277,100.0862,9500.0
2023-05-04 12:30:00,102.6,102.61,102.31,102.41,6555.0,100.1155,100.1252,99.8325,99.9301,6555.0
2023-05-04 12:40:00,102.36,102.44,102.33,102.33,8467.0,99.8813,99.9594,99.852,99.852,8467.0
2023-05-04 12:50:00,102.38,102.64,102.22,102.63,6007.0,99.9008,100.1545,99.7447,100.1448,6007.0
2023-05-04 13:00:00,102.66,103.03,102.59,103.03,12357.0,100.174,100.5351,100.1057,100.5351,12357.0
2023-05-04 13:10:00,103.01,103.16,102.96,103.08,19329.0,100.5156,100.6619,100.4668,100.5839,19329.0
2023-05-04 13:20:00,103.08,103.13,102.93,103.0,11154.0,100.5839,100.6327,100.4375,100.5058,11154.0
2023-05-04 13:30:00,102.98,103.12,102.96,103.07,7922.0,100.4863,100.6229,100.4668,100.5741,7922.0
2023-05-04 13:40:00,103.07,103.07,102.93,102.98,11690.0,100.5741,100.5741,100.4375,100.4863,11690.0
2023-05-04 13:50:00,102.98,103.2,102.96,103.2,17695.0,100.4863,100.701,100.4668,100.701,17695.0
2023-05-04 14:00:00,103.16,103.22,103.1,103.17,6338.0,100.6619,100.7205,100.6034,100.6717,6338.0
2023-05-04 14:10:00,103.2,103.27,103.15,103.21,6440.0,100.701,100.7693,100.6522,100.7107,6440.0
2023-05-04 14:20:00,103.19,103.22,103.08,103.2,5585.0,100.6912,100.7205,100.5839,100.701,5585.0
2023-05-04 14:30:00,103.15,103.18,103.04,103.1,14257.0,100.6522,100.6814,100.5448,100.6034,14257.0
2023-05-04 14:40:00,103.09,103.1,102.76,102.77,10857.0,100.5936,100.6034,100.2716,100.2814,10857.0
2023-05-04 14:50:00,102.77,102.79,102.65,102.73,13608.0,100.2814,100.3009,100.1643,100.2423,13608.0
2023-05-04 15:00:00,102.75,103.07,102.75,103.0,10793.0,100.2619,100.5741,100.2619,100.5058,10793.0
2023-05-04 15:10:00,102.96,103.01,102.61,102.69,13393.0,100.4668,100.5156,100.1252,100.2033,13393.0
2023-05-04 15:20:00,102.7,102.9,102.62,102.84,12659.0,100.2131,100.4082,100.135,100.3497,12659.0
2023-05-04 15:30:00,102.84,102.95,102.8,102.88,22980.0,100.3497,100.457,100.3106,100.3887,22980.0
2023-05-04 15:40:00,102.86,102.89,102.63,102.89,25001.0,100.3692,100.3985,100.1448,100.3985,25001.0
2023-05-04 15:50:00,102.88,102.95,102.68,102.82,97204.0,100.3887,100.457,100.1936,100.3302,97204.0
2023-05-05 09:30:00,103.65,104.69,103.57,104.69,20588.0,101.1401,102.1549,101.062,102.1549,20588.0
2023-05-05 09:40:00,104.73,105.18,104.73,105.07,11819.0,102.1939,102.633,102.1939,102.5257,11819.0
2023-05-05 09:50:00,104.91,104.93,104.42,104.66,14424.0,102.3696,102.3891,101.8914,102.1256,14424.0
2023-05-05 10:00:00,104.66,104.97,104.65,104.92,9865.0,102.1256,102.4281,102.1158,102.3793,9865.0
2023-05-05 10:10:00,104.96,105.15,104.96,105.07,24689.0,102.4183,102.6037,102.4183,102.5257,24689.0
2023-05-05 10:20:00,105.08,105.14,104.64,104.77,31210.0,102.5354,102.594,102.1061,102.2329,31210.0
2023-05-05 10:30:00,104.78,104.89,104.58,104.63,10332.0,102.2427,102.35,102.0475,102.0963,10332.0
2023-05-05 10:40:00,104.68,104.73,104.49,104.51,11046.0,102.1451,102.1939,101.9597,101.9792,11046.0
2023-05-05 10:50:00,104.53,104.65,104.21,104.26,23819.0,101.9988,102.1158,101.6865,101.7353,23819.0
2023-05-05 11:00:00,104.24,104.43,104.09,104.15,37443.0,101.7158,101.9012,101.5694,101.628,37443.0
2023-05-05 11:10:00,104.13,104.42,104.13,104.29,10807.0,101.6084,101.8914,101.6084,101.7646,10807.0
2023-05-05 11:20:00,104.35,104.53,104.26,104.53,9476.0,101.8231,101.9988,101.7353,101.9988,9476.0
2023-05-05 11:30:00,104.54,104.58,104.35,104.45,6789.0,102.0085,102.0475,101.8231,101.9207,6789.0
2023-05-05 11:40:00,104.43,104.43,104.27,104.38,11597.0,101.9012,101.9012,101.745,101.8524,11597.0
2023-05-05 11:50:00,104.39,104.39,104.15,104.16,11232.0,101.8621,101.8621,101.628,101.6377,11232.0
2023-05-05 12:00:00,104.18,104.21,104.07,104.17,6261.0,101.6572,101.6865,101.5499,101.6475,6261.0
2023-05-05 12:10:00,104.13,104.2,104.06,104.14,7574.0,101.6084,101.6767,101.5401,101.6182,7574.0
2023-05-05 12:20:00,104.13,104.28,104.1,104.18,7388.0,101.6084,101.7548,101.5792,101.6572,7388.0
2023-05-05 12:30:00,104.19,104.19,104.06,104.08,4032.0,101.667,101.667,101.5401,101.5596,4032.0
2023-05-05 12:40:00,104.06,104.16,103.92,103.99,8036.0,101.5401,101.6377,101.4035,101.4718,8036.0
2023-05-05 12:50:00,104.0,104.05,103.94,104.05,4661.0,101.4816,101.5304,101.423,101.5304,4661.0
2023-05-05 13:00:00,104.08,104.12,104.0,104.02,3946.0,101.5596,101.5987,101.4816,101.5011,3946.0
2023-05-05 13:10:00,103.99,104.04,103.89,103.91,10761.0,101.4718,101.5206,101.3743,101.3938,10761.0
2023-05-05 13:20:00,103.92,104.16,103.89,104.11,15316.0,101.4035,101.6377,101.3743,101.5889,15316.0
2023-05-05 13:30:00,104.14,104.29,104.14,104.26,12411.0,101.6182,101.7646,101.6182,101.7353,12411.0
2023-05-05 13:40:00,104.3,104.45,104.3,104.43,15364.0,101.7743,101.9207,101.7743,101.9012,15364.0
2023-05-05 13:50:00,104.46,104.46,104.26,104.27,13058.0,101.9304,101.9304,101.7353,101.745,13058.0
2023-05-05 14:00:00,104.29,104.54,104.1,104.48,136088.0,101.7646,102.0085,101.5792,101.95,136088.0
2023-05-05 14:10:00,104.48,104.49,104.18,104.18,14032.0,101.95,101.9597,101.6572,101.6572,14032.0
2023-05-05 14:20:00,104.2,104.44,104.18,104.39,19653.0,101.6767,101.9109,101.6572,101.8621,19653.0
2023-05-05 14:30:00,104.38,104.46,104.31,104.41,11445.0,101.8524,101.9304,101.7841,101.8817,11445.0
2023-05-05 14:40:00,104.44,104.62,104.42,104.59,18575.0,101.9109,102.0866,101.8914,102.0573,18575.0
2023-05-05 14:50:00,104.59,104.87,104.53,104.67,27660.0,102.0573,102.3305,101.9988,102.1354,27660.0
2023-05-05 15:00:00,104.69,104.82,104.64,104.76,9109.0,102.1549,102.2817,102.1061,102.2232,9109.0
2023-05-05 15:10:00,104.75,104.82,104.71,104.72,14615.0,102.2134,102.2817,102.1744,102.1842,14615.0
2023-05-05 15:20:00,104.73,104.76,104.38,104.51,54017.0,102.1939,102.2232,101.8524,101.9792,54017.0
2023-05-05 15:30:00,104.5,104.55,104.2,104.46,42137.0,101.9695,102.0183,101.6767,101.9304,42137.0
2023-05-05 15:40:00,104.47,104.58,104.4,104.45,30244.0,101.9402,102.0475,101.8719,101.9207,30244.0
2023-05-05 15:50:00,104.45,104.52,104.3,104.44,179815.0,101.9207,101.989,101.7743,101.9109,179815.0
2023-05-08 09:30:00,104.2,104.72,103.79,103.96,38906.0,101.6767,102.1842,101.2767,101.4426,38906.0
2023-05-08 09:40:00,104.04,104.13,103.52,103.62,17229.0,101.5206,101.6084,101.0132,101.1108,17229.0
2023-05-08 09:50:00,103.66,103.98,103.66,103.88,25551.0,101.1498,101.4621,101.1498,101.3645,25551.0
2023-05-08 10:00:00,103.89,104.15,103.82,103.98,16213.0,101.3743,101.628,101.3059,101.4621,16213.0
2023-05-08 10:10:00,104.02,104.12,103.74,104.07,110916.0,101.5011,101.5987,101.2279,101.5499,110916.0
2023-05-08 10:20:00,104.07,104.42,104.07,104.33,38604.0,101.5499,101.8914,101.5499,101.8036,38604.0
2023-05-08 10:30:00,104.35,104.73,104.33,104.48,13900.0,101.8231,102.1939,101.8036,101.95,13900.0
2023-05-08 10:40:00,104.52,104.52,104.35,104.41,11396.0,101.989,101.989,101.8231,101.8817,11396.0
2023-05-08 10:50:00,104.42,104.55,104.4,104.5,13639.0,101.8914,102.0183,101.8719,101.9695,13639.0
2023-05-08 11:00:00,104.51,104.82,104.48,104.76,13427.0,101.9792,102.2817,101.95,102.2232,13427.0
2023-05-08 11:10:00,104.74,104.81,104.49,104.58,15217.0,102.2037,102.272,101.9597,102.0475,15217.0
2023-05-08 11:20:00,104.58,104.65,104.51,104.63,13201.0,102.0475,102.1158,101.9792,102.0963,13201.0
2023-05-08 11:30:00,104.65,104.69,104.54,104.67,11286.0,102.1158,102.1549,102.0085,102.1354,11286.0
2023-05-08 11:40:00,104.69,104.93,104.65,104.9,8333.0,102.1549,102.3891,102.1158,102.3598,8333.0
2023-05-08 11:50:00,104.92,105.02,104.87,104.96,11063.0,102.3793,102.4769,102.3305,102.4183,11063.0
2023-05-08 12:00:00,104.99,105.0,104.78,104.78,9026.0,102.4476,102.4574,102.2427,102.2427,9026.0
2023-05-08 12:10:00,104.77,104.78,104.56,104.69,8225.0,102.2329,102.2427,102.028,102.1549,8225.0
2023-05-08 12:20:00,104.69,104.69,104.39,104.54,9179.0,102.1549,102.1549,101.8621,102.0085,9179.0
2023-05-08 12:30:00,104.57,104.59,104.48,104.59,5999.0,102.0378,102.0573,101.95,102.0573,5999.0
2023-05-08 12:40:00,104.59,104.6,104.44,104.49,7186.0,102.0573,102.0671,101.9109,101.9597,7186.0
2023-05-08 12:50:00,104.51,104.54,104.47,104.49,5831.0,101.9792,102.0085,101.9402,101.9597,5831.0
2023-05-08 13:00:00,104.53,104.55,104.34,104.45,4801.0,101.9988,102.0183,101.8134,101.9207,4801.0
2023-05-08 13:10:00,104.44,104.54,104.44,104.44,4700.0,101.9109,102.0085,101.9109,101.9109,4700.0
2023-05-08 13:20:00,104.45,104.5,104.39,104.47,5217.0,101.9207,101.9695,101.8621,101.9402,5217.0
2023-05-08 13:30:00,104.47,104.9,104.47,104.9,13011.0,101.9402,102.3598,101.9402,102.3598,13011.0
2023-05-08 13:40:00,104.89,105.0,104.87,104.94,12529.0,102.35,102.4574,102.3305,102.3988,12529.0
2023-05-08 13:50:00,104.93,105.06,104.92,105.0,7842.0,102.3891,102.5159,102.3793,102.4574,7842.0
2023-05-08 14:00:00,104.99,105.06,104.66,104.79,9844.0,102.4476,102.5159,102.1256,102.2525,9844.0
2023-05-08 14:10:00,104.74,105.0,104.7,104.95,10333.0,102.2037,102.4574,102.1646,102.4086,10333.0
2023-05-08 14:20:00,104.96,105.15,104.96,105.09,9116.0,102.4183,102.6037,102.4183,102.5452,9116.0
2023-05-08 14:30:00,105.11,105.15,105.05,105.05,12433.0,102.5647,102.6037,102.5062,102.5062,12433.0
2023-05-08 14:40:00,105.05,105.1,104.99,105.02,11324.0,102.5062,102.5549,102.4476,102.4769,11324.0
2023-05-08 14:50:00,105.05,105.08,104.93,105.01,12470.0,102.5062,102.5354,102.3891,102.4671,12470.0
2023-05-08 15:00:00,105.03,105.05,104.97,105.01,9027.0,102.4866,102.5062,102.4281,102.4671,9027.0
2023-05-08 15:10:00,105.02,105.11,104.86,105.08,15724.0,102.4769,102.5647,102.3208,102.5354,15724.0
2023-05-08 15:20:00,105.07,105.07,104.92,105.0,15139.0,102.5257,102.5257,102.3793,102.4574,15139.0
2023-05-08 15:30:00,104.99,105.06,104.91,104.99,22983.0,102.4476,102.5159,102.3696,102.4476,22983.0
2023-05-08 15:40:00,105.01,105.01,104.86,104.91,26821.0,102.4671,102.4671,102.3208,102.3696,26821.0
2023-05-08 15:50:00,104.93,104.93,104.65,104.84,112440.0,102.3891,102.3891,102.1158,102.3012,112440.0
2023-05-09 09:30:00,104.05,104.3,103.44,103.51,55261.0,101.5304,101.7743,100.9351,101.0035,55261.0
2023-05-09 09:40:00,103.56,103.62,103.23,103.26,22651.0,101.0522,101.1108,100.7302,100.7595,22651.0
2023-05-09 09:50:00,103.27,103.55,103.23,103.49,26960.0,100.7693,101.0425,100.7302,100.9839,26960.0
2023-05-09 10:00:00,103.5,103.59,103.41,103.47,20523.0,100.9937,101.0815,100.9059,100.9644,20523.0
2023-05-09 10:10:00,103.45,103.45,103.23,103.32,10567.0,100.9449,100.9449,100.7302,100.8181,10567.0
2023-05-09 10:20:00,103.36,103.58,103.23,103.58,13937.0,100.8571,101.0718,100.7302,101.0718,13937.0
2023-05-09 10:30:00,103.55,103.68,103.28,103.44,12539.0,101.0425,101.1693,100.779,100.9351,12539.0
2023-05-09 10:40:00,103.41,103.55,103.33,103.44,9442.0,100.9059,101.0425,100.8278,100.9351,9442.0
2023-05-09 10:50:00,103.43,103.83,103.43,103.72,45388.0,100.9254,101.3157,100.9254,101.2084,45388.0
2023-05-09 11:00:00,103.72,104.04,103.68,104.04,19432.0,101.2084,101.5206,101.1693,101.5206,19432.0
2023-05-09 11:10:00,104.08,104.14,103.92,104.09,8036.0,101.5596,101.6182,101.4035,101.5694,8036.0
2023-05-09 11:20:00,104.13,104.28,104.11,104.12,10866.0,101.6084,101.7548,101.5889,101.5987,10866.0
2023-05-09 11:30:00,104.11,104.36,104.09,104.2,8149.0,101.5889,101.8329,101.5694,101.6767,8149.0
2023-05-09 11:40:00,104.23,104.34,104.09,104.09,8685.0,101.706,101.8134,101.5694,101.5694,8685.0
2023-05-09 11:50:00,104.09,104.09,103.8,103.82,12974.0,101.5694,101.5694,101.2864,101.3059,12974.0
2023-05-09 12:00:00,103.77,103.92,103.63,103.68,16022.0,101.2572,101.4035,101.1205,101.1693,16022.0
2023-05-09 12:10:00,103.64,103.66,103.46,103.52,14471.0,101.1303,101.1498,100.9547,101.0132,14471.0
2023-05-09 12:20:00,103.51,103.71,103.49,103.68,9850.0,101.0035,101.1986,100.9839,101.1693,9850.0
2023-05-09 12:30:00,103.72,103.85,103.66,103.71,35782.0,101.2084,101.3352,101.1498,101.1986,35782.0
2023-05-09 12:40:00,103.67,103.85,103.58,103.63,25806.0,101.1596,101.3352,101.0718,101.1205,25806.0
2023-05-09 12:50:00,103.65,103.95,103.62,103.87,18667.0,101.1401,101.4328,101.1108,101.3547,18667.0
2023-05-09 13:00:00,103.9,103.91,103.79,103.79,8036.0,101.384,101.3938,101.2767,101.2767,8036.0
2023-05-09 13:10:00,103.8,103.8,103.71,103.73,9714.0,101.2864,101.2864,101.1986,101.2181,9714.0
2023-05-09 13:20:00,103.72,103.87,103.71,103.84,13589.0,101.2084,101.3547,101.1986,101.3255,13589.0
2023-05-09 13:30:00,103.87,103.96,103.84,103.96,11252.0,101.3547,101.4426,101.3255,101.4426,11252.0
2023-05-09 13:40:00,103.99,104.07,103.95,104.04,29127.0,101.4718,101.5499,101.4328,101.5206,29127.0
2023-05-09 13:50:00,104.01,104.05,103.9,104.04,20869.0,101.4913,101.5304,101.384,101.5206,20869.0
2023-05-09 14:00:00,104.06,104.13,104.04,104.08,7995.0,101.5401,101.6084,101.5206,101.5596,7995.0
2023-05-09 14:10:00,104.09,104.11,103.93,103.93,14808.0,101.5694,101.5889,101.4133,101.4133,14808.0
2023-05-09 14:20:00,103.88,103.93,103.8,103.83,7343.0,101.3645,101.4133,101.2864,101.3157,7343.0
2023-05-09 14:30:00,103.82,103.92,103.73,103.86,24366.0,101.3059,101.4035,101.2181,101.345,24366.0
2023-05-09 14:40:00,103.87,104.0,103.86,103.97,32712.0,101.3547,101.4816,101.345,101.4523,32712.0
2023-05-09 14:50:00,103.98,103.98,103.6,103.6,26379.0,101.4621,101.4621,101.0913,101.0913,26379.0
2023-05-09 15:00:00,103.61,103.74,103.57,103.63,235773.0,101.101,101.2279,101.062,101.1205,235773.0
2023-05-09 15:10:00,103.65,103.74,103.48,103.69,168811.0,101.1401,101.2279,100.9742,101.1791,168811.0
2023-05-09 15:20:00,103.7,104.14,103.7,104.13,25128.0,101.1889,101.6182,101.1889,101.6084,25128.0
2023-05-09 15:30:00,104.1,104.27,104.04,104.12,35460.0,101.5792,101.745,101.5206,101.5987,35460.0
2023-05-09 15:40:00,104.12,104.22,104.05,104.08,34880.0,101.5987,101.6963,101.5304,101.5596,34880.0
2023-05-09 15:50:00,104.07,104.1,103.93,104.1,123535.0,101.5499,101.5792,101.4133,101.5792,123535.0
2023-05-10 09:30:00,104.99,105.23,103.72,103.88,52224.0,102.4476,102.6818,101.2084,101.3645,52224.0
2023-05-10 09:40:00,103.89,103.99,102.85,103.03,48367.0,101.3743,101.4718,100.3594,100.5351,48367.0
2023-05-10 09:50:00,103.14,103.14,102.74,102.85,28063.0,100.6424,100.6424,100.2521,100.3594,28063.0
2023-05-10 10:00:00,102.88,103.35,102.8,102.82,44189.0,100.3887,100.8473,100.3106,100.3302,44189.0
2023-05-10 10:10:00,102.82,103.06,102.42,102.45,25378.0,100.3302,100.5643,99.9398,99.9691,25378.0
2023-05-10 10:20:00,102.48,102.57,102.26,102.32,43114.0,99.9984,100.0862,99.7837,99.8423,43114.0
2023-05-10 10:30:00,102.3,102.64,102.28,102.38,16059.0,99.8228,100.1545,99.8032,99.9008,16059.0
2023-05-10 10:40:00,102.4,102.54,101.79,101.82,42352.0,99.9203,100.0569,99.3251,99.3544,42352.0
2023-05-10 10:50:00,101.82,101.84,101.28,101.43,87232.0,99.3544,99.3739,98.8275,98.9738,87232.0
2023-05-10 11:00:00,101.4,101.74,101.4,101.53,43726.0,98.9445,99.2763,98.9445,99.0714,43726.0
2023-05-10 11:10:00,101.53,101.56,101.39,101.56,29166.0,99.0714,99.1007,98.9348,99.1007,29166.0
2023-05-10 11:20:00,101.56,101.8,101.52,101.8,17546.0,99.1007,99.3349,99.0616,99.3349,17546.0
2023-05-10 11:30:00,101.81,102.04,101.68,101.8,81791.0,99.3446,99.569,99.2178,99.3349,81791.0
2023-05-10 11:40:00,101.85,102.22,101.71,102.21,39406.0,99.3836,99.7447,99.247,99.7349,39406.0
2023-05-10 11:50:00,102.19,102.33,102.06,102.07,19229.0,99.7154,99.852,99.5886,99.5983,19229.0
2023-05-10 12:00:00,102.1,102.12,101.74,101.78,28444.0,99.6276,99.6471,99.2763,99.3153,28444.0
2023-05-10 12:10:00,101.7,101.79,101.64,101.73,22794.0,99.2373,99.3251,99.1787,99.2666,22794.0
2023-05-10 12:20:00,101.75,101.93,101.72,101.93,11865.0,99.2861,99.4617,99.2568,99.4617,11865.0
2023-05-10 12:30:00,101.98,102.01,101.77,101.8,13213.0,99.5105,99.5398,99.3056,99.3349,13213.0
2023-05-10 12:40:00,101.81,101.87,101.68,101.71,22785.0,99.3446,99.4032,99.2178,99.247,22785.0
2023-05-10 12:50:00,101.67,101.81,101.5,101.58,18972.0,99.208,99.3446,99.0421,99.1202,18972.0
2023-05-10 13:00:00,101.57,101.57,101.35,101.4,18560.0,99.1104,99.1104,98.8958,98.9445,18560.0
2023-05-10 13:10:00,101.37,101.39,101.14,101.26,25204.0,98.9153,98.9348,98.6908,98.8079,25204.0
2023-05-10 13:20:00,101.24,101.36,101.16,101.3,16008.0,98.7884,98.9055,98.7104,98.847,16008.0
2023-05-10 13:30:00,101.28,101.32,101.16,101.25,23118.0,98.8275,98.8665,98.7104,98.7982,23118.0
2023-05-10 13:40:00,101.27,101.59,101.25,101.57,15382.0,98.8177,99.1299,98.7982,99.1104,15382.0
2023-05-10 13:50:00,101.58,101.75,101.55,101.67,14563.0,99.1202,99.2861,99.0909,99.208,14563.0
2023-05-10 14:00:00,101.66,101.74,101.62,101.68,16204.0,99.1983,99.2763,99.1592,99.2178,16204.0
2023-05-10 14:10:00,101.69,101.8,101.6,101.7,20739.0,99.2275,99.3349,99.1397,99.2373,20739.0
2023-05-10 14:20:00,101.72,101.72,101.5,101.71,14509.0,99.2568,99.2568,99.0421,99.247,14509.0
2023-05-10 14:30:00,101.74,101.98,101.67,101.86,43900.0,99.2763,99.5105,99.208,99.3934,43900.0
2023-05-10 14:40:00,101.83,101.99,101.79,101.82,33173.0,99.3641,99.5203,99.3251,99.3544,33173.0
2023-05-10 14:50:00,101.81,102.03,101.6,101.88,55860.0,99.3446,99.5593,99.1397,99.4129,55860.0
2023-05-10 15:00:00,101.87,101.9,101.72,101.84,21967.0,99.4032,99.4324,99.2568,99.3739,21967.0
2023-05-10 15:10:00,101.83,101.89,101.66,101.88,18868.0,99.3641,99.4227,99.1983,99.4129,18868.0
2023-05-10 15:20:00,101.91,102.11,101.91,101.97,60351.0,99.4422,99.6374,99.4422,99.5007,60351.0
2023-05-10 15:30:00,101.96,102.14,101.91,101.96,86112.0,99.491,99.6666,99.4422,99.491,86112.0
2023-05-10 15:40:00,101.97,102.05,101.89,102.0,94285.0,99.5007,99.5788,99.4227,99.53,94285.0
2023-05-10 15:50:00,101.96,102.06,101.82,101.94,173149.0,99.491,99.5886,99.3544,99.4715,173149.0
2023-05-11 09:30:00,102.1,102.51,101.81,102.48,47581.0,99.6276,100.0277,99.3446,99.9984,47581.0
2023-05-11 09:40:00,102.45,102.6,102.24,102.24,15269.0,99.9691,100.1155,99.7642,99.7642,15269.0
2023-05-11 09:50:00,102.2,102.4,101.99,102.37,14290.0,99.7252,99.9203,99.5203,99.8911,14290.0
2023-05-11 10:00:00,102.32,102.5,102.25,102.3,30530.0,99.8423,100.0179,99.774,99.8228,30530.0
2023-05-11 10:10:00,102.22,102.28,102.03,102.08,16371.0,99.7447,99.8032,99.5593,99.6081,16371.0
2023-05-11 10:20:00,102.08,102.27,101.94,102.1,25744.0,99.6081,99.7935,99.4715,99.6276,25744.0
2023-05-11 10:30:00,102.13,102.17,101.69,101.76,26930.0,99.6569,99.6959,99.2275,99.2958,26930.0
2023-05-11 10:40:00,101.75,101.92,101.55,101.85,37939.0,99.2861,99.452,99.0909,99.3836,37939.0
2023-05-11 10:50:00,101.85,101.85,101.72,101.79,19279.0,99.3836,99.3836,99.2568,99.3251,19279.0
2023-05-11 11:00:00,101.82,102.14,101.78,101.89,24484.0,99.3544,99.6666,99.3153,99.4227,24484.0
2023-05-11 11:10:00,101.89,101.97,101.79,101.81,12614.0,99.4227,99.5007,99.3251,99.3446,12614.0
2023-05-11 11:20:00,101.81,102.03,101.81,102.03,11446.0,99.3446,99.5593,99.3446,99.5593,11446.0
2023-05-11 11:30:00,102.04,102.19,101.97,101.97,14117.0,99.569,99.7154,99.5007,99.5007,14117.0
2023-05-11 11:40:00,101.98,102.25,101.95,102.12,14858.0,99.5105,99.774,99.4812,99.6471,14858.0
2023-05-11 11:50:00,102.12,102.2,102.01,102.06,16765.0,99.6471,99.7252,99.5398,99.5886,16765.0
2023-05-11 12:00:00,102.05,102.09,101.76,101.95,24428.0,99.5788,99.6178,99.2958,99.4812,24428.0
2023-05-11 12:10:00,101.92,101.99,101.69,101.81,37511.0,99.452,99.5203,99.2275,99.3446,37511.0
2023-05-11 12:20:00,101.83,101.87,101.61,101.76,19919.0,99.3641,99.4032,99.1495,99.2958,19919.0
2023-05-11 12:30:00,101.78,101.78,101.6,101.6,15210.0,99.3153,99.3153,99.1397,99.1397,15210.0
2023-05-11 12:40:00,101.6,101.63,101.52,101.63,13465.0,99.1397,99.169,99.0616,99.169,13465.0
2023-05-11 12:50:00,101.64,101.76,101.52,101.58,44795.0,99.1787,99.2958,99.0616,99.1202,44795.0
2023-05-11 13:00:00,101.58,101.62,101.46,101.46,24589.0,99.1202,99.1592,99.0031,99.0031,24589.0
2023-05-11 13:10:00,101.47,101.52,101.37,101.5,16837.0,99.0129,99.0616,98.9153,99.0421,16837.0
2023-05-11 13:20:00,101.47,101.48,101.25,101.28,22332.0,99.0129,99.0226,98.7982,98.8275,22332.0
2023-05-11 13:30:00,101.29,101.33,101.22,101.29,25251.0,98.8372,98.8762,98.7689,98.8372,25251.0
2023-05-11 13:40:00,101.28,101.31,100.96,101.03,28230.0,98.8275,98.8567,98.5152,98.5835,28230.0
2023-05-11 13:50:00,101.01,101.26,101.01,101.26,17118.0,98.564,98.8079,98.564,98.8079,17118.0
2023-05-11 14:00:00,101.28,101.53,101.27,101.53,9639.0,98.8275,99.0714,98.8177,99.0714,9639.0
2023-05-11 14:10:00,101.57,101.61,101.37,101.37,12681.0,99.1104,99.1495,98.9153,98.9153,12681.0
2023-05-11 14:20:00,101.36,101.53,101.35,101.46,11177.0,98.9055,99.0714,98.8958,99.0031,11177.0
2023-05-11 14:30:00,101.5,101.53,101.42,101.51,9282.0,99.0421,99.0714,98.9641,99.0519,9282.0
2023-05-11 14:40:00,101.56,101.72,101.54,101.72,12093.0,99.1007,99.2568,99.0812,99.2568,12093.0
2023-05-11 14:50:00,101.7,101.88,101.69,101.87,25713.0,99.2373,99.4129,99.2275,99.4032,25713.0
2023-05-11 15:00:00,101.88,102.12,101.87,102.02,30331.0,99.4129,99.6471,99.4032,99.5495,30331.0
2023-05-11 15:10:00,102.02,102.09,101.9,102.09,57610.0,99.5495,99.6178,99.4324,99.6178,57610.0
2023-05-11 15:20:00,102.07,102.26,102.06,102.1,33478.0,99.5983,99.7837,99.5886,99.6276,33478.0
2023-05-11 15:30:00,102.1,102.24,102.0,102.15,41858.0,99.6276,99.7642,99.53,99.6764,41858.0
2023-05-11 15:40:00,102.16,102.22,102.0,102.18,52119.0,99.6861,99.7447,99.53,99.7057,52119.0
2023-05-11 15:50:00,102.17,102.63,102.1,102.53,226463.0,99.6959,100.1448,99.6276,100.0472,226463.0
2023-05-12 09:30:00,103.0,103.33,102.49,103.33,38217.0,100.5058,100.8278,100.0082,100.8278,38217.0
2023-05-12 09:40:00,103.3,103.42,103.08,103.08,11466.0,100.7985,100.9156,100.5839,100.5839,11466.0
2023-05-12 09:50:00,103.16,103.38,103.12,103.29,10542.0,100.6619,100.8766,100.6229,100.7888,10542.0
2023-05-12 10:00:00,103.13,103.77,102.95,103.77,18061.0,100.6327,101.2572,100.457,101.2572,18061.0
2023-05-12 10:10:00,103.79,104.25,103.71,104.25,42513.0,101.2767,101.7255,101.1986,101.7255,42513.0
2023-05-12 10:20:00,104.27,104.36,103.96,103.99,33041.0,101.745,101.8329,101.4426,101.4718,33041.0
2023-05-12 10:30:00,104.02,104.2,103.93,104.14,23671.0,101.5011,101.6767,101.4133,101.6182,23671.0
2023-05-12 10:40:00,104.13,104.38,104.12,104.21,39326.0,101.6084,101.8524,101.5987,101.6865,39326.0
2023-05-12 10:50:00,104.2,104.32,104.1,104.32,63337.0,101.6767,101.7938,101.5792,101.7938,63337.0
2023-05-12 11:00:00,104.33,104.67,104.29,104.45,51049.0,101.8036,102.1354,101.7646,101.9207,51049.0
2023-05-12 11:10:00,104.45,104.64,104.12,104.12,26163.0,101.9207,102.1061,101.5987,101.5987,26163.0
2023-05-12 11:20:00,104.09,104.15,103.85,103.93,16435.0,101.5694,101.628,101.3352,101.4133,16435.0
2023-05-12 11:30:00,103.94,103.98,103.81,103.91,20481.0,101.423,101.4621,101.2962,101.3938,20481.0
2023-05-12 11:40:00,103.89,104.26,103.89,104.22,29276.0,101.3743,101.7353,101.3743,101.6963,29276.0
2023-05-12 11:50:00,104.23,104.29,104.09,104.16,19581.0,101.706,101.7646,101.5694,101.6377,19581.0
2023-05-12 12:00:00,104.13,104.16,103.89,103.9,10358.0,101.6084,101.6377,101.3743,101.384,10358.0
2023-05-12 12:10:00,103.88,103.92,103.73,103.85,13454.0,101.3645,101.4035,101.2181,101.3352,13454.0
2023-05-12 12:20:00,103.84,104.09,103.74,104.05,19281.0,101.3255,101.5694,101.2279,101.5304,19281.0
2023-05-12 12:30:00,104.07,104.28,104.05,104.2,16809.0,101.5499,101.7548,101.5304,101.6767,16809.0
2023-05-12 12:40:00,104.19,104.19,103.95,103.95,44352.0,101.667,101.667,101.4328,101.4328,44352.0
2023-05-12 12:50:00,103.95,104.0,103.7,103.75,26128.0,101.4328,101.4816,101.1889,101.2376,26128.0
2023-05-12 13:00:00,103.72,103.76,103.6,103.72,29811.0,101.2084,101.2474,101.0913,101.2084,29811.0
2023-05-12 13:10:00,103.72,103.76,103.61,103.66,11254.0,101.2084,101.2474,101.101,101.1498,11254.0
2023-05-12 13:20:00,103.66,103.93,103.63,103.88,15108.0,101.1498,101.4133,101.1205,101.3645,15108.0
2023-05-12 13:30:00,103.88,103.89,103.64,103.66,18890.0,101.3645,101.3743,101.1303,101.1498,18890.0
2023-05-12 13:40:00,103.66,103.8,103.59,103.73,17665.0,101.1498,101.2864,101.0815,101.2181,17665.0
2023-05-12 13:50:00,103.73,103.78,103.44,103.48,23931.0,101.2181,101.2669,100.9351,100.9742,23931.0
2023-05-12 14:00:00,103.44,103.64,103.35,103.63,12755.0,100.9351,101.1303,100.8473,101.1205,12755.0
2023-05-12 14:10:00,103.63,103.65,103.47,103.52,11398.0,101.1205,101.1401,100.9644,101.0132,11398.0
2023-05-12 14:20:00,103.54,103.59,103.44,103.48,17068.0,101.0327,101.0815,100.9351,100.9742,17068.0
2023-05-12 14:30:00,103.48,103.67,103.43,103.53,23592.0,100.9742,101.1596,100.9254,101.023,23592.0
2023-05-12 14:40:00,103.53,103.65,103.44,103.59,80635.0,101.023,101.1401,100.9351,101.0815,80635.0
2023-05-12 14:50:00,103.62,103.8,103.61,103.7,44047.0,101.1108,101.2864,101.101,101.1889,44047.0
2023-05-12 15:00:00,103.7,103.82,103.56,103.76,52212.0,101.1889,101.3059,101.0522,101.2474,52212.0
2023-05-12 15:10:00,103.74,103.88,103.73,103.88,28302.0,101.2279,101.3645,101.2181,101.3645,28302.0
2023-05-12 15:20:00,103.9,103.95,103.7,103.85,29578.0,101.384,101.4328,101.1889,101.3352,29578.0
2023-05-12 15:30:00,103.85,104.17,103.85,104.17,27809.0,101.3352,101.6475,101.3352,101.6475,27809.0
2023-05-12 15:40:00,104.17,104.34,104.12,104.2,33870.0,101.6475,101.8134,101.5987,101.6767,33870.0
2023-05-12 15:50:00,104.18,104.63,104.06,104.54,128647.0,101.6572,102.0963,101.5401,102.0085,128647.0
2023-05-15 09:30:00,105.37,105.55,104.17,104.28,37608.0,102.8184,102.9941,101.6475,101.7548,37608.0
2023-05-15 09:40:00,104.28,104.29,103.51,103.55,43774.0,101.7548,101.7646,101.0035,101.0425,43774.0
2023-05-15 09:50:00,103.59,104.13,103.58,103.78,30849.0,101.0815,101.6084,101.0718,101.2669,30849.0
2023-05-15 10:00:00,103.79,104.28,103.79,104.13,31059.0,101.2767,101.7548,101.2767,101.6084,31059.0
2023-05-15 10:10:00,104.15,104.46,104.15,104.45,22472.0,101.628,101.9304,101.628,101.9207,22472.0
2023-05-15 10:20:00,104.48,104.64,104.31,104.5,35123.0,101.95,102.1061,101.7841,101.9695,35123.0
2023-05-15 10:30:00,104.5,104.74,104.42,104.48,21021.0,101.9695,102.2037,101.8914,101.95,21021.0
2023-05-15 10:40:00,104.52,104.64,104.38,104.4,66171.0,101.989,102.1061,101.8524,101.8719,66171.0
2023-05-15 10:50:00,104.38,104.43,104.2,104.22,20279.0,101.8524,101.9012,101.6767,101.6963,20279.0
2023-05-15 11:00:00,104.29,104.31,104.1,104.25,19821.0,101.7646,101.7841,101.5792,101.7255,19821.0
2023-05-15 11:10:00,104.28,104.55,104.28,104.54,17992.0,101.7548,102.0183,101.7548,102.0085,17992.0
2023-05-15 11:20:00,104.51,104.59,104.49,104.53,18095.0,101.9792,102.0573,101.9597,101.9988,18095.0
2023-05-15 11:30:00,104.52,104.58,104.34,104.36,29113.0,101.989,102.0475,101.8134,101.8329,29113.0
2023-05-15 11:40:00,104.37,104.41,104.18,104.3,16995.0,101.8426,101.8817,101.6572,101.7743,16995.0
2023-05-15 11:50:00,104.3,104.44,104.22,104.31,14404.0,101.7743,101.9109,101.6963,101.7841,14404.0
2023-05-15 12:00:00,104.31,104.33,104.22,104.32,19048.0,101.7841,101.8036,101.6963,101.7938,19048.0
2023-05-15 12:10:00,104.29,104.4,104.22,104.34,14948.0,101.7646,101.8719,101.6963,101.8134,14948.0
2023-05-15 12:20:00,104.32,104.32,104.14,104.2,14851.0,101.7938,101.7938,101.6182,101.6767,14851.0
2023-05-15 12:30:00,104.23,104.51,104.22,104.5,68577.0,101.706,101.9792,101.6963,101.9695,68577.0
2023-05-15 12:40:00,104.49,104.77,104.31,104.51,85554.0,101.9597,102.2329,101.7841,101.9792,85554.0
2023-05-15 12:50:00,104.52,104.57,104.36,104.43,22040.0,101.989,102.0378,101.8329,101.9012,22040.0
2023-05-15 13:00:00,104.51,104.57,104.44,104.55,15626.0,101.9792,102.0378,101.9109,102.0183,15626.0
2023-05-15 13:10:00,104.55,104.6,104.45,104.5,12179.0,102.0183,102.0671,101.9207,101.9695,12179.0
2023-05-15 13:20:00,104.5,104.52,104.22,104.23,15034.0,101.9695,101.989,101.6963,101.706,15034.0
2023-05-15 13:30:00,104.22,104.26,104.09,104.19,14026.0,101.6963,101.7353,101.5694,101.667,14026.0
2023-05-15 13:40:00,104.2,104.22,104.06,104.1,17257.0,101.6767,101.6963,101.5401,101.5792,17257.0
2023-05-15 13:50:00,104.1,104.31,104.04,104.26,16707.0,101.5792,101.7841,101.5206,101.7353,16707.0
2023-05-15 14:00:00,104.3,104.45,104.28,104.45,14404.0,101.7743,101.9207,101.7548,101.9207,14404.0
2023-05-15 14:10:00,104.45,104.5,104.38,104.47,15279.0,101.9207,101.9695,101.8524,101.9402,15279.0
2023-05-15 14:20:00,104.47,104.57,104.44,104.54,8171.0,101.9402,102.0378,101.9109,102.0085,8171.0
2023-05-15 14:30:00,104.54,104.54,104.41,104.53,28662.0,102.0085,102.0085,101.8817,101.9988,28662.0
2023-05-15 14:40:00,104.53,104.56,104.46,104.52,9280.0,101.9988,102.028,101.9304,101.989,9280.0
2023-05-15 14:50:00,104.52,104.56,104.41,104.42,22732.0,101.989,102.028,101.8817,101.8914,22732.0
2023-05-15 15:00:00,104.43,104.52,104.39,104.45,32148.0,101.9012,101.989,101.8621,101.9207,32148.0
2023-05-15 15:10:00,104.47,104.54,104.42,104.52,36252.0,101.9402,102.0085,101.8914,101.989,36252.0
2023-05-15 15:20:00,104.52,104.55,104.37,104.46,18672.0,101.989,102.0183,101.8426,101.9304,18672.0
2023-05-15 15:30:00,104.45,104.52,104.4,104.49,41717.0,101.9207,101.989,101.8719,101.9597,41717.0
2023-05-15 15:40:00,104.5,104.52,104.4,104.46,55969.0,101.9695,101.989,101.8719,101.9304,55969.0
2023-05-15 15:50:00,104.47,104.63,104.33,104.38,302322.0,101.9402,102.0963,101.8036,101.8524,302322.0
2023-05-16 09:30:00,103.69,103.81,102.61,102.69,84300.0,101.1791,101.2962,100.1252,100.2033,84300.0
2023-05-16 09:40:00,102.75,103.27,102.69,103.01,83376.0,100.2619,100.7693,100.2033,100.5156,83376.0
2023-05-16 09:50:00,102.97,103.0,102.33,102.84,30719.0,100.4765,100.5058,99.852,100.3497,30719.0
2023-05-16 10:00:00,102.88,103.32,102.84,103.28,89684.0,100.3887,100.8181,100.3497,100.779,89684.0
2023-05-16 10:10:00,103.27,103.27,102.69,102.69,39517.0,100.7693,100.7693,100.2033,100.2033,39517.0
2023-05-16 10:20:00,102.68,103.31,102.67,103.29,30619.0,100.1936,100.8083,100.1838,100.7888,30619.0
2023-05-16 10:30:00,103.43,103.5,102.98,103.0,27432.0,100.9254,100.9937,100.4863,100.5058,27432.0
2023-05-16 10:40:00,102.97,103.07,102.83,103.0,16092.0,100.4765,100.5741,100.3399,100.5058,16092.0
2023-05-16 10:50:00,102.98,103.0,102.78,102.84,34219.0,100.4863,100.5058,100.2911,100.3497,34219.0
2023-05-16 11:00:00,102.84,102.95,102.81,102.91,30190.0,100.3497,100.457,100.3204,100.418,30190.0
2023-05-16 11:10:00,102.91,102.95,102.83,102.92,28569.0,100.418,100.457,100.3399,100.4277,28569.0
2023-05-16 11:20:00,102.92,103.01,102.89,102.98,26668.0,100.4277,100.5156,100.3985,100.4863,26668.0
2023-05-16 11:30:00,102.99,103.0,102.74,102.75,29870.0,100.496,100.5058,100.2521,100.2619,29870.0
2023-05-16 11:40:00,102.77,102.99,102.72,102.95,22445.0,100.2814,100.496,100.2326,100.457,22445.0
2023-05-16 11:50:00,102.97,103.08,102.92,103.0,22754.0,100.4765,100.5839,100.4277,100.5058,22754.0
2023-05-16 12:00:00,102.98,102.99,102.71,102.75,22554.0,100.4863,100.496,100.2228,100.2619,22554.0
2023-05-16 12:10:00,102.75,102.87,102.69,102.7,21392.0,100.2619,100.379,100.2033,100.2131,21392.0
2023-05-16 12:20:00,102.7,102.8,102.66,102.75,19594.0,100.2131,100.3106,100.174,100.2619,19594.0
2023-05-16 12:30:00,102.77,102.85,102.71,102.84,28762.0,100.2814,100.3594,100.2228,100.3497,28762.0
2023-05-16 12:40:00,102.85,102.89,102.63,102.79,39972.0,100.3594,100.3985,100.1448,100.3009,39972.0
2023-05-16 12:50:00,102.78,102.95,102.77,102.89,17380.0,100.2911,100.457,100.2814,100.3985,17380.0
2023-05-16 13:00:00,102.9,103.04,102.87,102.99,20070.0,100.4082,100.5448,100.379,100.496,20070.0
2023-05-16 13:10:00,102.98,103.03,102.86,102.87,22885.0,100.4863,100.5351,100.3692,100.379,22885.0
2023-05-16 13:20:00,102.86,102.9,102.8,102.81,20720.0,100.3692,100.4082,100.3106,100.3204,20720.0
2023-05-16 13:30:00,102.8,103.02,102.78,102.98,42882.0,100.3106,100.5253,100.2911,100.4863,42882.0
2023-05-16 13:40:00,102.98,103.02,102.86,102.9,20767.0,100.4863,100.5253,100.3692,100.4082,20767.0
2023-05-16 13:50:00,102.91,103.06,102.86,103.05,21194.0,100.418,100.5643,100.3692,100.5546,21194.0
2023-05-16 14:00:00,103.07,103.09,102.93,103.0,23847.0,100.5741,100.5936,100.4375,100.5058,23847.0
2023-05-16 14:10:00,103.01,103.21,103.01,103.1,26869.0,100.5156,100.7107,100.5156,100.6034,26869.0
2023-05-16 14:20:00,103.09,103.23,103.06,103.2,25387.0,100.5936,100.7302,100.5643,100.701,25387.0
2023-05-16 14:30:00,103.19,103.2,102.96,103.06,37472.0,100.6912,100.701,100.4668,100.5643,37472.0
2023-05-16 14:40:00,103.06,103.21,103.02,103.21,32649.0,100.5643,100.7107,100.5253,100.7107,32649.0
2023-05-16 14:50:00,103.22,103.36,103.21,103.22,38732.0,100.7205,100.8571,100.7107,100.7205,38732.0
2023-05-16 15:00:00,103.21,103.21,102.93,102.93,65818.0,100.7107,100.7107,100.4375,100.4375,65818.0
2023-05-16 15:10:00,102.93,103.09,102.92,102.96,255377.0,100.4375,100.5936,100.4277,100.4668,255377.0
2023-05-16 15:20:00,102.95,103.09,102.93,103.05,41356.0,100.457,100.5936,100.4375,100.5546,41356.0
2023-05-16 15:30:00,103.07,103.12,102.94,103.05,66902.0,100.5741,100.6229,100.4473,100.5546,66902.0
2023-05-16 15:40:00,103.06,103.13,102.95,102.98,105097.0,100.5643,100.6327,100.457,100.4863,105097.0
2023-05-16 15:50:00,102.99,103.0,102.8,102.94,339720.0,100.496,100.5058,100.3106,100.4473,339720.0
2023-05-17 09:30:00,103.56,104.24,102.93,104.24,98845.0,101.0522,101.7158,100.4375,101.7158,98845.0
2023-05-17 09:40:00,104.23,105.21,104.18,104.94,81158.0,101.706,102.6623,101.6572,102.3988,81158.0
2023-05-17 09:50:00,104.8,105.14,104.64,104.89,44857.0,102.2622,102.594,102.1061,102.35,44857.0
2023-05-17 10:00:00,104.87,105.56,104.68,105.51,36285.0,102.3305,103.0038,102.1451,102.955,36285.0
2023-05-17 10:10:00,105.5,105.7,105.32,105.48,69599.0,102.9453,103.1404,102.7696,102.9257,69599.0
2023-05-17 10:20:00,105.45,105.5,105.22,105.27,24893.0,102.8965,102.9453,102.672,102.7208,24893.0
2023-05-17 10:30:00,105.27,105.6,105.16,105.58,71426.0,102.7208,103.0428,102.6135,103.0233,71426.0
2023-05-17 10:40:00,105.56,105.68,105.34,105.62,36529.0,103.0038,103.1209,102.7891,103.0624,36529.0
2023-05-17 10:50:00,105.62,105.64,105.02,105.16,42447.0,103.0624,103.0819,102.4769,102.6135,42447.0
2023-05-17 11:00:00,105.19,105.24,104.77,104.77,61448.0,102.6428,102.6916,102.2329,102.2329,61448.0
2023-05-17 11:10:00,104.78,104.81,104.32,104.38,62913.0,102.2427,102.272,101.7938,101.8524,62913.0
2023-05-17 11:20:00,104.39,104.42,104.16,104.39,30367.0,101.8621,101.8914,101.6377,101.8621,30367.0
2023-05-17 11:30:00,104.36,104.36,103.84,103.88,35831.0,101.8329,101.8329,101.3255,101.3645,35831.0
2023-05-17 11:40:00,103.9,104.11,103.13,103.21,45880.0,101.384,101.5889,100.6327,100.7107,45880.0
2023-05-17 11:50:00,103.26,103.49,102.82,102.83,47370.0,100.7595,100.9839,100.3302,100.3399,47370.0
2023-05-17 12:00:00,102.79,102.85,102.42,102.56,33212.0,100.3009,100.3594,99.9398,100.0765,33212.0
2023-05-17 12:10:00,102.52,102.68,102.47,102.61,30875.0,100.0374,100.1936,99.9886,100.1252,30875.0
2023-05-17 12:20:00,102.63,102.68,102.31,102.64,28715.0,100.1448,100.1936,99.8325,100.1545,28715.0
2023-05-17 12:30:00,102.65,102.81,102.59,102.81,32982.0,100.1643,100.3204,100.1057,100.3204,32982.0
2023-05-17 12:40:00,102.84,103.17,102.84,103.13,28769.0,100.3497,100.6717,100.3497,100.6327,28769.0
2023-05-17 12:50:00,103.13,103.17,102.89,102.92,23609.0,100.6327,100.6717,100.3985,100.4277,23609.0
2023-05-17 13:00:00,102.95,103.17,102.94,103.09,30597.0,100.457,100.6717,100.4473,100.5936,30597.0
2023-05-17 13:10:00,103.08,103.08,102.84,102.92,23521.0,100.5839,100.5839,100.3497,100.4277,23521.0
2023-05-17 13:20:00,102.93,103.12,102.93,102.97,14595.0,100.4375,100.6229,100.4375,100.4765,14595.0
2023-05-17 13:30:00,102.97,103.03,102.63,102.84,39608.0,100.4765,100.5351,100.1448,100.3497,39608.0
2023-05-17 13:40:00,102.83,102.87,102.61,102.75,16608.0,100.3399,100.379,100.1252,100.2619,16608.0
2023-05-17 13:50:00,102.77,103.01,102.76,102.98,27204.0,100.2814,100.5156,100.2716,100.4863,27204.0
2023-05-17 14:00:00,102.98,103.04,102.87,103.04,12535.0,100.4863,100.5448,100.379,100.5448,12535.0
2023-05-17 14:10:00,103.05,103.42,103.05,103.37,25689.0,100.5546,100.9156,100.5546,100.8668,25689.0
2023-05-17 14:20:00,103.37,103.5,103.32,103.5,15551.0,100.8668,100.9937,100.8181,100.9937,15551.0
2023-05-17 14:30:00,103.48,103.56,103.32,103.5,18369.0,100.9742,101.0522,100.8181,100.9937,18369.0
2023-05-17 14:40:00,103.48,103.5,103.33,103.49,25975.0,100.9742,100.9937,100.8278,100.9839,25975.0
2023-05-17 14:50:00,103.49,103.53,103.35,103.41,34376.0,100.9839,101.023,100.8473,100.9059,34376.0
2023-05-17 15:00:00,103.42,103.77,103.35,103.77,28806.0,100.9156,101.2572,100.8473,101.2572,28806.0
2023-05-17 15:10:00,103.76,103.8,103.58,103.76,32994.0,101.2474,101.2864,101.0718,101.2474,32994.0
2023-05-17 15:20:00,103.76,103.84,103.63,103.68,41801.0,101.2474,101.3255,101.1205,101.1693,41801.0
2023-05-17 15:30:00,103.69,103.76,103.55,103.64,60100.0,101.1791,101.2474,101.0425,101.1303,60100.0
2023-05-17 15:40:00,103.61,103.85,103.53,103.81,89135.0,101.101,101.3352,101.023,101.2962,89135.0
2023-05-17 15:50:00,103.81,104.07,103.7,103.8,251599.0,101.2962,101.5499,101.1889,101.2864,251599.0
2023-05-18 09:30:00,103.99,104.07,102.83,102.84,33284.0,101.4718,101.5499,100.3399,100.3497,33284.0
2023-05-18 09:40:00,102.85,103.0,102.44,102.64,29612.0,100.3594,100.5058,99.9594,100.1545,29612.0
2023-05-18 09:50:00,102.68,102.73,102.26,102.3,24627.0,100.1936,100.2423,99.7837,99.8228,24627.0
2023-05-18 10:00:00,102.42,104.0,102.3,103.92,50746.0,99.9398,101.4816,99.8228,101.4035,50746.0
2023-05-18 10:10:00,103.95,104.66,103.88,104.56,45849.0,101.4328,102.1256,101.3645,102.028,45849.0
2023-05-18 10:20:00,104.57,104.67,104.3,104.55,30679.0,102.0378,102.1354,101.7743,102.0183,30679.0
2023-05-18 10:30:00,104.53,104.79,104.43,104.64,26827.0,101.9988,102.2525,101.9012,102.1061,26827.0
2023-05-18 10:40:00,104.59,104.73,104.47,104.69,21184.0,102.0573,102.1939,101.9402,102.1549,21184.0
2023-05-18 10:50:00,104.7,104.82,104.61,104.77,25957.0,102.1646,102.2817,102.0768,102.2329,25957.0
2023-05-18 11:00:00,104.79,104.91,104.68,104.69,18417.0,102.2525,102.3696,102.1451,102.1549,18417.0
2023-05-18 11:10:00,104.69,104.79,104.54,104.63,25393.0,102.1549,102.2525,102.0085,102.0963,25393.0
2023-05-18 11:20:00,104.63,104.64,104.29,104.3,24427.0,102.0963,102.1061,101.7646,101.7743,24427.0
2023-05-18 11:30:00,104.31,104.55,104.27,104.35,21262.0,101.7841,102.0183,101.745,101.8231,21262.0
2023-05-18 11:40:00,104.35,104.5,104.28,104.5,25415.0,101.8231,101.9695,101.7548,101.9695,25415.0
2023-05-18 11:50:00,104.53,104.56,104.08,104.22,27220.0,101.9988,102.028,101.5596,101.6963,27220.0
2023-05-18 12:00:00,104.19,104.22,103.99,104.03,18822.0,101.667,101.6963,101.4718,101.5109,18822.0
2023-05-18 12:10:00,104.03,104.23,103.83,104.08,14377.0,101.5109,101.706,101.3157,101.5596,14377.0
2023-05-18 12:20:00,104.11,104.18,104.0,104.08,16868.0,101.5889,101.6572,101.4816,101.5596,16868.0
2023-05-18 12:30:00,104.08,104.18,103.85,103.9,23425.0,101.5596,101.6572,101.3352,101.384,23425.0
2023-05-18 12:40:00,103.9,103.99,103.7,103.76,13086.0,101.384,101.4718,101.1889,101.2474,13086.0
2023-05-18 12:50:00,103.76,103.77,103.57,103.6,21506.0,101.2474,101.2572,101.062,101.0913,21506.0
2023-05-18 13:00:00,103.6,103.76,103.56,103.61,24635.0,101.0913,101.2474,101.0522,101.101,24635.0
2023-05-18 13:10:00,103.58,103.67,103.42,103.66,24484.0,101.0718,101.1596,100.9156,101.1498,24484.0
2023-05-18 13:20:00,103.66,103.95,103.61,103.62,31858.0,101.1498,101.4328,101.101,101.1108,31858.0
2023-05-18 13:30:00,103.62,103.83,103.58,103.58,18528.0,101.1108,101.3157,101.0718,101.0718,18528.0
2023-05-18 13:40:00,103.58,103.7,103.42,103.6,19244.0,101.0718,101.1889,100.9156,101.0913,19244.0
2023-05-18 13:50:00,103.57,103.68,103.46,103.58,21412.0,101.062,101.1693,100.9547,101.0718,21412.0
2023-05-18 14:00:00,103.59,103.61,103.36,103.48,78674.0,101.0815,101.101,100.8571,100.9742,78674.0
2023-05-18 14:10:00,103.48,103.63,103.46,103.63,44174.0,100.9742,101.1205,100.9547,101.1205,44174.0
2023-05-18 14:20:00,103.66,103.75,103.59,103.65,13777.0,101.1498,101.2376,101.0815,101.1401,13777.0
2023-05-18 14:30:00,103.65,103.78,103.62,103.63,14759.0,101.1401,101.2669,101.1108,101.1205,14759.0
2023-05-18 14:40:00,103.63,103.69,103.53,103.61,43505.0,101.1205,101.1791,101.023,101.101,43505.0
2023-05-18 14:50:00,103.62,103.89,103.59,103.83,35012.0,101.1108,101.3743,101.0815,101.3157,35012.0
2023-05-18 15:00:00,103.83,103.99,103.77,103.95,52143.0,101.3157,101.4718,101.2572,101.4328,52143.0
2023-05-18 15:10:00,103.95,104.2,103.95,104.19,61379.0,101.4328,101.6767,101.4328,101.667,61379.0
2023-05-18 15:20:00,104.2,104.27,104.02,104.14,89065.0,101.6767,101.745,101.5011,101.6182,89065.0
2023-05-18 15:30:00,104.14,104.72,104.14,104.71,106515.0,101.6182,102.1842,101.6182,102.1744,106515.0
2023-05-18 15:40:00,104.71,105.11,104.63,105.0,216746.0,102.1744,102.5647,102.0963,102.4574,216746.0
2023-05-18 15:50:00,105.03,105.81,105.0,105.43,540832.0,102.4866,103.2478,102.4574,102.877,540832.0
2023-05-19 09:30:00,100.88,103.17,99.0,101.59,575006.0,98.4371,100.6717,96.6027,99.1299,575006.0
2023-05-19 09:40:00,101.65,104.75,101.51,104.39,127186.0,99.1885,102.2134,99.0519,101.8621,127186.0
2023-05-19 09:50:00,104.39,104.58,103.96,104.19,103259.0,101.8621,102.0475,101.4426,101.667,103259.0
2023-05-19 10:00:00,104.22,105.2,104.13,104.99,152298.0,101.6963,102.6525,101.6084,102.4476,152298.0
2023-05-19 10:10:00,104.96,105.39,104.55,105.04,152027.0,102.4183,102.8379,102.0183,102.4964,152027.0
2023-05-19 10:20:00,105.01,105.16,104.48,104.55,204287.0,102.4671,102.6135,101.95,102.0183,204287.0
2023-05-19 10:30:00,104.58,104.82,104.13,104.6,64875.0,102.0475,102.2817,101.6084,102.0671,64875.0
2023-05-19 10:40:00,104.61,104.68,103.8,103.82,115795.0,102.0768,102.1451,101.2864,101.3059,115795.0
2023-05-19 10:50:00,103.85,104.28,103.79,104.2,90041.0,101.3352,101.7548,101.2767,101.6767,90041.0
2023-05-19 11:00:00,104.19,104.19,103.77,104.07,88457.0,101.667,101.667,101.2572,101.5499,88457.0
2023-05-19 11:10:00,104.05,104.25,103.66,103.66,59624.0,101.5304,101.7255,101.1498,101.1498,59624.0
2023-05-19 11:20:00,103.63,104.03,103.53,103.76,73346.0,101.1205,101.5109,101.023,101.2474,73346.0
2023-05-19 11:30:00,103.77,103.78,103.23,103.6,71637.0,101.2572,101.2669,100.7302,101.0913,71637.0
2023-05-19 11:40:00,103.61,104.04,103.45,104.0,96320.0,101.101,101.5206,100.9449,101.4816,96320.0
2023-05-19 11:50:00,104.03,104.04,103.37,103.54,59435.0,101.5109,101.5206,100.8668,101.0327,59435.0
2023-05-19 12:00:00,103.5,103.85,103.45,103.85,52856.0,100.9937,101.3352,100.9449,101.3352,52856.0
2023-05-19 12:10:00,103.84,104.02,103.68,104.02,52238.0,101.3255,101.5011,101.1693,101.5011,52238.0
2023-05-19 12:20:00,104.03,104.14,103.72,103.78,45062.0,101.5109,101.6182,101.2084,101.2669,45062.0
2023-05-19 12:30:00,103.77,103.77,103.44,103.63,34904.0,101.2572,101.2572,100.9351,101.1205,34904.0
2023-05-19 12:40:00,103.62,103.65,103.46,103.55,101252.0,101.1108,101.1401,100.9547,101.0425,101252.0
2023-05-19 12:50:00,103.55,103.92,103.54,103.81,54303.0,101.0425,101.4035,101.0327,101.2962,54303.0
2023-05-19 13:00:00,103.81,104.11,103.73,104.07,55640.0,101.2962,101.5889,101.2181,101.5499,55640.0
2023-05-19 13:10:00,104.04,104.04,103.7,103.84,36012.0,101.5206,101.5206,101.1889,101.3255,36012.0
2023-05-19 13:20:00,103.83,104.02,103.75,104.01,29257.0,101.3157,101.5011,101.2376,101.4913,29257.0
2023-05-19 13:30:00,103.99,104.12,103.96,104.12,20068.0,101.4718,101.5987,101.4426,101.5987,20068.0
2023-05-19 13:40:00,104.11,104.23,104.04,104.13,20384.0,101.5889,101.706,101.5206,101.6084,20384.0
2023-05-19 13:50:00,104.11,104.31,104.08,104.19,29044.0,101.5889,101.7841,101.5596,101.667,29044.0
2023-05-19 14:00:00,104.27,104.44,104.12,104.19,36077.0,101.745,101.9109,101.5987,101.667,36077.0
2023-05-19 14:10:00,104.17,104.21,103.93,104.04,34077.0,101.6475,101.6865,101.4133,101.5206,34077.0
2023-05-19 14:20:00,104.0,104.12,103.78,103.86,19847.0,101.4816,101.5987,101.2669,101.345,19847.0
2023-05-19 14:30:00,103.84,104.13,103.84,104.12,26267.0,101.3255,101.6084,101.3255,101.5987,26267.0
2023-05-19 14:40:00,104.15,104.15,103.64,103.67,29615.0,101.628,101.628,101.1303,101.1596,29615.0
2023-05-19 14:50:00,103.66,104.01,103.62,104.0,24029.0,101.1498,101.4913,101.1108,101.4816,24029.0
2023-05-19 15:00:00,103.98,104.04,103.78,103.85,48641.0,101.4621,101.5206,101.2669,101.3352,48641.0
2023-05-19 15:10:00,103.82,104.24,103.82,104.02,43231.0,101.3059,101.7158,101.3059,101.5011,43231.0
2023-05-19 15:20:00,104.01,104.45,103.89,104.33,68149.0,101.4913,101.9207,101.3743,101.8036,68149.0
2023-05-19 15:30:00,104.36,104.56,104.12,104.43,80728.0,101.8329,102.028,101.5987,101.9012,80728.0
2023-05-19 15:40:00,104.44,104.73,104.42,104.61,133901.0,101.9109,102.1939,101.8914,102.0768,133901.0
2023-05-19 15:50:00,104.59,105.06,104.37,104.78,582008.0,102.0573,102.5159,101.8426,102.2427,582008.0
2023-05-22 09:30:00,104.97,105.82,104.8,105.46,106605.0,102.4281,103.2575,102.2622,102.9062,106605.0
2023-05-22 09:40:00,105.44,105.63,104.57,104.99,35747.0,102.8867,103.0721,102.0378,102.4476,35747.0
2023-05-22 09:50:00,104.95,105.11,104.7,105.0,95128.0,102.4086,102.5647,102.1646,102.4574,95128.0
2023-05-22 10:00:00,105.0,105.15,104.8,104.92,47356.0,102.4574,102.6037,102.2622,102.3793,47356.0
2023-05-22 10:10:00,104.92,105.64,104.91,105.63,82845.0,102.3793,103.0819,102.3696,103.0721,82845.0
2023-05-22 10:20:00,105.62,105.83,105.36,105.75,64185.0,103.0624,103.2673,102.8087,103.1892,64185.0
2023-05-22 10:30:00,105.75,105.8,105.43,105.43,26729.0,103.1892,103.238,102.877,102.877,26729.0
2023-05-22 10:40:00,105.48,105.48,105.09,105.17,43195.0,102.9257,102.9257,102.5452,102.6233,43195.0
2023-05-22 10:50:00,105.17,105.42,105.03,105.42,59055.0,102.6233,102.8672,102.4866,102.8672,59055.0
2023-05-22 11:00:00,105.46,105.72,105.39,105.47,45894.0,102.9062,103.1599,102.8379,102.916,45894.0
2023-05-22 11:10:00,105.45,105.64,105.42,105.59,25082.0,102.8965,103.0819,102.8672,103.0331,25082.0
2023-05-22 11:20:00,105.64,105.77,105.6,105.69,30256.0,103.0819,103.2087,103.0428,103.1307,30256.0
2023-05-22 11:30:00,105.69,105.79,105.6,105.61,30088.0,103.1307,103.2282,103.0428,103.0526,30088.0
2023-05-22 11:40:00,105.6,105.63,105.35,105.43,45237.0,103.0428,103.0721,102.7989,102.877,45237.0
2023-05-22 11:50:00,105.45,105.74,105.39,105.44,22423.0,102.8965,103.1795,102.8379,102.8867,22423.0
2023-05-22 12:00:00,105.48,105.55,105.05,105.15,27115.0,102.9257,102.9941,102.5062,102.6037,27115.0
2023-05-22 12:10:00,105.14,105.3,105.01,105.26,24321.0,102.594,102.7501,102.4671,102.7111,24321.0
2023-05-22 12:20:00,105.24,105.28,105.0,105.0,20548.0,102.6916,102.7306,102.4574,102.4574,20548.0
2023-05-22 12:30:00,105.0,105.18,104.96,104.98,23097.0,102.4574,102.633,102.4183,102.4379,23097.0
2023-05-22 12:40:00,104.98,105.07,104.86,105.01,24447.0,102.4379,102.5257,102.3208,102.4671,24447.0
2023-05-22 12:50:00,105.02,105.1,104.98,105.01,16490.0,102.4769,102.5549,102.4379,102.4671,16490.0
2023-05-22 13:00:00,105.03,105.09,104.93,104.94,24618.0,102.4866,102.5452,102.3891,102.3988,24618.0
2023-05-22 13:10:00,104.94,105.0,104.68,104.78,22623.0,102.3988,102.4574,102.1451,102.2427,22623.0
2023-05-22 13:20:00,104.81,104.98,104.79,104.89,18711.0,102.272,102.4379,102.2525,102.35,18711.0
2023-05-22 13:30:00,104.88,104.94,104.84,104.91,30373.0,102.3403,102.3988,102.3012,102.3696,30373.0
2023-05-22 13:40:00,104.9,105.08,104.74,105.08,76154.0,102.3598,102.5354,102.2037,102.5354,76154.0
2023-05-22 13:50:00,105.09,105.27,105.06,105.15,24933.0,102.5452,102.7208,102.5159,102.6037,24933.0
2023-05-22 14:00:00,105.16,105.18,105.02,105.07,22459.0,102.6135,102.633,102.4769,102.5257,22459.0
2023-05-22 14:10:00,105.07,105.17,104.99,105.11,21975.0,102.5257,102.6233,102.4476,102.5647,21975.0
2023-05-22 14:20:00,105.11,105.23,105.07,105.14,23715.0,102.5647,102.6818,102.5257,102.594,23715.0
2023-05-22 14:30:00,105.14,105.21,104.97,105.0,21398.0,102.594,102.6623,102.4281,102.4574,21398.0
2023-05-22 14:40:00,105.0,105.01,104.78,105.0,26402.0,102.4574,102.4671,102.2427,102.4574,26402.0
2023-05-22 14:50:00,105.01,105.16,104.92,104.99,22299.0,102.4671,102.6135,102.3793,102.4476,22299.0
2023-05-22 15:00:00,104.98,105.14,104.98,105.07,25818.0,102.4379,102.594,102.4379,102.5257,25818.0
2023-05-22 15:10:00,105.06,105.18,105.01,105.14,51757.0,102.5159,102.633,102.4671,102.594,51757.0
2023-05-22 15:20:00,105.16,105.16,104.95,105.06,37523.0,102.6135,102.6135,102.4086,102.5159,37523.0
2023-05-22 15:30:00,105.05,105.05,104.77,104.79,70119.0,102.5062,102.5062,102.2329,102.2525,70119.0
2023-05-22 15:40:00,104.79,104.85,104.62,104.63,62920.0,102.2525,102.311,102.0866,102.0963,62920.0
2023-05-22 15:50:00,104.62,104.69,104.5,104.62,233725.0,102.0866,102.1549,101.9695,102.0866,233725.0
2023-05-23 09:30:00,103.94,104.02,103.34,103.49,40469.0,101.423,101.5011,100.8376,100.9839,40469.0
2023-05-23 09:40:00,103.53,103.69,103.41,103.5,30184.0,101.023,101.1791,100.9059,100.9937,30184.0
2023-05-23 09:50:00,103.49,103.8,103.34,103.66,54907.0,100.9839,101.2864,100.8376,101.1498,54907.0
2023-05-23 10:00:00,103.65,103.93,103.65,103.88,18459.0,101.1401,101.4133,101.1401,101.3645,18459.0
2023-05-23 10:10:00,103.89,103.94,103.34,103.45,17975.0,101.3743,101.423,100.8376,100.9449,17975.0
2023-05-23 10:20:00,103.45,103.5,103.01,103.01,27549.0,100.9449,100.9937,100.5156,100.5156,27549.0
2023-05-23 10:30:00,103.01,103.31,103.01,103.25,25541.0,100.5156,100.8083,100.5156,100.7497,25541.0
2023-05-23 10:40:00,103.24,103.41,103.07,103.2,37450.0,100.74,100.9059,100.5741,100.701,37450.0
2023-05-23 10:50:00,103.2,103.28,103.06,103.07,12381.0,100.701,100.779,100.5643,100.5741,12381.0
2023-05-23 11:00:00,103.09,103.14,102.93,102.93,34005.0,100.5936,100.6424,100.4375,100.4375,34005.0
2023-05-23 11:10:00,102.89,103.01,102.85,102.88,15797.0,100.3985,100.5156,100.3594,100.3887,15797.0
2023-05-23 11:20:00,102.9,103.07,102.81,103.04,23176.0,100.4082,100.5741,100.3204,100.5448,23176.0
2023-05-23 11:30:00,103.06,103.14,102.91,102.95,15477.0,100.5643,100.6424,100.418,100.457,15477.0
2023-05-23 11:40:00,102.94,103.0,102.88,102.94,9249.0,100.4473,100.5058,100.3887,100.4473,9249.0
2023-05-23 11:50:00,102.93,102.93,102.66,102.7,12748.0,100.4375,100.4375,100.174,100.2131,12748.0
2023-05-23 12:00:00,102.7,102.8,102.65,102.67,17748.0,100.2131,100.3106,100.1643,100.1838,17748.0
2023-05-23 12:10:00,102.69,102.72,102.44,102.46,29504.0,100.2033,100.2326,99.9594,99.9789,29504.0
2023-05-23 12:20:00,102.45,102.47,102.15,102.26,23178.0,99.9691,99.9886,99.6764,99.7837,23178.0
2023-05-23 12:30:00,102.26,102.34,102.14,102.23,32670.0,99.7837,99.8618,99.6666,99.7544,32670.0
2023-05-23 12:40:00,102.24,102.31,102.18,102.25,14271.0,99.7642,99.8325,99.7057,99.774,14271.0
2023-05-23 12:50:00,102.25,102.27,102.1,102.23,14834.0,99.774,99.7935,99.6276,99.7544,14834.0
2023-05-23 13:00:00,102.25,102.31,102.16,102.22,30256.0,99.774,99.8325,99.6861,99.7447,30256.0
2023-05-23 13:10:00,102.24,102.31,102.18,102.25,13852.0,99.7642,99.8325,99.7057,99.774,13852.0
2023-05-23 13:20:00,102.26,102.26,102.0,102.03,23105.0,99.7837,99.7837,99.53,99.5593,23105.0
2023-05-23 13:30:00,102.0,102.09,101.87,102.09,25270.0,99.53,99.6178,99.4032,99.6178,25270.0
2023-05-23 13:40:00,102.09,102.23,102.07,102.09,51906.0,99.6178,99.7544,99.5983,99.6178,51906.0
2023-05-23 13:50:00,102.07,102.12,101.96,102.1,30083.0,99.5983,99.6471,99.491,99.6276,30083.0
2023-05-23 14:00:00,102.09,102.36,102.09,102.2,27783.0,99.6178,99.8813,99.6178,99.7252,27783.0
2023-05-23 14:10:00,102.2,102.2,101.91,102.03,26945.0,99.7252,99.7252,99.4422,99.5593,26945.0
2023-05-23 14:20:00,102.0,102.04,101.84,101.97,26165.0,99.53,99.569,99.3739,99.5007,26165.0
2023-05-23 14:30:00,101.96,102.06,101.93,102.01,24525.0,99.491,99.5886,99.4617,99.5398,24525.0
2023-05-23 14:40:00,102.0,102.05,101.92,102.03,21078.0,99.53,99.5788,99.452,99.5593,21078.0
2023-05-23 14:50:00,102.03,102.22,102.03,102.19,33182.0,99.5593,99.7447,99.5593,99.7154,33182.0
2023-05-23 15:00:00,102.2,102.27,101.98,102.11,21542.0,99.7252,99.7935,99.5105,99.6374,21542.0
2023-05-23 15:10:00,102.15,102.2,101.82,101.83,34163.0,99.6764,99.7252,99.3544,99.3641,34163.0
2023-05-23 15:20:00,101.83,102.18,101.83,102.05,41687.0,99.3641,99.7057,99.3641,99.5788,41687.0
2023-05-23 15:30:00,102.05,102.06,101.9,101.95,51088.0,99.5788,99.5886,99.4324,99.4812,51088.0
2023-05-23 15:40:00,101.95,102.14,101.93,102.03,89658.0,99.4812,99.6666,99.4617,99.5593,89658.0
2023-05-23 15:50:00,102.02,102.03,101.75,101.9,372164.0,99.5495,99.5593,99.2861,99.4324,372164.0
2023-05-24 09:30:00,102.69,103.0,101.98,102.46,44904.0,100.2033,100.5058,99.5105,99.9789,44904.0
2023-05-24 09:40:00,102.52,102.94,102.47,102.77,45624.0,100.0374,100.4473,99.9886,100.2814,45624.0
2023-05-24 09:50:00,102.77,103.0,102.62,102.89,41449.0,100.2814,100.5058,100.135,100.3985,41449.0
2023-05-24 10:00:00,102.89,102.91,102.39,102.48,51698.0,100.3985,100.418,99.9106,99.9984,51698.0
2023-05-24 10:10:00,102.5,103.44,102.5,103.21,51977.0,100.0179,100.9351,100.0179,100.7107,51977.0
2023-05-24 10:20:00,103.17,103.19,102.85,103.05,33832.0,100.6717,100.6912,100.3594,100.5546,33832.0
2023-05-24 10:30:00,103.05,103.46,103.04,103.45,17072.0,100.5546,100.9547,100.5448,100.9449,17072.0
2023-05-24 10:40:00,103.47,103.49,103.1,103.14,27576.0,100.9644,100.9839,100.6034,100.6424,27576.0
2023-05-24 10:50:00,103.13,103.2,102.98,103.15,33972.0,100.6327,100.701,100.4863,100.6522,33972.0
2023-05-24 11:00:00,103.19,103.24,102.94,103.0,51395.0,100.6912,100.74,100.4473,100.5058,51395.0
2023-05-24 11:10:00,102.99,103.14,102.81,103.13,39721.0,100.496,100.6424,100.3204,100.6327,39721.0
2023-05-24 11:20:00,103.2,103.39,103.11,103.12,19246.0,100.701,100.8864,100.6131,100.6229,19246.0
2023-05-24 11:30:00,103.09,103.17,102.79,102.81,28410.0,100.5936,100.6717,100.3009,100.3204,28410.0
2023-05-24 11:40:00,102.81,103.0,102.65,102.75,24388.0,100.3204,100.5058,100.1643,100.2619,24388.0
2023-05-24 11:50:00,102.78,102.91,102.6,102.76,28319.0,100.2911,100.418,100.1155,100.2716,28319.0
2023-05-24 12:00:00,102.79,102.8,102.44,102.45,48585.0,100.3009,100.3106,99.9594,99.9691,48585.0
2023-05-24 12:10:00,102.44,102.46,102.23,102.34,27856.0,99.9594,99.9789,99.7544,99.8618,27856.0
2023-05-24 12:20:00,102.34,102.48,102.16,102.16,21951.0,99.8618,99.9984,99.6861,99.6861,21951.0
2023-05-24 12:30:00,102.17,102.57,102.15,102.57,16564.0,99.6959,100.0862,99.6764,100.0862,16564.0
2023-05-24 12:40:00,102.52,102.66,102.3,102.3,11548.0,100.0374,100.174,99.8228,99.8228,11548.0
2023-05-24 12:50:00,102.3,102.35,102.24,102.25,21725.0,99.8228,99.8715,99.7642,99.774,21725.0
2023-05-24 13:00:00,102.25,102.27,102.05,102.13,20546.0,99.774,99.7935,99.5788,99.6569,20546.0
2023-05-24 13:10:00,102.15,102.18,101.93,101.98,20430.0,99.6764,99.7057,99.4617,99.5105,20430.0
2023-05-24 13:20:00,102.0,102.12,101.99,102.04,17226.0,99.53,99.6471,99.5203,99.569,17226.0
2023-05-24 13:30:00,102.02,102.35,101.95,102.26,19888.0,99.5495,99.8715,99.4812,99.7837,19888.0
2023-05-24 13:40:00,102.27,102.39,102.15,102.16,33401.0,99.7935,99.9106,99.6764,99.6861,33401.0
2023-05-24 13:50:00,102.18,102.36,102.17,102.27,14648.0,99.7057,99.8813,99.6959,99.7935,14648.0
2023-05-24 14:00:00,102.27,102.33,102.1,102.1,10153.0,99.7935,99.852,99.6276,99.6276,10153.0
2023-05-24 14:10:00,102.13,102.15,101.92,101.96,20952.0,99.6569,99.6764,99.452,99.491,20952.0
2023-05-24 14:20:00,101.94,102.03,101.9,102.0,19928.0,99.4715,99.5593,99.4324,99.53,19928.0
2023-05-24 14:30:00,101.97,102.07,101.93,102.0,31544.0,99.5007,99.5983,99.4617,99.53,31544.0
2023-05-24 14:40:00,102.0,102.03,101.92,101.93,27919.0,99.53,99.5593,99.452,99.4617,27919.0
2023-05-24 14:50:00,101.96,102.03,101.9,101.96,39990.0,99.491,99.5593,99.4324,99.491,39990.0
2023-05-24 15:00:00,101.96,101.99,101.81,101.85,19865.0,99.491,99.5203,99.3446,99.3836,19865.0
2023-05-24 15:10:00,101.85,102.03,101.79,101.97,36711.0,99.3836,99.5593,99.3251,99.5007,36711.0
2023-05-24 15:20:00,101.98,102.15,101.93,102.01,66037.0,99.5105,99.6764,99.4617,99.5398,66037.0
2023-05-24 15:30:00,102.03,102.16,101.89,101.98,54097.0,99.5593,99.6861,99.4227,99.5105,54097.0
2023-05-24 15:40:00,101.98,102.01,101.57,101.6,63361.0,99.5105,99.5398,99.1104,99.1397,63361.0
2023-05-24 15:50:00,101.61,101.63,101.37,101.48,196296.0,99.1495,99.169,98.9153,99.0226,196296.0
2023-05-25 09:30:00,101.87,103.42,101.53,103.3,125403.0,99.4032,100.9156,99.0714,100.7985,125403.0
2023-05-25 09:40:00,103.35,104.14,102.99,103.69,74855.0,100.8473,101.6182,100.496,101.1791,74855.0
2023-05-25 09:50:00,103.68,103.81,102.87,103.07,34943.0,101.1693,101.2962,100.379,100.5741,34943.0
2023-05-25 10:00:00,102.99,103.25,102.67,102.84,69151.0,100.496,100.7497,100.1838,100.3497,69151.0
2023-05-25 10:10:00,102.83,102.83,102.3,102.33,65170.0,100.3399,100.3399,99.8228,99.852,65170.0
2023-05-25 10:20:00,102.36,102.69,102.2,102.54,34050.0,99.8813,100.2033,99.7252,100.0569,34050.0
2023-05-25 10:30:00,102.59,102.63,102.35,102.54,39268.0,100.1057,100.1448,99.8715,100.0569,39268.0
2023-05-25 10:40:00,102.61,102.87,102.4,102.44,38740.0,100.1252,100.379,99.9203,99.9594,38740.0
2023-05-25 10:50:00,102.48,103.07,102.46,103.04,58224.0,99.9984,100.5741,99.9789,100.5448,58224.0
2023-05-25 11:00:00,103.05,103.25,102.99,103.01,61264.0,100.5546,100.7497,100.496,100.5156,61264.0
2023-05-25 11:10:00,103.0,103.11,102.82,102.94,47152.0,100.5058,100.6131,100.3302,100.4473,47152.0
2023-05-25 11:20:00,102.92,103.03,102.79,102.95,65495.0,100.4277,100.5351,100.3009,100.457,65495.0
2023-05-25 11:30:00,102.93,102.97,101.79,101.86,80184.0,100.4375,100.4765,99.3251,99.3934,80184.0
2023-05-25 11:40:00,101.92,102.1,101.78,101.97,34118.0,99.452,99.6276,99.3153,99.5007,34118.0
2023-05-25 11:50:00,101.99,102.25,101.89,102.2,25330.0,99.5203,99.774,99.4227,99.7252,25330.0
2023-05-25 12:00:00,102.23,102.73,102.23,102.73,23388.0,99.7544,100.2423,99.7544,100.2423,23388.0
2023-05-25 12:10:00,102.78,102.95,102.69,102.86,29560.0,100.2911,100.457,100.2033,100.3692,29560.0
2023-05-25 12:20:00,102.85,102.88,102.59,102.68,26418.0,100.3594,100.3887,100.1057,100.1936,26418.0
2023-05-25 12:30:00,102.73,102.96,102.61,102.87,31847.0,100.2423,100.4668,100.1252,100.379,31847.0
2023-05-25 12:40:00,102.86,102.93,102.68,102.76,16677.0,100.3692,100.4375,100.1936,100.2716,16677.0
2023-05-25 12:50:00,102.77,102.77,102.41,102.46,18636.0,100.2814,100.2814,99.9301,99.9789,18636.0
2023-05-25 13:00:00,102.46,102.49,102.11,102.14,17274.0,99.9789,100.0082,99.6374,99.6666,17274.0
2023-05-25 13:10:00,102.15,102.49,102.01,102.49,51615.0,99.6764,100.0082,99.5398,100.0082,51615.0
2023-05-25 13:20:00,102.51,102.92,102.5,102.78,28687.0,100.0277,100.4277,100.0179,100.2911,28687.0
2023-05-25 13:30:00,102.79,102.89,102.7,102.75,18642.0,100.3009,100.3985,100.2131,100.2619,18642.0
2023-05-25 13:40:00,102.82,102.86,102.51,102.67,14160.0,100.3302,100.3692,100.0277,100.1838,14160.0
2023-05-25 13:50:00,102.72,102.79,102.6,102.65,16036.0,100.2326,100.3009,100.1155,100.1643,16036.0
2023-05-25 14:00:00,102.65,102.98,102.65,102.69,17283.0,100.1643,100.4863,100.1643,100.2033,17283.0
2023-05-25 14:10:00,102.72,102.87,102.69,102.81,30187.0,100.2326,100.379,100.2033,100.3204,30187.0
2023-05-25 14:20:00,102.8,102.8,102.69,102.74,20531.0,100.3106,100.3106,100.2033,100.2521,20531.0
2023-05-25 14:30:00,102.76,102.81,102.46,102.46,22558.0,100.2716,100.3204,99.9789,99.9789,22558.0
2023-05-25 14:40:00,102.48,102.58,102.18,102.23,19098.0,99.9984,100.096,99.7057,99.7544,19098.0
2023-05-25 14:50:00,102.25,102.4,102.21,102.4,15084.0,99.774,99.9203,99.7349,99.9203,15084.0
2023-05-25 15:00:00,102.4,102.47,102.22,102.23,29799.0,99.9203,99.9886,99.7447,99.7544,29799.0
2023-05-25 15:10:00,102.26,102.4,102.09,102.12,27409.0,99.7837,99.9203,99.6178,99.6471,27409.0
2023-05-25 15:20:00,102.09,102.31,102.03,102.26,35137.0,99.6178,99.8325,99.5593,99.7837,35137.0
2023-05-25 15:30:00,102.26,102.38,102.21,102.31,50752.0,99.7837,99.9008,99.7349,99.8325,50752.0
2023-05-25 15:40:00,102.29,102.51,102.24,102.4,79548.0,99.813,100.0277,99.7642,99.9203,79548.0
2023-05-25 15:50:00,102.4,102.45,102.26,102.37,209932.0,99.9203,99.9691,99.7837,99.8911,209932.0
2023-05-26 09:30:00,102.57,102.96,102.15,102.9,56947.0,100.0862,100.4668,99.6764,100.4082,56947.0
2023-05-26 09:40:00,102.9,103.32,102.82,102.83,21426.0,100.4082,100.8181,100.3302,100.3399,21426.0
2023-05-26 09:50:00,102.81,102.86,102.48,102.65,26024.0,100.3204,100.3692,99.9984,100.1643,26024.0
2023-05-26 10:00:00,102.65,102.8,102.41,102.48,48255.0,100.1643,100.3106,99.9301,99.9984,48255.0
2023-05-26 10:10:00,102.47,102.53,102.26,102.44,42933.0,99.9886,100.0472,99.7837,99.9594,42933.0
2023-05-26 10:20:00,102.44,102.64,102.28,102.62,51937.0,99.9594,100.1545,99.8032,100.135,51937.0
2023-05-26 10:30:00,102.64,102.77,102.5,102.76,76630.0,100.1545,100.2814,100.0179,100.2716,76630.0
2023-05-26 10:40:00,102.76,103.06,102.75,102.94,50224.0,100.2716,100.5643,100.2619,100.4473,50224.0
2023-05-26 10:50:00,102.99,103.09,102.87,103.09,15167.0,100.496,100.5936,100.379,100.5936,15167.0
2023-05-26 11:00:00,103.09,103.18,102.88,102.93,19152.0,100.5936,100.6814,100.3887,100.4375,19152.0
2023-05-26 11:10:00,102.89,103.03,102.84,102.95,15380.0,100.3985,100.5351,100.3497,100.457,15380.0
2023-05-26 11:20:00,102.97,103.01,102.82,102.89,12101.0,100.4765,100.5156,100.3302,100.3985,12101.0
2023-05-26 11:30:00,102.91,103.09,102.84,103.07,36405.0,100.418,100.5936,100.3497,100.5741,36405.0
2023-05-26 11:40:00,103.09,103.31,103.08,103.27,18492.0,100.5936,100.8083,100.5839,100.7693,18492.0
2023-05-26 11:50:00,103.25,103.3,103.1,103.25,16485.0,100.7497,100.7985,100.6034,100.7497,16485.0
2023-05-26 12:00:00,103.23,103.55,103.18,103.46,15662.0,100.7302,101.0425,100.6814,100.9547,15662.0
2023-05-26 12:10:00,103.46,103.53,103.29,103.47,28761.0,100.9547,101.023,100.7888,100.9644,28761.0
2023-05-26 12:20:00,103.54,103.77,103.53,103.77,20944.0,101.0327,101.2572,101.023,101.2572,20944.0
2023-05-26 12:30:00,103.76,103.81,103.62,103.63,18064.0,101.2474,101.2962,101.1108,101.1205,18064.0
2023-05-26 12:40:00,103.59,103.65,103.4,103.43,21783.0,101.0815,101.1401,100.8961,100.9254,21783.0
2023-05-26 12:50:00,103.42,103.55,103.37,103.39,29437.0,100.9156,101.0425,100.8668,100.8864,29437.0
2023-05-26 13:00:00,103.39,103.48,103.33,103.37,17995.0,100.8864,100.9742,100.8278,100.8668,17995.0
2023-05-26 13:10:00,103.37,103.64,103.35,103.64,15207.0,100.8668,101.1303,100.8473,101.1303,15207.0
2023-05-26 13:20:00,103.65,103.83,103.58,103.73,18789.0,101.1401,101.3157,101.0718,101.2181,18789.0
2023-05-26 13:30:00,103.77,103.88,103.61,103.66,38389.0,101.2572,101.3645,101.101,101.1498,38389.0
2023-05-26 13:40:00,103.65,103.65,103.34,103.42,22999.0,101.1401,101.1401,100.8376,100.9156,22999.0
2023-05-26 13:50:00,103.43,103.46,103.27,103.4,14996.0,100.9254,100.9547,100.7693,100.8961,14996.0
2023-05-26 14:00:00,103.42,103.47,103.36,103.38,17598.0,100.9156,100.9644,100.8571,100.8766,17598.0
2023-05-26 14:10:00,103.38,103.51,103.35,103.41,21441.0,100.8766,101.0035,100.8473,100.9059,21441.0
2023-05-26 14:20:00,103.37,103.37,103.17,103.21,12102.0,100.8668,100.8668,100.6717,100.7107,12102.0
2023-05-26 14:30:00,103.2,103.44,103.2,103.4,14813.0,100.701,100.9351,100.701,100.8961,14813.0
2023-05-26 14:40:00,103.41,103.56,103.39,103.5,12606.0,100.9059,101.0522,100.8864,100.9937,12606.0
2023-05-26 14:50:00,103.5,103.52,103.39,103.42,17246.0,100.9937,101.0132,100.8864,100.9156,17246.0
2023-05-26 15:00:00,103.42,103.5,103.37,103.44,33493.0,100.9156,100.9937,100.8668,100.9351,33493.0
2023-05-26 15:10:00,103.45,103.48,103.29,103.29,34086.0,100.9449,100.9742,100.7888,100.7888,34086.0
2023-05-26 15:20:00,103.29,103.41,103.23,103.36,33981.0,100.7888,100.9059,100.7302,100.8571,33981.0
2023-05-26 15:30:00,103.37,103.43,103.24,103.24,40507.0,100.8668,100.9254,100.74,100.74,40507.0
2023-05-26 15:40:00,103.26,103.43,103.22,103.37,53199.0,100.7595,100.9254,100.7205,100.8668,53199.0
2023-05-26 15:50:00,103.36,103.51,103.22,103.36,198925.0,100.8571,101.0035,100.7205,100.8571,198925.0
2023-05-30 09:30:00,103.37,104.0,103.08,103.44,67408.0,100.8668,101.4816,100.5839,100.9351,67408.0
2023-05-30 09:40:00,103.44,103.44,102.42,102.48,21058.0,100.9351,100.9351,99.9398,99.9984,21058.0
2023-05-30 09:50:00,102.48,102.82,102.48,102.79,20486.0,99.9984,100.3302,99.9984,100.3009,20486.0
2023-05-30 10:00:00,102.76,103.0,102.64,102.95,69880.0,100.2716,100.5058,100.1545,100.457,69880.0
2023-05-30 10:10:00,102.9,103.18,102.75,103.1,61894.0,100.4082,100.6814,100.2619,100.6034,61894.0
2023-05-30 10:20:00,103.13,103.19,102.69,102.85,42105.0,100.6327,100.6912,100.2033,100.3594,42105.0
2023-05-30 10:30:00,102.9,103.3,102.83,103.21,23707.0,100.4082,100.7985,100.3399,100.7107,23707.0
2023-05-30 10:40:00,103.23,103.48,103.07,103.16,30513.0,100.7302,100.9742,100.5741,100.6619,30513.0
2023-05-30 10:50:00,103.17,103.47,103.16,103.4,27049.0,100.6717,100.9644,100.6619,100.8961,27049.0
2023-05-30 11:00:00,103.4,103.54,103.15,103.19,19088.0,100.8961,101.0327,100.6522,100.6912,19088.0
2023-05-30 11:10:00,103.21,103.25,103.0,103.09,21532.0,100.7107,100.7497,100.5058,100.5936,21532.0
2023-05-30 11:20:00,103.08,103.19,103.0,103.18,18470.0,100.5839,100.6912,100.5058,100.6814,18470.0
2023-05-30 11:30:00,103.19,103.31,103.14,103.27,31044.0,100.6912,100.8083,100.6424,100.7693,31044.0
2023-05-30 11:40:00,103.28,103.3,103.02,103.05,20685.0,100.779,100.7985,100.5253,100.5546,20685.0
2023-05-30 11:50:00,103.02,103.18,103.02,103.18,20507.0,100.5253,100.6814,100.5253,100.6814,20507.0
2023-05-30 12:00:00,103.17,103.22,103.05,103.13,15802.0,100.6717,100.7205,100.5546,100.6327,15802.0
2023-05-30 12:10:00,103.15,103.27,103.14,103.26,20810.0,100.6522,100.7693,100.6424,100.7595,20810.0
2023-05-30 12:20:00,103.26,103.31,103.05,103.12,42538.0,100.7595,100.8083,100.5546,100.6229,42538.0
2023-05-30 12:30:00,103.1,103.24,103.0,103.03,17924.0,100.6034,100.74,100.5058,100.5351,17924.0
2023-05-30 12:40:00,103.0,103.05,102.84,102.97,16015.0,100.5058,100.5546,100.3497,100.4765,16015.0
2023-05-30 12:50:00,103.01,103.04,102.72,102.74,12846.0,100.5156,100.5448,100.2326,100.2521,12846.0
2023-05-30 13:00:00,102.74,102.84,102.43,102.45,35316.0,100.2521,100.3497,99.9496,99.9691,35316.0
2023-05-30 13:10:00,102.42,102.55,102.4,102.49,19692.0,99.9398,100.0667,99.9203,100.0082,19692.0
2023-05-30 13:20:00,102.47,102.5,102.19,102.27,23288.0,99.9886,100.0179,99.7154,99.7935,23288.0
2023-05-30 13:30:00,102.25,102.49,102.16,102.49,30830.0,99.774,100.0082,99.6861,100.0082,30830.0
2023-05-30 13:40:00,102.49,102.79,102.48,102.77,16004.0,100.0082,100.3009,99.9984,100.2814,16004.0
2023-05-30 13:50:00,102.77,102.77,102.65,102.72,12979.0,100.2814,100.2814,100.1643,100.2326,12979.0
2023-05-30 14:00:00,102.74,103.0,102.74,102.99,32570.0,100.2521,100.5058,100.2521,100.496,32570.0
2023-05-30 14:10:00,102.97,103.12,102.96,103.11,26448.0,100.4765,100.6229,100.4668,100.6131,26448.0
2023-05-30 14:20:00,103.09,103.15,102.9,102.94,29989.0,100.5936,100.6522,100.4082,100.4473,29989.0
2023-05-30 14:30:00,102.95,103.29,102.94,103.24,50989.0,100.457,100.7888,100.4473,100.74,50989.0
2023-05-30 14:40:00,103.21,103.29,103.12,103.12,18947.0,100.7107,100.7888,100.6229,100.6229,18947.0
2023-05-30 14:50:00,103.15,103.22,103.02,103.08,175970.0,100.6522,100.7205,100.5253,100.5839,175970.0
2023-05-30 15:00:00,103.07,103.09,102.92,103.0,18429.0,100.5741,100.5936,100.4277,100.5058,18429.0
2023-05-30 15:10:00,102.98,103.18,102.95,103.16,109219.0,100.4863,100.6814,100.457,100.6619,109219.0
2023-05-30 15:20:00,103.17,103.41,103.16,103.35,28785.0,100.6717,100.9059,100.6619,100.8473,28785.0
2023-05-30 15:30:00,103.36,103.37,103.13,103.24,35135.0,100.8571,100.8668,100.6327,100.74,35135.0
2023-05-30 15:40:00,103.24,103.41,103.18,103.4,52652.0,100.74,100.9059,100.6814,100.8961,52652.0
2023-05-30 15:50:00,103.38,103.38,103.16,103.3,279458.0,100.8766,100.8766,100.6619,100.7985,279458.0
2023-05-31 09:30:00,103.0,103.21,102.67,102.88,51798.0,100.5058,100.7107,100.1838,100.3887,51798.0
2023-05-31 09:40:00,102.81,102.91,102.2,102.4,98869.0,100.3204,100.418,99.7252,99.9203,98869.0
2023-05-31 09:50:00,102.39,102.62,102.38,102.5,27231.0,99.9106,100.135,99.9008,100.0179,27231.0
2023-05-31 10:00:00,102.54,102.54,102.2,102.3,83246.0,100.0569,100.0569,99.7252,99.8228,83246.0
2023-05-31 10:10:00,102.28,102.39,102.0,102.28,100634.0,99.8032,99.9106,99.53,99.8032,100634.0
2023-05-31 10:20:00,102.26,102.26,102.0,102.12,52653.0,99.7837,99.7837,99.53,99.6471,52653.0
2023-05-31 10:30:00,102.19,102.32,102.02,102.23,20158.0,99.7154,99.8423,99.5495,99.7544,20158.0
2023-05-31 10:40:00,102.26,102.79,102.26,102.72,21787.0,99.7837,100.3009,99.7837,100.2326,21787.0
2023-05-31 10:50:00,102.72,102.82,102.54,102.7,25319.0,100.2326,100.3302,100.0569,100.2131,25319.0
2023-05-31 11:00:00,102.77,102.8,102.39,102.41,11892.0,100.2814,100.3106,99.9106,99.9301,11892.0
2023-05-31 11:10:00,102.41,102.44,102.25,102.32,13675.0,99.9301,99.9594,99.774,99.8423,13675.0
2023-05-31 11:20:00,102.3,102.45,102.25,102.32,36017.0,99.8228,99.9691,99.774,99.8423,36017.0
2023-05-31 11:30:00,102.32,102.38,102.2,102.27,50743.0,99.8423,99.9008,99.7252,99.7935,50743.0
2023-05-31 11:40:00,102.27,102.52,102.26,102.47,27093.0,99.7935,100.0374,99.7837,99.9886,27093.0
2023-05-31 11:50:00,102.48,102.71,102.3,102.67,62908.0,99.9984,100.2228,99.8228,100.1838,62908.0
2023-05-31 12:00:00,102.7,102.79,102.59,102.67,15950.0,100.2131,100.3009,100.1057,100.1838,15950.0
2023-05-31 12:10:00,102.71,102.89,102.69,102.71,15821.0,100.2228,100.3985,100.2033,100.2228,15821.0
2023-05-31 12:20:00,102.72,102.85,102.63,102.84,14582.0,100.2326,100.3594,100.1448,100.3497,14582.0
2023-05-31 12:30:00,102.84,102.96,102.76,102.95,10316.0,100.3497,100.4668,100.2716,100.457,10316.0
2023-05-31 12:40:00,102.96,103.14,102.94,103.09,15951.0,100.4668,100.6424,100.4473,100.5936,15951.0
2023-05-31 12:50:00,103.08,103.08,102.85,103.08,15254.0,100.5839,100.5839,100.3594,100.5839,15254.0
2023-05-31 13:00:00,103.11,103.36,103.11,103.32,16966.0,100.6131,100.8571,100.6131,100.8181,16966.0
2023-05-31 13:10:00,103.36,103.37,103.16,103.16,9961.0,100.8571,100.8668,100.6619,100.6619,9961.0
2023-05-31 13:20:00,103.15,103.38,103.14,103.38,11648.0,100.6522,100.8766,100.6424,100.8766,11648.0
2023-05-31 13:30:00,103.4,103.45,103.23,103.36,17301.0,100.8961,100.9449,100.7302,100.8571,17301.0
2023-05-31 13:40:00,103.35,103.47,103.27,103.34,13893.0,100.8473,100.9644,100.7693,100.8376,13893.0
2023-05-31 13:50:00,103.36,103.44,103.33,103.4,13150.0,100.8571,100.9351,100.8278,100.8961,13150.0
2023-05-31 14:00:00,103.38,103.53,103.35,103.48,14058.0,100.8766,101.023,100.8473,100.9742,14058.0
2023-05-31 14:10:00,103.5,103.61,103.41,103.49,20273.0,100.9937,101.101,100.9059,100.9839,20273.0
2023-05-31 14:20:00,103.49,103.64,103.48,103.62,20804.0,100.9839,101.1303,100.9742,101.1108,20804.0
2023-05-31 14:30:00,103.62,103.7,103.57,103.65,24548.0,101.1108,101.1889,101.062,101.1401,24548.0
2023-05-31 14:40:00,103.66,103.9,103.59,103.8,39490.0,101.1498,101.384,101.0815,101.2864,39490.0
2023-05-31 14:50:00,103.8,103.85,103.59,103.77,42693.0,101.2864,101.3352,101.0815,101.2572,42693.0
2023-05-31 15:00:00,103.8,104.01,103.66,103.94,37664.0,101.2864,101.4913,101.1498,101.423,37664.0
2023-05-31 15:10:00,103.94,103.96,103.73,103.75,37402.0,101.423,101.4426,101.2181,101.2376,37402.0
2023-05-31 15:20:00,103.76,103.9,103.73,103.85,34736.0,101.2474,101.384,101.2181,101.3352,34736.0
2023-05-31 15:30:00,103.82,103.93,103.8,103.9,60638.0,101.3059,101.4133,101.2864,101.384,60638.0
2023-05-31 15:40:00,103.9,104.15,103.89,104.01,77098.0,101.384,101.628,101.3743,101.4913,77098.0
2023-05-31 15:50:00,103.98,103.99,103.43,103.64,463028.0,101.4621,101.4718,100.9254,101.1303,463028.0
2023-06-01 09:30:00,103.39,103.65,102.92,102.95,41528.0,100.8864,101.1401,100.4277,100.457,41528.0
2023-06-01 09:40:00,102.88,102.91,102.45,102.45,15826.0,100.3887,100.418,99.9691,99.9691,15826.0
2023-06-01 09:50:00,102.42,102.53,101.89,102.22,17929.0,99.9398,100.0472,99.4227,99.7447,17929.0
2023-06-01 10:00:00,102.2,102.28,101.68,101.88,34003.0,99.7252,99.8032,99.2178,99.4129,34003.0
2023-06-01 10:10:00,101.96,101.96,101.28,101.28,67397.0,99.491,99.491,98.8275,98.8275,67397.0
2023-06-01 10:20:00,101.28,101.61,101.22,101.61,37368.0,98.8275,99.1495,98.7689,99.1495,37368.0
2023-06-01 10:30:00,101.61,101.72,101.31,101.4,78789.0,99.1495,99.2568,98.8567,98.9445,78789.0
2023-06-01 10:40:00,101.42,102.0,101.41,101.86,47857.0,98.9641,99.53,98.9543,99.3934,47857.0
2023-06-01 10:50:00,101.9,102.18,101.79,101.88,40501.0,99.4324,99.7057,99.3251,99.4129,40501.0
2023-06-01 11:00:00,101.94,102.01,101.79,101.8,25188.0,99.4715,99.5398,99.3251,99.3349,25188.0
2023-06-01 11:10:00,101.75,102.26,101.74,102.16,24090.0,99.2861,99.7837,99.2763,99.6861,24090.0
2023-06-01 11:20:00,102.1,102.31,102.07,102.27,53419.0,99.6276,99.8325,99.5983,99.7935,53419.0
2023-06-01 11:30:00,102.29,102.3,101.89,101.92,25578.0,99.813,99.8228,99.4227,99.452,25578.0
2023-06-01 11:40:00,101.86,102.04,101.77,101.93,41556.0,99.3934,99.569,99.3056,99.4617,41556.0
2023-06-01 11:50:00,101.96,101.96,101.53,101.56,23039.0,99.491,99.491,99.0714,99.1007,23039.0
2023-06-01 12:00:00,101.56,101.56,101.24,101.24,25973.0,99.1007,99.1007,98.7884,98.7884,25973.0
2023-06-01 12:10:00,101.24,101.32,101.05,101.17,28138.0,98.7884,98.8665,98.603,98.7201,28138.0
2023-06-01 12:20:00,101.19,101.51,101.19,101.51,15009.0,98.7396,99.0519,98.7396,99.0519,15009.0
2023-06-01 12:30:00,101.52,101.64,101.34,101.42,23117.0,99.0616,99.1787,98.886,98.9641,23117.0
2023-06-01 12:40:00,101.42,101.58,101.35,101.46,30686.0,98.9641,99.1202,98.8958,99.0031,30686.0
2023-06-01 12:50:00,101.47,101.51,101.21,101.28,33989.0,99.0129,99.0519,98.7591,98.8275,33989.0
2023-06-01 13:00:00,101.3,101.46,101.2,101.27,23451.0,98.847,99.0031,98.7494,98.8177,23451.0
2023-06-01 13:10:00,101.31,101.51,101.3,101.37,29416.0,98.8567,99.0519,98.847,98.9153,29416.0
2023-06-01 13:20:00,101.38,101.54,101.17,101.31,16746.0,98.925,99.0812,98.7201,98.8567,16746.0
2023-06-01 13:30:00,101.32,101.51,101.19,101.44,19679.0,98.8665,99.0519,98.7396,98.9836,19679.0
2023-06-01 13:40:00,101.43,101.57,101.4,101.53,34431.0,98.9738,99.1104,98.9445,99.0714,34431.0
2023-06-01 13:50:00,101.54,101.7,101.52,101.59,42528.0,99.0812,99.2373,99.0616,99.1299,42528.0
2023-06-01 14:00:00,101.59,101.6,101.38,101.6,29479.0,99.1299,99.1397,98.925,99.1397,29479.0
2023-06-01 14:10:00,101.64,101.9,101.61,101.74,11514.0,99.1787,99.4324,99.1495,99.2763,11514.0
2023-06-01 14:20:00,101.75,101.82,101.59,101.59,18028.0,99.2861,99.3544,99.1299,99.1299,18028.0
2023-06-01 14:30:00,101.59,101.62,101.28,101.28,31817.0,99.1299,99.1592,98.8275,98.8275,31817.0
2023-06-01 14:40:00,101.27,101.33,101.0,101.01,42441.0,98.8177,98.8762,98.5542,98.564,42441.0
2023-06-01 14:50:00,101.01,101.16,101.0,101.14,46284.0,98.564,98.7104,98.5542,98.6908,46284.0
2023-06-01 15:00:00,101.15,101.25,101.05,101.23,39208.0,98.7006,98.7982,98.603,98.7787,39208.0
2023-06-01 15:10:00,101.29,101.6,101.28,101.42,22618.0,98.8372,99.1397,98.8275,98.9641,22618.0
2023-06-01 15:20:00,101.44,101.46,101.33,101.39,38093.0,98.9836,99.0031,98.8762,98.9348,38093.0
2023-06-01 15:30:00,101.4,101.41,100.72,100.72,59171.0,98.9445,98.9543,98.281,98.281,59171.0
2023-06-01 15:40:00,100.74,101.02,100.66,100.98,64118.0,98.3005,98.5737,98.2225,98.5347,64118.0
2023-06-01 15:50:00,100.94,100.99,100.78,100.9,171351.0,98.4957,98.5445,98.3396,98.4567,171351.0
2023-06-02 09:30:00,101.5,102.6,101.5,102.13,41470.0,99.0421,100.1155,99.0421,99.6569,41470.0
2023-06-02 09:40:00,102.16,102.9,102.16,102.55,35006.0,99.6861,100.4082,99.6861,100.0667,35006.0
2023-06-02 09:50:00,102.59,102.61,101.8,101.84,31009.0,100.1057,100.1252,99.3349,99.3739,31009.0
2023-06-02 10:00:00,101.88,101.94,101.55,101.61,45361.0,99.4129,99.4715,99.0909,99.1495,45361.0
2023-06-02 10:10:00,101.62,101.65,101.15,101.18,42889.0,99.1592,99.1885,98.7006,98.7299,42889.0
2023-06-02 10:20:00,101.18,101.26,100.99,101.25,47172.0,98.7299,98.8079,98.5445,98.7982,47172.0
2023-06-02 10:30:00,101.25,101.39,101.12,101.36,31463.0,98.7982,98.9348,98.6713,98.9055,31463.0
2023-06-02 10:40:00,101.36,101.43,101.27,101.33,24245.0,98.9055,98.9738,98.8177,98.8762,24245.0
2023-06-02 10:50:00,101.32,101.52,101.13,101.31,36218.0,98.8665,99.0616,98.6811,98.8567,36218.0
2023-06-02 11:00:00,101.27,101.82,101.27,101.73,23557.0,98.8177,99.3544,98.8177,99.2666,23557.0
2023-06-02 11:10:00,101.76,101.93,101.72,101.81,31056.0,99.2958,99.4617,99.2568,99.3446,31056.0
2023-06-02 11:20:00,101.85,101.91,101.72,101.78,16303.0,99.3836,99.4422,99.2568,99.3153,16303.0
2023-06-02 11:30:00,101.8,101.87,101.71,101.87,21620.0,99.3349,99.4032,99.247,99.4032,21620.0
2023-06-02 11:40:00,101.89,101.92,101.74,101.75,18193.0,99.4227,99.452,99.2763,99.2861,18193.0
2023-06-02 11:50:00,101.77,101.91,101.69,101.84,14629.0,99.3056,99.4422,99.2275,99.3739,14629.0
2023-06-02 12:00:00,101.88,101.96,101.79,101.79,16359.0,99.4129,99.491,99.3251,99.3251,16359.0
2023-06-02 12:10:00,101.8,101.97,101.77,101.8,17235.0,99.3349,99.5007,99.3056,99.3349,17235.0
2023-06-02 12:20:00,101.8,102.06,101.8,102.05,14213.0,99.3349,99.5886,99.3349,99.5788,14213.0
2023-06-02 12:30:00,102.07,102.15,101.97,101.98,24931.0,99.5983,99.6764,99.5007,99.5105,24931.0
2023-06-02 12:40:00,102.0,102.08,101.92,102.03,20676.0,99.53,99.6081,99.452,99.5593,20676.0
2023-06-02 12:50:00,102.05,102.13,101.98,102.11,13985.0,99.5788,99.6569,99.5105,99.6374,13985.0
2023-06-02 13:00:00,102.13,102.34,102.09,102.26,17845.0,99.6569,99.8618,99.6178,99.7837,17845.0
2023-06-02 13:10:00,102.26,102.41,102.2,102.38,15739.0,99.7837,99.9301,99.7252,99.9008,15739.0
2023-06-02 13:20:00,102.38,102.5,102.35,102.43,15205.0,99.9008,100.0179,99.8715,99.9496,15205.0
2023-06-02 13:30:00,102.47,102.55,102.38,102.46,21429.0,99.9886,100.0667,99.9008,99.9789,21429.0
2023-06-02 13:40:00,102.45,102.56,102.36,102.49,15272.0,99.9691,100.0765,99.8813,100.0082,15272.0
2023-06-02 13:50:00,102.48,102.62,102.42,102.59,17301.0,99.9984,100.135,99.9398,100.1057,17301.0
2023-06-02 14:00:00,102.65,102.87,102.59,102.75,12843.0,100.1643,100.379,100.1057,100.2619,12843.0
2023-06-02 14:10:00,102.78,102.81,102.62,102.7,31053.0,100.2911,100.3204,100.135,100.2131,31053.0
2023-06-02 14:20:00,102.73,102.9,102.71,102.85,17729.0,100.2423,100.4082,100.2228,100.3594,17729.0
2023-06-02 14:30:00,102.82,103.01,102.81,102.95,16171.0,100.3302,100.5156,100.3204,100.457,16171.0
2023-06-02 14:40:00,102.95,103.01,102.89,102.95,10788.0,100.457,100.5156,100.3985,100.457,10788.0
2023-06-02 14:50:00,102.95,103.02,102.91,103.0,12084.0,100.457,100.5253,100.418,100.5058,12084.0
2023-06-02 15:00:00,102.98,103.21,102.95,103.19,22633.0,100.4863,100.7107,100.457,100.6912,22633.0
2023-06-02 15:10:00,103.19,103.36,103.12,103.27,49214.0,100.6912,100.8571,100.6229,100.7693,49214.0
2023-06-02 15:20:00,103.28,103.31,103.18,103.19,21489.0,100.779,100.8083,100.6814,100.6912,21489.0
2023-06-02 15:30:00,103.2,103.38,103.15,103.25,50387.0,100.701,100.8766,100.6522,100.7497,50387.0
2023-06-02 15:40:00,103.23,103.46,103.23,103.34,56234.0,100.7302,100.9547,100.7302,100.8376,56234.0
2023-06-02 15:50:00,103.33,103.4,103.15,103.31,174728.0,100.8278,100.8961,100.6522,100.8083,174728.0
2023-06-05 09:30:00,103.32,103.65,102.74,103.64,47634.0,101.1456,101.4687,100.5778,101.4589,47634.0
2023-06-05 09:40:00,103.58,104.18,103.46,104.1,22225.0,101.4002,101.9875,101.2827,101.9092,22225.0
2023-06-05 09:50:00,104.11,104.17,103.8,104.11,33266.0,101.919,101.9778,101.6155,101.919,33266.0
2023-06-05 10:00:00,104.26,104.47,103.47,103.58,45721.0,102.0659,102.2714,101.2925,101.4002,45721.0
2023-06-05 10:10:00,103.61,103.9,103.34,103.83,20975.0,101.4295,101.7134,101.1652,101.6449,20975.0
2023-06-05 10:20:00,103.88,103.99,103.67,103.99,20016.0,101.6939,101.8015,101.4883,101.8015,20016.0
2023-06-05 10:30:00,103.98,104.02,103.72,103.72,41985.0,101.7917,101.8309,101.5372,101.5372,41985.0
2023-06-05 10:40:00,103.73,104.03,103.69,103.89,18962.0,101.547,101.8407,101.5079,101.7036,18962.0
2023-06-05 10:50:00,103.93,103.97,103.6,103.64,137025.0,101.7428,101.782,101.4197,101.4589,137025.0
2023-06-05 11:00:00,103.7,103.89,103.6,103.72,63279.0,101.5176,101.7036,101.4197,101.5372,63279.0
2023-06-05 11:10:00,103.72,103.73,103.42,103.44,30059.0,101.5372,101.547,101.2435,101.2631,30059.0
2023-06-05 11:20:00,103.43,103.94,103.4,103.93,18364.0,101.2533,101.7526,101.224,101.7428,18364.0
2023-06-05 11:30:00,103.91,104.02,103.75,103.82,105564.0,101.7232,101.8309,101.5666,101.6351,105564.0
2023-06-05 11:40:00,103.84,103.85,103.75,103.84,22146.0,101.6547,101.6645,101.5666,101.6547,22146.0
2023-06-05 11:50:00,103.77,103.84,103.74,103.76,12886.0,101.5862,101.6547,101.5568,101.5764,12886.0
2023-06-05 12:00:00,103.76,103.83,103.65,103.81,11690.0,101.5764,101.6449,101.4687,101.6253,11690.0
2023-06-05 12:10:00,103.81,104.05,103.78,103.88,19874.0,101.6253,101.8603,101.596,101.6939,19874.0
2023-06-05 12:20:00,103.89,103.91,103.75,103.84,13970.0,101.7036,101.7232,101.5666,101.6547,13970.0
2023-06-05 12:30:00,103.84,103.88,103.76,103.77,10174.0,101.6547,101.6939,101.5764,101.5862,10174.0
2023-06-05 12:40:00,103.79,103.87,103.69,103.86,10249.0,101.6057,101.6841,101.5079,101.6743,10249.0
2023-06-05 12:50:00,103.85,103.89,103.71,103.89,7716.0,101.6645,101.7036,101.5274,101.7036,7716.0
2023-06-05 13:00:00,103.89,103.91,103.78,103.86,15495.0,101.7036,101.7232,101.596,101.6743,15495.0
2023-06-05 13:10:00,103.88,103.88,103.64,103.69,8263.0,101.6939,101.6939,101.4589,101.5079,8263.0
2023-06-05 13:20:00,103.7,103.7,103.41,103.45,5659.0,101.5176,101.5176,101.2337,101.2729,5659.0
2023-06-05 13:30:00,103.45,103.52,103.37,103.51,9292.0,101.2729,101.3414,101.1946,101.3316,9292.0
2023-06-05 13:40:00,103.53,103.65,103.52,103.57,8282.0,101.3512,101.4687,101.3414,101.3904,8282.0
2023-06-05 13:50:00,103.56,103.7,103.5,103.59,7670.0,101.3806,101.5176,101.3219,101.41,7670.0
2023-06-05 14:00:00,103.63,103.63,103.45,103.53,8671.0,101.4491,101.4491,101.2729,101.3512,8671.0
2023-06-05 14:10:00,103.59,103.62,103.5,103.6,9449.0,101.41,101.4393,101.3219,101.4197,9449.0
2023-06-05 14:20:00,103.59,103.7,103.51,103.54,10086.0,101.41,101.5176,101.3316,101.361,10086.0
2023-06-05 14:30:00,103.51,103.52,103.27,103.28,12261.0,101.3316,101.3414,101.0967,101.1065,12261.0
2023-06-05 14:40:00,103.3,103.52,103.28,103.32,21835.0,101.1261,101.3414,101.1065,101.1456,21835.0
2023-06-05 14:50:00,103.32,103.38,103.17,103.26,21068.0,101.1456,101.2044,100.9988,101.0869,21068.0
2023-06-05 15:00:00,103.26,103.26,103.02,103.1,25439.0,101.0869,101.0869,100.852,100.9303,25439.0
2023-06-05 15:10:00,103.08,103.28,103.07,103.16,24946.0,100.9107,101.1065,100.9009,100.989,24946.0
2023-06-05 15:20:00,103.18,103.21,102.89,103.0,36042.0,101.0086,101.038,100.7247,100.8324,36042.0
2023-06-05 15:30:00,103.0,103.2,102.96,103.19,51250.0,100.8324,101.0282,100.7932,101.0184,51250.0
2023-06-05 15:40:00,103.17,103.25,102.94,102.97,64413.0,100.9988,101.0771,100.7736,100.803,64413.0
2023-06-05 15:50:00,102.99,103.23,102.85,103.1,185847.0,100.8226,101.0575,100.6855,100.9303,185847.0
2023-06-06 09:30:00,103.11,103.23,102.66,102.74,36864.0,100.9401,101.0575,100.4995,100.5778,36864.0
2023-06-06 09:40:00,102.76,103.21,102.74,102.98,21795.0,100.5974,101.038,100.5778,100.8128,21795.0
2023-06-06 09:50:00,102.93,103.07,102.74,103.02,12896.0,100.7638,100.9009,100.5778,100.852,12896.0
2023-06-06 10:00:00,103.05,103.15,102.73,102.78,110560.0,100.8813,100.9792,100.5681,100.617,110560.0
2023-06-06 10:10:00,102.76,103.01,102.76,102.81,19249.0,100.5974,100.8422,100.5974,100.6464,19249.0
2023-06-06 10:20:00,102.87,102.9,102.7,102.8,20475.0,100.7051,100.7345,100.5387,100.6366,20475.0
2023-06-06 10:30:00,102.8,103.13,102.79,103.13,43779.0,100.6366,100.9596,100.6268,100.9596,43779.0
2023-06-06 10:40:00,103.17,103.47,103.13,103.39,100174.0,100.9988,101.2925,100.9596,101.2142,100174.0
2023-06-06 10:50:00,103.4,103.47,103.26,103.26,20666.0,101.224,101.2925,101.0869,101.0869,20666.0
2023-06-06 11:00:00,103.28,103.47,103.27,103.4,19862.0,101.1065,101.2925,101.0967,101.224,19862.0
2023-06-06 11:10:00,103.38,103.5,103.34,103.36,17306.0,101.2044,101.3219,101.1652,101.1848,17306.0
2023-06-06 11:20:00,103.36,103.37,103.23,103.23,19807.0,101.1848,101.1946,101.0575,101.0575,19807.0
2023-06-06 11:30:00,103.23,103.3,103.13,103.26,29892.0,101.0575,101.1261,100.9596,101.0869,29892.0
2023-06-06 11:40:00,103.26,103.52,103.2,103.48,20656.0,101.0869,101.3414,101.0282,101.3023,20656.0
2023-06-06 11:50:00,103.42,103.49,103.37,103.41,8102.0,101.2435,101.3121,101.1946,101.2337,8102.0
2023-06-06 12:00:00,103.45,103.67,103.44,103.67,10658.0,101.2729,101.4883,101.2631,101.4883,10658.0
2023-06-06 12:10:00,103.75,104.18,103.66,104.18,14137.0,101.5666,101.9875,101.4785,101.9875,14137.0
2023-06-06 12:20:00,104.17,104.2,103.98,104.03,14942.0,101.9778,102.0071,101.7917,101.8407,14942.0
2023-06-06 12:30:00,104.01,104.01,103.71,103.75,17499.0,101.8211,101.8211,101.5274,101.5666,17499.0
2023-06-06 12:40:00,103.75,103.76,103.6,103.6,10871.0,101.5666,101.5764,101.4197,101.4197,10871.0
2023-06-06 12:50:00,103.61,103.64,103.4,103.42,30902.0,101.4295,101.4589,101.224,101.2435,30902.0
2023-06-06 13:00:00,103.42,103.54,103.42,103.51,18543.0,101.2435,101.361,101.2435,101.3316,18543.0
2023-06-06 13:10:00,103.53,103.57,103.42,103.43,21176.0,101.3512,101.3904,101.2435,101.2533,21176.0
2023-06-06 13:20:00,103.41,103.41,103.23,103.27,23594.0,101.2337,101.2337,101.0575,101.0967,23594.0
2023-06-06 13:30:00,103.27,103.32,103.07,103.29,51887.0,101.0967,101.1456,100.9009,101.1163,51887.0
2023-06-06 13:40:00,103.32,103.34,103.09,103.1,31942.0,101.1456,101.1652,100.9205,100.9303,31942.0
2023-06-06 13:50:00,103.12,103.23,103.11,103.16,46207.0,100.9498,101.0575,100.9401,100.989,46207.0
2023-06-06 14:00:00,103.18,103.25,103.06,103.21,15965.0,101.0086,101.0771,100.8911,101.038,15965.0
2023-06-06 14:10:00,103.21,103.54,103.21,103.54,35638.0,101.038,101.361,101.038,101.361,35638.0
2023-06-06 14:20:00,103.54,103.61,103.44,103.6,27872.0,101.361,101.4295,101.2631,101.4197,27872.0
2023-06-06 14:30:00,103.59,103.64,103.51,103.61,24633.0,101.41,101.4589,101.3316,101.4295,24633.0
2023-06-06 14:40:00,103.61,103.77,103.59,103.59,63853.0,101.4295,101.5862,101.41,101.41,63853.0
2023-06-06 14:50:00,103.58,103.6,103.52,103.56,26435.0,101.4002,101.4197,101.3414,101.3806,26435.0
2023-06-06 15:00:00,103.58,103.62,103.52,103.53,27276.0,101.4002,101.4393,101.3414,101.3512,27276.0
2023-06-06 15:10:00,103.53,103.58,103.48,103.52,33499.0,101.3512,101.4002,101.3023,101.3414,33499.0
2023-06-06 15:20:00,103.53,103.57,103.47,103.49,18267.0,101.3512,101.3904,101.2925,101.3121,18267.0
2023-06-06 15:30:00,103.5,103.56,103.46,103.5,40025.0,101.3219,101.3806,101.2827,101.3219,40025.0
2023-06-06 15:40:00,103.46,103.62,103.44,103.58,47451.0,101.2827,101.4393,101.2631,101.4002,47451.0
2023-06-06 15:50:00,103.59,103.74,103.57,103.65,154315.0,101.41,101.5568,101.3904,101.4687,154315.0
2023-06-07 09:30:00,103.67,104.07,103.37,103.64,36467.0,101.4883,101.8799,101.1946,101.4589,36467.0
2023-06-07 09:40:00,103.62,103.93,103.5,103.92,21173.0,101.4393,101.7428,101.3219,101.733,21173.0
2023-06-07 09:50:00,103.94,103.98,103.66,103.79,17707.0,101.7526,101.7917,101.4785,101.6057,17707.0
2023-06-07 10:00:00,103.79,103.94,103.45,103.82,39402.0,101.6057,101.7526,101.2729,101.6351,39402.0
2023-06-07 10:10:00,103.79,104.09,103.74,103.82,35774.0,101.6057,101.8994,101.5568,101.6351,35774.0
2023-06-07 10:20:00,103.79,103.84,103.62,103.77,19806.0,101.6057,101.6547,101.4393,101.5862,19806.0
2023-06-07 10:30:00,103.77,103.89,103.65,103.71,37366.0,101.5862,101.7036,101.4687,101.5274,37366.0
2023-06-07 10:40:00,103.7,103.74,103.35,103.52,23814.0,101.5176,101.5568,101.175,101.3414,23814.0
2023-06-07 10:50:00,103.47,103.47,103.16,103.24,12713.0,101.2925,101.2925,100.989,101.0673,12713.0
2023-06-07 11:00:00,103.24,103.24,102.68,102.86,12258.0,101.0673,101.0673,100.5191,100.6953,12258.0
2023-06-07 11:10:00,102.84,102.96,102.61,102.65,20862.0,100.6757,100.7932,100.4506,100.4897,20862.0
2023-06-07 11:20:00,102.65,102.73,102.5,102.66,13403.0,100.4897,100.5681,100.3429,100.4995,13403.0
2023-06-07 11:30:00,102.67,102.68,102.31,102.31,12378.0,100.5093,100.5191,100.1569,100.1569,12378.0
2023-06-07 11:40:00,102.31,102.31,101.9,101.9,20757.0,100.1569,100.1569,99.7555,99.7555,20757.0
2023-06-07 11:50:00,101.89,101.89,101.53,101.59,47203.0,99.7457,99.7457,99.3933,99.452,47203.0
2023-06-07 12:00:00,101.59,101.86,101.53,101.59,35770.0,99.452,99.7164,99.3933,99.452,35770.0
2023-06-07 12:10:00,101.62,101.87,101.6,101.78,21659.0,99.4814,99.7262,99.4618,99.638,21659.0
2023-06-07 12:20:00,101.76,102.11,101.75,101.96,27744.0,99.6185,99.9611,99.6087,99.8143,27744.0
2023-06-07 12:30:00,101.98,102.38,101.97,102.24,24817.0,99.8338,100.2254,99.824,100.0884,24817.0
2023-06-07 12:40:00,102.25,102.39,102.09,102.13,21195.0,100.0982,100.2352,99.9415,99.9807,21195.0
2023-06-07 12:50:00,102.15,102.16,101.93,102.06,12457.0,100.0003,100.0101,99.7849,99.9122,12457.0
2023-06-07 13:00:00,102.03,102.35,102.01,102.35,20968.0,99.8828,100.1961,99.8632,100.1961,20968.0
2023-06-07 13:10:00,102.35,102.45,102.06,102.06,21707.0,100.1961,100.2939,99.9122,99.9122,21707.0
2023-06-07 13:20:00,102.09,102.09,101.91,101.94,10775.0,99.9415,99.9415,99.7653,99.7947,10775.0
2023-06-07 13:30:00,101.95,102.17,101.93,102.02,20822.0,99.8045,100.0198,99.7849,99.873,20822.0
2023-06-07 13:40:00,102.03,102.2,102.03,102.16,17725.0,99.8828,100.0492,99.8828,100.0101,17725.0
2023-06-07 13:50:00,102.15,102.26,102.11,102.24,16462.0,100.0003,100.1079,99.9611,100.0884,16462.0
2023-06-07 14:00:00,102.23,102.25,102.07,102.08,13204.0,100.0786,100.0982,99.9219,99.9317,13204.0
2023-06-07 14:10:00,102.09,102.38,101.97,102.35,41348.0,99.9415,100.2254,99.824,100.1961,41348.0
2023-06-07 14:20:00,102.39,102.43,102.33,102.33,10681.0,100.2352,100.2744,100.1765,100.1765,10681.0
2023-06-07 14:30:00,102.33,102.5,102.21,102.44,170252.0,100.1765,100.3429,100.059,100.2842,170252.0
2023-06-07 14:40:00,102.44,102.5,102.37,102.38,18702.0,100.2842,100.3429,100.2156,100.2254,18702.0
2023-06-07 14:50:00,102.37,102.47,102.36,102.39,17883.0,100.2156,100.3135,100.2058,100.2352,17883.0
2023-06-07 15:00:00,102.38,102.45,102.24,102.32,15487.0,100.2254,100.2939,100.0884,100.1667,15487.0
2023-06-07 15:10:00,102.32,102.45,102.27,102.34,32393.0,100.1667,100.2939,100.1177,100.1863,32393.0
2023-06-07 15:20:00,102.34,102.49,102.23,102.34,43544.0,100.1863,100.3331,100.0786,100.1863,43544.0
2023-06-07 15:30:00,102.34,102.38,102.13,102.13,43798.0,100.1863,100.2254,99.9807,99.9807,43798.0
2023-06-07 15:40:00,102.15,102.35,102.08,102.33,60339.0,100.0003,100.1961,99.9317,100.1765,60339.0
2023-06-07 15:50:00,102.34,102.42,101.96,102.01,245785.0,100.1863,100.2646,99.8143,99.8632,245785.0
2023-06-08 09:30:00,101.99,102.35,101.95,102.19,34491.0,99.8436,100.1961,99.8045,100.0394,34491.0
2023-06-08 09:40:00,102.22,102.35,101.59,101.77,21709.0,100.0688,100.1961,99.452,99.6283,21709.0
2023-06-08 09:50:00,101.77,102.29,101.69,102.27,16030.0,99.6283,100.1373,99.5499,100.1177,16030.0
2023-06-08 10:00:00,102.23,102.36,101.98,102.28,19828.0,100.0786,100.2058,99.8338,100.1275,19828.0
2023-06-08 10:10:00,102.27,102.36,102.23,102.27,35844.0,100.1177,100.2058,100.0786,100.1177,35844.0
2023-06-08 10:20:00,102.26,102.43,102.21,102.3,29249.0,100.1079,100.2744,100.059,100.1471,29249.0
2023-06-08 10:30:00,102.32,102.42,102.23,102.29,26043.0,100.1667,100.2646,100.0786,100.1373,26043.0
2023-06-08 10:40:00,102.3,102.41,102.22,102.41,25188.0,100.1471,100.2548,100.0688,100.2548,25188.0
2023-06-08 10:50:00,102.42,102.46,102.2,102.2,20521.0,100.2646,100.3037,100.0492,100.0492,20521.0
2023-06-08 11:00:00,102.2,102.5,102.15,102.44,25300.0,100.0492,100.3429,100.0003,100.2842,25300.0
2023-06-08 11:10:00,102.45,102.45,102.28,102.39,25578.0,100.2939,100.2939,100.1275,100.2352,25578.0
2023-06-08 11:20:00,102.39,102.39,102.19,102.25,9038.0,100.2352,100.2352,100.0394,100.0982,9038.0
2023-06-08 11:30:00,102.28,102.43,102.26,102.39,18128.0,100.1275,100.2744,100.1079,100.2352,18128.0
2023-06-08 11:40:00,102.39,102.55,102.39,102.52,51186.0,100.2352,100.3918,100.2352,100.3625,51186.0
2023-06-08 11:50:00,102.5,102.53,102.36,102.39,11309.0,100.3429,100.3723,100.2058,100.2352,11309.0
2023-06-08 12:00:00,102.38,102.44,102.32,102.34,15173.0,100.2254,100.2842,100.1667,100.1863,15173.0
2023-06-08 12:10:00,102.35,102.42,102.34,102.41,16390.0,100.1961,100.2646,100.1863,100.2548,16390.0
2023-06-08 12:20:00,102.41,102.51,102.34,102.5,27544.0,100.2548,100.3527,100.1863,100.3429,27544.0
2023-06-08 12:30:00,102.5,102.58,102.39,102.41,40939.0,100.3429,100.4212,100.2352,100.2548,40939.0
2023-06-08 12:40:00,102.42,102.47,102.38,102.38,14454.0,100.2646,100.3135,100.2254,100.2254,14454.0
2023-06-08 12:50:00,102.36,102.43,102.36,102.37,16271.0,100.2058,100.2744,100.2058,100.2156,16271.0
2023-06-08 13:00:00,102.38,102.42,102.36,102.41,14608.0,100.2254,100.2646,100.2058,100.2548,14608.0
2023-06-08 13:10:00,102.42,102.54,102.38,102.54,13757.0,100.2646,100.3821,100.2254,100.3821,13757.0
2023-06-08 13:20:00,102.53,102.73,102.53,102.62,44736.0,100.3723,100.5681,100.3723,100.4604,44736.0
2023-06-08 13:30:00,102.61,102.77,102.6,102.7,14375.0,100.4506,100.6072,100.4408,100.5387,14375.0
2023-06-08 13:40:00,102.7,102.75,102.61,102.67,28657.0,100.5387,100.5876,100.4506,100.5093,28657.0
2023-06-08 13:50:00,102.68,102.74,102.62,102.73,13993.0,100.5191,100.5778,100.4604,100.5681,13993.0
2023-06-08 14:00:00,102.73,103.04,102.72,103.01,28146.0,100.5681,100.8715,100.5583,100.8422,28146.0
2023-06-08 14:10:00,103.0,103.0,102.77,102.84,23604.0,100.8324,100.8324,100.6072,100.6757,23604.0
2023-06-08 14:20:00,102.85,102.96,102.85,102.9,13746.0,100.6855,100.7932,100.6855,100.7345,13746.0
2023-06-08 14:30:00,102.91,102.96,102.89,102.92,16551.0,100.7443,100.7932,100.7247,100.7541,16551.0
2023-06-08 14:40:00,102.91,103.0,102.9,102.97,19816.0,100.7443,100.8324,100.7345,100.803,19816.0
2023-06-08 14:50:00,102.97,103.05,102.93,103.04,18384.0,100.803,100.8813,100.7638,100.8715,18384.0
2023-06-08 15:00:00,103.05,103.2,103.01,103.17,33283.0,100.8813,101.0282,100.8422,100.9988,33283.0
2023-06-08 15:10:00,103.18,103.25,103.11,103.18,36815.0,101.0086,101.0771,100.9401,101.0086,36815.0
2023-06-08 15:20:00,103.18,103.27,103.11,103.13,35247.0,101.0086,101.0967,100.9401,100.9596,35247.0
2023-06-08 15:30:00,103.12,103.17,103.0,103.11,31674.0,100.9498,100.9988,100.8324,100.9401,31674.0
2023-06-08 15:40:00,103.11,103.41,103.11,103.37,52081.0,100.9401,101.2337,100.9401,101.1946,52081.0
2023-06-08 15:50:00,103.37,103.39,103.12,103.25,334002.0,101.1946,101.2142,100.9498,101.0771,334002.0
2023-06-09 09:30:00,103.15,103.23,102.73,103.11,64792.0,100.9792,101.0575,100.5681,100.9401,64792.0
2023-06-09 09:40:00,103.13,103.38,102.99,103.37,39087.0,100.9596,101.2044,100.8226,101.1946,39087.0
2023-06-09 09:50:00,103.37,103.48,103.21,103.23,19701.0,101.1946,101.3023,101.038,101.0575,19701.0
2023-06-09 10:00:00,103.27,103.42,103.22,103.32,46988.0,101.0967,101.2435,101.0477,101.1456,46988.0
2023-06-09 10:10:00,103.33,103.61,103.33,103.56,46725.0,101.1554,101.4295,101.1554,101.3806,46725.0
2023-06-09 10:20:00,103.49,103.89,103.41,103.88,23318.0,101.3121,101.7036,101.2337,101.6939,23318.0
2023-06-09 10:30:00,103.88,103.99,103.68,103.93,21590.0,101.6939,101.8015,101.4981,101.7428,21590.0
2023-06-09 10:40:00,103.95,104.23,103.92,104.02,18716.0,101.7624,102.0365,101.733,101.8309,18716.0
2023-06-09 10:50:00,104.02,104.02,103.55,103.59,18580.0,101.8309,101.8309,101.3708,101.41,18580.0
2023-06-09 11:00:00,103.62,103.7,103.56,103.57,7881.0,101.4393,101.5176,101.3806,101.3904,7881.0
2023-06-09 11:10:00,103.54,103.58,103.42,103.48,7624.0,101.361,101.4002,101.2435,101.3023,7624.0
2023-06-09 11:20:00,103.48,103.5,103.15,103.23,14856.0,101.3023,101.3219,100.9792,101.0575,14856.0
2023-06-09 11:30:00,103.23,103.24,103.07,103.07,11632.0,101.0575,101.0673,100.9009,100.9009,11632.0
2023-06-09 11:40:00,103.13,103.55,103.13,103.47,11280.0,100.9596,101.3708,100.9596,101.2925,11280.0
2023-06-09 11:50:00,103.47,103.52,103.38,103.44,8974.0,101.2925,101.3414,101.2044,101.2631,8974.0
2023-06-09 12:00:00,103.41,103.41,103.19,103.3,9503.0,101.2337,101.2337,101.0184,101.1261,9503.0
2023-06-09 12:10:00,103.3,103.54,103.29,103.49,9975.0,101.1261,101.361,101.1163,101.3121,9975.0
2023-06-09 12:20:00,103.53,103.55,103.31,103.5,10474.0,101.3512,101.3708,101.1358,101.3219,10474.0
2023-06-09 12:30:00,103.47,103.63,103.41,103.52,50830.0,101.2925,101.4491,101.2337,101.3414,50830.0
2023-06-09 12:40:00,103.51,103.52,103.41,103.52,11996.0,101.3316,101.3414,101.2337,101.3414,11996.0
2023-06-09 12:50:00,103.52,103.59,103.46,103.59,13685.0,101.3414,101.41,101.2827,101.41,13685.0
2023-06-09 13:00:00,103.59,103.71,103.56,103.6,17738.0,101.41,101.5274,101.3806,101.4197,17738.0
2023-06-09 13:10:00,103.61,103.63,103.51,103.51,14990.0,101.4295,101.4491,101.3316,101.3316,14990.0
2023-06-09 13:20:00,103.5,103.59,103.45,103.53,14356.0,101.3219,101.41,101.2729,101.3512,14356.0
2023-06-09 13:30:00,103.55,103.69,103.54,103.69,21681.0,101.3708,101.5079,101.361,101.5079,21681.0
2023-06-09 13:40:00,103.7,103.82,103.68,103.71,15367.0,101.5176,101.6351,101.4981,101.5274,15367.0
2023-06-09 13:50:00,103.72,103.75,103.59,103.66,21253.0,101.5372,101.5666,101.41,101.4785,21253.0
2023-06-09 14:00:00,103.67,103.68,103.54,103.56,19205.0,101.4883,101.4981,101.361,101.3806,19205.0
2023-06-09 14:10:00,103.59,103.6,103.49,103.54,13957.0,101.41,101.4197,101.3121,101.361,13957.0
2023-06-09 14:20:00,103.55,103.63,103.48,103.5,24238.0,101.3708,101.4491,101.3023,101.3219,24238.0
2023-06-09 14:30:00,103.51,103.6,103.44,103.53,18150.0,101.3316,101.4197,101.2631,101.3512,18150.0
2023-06-09 14:40:00,103.55,103.71,103.52,103.7,14257.0,101.3708,101.5274,101.3414,101.5176,14257.0
2023-06-09 14:50:00,103.72,103.82,103.65,103.81,8584.0,101.5372,101.6351,101.4687,101.6253,8584.0
2023-06-09 15:00:00,103.85,104.05,103.85,103.89,18248.0,101.6645,101.8603,101.6645,101.7036,18248.0
2023-06-09 15:10:00,103.89,103.89,103.76,103.76,21858.0,101.7036,101.7036,101.5764,101.5764,21858.0
2023-06-09 15:20:00,103.77,103.79,103.69,103.74,22643.0,101.5862,101.6057,101.5079,101.5568,22643.0
2023-06-09 15:30:00,103.71,103.77,103.63,103.67,34247.0,101.5274,101.5862,101.4491,101.4883,34247.0
2023-06-09 15:40:00,103.67,103.75,103.59,103.61,36849.0,101.4883,101.5666,101.41,101.4295,36849.0
2023-06-09 15:50:00,103.58,103.69,103.28,103.31,274089.0,101.4002,101.5079,101.1065,101.1358,274089.0
2023-06-12 09:30:00,104.06,105.4,104.04,105.25,83594.0,101.8701,103.1819,101.8505,103.035,83594.0
2023-06-12 09:40:00,105.25,105.25,104.92,105.15,47095.0,103.035,103.035,102.712,102.9371,47095.0
2023-06-12 09:50:00,105.16,105.53,105.15,105.23,67509.0,102.9469,103.3091,102.9371,103.0154,67509.0
2023-06-12 10:00:00,105.26,105.37,104.94,105.0,27072.0,103.0448,103.1525,102.7315,102.7903,27072.0
2023-06-12 10:10:00,105.01,105.39,104.96,105.31,126076.0,102.8001,103.1721,102.7511,103.0938,126076.0
2023-06-12 10:20:00,105.32,105.36,105.14,105.34,45678.0,103.1035,103.1427,102.9273,103.1231,45678.0
2023-06-12 10:30:00,105.32,105.46,105.24,105.39,97786.0,103.1035,103.2406,103.0252,103.1721,97786.0
2023-06-12 10:40:00,105.4,105.63,105.4,105.58,56660.0,103.1819,103.407,103.1819,103.3581,56660.0
2023-06-12 10:50:00,105.58,106.12,105.56,105.7,65905.0,103.3581,103.8867,103.3385,103.4756,65905.0
2023-06-12 11:00:00,105.69,105.71,105.5,105.66,42088.0,103.4658,103.4853,103.2798,103.4364,42088.0
2023-06-12 11:10:00,105.66,105.88,105.61,105.78,28307.0,103.4364,103.6518,103.3874,103.5539,28307.0
2023-06-12 11:20:00,105.79,106.0,105.75,105.86,28624.0,103.5637,103.7692,103.5245,103.6322,28624.0
2023-06-12 11:30:00,105.86,106.07,105.8,106.06,35174.0,103.6322,103.8378,103.5734,103.828,35174.0
2023-06-12 11:40:00,106.08,106.08,105.89,105.93,39514.0,103.8476,103.8476,103.6616,103.7007,39514.0
2023-06-12 11:50:00,105.95,106.09,105.87,106.08,34558.0,103.7203,103.8573,103.642,103.8476,34558.0
2023-06-12 12:00:00,106.08,106.18,106.02,106.13,64195.0,103.8476,103.9454,103.7888,103.8965,64195.0
2023-06-12 12:10:00,106.13,106.2,106.03,106.09,34128.0,103.8965,103.965,103.7986,103.8573,34128.0
2023-06-12 12:20:00,106.13,106.14,105.96,105.96,56455.0,103.8965,103.9063,103.7301,103.7301,56455.0
2023-06-12 12:30:00,105.98,106.01,105.91,105.91,46058.0,103.7497,103.779,103.6811,103.6811,46058.0
2023-06-12 12:40:00,105.91,106.07,105.89,106.06,108106.0,103.6811,103.8378,103.6616,103.828,108106.0
2023-06-12 12:50:00,106.06,106.16,106.03,106.15,20341.0,103.828,103.9259,103.7986,103.9161,20341.0
2023-06-12 13:00:00,106.15,106.16,105.94,106.05,18321.0,103.9161,103.9259,103.7105,103.8182,18321.0
2023-06-12 13:10:00,106.12,106.2,106.03,106.16,7980.0,103.8867,103.965,103.7986,103.9259,7980.0
2023-06-12 13:20:00,106.19,106.3,105.94,105.96,24312.0,103.9552,104.0629,103.7105,103.7301,24312.0
2023-06-12 13:30:00,105.98,106.05,105.94,106.05,32855.0,103.7497,103.8182,103.7105,103.8182,32855.0
2023-06-12 13:40:00,106.05,106.16,106.0,106.06,26741.0,103.8182,103.9259,103.7692,103.828,26741.0
2023-06-12 13:50:00,106.07,106.07,105.96,105.98,30898.0,103.8378,103.8378,103.7301,103.7497,30898.0
2023-06-12 14:00:00,106.0,106.07,105.96,106.06,16200.0,103.7692,103.8378,103.7301,103.828,16200.0
2023-06-12 14:10:00,106.06,106.08,105.97,105.97,15966.0,103.828,103.8476,103.7399,103.7399,15966.0
2023-06-12 14:20:00,106.0,106.03,105.87,106.01,34595.0,103.7692,103.7986,103.642,103.779,34595.0
2023-06-12 14:30:00,106.0,106.02,105.94,106.01,20400.0,103.7692,103.7888,103.7105,103.779,20400.0
2023-06-12 14:40:00,106.01,106.05,105.97,106.04,35895.0,103.779,103.8182,103.7399,103.8084,35895.0
2023-06-12 14:50:00,106.05,106.08,106.01,106.05,48670.0,103.8182,103.8476,103.779,103.8182,48670.0
2023-06-12 15:00:00,106.05,106.25,106.02,106.14,60007.0,103.8182,104.014,103.7888,103.9063,60007.0
2023-06-12 15:10:00,106.14,106.21,105.99,106.0,60486.0,103.9063,103.9748,103.7594,103.7692,60486.0
2023-06-12 15:20:00,105.99,106.16,105.94,106.14,79551.0,103.7594,103.9259,103.7105,103.9063,79551.0
2023-06-12 15:30:00,106.14,106.46,106.08,106.28,109590.0,103.9063,104.2196,103.8476,104.0433,109590.0
2023-06-12 15:40:00,106.27,106.43,106.16,106.17,112079.0,104.0336,104.1902,103.9259,103.9357,112079.0
2023-06-12 15:50:00,106.18,106.39,106.13,106.39,279873.0,103.9454,104.151,103.8965,104.151,279873.0
2023-06-13 09:30:00,106.8,106.92,106.18,106.81,224815.0,104.5524,104.6699,103.9454,104.5622,224815.0
2023-06-13 09:40:00,106.78,107.1,106.73,106.93,25594.0,104.5328,104.8461,104.4839,104.6797,25594.0
2023-06-13 09:50:00,106.93,106.93,106.34,106.51,90622.0,104.6797,104.6797,104.1021,104.2685,90622.0
2023-06-13 10:00:00,106.52,106.74,106.33,106.68,39385.0,104.2783,104.4937,104.0923,104.4349,39385.0
2023-06-13 10:10:00,106.68,106.76,106.42,106.56,31234.0,104.4349,104.5132,104.1804,104.3175,31234.0
2023-06-13 10:20:00,106.56,106.67,106.48,106.66,26244.0,104.3175,104.4251,104.2391,104.4153,26244.0
2023-06-13 10:30:00,106.7,106.91,106.5,106.9,35520.0,104.4545,104.6601,104.2587,104.6503,35520.0
2023-06-13 10:40:00,106.91,106.91,106.67,106.84,32011.0,104.6601,104.6601,104.4251,104.5916,32011.0
2023-06-13 10:50:00,106.84,106.86,106.46,106.5,15322.0,104.5916,104.6111,104.2196,104.2587,15322.0
2023-06-13 11:00:00,106.53,106.57,106.47,106.55,10017.0,104.2881,104.3272,104.2293,104.3077,10017.0
2023-06-13 11:10:00,106.55,106.79,106.53,106.69,22882.0,104.3077,104.5426,104.2881,104.4447,22882.0
2023-06-13 11:20:00,106.67,106.75,106.54,106.58,13645.0,104.4251,104.5035,104.2979,104.337,13645.0
2023-06-13 11:30:00,106.59,106.65,106.46,106.5,25853.0,104.3468,104.4056,104.2196,104.2587,25853.0
2023-06-13 11:40:00,106.55,106.64,106.5,106.55,13389.0,104.3077,104.3958,104.2587,104.3077,13389.0
2023-06-13 11:50:00,106.54,106.56,106.36,106.4,30924.0,104.2979,104.3175,104.1217,104.1608,30924.0
2023-06-13 12:00:00,106.38,106.5,106.31,106.49,77803.0,104.1412,104.2587,104.0727,104.2489,77803.0
2023-06-13 12:10:00,106.48,106.59,106.47,106.56,16054.0,104.2391,104.3468,104.2293,104.3175,16054.0
2023-06-13 12:20:00,106.58,106.72,106.54,106.59,27869.0,104.337,104.4741,104.2979,104.3468,27869.0
2023-06-13 12:30:00,106.58,106.75,106.57,106.72,25055.0,104.337,104.5035,104.3272,104.4741,25055.0
2023-06-13 12:40:00,106.71,106.77,106.63,106.74,57294.0,104.4643,104.523,104.386,104.4937,57294.0
2023-06-13 12:50:00,106.76,106.77,106.67,106.75,24436.0,104.5132,104.523,104.4251,104.5035,24436.0
2023-06-13 13:00:00,106.76,106.88,106.71,106.78,55214.0,104.5132,104.6307,104.4643,104.5328,55214.0
2023-06-13 13:10:00,106.79,106.87,106.78,106.79,25108.0,104.5426,104.6209,104.5328,104.5426,25108.0
2023-06-13 13:20:00,106.81,106.85,106.75,106.82,13870.0,104.5622,104.6013,104.5035,104.572,13870.0
2023-06-13 13:30:00,106.82,106.84,106.61,106.62,47907.0,104.572,104.5916,104.3664,104.3762,47907.0
2023-06-13 13:40:00,106.61,106.72,106.61,106.68,24914.0,104.3664,104.4741,104.3664,104.4349,24914.0
2023-06-13 13:50:00,106.71,106.78,106.64,106.68,18496.0,104.4643,104.5328,104.3958,104.4349,18496.0
2023-06-13 14:00:00,106.7,106.72,106.38,106.38,25303.0,104.4545,104.4741,104.1412,104.1412,25303.0
2023-06-13 14:10:00,106.38,106.53,106.29,106.48,7481.0,104.1412,104.2881,104.0531,104.2391,7481.0
2023-06-13 14:20:00,106.5,106.53,106.38,106.43,11712.0,104.2587,104.2881,104.1412,104.1902,11712.0
2023-06-13 14:30:00,106.43,106.48,106.36,106.44,13882.0,104.1902,104.2391,104.1217,104.2,13882.0
2023-06-13 14:40:00,106.43,106.43,106.23,106.32,12073.0,104.1902,104.1902,103.9944,104.0825,12073.0
2023-06-13 14:50:00,106.33,106.49,106.33,106.42,9632.0,104.0923,104.2489,104.0923,104.1804,9632.0
2023-06-13 15:00:00,106.44,106.59,106.38,106.52,16354.0,104.2,104.3468,104.1412,104.2783,16354.0
2023-06-13 15:10:00,106.51,106.57,106.42,106.47,16550.0,104.2685,104.3272,104.1804,104.2293,16550.0
2023-06-13 15:20:00,106.47,106.52,106.38,106.44,15961.0,104.2293,104.2783,104.1412,104.2,15961.0
2023-06-13 15:30:00,106.45,106.53,106.39,106.39,30757.0,104.2098,104.2881,104.151,104.151,30757.0
2023-06-13 15:40:00,106.41,106.44,106.3,106.41,120240.0,104.1706,104.2,104.0629,104.1706,120240.0
2023-06-13 15:50:00,106.41,106.46,106.29,106.43,161822.0,104.1706,104.2196,104.0531,104.1902,161822.0
2023-06-14 09:30:00,106.32,106.9,106.18,106.86,58006.0,104.0825,104.6503,103.9454,104.6111,58006.0
2023-06-14 09:40:00,106.88,106.92,106.51,106.81,13818.0,104.6307,104.6699,104.2685,104.5622,13818.0
2023-06-14 09:50:00,106.84,107.13,106.76,106.83,24661.0,104.5916,104.8755,104.5132,104.5818,24661.0
2023-06-14 10:00:00,106.82,106.82,106.34,106.36,18858.0,104.572,104.572,104.1021,104.1217,18858.0
2023-06-14 10:10:00,106.37,106.42,106.08,106.08,16362.0,104.1315,104.1804,103.8476,103.8476,16362.0
2023-06-14 10:20:00,106.0,106.11,105.94,105.96,22306.0,103.7692,103.8769,103.7105,103.7301,22306.0
2023-06-14 10:30:00,106.01,106.07,105.91,106.01,16119.0,103.779,103.8378,103.6811,103.779,16119.0
2023-06-14 10:40:00,106.02,106.11,105.97,105.98,16064.0,103.7888,103.8769,103.7399,103.7497,16064.0
2023-06-14 10:50:00,105.97,106.03,105.82,106.01,13343.0,103.7399,103.7986,103.593,103.779,13343.0
2023-06-14 11:00:00,106.01,106.03,105.92,105.96,9885.0,103.779,103.7986,103.6909,103.7301,9885.0
2023-06-14 11:10:00,105.95,106.12,105.95,106.04,22646.0,103.7203,103.8867,103.7203,103.8084,22646.0
2023-06-14 11:20:00,106.03,106.05,105.96,106.01,16008.0,103.7986,103.8182,103.7301,103.779,16008.0
2023-06-14 11:30:00,106.02,106.03,105.76,105.82,13443.0,103.7888,103.7986,103.5343,103.593,13443.0
2023-06-14 11:40:00,105.83,105.95,105.79,105.93,8972.0,103.6028,103.7203,103.5637,103.7007,8972.0
2023-06-14 11:50:00,105.91,106.03,105.87,105.91,9665.0,103.6811,103.7986,103.642,103.6811,9665.0
2023-06-14 12:00:00,105.93,106.01,105.88,105.94,23671.0,103.7007,103.779,103.6518,103.7105,23671.0
2023-06-14 12:10:00,105.95,106.18,105.91,106.17,11241.0,103.7203,103.9454,103.6811,103.9357,11241.0
2023-06-14 12:20:00,106.19,106.46,106.19,106.39,20495.0,103.9552,104.2196,103.9552,104.151,20495.0
2023-06-14 12:30:00,106.39,106.39,106.11,106.16,10311.0,104.151,104.151,103.8769,103.9259,10311.0
2023-06-14 12:40:00,106.18,106.3,106.09,106.23,12308.0,103.9454,104.0629,103.8573,103.9944,12308.0
2023-06-14 12:50:00,106.28,106.3,106.04,106.1,39344.0,104.0433,104.0629,103.8084,103.8671,39344.0
2023-06-14 13:00:00,106.1,106.19,106.08,106.08,8804.0,103.8671,103.9552,103.8476,103.8476,8804.0
2023-06-14 13:10:00,106.08,106.08,105.87,105.87,37428.0,103.8476,103.8476,103.642,103.642,37428.0
2023-06-14 13:20:00,105.87,105.95,105.85,105.92,6985.0,103.642,103.7203,103.6224,103.6909,6985.0
2023-06-14 13:30:00,105.91,105.91,105.81,105.9,10102.0,103.6811,103.6811,103.5832,103.6713,10102.0
2023-06-14 13:40:00,105.9,105.97,105.8,105.81,10351.0,103.6713,103.7399,103.5734,103.5832,10351.0
2023-06-14 13:50:00,105.83,106.01,105.79,105.87,11919.0,103.6028,103.779,103.5637,103.642,11919.0
2023-06-14 14:00:00,105.77,105.77,105.15,105.45,63730.0,103.5441,103.5441,102.9371,103.2308,63730.0
2023-06-14 14:10:00,105.43,105.69,105.33,105.47,51143.0,103.2112,103.4658,103.1133,103.2504,51143.0
2023-06-14 14:20:00,105.47,105.57,105.31,105.5,12398.0,103.2504,103.3483,103.0938,103.2798,12398.0
2023-06-14 14:30:00,105.48,105.78,105.45,105.7,22773.0,103.2602,103.5539,103.2308,103.4756,22773.0
2023-06-14 14:40:00,105.73,106.09,105.71,106.06,17824.0,103.5049,103.8573,103.4853,103.828,17824.0
2023-06-14 14:50:00,106.05,106.21,105.91,106.12,26918.0,103.8182,103.9748,103.6811,103.8867,26918.0
2023-06-14 15:00:00,106.12,106.64,106.12,106.54,23112.0,103.8867,104.3958,103.8867,104.2979,23112.0
2023-06-14 15:10:00,106.53,106.55,106.03,106.18,24745.0,104.2881,104.3077,103.7986,103.9454,24745.0
2023-06-14 15:20:00,106.16,106.29,106.0,106.02,28488.0,103.9259,104.0531,103.7692,103.7888,28488.0
2023-06-14 15:30:00,105.99,106.09,105.92,106.0,26802.0,103.7594,103.8573,103.6909,103.7692,26802.0
2023-06-14 15:40:00,106.01,106.08,105.93,106.0,38191.0,103.779,103.8476,103.7007,103.7692,38191.0
2023-06-14 15:50:00,105.98,106.25,105.84,106.24,196823.0,103.7497,104.014,103.6126,104.0042,196823.0
2023-06-15 09:30:00,106.89,107.14,106.4,106.53,43660.0,104.6405,104.8852,104.1608,104.2881,43660.0
2023-06-15 09:40:00,106.62,106.67,106.34,106.41,52342.0,104.3762,104.4251,104.1021,104.1706,52342.0
2023-06-15 09:50:00,106.45,106.67,106.27,106.64,68605.0,104.2098,104.4251,104.0336,104.3958,68605.0
2023-06-15 10:00:00,106.67,106.84,106.58,106.72,50666.0,104.4251,104.5916,104.337,104.4741,50666.0
2023-06-15 10:10:00,106.72,106.84,106.53,106.59,19202.0,104.4741,104.5916,104.2881,104.3468,19202.0
2023-06-15 10:20:00,106.58,106.77,106.58,106.69,21575.0,104.337,104.523,104.337,104.4447,21575.0
2023-06-15 10:30:00,106.67,106.68,106.31,106.32,23869.0,104.4251,104.4349,104.0727,104.0825,23869.0
2023-06-15 10:40:00,106.33,106.96,106.31,106.87,111235.0,104.0923,104.709,104.0727,104.6209,111235.0
2023-06-15 10:50:00,106.85,106.85,106.5,106.73,13411.0,104.6013,104.6013,104.2587,104.4839,13411.0
2023-06-15 11:00:00,106.74,106.83,106.61,106.65,9684.0,104.4937,104.5818,104.3664,104.4056,9684.0
2023-06-15 11:10:00,106.68,106.8,106.54,106.55,25761.0,104.4349,104.5524,104.2979,104.3077,25761.0
2023-06-15 11:20:00,106.55,106.77,106.55,106.7,25791.0,104.3077,104.523,104.3077,104.4545,25791.0
2023-06-15 11:30:00,106.71,106.83,106.65,106.75,94814.0,104.4643,104.5818,104.4056,104.5035,94814.0
2023-06-15 11:40:00,106.75,106.83,106.6,106.7,15365.0,104.5035,104.5818,104.3566,104.4545,15365.0
2023-06-15 11:50:00,106.68,106.8,106.64,106.8,20640.0,104.4349,104.5524,104.3958,104.5524,20640.0
2023-06-15 12:00:00,106.8,106.94,106.76,106.89,12600.0,104.5524,104.6895,104.5132,104.6405,12600.0
2023-06-15 12:10:00,106.89,107.14,106.74,107.14,116371.0,104.6405,104.8852,104.4937,104.8852,116371.0
2023-06-15 12:20:00,107.14,107.22,107.07,107.14,25298.0,104.8852,104.9636,104.8167,104.8852,25298.0
2023-06-15 12:30:00,107.14,107.16,106.94,106.97,32265.0,104.8852,104.9048,104.6895,104.7188,32265.0
2023-06-15 12:40:00,106.98,107.35,106.97,107.29,94549.0,104.7286,105.0908,104.7188,105.0321,94549.0
2023-06-15 12:50:00,107.29,107.59,107.28,107.54,38343.0,105.0321,105.3258,105.0223,105.2768,38343.0
2023-06-15 13:00:00,107.55,107.55,107.17,107.2,41924.0,105.2866,105.2866,104.9146,104.944,41924.0
2023-06-15 13:10:00,107.2,107.25,106.99,107.04,20419.0,104.944,104.9929,104.7384,104.7874,20419.0
2023-06-15 13:20:00,107.06,107.15,107.02,107.12,15910.0,104.8069,104.895,104.7678,104.8657,15910.0
2023-06-15 13:30:00,107.12,107.29,107.1,107.23,46904.0,104.8657,105.0321,104.8461,104.9734,46904.0
2023-06-15 13:40:00,107.23,107.43,107.23,107.33,48411.0,104.9734,105.1691,104.9734,105.0712,48411.0
2023-06-15 13:50:00,107.34,107.89,107.29,107.82,25628.0,105.081,105.6195,105.0321,105.5509,25628.0
2023-06-15 14:00:00,107.83,107.9,107.57,107.58,39947.0,105.5607,105.6293,105.3062,105.316,39947.0
2023-06-15 14:10:00,107.63,107.7,107.6,107.64,16479.0,105.3649,105.4335,105.3356,105.3747,16479.0
2023-06-15 14:20:00,107.64,107.73,107.63,107.7,17816.0,105.3747,105.4628,105.3649,105.4335,17816.0
2023-06-15 14:30:00,107.71,107.8,107.68,107.69,40198.0,105.4433,105.5314,105.4139,105.4237,40198.0
2023-06-15 14:40:00,107.71,107.94,107.7,107.84,64680.0,105.4433,105.6684,105.4335,105.5705,64680.0
2023-06-15 14:50:00,107.85,108.05,107.79,108.0,40459.0,105.5803,105.7761,105.5216,105.7271,40459.0
2023-06-15 15:00:00,108.02,108.04,107.79,107.89,23871.0,105.7467,105.7663,105.5216,105.6195,23871.0
2023-06-15 15:10:00,107.88,108.0,107.79,107.81,29672.0,105.6097,105.7271,105.5216,105.5411,29672.0
2023-06-15 15:20:00,107.81,108.12,107.74,108.05,154177.0,105.5411,105.8446,105.4726,105.7761,154177.0
2023-06-15 15:30:00,108.05,108.06,107.87,107.93,60556.0,105.7761,105.7859,105.5999,105.6586,60556.0
2023-06-15 15:40:00,107.93,108.3,107.91,108.29,216862.0,105.6586,106.0208,105.639,106.011,216862.0
2023-06-15 15:50:00,108.32,108.38,107.87,107.87,335156.0,106.0404,106.0992,105.5999,105.5999,335156.0
2023-06-16 09:30:00,108.61,108.97,108.17,108.42,498098.0,106.3243,106.6767,105.8936,106.1383,498098.0
2023-06-16 09:40:00,108.35,108.47,107.86,107.95,29263.0,106.0698,106.1873,105.5901,105.6782,29263.0
2023-06-16 09:50:00,108.03,108.13,107.85,107.95,16936.0,105.7565,105.8544,105.5803,105.6782,16936.0
2023-06-16 10:00:00,107.97,108.19,107.86,108.09,35438.0,105.6978,105.9131,105.5901,105.8153,35438.0
2023-06-16 10:10:00,108.11,108.18,107.93,107.98,60751.0,105.8348,105.9034,105.6586,105.7076,60751.0
2023-06-16 10:20:00,108.01,108.34,107.98,108.3,26828.0,105.7369,106.06,105.7076,106.0208,26828.0
2023-06-16 10:30:00,108.28,108.66,108.22,108.63,29871.0,106.0013,106.3733,105.9425,106.3439,29871.0
2023-06-16 10:40:00,108.65,108.73,108.45,108.57,28891.0,106.3635,106.4418,106.1677,106.2852,28891.0
2023-06-16 10:50:00,108.55,108.62,108.31,108.4,24875.0,106.2656,106.3341,106.0306,106.1187,24875.0
2023-06-16 11:00:00,108.34,108.34,108.19,108.2,18942.0,106.06,106.06,105.9131,105.9229,18942.0
2023-06-16 11:10:00,108.2,108.38,108.19,108.25,19082.0,105.9229,106.0992,105.9131,105.9719,19082.0
2023-06-16 11:20:00,108.26,108.27,107.86,107.94,15201.0,105.9817,105.9915,105.5901,105.6684,15201.0
2023-06-16 11:30:00,107.91,107.91,107.65,107.68,9141.0,105.639,105.639,105.3845,105.4139,9141.0
2023-06-16 11:40:00,107.71,107.9,107.69,107.81,11410.0,105.4433,105.6293,105.4237,105.5411,11410.0
2023-06-16 11:50:00,107.76,107.89,107.65,107.88,13908.0,105.4922,105.6195,105.3845,105.6097,13908.0
2023-06-16 12:00:00,107.85,107.92,107.64,107.66,18504.0,105.5803,105.6488,105.3747,105.3943,18504.0
2023-06-16 12:10:00,107.63,107.85,107.63,107.78,21849.0,105.3649,105.5803,105.3649,105.5118,21849.0
2023-06-16 12:20:00,107.78,107.83,107.72,107.83,31802.0,105.5118,105.5607,105.453,105.5607,31802.0
2023-06-16 12:30:00,107.82,107.93,107.76,107.85,35638.0,105.5509,105.6586,105.4922,105.5803,35638.0
2023-06-16 12:40:00,107.83,107.94,107.81,107.86,21127.0,105.5607,105.6684,105.5411,105.5901,21127.0
2023-06-16 12:50:00,107.87,107.96,107.86,107.89,21430.0,105.5999,105.688,105.5901,105.6195,21430.0
2023-06-16 13:00:00,107.86,107.89,107.7,107.75,17048.0,105.5901,105.6195,105.4335,105.4824,17048.0
2023-06-16 13:10:00,107.73,107.9,107.73,107.83,11177.0,105.4628,105.6293,105.4628,105.5607,11177.0
2023-06-16 13:20:00,107.83,107.9,107.79,107.85,12979.0,105.5607,105.6293,105.5216,105.5803,12979.0
2023-06-16 13:30:00,107.86,107.9,107.63,107.64,14150.0,105.5901,105.6293,105.3649,105.3747,14150.0
2023-06-16 13:40:00,107.64,107.68,107.58,107.63,9182.0,105.3747,105.4139,105.316,105.3649,9182.0
2023-06-16 13:50:00,107.67,107.74,107.59,107.74,8263.0,105.4041,105.4726,105.3258,105.4726,8263.0
2023-06-16 14:00:00,107.78,107.81,107.65,107.69,15970.0,105.5118,105.5411,105.3845,105.4237,15970.0
2023-06-16 14:10:00,107.68,107.75,107.57,107.6,12134.0,105.4139,105.4824,105.3062,105.3356,12134.0
2023-06-16 14:20:00,107.62,107.62,107.51,107.59,12462.0,105.3551,105.3551,105.2475,105.3258,12462.0
2023-06-16 14:30:00,107.6,107.61,107.44,107.53,11192.0,105.3356,105.3454,105.1789,105.267,11192.0
2023-06-16 14:40:00,107.53,107.59,107.46,107.56,10346.0,105.267,105.3258,105.1985,105.2964,10346.0
2023-06-16 14:50:00,107.53,107.59,107.45,107.51,13965.0,105.267,105.3258,105.1887,105.2475,13965.0
2023-06-16 15:00:00,107.52,107.52,107.32,107.39,16341.0,105.2572,105.2572,105.0615,105.13,16341.0
2023-06-16 15:10:00,107.4,107.44,107.31,107.4,15784.0,105.1398,105.1789,105.0517,105.1398,15784.0
2023-06-16 15:20:00,107.41,107.56,107.41,107.53,20741.0,105.1496,105.2964,105.1496,105.267,20741.0
2023-06-16 15:30:00,107.54,107.75,107.53,107.73,33903.0,105.2768,105.4824,105.267,105.4628,33903.0
2023-06-16 15:40:00,107.73,107.81,107.55,107.81,33317.0,105.4628,105.5411,105.2866,105.5411,33317.0
2023-06-16 15:50:00,107.87,108.62,107.66,107.81,261871.0,105.5999,106.3341,105.3943,105.5411,261871.0
2023-06-20 09:30:00,107.66,108.14,107.44,107.45,76836.0,105.3943,105.8642,105.1789,105.1887,76836.0
2023-06-20 09:40:00,107.48,107.48,106.97,107.35,23853.0,105.2181,105.2181,104.7188,105.0908,23853.0
2023-06-20 09:50:00,107.31,107.51,107.12,107.51,9657.0,105.0517,105.2475,104.8657,105.2475,9657.0
2023-06-20 10:00:00,107.49,107.49,107.21,107.48,18946.0,105.2279,105.2279,104.9538,105.2181,18946.0
2023-06-20 10:10:00,107.47,107.76,107.47,107.58,25592.0,105.2083,105.4922,105.2083,105.316,25592.0
2023-06-20 10:20:00,107.61,107.64,107.22,107.31,30481.0,105.3454,105.3747,104.9636,105.0517,30481.0
2023-06-20 10:30:00,107.31,107.38,107.0,107.01,74052.0,105.0517,105.1202,104.7482,104.758,74052.0
2023-06-20 10:40:00,107.01,107.15,106.9,107.11,25879.0,104.758,104.895,104.6503,104.8559,25879.0
2023-06-20 10:50:00,107.1,107.24,107.03,107.19,53662.0,104.8461,104.9831,104.7776,104.9342,53662.0
2023-06-20 11:00:00,107.2,107.53,107.2,107.33,21371.0,104.944,105.267,104.944,105.0712,21371.0
2023-06-20 11:10:00,107.35,107.35,107.13,107.15,18540.0,105.0908,105.0908,104.8755,104.895,18540.0
2023-06-20 11:20:00,107.14,107.23,107.08,107.22,30779.0,104.8852,104.9734,104.8265,104.9636,30779.0
2023-06-20 11:30:00,107.25,107.32,107.16,107.16,24961.0,104.9929,105.0615,104.9048,104.9048,24961.0
2023-06-20 11:40:00,107.17,107.18,106.98,107.01,23513.0,104.9146,104.9244,104.7286,104.758,23513.0
2023-06-20 11:50:00,107.02,107.11,107.0,107.03,12013.0,104.7678,104.8559,104.7482,104.7776,12013.0
2023-06-20 12:00:00,107.04,107.13,106.95,107.03,19042.0,104.7874,104.8755,104.6992,104.7776,19042.0
2023-06-20 12:10:00,107.02,107.07,106.95,106.99,17816.0,104.7678,104.8167,104.6992,104.7384,17816.0
2023-06-20 12:20:00,106.99,107.32,106.99,107.28,12223.0,104.7384,105.0615,104.7384,105.0223,12223.0
2023-06-20 12:30:00,107.29,107.31,107.17,107.21,14588.0,105.0321,105.0517,104.9146,104.9538,14588.0
2023-06-20 12:40:00,107.21,107.5,107.21,107.45,20354.0,104.9538,105.2377,104.9538,105.1887,20354.0
2023-06-20 12:50:00,107.46,107.57,107.4,107.56,10423.0,105.1985,105.3062,105.1398,105.2964,10423.0
2023-06-20 13:00:00,107.56,107.72,107.49,107.72,11783.0,105.2964,105.453,105.2279,105.453,11783.0
2023-06-20 13:10:00,107.72,107.94,107.66,107.73,14371.0,105.453,105.6684,105.3943,105.4628,14371.0
2023-06-20 13:20:00,107.75,107.79,107.58,107.6,8988.0,105.4824,105.5216,105.316,105.3356,8988.0
2023-06-20 13:30:00,107.6,107.83,107.58,107.82,23962.0,105.3356,105.5607,105.316,105.5509,23962.0
2023-06-20 13:40:00,107.83,107.91,107.81,107.85,18214.0,105.5607,105.639,105.5411,105.5803,18214.0
2023-06-20 13:50:00,107.85,107.85,107.63,107.63,8310.0,105.5803,105.5803,105.3649,105.3649,8310.0
2023-06-20 14:00:00,107.68,107.83,107.68,107.7,11595.0,105.4139,105.5607,105.4139,105.4335,11595.0
2023-06-20 14:10:00,107.74,107.85,107.71,107.72,10658.0,105.4726,105.5803,105.4433,105.453,10658.0
2023-06-20 14:20:00,107.74,107.82,107.7,107.8,9205.0,105.4726,105.5509,105.4335,105.5314,9205.0
2023-06-20 14:30:00,107.8,107.82,107.7,107.71,12678.0,105.5314,105.5509,105.4335,105.4433,12678.0
2023-06-20 14:40:00,107.7,107.7,107.56,107.58,9344.0,105.4335,105.4335,105.2964,105.316,9344.0
2023-06-20 14:50:00,107.59,107.62,107.46,107.48,19141.0,105.3258,105.3551,105.1985,105.2181,19141.0
2023-06-20 15:00:00,107.5,107.5,107.3,107.31,18760.0,105.2377,105.2377,105.0419,105.0517,18760.0
2023-06-20 15:10:00,107.32,107.49,107.32,107.48,26058.0,105.0615,105.2279,105.0615,105.2181,26058.0
2023-06-20 15:20:00,107.48,107.49,107.31,107.35,30259.0,105.2181,105.2279,105.0517,105.0908,30259.0
2023-06-20 15:30:00,107.35,107.38,107.27,107.29,34924.0,105.0908,105.1202,105.0125,105.0321,34924.0
2023-06-20 15:40:00,107.3,107.36,107.26,107.33,49571.0,105.0419,105.1006,105.0027,105.0712,49571.0
2023-06-20 15:50:00,107.32,107.4,107.22,107.31,151423.0,105.0615,105.1398,104.9636,105.0517,151423.0
2023-06-21 09:30:00,107.64,107.64,106.61,106.69,27438.0,105.3747,105.3747,104.3664,104.4447,27438.0
2023-06-21 09:40:00,106.77,107.0,106.47,107.0,10282.0,104.523,104.7482,104.2293,104.7482,10282.0
2023-06-21 09:50:00,106.96,107.01,106.79,107.0,11340.0,104.709,104.758,104.5426,104.7482,11340.0
2023-06-21 10:00:00,107.01,107.12,106.94,107.0,27603.0,104.758,104.8657,104.6895,104.7482,27603.0
2023-06-21 10:10:00,107.01,107.17,106.99,107.09,52405.0,104.758,104.9146,104.7384,104.8363,52405.0
2023-06-21 10:20:00,107.09,107.15,106.9,107.13,46552.0,104.8363,104.895,104.6503,104.8755,46552.0
2023-06-21 10:30:00,107.13,107.62,107.1,107.55,39296.0,104.8755,105.3551,104.8461,105.2866,39296.0
2023-06-21 10:40:00,107.56,107.56,107.15,107.27,14953.0,105.2964,105.2964,104.895,105.0125,14953.0
2023-06-21 10:50:00,107.26,107.4,107.26,107.33,16195.0,105.0027,105.1398,105.0027,105.0712,16195.0
2023-06-21 11:00:00,107.38,107.52,107.18,107.32,17215.0,105.1202,105.2572,104.9244,105.0615,17215.0
2023-06-21 11:10:00,107.29,107.52,107.24,107.28,21883.0,105.0321,105.2572,104.9831,105.0223,21883.0
2023-06-21 11:20:00,107.33,107.39,107.15,107.2,12643.0,105.0712,105.13,104.895,104.944,12643.0
2023-06-21 11:30:00,107.21,107.27,107.13,107.13,9810.0,104.9538,105.0125,104.8755,104.8755,9810.0
2023-06-21 11:40:00,107.15,107.25,107.14,107.16,11049.0,104.895,104.9929,104.8852,104.9048,11049.0
2023-06-21 11:50:00,107.15,107.25,107.12,107.19,8060.0,104.895,104.9929,104.8657,104.9342,8060.0
2023-06-21 12:00:00,107.17,107.37,107.17,107.29,9773.0,104.9146,105.1104,104.9146,105.0321,9773.0
2023-06-21 12:10:00,107.29,107.33,107.18,107.29,8913.0,105.0321,105.0712,104.9244,105.0321,8913.0
2023-06-21 12:20:00,107.27,107.27,107.09,107.19,8792.0,105.0125,105.0125,104.8363,104.9342,8792.0
2023-06-21 12:30:00,107.22,107.31,107.17,107.2,8731.0,104.9636,105.0517,104.9146,104.944,8731.0
2023-06-21 12:40:00,107.2,107.24,107.12,107.15,10217.0,104.944,104.9831,104.8657,104.895,10217.0
2023-06-21 12:50:00,107.16,107.22,107.1,107.17,11155.0,104.9048,104.9636,104.8461,104.9146,11155.0
2023-06-21 13:00:00,107.17,107.17,107.06,107.16,8875.0,104.9146,104.9146,104.8069,104.9048,8875.0
2023-06-21 13:10:00,107.17,107.19,107.04,107.04,9664.0,104.9146,104.9342,104.7874,104.7874,9664.0
2023-06-21 13:20:00,107.04,107.15,106.99,107.06,12721.0,104.7874,104.895,104.7384,104.8069,12721.0
2023-06-21 13:30:00,107.06,107.12,107.02,107.12,6300.0,104.8069,104.8657,104.7678,104.8657,6300.0
2023-06-21 13:40:00,107.16,107.2,107.1,107.13,10363.0,104.9048,104.944,104.8461,104.8755,10363.0
2023-06-21 13:50:00,107.14,107.15,107.07,107.1,7896.0,104.8852,104.895,104.8167,104.8461,7896.0
2023-06-21 14:00:00,107.11,107.16,107.05,107.14,10904.0,104.8559,104.9048,104.7971,104.8852,10904.0
2023-06-21 14:10:00,107.14,107.33,107.13,107.33,8611.0,104.8852,105.0712,104.8755,105.0712,8611.0
2023-06-21 14:20:00,107.4,107.48,107.38,107.44,7743.0,105.1398,105.2181,105.1202,105.1789,7743.0
2023-06-21 14:30:00,107.47,107.65,107.45,107.57,10264.0,105.2083,105.3845,105.1887,105.3062,10264.0
2023-06-21 14:40:00,107.62,107.62,107.37,107.37,7941.0,105.3551,105.3551,105.1104,105.1104,7941.0
2023-06-21 14:50:00,107.38,107.51,107.37,107.44,9996.0,105.1202,105.2475,105.1104,105.1789,9996.0
2023-06-21 15:00:00,107.45,107.45,107.26,107.29,9299.0,105.1887,105.1887,105.0027,105.0321,9299.0
2023-06-21 15:10:00,107.32,107.41,107.3,107.38,12316.0,105.0615,105.1496,105.0419,105.1202,12316.0
2023-06-21 15:20:00,107.39,107.39,107.18,107.21,15164.0,105.13,105.13,104.9244,104.9538,15164.0
2023-06-21 15:30:00,107.26,107.27,106.98,107.07,22431.0,105.0027,105.0125,104.7286,104.8167,22431.0
2023-06-21 15:40:00,107.06,107.29,107.06,107.29,32804.0,104.8069,105.0321,104.8069,105.0321,32804.0
2023-06-21 15:50:00,107.29,107.45,107.16,107.21,105687.0,105.0321,105.1887,104.9048,104.9538,105687.0
2023-06-22 09:30:00,108.24,108.67,106.99,107.48,159141.0,105.9621,106.383,104.7384,105.2181,159141.0
2023-06-22 09:40:00,107.44,107.48,107.06,107.25,28457.0,105.1789,105.2181,104.8069,104.9929,28457.0
2023-06-22 09:50:00,107.26,107.77,107.25,107.6,54967.0,105.0027,105.502,104.9929,105.3356,54967.0
2023-06-22 10:00:00,107.6,107.89,107.55,107.85,113972.0,105.3356,105.6195,105.2866,105.5803,113972.0
2023-06-22 10:10:00,107.86,107.98,107.56,107.65,27494.0,105.5901,105.7076,105.2964,105.3845,27494.0
2023-06-22 10:20:00,107.64,107.65,107.45,107.56,34382.0,105.3747,105.3845,105.1887,105.2964,34382.0
2023-06-22 10:30:00,107.57,107.72,107.45,107.46,29632.0,105.3062,105.453,105.1887,105.1985,29632.0
2023-06-22 10:40:00,107.46,107.67,107.42,107.57,25742.0,105.1985,105.4041,105.1594,105.3062,25742.0
2023-06-22 10:50:00,107.63,107.79,107.6,107.68,27798.0,105.3649,105.5216,105.3356,105.4139,27798.0
2023-06-22 11:00:00,107.68,107.77,107.61,107.7,23488.0,105.4139,105.502,105.3454,105.4335,23488.0
2023-06-22 11:10:00,107.7,107.86,107.69,107.83,31201.0,105.4335,105.5901,105.4237,105.5607,31201.0
2023-06-22 11:20:00,107.84,107.91,107.81,107.9,47290.0,105.5705,105.639,105.5411,105.6293,47290.0
2023-06-22 11:30:00,107.92,108.0,107.85,107.93,35268.0,105.6488,105.7271,105.5803,105.6586,35268.0
2023-06-22 11:40:00,107.96,108.05,107.86,107.87,40019.0,105.688,105.7761,105.5901,105.5999,40019.0
2023-06-22 11:50:00,107.88,107.9,107.63,107.69,25680.0,105.6097,105.6293,105.3649,105.4237,25680.0
2023-06-22 12:00:00,107.69,107.69,107.62,107.68,30558.0,105.4237,105.4237,105.3551,105.4139,30558.0
2023-06-22 12:10:00,107.68,107.76,107.6,107.62,35593.0,105.4139,105.4922,105.3356,105.3551,35593.0
2023-06-22 12:20:00,107.62,107.78,107.61,107.77,25396.0,105.3551,105.5118,105.3454,105.502,25396.0
2023-06-22 12:30:00,107.78,107.8,107.71,107.78,27266.0,105.5118,105.5314,105.4433,105.5118,27266.0
2023-06-22 12:40:00,107.79,107.79,107.58,107.67,25412.0,105.5216,105.5216,105.316,105.4041,25412.0
2023-06-22 12:50:00,107.66,107.73,107.62,107.67,37468.0,105.3943,105.4628,105.3551,105.4041,37468.0
2023-06-22 13:00:00,107.68,107.72,107.45,107.53,45684.0,105.4139,105.453,105.1887,105.267,45684.0
2023-06-22 13:10:00,107.52,107.52,107.32,107.33,16643.0,105.2572,105.2572,105.0615,105.0712,16643.0
2023-06-22 13:20:00,107.33,107.43,107.31,107.37,14369.0,105.0712,105.1691,105.0517,105.1104,14369.0
2023-06-22 13:30:00,107.38,107.45,107.24,107.44,34417.0,105.1202,105.1887,104.9831,105.1789,34417.0
2023-06-22 13:40:00,107.44,107.5,107.38,107.42,19139.0,105.1789,105.2377,105.1202,105.1594,19139.0
2023-06-22 13:50:00,107.42,107.44,107.32,107.4,17089.0,105.1594,105.1789,105.0615,105.1398,17089.0
2023-06-22 14:00:00,107.42,107.62,107.42,107.5,12529.0,105.1594,105.3551,105.1594,105.2377,12529.0
2023-06-22 14:10:00,107.48,107.56,107.45,107.56,8227.0,105.2181,105.2964,105.1887,105.2964,8227.0
2023-06-22 14:20:00,107.56,107.77,107.55,107.77,9929.0,105.2964,105.502,105.2866,105.502,9929.0
2023-06-22 14:30:00,107.77,107.87,107.67,107.7,15252.0,105.502,105.5999,105.4041,105.4335,15252.0
2023-06-22 14:40:00,107.71,107.75,107.6,107.6,11519.0,105.4433,105.4824,105.3356,105.3356,11519.0
2023-06-22 14:50:00,107.61,107.65,107.54,107.62,18431.0,105.3454,105.3845,105.2768,105.3551,18431.0
2023-06-22 15:00:00,107.63,107.7,107.54,107.61,17413.0,105.3649,105.4335,105.2768,105.3454,17413.0
2023-06-22 15:10:00,107.64,107.71,107.59,107.68,23176.0,105.3747,105.4433,105.3258,105.4139,23176.0
2023-06-22 15:20:00,107.69,107.69,107.59,107.65,22220.0,105.4237,105.4237,105.3258,105.3845,22220.0
2023-06-22 15:30:00,107.65,107.76,107.56,107.76,32119.0,105.3845,105.4922,105.2964,105.4922,32119.0
2023-06-22 15:40:00,107.75,107.76,107.66,107.73,53014.0,105.4824,105.4922,105.3943,105.4628,53014.0
2023-06-22 15:50:00,107.74,108.02,107.69,107.96,149341.0,105.4726,105.7467,105.4237,105.688,149341.0
2023-06-23 09:30:00,106.98,107.99,106.98,107.9,34973.0,104.7286,105.7174,104.7286,105.6293,34973.0
2023-06-23 09:40:00,107.84,108.22,107.67,108.17,50432.0,105.5705,105.9425,105.4041,105.8936,50432.0
2023-06-23 09:50:00,108.16,108.43,108.16,108.36,47226.0,105.8838,106.1481,105.8838,106.0796,47226.0
2023-06-23 10:00:00,108.37,108.47,108.2,108.24,38865.0,106.0894,106.1873,105.9229,105.9621,38865.0
2023-06-23 10:10:00,108.23,108.56,108.06,108.5,26282.0,105.9523,106.2754,105.7859,106.2166,26282.0
2023-06-23 10:20:00,108.5,108.63,108.39,108.59,23237.0,106.2166,106.3439,106.1089,106.3047,23237.0
2023-06-23 10:30:00,108.6,108.72,108.48,108.72,25985.0,106.3145,106.432,106.197,106.432,25985.0
2023-06-23 10:40:00,108.75,109.12,108.7,108.97,36632.0,106.4614,106.8236,106.4124,106.6767,36632.0
2023-06-23 10:50:00,109.03,109.27,109.02,109.23,31361.0,106.7355,106.9704,106.7257,106.9313,31361.0
2023-06-23 11:00:00,109.24,109.34,108.99,109.0,93379.0,106.9411,107.0389,106.6963,106.7061,93379.0
2023-06-23 11:10:00,109.02,109.11,108.71,108.73,47323.0,106.7257,106.8138,106.4222,106.4418,47323.0
2023-06-23 11:20:00,108.73,108.83,108.55,108.66,30131.0,106.4418,106.5397,106.2656,106.3733,30131.0
2023-06-23 11:30:00,108.67,109.23,108.63,109.22,70188.0,106.383,106.9313,106.3439,106.9215,70188.0
2023-06-23 11:40:00,109.23,109.5,109.21,109.3,49389.0,106.9313,107.1956,106.9117,106.9998,49389.0
2023-06-23 11:50:00,109.3,109.36,109.19,109.29,19048.0,106.9998,107.0585,106.8921,106.99,19048.0
2023-06-23 12:00:00,109.29,109.33,109.23,109.32,15008.0,106.99,107.0292,106.9313,107.0194,15008.0
2023-06-23 12:10:00,109.31,109.45,109.23,109.45,15082.0,107.0096,107.1466,106.9313,107.1466,15082.0
2023-06-23 12:20:00,109.44,109.44,109.08,109.08,18008.0,107.1368,107.1368,106.7844,106.7844,18008.0
2023-06-23 12:30:00,109.08,109.08,108.89,108.94,18711.0,106.7844,106.7844,106.5984,106.6474,18711.0
2023-06-23 12:40:00,108.98,109.05,108.96,108.98,20232.0,106.6865,106.7551,106.6669,106.6865,20232.0
2023-06-23 12:50:00,108.98,109.08,108.94,109.07,26801.0,106.6865,106.7844,106.6474,106.7746,26801.0
2023-06-23 13:00:00,109.06,109.1,108.88,109.0,67462.0,106.7648,106.804,106.5886,106.7061,67462.0
2023-06-23 13:10:00,109.0,109.14,108.9,109.07,46610.0,106.7061,106.8432,106.6082,106.7746,46610.0
2023-06-23 13:20:00,109.06,109.38,109.06,109.36,24271.0,106.7648,107.0781,106.7648,107.0585,24271.0
2023-06-23 13:30:00,109.4,109.42,109.26,109.41,18585.0,107.0977,107.1173,106.9606,107.1075,18585.0
2023-06-23 13:40:00,109.4,109.42,109.12,109.19,15343.0,107.0977,107.1173,106.8236,106.8921,15343.0
2023-06-23 13:50:00,109.18,109.2,109.03,109.07,12889.0,106.8823,106.9019,106.7355,106.7746,12889.0
2023-06-23 14:00:00,109.08,109.11,108.84,108.95,15076.0,106.7844,106.8138,106.5495,106.6572,15076.0
2023-06-23 14:10:00,108.94,108.98,108.79,108.92,20837.0,106.6474,106.6865,106.5005,106.6278,20837.0
2023-06-23 14:20:00,108.93,108.95,108.83,108.85,16240.0,106.6376,106.6572,106.5397,106.5593,16240.0
2023-06-23 14:30:00,108.86,108.89,108.75,108.78,41013.0,106.569,106.5984,106.4614,106.4907,41013.0
2023-06-23 14:40:00,108.77,109.13,108.67,108.93,112849.0,106.4809,106.8334,106.383,106.6376,112849.0
2023-06-23 14:50:00,108.95,109.01,108.87,108.88,23968.0,106.6572,106.7159,106.5788,106.5886,23968.0
2023-06-23 15:00:00,108.88,109.01,108.84,108.98,24451.0,106.5886,106.7159,106.5495,106.6865,24451.0
2023-06-23 15:10:00,108.98,109.01,108.9,108.98,39198.0,106.6865,106.7159,106.6082,106.6865,39198.0
2023-06-23 15:20:00,108.98,108.99,108.9,108.95,32374.0,106.6865,106.6963,106.6082,106.6572,32374.0
2023-06-23 15:30:00,108.95,108.99,108.72,108.74,43939.0,106.6572,106.6963,106.432,106.4516,43939.0
2023-06-23 15:40:00,108.75,108.84,108.67,108.8,57299.0,106.4614,106.5495,106.383,106.5103,57299.0
2023-06-23 15:50:00,108.77,109.61,108.62,108.72,389625.0,106.4809,107.3033,106.3341,106.432,389625.0
2023-06-26 09:30:00,107.83,108.59,107.79,108.05,63513.0,105.5607,106.3047,105.5216,105.7761,63513.0
2023-06-26 09:40:00,108.06,108.24,107.92,107.95,60778.0,105.7859,105.9621,105.6488,105.6782,60778.0
2023-06-26 09:50:00,107.92,108.27,107.55,107.62,53066.0,105.6488,105.9915,105.2866,105.3551,53066.0
2023-06-26 10:00:00,107.61,108.03,107.55,107.84,44343.0,105.3454,105.7565,105.2866,105.5705,44343.0
2023-06-26 10:10:00,107.78,107.84,107.47,107.47,35026.0,105.5118,105.5705,105.2083,105.2083,35026.0
2023-06-26 10:20:00,107.47,107.59,107.33,107.49,25936.0,105.2083,105.3258,105.0712,105.2279,25936.0
2023-06-26 10:30:00,107.5,107.79,107.48,107.57,23127.0,105.2377,105.5216,105.2181,105.3062,23127.0
2023-06-26 10:40:00,107.53,107.69,107.39,107.66,20031.0,105.267,105.4237,105.13,105.3943,20031.0
2023-06-26 10:50:00,107.69,108.04,107.68,108.0,19493.0,105.4237,105.7663,105.4139,105.7271,19493.0
2023-06-26 11:00:00,108.01,108.06,107.83,108.06,19329.0,105.7369,105.7859,105.5607,105.7859,19329.0
2023-06-26 11:10:00,108.03,108.08,107.84,108.03,15160.0,105.7565,105.8055,105.5705,105.7565,15160.0
2023-06-26 11:20:00,108.0,108.02,107.8,107.87,13060.0,105.7271,105.7467,105.5314,105.5999,13060.0
2023-06-26 11:30:00,107.89,108.07,107.87,108.05,34345.0,105.6195,105.7957,105.5999,105.7761,34345.0
2023-06-26 11:40:00,108.02,108.11,107.92,107.97,10479.0,105.7467,105.8348,105.6488,105.6978,10479.0
2023-06-26 11:50:00,107.93,108.15,107.91,108.1,11276.0,105.6586,105.874,105.639,105.825,11276.0
2023-06-26 12:00:00,108.1,108.23,107.96,107.98,14808.0,105.825,105.9523,105.688,105.7076,14808.0
2023-06-26 12:10:00,107.98,108.29,107.93,108.17,15095.0,105.7076,106.011,105.6586,105.8936,15095.0
2023-06-26 12:20:00,108.2,108.37,108.0,108.0,20300.0,105.9229,106.0894,105.7271,105.7271,20300.0
2023-06-26 12:30:00,107.97,108.03,107.89,108.0,14872.0,105.6978,105.7565,105.6195,105.7271,14872.0
2023-06-26 12:40:00,108.01,108.01,107.87,107.91,11534.0,105.7369,105.7369,105.5999,105.639,11534.0
2023-06-26 12:50:00,107.96,108.04,107.96,108.0,13715.0,105.688,105.7663,105.688,105.7271,13715.0
2023-06-26 13:00:00,108.01,108.02,107.89,107.98,12193.0,105.7369,105.7467,105.6195,105.7076,12193.0
2023-06-26 13:10:00,107.98,108.15,107.97,108.0,18217.0,105.7076,105.874,105.6978,105.7271,18217.0
2023-06-26 13:20:00,107.98,108.02,107.89,108.01,10761.0,105.7076,105.7467,105.6195,105.7369,10761.0
2023-06-26 13:30:00,108.01,108.03,107.94,107.97,18168.0,105.7369,105.7565,105.6684,105.6978,18168.0
2023-06-26 13:40:00,107.99,108.04,107.91,107.98,19821.0,105.7174,105.7663,105.639,105.7076,19821.0
2023-06-26 13:50:00,107.97,108.03,107.94,107.98,11616.0,105.6978,105.7565,105.6684,105.7076,11616.0
2023-06-26 14:00:00,107.96,108.05,107.95,107.98,18905.0,105.688,105.7761,105.6782,105.7076,18905.0
2023-06-26 14:10:00,107.96,107.97,107.85,107.85,14674.0,105.688,105.6978,105.5803,105.5803,14674.0
2023-06-26 14:20:00,107.84,107.89,107.72,107.8,12500.0,105.5705,105.6195,105.453,105.5314,12500.0
2023-06-26 14:30:00,107.79,108.02,107.78,108.0,11100.0,105.5216,105.7467,105.5118,105.7271,11100.0
2023-06-26 14:40:00,107.99,108.08,107.96,108.02,18696.0,105.7174,105.8055,105.688,105.7467,18696.0
2023-06-26 14:50:00,108.0,108.02,107.92,107.98,14860.0,105.7271,105.7467,105.6488,105.7076,14860.0
2023-06-26 15:00:00,107.98,108.0,107.94,107.98,12313.0,105.7076,105.7271,105.6684,105.7076,12313.0
2023-06-26 15:10:00,107.97,108.01,107.9,107.92,18498.0,105.6978,105.7369,105.6293,105.6488,18498.0
2023-06-26 15:20:00,107.92,107.96,107.8,107.94,35282.0,105.6488,105.688,105.5314,105.6684,35282.0
2023-06-26 15:30:00,107.95,108.04,107.82,107.86,58398.0,105.6782,105.7663,105.5509,105.5901,58398.0
2023-06-26 15:40:00,107.87,107.87,107.65,107.73,61336.0,105.5999,105.5999,105.3845,105.4628,61336.0
2023-06-26 15:50:00,107.72,107.72,107.59,107.59,170851.0,105.453,105.453,105.3258,105.3258,170851.0
2023-06-27 09:30:00,108.34,108.83,108.24,108.62,67266.0,106.06,106.5397,105.9621,106.3341,67266.0
2023-06-27 09:40:00,108.54,108.67,108.12,108.3,22066.0,106.2558,106.383,105.8446,106.0208,22066.0
2023-06-27 09:50:00,108.3,108.31,107.98,108.08,26161.0,106.0208,106.0306,105.7076,105.8055,26161.0
2023-06-27 10:00:00,108.06,108.17,107.96,108.03,20959.0,105.7859,105.8936,105.688,105.7565,20959.0
2023-06-27 10:10:00,108.03,108.22,107.95,107.98,16863.0,105.7565,105.9425,105.6782,105.7076,16863.0
2023-06-27 10:20:00,107.97,108.1,107.95,108.01,24265.0,105.6978,105.825,105.6782,105.7369,24265.0
2023-06-27 10:30:00,107.98,108.14,107.98,108.05,19894.0,105.7076,105.8642,105.7076,105.7761,19894.0
2023-06-27 10:40:00,108.09,108.19,107.99,108.14,20080.0,105.8153,105.9131,105.7174,105.8642,20080.0
2023-06-27 10:50:00,108.14,108.21,107.95,108.0,46757.0,105.8642,105.9327,105.6782,105.7271,46757.0
2023-06-27 11:00:00,108.02,108.11,107.97,108.03,37052.0,105.7467,105.8348,105.6978,105.7565,37052.0
2023-06-27 11:10:00,108.0,108.02,107.88,108.0,15396.0,105.7271,105.7467,105.6097,105.7271,15396.0
2023-06-27 11:20:00,107.99,108.07,107.92,108.05,13932.0,105.7174,105.7957,105.6488,105.7761,13932.0
2023-06-27 11:30:00,108.06,108.13,107.95,108.01,16837.0,105.7859,105.8544,105.6782,105.7369,16837.0
2023-06-27 11:40:00,108.0,108.03,107.89,107.93,9792.0,105.7271,105.7565,105.6195,105.6586,9792.0
2023-06-27 11:50:00,107.9,108.04,107.9,107.96,9742.0,105.6293,105.7663,105.6293,105.688,9742.0
2023-06-27 12:00:00,107.96,108.0,107.9,107.98,7224.0,105.688,105.7271,105.6293,105.7076,7224.0
2023-06-27 12:10:00,108.0,108.03,107.87,107.92,12922.0,105.7271,105.7565,105.5999,105.6488,12922.0
2023-06-27 12:20:00,107.93,108.03,107.91,108.0,7792.0,105.6586,105.7565,105.639,105.7271,7792.0
2023-06-27 12:30:00,108.0,108.11,107.98,108.08,14810.0,105.7271,105.8348,105.7076,105.8055,14810.0
2023-06-27 12:40:00,108.07,108.09,108.03,108.08,12487.0,105.7957,105.8153,105.7565,105.8055,12487.0
2023-06-27 12:50:00,108.06,108.12,108.04,108.09,30448.0,105.7859,105.8446,105.7663,105.8153,30448.0
2023-06-27 13:00:00,108.1,108.16,108.0,108.0,11699.0,105.825,105.8838,105.7271,105.7271,11699.0
2023-06-27 13:10:00,108.0,108.25,108.0,108.25,16374.0,105.7271,105.9719,105.7271,105.9719,16374.0
2023-06-27 13:20:00,108.24,108.56,108.24,108.5,30457.0,105.9621,106.2754,105.9621,106.2166,30457.0
2023-06-27 13:30:00,108.5,108.56,108.46,108.52,14874.0,106.2166,106.2754,106.1775,106.2362,14874.0
2023-06-27 13:40:00,108.52,108.59,108.48,108.58,23407.0,106.2362,106.3047,106.197,106.2949,23407.0
2023-06-27 13:50:00,108.58,108.72,108.56,108.57,42536.0,106.2949,106.432,106.2754,106.2852,42536.0
2023-06-27 14:00:00,108.59,108.63,108.51,108.54,37517.0,106.3047,106.3439,106.2264,106.2558,37517.0
2023-06-27 14:10:00,108.61,108.7,108.61,108.66,15828.0,106.3243,106.4124,106.3243,106.3733,15828.0
2023-06-27 14:20:00,108.66,108.95,108.65,108.94,24532.0,106.3733,106.6572,106.3635,106.6474,24532.0
2023-06-27 14:30:00,108.95,109.03,108.94,108.99,11790.0,106.6572,106.7355,106.6474,106.6963,11790.0
2023-06-27 14:40:00,108.97,109.08,108.92,109.07,11543.0,106.6767,106.7844,106.6278,106.7746,11543.0
2023-06-27 14:50:00,109.09,109.13,109.0,109.05,10066.0,106.7942,106.8334,106.7061,106.7551,10066.0
2023-06-27 15:00:00,109.08,109.1,108.96,108.97,15593.0,106.7844,106.804,106.6669,106.6767,15593.0
2023-06-27 15:10:00,108.98,109.11,108.96,109.1,13956.0,106.6865,106.8138,106.6669,106.804,13956.0
2023-06-27 15:20:00,109.11,109.21,109.05,109.21,13564.0,106.8138,106.9117,106.7551,106.9117,13564.0
2023-06-27 15:30:00,109.21,109.29,109.16,109.21,24438.0,106.9117,106.99,106.8627,106.9117,24438.0
2023-06-27 15:40:00,109.25,109.33,109.22,109.29,21469.0,106.9508,107.0292,106.9215,106.99,21469.0
2023-06-27 15:50:00,109.28,109.28,108.9,108.95,110698.0,106.9802,106.9802,106.6082,106.6572,110698.0
2023-06-28 09:30:00,108.45,108.81,108.31,108.43,34518.0,106.1677,106.5201,106.0306,106.1481,34518.0
2023-06-28 09:40:00,108.43,109.1,108.39,108.94,38085.0,106.1481,106.804,106.1089,106.6474,38085.0
2023-06-28 09:50:00,108.94,108.94,108.6,108.92,34991.0,106.6474,106.6474,106.3145,106.6278,34991.0
2023-06-28 10:00:00,108.97,109.22,108.88,109.14,41874.0,106.6767,106.9215,106.5886,106.8432,41874.0
2023-06-28 10:10:00,109.14,109.15,108.84,109.0,16553.0,106.8432,106.8529,106.5495,106.7061,16553.0
2023-06-28 10:20:00,109.07,109.08,108.41,108.53,16685.0,106.7746,106.7844,106.1285,106.246,16685.0
2023-06-28 10:30:00,108.55,108.83,108.54,108.61,21651.0,106.2656,106.5397,106.2558,106.3243,21651.0
2023-06-28 10:40:00,108.59,108.72,108.55,108.72,12553.0,106.3047,106.432,106.2656,106.432,12553.0
2023-06-28 10:50:00,108.66,108.67,108.38,108.38,12096.0,106.3733,106.383,106.0992,106.0992,12096.0
2023-06-28 11:00:00,108.42,108.49,108.31,108.43,14070.0,106.1383,106.2068,106.0306,106.1481,14070.0
2023-06-28 11:10:00,108.43,108.64,108.37,108.54,34403.0,106.1481,106.3537,106.0894,106.2558,34403.0
2023-06-28 11:20:00,108.54,108.7,108.51,108.64,12935.0,106.2558,106.4124,106.2264,106.3537,12935.0
2023-06-28 11:30:00,108.62,108.93,108.56,108.84,15540.0,106.3341,106.6376,106.2754,106.5495,15540.0
2023-06-28 11:40:00,108.81,108.82,108.67,108.67,10620.0,106.5201,106.5299,106.383,106.383,10620.0
2023-06-28 11:50:00,108.67,108.67,108.47,108.53,19683.0,106.383,106.383,106.1873,106.246,19683.0
2023-06-28 12:00:00,108.52,108.63,108.4,108.61,7840.0,106.2362,106.3439,106.1187,106.3243,7840.0
2023-06-28 12:10:00,108.58,108.7,108.58,108.67,21334.0,106.2949,106.4124,106.2949,106.383,21334.0
2023-06-28 12:20:00,108.64,108.64,108.47,108.49,7972.0,106.3537,106.3537,106.1873,106.2068,7972.0
2023-06-28 12:30:00,108.51,108.56,108.44,108.56,9112.0,106.2264,106.2754,106.1579,106.2754,9112.0
2023-06-28 12:40:00,108.55,108.56,108.35,108.36,14197.0,106.2656,106.2754,106.0698,106.0796,14197.0
2023-06-28 12:50:00,108.34,108.38,108.21,108.29,11701.0,106.06,106.0992,105.9327,106.011,11701.0
2023-06-28 13:00:00,108.29,108.31,108.03,108.03,11319.0,106.011,106.0306,105.7565,105.7565,11319.0
2023-06-28 13:10:00,108.01,108.05,107.89,107.92,16094.0,105.7369,105.7761,105.6195,105.6488,16094.0
2023-06-28 13:20:00,107.95,108.12,107.95,108.01,8435.0,105.6782,105.8446,105.6782,105.7369,8435.0
2023-06-28 13:30:00,108.01,108.05,107.81,107.9,21743.0,105.7369,105.7761,105.5411,105.6293,21743.0
2023-06-28 13:40:00,107.89,107.97,107.84,107.86,24620.0,105.6195,105.6978,105.5705,105.5901,24620.0
2023-06-28 13:50:00,107.85,107.87,107.68,107.77,11408.0,105.5803,105.5999,105.4139,105.502,11408.0
2023-06-28 14:00:00,107.77,107.95,107.73,107.89,25414.0,105.502,105.6782,105.4628,105.6195,25414.0
2023-06-28 14:10:00,107.89,108.32,107.89,108.32,40744.0,105.6195,106.0404,105.6195,106.0404,40744.0
2023-06-28 14:20:00,108.32,108.39,107.97,108.03,15465.0,106.0404,106.1089,105.6978,105.7565,15465.0
2023-06-28 14:30:00,108.05,108.14,108.03,108.06,10389.0,105.7761,105.8642,105.7565,105.7859,10389.0
2023-06-28 14:40:00,108.05,108.12,107.99,108.09,10746.0,105.7761,105.8446,105.7174,105.8153,10746.0
2023-06-28 14:50:00,108.09,108.16,108.04,108.15,12674.0,105.8153,105.8838,105.7663,105.874,12674.0
2023-06-28 15:00:00,108.16,108.2,107.96,108.01,16429.0,105.8838,105.9229,105.688,105.7369,16429.0
2023-06-28 15:10:00,108.03,108.08,107.93,107.93,14794.0,105.7565,105.8055,105.6586,105.6586,14794.0
2023-06-28 15:20:00,107.92,108.17,107.92,108.07,27735.0,105.6488,105.8936,105.6488,105.7957,27735.0
2023-06-28 15:30:00,108.06,108.1,107.99,108.06,32349.0,105.7859,105.825,105.7174,105.7859,32349.0
2023-06-28 15:40:00,108.07,108.13,107.93,107.94,45560.0,105.7957,105.8544,105.6586,105.6684,45560.0
2023-06-28 15:50:00,107.93,108.35,107.88,108.35,131740.0,105.6586,106.0698,105.6097,106.0698,131740.0
2023-06-29 09:30:00,108.09,108.61,107.76,108.51,30916.0,105.8153,106.3243,105.4922,106.2264,30916.0
2023-06-29 09:40:00,108.48,108.55,108.21,108.45,15154.0,106.197,106.2656,105.9327,106.1677,15154.0
2023-06-29 09:50:00,108.45,108.67,108.34,108.64,12843.0,106.1677,106.383,106.06,106.3537,12843.0
2023-06-29 10:00:00,108.67,109.14,108.66,108.77,59487.0,106.383,106.8432,106.3733,106.4809,59487.0
2023-06-29 10:10:00,108.74,108.85,108.65,108.78,9800.0,106.4516,106.5593,106.3635,106.4907,9800.0
2023-06-29 10:20:00,108.8,108.86,108.63,108.7,16124.0,106.5103,106.569,106.3439,106.4124,16124.0
2023-06-29 10:30:00,108.72,108.81,108.63,108.65,17646.0,106.432,106.5201,106.3439,106.3635,17646.0
2023-06-29 10:40:00,108.64,108.76,108.37,108.53,15862.0,106.3537,106.4712,106.0894,106.246,15862.0
2023-06-29 10:50:00,108.52,108.71,108.48,108.57,9954.0,106.2362,106.4222,106.197,106.2852,9954.0
2023-06-29 11:00:00,108.57,108.72,108.52,108.66,10634.0,106.2852,106.432,106.2362,106.3733,10634.0
2023-06-29 11:10:00,108.64,108.81,108.64,108.73,10691.0,106.3537,106.5201,106.3537,106.4418,10691.0
2023-06-29 11:20:00,108.77,108.81,108.73,108.78,17726.0,106.4809,106.5201,106.4418,106.4907,17726.0
2023-06-29 11:30:00,108.78,108.94,108.77,108.89,21247.0,106.4907,106.6474,106.4809,106.5984,21247.0
2023-06-29 11:40:00,108.9,109.03,108.85,109.02,12879.0,106.6082,106.7355,106.5593,106.7257,12879.0
2023-06-29 11:50:00,109.02,109.03,108.91,109.02,13115.0,106.7257,106.7355,106.618,106.7257,13115.0
2023-06-29 12:00:00,109.03,109.05,108.89,108.89,7702.0,106.7355,106.7551,106.5984,106.5984,7702.0
2023-06-29 12:10:00,108.92,108.93,108.76,108.89,12472.0,106.6278,106.6376,106.4712,106.5984,12472.0
2023-06-29 12:20:00,108.93,108.98,108.9,108.9,11437.0,106.6376,106.6865,106.6082,106.6082,11437.0
2023-06-29 12:30:00,108.91,109.01,108.85,108.87,14549.0,106.618,106.7159,106.5593,106.5788,14549.0
2023-06-29 12:40:00,108.86,109.08,108.81,109.06,18712.0,106.569,106.7844,106.5201,106.7648,18712.0
2023-06-29 12:50:00,109.09,109.29,109.08,109.25,15147.0,106.7942,106.99,106.7844,106.9508,15147.0
2023-06-29 13:00:00,109.25,109.26,108.97,109.01,8093.0,106.9508,106.9606,106.6767,106.7159,8093.0
2023-06-29 13:10:00,108.99,109.09,108.95,108.99,10502.0,106.6963,106.7942,106.6572,106.6963,10502.0
2023-06-29 13:20:00,108.98,108.99,108.9,108.94,9840.0,106.6865,106.6963,106.6082,106.6474,9840.0
2023-06-29 13:30:00,108.93,108.98,108.86,108.92,11667.0,106.6376,106.6865,106.569,106.6278,11667.0
2023-06-29 13:40:00,108.93,108.96,108.82,108.95,11593.0,106.6376,106.6669,106.5299,106.6572,11593.0
2023-06-29 13:50:00,108.94,108.95,108.78,108.79,13553.0,106.6474,106.6572,106.4907,106.5005,13553.0
2023-06-29 14:00:00,108.77,108.77,108.42,108.5,13759.0,106.4809,106.4809,106.1383,106.2166,13759.0
2023-06-29 14:10:00,108.47,108.62,108.44,108.56,8519.0,106.1873,106.3341,106.1579,106.2754,8519.0
2023-06-29 14:20:00,108.58,108.67,108.54,108.67,14271.0,106.2949,106.383,106.2558,106.383,14271.0
2023-06-29 14:30:00,108.68,108.73,108.6,108.63,15509.0,106.3928,106.4418,106.3145,106.3439,15509.0
2023-06-29 14:40:00,108.64,108.79,108.56,108.74,15939.0,106.3537,106.5005,106.2754,106.4516,15939.0
2023-06-29 14:50:00,108.73,108.73,108.57,108.61,14081.0,106.4418,106.4418,106.2852,106.3243,14081.0
2023-06-29 15:00:00,108.65,109.04,108.65,108.9,44234.0,106.3635,106.7453,106.3635,106.6082,44234.0
2023-06-29 15:10:00,108.9,108.99,108.79,108.82,17970.0,106.6082,106.6963,106.5005,106.5299,17970.0
2023-06-29 15:20:00,108.84,108.87,108.76,108.86,19313.0,106.5495,106.5788,106.4712,106.569,19313.0
2023-06-29 15:30:00,108.86,108.86,108.7,108.82,21811.0,106.569,106.569,106.4124,106.5299,21811.0
2023-06-29 15:40:00,108.82,108.82,108.59,108.6,49273.0,106.5299,106.5299,106.3047,106.3145,49273.0
2023-06-29 15:50:00,108.61,108.91,108.58,108.89,211653.0,106.3243,106.618,106.2949,106.5984,211653.0
2023-06-30 09:30:00,109.61,110.45,109.39,110.44,51561.0,107.3033,108.1256,107.0879,108.1158,51561.0
2023-06-30 09:40:00,110.52,111.04,110.4,110.68,63671.0,108.1941,108.7032,108.0766,108.3507,63671.0
2023-06-30 09:50:00,110.65,110.69,110.31,110.65,28265.0,108.3214,108.3605,107.9885,108.3214,28265.0
2023-06-30 10:00:00,110.66,110.97,110.58,110.92,49963.0,108.3312,108.6346,108.2529,108.5857,49963.0
2023-06-30 10:10:00,110.94,111.05,110.63,110.75,43934.0,108.6053,108.713,108.3018,108.4193,43934.0
2023-06-30 10:20:00,110.75,110.77,110.52,110.63,46533.0,108.4193,108.4389,108.1941,108.3018,46533.0
2023-06-30 10:30:00,110.72,110.74,110.34,110.36,28498.0,108.3899,108.4095,108.0179,108.0375,28498.0
2023-06-30 10:40:00,110.34,110.44,110.19,110.35,24932.0,108.0179,108.1158,107.8711,108.0277,24932.0
2023-06-30 10:50:00,110.34,110.76,110.31,110.75,21573.0,108.0179,108.4291,107.9885,108.4193,21573.0
2023-06-30 11:00:00,110.77,111.06,110.76,111.06,27799.0,108.4389,108.7228,108.4291,108.7228,27799.0
2023-06-30 11:10:00,111.07,111.34,111.07,111.34,24071.0,108.7325,108.9969,108.7325,108.9969,24071.0
2023-06-30 11:20:00,111.34,111.35,111.06,111.24,41712.0,108.9969,109.0066,108.7228,108.899,41712.0
2023-06-30 11:30:00,111.23,111.23,111.02,111.02,28648.0,108.8892,108.8892,108.6836,108.6836,28648.0
2023-06-30 11:40:00,111.0,111.22,110.97,111.22,31559.0,108.664,108.8794,108.6346,108.8794,31559.0
2023-06-30 11:50:00,111.23,111.26,111.07,111.13,27775.0,108.8892,108.9185,108.7325,108.7913,27775.0
2023-06-30 12:00:00,111.13,111.35,111.1,111.3,21788.0,108.7913,109.0066,108.7619,108.9577,21788.0
2023-06-30 12:10:00,111.3,111.55,111.29,111.5,20302.0,108.9577,109.2024,108.9479,109.1535,20302.0
2023-06-30 12:20:00,111.5,111.66,111.44,111.53,21099.0,109.1535,109.3101,109.0948,109.1829,21099.0
2023-06-30 12:30:00,111.53,111.61,111.5,111.58,10970.0,109.1829,109.2612,109.1535,109.2318,10970.0
2023-06-30 12:40:00,111.59,111.62,111.43,111.55,15213.0,109.2416,109.271,109.085,109.2024,15213.0
2023-06-30 12:50:00,111.55,111.69,111.5,111.6,29985.0,109.2024,109.3395,109.1535,109.2514,29985.0
2023-06-30 13:00:00,111.6,111.6,111.41,111.41,14005.0,109.2514,109.2514,109.0654,109.0654,14005.0
2023-06-30 13:10:00,111.41,111.58,111.38,111.5,16763.0,109.0654,109.2318,109.036,109.1535,16763.0
2023-06-30 13:20:00,111.49,111.62,111.49,111.59,15351.0,109.1437,109.271,109.1437,109.2416,15351.0
2023-06-30 13:30:00,111.6,111.78,111.6,111.62,19768.0,109.2514,109.4276,109.2514,109.271,19768.0
2023-06-30 13:40:00,111.65,111.74,111.59,111.72,17942.0,109.3003,109.3884,109.2416,109.3689,17942.0
2023-06-30 13:50:00,111.72,111.72,111.61,111.64,12104.0,109.3689,109.3689,109.2612,109.2905,12104.0
2023-06-30 14:00:00,111.66,111.72,111.63,111.71,14028.0,109.3101,109.3689,109.2808,109.3591,14028.0
2023-06-30 14:10:00,111.71,112.13,111.69,112.07,73279.0,109.3591,109.7702,109.3395,109.7115,73279.0
2023-06-30 14:20:00,112.07,112.2,112.04,112.14,34675.0,109.7115,109.8388,109.6821,109.78,34675.0
2023-06-30 14:30:00,112.14,112.15,111.97,112.04,14626.0,109.78,109.7898,109.6136,109.6821,14626.0
2023-06-30 14:40:00,112.04,112.14,112.02,112.14,14442.0,109.6821,109.78,109.6625,109.78,14442.0
2023-06-30 14:50:00,112.15,112.21,112.06,112.16,25637.0,109.7898,109.8485,109.7017,109.7996,25637.0
2023-06-30 15:00:00,112.2,112.27,112.12,112.18,19625.0,109.8388,109.9073,109.7604,109.8192,19625.0
2023-06-30 15:10:00,112.17,112.33,112.11,112.33,28252.0,109.8094,109.966,109.7507,109.966,28252.0
2023-06-30 15:20:00,112.34,112.56,112.25,112.48,48240.0,109.9758,110.1912,109.8877,110.1129,48240.0
2023-06-30 15:30:00,112.48,112.5,112.29,112.43,45571.0,110.1129,110.1324,109.9269,110.0639,45571.0
2023-06-30 15:40:00,112.43,112.45,112.3,112.4,55751.0,110.0639,110.0835,109.9367,110.0346,55751.0
2023-06-30 15:50:00,112.4,112.55,112.12,112.12,227882.0,110.0346,110.1814,109.7604,109.7604,227882.0
2023-07-03 09:30:00,111.15,111.87,111.07,111.37,108019.0,108.8109,109.5157,108.7325,109.0262,108019.0
2023-07-03 09:40:00,111.35,111.48,111.23,111.37,19889.0,109.0066,109.1339,108.8892,109.0262,19889.0
2023-07-03 09:50:00,111.34,111.63,111.22,111.54,17474.0,108.9969,109.2808,108.8794,109.1926,17474.0
2023-07-03 10:00:00,111.57,111.67,111.37,111.64,31790.0,109.222,109.3199,109.0262,109.2905,31790.0
2023-07-03 10:10:00,111.64,111.64,111.37,111.46,16251.0,109.2905,109.2905,109.0262,109.1143,16251.0
2023-07-03 10:20:00,111.46,111.71,111.44,111.66,28501.0,109.1143,109.3591,109.0948,109.3101,28501.0
2023-07-03 10:30:00,111.65,111.8,111.5,111.52,47233.0,109.3003,109.4472,109.1535,109.1731,47233.0
2023-07-03 10:40:00,111.52,111.56,111.32,111.45,21279.0,109.1731,109.2122,108.9773,109.1045,21279.0
2023-07-03 10:50:00,111.45,111.45,111.3,111.37,18044.0,109.1045,109.1045,108.9577,109.0262,18044.0
2023-07-03 11:00:00,111.38,111.59,111.37,111.48,50466.0,109.036,109.2416,109.0262,109.1339,50466.0
2023-07-03 11:10:00,111.5,111.5,111.25,111.39,11123.0,109.1535,109.1535,108.9088,109.0458,11123.0
2023-07-03 11:20:00,111.37,111.51,111.3,111.39,18460.0,109.0262,109.1633,108.9577,109.0458,18460.0
2023-07-03 11:30:00,111.39,111.56,111.37,111.51,29374.0,109.0458,109.2122,109.0262,109.1633,29374.0
2023-07-03 11:40:00,111.5,111.51,111.37,111.45,13813.0,109.1535,109.1633,109.0262,109.1045,13813.0
2023-07-03 11:50:00,111.44,111.51,111.41,111.46,10315.0,109.0948,109.1633,109.0654,109.1143,10315.0
2023-07-03 12:00:00,111.48,111.54,111.45,111.49,22883.0,109.1339,109.1926,109.1045,109.1437,22883.0
2023-07-03 12:10:00,111.51,111.56,111.45,111.5,18197.0,109.1633,109.2122,109.1045,109.1535,18197.0
2023-07-03 12:20:00,111.49,111.6,111.44,111.53,19644.0,109.1437,109.2514,109.0948,109.1829,19644.0
2023-07-03 12:30:00,111.53,111.55,111.44,111.44,21839.0,109.1829,109.2024,109.0948,109.0948,21839.0
2023-07-03 12:40:00,111.45,111.47,111.3,111.36,24133.0,109.1045,109.1241,108.9577,109.0164,24133.0
2023-07-03 12:50:00,111.35,111.35,111.12,111.15,73266.0,109.0066,109.0066,108.7815,108.8109,73266.0
2023-07-05 09:30:00,110.97,110.97,110.34,110.45,56515.0,108.6346,108.6346,108.0179,108.1256,56515.0
2023-07-05 09:40:00,110.39,110.48,110.0,110.24,28343.0,108.0669,108.155,107.6851,107.92,28343.0
2023-07-05 09:50:00,110.26,110.54,110.09,110.17,21753.0,107.9396,108.2137,107.7732,107.8515,21753.0
2023-07-05 10:00:00,110.28,110.3,110.1,110.25,14905.0,107.9592,107.9787,107.783,107.9298,14905.0
2023-07-05 10:10:00,110.25,110.6,110.25,110.42,33771.0,107.9298,108.2724,107.9298,108.0962,33771.0
2023-07-05 10:20:00,110.42,110.44,110.31,110.41,9307.0,108.0962,108.1158,107.9885,108.0864,9307.0
2023-07-05 10:30:00,110.41,110.48,110.25,110.29,12901.0,108.0864,108.155,107.9298,107.969,12901.0
2023-07-05 10:40:00,110.32,110.32,110.15,110.19,16865.0,107.9983,107.9983,107.8319,107.8711,16865.0
2023-07-05 10:50:00,110.18,110.31,110.15,110.31,13831.0,107.8613,107.9885,107.8319,107.9885,13831.0
2023-07-05 11:00:00,110.35,110.44,110.23,110.36,16366.0,108.0277,108.1158,107.9102,108.0375,16366.0
2023-07-05 11:10:00,110.34,110.37,110.14,110.23,35228.0,108.0179,108.0473,107.8221,107.9102,35228.0
2023-07-05 11:20:00,110.26,110.31,110.2,110.28,11219.0,107.9396,107.9885,107.8808,107.9592,11219.0
2023-07-05 11:30:00,110.28,110.43,110.21,110.26,12013.0,107.9592,108.106,107.8906,107.9396,12013.0
2023-07-05 11:40:00,110.25,110.3,110.19,110.22,10359.0,107.9298,107.9787,107.8711,107.9004,10359.0
2023-07-05 11:50:00,110.25,110.33,110.22,110.31,9636.0,107.9298,108.0081,107.9004,107.9885,9636.0
2023-07-05 12:00:00,110.31,110.37,110.28,110.3,23939.0,107.9885,108.0473,107.9592,107.9787,23939.0
2023-07-05 12:10:00,110.3,110.3,110.1,110.16,13093.0,107.9787,107.9787,107.783,107.8417,13093.0
2023-07-05 12:20:00,110.17,110.3,110.1,110.2,13151.0,107.8515,107.9787,107.783,107.8808,13151.0
2023-07-05 12:30:00,110.2,110.29,110.1,110.18,7275.0,107.8808,107.969,107.783,107.8613,7275.0
2023-07-05 12:40:00,110.17,110.18,110.04,110.12,13572.0,107.8515,107.8613,107.7242,107.8025,13572.0
2023-07-05 12:50:00,110.12,110.27,110.06,110.23,10203.0,107.8025,107.9494,107.7438,107.9102,10203.0
2023-07-05 13:00:00,110.23,110.27,110.15,110.16,11646.0,107.9102,107.9494,107.8319,107.8417,11646.0
2023-07-05 13:10:00,110.16,110.28,110.11,110.27,8842.0,107.8417,107.9592,107.7927,107.9494,8842.0
2023-07-05 13:20:00,110.29,110.44,110.29,110.36,13660.0,107.969,108.1158,107.969,108.0375,13660.0
2023-07-05 13:30:00,110.34,110.41,110.3,110.4,8530.0,108.0179,108.0864,107.9787,108.0766,8530.0
2023-07-05 13:40:00,110.39,110.4,110.3,110.38,9648.0,108.0669,108.0766,107.9787,108.0571,9648.0
2023-07-05 13:50:00,110.39,110.51,110.37,110.46,19579.0,108.0669,108.1843,108.0473,108.1354,19579.0
2023-07-05 14:00:00,110.45,110.5,110.38,110.41,12675.0,108.1256,108.1745,108.0571,108.0864,12675.0
2023-07-05 14:10:00,110.41,110.45,110.27,110.27,16269.0,108.0864,108.1256,107.9494,107.9494,16269.0
2023-07-05 14:20:00,110.28,110.3,110.13,110.3,14079.0,107.9592,107.9787,107.8123,107.9787,14079.0
2023-07-05 14:30:00,110.31,110.45,110.29,110.44,15018.0,107.9885,108.1256,107.969,108.1158,15018.0
2023-07-05 14:40:00,110.44,110.51,110.41,110.49,23954.0,108.1158,108.1843,108.0864,108.1647,23954.0
2023-07-05 14:50:00,110.48,110.7,110.46,110.7,25536.0,108.155,108.3703,108.1354,108.3703,25536.0
2023-07-05 15:00:00,110.7,110.78,110.64,110.71,20721.0,108.3703,108.4486,108.3116,108.3801,20721.0
2023-07-05 15:10:00,110.71,110.84,110.69,110.71,30347.0,108.3801,108.5074,108.3605,108.3801,30347.0
2023-07-05 15:20:00,110.72,110.8,110.68,110.8,22294.0,108.3899,108.4682,108.3507,108.4682,22294.0
2023-07-05 15:30:00,110.79,110.79,110.65,110.66,29557.0,108.4584,108.4584,108.3214,108.3312,29557.0
2023-07-05 15:40:00,110.67,110.76,110.65,110.75,30142.0,108.341,108.4291,108.3214,108.4193,30142.0
2023-07-05 15:50:00,110.73,110.74,110.55,110.63,130652.0,108.3997,108.4095,108.2235,108.3018,130652.0
2023-07-06 09:30:00,109.9,110.13,109.71,109.91,33005.0,107.5872,107.8123,107.4012,107.597,33005.0
2023-07-06 09:40:00,109.83,110.06,109.61,110.01,28719.0,107.5186,107.7438,107.3033,107.6948,28719.0
2023-07-06 09:50:00,110.0,110.2,109.61,109.63,20026.0,107.6851,107.8808,107.3033,107.3228,20026.0
2023-07-06 10:00:00,109.68,109.69,109.43,109.55,22628.0,107.3718,107.3816,107.1271,107.2445,22628.0
2023-07-06 10:10:00,109.54,109.83,109.54,109.62,17297.0,107.2347,107.5186,107.2347,107.3131,17297.0
2023-07-06 10:20:00,109.61,109.65,109.34,109.36,13283.0,107.3033,107.3424,107.0389,107.0585,13283.0
2023-07-06 10:30:00,109.36,109.38,109.05,109.28,19788.0,107.0585,107.0781,106.7551,106.9802,19788.0
2023-07-06 10:40:00,109.28,109.58,109.21,109.51,18448.0,106.9802,107.2739,106.9117,107.2054,18448.0
2023-07-06 10:50:00,109.49,109.71,109.48,109.61,27739.0,107.1858,107.4012,107.176,107.3033,27739.0
2023-07-06 11:00:00,109.62,109.84,109.62,109.78,25702.0,107.3131,107.5284,107.3131,107.4697,25702.0
2023-07-06 11:10:00,109.79,109.82,109.56,109.59,20625.0,107.4795,107.5088,107.2543,107.2837,20625.0
2023-07-06 11:20:00,109.66,109.67,109.55,109.57,15339.0,107.3522,107.362,107.2445,107.2641,15339.0
2023-07-06 11:30:00,109.58,109.68,109.51,109.51,22010.0,107.2739,107.3718,107.2054,107.2054,22010.0
2023-07-06 11:40:00,109.5,109.61,109.43,109.58,12944.0,107.1956,107.3033,107.1271,107.2739,12944.0
2023-07-06 11:50:00,109.57,109.71,109.53,109.62,16626.0,107.2641,107.4012,107.2249,107.3131,16626.0
2023-07-06 12:00:00,109.66,109.66,109.4,109.43,10212.0,107.3522,107.3522,107.0977,107.1271,10212.0
2023-07-06 12:10:00,109.4,109.6,109.37,109.53,10654.0,107.0977,107.2935,107.0683,107.2249,10654.0
2023-07-06 12:20:00,109.57,109.59,109.46,109.56,11076.0,107.2641,107.2837,107.1564,107.2543,11076.0
2023-07-06 12:30:00,109.58,109.64,109.55,109.58,8855.0,107.2739,107.3326,107.2445,107.2739,8855.0
2023-07-06 12:40:00,109.58,109.78,109.55,109.75,29841.0,107.2739,107.4697,107.2445,107.4403,29841.0
2023-07-06 12:50:00,109.74,109.89,109.72,109.8,12069.0,107.4305,107.5774,107.411,107.4893,12069.0
2023-07-06 13:00:00,109.8,109.98,109.8,109.89,9828.0,107.4893,107.6655,107.4893,107.5774,9828.0
2023-07-06 13:10:00,109.89,109.97,109.85,109.85,9376.0,107.5774,107.6557,107.5382,107.5382,9376.0
2023-07-06 13:20:00,109.83,109.88,109.81,109.85,10667.0,107.5186,107.5676,107.4991,107.5382,10667.0
2023-07-06 13:30:00,109.83,109.83,109.74,109.82,10855.0,107.5186,107.5186,107.4305,107.5088,10855.0
2023-07-06 13:40:00,109.84,109.85,109.68,109.71,9147.0,107.5284,107.5382,107.3718,107.4012,9147.0
2023-07-06 13:50:00,109.69,109.76,109.63,109.71,8334.0,107.3816,107.4501,107.3228,107.4012,8334.0
2023-07-06 14:00:00,109.73,109.87,109.71,109.77,9587.0,107.4207,107.5578,107.4012,107.4599,9587.0
2023-07-06 14:10:00,109.73,109.78,109.67,109.69,21927.0,107.4207,107.4697,107.362,107.3816,21927.0
2023-07-06 14:20:00,109.7,109.77,109.66,109.67,8765.0,107.3914,107.4599,107.3522,107.362,8765.0
2023-07-06 14:30:00,109.67,109.75,109.64,109.74,9371.0,107.362,107.4403,107.3326,107.4305,9371.0
2023-07-06 14:40:00,109.73,109.85,109.71,109.8,10927.0,107.4207,107.5382,107.4012,107.4893,10927.0
2023-07-06 14:50:00,109.82,109.87,109.78,109.8,22226.0,107.5088,107.5578,107.4697,107.4893,22226.0
2023-07-06 15:00:00,109.82,109.83,109.7,109.7,25556.0,107.5088,107.5186,107.3914,107.3914,25556.0
2023-07-06 15:10:00,109.7,109.77,109.67,109.67,28304.0,107.3914,107.4599,107.362,107.362,28304.0
2023-07-06 15:20:00,109.65,109.73,109.59,109.6,21116.0,107.3424,107.4207,107.2837,107.2935,21116.0
2023-07-06 15:30:00,109.59,109.6,109.27,109.27,32634.0,107.2837,107.2935,106.9704,106.9704,32634.0
2023-07-06 15:40:00,109.24,109.37,109.2,109.3,38904.0,106.9411,107.0683,106.9019,106.9998,38904.0
2023-07-06 15:50:00,109.3,109.46,109.25,109.3,234570.0,106.9998,107.1564,106.9508,106.9998,234570.0
2023-07-07 09:30:00,108.8,109.29,108.65,108.94,51238.0,106.5103,106.99,106.3635,106.6474,51238.0
2023-07-07 09:40:00,108.96,109.25,108.86,109.01,19563.0,106.6669,106.9508,106.569,106.7159,19563.0
2023-07-07 09:50:00,109.04,109.07,108.69,108.79,26455.0,106.7453,106.7746,106.4026,106.5005,26455.0
2023-07-07 10:00:00,108.76,109.08,108.71,109.0,23456.0,106.4712,106.7844,106.4222,106.7061,23456.0
2023-07-07 10:10:00,109.02,109.06,108.86,109.03,25889.0,106.7257,106.7648,106.569,106.7355,25889.0
2023-07-07 10:20:00,109.05,109.07,108.89,108.89,17902.0,106.7551,106.7746,106.5984,106.5984,17902.0
2023-07-07 10:30:00,108.86,108.87,108.54,108.55,12792.0,106.569,106.5788,106.2558,106.2656,12792.0
2023-07-07 10:40:00,108.51,108.72,108.51,108.71,19632.0,106.2264,106.432,106.2264,106.4222,19632.0
2023-07-07 10:50:00,108.71,108.85,108.67,108.76,13558.0,106.4222,106.5593,106.383,106.4712,13558.0
2023-07-07 11:00:00,108.73,108.84,108.65,108.7,17467.0,106.4418,106.5495,106.3635,106.4124,17467.0
2023-07-07 11:10:00,108.7,108.76,108.62,108.76,11855.0,106.4124,106.4712,106.3341,106.4712,11855.0
2023-07-07 11:20:00,108.74,108.84,108.7,108.75,13312.0,106.4516,106.5495,106.4124,106.4614,13312.0
2023-07-07 11:30:00,108.75,108.88,108.67,108.69,11189.0,106.4614,106.5886,106.383,106.4026,11189.0
2023-07-07 11:40:00,108.68,108.93,108.6,108.89,34643.0,106.3928,106.6376,106.3145,106.5984,34643.0
2023-07-07 11:50:00,108.87,108.91,108.81,108.89,13146.0,106.5788,106.618,106.5201,106.5984,13146.0
2023-07-07 12:00:00,108.9,108.95,108.8,108.81,16416.0,106.6082,106.6572,106.5103,106.5201,16416.0
2023-07-07 12:10:00,108.81,108.86,108.65,108.85,37936.0,106.5201,106.569,106.3635,106.5593,37936.0
2023-07-07 12:20:00,108.86,108.89,108.8,108.88,42816.0,106.569,106.5984,106.5103,106.5886,42816.0
2023-07-07 12:30:00,108.89,109.11,108.79,108.96,45337.0,106.5984,106.8138,106.5005,106.6669,45337.0
2023-07-07 12:40:00,108.93,109.0,108.72,108.76,22097.0,106.6376,106.7061,106.432,106.4712,22097.0
2023-07-07 12:50:00,108.74,108.74,108.27,108.37,18211.0,106.4516,106.4516,105.9915,106.0894,18211.0
2023-07-07 13:00:00,108.38,108.51,108.38,108.38,9567.0,106.0992,106.2264,106.0992,106.0992,9567.0
2023-07-07 13:10:00,108.38,108.48,108.37,108.47,19912.0,106.0992,106.197,106.0894,106.1873,19912.0
2023-07-07 13:20:00,108.46,108.49,108.25,108.43,14638.0,106.1775,106.2068,105.9719,106.1481,14638.0
2023-07-07 13:30:00,108.41,108.44,108.26,108.27,11344.0,106.1285,106.1579,105.9817,105.9915,11344.0
2023-07-07 13:40:00,108.26,108.38,108.26,108.34,14278.0,105.9817,106.0992,105.9817,106.06,14278.0
2023-07-07 13:50:00,108.33,108.49,108.32,108.45,14062.0,106.0502,106.2068,106.0404,106.1677,14062.0
2023-07-07 14:00:00,108.46,108.48,108.25,108.26,11445.0,106.1775,106.197,105.9719,105.9817,11445.0
2023-07-07 14:10:00,108.25,108.34,108.25,108.34,13831.0,105.9719,106.06,105.9719,106.06,13831.0
2023-07-07 14:20:00,108.34,108.35,108.21,108.34,9742.0,106.06,106.0698,105.9327,106.06,9742.0
2023-07-07 14:30:00,108.33,108.35,108.08,108.16,19876.0,106.0502,106.0698,105.8055,105.8838,19876.0
2023-07-07 14:40:00,108.15,108.17,108.07,108.07,11737.0,105.874,105.8936,105.7957,105.7957,11737.0
2023-07-07 14:50:00,108.08,108.08,108.01,108.02,12884.0,105.8055,105.8055,105.7369,105.7467,12884.0
2023-07-07 15:00:00,108.04,108.08,107.97,107.97,29621.0,105.7663,105.8055,105.6978,105.6978,29621.0
2023-07-07 15:10:00,107.99,108.09,107.92,107.94,17546.0,105.7174,105.8153,105.6488,105.6684,17546.0
2023-07-07 15:20:00,107.93,107.95,107.84,107.86,20622.0,105.6586,105.6782,105.5705,105.5901,20622.0
2023-07-07 15:30:00,107.83,107.95,107.79,107.79,35128.0,105.5607,105.6782,105.5216,105.5216,35128.0
2023-07-07 15:40:00,107.77,107.83,107.57,107.58,51595.0,105.502,105.5607,105.3062,105.316,51595.0
2023-07-07 15:50:00,107.57,107.61,107.3,107.49,157393.0,105.3062,105.3454,105.0419,105.2279,157393.0
2023-07-10 09:30:00,107.64,109.0,107.3,108.84,45404.0,105.3747,106.7061,105.0419,106.5495,45404.0
2023-07-10 09:40:00,108.83,109.09,108.76,109.01,25691.0,106.5397,106.7942,106.4712,106.7159,25691.0
2023-07-10 09:50:00,109.01,109.65,108.95,109.65,33330.0,106.7159,107.3424,106.6572,107.3424,33330.0
2023-07-10 10:00:00,109.65,109.73,109.36,109.5,32678.0,107.3424,107.4207,107.0585,107.1956,32678.0
2023-07-10 10:10:00,109.5,109.55,109.31,109.38,25208.0,107.1956,107.2445,107.0096,107.0781,25208.0
2023-07-10 10:20:00,109.42,109.43,109.05,109.12,18777.0,107.1173,107.1271,106.7551,106.8236,18777.0
2023-07-10 10:30:00,109.13,109.13,108.87,109.03,23041.0,106.8334,106.8334,106.5788,106.7355,23041.0
2023-07-10 10:40:00,109.01,109.01,108.79,108.95,14486.0,106.7159,106.7159,106.5005,106.6572,14486.0
2023-07-10 10:50:00,108.92,108.95,108.75,108.94,23566.0,106.6278,106.6572,106.4614,106.6474,23566.0
2023-07-10 11:00:00,108.96,109.04,108.82,109.0,12804.0,106.6669,106.7453,106.5299,106.7061,12804.0
2023-07-10 11:10:00,109.02,109.07,108.91,109.0,24351.0,106.7257,106.7746,106.618,106.7061,24351.0
2023-07-10 11:20:00,108.99,109.22,108.98,109.03,20916.0,106.6963,106.9215,106.6865,106.7355,20916.0
2023-07-10 11:30:00,109.03,109.1,108.92,108.99,10725.0,106.7355,106.804,106.6278,106.6963,10725.0
2023-07-10 11:40:00,108.99,109.07,108.89,108.97,37279.0,106.6963,106.7746,106.5984,106.6767,37279.0
2023-07-10 11:50:00,108.97,109.55,108.97,109.51,35948.0,106.6767,107.2445,106.6767,107.2054,35948.0
2023-07-10 12:00:00,109.64,109.78,109.49,109.49,17880.0,107.3326,107.4697,107.1858,107.1858,17880.0
2023-07-10 12:10:00,109.48,109.7,109.46,109.68,11349.0,107.176,107.3914,107.1564,107.3718,11349.0
2023-07-10 12:20:00,109.7,109.75,109.51,109.69,39885.0,107.3914,107.4403,107.2054,107.3816,39885.0
2023-07-10 12:30:00,109.69,109.75,109.58,109.63,17322.0,107.3816,107.4403,107.2739,107.3228,17322.0
2023-07-10 12:40:00,109.63,109.76,109.59,109.7,25265.0,107.3228,107.4501,107.2837,107.3914,25265.0
2023-07-10 12:50:00,109.73,109.74,109.59,109.68,12758.0,107.4207,107.4305,107.2837,107.3718,12758.0
2023-07-10 13:00:00,109.67,109.83,109.6,109.77,18375.0,107.362,107.5186,107.2935,107.4599,18375.0
2023-07-10 13:10:00,109.8,110.0,109.8,109.95,12201.0,107.4893,107.6851,107.4893,107.6361,12201.0
2023-07-10 13:20:00,109.95,110.02,109.88,109.9,13651.0,107.6361,107.7046,107.5676,107.5872,13651.0
2023-07-10 13:30:00,109.9,109.93,109.64,109.79,26399.0,107.5872,107.6165,107.3326,107.4795,26399.0
2023-07-10 13:40:00,109.8,109.9,109.7,109.72,12286.0,107.4893,107.5872,107.3914,107.411,12286.0
2023-07-10 13:50:00,109.71,109.82,109.7,109.72,13529.0,107.4012,107.5088,107.3914,107.411,13529.0
2023-07-10 14:00:00,109.72,109.85,109.71,109.71,11914.0,107.411,107.5382,107.4012,107.4012,11914.0
2023-07-10 14:10:00,109.69,109.83,109.69,109.8,20314.0,107.3816,107.5186,107.3816,107.4893,20314.0
2023-07-10 14:20:00,109.81,109.81,109.67,109.7,14174.0,107.4991,107.4991,107.362,107.3914,14174.0
2023-07-10 14:30:00,109.7,109.7,109.58,109.58,14916.0,107.3914,107.3914,107.2739,107.2739,14916.0
2023-07-10 14:40:00,109.59,109.66,109.46,109.47,11235.0,107.2837,107.3522,107.1564,107.1662,11235.0
2023-07-10 14:50:00,109.46,109.56,109.45,109.55,16787.0,107.1564,107.2543,107.1466,107.2445,16787.0
2023-07-10 15:00:00,109.56,109.62,109.49,109.55,16138.0,107.2543,107.3131,107.1858,107.2445,16138.0
2023-07-10 15:10:00,109.57,109.73,109.56,109.65,25040.0,107.2641,107.4207,107.2543,107.3424,25040.0
2023-07-10 15:20:00,109.64,109.73,109.53,109.55,21063.0,107.3326,107.4207,107.2249,107.2445,21063.0
2023-07-10 15:30:00,109.55,109.65,109.52,109.62,24499.0,107.2445,107.3424,107.2152,107.3131,24499.0
2023-07-10 15:40:00,109.62,109.64,109.4,109.4,40957.0,107.3131,107.3326,107.0977,107.0977,40957.0
2023-07-10 15:50:00,109.39,109.68,109.25,109.58,235123.0,107.0879,107.3718,106.9508,107.2739,235123.0
2023-07-11 09:30:00,109.82,110.44,109.6,110.27,40319.0,107.5088,108.1158,107.2935,107.9494,40319.0
2023-07-11 09:40:00,110.32,110.47,109.83,109.97,28230.0,107.9983,108.1452,107.5186,107.6557,28230.0
2023-07-11 09:50:00,109.96,110.2,109.92,109.93,13330.0,107.6459,107.8808,107.6067,107.6165,13330.0
2023-07-11 10:00:00,109.95,110.38,109.91,110.09,20446.0,107.6361,108.0571,107.597,107.7732,20446.0
2023-07-11 10:10:00,110.11,110.36,109.97,110.3,9244.0,107.7927,108.0375,107.6557,107.9787,9244.0
2023-07-11 10:20:00,110.31,110.39,110.09,110.11,14107.0,107.9885,108.0669,107.7732,107.7927,14107.0
2023-07-11 10:30:00,110.11,110.19,110.0,110.08,12228.0,107.7927,107.8711,107.6851,107.7634,12228.0
2023-07-11 10:40:00,110.1,110.41,110.06,110.37,16051.0,107.783,108.0864,107.7438,108.0473,16051.0
2023-07-11 10:50:00,110.41,110.45,110.27,110.27,9256.0,108.0864,108.1256,107.9494,107.9494,9256.0
2023-07-11 11:00:00,110.31,110.36,110.19,110.24,11682.0,107.9885,108.0375,107.8711,107.92,11682.0
2023-07-11 11:10:00,110.25,110.37,110.21,110.36,8936.0,107.9298,108.0473,107.8906,108.0375,8936.0
2023-07-11 11:20:00,110.33,110.37,110.19,110.2,8132.0,108.0081,108.0473,107.8711,107.8808,8132.0
2023-07-11 11:30:00,110.2,110.23,110.05,110.18,7308.0,107.8808,107.9102,107.734,107.8613,7308.0
2023-07-11 11:40:00,110.18,110.4,110.18,110.33,10898.0,107.8613,108.0766,107.8613,108.0081,10898.0
2023-07-11 11:50:00,110.35,110.48,110.32,110.34,8110.0,108.0277,108.155,107.9983,108.0179,8110.0
2023-07-11 12:00:00,110.32,110.45,110.28,110.32,14282.0,107.9983,108.1256,107.9592,107.9983,14282.0
2023-07-11 12:10:00,110.35,110.5,110.25,110.4,6634.0,108.0277,108.1745,107.9298,108.0766,6634.0
2023-07-11 12:20:00,110.41,110.41,110.14,110.23,7647.0,108.0864,108.0864,107.8221,107.9102,7647.0
2023-07-11 12:30:00,110.22,110.24,110.08,110.08,5098.0,107.9004,107.92,107.7634,107.7634,5098.0
2023-07-11 12:40:00,110.08,110.26,110.08,110.26,7530.0,107.7634,107.9396,107.7634,107.9396,7530.0
2023-07-11 12:50:00,110.26,110.38,110.25,110.36,6895.0,107.9396,108.0571,107.9298,108.0375,6895.0
2023-07-11 13:00:00,110.36,110.58,110.35,110.54,6500.0,108.0375,108.2529,108.0277,108.2137,6500.0
2023-07-11 13:10:00,110.54,110.54,110.25,110.25,7900.0,108.2137,108.2137,107.9298,107.9298,7900.0
2023-07-11 13:20:00,110.23,110.36,110.22,110.24,10081.0,107.9102,108.0375,107.9004,107.92,10081.0
2023-07-11 13:30:00,110.23,110.39,110.12,110.39,21163.0,107.9102,108.0669,107.8025,108.0669,21163.0
2023-07-11 13:40:00,110.36,110.48,110.29,110.34,12162.0,108.0375,108.155,107.969,108.0179,12162.0
2023-07-11 13:50:00,110.35,110.4,110.3,110.35,8508.0,108.0277,108.0766,107.9787,108.0277,8508.0
2023-07-11 14:00:00,110.37,110.42,110.32,110.35,7220.0,108.0473,108.0962,107.9983,108.0277,7220.0
2023-07-11 14:10:00,110.33,110.33,110.07,110.27,14003.0,108.0081,108.0081,107.7536,107.9494,14003.0
2023-07-11 14:20:00,110.27,110.3,110.09,110.16,19642.0,107.9494,107.9787,107.7732,107.8417,19642.0
2023-07-11 14:30:00,110.19,110.22,110.07,110.07,17372.0,107.8711,107.9004,107.7536,107.7536,17372.0
2023-07-11 14:40:00,110.06,110.4,110.06,110.4,12709.0,107.7438,108.0766,107.7438,108.0766,12709.0
2023-07-11 14:50:00,110.39,110.43,110.29,110.38,13689.0,108.0669,108.106,107.969,108.0571,13689.0
2023-07-11 15:00:00,110.39,110.46,110.35,110.43,14491.0,108.0669,108.1354,108.0277,108.106,14491.0
2023-07-11 15:10:00,110.42,110.53,110.39,110.53,34604.0,108.0962,108.2039,108.0669,108.2039,34604.0
2023-07-11 15:20:00,110.56,110.63,110.54,110.57,25921.0,108.2333,108.3018,108.2137,108.2431,25921.0
2023-07-11 15:30:00,110.57,110.68,110.53,110.67,30599.0,108.2431,108.3507,108.2039,108.341,30599.0
2023-07-11 15:40:00,110.69,110.93,110.62,110.93,40360.0,108.3605,108.5955,108.292,108.5955,40360.0
2023-07-11 15:50:00,110.93,111.03,110.79,111.01,201013.0,108.5955,108.6934,108.4584,108.6738,201013.0
2023-07-12 09:30:00,112.49,113.36,112.31,112.46,75564.0,110.1227,110.9743,109.9464,110.0933,75564.0
2023-07-12 09:40:00,112.38,112.47,112.09,112.09,18203.0,110.015,110.1031,109.7311,109.7311,18203.0
2023-07-12 09:50:00,112.11,112.36,111.86,111.98,34865.0,109.7507,109.9954,109.5059,109.6234,34865.0
2023-07-12 10:00:00,112.05,112.28,112.04,112.13,25306.0,109.6919,109.9171,109.6821,109.7702,25306.0
2023-07-12 10:10:00,112.13,112.33,112.12,112.2,25445.0,109.7702,109.966,109.7604,109.8388,25445.0
2023-07-12 10:20:00,112.19,112.5,112.13,112.5,21479.0,109.829,110.1324,109.7702,110.1324,21479.0
2023-07-12 10:30:00,112.56,112.56,112.41,112.48,32292.0,110.1912,110.1912,110.0443,110.1129,32292.0
2023-07-12 10:40:00,112.5,112.56,112.41,112.41,15024.0,110.1324,110.1912,110.0443,110.0443,15024.0
2023-07-12 10:50:00,112.4,112.48,112.21,112.25,15183.0,110.0346,110.1129,109.8485,109.8877,15183.0
2023-07-12 11:00:00,112.23,112.26,111.96,111.97,13933.0,109.8681,109.8975,109.6038,109.6136,13933.0
2023-07-12 11:10:00,111.97,112.09,111.89,112.09,11699.0,109.6136,109.7311,109.5353,109.7311,11699.0
2023-07-12 11:20:00,112.05,112.05,111.92,112.0,7176.0,109.6919,109.6919,109.5647,109.643,7176.0
2023-07-12 11:30:00,112.02,112.06,111.78,111.79,12307.0,109.6625,109.7017,109.4276,109.4374,12307.0
2023-07-12 11:40:00,111.79,111.79,111.51,111.65,18608.0,109.4374,109.4374,109.1633,109.3003,18608.0
2023-07-12 11:50:00,111.66,111.67,111.43,111.51,9364.0,109.3101,109.3199,109.085,109.1633,9364.0
2023-07-12 12:00:00,111.59,111.76,111.46,111.69,180837.0,109.2416,109.408,109.1143,109.3395,180837.0
2023-07-12 12:10:00,111.65,111.81,111.61,111.71,15661.0,109.3003,109.457,109.2612,109.3591,15661.0
2023-07-12 12:20:00,111.74,111.89,111.72,111.86,7791.0,109.3884,109.5353,109.3689,109.5059,7791.0
2023-07-12 12:30:00,111.87,111.93,111.82,111.84,11163.0,109.5157,109.5744,109.4668,109.4863,11163.0
2023-07-12 12:40:00,111.87,111.99,111.77,111.95,31269.0,109.5157,109.6332,109.4178,109.594,31269.0
2023-07-12 12:50:00,111.95,111.97,111.83,111.83,5984.0,109.594,109.6136,109.4765,109.4765,5984.0
2023-07-12 13:00:00,111.84,111.98,111.82,111.84,8171.0,109.4863,109.6234,109.4668,109.4863,8171.0
2023-07-12 13:10:00,111.83,111.99,111.74,111.97,15100.0,109.4765,109.6332,109.3884,109.6136,15100.0
2023-07-12 13:20:00,111.96,112.0,111.92,111.94,10829.0,109.6038,109.643,109.5647,109.5842,10829.0
2023-07-12 13:30:00,111.93,112.18,111.93,112.18,11345.0,109.5744,109.8192,109.5744,109.8192,11345.0
2023-07-12 13:40:00,112.21,112.22,112.11,112.16,13836.0,109.8485,109.8583,109.7507,109.7996,13836.0
2023-07-12 13:50:00,112.15,112.21,112.07,112.16,10252.0,109.7898,109.8485,109.7115,109.7996,10252.0
2023-07-12 14:00:00,112.17,112.3,112.12,112.18,19571.0,109.8094,109.9367,109.7604,109.8192,19571.0
2023-07-12 14:10:00,112.16,112.28,112.11,112.12,8340.0,109.7996,109.9171,109.7507,109.7604,8340.0
2023-07-12 14:20:00,112.13,112.17,112.04,112.08,11609.0,109.7702,109.8094,109.6821,109.7213,11609.0
2023-07-12 14:30:00,112.08,112.09,111.93,111.94,20240.0,109.7213,109.7311,109.5744,109.5842,20240.0
2023-07-12 14:40:00,111.94,112.04,111.86,111.98,21766.0,109.5842,109.6821,109.5059,109.6234,21766.0
2023-07-12 14:50:00,111.99,112.09,111.96,112.07,13114.0,109.6332,109.7311,109.6038,109.7115,13114.0
2023-07-12 15:00:00,112.06,112.06,111.93,111.99,16424.0,109.7017,109.7017,109.5744,109.6332,16424.0
2023-07-12 15:10:00,111.97,112.01,111.89,111.98,19343.0,109.6136,109.6528,109.5353,109.6234,19343.0
2023-07-12 15:20:00,111.98,111.98,111.61,111.81,25113.0,109.6234,109.6234,109.2612,109.457,25113.0
2023-07-12 15:30:00,111.81,111.95,111.79,111.85,21578.0,109.457,109.594,109.4374,109.4961,21578.0
2023-07-12 15:40:00,111.88,111.94,111.83,111.84,35745.0,109.5255,109.5842,109.4765,109.4863,35745.0
2023-07-12 15:50:00,111.84,111.84,111.41,111.55,126561.0,109.4863,109.4863,109.0654,109.2024,126561.0
2023-07-13 09:30:00,111.47,112.1,111.43,111.74,26964.0,109.1241,109.7409,109.085,109.3884,26964.0
2023-07-13 09:40:00,111.74,111.78,111.43,111.55,37905.0,109.3884,109.4276,109.085,109.2024,37905.0
2023-07-13 09:50:00,111.55,111.88,111.55,111.7,37536.0,109.2024,109.5255,109.2024,109.3493,37536.0
2023-07-13 10:00:00,111.7,111.86,111.54,111.71,18884.0,109.3493,109.5059,109.1926,109.3591,18884.0
2023-07-13 10:10:00,111.7,111.72,111.42,111.42,19565.0,109.3493,109.3689,109.0752,109.0752,19565.0
2023-07-13 10:20:00,111.41,111.6,111.4,111.56,23069.0,109.0654,109.2514,109.0556,109.2122,23069.0
2023-07-13 10:30:00,111.54,111.67,111.45,111.51,9653.0,109.1926,109.3199,109.1045,109.1633,9653.0
2023-07-13 10:40:00,111.5,111.54,111.42,111.43,16051.0,109.1535,109.1926,109.0752,109.085,16051.0
2023-07-13 10:50:00,111.42,111.43,111.16,111.32,24133.0,109.0752,109.085,108.8206,108.9773,24133.0
2023-07-13 11:00:00,111.34,111.36,111.25,111.26,9374.0,108.9969,109.0164,108.9088,108.9185,9374.0
2023-07-13 11:10:00,111.27,111.48,111.23,111.44,17281.0,108.9283,109.1339,108.8892,109.0948,17281.0
2023-07-13 11:20:00,111.42,111.54,111.38,111.42,9625.0,109.0752,109.1926,109.036,109.0752,9625.0
2023-07-13 11:30:00,111.44,111.69,111.39,111.65,16839.0,109.0948,109.3395,109.0458,109.3003,16839.0
2023-07-13 11:40:00,111.63,111.63,111.54,111.59,12332.0,109.2808,109.2808,109.1926,109.2416,12332.0
2023-07-13 11:50:00,111.61,111.69,111.49,111.52,11401.0,109.2612,109.3395,109.1437,109.1731,11401.0
2023-07-13 12:00:00,111.54,111.6,111.45,111.51,12549.0,109.1926,109.2514,109.1045,109.1633,12549.0
2023-07-13 12:10:00,111.49,111.71,111.49,111.65,10318.0,109.1437,109.3591,109.1437,109.3003,10318.0
2023-07-13 12:20:00,111.66,111.75,111.61,111.68,22508.0,109.3101,109.3982,109.2612,109.3297,22508.0
2023-07-13 12:30:00,111.69,111.85,111.68,111.77,32165.0,109.3395,109.4961,109.3297,109.4178,32165.0
2023-07-13 12:40:00,111.79,111.79,111.64,111.64,14118.0,109.4374,109.4374,109.2905,109.2905,14118.0
2023-07-13 12:50:00,111.63,111.64,111.53,111.61,26096.0,109.2808,109.2905,109.1829,109.2612,26096.0
2023-07-13 13:00:00,111.62,111.62,111.52,111.53,23740.0,109.271,109.271,109.1731,109.1829,23740.0
2023-07-13 13:10:00,111.52,111.63,111.49,111.57,16445.0,109.1731,109.2808,109.1437,109.222,16445.0
2023-07-13 13:20:00,111.55,111.89,111.55,111.87,32484.0,109.2024,109.5353,109.2024,109.5157,32484.0
2023-07-13 13:30:00,111.83,111.85,111.77,111.79,10638.0,109.4765,109.4961,109.4178,109.4374,10638.0
2023-07-13 13:40:00,111.78,111.82,111.71,111.8,7975.0,109.4276,109.4668,109.3591,109.4472,7975.0
2023-07-13 13:50:00,111.78,111.82,111.73,111.78,53506.0,109.4276,109.4668,109.3787,109.4276,53506.0
2023-07-13 14:00:00,111.81,111.84,111.76,111.81,10250.0,109.457,109.4863,109.408,109.457,10250.0
2023-07-13 14:10:00,111.8,111.82,111.73,111.74,13507.0,109.4472,109.4668,109.3787,109.3884,13507.0
2023-07-13 14:20:00,111.76,111.79,111.65,111.69,14888.0,109.408,109.4374,109.3003,109.3395,14888.0
2023-07-13 14:30:00,111.69,111.75,111.65,111.66,14202.0,109.3395,109.3982,109.3003,109.3101,14202.0
2023-07-13 14:40:00,111.66,111.75,111.66,111.7,27331.0,109.3101,109.3982,109.3101,109.3493,27331.0
2023-07-13 14:50:00,111.7,111.79,111.68,111.76,13651.0,109.3493,109.4374,109.3297,109.408,13651.0
2023-07-13 15:00:00,111.74,111.74,111.66,111.72,11805.0,109.3884,109.3884,109.3101,109.3689,11805.0
2023-07-13 15:10:00,111.72,111.79,111.68,111.72,20153.0,109.3689,109.4374,109.3297,109.3689,20153.0
2023-07-13 15:20:00,111.72,111.78,111.69,111.77,18079.0,109.3689,109.4276,109.3395,109.4178,18079.0
2023-07-13 15:30:00,111.77,111.78,111.64,111.65,25147.0,109.4178,109.4276,109.2905,109.3003,25147.0
2023-07-13 15:40:00,111.64,111.64,111.49,111.5,28911.0,109.2905,109.2905,109.1437,109.1535,28911.0
2023-07-13 15:50:00,111.51,111.59,111.46,111.47,109777.0,109.1633,109.2416,109.1143,109.1241,109777.0
2023-07-14 09:30:00,110.86,111.13,110.42,110.46,103366.0,108.527,108.7913,108.0962,108.1354,103366.0
2023-07-14 09:40:00,110.46,110.47,109.29,109.59,55140.0,108.1354,108.1452,106.99,107.2837,55140.0
2023-07-14 09:50:00,109.58,109.77,109.14,109.35,40064.0,107.2739,107.4599,106.8432,107.0487,40064.0
2023-07-14 10:00:00,109.2,110.11,109.19,110.04,44275.0,106.9019,107.7927,106.8921,107.7242,44275.0
2023-07-14 10:10:00,110.04,110.25,109.99,110.12,33424.0,107.7242,107.9298,107.6753,107.8025,33424.0
2023-07-14 10:20:00,110.09,110.35,109.84,110.34,33155.0,107.7732,108.0277,107.5284,108.0179,33155.0
2023-07-14 10:30:00,110.31,110.51,110.17,110.51,27028.0,107.9885,108.1843,107.8515,108.1843,27028.0
2023-07-14 10:40:00,110.53,110.97,110.53,110.87,24229.0,108.2039,108.6346,108.2039,108.5367,24229.0
2023-07-14 10:50:00,110.86,111.02,110.65,110.95,15493.0,108.527,108.6836,108.3214,108.6151,15493.0
2023-07-14 11:00:00,110.97,111.19,110.92,111.11,22021.0,108.6346,108.85,108.5857,108.7717,22021.0
2023-07-14 11:10:00,111.09,111.32,110.89,111.31,35883.0,108.7521,108.9773,108.5563,108.9675,35883.0
2023-07-14 11:20:00,111.26,111.3,110.91,110.93,11613.0,108.9185,108.9577,108.5759,108.5955,11613.0
2023-07-14 11:30:00,110.93,111.25,110.92,111.13,21834.0,108.5955,108.9088,108.5857,108.7913,21834.0
2023-07-14 11:40:00,111.13,111.13,110.82,110.9,10111.0,108.7913,108.7913,108.4878,108.5661,10111.0
2023-07-14 11:50:00,110.91,110.95,110.79,110.88,8265.0,108.5759,108.6151,108.4584,108.5465,8265.0
2023-07-14 12:00:00,110.88,110.89,110.65,110.65,8951.0,108.5465,108.5563,108.3214,108.3214,8951.0
2023-07-14 12:10:00,110.65,110.9,110.53,110.9,9363.0,108.3214,108.5661,108.2039,108.5661,9363.0
2023-07-14 12:20:00,110.93,111.12,110.82,110.99,14295.0,108.5955,108.7815,108.4878,108.6542,14295.0
2023-07-14 12:30:00,111.0,111.18,110.97,111.11,12141.0,108.664,108.8402,108.6346,108.7717,12141.0
2023-07-14 12:40:00,111.14,111.22,111.1,111.22,8924.0,108.8011,108.8794,108.7619,108.8794,8924.0
2023-07-14 12:50:00,111.21,111.22,111.08,111.18,11853.0,108.8696,108.8794,108.7423,108.8402,11853.0
2023-07-14 13:00:00,111.21,111.27,111.15,111.19,7279.0,108.8696,108.9283,108.8109,108.85,7279.0
2023-07-14 13:10:00,111.23,111.35,111.22,111.28,6502.0,108.8892,109.0066,108.8794,108.9381,6502.0
2023-07-14 13:20:00,111.27,111.41,111.18,111.22,11291.0,108.9283,109.0654,108.8402,108.8794,11291.0
2023-07-14 13:30:00,111.21,111.31,111.15,111.3,8854.0,108.8696,108.9675,108.8109,108.9577,8854.0
2023-07-14 13:40:00,111.33,111.34,111.25,111.3,7253.0,108.9871,108.9969,108.9088,108.9577,7253.0
2023-07-14 13:50:00,111.29,111.42,111.25,111.34,5714.0,108.9479,109.0752,108.9088,108.9969,5714.0
2023-07-14 14:00:00,111.32,111.38,111.22,111.24,7775.0,108.9773,109.036,108.8794,108.899,7775.0
2023-07-14 14:10:00,111.23,111.26,111.15,111.22,8530.0,108.8892,108.9185,108.8109,108.8794,8530.0
2023-07-14 14:20:00,111.22,111.29,111.18,111.22,9248.0,108.8794,108.9479,108.8402,108.8794,9248.0
2023-07-14 14:30:00,111.23,111.29,111.19,111.27,12963.0,108.8892,108.9479,108.85,108.9283,12963.0
2023-07-14 14:40:00,111.27,111.29,111.15,111.19,17506.0,108.9283,108.9479,108.8109,108.85,17506.0
2023-07-14 14:50:00,111.18,111.36,111.15,111.31,16534.0,108.8402,109.0164,108.8109,108.9675,16534.0
2023-07-14 15:00:00,111.31,111.58,111.17,111.58,17373.0,108.9675,109.2318,108.8304,109.2318,17373.0
2023-07-14 15:10:00,111.61,111.69,111.5,111.63,16623.0,109.2612,109.3395,109.1535,109.2808,16623.0
2023-07-14 15:20:00,111.63,111.63,111.54,111.63,14930.0,109.2808,109.2808,109.1926,109.2808,14930.0
2023-07-14 15:30:00,111.65,111.74,111.6,111.72,25759.0,109.3003,109.3884,109.2514,109.3689,25759.0
2023-07-14 15:40:00,111.72,111.72,111.48,111.57,25833.0,109.3689,109.3689,109.1339,109.222,25833.0
2023-07-14 15:50:00,111.53,111.6,111.42,111.58,93337.0,109.1829,109.2514,109.0752,109.2318,93337.0
2023-07-17 09:30:00,111.49,111.58,110.06,110.48,64974.0,109.1437,109.2318,107.7438,108.155,64974.0
2023-07-17 09:40:00,110.47,110.95,110.35,110.87,22288.0,108.1452,108.6151,108.0277,108.5367,22288.0
2023-07-17 09:50:00,110.89,111.46,110.89,111.43,11194.0,108.5563,109.1143,108.5563,109.085,11194.0
2023-07-17 10:00:00,111.4,111.53,111.23,111.38,16436.0,109.0556,109.1829,108.8892,109.036,16436.0
2023-07-17 10:10:00,111.32,111.54,111.31,111.46,12546.0,108.9773,109.1926,108.9675,109.1143,12546.0
2023-07-17 10:20:00,111.45,111.55,111.4,111.55,17213.0,109.1045,109.2024,109.0556,109.2024,17213.0
2023-07-17 10:30:00,111.58,111.66,111.27,111.35,24272.0,109.2318,109.3101,108.9283,109.0066,24272.0
2023-07-17 10:40:00,111.36,111.5,111.33,111.39,13362.0,109.0164,109.1535,108.9871,109.0458,13362.0
2023-07-17 10:50:00,111.4,111.43,110.82,110.83,17036.0,109.0556,109.085,108.4878,108.4976,17036.0
2023-07-17 11:00:00,110.78,111.01,110.74,110.95,12365.0,108.4486,108.6738,108.4095,108.6151,12365.0
2023-07-17 11:10:00,110.96,110.96,110.8,110.8,11674.0,108.6249,108.6249,108.4682,108.4682,11674.0
2023-07-17 11:20:00,110.83,110.94,110.81,110.86,12679.0,108.4976,108.6053,108.478,108.527,12679.0
2023-07-17 11:30:00,110.85,110.93,110.75,110.77,12082.0,108.5172,108.5955,108.4193,108.4389,12082.0
2023-07-17 11:40:00,110.78,110.88,110.75,110.77,15805.0,108.4486,108.5465,108.4193,108.4389,15805.0
2023-07-17 11:50:00,110.79,111.11,110.67,111.07,24212.0,108.4584,108.7717,108.341,108.7325,24212.0
2023-07-17 12:00:00,111.1,111.12,110.75,110.78,22914.0,108.7619,108.7815,108.4193,108.4486,22914.0
2023-07-17 12:10:00,110.78,110.96,110.75,110.75,14982.0,108.4486,108.6249,108.4193,108.4193,14982.0
2023-07-17 12:20:00,110.75,110.9,110.68,110.84,14486.0,108.4193,108.5661,108.3507,108.5074,14486.0
2023-07-17 12:30:00,110.86,110.86,110.65,110.76,16669.0,108.527,108.527,108.3214,108.4291,16669.0
2023-07-17 12:40:00,110.77,110.78,110.6,110.6,9727.0,108.4389,108.4486,108.2724,108.2724,9727.0
2023-07-17 12:50:00,110.58,110.59,110.47,110.52,15284.0,108.2529,108.2626,108.1452,108.1941,15284.0
2023-07-17 13:00:00,110.51,110.51,110.33,110.4,10162.0,108.1843,108.1843,108.0081,108.0766,10162.0
2023-07-17 13:10:00,110.42,110.44,110.27,110.28,9177.0,108.0962,108.1158,107.9494,107.9592,9177.0
2023-07-17 13:20:00,110.27,110.61,110.21,110.48,22132.0,107.9494,108.2822,107.8906,108.155,22132.0
2023-07-17 13:30:00,110.45,110.48,110.32,110.33,13165.0,108.1256,108.155,107.9983,108.0081,13165.0
2023-07-17 13:40:00,110.31,110.32,110.19,110.19,24456.0,107.9885,107.9983,107.8711,107.8711,24456.0
2023-07-17 13:50:00,110.18,110.27,110.1,110.25,10329.0,107.8613,107.9494,107.783,107.9298,10329.0
2023-07-17 14:00:00,110.26,110.29,110.17,110.21,9015.0,107.9396,107.969,107.8515,107.8906,9015.0
2023-07-17 14:10:00,110.2,110.34,110.17,110.18,9030.0,107.8808,108.0179,107.8515,107.8613,9030.0
2023-07-17 14:20:00,110.19,110.36,110.17,110.34,9094.0,107.8711,108.0375,107.8515,108.0179,9094.0
2023-07-17 14:30:00,110.34,110.42,110.31,110.32,8956.0,108.0179,108.0962,107.9885,107.9983,8956.0
2023-07-17 14:40:00,110.31,110.32,110.24,110.31,11190.0,107.9885,107.9983,107.92,107.9885,11190.0
2023-07-17 14:50:00,110.3,110.32,110.21,110.25,13289.0,107.9787,107.9983,107.8906,107.9298,13289.0
2023-07-17 15:00:00,110.24,110.33,110.22,110.29,13355.0,107.92,108.0081,107.9004,107.969,13355.0
2023-07-17 15:10:00,110.3,110.66,110.3,110.61,33432.0,107.9787,108.3312,107.9787,108.2822,33432.0
2023-07-17 15:20:00,110.61,110.63,110.41,110.43,19275.0,108.2822,108.3018,108.0864,108.106,19275.0
2023-07-17 15:30:00,110.42,110.42,110.27,110.27,23261.0,108.0962,108.0962,107.9494,107.9494,23261.0
2023-07-17 15:40:00,110.28,110.35,110.21,110.3,27291.0,107.9592,108.0277,107.8906,107.9787,27291.0
2023-07-17 15:50:00,110.28,110.34,110.14,110.27,180556.0,107.9592,108.0179,107.8221,107.9494,180556.0
2023-07-18 09:30:00,109.9,111.05,109.9,110.91,22020.0,107.5872,108.713,107.5872,108.5759,22020.0
2023-07-18 09:40:00,110.99,111.36,110.9,110.9,17357.0,108.6542,109.0164,108.5661,108.5661,17357.0
2023-07-18 09:50:00,110.85,111.25,110.85,111.15,19071.0,108.5172,108.9088,108.5172,108.8109,19071.0
2023-07-18 10:00:00,111.07,111.63,111.02,111.49,45653.0,108.7325,109.2808,108.6836,109.1437,45653.0
2023-07-18 10:10:00,111.51,111.73,111.48,111.64,22714.0,109.1633,109.3787,109.1339,109.2905,22714.0
2023-07-18 10:20:00,111.63,112.01,111.6,112.0,25154.0,109.2808,109.6528,109.2514,109.643,25154.0
2023-07-18 10:30:00,112.0,112.1,111.8,111.96,29988.0,109.643,109.7409,109.4472,109.6038,29988.0
2023-07-18 10:40:00,111.98,112.34,111.97,112.28,28522.0,109.6234,109.9758,109.6136,109.9171,28522.0
2023-07-18 10:50:00,112.31,112.31,111.94,112.07,38728.0,109.9464,109.9464,109.5842,109.7115,38728.0
2023-07-18 11:00:00,112.08,112.23,112.01,112.07,35560.0,109.7213,109.8681,109.6528,109.7115,35560.0
2023-07-18 11:10:00,112.08,112.15,111.92,111.96,18858.0,109.7213,109.7898,109.5647,109.6038,18858.0
2023-07-18 11:20:00,111.97,112.04,111.69,111.83,19251.0,109.6136,109.6821,109.3395,109.4765,19251.0
2023-07-18 11:30:00,111.8,111.81,111.49,111.53,50649.0,109.4472,109.457,109.1437,109.1829,50649.0
2023-07-18 11:40:00,111.54,111.57,111.18,111.36,23263.0,109.1926,109.222,108.8402,109.0164,23263.0
2023-07-18 11:50:00,111.38,111.55,111.29,111.34,16907.0,109.036,109.2024,108.9479,108.9969,16907.0
2023-07-18 12:00:00,111.34,111.43,110.79,110.79,99628.0,108.9969,109.085,108.4584,108.4584,99628.0
2023-07-18 12:10:00,110.77,110.84,110.59,110.66,14780.0,108.4389,108.5074,108.2626,108.3312,14780.0
2023-07-18 12:20:00,110.71,110.71,110.36,110.42,19189.0,108.3801,108.3801,108.0375,108.0962,19189.0
2023-07-18 12:30:00,110.46,110.46,110.29,110.39,17576.0,108.1354,108.1354,107.969,108.0669,17576.0
2023-07-18 12:40:00,110.38,110.55,110.36,110.55,17865.0,108.0571,108.2235,108.0375,108.2235,17865.0
2023-07-18 12:50:00,110.56,110.72,110.54,110.66,8744.0,108.2333,108.3899,108.2137,108.3312,8744.0
2023-07-18 13:00:00,110.67,110.67,110.54,110.66,40996.0,108.341,108.341,108.2137,108.3312,40996.0
2023-07-18 13:10:00,110.77,110.93,110.77,110.85,13072.0,108.4389,108.5955,108.4389,108.5172,13072.0
2023-07-18 13:20:00,110.88,111.05,110.88,110.96,12472.0,108.5465,108.713,108.5465,108.6249,12472.0
2023-07-18 13:30:00,110.96,110.99,110.82,110.85,10089.0,108.6249,108.6542,108.4878,108.5172,10089.0
2023-07-18 13:40:00,110.92,110.95,110.84,110.89,9388.0,108.5857,108.6151,108.5074,108.5563,9388.0
2023-07-18 13:50:00,110.88,110.99,110.84,110.98,10972.0,108.5465,108.6542,108.5074,108.6444,10972.0
2023-07-18 14:00:00,110.96,111.21,110.96,111.09,15952.0,108.6249,108.8696,108.6249,108.7521,15952.0
2023-07-18 14:10:00,111.07,111.1,110.95,111.08,12486.0,108.7325,108.7619,108.6151,108.7423,12486.0
2023-07-18 14:20:00,111.07,111.19,111.04,111.19,17641.0,108.7325,108.85,108.7032,108.85,17641.0
2023-07-18 14:30:00,111.2,111.22,111.06,111.14,12994.0,108.8598,108.8794,108.7228,108.8011,12994.0
2023-07-18 14:40:00,111.14,111.2,111.06,111.17,22133.0,108.8011,108.8598,108.7228,108.8304,22133.0
2023-07-18 14:50:00,111.17,111.17,111.06,111.13,15242.0,108.8304,108.8304,108.7228,108.7913,15242.0
2023-07-18 15:00:00,111.14,111.3,111.1,111.3,21975.0,108.8011,108.9577,108.7619,108.9577,21975.0
2023-07-18 15:10:00,111.3,111.46,111.29,111.39,29757.0,108.9577,109.1143,108.9479,109.0458,29757.0
2023-07-18 15:20:00,111.39,111.6,111.31,111.59,25189.0,109.0458,109.2514,108.9675,109.2416,25189.0
2023-07-18 15:30:00,111.59,111.76,111.59,111.76,34238.0,109.2416,109.408,109.2416,109.408,34238.0
2023-07-18 15:40:00,111.78,112.06,111.77,111.94,50693.0,109.4276,109.7017,109.4178,109.5842,50693.0
2023-07-18 15:50:00,111.95,112.02,111.82,111.91,177441.0,109.594,109.6625,109.4668,109.5549,177441.0
2023-07-19 09:30:00,112.17,113.13,112.12,112.3,30439.0,109.8094,110.7492,109.7604,109.9367,30439.0
2023-07-19 09:40:00,112.25,112.6,112.22,112.33,19841.0,109.8877,110.2303,109.8583,109.966,19841.0
2023-07-19 09:50:00,112.33,112.73,112.21,112.52,23950.0,109.966,110.3576,109.8485,110.152,23950.0
2023-07-19 10:00:00,112.52,112.52,112.17,112.25,76127.0,110.152,110.152,109.8094,109.8877,76127.0
2023-07-19 10:10:00,112.24,112.39,112.09,112.36,25439.0,109.8779,110.0248,109.7311,109.9954,25439.0
2023-07-19 10:20:00,112.39,112.47,112.17,112.35,21717.0,110.0248,110.1031,109.8094,109.9856,21717.0
2023-07-19 10:30:00,112.43,112.5,112.08,112.09,8364.0,110.0639,110.1324,109.7213,109.7311,8364.0
2023-07-19 10:40:00,112.02,112.14,111.95,111.95,14317.0,109.6625,109.78,109.594,109.594,14317.0
2023-07-19 10:50:00,111.94,111.94,111.55,111.73,16762.0,109.5842,109.5842,109.2024,109.3787,16762.0
2023-07-19 11:00:00,111.81,112.0,111.75,112.0,10711.0,109.457,109.643,109.3982,109.643,10711.0
2023-07-19 11:10:00,112.02,112.05,111.88,111.95,9806.0,109.6625,109.6919,109.5255,109.594,9806.0
2023-07-19 11:20:00,111.98,111.98,111.79,111.84,9412.0,109.6234,109.6234,109.4374,109.4863,9412.0
2023-07-19 11:30:00,111.85,111.88,111.78,111.86,12124.0,109.4961,109.5255,109.4276,109.5059,12124.0
2023-07-19 11:40:00,111.86,112.01,111.86,111.94,7536.0,109.5059,109.6528,109.5059,109.5842,7536.0
2023-07-19 11:50:00,111.88,111.94,111.82,111.87,7417.0,109.5255,109.5842,109.4668,109.5157,7417.0
2023-07-19 12:00:00,111.89,111.97,111.81,111.89,7725.0,109.5353,109.6136,109.457,109.5353,7725.0
2023-07-19 12:10:00,111.9,112.29,111.89,112.26,11371.0,109.5451,109.9269,109.5353,109.8975,11371.0
2023-07-19 12:20:00,112.26,112.28,112.12,112.25,15889.0,109.8975,109.9171,109.7604,109.8877,15889.0
2023-07-19 12:30:00,112.26,112.26,111.97,112.0,8843.0,109.8975,109.8975,109.6136,109.643,8843.0
2023-07-19 12:40:00,111.99,112.12,111.95,112.08,9459.0,109.6332,109.7604,109.594,109.7213,9459.0
2023-07-19 12:50:00,112.08,112.18,111.99,112.18,10909.0,109.7213,109.8192,109.6332,109.8192,10909.0
2023-07-19 13:00:00,112.23,112.23,112.05,112.14,7005.0,109.8681,109.8681,109.6919,109.78,7005.0
2023-07-19 13:10:00,112.19,112.5,112.16,112.38,10051.0,109.829,110.1324,109.7996,110.015,10051.0
2023-07-19 13:20:00,112.38,112.8,112.33,112.49,46361.0,110.015,110.4261,109.966,110.1227,46361.0
2023-07-19 13:30:00,112.49,112.53,112.4,112.47,13400.0,110.1227,110.1618,110.0346,110.1031,13400.0
2023-07-19 13:40:00,112.46,112.54,112.34,112.34,9001.0,110.0933,110.1716,109.9758,109.9758,9001.0
2023-07-19 13:50:00,112.35,112.46,112.31,112.44,8707.0,109.9856,110.0933,109.9464,110.0737,8707.0
2023-07-19 14:00:00,112.46,112.58,112.31,112.36,12379.0,110.0933,110.2108,109.9464,109.9954,12379.0
2023-07-19 14:10:00,112.33,112.44,112.29,112.36,25724.0,109.966,110.0737,109.9269,109.9954,25724.0
2023-07-19 14:20:00,112.36,112.63,112.35,112.63,9133.0,109.9954,110.2597,109.9856,110.2597,9133.0
2023-07-19 14:30:00,112.65,112.69,112.54,112.57,12729.0,110.2793,110.3184,110.1716,110.201,12729.0
2023-07-19 14:40:00,112.58,112.71,112.53,112.54,10916.0,110.2108,110.338,110.1618,110.1716,10916.0
2023-07-19 14:50:00,112.56,112.63,112.51,112.56,9865.0,110.1912,110.2597,110.1422,110.1912,9865.0
2023-07-19 15:00:00,112.59,112.69,112.58,112.68,10068.0,110.2206,110.3184,110.2108,110.3087,10068.0
2023-07-19 15:10:00,112.69,112.7,112.46,112.46,14134.0,110.3184,110.3282,110.0933,110.0933,14134.0
2023-07-19 15:20:00,112.43,112.67,112.43,112.59,17216.0,110.0639,110.2989,110.0639,110.2206,17216.0
2023-07-19 15:30:00,112.59,112.59,112.43,112.58,22876.0,110.2206,110.2206,110.0639,110.2108,22876.0
2023-07-19 15:40:00,112.59,112.8,112.59,112.73,40077.0,110.2206,110.4261,110.2206,110.3576,40077.0
2023-07-19 15:50:00,112.74,112.82,112.6,112.61,137056.0,110.3674,110.4457,110.2303,110.2401,137056.0
2023-07-20 09:30:00,113.04,113.82,112.84,113.15,55988.0,110.6611,111.4247,110.4653,110.7688,55988.0
2023-07-20 09:40:00,113.15,113.15,112.74,112.96,27328.0,110.7688,110.7688,110.3674,110.5828,27328.0
2023-07-20 09:50:00,112.89,112.93,112.64,112.83,16379.0,110.5142,110.5534,110.2695,110.4555,16379.0
2023-07-20 10:00:00,112.85,113.08,112.76,112.81,13138.0,110.4751,110.7002,110.387,110.4359,13138.0
2023-07-20 10:10:00,112.85,112.94,112.65,112.72,11248.0,110.4751,110.5632,110.2793,110.3478,11248.0
2023-07-20 10:20:00,112.73,112.94,112.69,112.91,10663.0,110.3576,110.5632,110.3184,110.5338,10663.0
2023-07-20 10:30:00,112.93,113.11,112.9,113.01,22877.0,110.5534,110.7296,110.524,110.6317,22877.0
2023-07-20 10:40:00,112.95,113.04,112.6,112.61,11967.0,110.573,110.6611,110.2303,110.2401,11967.0
2023-07-20 10:50:00,112.65,112.81,112.6,112.77,16749.0,110.2793,110.4359,110.2303,110.3968,16749.0
2023-07-20 11:00:00,112.77,113.08,112.76,113.02,14404.0,110.3968,110.7002,110.387,110.6415,14404.0
2023-07-20 11:10:00,113.0,113.02,112.79,112.84,14253.0,110.6219,110.6415,110.4163,110.4653,14253.0
2023-07-20 11:20:00,112.85,112.86,112.7,112.76,11878.0,110.4751,110.4849,110.3282,110.387,11878.0
2023-07-20 11:30:00,112.74,112.92,112.7,112.9,10375.0,110.3674,110.5436,110.3282,110.524,10375.0
2023-07-20 11:40:00,112.91,113.0,112.71,112.76,13180.0,110.5338,110.6219,110.338,110.387,13180.0
2023-07-20 11:50:00,112.75,112.81,112.58,112.64,12471.0,110.3772,110.4359,110.2108,110.2695,12471.0
2023-07-20 12:00:00,112.66,112.66,112.51,112.57,18800.0,110.2891,110.2891,110.1422,110.201,18800.0
2023-07-20 12:10:00,112.56,112.68,112.32,112.66,19986.0,110.1912,110.3087,109.9562,110.2891,19986.0
2023-07-20 12:20:00,112.64,112.67,112.56,112.64,8843.0,110.2695,110.2989,110.1912,110.2695,8843.0
2023-07-20 12:30:00,112.66,112.82,112.64,112.74,8506.0,110.2891,110.4457,110.2695,110.3674,8506.0
2023-07-20 12:40:00,112.74,112.93,112.71,112.93,7352.0,110.3674,110.5534,110.338,110.5534,7352.0
2023-07-20 12:50:00,112.94,112.94,112.77,112.87,8138.0,110.5632,110.5632,110.3968,110.4947,8138.0
2023-07-20 13:00:00,112.89,112.94,112.8,112.81,6531.0,110.5142,110.5632,110.4261,110.4359,6531.0
2023-07-20 13:10:00,112.82,112.84,112.7,112.74,14550.0,110.4457,110.4653,110.3282,110.3674,14550.0
2023-07-20 13:20:00,112.75,112.8,112.65,112.76,24062.0,110.3772,110.4261,110.2793,110.387,24062.0
2023-07-20 13:30:00,112.75,112.88,112.71,112.74,13226.0,110.3772,110.5044,110.338,110.3674,13226.0
2023-07-20 13:40:00,112.74,112.77,112.68,112.72,10732.0,110.3674,110.3968,110.3087,110.3478,10732.0
2023-07-20 13:50:00,112.73,112.84,112.71,112.82,15589.0,110.3576,110.4653,110.338,110.4457,15589.0
2023-07-20 14:00:00,112.82,112.87,112.75,112.81,11016.0,110.4457,110.4947,110.3772,110.4359,11016.0
2023-07-20 14:10:00,112.78,112.79,112.65,112.73,11703.0,110.4066,110.4163,110.2793,110.3576,11703.0
2023-07-20 14:20:00,112.72,112.86,112.64,112.7,13645.0,110.3478,110.4849,110.2695,110.3282,13645.0
2023-07-20 14:30:00,112.69,112.95,112.69,112.95,10447.0,110.3184,110.573,110.3184,110.573,10447.0
2023-07-20 14:40:00,112.94,113.01,112.9,112.98,16240.0,110.5632,110.6317,110.524,110.6023,16240.0
2023-07-20 14:50:00,112.99,113.02,112.84,112.9,17620.0,110.6121,110.6415,110.4653,110.524,17620.0
2023-07-20 15:00:00,112.94,112.96,112.68,112.84,19496.0,110.5632,110.5828,110.3087,110.4653,19496.0
2023-07-20 15:10:00,112.88,112.92,112.7,112.77,15047.0,110.5044,110.5436,110.3282,110.3968,15047.0
2023-07-20 15:20:00,112.78,112.79,112.42,112.47,19264.0,110.4066,110.4163,110.0541,110.1031,19264.0
2023-07-20 15:30:00,112.48,112.57,112.34,112.44,23908.0,110.1129,110.201,109.9758,110.0737,23908.0
2023-07-20 15:40:00,112.43,112.44,112.2,112.25,26322.0,110.0639,110.0737,109.8388,109.8877,26322.0
2023-07-20 15:50:00,112.25,112.36,112.18,112.2,159784.0,109.8877,109.9954,109.8192,109.8388,159784.0
2023-07-21 09:30:00,112.91,113.84,112.79,113.75,92333.0,110.5338,111.4442,110.4163,111.3561,92333.0
2023-07-21 09:40:00,113.76,113.76,112.77,113.14,29109.0,111.3659,111.3659,110.3968,110.759,29109.0
2023-07-21 09:50:00,113.21,113.32,113.03,113.2,16424.0,110.8275,110.9352,110.6513,110.8177,16424.0
2023-07-21 10:00:00,113.18,113.29,112.87,113.13,18334.0,110.7981,110.9058,110.4947,110.7492,18334.0
2023-07-21 10:10:00,113.15,113.38,113.08,113.36,23862.0,110.7688,110.9939,110.7002,110.9743,23862.0
2023-07-21 10:20:00,113.41,113.45,112.66,112.66,14357.0,111.0233,111.0625,110.2891,110.2891,14357.0
2023-07-21 10:30:00,112.67,112.72,112.43,112.45,40386.0,110.2989,110.3478,110.0639,110.0835,40386.0
2023-07-21 10:40:00,112.45,112.53,112.28,112.3,16045.0,110.0835,110.1618,109.9171,109.9367,16045.0
2023-07-21 10:50:00,112.26,112.31,112.11,112.14,18766.0,109.8975,109.9464,109.7507,109.78,18766.0
2023-07-21 11:00:00,112.18,112.3,112.09,112.17,10160.0,109.8192,109.9367,109.7311,109.8094,10160.0
2023-07-21 11:10:00,112.17,112.3,111.97,112.26,28801.0,109.8094,109.9367,109.6136,109.8975,28801.0
2023-07-21 11:20:00,112.25,112.28,112.16,112.25,9517.0,109.8877,109.9171,109.7996,109.8877,9517.0
2023-07-21 11:30:00,112.26,112.36,112.15,112.32,12670.0,109.8975,109.9954,109.7898,109.9562,12670.0
2023-07-21 11:40:00,112.34,112.47,112.11,112.19,19455.0,109.9758,110.1031,109.7507,109.829,19455.0
2023-07-21 11:50:00,112.22,112.22,112.08,112.18,6300.0,109.8583,109.8583,109.7213,109.8192,6300.0
2023-07-21 12:00:00,112.23,112.28,112.08,112.26,6864.0,109.8681,109.9171,109.7213,109.8975,6864.0
2023-07-21 12:10:00,112.27,112.33,112.14,112.2,8771.0,109.9073,109.966,109.78,109.8388,8771.0
2023-07-21 12:20:00,112.19,112.24,111.96,112.03,11498.0,109.829,109.8779,109.6038,109.6723,11498.0
2023-07-21 12:30:00,112.04,112.09,111.97,111.99,7440.0,109.6821,109.7311,109.6136,109.6332,7440.0
2023-07-21 12:40:00,111.98,112.11,111.89,112.1,22848.0,109.6234,109.7507,109.5353,109.7409,22848.0
2023-07-21 12:50:00,112.1,112.17,112.0,112.08,10540.0,109.7409,109.8094,109.643,109.7213,10540.0
2023-07-21 13:00:00,112.06,112.16,112.0,112.16,7539.0,109.7017,109.7996,109.643,109.7996,7539.0
2023-07-21 13:10:00,112.17,112.33,112.14,112.27,7927.0,109.8094,109.966,109.78,109.9073,7927.0
2023-07-21 13:20:00,112.25,112.26,112.17,112.26,6783.0,109.8877,109.8975,109.8094,109.8975,6783.0
2023-07-21 13:30:00,112.28,112.34,112.23,112.31,12526.0,109.9171,109.9758,109.8681,109.9464,12526.0
2023-07-21 13:40:00,112.28,112.49,112.26,112.48,8724.0,109.9171,110.1227,109.8975,110.1129,8724.0
2023-07-21 13:50:00,112.48,112.6,112.43,112.49,18246.0,110.1129,110.2303,110.0639,110.1227,18246.0
2023-07-21 14:00:00,112.5,112.5,112.15,112.25,6453.0,110.1324,110.1324,109.7898,109.8877,6453.0
2023-07-21 14:10:00,112.26,112.29,112.07,112.23,8826.0,109.8975,109.9269,109.7115,109.8681,8826.0
2023-07-21 14:20:00,112.25,112.25,112.07,112.12,5900.0,109.8877,109.8877,109.7115,109.7604,5900.0
2023-07-21 14:30:00,112.13,112.15,112.04,112.12,9238.0,109.7702,109.7898,109.6821,109.7604,9238.0
2023-07-21 14:40:00,112.12,112.19,112.07,112.18,9974.0,109.7604,109.829,109.7115,109.8192,9974.0
2023-07-21 14:50:00,112.19,112.28,112.13,112.17,7287.0,109.829,109.9171,109.7702,109.8094,7287.0
2023-07-21 15:00:00,112.16,112.16,111.98,111.99,11650.0,109.7996,109.7996,109.6234,109.6332,11650.0
2023-07-21 15:10:00,111.96,112.09,111.95,112.07,10717.0,109.6038,109.7311,109.594,109.7115,10717.0
2023-07-21 15:20:00,112.08,112.12,111.96,112.11,18663.0,109.7213,109.7604,109.6038,109.7507,18663.0
2023-07-21 15:30:00,112.13,112.53,112.13,112.43,34114.0,109.7702,110.1618,109.7702,110.0639,34114.0
2023-07-21 15:40:00,112.43,112.68,112.4,112.6,58722.0,110.0639,110.3087,110.0346,110.2303,58722.0
2023-07-21 15:50:00,112.59,112.65,111.97,112.02,281960.0,110.2206,110.2793,109.6136,109.6625,281960.0
2023-07-24 09:30:00,112.47,113.21,112.35,112.72,45070.0,110.1031,110.8275,109.9856,110.3478,45070.0
2023-07-24 09:40:00,112.72,112.91,112.63,112.7,20826.0,110.3478,110.5338,110.2597,110.3282,20826.0
2023-07-24 09:50:00,112.67,112.69,112.26,112.43,20508.0,110.2989,110.3184,109.8975,110.0639,20508.0
2023-07-24 10:00:00,112.46,112.5,112.06,112.06,23801.0,110.0933,110.1324,109.7017,109.7017,23801.0
2023-07-24 10:10:00,112.06,112.21,111.97,112.13,26680.0,109.7017,109.8485,109.6136,109.7702,26680.0
2023-07-24 10:20:00,112.11,112.14,111.67,111.77,19500.0,109.7507,109.78,109.3199,109.4178,19500.0
2023-07-24 10:30:00,111.81,112.02,111.76,111.92,13404.0,109.457,109.6625,109.408,109.5647,13404.0
2023-07-24 10:40:00,111.93,112.01,111.78,111.94,14720.0,109.5744,109.6528,109.4276,109.5842,14720.0
2023-07-24 10:50:00,111.93,112.05,111.81,112.04,13871.0,109.5744,109.6919,109.457,109.6821,13871.0
2023-07-24 11:00:00,112.1,112.29,112.04,112.29,12441.0,109.7409,109.9269,109.6821,109.9269,12441.0
2023-07-24 11:10:00,112.31,112.56,112.21,112.31,31235.0,109.9464,110.1912,109.8485,109.9464,31235.0
2023-07-24 11:20:00,112.3,112.35,112.27,112.31,9988.0,109.9367,109.9856,109.9073,109.9464,9988.0
2023-07-24 11:30:00,112.33,112.45,112.22,112.38,22737.0,109.966,110.0835,109.8583,110.015,22737.0
2023-07-24 11:40:00,112.36,112.49,112.19,112.44,22431.0,109.9954,110.1227,109.829,110.0737,22431.0
2023-07-24 11:50:00,112.42,112.5,112.4,112.47,13089.0,110.0541,110.1324,110.0346,110.1031,13089.0
2023-07-24 12:00:00,112.45,112.45,112.1,112.11,9994.0,110.0835,110.0835,109.7409,109.7507,9994.0
2023-07-24 12:10:00,112.13,112.26,112.03,112.04,11389.0,109.7702,109.8975,109.6723,109.6821,11389.0
2023-07-24 12:20:00,112.04,112.12,111.98,112.11,8691.0,109.6821,109.7604,109.6234,109.7507,8691.0
2023-07-24 12:30:00,112.13,112.2,111.98,112.09,9582.0,109.7702,109.8388,109.6234,109.7311,9582.0
2023-07-24 12:40:00,112.1,112.17,112.05,112.07,12770.0,109.7409,109.8094,109.6919,109.7115,12770.0
2023-07-24 12:50:00,112.07,112.12,111.8,111.82,24340.0,109.7115,109.7604,109.4472,109.4668,24340.0
2023-07-24 13:00:00,111.81,111.96,111.78,111.96,18513.0,109.457,109.6038,109.4276,109.6038,18513.0
2023-07-24 13:10:00,111.99,112.15,111.93,112.05,17463.0,109.6332,109.7898,109.5744,109.6919,17463.0
2023-07-24 13:20:00,112.1,112.12,111.99,112.1,10804.0,109.7409,109.7604,109.6332,109.7409,10804.0
2023-07-24 13:30:00,112.13,112.18,112.07,112.13,10906.0,109.7702,109.8192,109.7115,109.7702,10906.0
2023-07-24 13:40:00,112.1,112.22,112.07,112.09,11602.0,109.7409,109.8583,109.7115,109.7311,11602.0
2023-07-24 13:50:00,112.08,112.18,112.05,112.18,7879.0,109.7213,109.8192,109.6919,109.8192,7879.0
2023-07-24 14:00:00,112.21,112.27,112.15,112.24,19958.0,109.8485,109.9073,109.7898,109.8779,19958.0
2023-07-24 14:10:00,112.24,112.41,112.24,112.35,27777.0,109.8779,110.0443,109.8779,109.9856,27777.0
2023-07-24 14:20:00,112.31,112.37,112.28,112.29,11728.0,109.9464,110.0052,109.9171,109.9269,11728.0
2023-07-24 14:30:00,112.28,112.29,112.13,112.2,14943.0,109.9171,109.9269,109.7702,109.8388,14943.0
2023-07-24 14:40:00,112.18,112.18,112.0,112.06,18234.0,109.8192,109.8192,109.643,109.7017,18234.0
2023-07-24 14:50:00,112.04,112.14,112.03,112.07,13828.0,109.6821,109.78,109.6723,109.7115,13828.0
2023-07-24 15:00:00,112.06,112.26,112.05,112.22,17641.0,109.7017,109.8975,109.6919,109.8583,17641.0
2023-07-24 15:10:00,112.22,112.32,112.12,112.32,23564.0,109.8583,109.9562,109.7604,109.9562,23564.0
2023-07-24 15:20:00,112.32,112.32,112.17,112.2,24431.0,109.9562,109.9562,109.8094,109.8388,24431.0
2023-07-24 15:30:00,112.2,112.47,112.2,112.31,29509.0,109.8388,110.1031,109.8388,109.9464,29509.0
2023-07-24 15:40:00,112.31,112.54,112.31,112.49,59406.0,109.9464,110.1716,109.9464,110.1227,59406.0
2023-07-24 15:50:00,112.5,112.73,112.38,112.68,175609.0,110.1324,110.3576,110.015,110.3087,175609.0
2023-07-25 09:30:00,112.0,112.0,111.67,111.7,31275.0,109.643,109.643,109.3199,109.3493,31275.0
2023-07-25 09:40:00,111.72,112.02,111.64,111.77,20048.0,109.3689,109.6625,109.2905,109.4178,20048.0
2023-07-25 09:50:00,111.8,111.87,111.58,111.61,7563.0,109.4472,109.5157,109.2318,109.2612,7563.0
2023-07-25 10:00:00,111.58,111.68,111.52,111.67,10459.0,109.2318,109.3297,109.1731,109.3199,10459.0
2023-07-25 10:10:00,111.66,111.86,111.62,111.69,9145.0,109.3101,109.5059,109.271,109.3395,9145.0
2023-07-25 10:20:00,111.7,111.94,111.7,111.83,9658.0,109.3493,109.5842,109.3493,109.4765,9658.0
2023-07-25 10:30:00,111.81,111.81,111.54,111.63,16007.0,109.457,109.457,109.1926,109.2808,16007.0
2023-07-25 10:40:00,111.61,111.74,111.57,111.63,15705.0,109.2612,109.3884,109.222,109.2808,15705.0
2023-07-25 10:50:00,111.64,111.67,111.41,111.54,22625.0,109.2905,109.3199,109.0654,109.1926,22625.0
2023-07-25 11:00:00,111.55,111.61,111.4,111.48,11589.0,109.2024,109.2612,109.0556,109.1339,11589.0
2023-07-25 11:10:00,111.49,111.58,111.46,111.54,13754.0,109.1437,109.2318,109.1143,109.1926,13754.0
2023-07-25 11:20:00,111.54,111.82,111.54,111.8,7225.0,109.1926,109.4668,109.1926,109.4472,7225.0
2023-07-25 11:30:00,111.81,111.85,111.75,111.79,9119.0,109.457,109.4961,109.3982,109.4374,9119.0
2023-07-25 11:40:00,111.82,111.94,111.76,111.94,8390.0,109.4668,109.5842,109.408,109.5842,8390.0
2023-07-25 11:50:00,111.93,111.98,111.8,111.82,6189.0,109.5744,109.6234,109.4472,109.4668,6189.0
2023-07-25 12:00:00,111.81,111.94,111.73,111.94,8926.0,109.457,109.5842,109.3787,109.5842,8926.0
2023-07-25 12:10:00,111.95,112.02,111.94,112.02,12626.0,109.594,109.6625,109.5842,109.6625,12626.0
2023-07-25 12:20:00,112.01,112.04,111.83,111.9,17794.0,109.6528,109.6821,109.4765,109.5451,17794.0
2023-07-25 12:30:00,111.89,111.9,111.65,111.75,15688.0,109.5353,109.5451,109.3003,109.3982,15688.0
2023-07-25 12:40:00,111.77,111.81,111.64,111.65,9548.0,109.4178,109.457,109.2905,109.3003,9548.0
2023-07-25 12:50:00,111.65,111.8,111.64,111.75,17543.0,109.3003,109.4472,109.2905,109.3982,17543.0
2023-07-25 13:00:00,111.8,112.05,111.8,111.9,11700.0,109.4472,109.6919,109.4472,109.5451,11700.0
2023-07-25 13:10:00,111.9,111.95,111.85,111.94,5436.0,109.5451,109.594,109.4961,109.5842,5436.0
2023-07-25 13:20:00,111.95,111.99,111.85,111.88,6250.0,109.594,109.6332,109.4961,109.5255,6250.0
2023-07-25 13:30:00,111.89,111.98,111.86,111.98,10064.0,109.5353,109.6234,109.5059,109.6234,10064.0
2023-07-25 13:40:00,111.98,112.11,111.96,112.04,8869.0,109.6234,109.7507,109.6038,109.6821,8869.0
2023-07-25 13:50:00,112.02,112.11,111.97,112.08,11211.0,109.6625,109.7507,109.6136,109.7213,11211.0
2023-07-25 14:00:00,112.07,112.08,111.98,112.04,6310.0,109.7115,109.7213,109.6234,109.6821,6310.0
2023-07-25 14:10:00,112.04,112.1,111.99,112.1,13829.0,109.6821,109.7409,109.6332,109.7409,13829.0
2023-07-25 14:20:00,112.1,112.2,112.08,112.16,10230.0,109.7409,109.8388,109.7213,109.7996,10230.0
2023-07-25 14:30:00,112.18,112.33,112.18,112.32,14262.0,109.8192,109.966,109.8192,109.9562,14262.0
2023-07-25 14:40:00,112.32,112.35,112.23,112.3,11218.0,109.9562,109.9856,109.8681,109.9367,11218.0
2023-07-25 14:50:00,112.25,112.27,112.12,112.14,9452.0,109.8877,109.9073,109.7604,109.78,9452.0
2023-07-25 15:00:00,112.15,112.29,112.15,112.29,13197.0,109.7898,109.9269,109.7898,109.9269,13197.0
2023-07-25 15:10:00,112.28,112.42,112.23,112.32,10011.0,109.9171,110.0541,109.8681,109.9562,10011.0
2023-07-25 15:20:00,112.32,112.36,112.27,112.3,11927.0,109.9562,109.9954,109.9073,109.9367,11927.0
2023-07-25 15:30:00,112.29,112.52,112.28,112.43,16245.0,109.9269,110.152,109.9171,110.0639,16245.0
2023-07-25 15:40:00,112.44,112.58,112.41,112.56,19308.0,110.0737,110.2108,110.0443,110.1912,19308.0
2023-07-25 15:50:00,112.53,112.6,112.45,112.5,99820.0,110.1618,110.2303,110.0835,110.1324,99820.0
2023-07-26 09:30:00,112.26,112.75,112.26,112.71,24292.0,109.8975,110.3772,109.8975,110.338,24292.0
2023-07-26 09:40:00,112.68,112.68,112.17,112.25,12885.0,110.3087,110.3087,109.8094,109.8877,12885.0
2023-07-26 09:50:00,112.25,112.45,112.15,112.39,18722.0,109.8877,110.0835,109.7898,110.0248,18722.0
2023-07-26 10:00:00,112.39,112.57,112.17,112.17,17458.0,110.0248,110.201,109.8094,109.8094,17458.0
2023-07-26 10:10:00,112.2,112.37,112.11,112.24,12287.0,109.8388,110.0052,109.7507,109.8779,12287.0
2023-07-26 10:20:00,112.23,112.4,112.16,112.4,89060.0,109.8681,110.0346,109.7996,110.0346,89060.0
2023-07-26 10:30:00,112.42,112.49,112.39,112.45,6361.0,110.0541,110.1227,110.0248,110.0835,6361.0
2023-07-26 10:40:00,112.44,112.58,112.35,112.5,12686.0,110.0737,110.2108,109.9856,110.1324,12686.0
2023-07-26 10:50:00,112.47,112.69,112.42,112.61,9719.0,110.1031,110.3184,110.0541,110.2401,9719.0
2023-07-26 11:00:00,112.53,112.63,112.45,112.61,7153.0,110.1618,110.2597,110.0835,110.2401,7153.0
2023-07-26 11:10:00,112.61,112.62,112.4,112.4,7801.0,110.2401,110.2499,110.0346,110.0346,7801.0
2023-07-26 11:20:00,112.36,112.43,112.21,112.43,7259.0,109.9954,110.0639,109.8485,110.0639,7259.0
2023-07-26 11:30:00,112.43,112.43,112.32,112.36,5749.0,110.0639,110.0639,109.9562,109.9954,5749.0
2023-07-26 11:40:00,112.37,112.68,112.37,112.68,5965.0,110.0052,110.3087,110.0052,110.3087,5965.0
2023-07-26 11:50:00,112.69,112.84,112.67,112.8,12850.0,110.3184,110.4653,110.2989,110.4261,12850.0
2023-07-26 12:00:00,112.79,112.88,112.73,112.83,9283.0,110.4163,110.5044,110.3576,110.4555,9283.0
2023-07-26 12:10:00,112.83,113.01,112.83,112.99,6558.0,110.4555,110.6317,110.4555,110.6121,6558.0
2023-07-26 12:20:00,112.96,113.07,112.96,113.0,4735.0,110.5828,110.6905,110.5828,110.6219,4735.0
2023-07-26 12:30:00,113.03,113.03,112.93,112.98,4680.0,110.6513,110.6513,110.5534,110.6023,4680.0
2023-07-26 12:40:00,112.98,113.07,112.91,113.07,8047.0,110.6023,110.6905,110.5338,110.6905,8047.0
2023-07-26 12:50:00,113.06,113.08,112.99,113.08,7552.0,110.6807,110.7002,110.6121,110.7002,7552.0
2023-07-26 13:00:00,113.09,113.27,112.98,112.98,10890.0,110.71,110.8862,110.6023,110.6023,10890.0
2023-07-26 13:10:00,113.01,113.02,112.91,112.95,10801.0,110.6317,110.6415,110.5338,110.573,10801.0
2023-07-26 13:20:00,112.95,112.96,112.83,112.85,5481.0,110.573,110.5828,110.4555,110.4751,5481.0
2023-07-26 13:30:00,112.89,112.9,112.81,112.89,4722.0,110.5142,110.524,110.4359,110.5142,4722.0
2023-07-26 13:40:00,112.88,112.94,112.86,112.87,5283.0,110.5044,110.5632,110.4849,110.4947,5283.0
2023-07-26 13:50:00,112.85,112.98,112.85,112.91,5615.0,110.4751,110.6023,110.4751,110.5338,5615.0
2023-07-26 14:00:00,112.88,113.04,112.79,112.96,27336.0,110.5044,110.6611,110.4163,110.5828,27336.0
2023-07-26 14:10:00,112.95,112.97,112.86,112.92,12598.0,110.573,110.5926,110.4849,110.5436,12598.0
2023-07-26 14:20:00,112.91,112.94,112.76,112.87,8274.0,110.5338,110.5632,110.387,110.4947,8274.0
2023-07-26 14:30:00,112.9,113.37,112.88,113.36,13599.0,110.524,110.9841,110.5044,110.9743,13599.0
2023-07-26 14:40:00,113.38,113.55,113.29,113.32,13194.0,110.9939,111.1603,110.9058,110.9352,13194.0
2023-07-26 14:50:00,113.31,113.47,113.24,113.3,11089.0,110.9254,111.082,110.8569,110.9156,11089.0
2023-07-26 15:00:00,113.31,113.36,112.84,112.92,12940.0,110.9254,110.9743,110.4653,110.5436,12940.0
2023-07-26 15:10:00,112.89,113.05,112.68,112.81,14782.0,110.5142,110.6709,110.3087,110.4359,14782.0
2023-07-26 15:20:00,112.82,112.98,112.82,112.9,16459.0,110.4457,110.6023,110.4457,110.524,16459.0
2023-07-26 15:30:00,112.89,113.03,112.82,112.95,17569.0,110.5142,110.6513,110.4457,110.573,17569.0
2023-07-26 15:40:00,112.95,113.2,112.95,113.14,26402.0,110.573,110.8177,110.573,110.759,26402.0
2023-07-26 15:50:00,113.14,113.49,113.12,113.49,115557.0,110.759,111.1016,110.7394,111.1016,115557.0
2023-07-27 09:30:00,114.15,114.91,114.15,114.46,42955.0,111.7477,112.4917,111.7477,112.0512,42955.0
2023-07-27 09:40:00,114.44,114.49,113.85,113.95,24846.0,112.0316,112.0806,111.454,111.5519,24846.0
2023-07-27 09:50:00,113.92,114.1,113.76,114.1,18578.0,111.5226,111.6988,111.3659,111.6988,18578.0
2023-07-27 10:00:00,114.19,114.19,113.91,113.97,32857.0,111.7869,111.7869,111.5128,111.5715,32857.0
2023-07-27 10:10:00,113.99,114.3,113.91,114.25,31406.0,111.5911,111.8946,111.5128,111.8456,31406.0
2023-07-27 10:20:00,114.24,114.43,114.11,114.26,142806.0,111.8358,112.0218,111.7086,111.8554,142806.0
2023-07-27 10:30:00,114.3,114.57,114.21,114.57,41246.0,111.8946,112.1589,111.8065,112.1589,41246.0
2023-07-27 10:40:00,114.54,114.55,114.42,114.45,13363.0,112.1295,112.1393,112.012,112.0414,13363.0
2023-07-27 10:50:00,114.46,114.81,114.46,114.69,24754.0,112.0512,112.3938,112.0512,112.2764,24754.0
2023-07-27 11:00:00,114.73,114.75,114.39,114.4,12607.0,112.3155,112.3351,111.9827,111.9925,12607.0
2023-07-27 11:10:00,114.41,114.51,114.27,114.46,14962.0,112.0023,112.1001,111.8652,112.0512,14962.0
2023-07-27 11:20:00,114.47,114.59,114.4,114.52,46472.0,112.061,112.1785,111.9925,112.1099,46472.0
2023-07-27 11:30:00,114.57,114.71,114.54,114.59,57453.0,112.1589,112.2959,112.1295,112.1785,57453.0
2023-07-27 11:40:00,114.59,114.63,114.5,114.59,21712.0,112.1785,112.2176,112.0904,112.1785,21712.0
2023-07-27 11:50:00,114.58,114.59,114.44,114.57,34943.0,112.1687,112.1785,112.0316,112.1589,34943.0
2023-07-27 12:00:00,114.59,114.96,114.59,114.96,10788.0,112.1785,112.5407,112.1785,112.5407,10788.0
2023-07-27 12:10:00,114.99,115.05,114.9,114.98,15861.0,112.57,112.6288,112.4819,112.5603,15861.0
2023-07-27 12:20:00,114.98,115.0,114.93,114.98,10179.0,112.5603,112.5798,112.5113,112.5603,10179.0
2023-07-27 12:30:00,115.01,115.04,114.81,114.84,13299.0,112.5896,112.619,112.3938,112.4232,13299.0
2023-07-27 12:40:00,114.84,114.88,114.72,114.73,20775.0,112.4232,112.4624,112.3057,112.3155,20775.0
2023-07-27 12:50:00,114.76,114.85,114.74,114.8,21599.0,112.3449,112.433,112.3253,112.384,21599.0
2023-07-27 13:00:00,114.82,114.85,114.36,114.44,23583.0,112.4036,112.433,111.9533,112.0316,23583.0
2023-07-27 13:10:00,114.42,114.59,114.42,114.53,25173.0,112.012,112.1785,112.012,112.1197,25173.0
2023-07-27 13:20:00,114.5,114.56,114.39,114.5,25755.0,112.0904,112.1491,111.9827,112.0904,25755.0
2023-07-27 13:30:00,114.48,114.5,114.2,114.2,20657.0,112.0708,112.0904,111.7967,111.7967,20657.0
2023-07-27 13:40:00,114.22,114.3,113.98,113.98,28077.0,111.8162,111.8946,111.5813,111.5813,28077.0
2023-07-27 13:50:00,113.97,113.98,113.82,113.82,16179.0,111.5715,111.5813,111.4247,111.4247,16179.0
2023-07-27 14:00:00,113.83,114.01,113.76,113.99,20617.0,111.4345,111.6107,111.3659,111.5911,20617.0
2023-07-27 14:10:00,113.98,114.06,113.88,113.97,39280.0,111.5813,111.6596,111.4834,111.5715,39280.0
2023-07-27 14:20:00,113.98,114.01,113.56,113.56,15131.0,111.5813,111.6107,111.1701,111.1701,15131.0
2023-07-27 14:30:00,113.56,113.66,113.22,113.25,10836.0,111.1701,111.268,110.8373,110.8667,10836.0
2023-07-27 14:40:00,113.24,113.45,113.21,113.41,24747.0,110.8569,111.0625,110.8275,111.0233,24747.0
2023-07-27 14:50:00,113.4,113.43,113.23,113.27,12364.0,111.0135,111.0429,110.8471,110.8862,12364.0
2023-07-27 15:00:00,113.27,113.36,113.24,113.36,20928.0,110.8862,110.9743,110.8569,110.9743,20928.0
2023-07-27 15:10:00,113.4,113.7,113.39,113.63,79611.0,111.0135,111.3072,111.0037,111.2387,79611.0
2023-07-27 15:20:00,113.64,113.67,113.54,113.62,50539.0,111.2485,111.2778,111.1506,111.2289,50539.0
2023-07-27 15:30:00,113.64,113.71,113.32,113.39,77266.0,111.2485,111.317,110.9352,111.0037,77266.0
2023-07-27 15:40:00,113.4,113.46,112.93,113.11,56073.0,111.0135,111.0722,110.5534,110.7296,56073.0
2023-07-27 15:50:00,113.1,113.59,113.07,113.47,160557.0,110.7198,111.1995,110.6905,111.082,160557.0
2023-07-28 09:30:00,114.3,114.73,114.01,114.73,30846.0,111.8946,112.3155,111.6107,112.3155,30846.0
2023-07-28 09:40:00,114.68,114.87,114.46,114.65,28847.0,112.2666,112.4526,112.0512,112.2372,28847.0
2023-07-28 09:50:00,114.63,114.63,114.23,114.25,7570.0,112.2176,112.2176,111.826,111.8456,7570.0
2023-07-28 10:00:00,114.2,114.37,113.99,114.05,12303.0,111.7967,111.9631,111.5911,111.6498,12303.0
2023-07-28 10:10:00,114.05,114.51,114.03,114.42,32644.0,111.6498,112.1001,111.6302,112.012,32644.0
2023-07-28 10:20:00,114.42,115.07,114.33,114.83,108408.0,112.012,112.6484,111.9239,112.4134,108408.0
2023-07-28 10:30:00,114.82,114.99,114.74,114.78,13450.0,112.4036,112.57,112.3253,112.3645,13450.0
2023-07-28 10:40:00,114.75,114.97,114.69,114.97,9621.0,112.3351,112.5505,112.2764,112.5505,9621.0
2023-07-28 10:50:00,115.01,115.15,114.95,115.09,33022.0,112.5896,112.7267,112.5309,112.6679,33022.0
2023-07-28 11:00:00,115.07,115.12,114.97,115.03,17674.0,112.6484,112.6973,112.5505,112.6092,17674.0
2023-07-28 11:10:00,115.04,115.23,115.03,115.17,16236.0,112.619,112.805,112.6092,112.7463,16236.0
2023-07-28 11:20:00,115.16,115.46,115.16,115.39,21584.0,112.7365,113.0302,112.7365,112.9616,21584.0
2023-07-28 11:30:00,115.38,115.42,115.12,115.14,19645.0,112.9518,112.991,112.6973,112.7169,19645.0
2023-07-28 11:40:00,115.13,115.46,115.12,115.39,19183.0,112.7071,113.0302,112.6973,112.9616,19183.0
2023-07-28 11:50:00,115.4,115.49,115.28,115.39,9372.0,112.9714,113.0595,112.8539,112.9616,9372.0
2023-07-28 12:00:00,115.38,115.39,115.05,115.05,9733.0,112.9518,112.9616,112.6288,112.6288,9733.0
2023-07-28 12:10:00,115.02,115.14,114.99,115.09,24645.0,112.5994,112.7169,112.57,112.6679,24645.0
2023-07-28 12:20:00,115.09,115.16,115.07,115.12,6184.0,112.6679,112.7365,112.6484,112.6973,6184.0
2023-07-28 12:30:00,115.11,115.11,114.87,114.87,4463.0,112.6875,112.6875,112.4526,112.4526,4463.0
2023-07-28 12:40:00,114.82,114.83,114.72,114.77,4673.0,112.4036,112.4134,112.3057,112.3547,4673.0
2023-07-28 12:50:00,114.78,114.91,114.75,114.91,19307.0,112.3645,112.4917,112.3351,112.4917,19307.0
2023-07-28 13:00:00,114.88,114.93,114.81,114.84,14989.0,112.4624,112.5113,112.3938,112.4232,14989.0
2023-07-28 13:10:00,114.83,114.96,114.74,114.74,8051.0,112.4134,112.5407,112.3253,112.3253,8051.0
2023-07-28 13:20:00,114.7,114.74,114.55,114.62,8574.0,112.2861,112.3253,112.1393,112.2078,8574.0
2023-07-28 13:30:00,114.62,114.62,114.37,114.52,22698.0,112.2078,112.2078,111.9631,112.1099,22698.0
2023-07-28 13:40:00,114.54,114.57,114.41,114.5,19192.0,112.1295,112.1589,112.0023,112.0904,19192.0
2023-07-28 13:50:00,114.43,114.71,114.42,114.67,13008.0,112.0218,112.2959,112.012,112.2568,13008.0
2023-07-28 14:00:00,114.67,114.75,114.64,114.69,10838.0,112.2568,112.3351,112.2274,112.2764,10838.0
2023-07-28 14:10:00,114.7,114.76,114.7,114.76,6806.0,112.2861,112.3449,112.2861,112.3449,6806.0
2023-07-28 14:20:00,114.76,114.82,114.73,114.78,10292.0,112.3449,112.4036,112.3155,112.3645,10292.0
2023-07-28 14:30:00,114.78,114.78,114.65,114.65,11226.0,112.3645,112.3645,112.2372,112.2372,11226.0
2023-07-28 14:40:00,114.66,114.77,114.64,114.75,7847.0,112.247,112.3547,112.2274,112.3351,7847.0
2023-07-28 14:50:00,114.77,114.84,114.71,114.73,7204.0,112.3547,112.4232,112.2959,112.3155,7204.0
2023-07-28 15:00:00,114.75,114.87,114.69,114.87,11522.0,112.3351,112.4526,112.2764,112.4526,11522.0
2023-07-28 15:10:00,114.85,114.92,114.79,114.92,13397.0,112.433,112.5015,112.3743,112.5015,13397.0
2023-07-28 15:20:00,114.91,114.94,114.78,114.83,19123.0,112.4917,112.5211,112.3645,112.4134,19123.0
2023-07-28 15:30:00,114.83,114.84,114.64,114.64,18207.0,112.4134,112.4232,112.2274,112.2274,18207.0
2023-07-28 15:40:00,114.64,114.68,114.51,114.51,26571.0,112.2274,112.2666,112.1001,112.1001,26571.0
2023-07-28 15:50:00,114.48,114.81,114.46,114.6,107899.0,112.0708,112.3938,112.0512,112.1883,107899.0
2023-07-31 09:30:00,114.43,114.48,113.56,113.78,32497.0,112.0218,112.0708,111.1701,111.3855,32497.0
2023-07-31 09:40:00,113.85,114.41,113.81,114.41,23185.0,111.454,112.0023,111.4149,112.0023,23185.0
2023-07-31 09:50:00,114.41,114.54,114.01,114.17,10295.0,112.0023,112.1295,111.6107,111.7673,10295.0
2023-07-31 10:00:00,114.25,114.36,114.03,114.05,13130.0,111.8456,111.9533,111.6302,111.6498,13130.0
2023-07-31 10:10:00,114.07,114.28,114.06,114.09,15199.0,111.6694,111.875,111.6596,111.689,15199.0
2023-07-31 10:20:00,114.05,114.11,113.91,113.91,8049.0,111.6498,111.7086,111.5128,111.5128,8049.0
2023-07-31 10:30:00,113.96,113.99,113.68,113.75,9176.0,111.5617,111.5911,111.2876,111.3561,9176.0
2023-07-31 10:40:00,113.75,113.88,113.73,113.84,10026.0,111.3561,111.4834,111.3366,111.4442,10026.0
2023-07-31 10:50:00,113.85,114.01,113.74,114.01,22726.0,111.454,111.6107,111.3464,111.6107,22726.0
2023-07-31 11:00:00,114.05,114.12,113.99,113.99,6245.0,111.6498,111.7184,111.5911,111.5911,6245.0
2023-07-31 11:10:00,113.97,114.04,113.94,114.03,5540.0,111.5715,111.64,111.5421,111.6302,5540.0
2023-07-31 11:20:00,114.06,114.12,113.99,114.04,7309.0,111.6596,111.7184,111.5911,111.64,7309.0
2023-07-31 11:30:00,114.06,114.06,113.84,113.84,6309.0,111.6596,111.6596,111.4442,111.4442,6309.0
2023-07-31 11:40:00,113.87,113.98,113.86,113.97,4500.0,111.4736,111.5813,111.4638,111.5715,4500.0
2023-07-31 11:50:00,113.95,113.95,113.81,113.82,9706.0,111.5519,111.5519,111.4149,111.4247,9706.0
2023-07-31 12:00:00,113.84,114.13,113.83,114.13,7170.0,111.4442,111.7281,111.4345,111.7281,7170.0
2023-07-31 12:10:00,114.12,114.29,114.07,114.22,11843.0,111.7184,111.8848,111.6694,111.8162,11843.0
2023-07-31 12:20:00,114.21,114.26,114.15,114.26,26650.0,111.8065,111.8554,111.7477,111.8554,26650.0
2023-07-31 12:30:00,114.24,114.27,114.19,114.2,16839.0,111.8358,111.8652,111.7869,111.7967,16839.0
2023-07-31 12:40:00,114.2,114.26,114.05,114.25,21087.0,111.7967,111.8554,111.6498,111.8456,21087.0
2023-07-31 12:50:00,114.23,114.25,114.17,114.24,11443.0,111.826,111.8456,111.7673,111.8358,11443.0
2023-07-31 13:00:00,114.25,114.47,114.19,114.47,12893.0,111.8456,112.061,111.7869,112.061,12893.0
2023-07-31 13:10:00,114.47,114.54,114.39,114.42,12899.0,112.061,112.1295,111.9827,112.012,12899.0
2023-07-31 13:20:00,114.39,114.47,114.31,114.47,8287.0,111.9827,112.061,111.9044,112.061,8287.0
2023-07-31 13:30:00,114.48,114.65,114.48,114.62,16209.0,112.0708,112.2372,112.0708,112.2078,16209.0
2023-07-31 13:40:00,114.66,114.72,114.64,114.69,8824.0,112.247,112.3057,112.2274,112.2764,8824.0
2023-07-31 13:50:00,114.69,114.69,114.43,114.48,11410.0,112.2764,112.2764,112.0218,112.0708,11410.0
2023-07-31 14:00:00,114.47,114.61,114.44,114.45,7991.0,112.061,112.198,112.0316,112.0414,7991.0
2023-07-31 14:10:00,114.44,114.45,114.29,114.38,6937.0,112.0316,112.0414,111.8848,111.9729,6937.0
2023-07-31 14:20:00,114.37,114.43,114.34,114.41,7634.0,111.9631,112.0218,111.9337,112.0023,7634.0
2023-07-31 14:30:00,114.42,114.46,114.35,114.36,13231.0,112.012,112.0512,111.9435,111.9533,13231.0
2023-07-31 14:40:00,114.36,114.42,114.29,114.42,14650.0,111.9533,112.012,111.8848,112.012,14650.0
2023-07-31 14:50:00,114.43,114.44,114.36,114.41,6838.0,112.0218,112.0316,111.9533,112.0023,6838.0
2023-07-31 15:00:00,114.41,114.5,114.3,114.49,17369.0,112.0023,112.0904,111.8946,112.0806,17369.0
2023-07-31 15:10:00,114.49,114.49,114.38,114.43,19798.0,112.0806,112.0806,111.9729,112.0218,19798.0
2023-07-31 15:20:00,114.42,114.49,114.37,114.39,11116.0,112.012,112.0806,111.9631,111.9827,11116.0
2023-07-31 15:30:00,114.41,114.41,114.19,114.19,50066.0,112.0023,112.0023,111.7869,111.7869,50066.0
2023-07-31 15:40:00,114.22,114.38,114.2,114.3,20910.0,111.8162,111.9729,111.7967,111.8946,20910.0
2023-07-31 15:50:00,114.31,114.66,114.29,114.64,147132.0,111.9044,112.247,111.8848,112.2274,147132.0
2023-08-01 09:30:00,114.47,114.73,114.13,114.6,17477.0,112.061,112.3155,111.7281,112.1883,17477.0
2023-08-01 09:40:00,114.55,114.64,114.12,114.45,17988.0,112.1393,112.2274,111.7184,112.0414,17988.0
2023-08-01 09:50:00,114.49,114.97,114.42,114.9,7394.0,112.0806,112.5505,112.012,112.4819,7394.0
2023-08-01 10:00:00,114.87,115.09,114.79,114.91,9212.0,112.4526,112.6679,112.3743,112.4917,9212.0
2023-08-01 10:10:00,114.86,115.02,114.75,114.98,20383.0,112.4428,112.5994,112.3351,112.5603,20383.0
2023-08-01 10:20:00,114.97,114.99,114.65,114.74,9952.0,112.5505,112.57,112.2372,112.3253,9952.0
2023-08-01 10:30:00,114.73,114.85,114.56,114.74,6598.0,112.3155,112.433,112.1491,112.3253,6598.0
2023-08-01 10:40:00,114.82,114.82,114.51,114.68,5500.0,112.4036,112.4036,112.1001,112.2666,5500.0
2023-08-01 10:50:00,114.68,114.75,114.51,114.57,19674.0,112.2666,112.3351,112.1001,112.1589,19674.0
2023-08-01 11:00:00,114.64,114.77,114.54,114.77,5950.0,112.2274,112.3547,112.1295,112.3547,5950.0
2023-08-01 11:10:00,114.79,114.81,114.66,114.68,4037.0,112.3743,112.3938,112.247,112.2666,4037.0
2023-08-01 11:20:00,114.69,114.73,114.53,114.73,6961.0,112.2764,112.3155,112.1197,112.3155,6961.0
2023-08-01 11:30:00,114.72,114.73,114.55,114.59,5353.0,112.3057,112.3155,112.1393,112.1785,5353.0
2023-08-01 11:40:00,114.58,114.64,114.55,114.64,3319.0,112.1687,112.2274,112.1393,112.2274,3319.0
2023-08-01 11:50:00,114.67,114.8,114.65,114.72,4103.0,112.2568,112.384,112.2372,112.3057,4103.0
2023-08-01 12:00:00,114.7,114.7,114.4,114.41,10364.0,112.2861,112.2861,111.9925,112.0023,10364.0
2023-08-01 12:10:00,114.46,114.64,114.43,114.57,10741.0,112.0512,112.2274,112.0218,112.1589,10741.0
2023-08-01 12:20:00,114.56,114.59,114.44,114.59,5007.0,112.1491,112.1785,112.0316,112.1785,5007.0
2023-08-01 12:30:00,114.6,114.6,114.43,114.51,13240.0,112.1883,112.1883,112.0218,112.1001,13240.0
2023-08-01 12:40:00,114.55,114.58,114.49,114.57,4937.0,112.1393,112.1687,112.0806,112.1589,4937.0
2023-08-01 12:50:00,114.57,114.64,114.52,114.64,5533.0,112.1589,112.2274,112.1099,112.2274,5533.0
2023-08-01 13:00:00,114.63,114.66,114.51,114.51,6061.0,112.2176,112.247,112.1001,112.1001,6061.0
2023-08-01 13:10:00,114.47,114.59,114.45,114.5,3720.0,112.061,112.1785,112.0414,112.0904,3720.0
2023-08-01 13:20:00,114.52,114.56,114.47,114.5,4544.0,112.1099,112.1491,112.061,112.0904,4544.0
2023-08-01 13:30:00,114.5,114.66,114.46,114.6,8005.0,112.0904,112.247,112.0512,112.1883,8005.0
2023-08-01 13:40:00,114.62,114.63,114.4,114.42,5902.0,112.2078,112.2176,111.9925,112.012,5902.0
2023-08-01 13:50:00,114.41,114.41,114.27,114.35,10178.0,112.0023,112.0023,111.8652,111.9435,10178.0
2023-08-01 14:00:00,114.38,114.42,114.35,114.35,11204.0,111.9729,112.012,111.9435,111.9435,11204.0
2023-08-01 14:10:00,114.35,114.55,114.31,114.53,6826.0,111.9435,112.1393,111.9044,112.1197,6826.0
2023-08-01 14:20:00,114.53,114.59,114.36,114.41,6340.0,112.1197,112.1785,111.9533,112.0023,6340.0
2023-08-01 14:30:00,114.41,114.44,114.14,114.19,32059.0,112.0023,112.0316,111.7379,111.7869,32059.0
2023-08-01 14:40:00,114.31,114.31,114.15,114.2,22146.0,111.9044,111.9044,111.7477,111.7967,22146.0
2023-08-01 14:50:00,114.19,114.22,114.06,114.15,25391.0,111.7869,111.8162,111.6596,111.7477,25391.0
2023-08-01 15:00:00,114.15,114.35,114.1,114.25,72850.0,111.7477,111.9435,111.6988,111.8456,72850.0
2023-08-01 15:10:00,114.26,114.31,114.04,114.18,16181.0,111.8554,111.9044,111.64,111.7771,16181.0
2023-08-01 15:20:00,114.2,114.23,114.04,114.14,19814.0,111.7967,111.826,111.64,111.7379,19814.0
2023-08-01 15:30:00,114.12,114.24,113.78,113.78,89390.0,111.7184,111.8358,111.3855,111.3855,89390.0
2023-08-01 15:40:00,113.79,113.9,113.69,113.9,25931.0,111.3953,111.503,111.2974,111.503,25931.0
2023-08-01 15:50:00,113.88,114.16,113.87,114.0,70461.0,111.4834,111.7575,111.4736,111.6009,70461.0
2023-08-02 09:30:00,112.93,113.18,112.1,112.78,67439.0,110.5534,110.7981,109.7409,110.4066,67439.0
2023-08-02 09:40:00,112.86,113.05,112.66,112.83,46023.0,110.4849,110.6709,110.2891,110.4555,46023.0
2023-08-02 09:50:00,112.83,112.83,112.38,112.71,16461.0,110.4555,110.4555,110.015,110.338,16461.0
2023-08-02 10:00:00,112.72,112.73,112.47,112.56,25094.0,110.3478,110.3576,110.1031,110.1912,25094.0
2023-08-02 10:10:00,112.55,112.64,112.33,112.47,18350.0,110.1814,110.2695,109.966,110.1031,18350.0
2023-08-02 10:20:00,112.4,112.4,112.2,112.23,11359.0,110.0346,110.0346,109.8388,109.8681,11359.0
2023-08-02 10:30:00,112.19,112.45,112.17,112.34,17703.0,109.829,110.0835,109.8094,109.9758,17703.0
2023-08-02 10:40:00,112.41,112.44,112.27,112.34,13224.0,110.0443,110.0737,109.9073,109.9758,13224.0
2023-08-02 10:50:00,112.31,112.61,112.3,112.43,17944.0,109.9464,110.2401,109.9367,110.0639,17944.0
2023-08-02 11:00:00,112.37,112.68,112.32,112.63,8341.0,110.0052,110.3087,109.9562,110.2597,8341.0
2023-08-02 11:10:00,112.64,112.65,112.39,112.45,13156.0,110.2695,110.2793,110.0248,110.0835,13156.0
2023-08-02 11:20:00,112.48,112.96,112.47,112.96,18274.0,110.1129,110.5828,110.1031,110.5828,18274.0
2023-08-02 11:30:00,112.96,112.97,112.77,112.77,15299.0,110.5828,110.5926,110.3968,110.3968,15299.0
2023-08-02 11:40:00,112.76,112.88,112.7,112.75,16052.0,110.387,110.5044,110.3282,110.3772,16052.0
2023-08-02 11:50:00,112.77,112.78,112.53,112.64,38250.0,110.3968,110.4066,110.1618,110.2695,38250.0
2023-08-02 12:00:00,112.63,112.72,112.57,112.71,19577.0,110.2597,110.3478,110.201,110.338,19577.0
2023-08-02 12:10:00,112.73,112.75,112.52,112.53,45440.0,110.3576,110.3772,110.152,110.1618,45440.0
2023-08-02 12:20:00,112.52,112.52,112.23,112.42,16752.0,110.152,110.152,109.8681,110.0541,16752.0
2023-08-02 12:30:00,112.43,112.43,112.24,112.32,11552.0,110.0639,110.0639,109.8779,109.9562,11552.0
2023-08-02 12:40:00,112.31,112.35,112.14,112.2,14525.0,109.9464,109.9856,109.78,109.8388,14525.0
2023-08-02 12:50:00,112.2,112.33,112.16,112.27,10377.0,109.8388,109.966,109.7996,109.9073,10377.0
2023-08-02 13:00:00,112.27,112.37,112.16,112.2,12435.0,109.9073,110.0052,109.7996,109.8388,12435.0
2023-08-02 13:10:00,112.23,112.26,112.1,112.23,11146.0,109.8681,109.8975,109.7409,109.8681,11146.0
2023-08-02 13:20:00,112.23,112.23,112.04,112.14,21366.0,109.8681,109.8681,109.6821,109.78,21366.0
2023-08-02 13:30:00,112.15,112.27,112.08,112.14,22001.0,109.7898,109.9073,109.7213,109.78,22001.0
2023-08-02 13:40:00,112.14,112.32,112.11,112.23,11912.0,109.78,109.9562,109.7507,109.8681,11912.0
2023-08-02 13:50:00,112.22,112.25,112.09,112.11,14318.0,109.8583,109.8877,109.7311,109.7507,14318.0
2023-08-02 14:00:00,112.13,112.13,111.86,111.89,12930.0,109.7702,109.7702,109.5059,109.5353,12930.0
2023-08-02 14:10:00,111.91,112.08,111.85,112.05,10665.0,109.5549,109.7213,109.4961,109.6919,10665.0
2023-08-02 14:20:00,112.02,112.02,111.78,111.84,11399.0,109.6625,109.6625,109.4276,109.4863,11399.0
2023-08-02 14:30:00,111.86,111.86,111.73,111.79,12726.0,109.5059,109.5059,109.3787,109.4374,12726.0
2023-08-02 14:40:00,111.79,111.79,111.6,111.75,13460.0,109.4374,109.4374,109.2514,109.3982,13460.0
2023-08-02 14:50:00,111.79,111.8,111.71,111.76,12402.0,109.4374,109.4472,109.3591,109.408,12402.0
2023-08-02 15:00:00,111.79,111.85,111.72,111.84,9574.0,109.4374,109.4961,109.3689,109.4863,9574.0
2023-08-02 15:10:00,111.87,111.9,111.66,111.89,29528.0,109.5157,109.5451,109.3101,109.5353,29528.0
2023-08-02 15:20:00,111.91,111.99,111.72,111.78,12940.0,109.5549,109.6332,109.3689,109.4276,12940.0
2023-08-02 15:30:00,111.75,111.79,111.56,111.72,36727.0,109.3982,109.4374,109.2122,109.3689,36727.0
2023-08-02 15:40:00,111.73,111.75,111.56,111.57,45705.0,109.3787,109.3982,109.2122,109.222,45705.0
2023-08-02 15:50:00,111.55,111.88,111.49,111.77,170214.0,109.2024,109.5255,109.1437,109.4178,170214.0
2023-08-03 09:30:00,112.89,113.24,111.65,112.66,128800.0,110.5142,110.8569,109.3003,110.2891,128800.0
2023-08-03 09:40:00,112.62,113.08,112.6,112.77,50663.0,110.2499,110.7002,110.2303,110.3968,50663.0
2023-08-03 09:50:00,112.82,112.87,112.63,112.69,40543.0,110.4457,110.4947,110.2597,110.3184,40543.0
2023-08-03 10:00:00,112.69,113.04,112.66,112.87,56336.0,110.3184,110.6611,110.2891,110.4947,56336.0
2023-08-03 10:10:00,112.87,112.87,112.41,112.5,29908.0,110.4947,110.4947,110.0443,110.1324,29908.0
2023-08-03 10:20:00,112.5,112.57,112.17,112.39,54641.0,110.1324,110.201,109.8094,110.0248,54641.0
2023-08-03 10:30:00,112.38,112.58,112.35,112.54,23746.0,110.015,110.2108,109.9856,110.1716,23746.0
2023-08-03 10:40:00,112.52,112.69,112.46,112.59,99125.0,110.152,110.3184,110.0933,110.2206,99125.0
2023-08-03 10:50:00,112.59,112.59,112.39,112.45,21552.0,110.2206,110.2206,110.0248,110.0835,21552.0
2023-08-03 11:00:00,112.43,112.63,112.34,112.5,24498.0,110.0639,110.2597,109.9758,110.1324,24498.0
2023-08-03 11:10:00,112.51,112.52,112.38,112.47,26092.0,110.1422,110.152,110.015,110.1031,26092.0
2023-08-03 11:20:00,112.47,112.82,112.47,112.77,39415.0,110.1031,110.4457,110.1031,110.3968,39415.0
2023-08-03 11:30:00,112.77,112.77,112.51,112.54,15289.0,110.3968,110.3968,110.1422,110.1716,15289.0
2023-08-03 11:40:00,112.54,112.65,112.48,112.65,14927.0,110.1716,110.2793,110.1129,110.2793,14927.0
2023-08-03 11:50:00,112.66,112.86,112.63,112.76,25295.0,110.2891,110.4849,110.2597,110.387,25295.0
2023-08-03 12:00:00,112.75,112.8,112.7,112.8,10703.0,110.3772,110.4261,110.3282,110.4261,10703.0
2023-08-03 12:10:00,112.78,112.89,112.69,112.69,12094.0,110.4066,110.5142,110.3184,110.3184,12094.0
2023-08-03 12:20:00,112.71,112.71,112.6,112.65,11940.0,110.338,110.338,110.2303,110.2793,11940.0
2023-08-03 12:30:00,112.65,112.68,112.58,112.65,10669.0,110.2793,110.3087,110.2108,110.2793,10669.0
2023-08-03 12:40:00,112.67,112.89,112.66,112.79,7687.0,110.2989,110.5142,110.2891,110.4163,7687.0
2023-08-03 12:50:00,112.79,112.8,112.68,112.68,14431.0,110.4163,110.4261,110.3087,110.3087,14431.0
2023-08-03 13:00:00,112.68,112.85,112.66,112.83,13598.0,110.3087,110.4751,110.2891,110.4555,13598.0
2023-08-03 13:10:00,112.84,113.01,112.83,112.92,13727.0,110.4653,110.6317,110.4555,110.5436,13727.0
2023-08-03 13:20:00,112.92,113.05,112.9,113.02,91796.0,110.5436,110.6709,110.524,110.6415,91796.0
2023-08-03 13:30:00,113.03,113.34,112.94,113.28,71374.0,110.6513,110.9548,110.5632,110.896,71374.0
2023-08-03 13:40:00,113.28,113.3,113.07,113.09,19920.0,110.896,110.9156,110.6905,110.71,19920.0
2023-08-03 13:50:00,113.11,113.25,113.1,113.16,16262.0,110.7296,110.8667,110.7198,110.7786,16262.0
2023-08-03 14:00:00,113.15,113.24,113.09,113.24,9772.0,110.7688,110.8569,110.71,110.8569,9772.0
2023-08-03 14:10:00,113.2,113.23,113.07,113.23,8858.0,110.8177,110.8471,110.6905,110.8471,8858.0
2023-08-03 14:20:00,113.22,113.22,113.02,113.07,13672.0,110.8373,110.8373,110.6415,110.6905,13672.0
2023-08-03 14:30:00,113.06,113.12,112.94,113.08,20220.0,110.6807,110.7394,110.5632,110.7002,20220.0
2023-08-03 14:40:00,113.05,113.12,112.94,112.95,11321.0,110.6709,110.7394,110.5632,110.573,11321.0
2023-08-03 14:50:00,112.96,113.0,112.9,112.95,13358.0,110.5828,110.6219,110.524,110.573,13358.0
2023-08-03 15:00:00,112.96,113.01,112.8,112.87,61566.0,110.5828,110.6317,110.4261,110.4947,61566.0
2023-08-03 15:10:00,112.87,112.87,112.53,112.78,45698.0,110.4947,110.4947,110.1618,110.4066,45698.0
2023-08-03 15:20:00,112.78,112.81,112.58,112.64,101238.0,110.4066,110.4359,110.2108,110.2695,101238.0
2023-08-03 15:30:00,112.61,112.77,112.56,112.59,36129.0,110.2401,110.3968,110.1912,110.2206,36129.0
2023-08-03 15:40:00,112.6,112.62,112.46,112.46,39451.0,110.2303,110.2499,110.0933,110.0933,39451.0
2023-08-03 15:50:00,112.46,112.73,112.46,112.58,165769.0,110.0933,110.3576,110.0933,110.2108,165769.0
2023-08-04 09:30:00,113.38,113.49,112.63,112.83,46347.0,110.9939,111.1016,110.2597,110.4555,46347.0
2023-08-04 09:40:00,112.92,113.45,112.91,113.44,19069.0,110.5436,111.0625,110.5338,111.0527,19069.0
2023-08-04 09:50:00,113.42,113.42,112.98,113.1,13793.0,111.0331,111.0331,110.6023,110.7198,13793.0
2023-08-04 10:00:00,113.08,113.16,112.78,112.86,15058.0,110.7002,110.7786,110.4066,110.4849,15058.0
2023-08-04 10:10:00,112.85,112.9,112.64,112.79,14042.0,110.4751,110.524,110.2695,110.4163,14042.0
2023-08-04 10:20:00,112.84,113.07,112.83,113.07,15545.0,110.4653,110.6905,110.4555,110.6905,15545.0
2023-08-04 10:30:00,113.12,113.33,113.11,113.23,16877.0,110.7394,110.945,110.7296,110.8471,16877.0
2023-08-04 10:40:00,113.23,113.57,113.23,113.56,35188.0,110.8471,111.1799,110.8471,111.1701,35188.0
2023-08-04 10:50:00,113.55,113.57,113.26,113.3,44410.0,111.1603,111.1799,110.8765,110.9156,44410.0
2023-08-04 11:00:00,113.3,113.31,113.12,113.17,14205.0,110.9156,110.9254,110.7394,110.7883,14205.0
2023-08-04 11:10:00,113.16,113.25,113.13,113.23,13191.0,110.7786,110.8667,110.7492,110.8471,13191.0
2023-08-04 11:20:00,113.26,113.45,113.26,113.4,13672.0,110.8765,111.0625,110.8765,111.0135,13672.0
2023-08-04 11:30:00,113.4,113.41,113.17,113.21,12476.0,111.0135,111.0233,110.7883,110.8275,12476.0
2023-08-04 11:40:00,113.2,113.5,113.19,113.44,14450.0,110.8177,111.1114,110.8079,111.0527,14450.0
2023-08-04 11:50:00,113.48,113.49,113.32,113.45,8716.0,111.0918,111.1016,110.9352,111.0625,8716.0
2023-08-04 12:00:00,113.46,113.54,113.39,113.5,11051.0,111.0722,111.1506,111.0037,111.1114,11051.0
2023-08-04 12:10:00,113.49,113.72,113.43,113.7,16856.0,111.1016,111.3268,111.0429,111.3072,16856.0
2023-08-04 12:20:00,113.7,113.88,113.57,113.86,25407.0,111.3072,111.4834,111.1799,111.4638,25407.0
2023-08-04 12:30:00,113.88,113.89,113.68,113.7,12298.0,111.4834,111.4932,111.2876,111.3072,12298.0
2023-08-04 12:40:00,113.66,113.9,113.64,113.8,12958.0,111.268,111.503,111.2485,111.4051,12958.0
2023-08-04 12:50:00,113.82,113.83,113.73,113.82,12519.0,111.4247,111.4345,111.3366,111.4247,12519.0
2023-08-04 13:00:00,113.84,113.84,113.66,113.7,10787.0,111.4442,111.4442,111.268,111.3072,10787.0
2023-08-04 13:10:00,113.68,113.75,113.64,113.72,10948.0,111.2876,111.3561,111.2485,111.3268,10948.0
2023-08-04 13:20:00,113.74,113.8,113.58,113.71,20157.0,111.3464,111.4051,111.1897,111.317,20157.0
2023-08-04 13:30:00,113.71,113.77,113.62,113.69,29829.0,111.317,111.3757,111.2289,111.2974,29829.0
2023-08-04 13:40:00,113.68,113.71,113.6,113.68,22315.0,111.2876,111.317,111.2093,111.2876,22315.0
2023-08-04 13:50:00,113.7,113.71,113.5,113.51,13042.0,111.3072,111.317,111.1114,111.1212,13042.0
2023-08-04 14:00:00,113.5,113.5,113.2,113.21,20866.0,111.1114,111.1114,110.8177,110.8275,20866.0
2023-08-04 14:10:00,113.17,113.28,113.07,113.1,10019.0,110.7883,110.896,110.6905,110.7198,10019.0
2023-08-04 14:20:00,113.12,113.12,112.81,112.89,13413.0,110.7394,110.7394,110.4359,110.5142,13413.0
2023-08-04 14:30:00,112.86,112.9,112.53,112.53,13005.0,110.4849,110.524,110.1618,110.1618,13005.0
2023-08-04 14:40:00,112.56,112.61,112.43,112.57,14860.0,110.1912,110.2401,110.0639,110.201,14860.0
2023-08-04 14:50:00,112.59,112.75,112.51,112.64,20099.0,110.2206,110.3772,110.1422,110.2695,20099.0
2023-08-04 15:00:00,112.62,112.65,112.53,112.55,16108.0,110.2499,110.2793,110.1618,110.1814,16108.0
2023-08-04 15:10:00,112.6,112.85,112.59,112.83,16964.0,110.2303,110.4751,110.2206,110.4555,16964.0
2023-08-04 15:20:00,112.82,112.82,112.69,112.81,20088.0,110.4457,110.4457,110.3184,110.4359,20088.0
2023-08-04 15:30:00,112.84,112.9,112.64,112.68,29750.0,110.4653,110.524,110.2695,110.3087,29750.0
2023-08-04 15:40:00,112.69,112.75,112.58,112.72,32894.0,110.3184,110.3772,110.2108,110.3478,32894.0
2023-08-04 15:50:00,112.69,112.78,112.44,112.6,134387.0,110.3184,110.4066,110.0737,110.2303,134387.0
2023-08-07 09:30:00,113.14,113.61,112.71,112.81,25910.0,110.759,111.2191,110.338,110.4359,25910.0
2023-08-07 09:40:00,112.75,112.76,112.38,112.66,6476.0,110.3772,110.387,110.015,110.2891,6476.0
2023-08-07 09:50:00,112.63,112.8,112.39,112.65,7713.0,110.2597,110.4261,110.0248,110.2793,7713.0
2023-08-07 10:00:00,112.64,113.14,112.53,113.13,39580.0,110.2695,110.759,110.1618,110.7492,39580.0
2023-08-07 10:10:00,113.12,113.15,112.93,113.02,29233.0,110.7394,110.7688,110.5534,110.6415,29233.0
2023-08-07 10:20:00,113.0,113.16,112.98,113.13,33302.0,110.6219,110.7786,110.6023,110.7492,33302.0
2023-08-07 10:30:00,113.15,113.38,113.13,113.38,32345.0,110.7688,110.9939,110.7492,110.9939,32345.0
2023-08-07 10:40:00,113.41,113.44,113.24,113.36,11075.0,111.0233,111.0527,110.8569,110.9743,11075.0
2023-08-07 10:50:00,113.45,113.45,113.27,113.36,10013.0,111.0625,111.0625,110.8862,110.9743,10013.0
2023-08-07 11:00:00,113.39,113.4,113.23,113.35,10642.0,111.0037,111.0135,110.8471,110.9646,10642.0
2023-08-07 11:10:00,113.38,113.51,113.35,113.39,9078.0,110.9939,111.1212,110.9646,111.0037,9078.0
2023-08-07 11:20:00,113.37,113.38,113.25,113.34,9718.0,110.9841,110.9939,110.8667,110.9548,9718.0
2023-08-07 11:30:00,113.4,113.41,113.22,113.33,16586.0,111.0135,111.0233,110.8373,110.945,16586.0
2023-08-07 11:40:00,113.35,113.35,113.07,113.09,20122.0,110.9646,110.9646,110.6905,110.71,20122.0
2023-08-07 11:50:00,113.1,113.27,113.03,113.26,17591.0,110.7198,110.8862,110.6513,110.8765,17591.0
2023-08-07 12:00:00,113.29,113.47,113.28,113.35,15320.0,110.9058,111.082,110.896,110.9646,15320.0
2023-08-07 12:10:00,113.36,113.4,113.26,113.29,41008.0,110.9743,111.0135,110.8765,110.9058,41008.0
2023-08-07 12:20:00,113.29,113.3,113.1,113.25,15372.0,110.9058,110.9156,110.7198,110.8667,15372.0
2023-08-07 12:30:00,113.26,113.32,113.17,113.18,4840.0,110.8765,110.9352,110.7883,110.7981,4840.0
2023-08-07 12:40:00,113.2,113.37,113.17,113.32,7688.0,110.8177,110.9841,110.7883,110.9352,7688.0
2023-08-07 12:50:00,113.29,113.47,113.29,113.45,8412.0,110.9058,111.082,110.9058,111.0625,8412.0
2023-08-07 13:00:00,113.49,113.53,113.26,113.33,36879.0,111.1016,111.1408,110.8765,110.945,36879.0
2023-08-07 13:10:00,113.38,113.45,113.34,113.35,8939.0,110.9939,111.0625,110.9548,110.9646,8939.0
2023-08-07 13:20:00,113.33,113.48,113.32,113.39,15998.0,110.945,111.0918,110.9352,111.0037,15998.0
2023-08-07 13:30:00,113.4,113.49,113.36,113.48,9525.0,111.0135,111.1016,110.9743,111.0918,9525.0
2023-08-07 13:40:00,113.5,113.54,113.41,113.52,13282.0,111.1114,111.1506,111.0233,111.131,13282.0
2023-08-07 13:50:00,113.52,113.62,113.5,113.6,11157.0,111.131,111.2289,111.1114,111.2093,11157.0
2023-08-07 14:00:00,113.59,113.67,113.57,113.59,26042.0,111.1995,111.2778,111.1799,111.1995,26042.0
2023-08-07 14:10:00,113.58,113.69,113.5,113.68,19930.0,111.1897,111.2974,111.1114,111.2876,19930.0
2023-08-07 14:20:00,113.68,113.72,113.54,113.56,9095.0,111.2876,111.3268,111.1506,111.1701,9095.0
2023-08-07 14:30:00,113.55,113.78,113.55,113.7,9128.0,111.1603,111.3855,111.1603,111.3072,9128.0
2023-08-07 14:40:00,113.7,113.85,113.68,113.82,8966.0,111.3072,111.454,111.2876,111.4247,8966.0
2023-08-07 14:50:00,113.82,113.83,113.7,113.78,7918.0,111.4247,111.4345,111.3072,111.3855,7918.0
2023-08-07 15:00:00,113.79,113.82,113.65,113.67,11711.0,111.3953,111.4247,111.2582,111.2778,11711.0
2023-08-07 15:10:00,113.66,113.69,113.47,113.51,17221.0,111.268,111.2974,111.082,111.1212,17221.0
2023-08-07 15:20:00,113.49,113.57,113.39,113.43,12551.0,111.1016,111.1799,111.0037,111.0429,12551.0
2023-08-07 15:30:00,113.41,113.41,113.25,113.27,27685.0,111.0233,111.0233,110.8667,110.8862,27685.0
2023-08-07 15:40:00,113.28,113.43,113.28,113.31,20487.0,110.896,111.0429,110.896,110.9254,20487.0
2023-08-07 15:50:00,113.29,113.52,113.28,113.46,101212.0,110.9058,111.131,110.896,111.0722,101212.0
2023-08-08 09:30:00,112.92,113.24,112.77,112.89,19713.0,110.5436,110.8569,110.3968,110.5142,19713.0
2023-08-08 09:40:00,113.01,113.02,112.64,112.68,5772.0,110.6317,110.6415,110.2695,110.3087,5772.0
2023-08-08 09:50:00,112.68,112.69,112.41,112.51,13705.0,110.3087,110.3184,110.0443,110.1422,13705.0
2023-08-08 10:00:00,112.68,112.82,112.61,112.62,13850.0,110.3087,110.4457,110.2401,110.2499,13850.0
2023-08-08 10:10:00,112.63,112.64,112.21,112.28,17374.0,110.2597,110.2695,109.8485,109.9171,17374.0
2023-08-08 10:20:00,112.28,112.45,112.2,112.4,9946.0,109.9171,110.0835,109.8388,110.0346,9946.0
2023-08-08 10:30:00,112.35,112.37,112.21,112.34,7917.0,109.9856,110.0052,109.8485,109.9758,7917.0
2023-08-08 10:40:00,112.34,112.36,112.13,112.23,10553.0,109.9758,109.9954,109.7702,109.8681,10553.0
2023-08-08 10:50:00,112.23,112.3,112.05,112.15,38185.0,109.8681,109.9367,109.6919,109.7898,38185.0
2023-08-08 11:00:00,112.13,112.13,111.96,112.06,9600.0,109.7702,109.7702,109.6038,109.7017,9600.0
2023-08-08 11:10:00,112.07,112.21,112.06,112.19,8275.0,109.7115,109.8485,109.7017,109.829,8275.0
2023-08-08 11:20:00,112.28,112.48,112.23,112.41,24751.0,109.9171,110.1129,109.8681,110.0443,24751.0
2023-08-08 11:30:00,112.4,112.42,112.08,112.18,13864.0,110.0346,110.0541,109.7213,109.8192,13864.0
2023-08-08 11:40:00,112.18,112.39,112.12,112.31,14563.0,109.8192,110.0248,109.7604,109.9464,14563.0
2023-08-08 11:50:00,112.34,112.35,112.25,112.27,7555.0,109.9758,109.9856,109.8877,109.9073,7555.0
2023-08-08 12:00:00,112.27,112.48,112.27,112.42,6151.0,109.9073,110.1129,109.9073,110.0541,6151.0
2023-08-08 12:10:00,112.47,112.49,112.37,112.37,6624.0,110.1031,110.1227,110.0052,110.0052,6624.0
2023-08-08 12:20:00,112.4,112.4,112.19,112.35,10357.0,110.0346,110.0346,109.829,109.9856,10357.0
2023-08-08 12:30:00,112.38,112.47,112.32,112.43,4981.0,110.015,110.1031,109.9562,110.0639,4981.0
2023-08-08 12:40:00,112.45,112.47,112.37,112.38,8401.0,110.0835,110.1031,110.0052,110.015,8401.0
2023-08-08 12:50:00,112.39,112.42,112.3,112.42,7567.0,110.0248,110.0541,109.9367,110.0541,7567.0
2023-08-08 13:00:00,112.43,112.51,112.43,112.49,4967.0,110.0639,110.1422,110.0639,110.1227,4967.0
2023-08-08 13:10:00,112.5,112.59,112.46,112.49,11203.0,110.1324,110.2206,110.0933,110.1227,11203.0
2023-08-08 13:20:00,112.5,112.5,112.25,112.29,8031.0,110.1324,110.1324,109.8877,109.9269,8031.0
2023-08-08 13:30:00,112.31,112.51,112.3,112.51,9099.0,109.9464,110.1422,109.9367,110.1422,9099.0
2023-08-08 13:40:00,112.52,112.61,112.46,112.61,5601.0,110.152,110.2401,110.0933,110.2401,5601.0
2023-08-08 13:50:00,112.62,112.68,112.6,112.63,6617.0,110.2499,110.3087,110.2303,110.2597,6617.0
2023-08-08 14:00:00,112.63,112.66,112.52,112.65,6570.0,110.2597,110.2891,110.152,110.2793,6570.0
2023-08-08 14:10:00,112.71,112.8,112.66,112.78,7942.0,110.338,110.4261,110.2891,110.4066,7942.0
2023-08-08 14:20:00,112.78,112.82,112.75,112.77,4650.0,110.4066,110.4457,110.3772,110.3968,4650.0
2023-08-08 14:30:00,112.77,112.89,112.77,112.85,14543.0,110.3968,110.5142,110.3968,110.4751,14543.0
2023-08-08 14:40:00,112.84,112.98,112.8,112.95,6214.0,110.4653,110.6023,110.4261,110.573,6214.0
2023-08-08 14:50:00,112.97,113.13,112.96,113.06,13267.0,110.5926,110.7492,110.5828,110.6807,13267.0
2023-08-08 15:00:00,113.05,113.08,113.0,113.05,7817.0,110.6709,110.7002,110.6219,110.6709,7817.0
2023-08-08 15:10:00,113.07,113.14,113.03,113.04,10793.0,110.6905,110.759,110.6513,110.6611,10793.0
2023-08-08 15:20:00,113.02,113.16,112.99,113.1,17930.0,110.6415,110.7786,110.6121,110.7198,17930.0
2023-08-08 15:30:00,113.1,113.11,112.95,112.96,18791.0,110.7198,110.7296,110.573,110.5828,18791.0
2023-08-08 15:40:00,112.96,113.24,112.92,113.14,27362.0,110.5828,110.8569,110.5436,110.759,27362.0
2023-08-08 15:50:00,113.15,113.3,113.14,113.18,94287.0,110.7688,110.9156,110.759,110.7981,94287.0
2023-08-09 09:30:00,113.65,114.0,113.47,113.99,19881.0,111.2582,111.6009,111.082,111.5911,19881.0
2023-08-09 09:40:00,113.99,114.13,113.51,114.0,33247.0,111.5911,111.7281,111.1212,111.6009,33247.0
2023-08-09 09:50:00,114.04,114.1,113.71,114.07,19849.0,111.64,111.6988,111.317,111.6694,19849.0
2023-08-09 10:00:00,114.15,114.23,113.94,114.01,15245.0,111.7477,111.826,111.5421,111.6107,15245.0
2023-08-09 10:10:00,113.99,114.39,113.91,114.32,44073.0,111.5911,111.9827,111.5128,111.9141,44073.0
2023-08-09 10:20:00,114.32,114.59,114.26,114.59,14810.0,111.9141,112.1785,111.8554,112.1785,14810.0
2023-08-09 10:30:00,114.64,114.65,114.18,114.18,14211.0,112.2274,112.2372,111.7771,111.7771,14211.0
2023-08-09 10:40:00,114.18,114.23,113.96,114.2,21337.0,111.7771,111.826,111.5617,111.7967,21337.0
2023-08-09 10:50:00,114.22,114.4,114.01,114.19,21770.0,111.8162,111.9925,111.6107,111.7869,21770.0
2023-08-09 11:00:00,114.15,114.17,113.81,113.84,45713.0,111.7477,111.7673,111.4149,111.4442,45713.0
2023-08-09 11:10:00,113.88,114.04,113.73,113.76,16611.0,111.4834,111.64,111.3366,111.3659,16611.0
2023-08-09 11:20:00,113.76,113.84,113.61,113.77,24686.0,111.3659,111.4442,111.2191,111.3757,24686.0
2023-08-09 11:30:00,113.74,113.78,113.62,113.67,13120.0,111.3464,111.3855,111.2289,111.2778,13120.0
2023-08-09 11:40:00,113.65,113.66,113.26,113.26,6587.0,111.2582,111.268,110.8765,110.8765,6587.0
2023-08-09 11:50:00,113.26,113.26,112.92,113.04,12500.0,110.8765,110.8765,110.5436,110.6611,12500.0
2023-08-09 12:00:00,113.0,113.32,112.97,113.24,10039.0,110.6219,110.9352,110.5926,110.8569,10039.0
2023-08-09 12:10:00,113.22,113.3,113.02,113.2,8629.0,110.8373,110.9156,110.6415,110.8177,8629.0
2023-08-09 12:20:00,113.21,113.36,113.06,113.27,13583.0,110.8275,110.9743,110.6807,110.8862,13583.0
2023-08-09 12:30:00,113.25,113.36,113.21,113.26,6839.0,110.8667,110.9743,110.8275,110.8765,6839.0
2023-08-09 12:40:00,113.24,113.35,113.18,113.29,11850.0,110.8569,110.9646,110.7981,110.9058,11850.0
2023-08-09 12:50:00,113.29,113.39,113.23,113.26,5612.0,110.9058,111.0037,110.8471,110.8765,5612.0
2023-08-09 13:00:00,113.23,113.43,113.17,113.36,7255.0,110.8471,111.0429,110.7883,110.9743,7255.0
2023-08-09 13:10:00,113.35,113.42,113.29,113.4,8399.0,110.9646,111.0331,110.9058,111.0135,8399.0
2023-08-09 13:20:00,113.4,113.41,113.23,113.31,15244.0,111.0135,111.0233,110.8471,110.9254,15244.0
2023-08-09 13:30:00,113.32,113.4,113.32,113.36,12037.0,110.9352,111.0135,110.9352,110.9743,12037.0
2023-08-09 13:40:00,113.34,113.37,113.26,113.29,24807.0,110.9548,110.9841,110.8765,110.9058,24807.0
2023-08-09 13:50:00,113.31,113.37,113.26,113.3,15805.0,110.9254,110.9841,110.8765,110.9156,15805.0
2023-08-09 14:00:00,113.29,113.38,113.26,113.37,14041.0,110.9058,110.9939,110.8765,110.9841,14041.0
2023-08-09 14:10:00,113.4,113.5,113.36,113.48,21340.0,111.0135,111.1114,110.9743,111.0918,21340.0
2023-08-09 14:20:00,113.49,113.65,113.48,113.62,29805.0,111.1016,111.2582,111.0918,111.2289,29805.0
2023-08-09 14:30:00,113.64,113.87,113.63,113.87,8729.0,111.2485,111.4736,111.2387,111.4736,8729.0
2023-08-09 14:40:00,113.95,113.95,113.8,113.94,19392.0,111.5519,111.5519,111.4051,111.5421,19392.0
2023-08-09 14:50:00,113.96,113.97,113.77,113.78,11430.0,111.5617,111.5715,111.3757,111.3855,11430.0
2023-08-09 15:00:00,113.75,113.76,113.55,113.64,14084.0,111.3561,111.3659,111.1603,111.2485,14084.0
2023-08-09 15:10:00,113.65,113.65,113.48,113.52,12621.0,111.2582,111.2582,111.0918,111.131,12621.0
2023-08-09 15:20:00,113.5,113.63,113.44,113.48,12403.0,111.1114,111.2387,111.0527,111.0918,12403.0
2023-08-09 15:30:00,113.5,113.5,113.28,113.33,19111.0,111.1114,111.1114,110.896,110.945,19111.0
2023-08-09 15:40:00,113.32,113.37,113.04,113.1,25803.0,110.9352,110.9841,110.6611,110.7198,25803.0
2023-08-09 15:50:00,113.11,113.22,112.97,113.02,136851.0,110.7296,110.8373,110.5926,110.6415,136851.0
2023-08-10 09:30:00,114.16,114.94,113.88,114.17,49472.0,111.7575,112.5211,111.4834,111.7673,49472.0
2023-08-10 09:40:00,114.15,114.35,114.0,114.32,29220.0,111.7477,111.9435,111.6009,111.9141,29220.0
2023-08-10 09:50:00,114.34,114.76,114.2,114.6,42530.0,111.9337,112.3449,111.7967,112.1883,42530.0
2023-08-10 10:00:00,114.61,114.89,114.44,114.84,37921.0,112.198,112.4721,112.0316,112.4232,37921.0
2023-08-10 10:10:00,114.84,115.28,114.73,115.2,33625.0,112.4232,112.8539,112.3155,112.7756,33625.0
2023-08-10 10:20:00,115.19,115.3,115.09,115.3,20487.0,112.7658,112.8735,112.6679,112.8735,20487.0
2023-08-10 10:30:00,115.32,115.38,115.06,115.07,31090.0,112.8931,112.9518,112.6386,112.6484,31090.0
2023-08-10 10:40:00,115.03,115.03,114.59,114.75,8657.0,112.6092,112.6092,112.1785,112.3351,8657.0
2023-08-10 10:50:00,114.78,114.92,114.66,114.75,31215.0,112.3645,112.5015,112.247,112.3351,31215.0
2023-08-10 11:00:00,114.75,115.01,114.64,114.9,11156.0,112.3351,112.5896,112.2274,112.4819,11156.0
2023-08-10 11:10:00,114.91,114.94,114.66,114.7,8978.0,112.4917,112.5211,112.247,112.2861,8978.0
2023-08-10 11:20:00,114.7,114.7,114.49,114.58,14032.0,112.2861,112.2861,112.0806,112.1687,14032.0
2023-08-10 11:30:00,114.53,114.83,114.52,114.71,11458.0,112.1197,112.4134,112.1099,112.2959,11458.0
2023-08-10 11:40:00,114.67,114.68,114.06,114.18,16383.0,112.2568,112.2666,111.6596,111.7771,16383.0
2023-08-10 11:50:00,114.18,114.18,113.83,114.08,15000.0,111.7771,111.7771,111.4345,111.6792,15000.0
2023-08-10 12:00:00,114.08,114.15,113.97,113.97,15256.0,111.6792,111.7477,111.5715,111.5715,15256.0
2023-08-10 12:10:00,113.94,114.18,113.93,114.05,9247.0,111.5421,111.7771,111.5324,111.6498,9247.0
2023-08-10 12:20:00,114.05,114.1,113.76,113.93,14094.0,111.6498,111.6988,111.3659,111.5324,14094.0
2023-08-10 12:30:00,113.9,114.09,113.82,114.02,6813.0,111.503,111.689,111.4247,111.6205,6813.0
2023-08-10 12:40:00,114.05,114.13,113.96,114.09,7205.0,111.6498,111.7281,111.5617,111.689,7205.0
2023-08-10 12:50:00,114.08,114.08,113.77,113.88,7706.0,111.6792,111.6792,111.3757,111.4834,7706.0
2023-08-10 13:00:00,113.91,113.94,113.79,113.94,6795.0,111.5128,111.5421,111.3953,111.5421,6795.0
2023-08-10 13:10:00,113.96,113.98,113.88,113.91,7101.0,111.5617,111.5813,111.4834,111.5128,7101.0
2023-08-10 13:20:00,113.93,113.93,113.72,113.79,8967.0,111.5324,111.5324,111.3268,111.3953,8967.0
2023-08-10 13:30:00,113.78,113.83,113.69,113.82,10996.0,111.3855,111.4345,111.2974,111.4247,10996.0
2023-08-10 13:40:00,113.8,113.93,113.58,113.88,9298.0,111.4051,111.5324,111.1897,111.4834,9298.0
2023-08-10 13:50:00,113.86,113.93,113.58,113.62,10701.0,111.4638,111.5324,111.1897,111.2289,10701.0
2023-08-10 14:00:00,113.66,114.02,113.64,113.97,17039.0,111.268,111.6205,111.2485,111.5715,17039.0
2023-08-10 14:10:00,114.01,114.19,113.95,114.09,13602.0,111.6107,111.7869,111.5519,111.689,13602.0
2023-08-10 14:20:00,114.09,114.22,114.01,114.12,12072.0,111.689,111.8162,111.6107,111.7184,12072.0
2023-08-10 14:30:00,114.13,114.18,113.8,113.87,14555.0,111.7281,111.7771,111.4051,111.4736,14555.0
2023-08-10 14:40:00,113.84,113.96,113.75,113.9,10587.0,111.4442,111.5617,111.3561,111.503,10587.0
2023-08-10 14:50:00,113.89,114.11,113.89,114.09,24091.0,111.4932,111.7086,111.4932,111.689,24091.0
2023-08-10 15:00:00,114.08,114.08,113.89,113.94,12314.0,111.6792,111.6792,111.4932,111.5421,12314.0
2023-08-10 15:10:00,113.98,114.13,113.97,114.08,12667.0,111.5813,111.7281,111.5715,111.6792,12667.0
2023-08-10 15:20:00,114.06,114.1,113.78,113.83,16649.0,111.6596,111.6988,111.3855,111.4345,16649.0
2023-08-10 15:30:00,113.82,113.88,113.7,113.73,29352.0,111.4247,111.4834,111.3072,111.3366,29352.0
2023-08-10 15:40:00,113.72,113.89,113.68,113.89,28629.0,111.3268,111.4932,111.2876,111.4932,28629.0
2023-08-10 15:50:00,113.84,113.93,113.8,113.88,121911.0,111.4442,111.5324,111.4051,111.4834,121911.0
2023-08-11 09:30:00,113.26,113.5,113.05,113.18,23440.0,110.8765,111.1114,110.6709,110.7981,23440.0
2023-08-11 09:40:00,113.24,113.24,112.7,112.83,16716.0,110.8569,110.8569,110.3282,110.4555,16716.0
2023-08-11 09:50:00,112.77,113.0,112.73,112.98,14454.0,110.3968,110.6219,110.3576,110.6023,14454.0
2023-08-11 10:00:00,112.99,113.22,112.99,113.1,8988.0,110.6121,110.8373,110.6121,110.7198,8988.0
2023-08-11 10:10:00,113.16,113.59,113.16,113.52,13833.0,110.7786,111.1995,110.7786,111.131,13833.0
2023-08-11 10:20:00,113.55,113.61,113.38,113.46,11558.0,111.1603,111.2191,110.9939,111.0722,11558.0
2023-08-11 10:30:00,113.51,113.6,113.41,113.6,7830.0,111.1212,111.2093,111.0233,111.2093,7830.0
2023-08-11 10:40:00,113.59,113.64,113.24,113.25,16481.0,111.1995,111.2485,110.8569,110.8667,16481.0
2023-08-11 10:50:00,113.27,113.27,113.06,113.2,16534.0,110.8862,110.8862,110.6807,110.8177,16534.0
2023-08-11 11:00:00,113.22,113.45,113.22,113.41,56040.0,110.8373,111.0625,110.8373,111.0233,56040.0
2023-08-11 11:10:00,113.45,113.48,113.09,113.3,37611.0,111.0625,111.0918,110.71,110.9156,37611.0
2023-08-11 11:20:00,113.27,113.53,113.24,113.47,9939.0,110.8862,111.1408,110.8569,111.082,9939.0
2023-08-11 11:30:00,113.46,113.57,113.39,113.51,10811.0,111.0722,111.1799,111.0037,111.1212,10811.0
2023-08-11 11:40:00,113.47,113.58,113.42,113.49,9239.0,111.082,111.1897,111.0331,111.1016,9239.0
2023-08-11 11:50:00,113.51,113.66,113.48,113.63,12181.0,111.1212,111.268,111.0918,111.2387,12181.0
2023-08-11 12:00:00,113.61,113.74,113.53,113.7,7897.0,111.2191,111.3464,111.1408,111.3072,7897.0
2023-08-11 12:10:00,113.7,113.83,113.62,113.69,12634.0,111.3072,111.4345,111.2289,111.2974,12634.0
2023-08-11 12:20:00,113.69,113.73,113.53,113.56,15421.0,111.2974,111.3366,111.1408,111.1701,15421.0
2023-08-11 12:30:00,113.6,113.68,113.42,113.46,11538.0,111.2093,111.2876,111.0331,111.0722,11538.0
2023-08-11 12:40:00,113.47,113.47,113.28,113.29,8352.0,111.082,111.082,110.896,110.9058,8352.0
2023-08-11 12:50:00,113.28,113.28,113.15,113.19,10830.0,110.896,110.896,110.7688,110.8079,10830.0
2023-08-11 13:00:00,113.18,113.22,113.1,113.12,9830.0,110.7981,110.8373,110.7198,110.7394,9830.0
2023-08-11 13:10:00,113.12,113.18,113.04,113.14,12237.0,110.7394,110.7981,110.6611,110.759,12237.0
2023-08-11 13:20:00,113.25,113.44,113.18,113.39,15120.0,110.8667,111.0527,110.7981,111.0037,15120.0
2023-08-11 13:30:00,113.38,113.51,113.35,113.47,13787.0,110.9939,111.1212,110.9646,111.082,13787.0
2023-08-11 13:40:00,113.48,113.49,113.22,113.32,10388.0,111.0918,111.1016,110.8373,110.9352,10388.0
2023-08-11 13:50:00,113.32,113.42,113.24,113.42,6533.0,110.9352,111.0331,110.8569,111.0331,6533.0
2023-08-11 14:00:00,113.44,113.56,113.4,113.4,13186.0,111.0527,111.1701,111.0135,111.0135,13186.0
2023-08-11 14:10:00,113.42,113.53,113.42,113.52,13298.0,111.0331,111.1408,111.0331,111.131,13298.0
2023-08-11 14:20:00,113.48,113.53,113.38,113.51,29300.0,111.0918,111.1408,110.9939,111.1212,29300.0
2023-08-11 14:30:00,113.5,113.67,113.41,113.56,25005.0,111.1114,111.2778,111.0233,111.1701,25005.0
2023-08-11 14:40:00,113.58,113.68,113.56,113.61,20641.0,111.1897,111.2876,111.1701,111.2191,20641.0
2023-08-11 14:50:00,113.61,113.69,113.55,113.67,27660.0,111.2191,111.2974,111.1603,111.2778,27660.0
2023-08-11 15:00:00,113.67,113.71,113.56,113.58,38552.0,111.2778,111.317,111.1701,111.1897,38552.0
2023-08-11 15:10:00,113.56,113.68,113.51,113.61,21646.0,111.1701,111.2876,111.1212,111.2191,21646.0
2023-08-11 15:20:00,113.61,113.7,113.55,113.63,39633.0,111.2191,111.3072,111.1603,111.2387,39633.0
2023-08-11 15:30:00,113.64,113.7,113.49,113.51,29645.0,111.2485,111.3072,111.1016,111.1212,29645.0
2023-08-11 15:40:00,113.52,113.52,113.3,113.34,43661.0,111.131,111.131,110.9156,110.9548,43661.0
2023-08-11 15:50:00,113.33,113.44,113.15,113.41,179556.0,110.945,111.0527,110.7688,111.0233,179556.0
2023-08-14 09:30:00,113.89,114.68,113.84,114.25,40350.0,111.4932,112.2666,111.4442,111.8456,40350.0
2023-08-14 09:40:00,114.35,114.77,114.23,114.63,18575.0,111.9435,112.3547,111.826,112.2176,18575.0
2023-08-14 09:50:00,114.56,114.56,114.29,114.38,12010.0,112.1491,112.1491,111.8848,111.9729,12010.0
2023-08-14 10:00:00,114.41,114.65,114.41,114.46,19061.0,112.0023,112.2372,112.0023,112.0512,19061.0
2023-08-14 10:10:00,114.48,114.56,114.44,114.48,18203.0,112.0708,112.1491,112.0316,112.0708,18203.0
2023-08-14 10:20:00,114.48,114.72,114.48,114.58,16154.0,112.0708,112.3057,112.0708,112.1687,16154.0
2023-08-14 10:30:00,114.59,114.94,114.5,114.94,11687.0,112.1785,112.5211,112.0904,112.5211,11687.0
2023-08-14 10:40:00,114.93,114.94,114.63,114.73,22117.0,112.5113,112.5211,112.2176,112.3155,22117.0
2023-08-14 10:50:00,114.73,115.08,114.68,114.88,57724.0,112.3155,112.6582,112.2666,112.4624,57724.0
2023-08-14 11:00:00,114.9,114.96,114.77,114.93,9145.0,112.4819,112.5407,112.3547,112.5113,9145.0
2023-08-14 11:10:00,114.96,115.07,114.87,115.0,16362.0,112.5407,112.6484,112.4526,112.5798,16362.0
2023-08-14 11:20:00,115.02,115.11,114.98,115.04,6800.0,112.5994,112.6875,112.5603,112.619,6800.0
2023-08-14 11:30:00,115.05,115.15,114.95,115.11,13803.0,112.6288,112.7267,112.5309,112.6875,13803.0
2023-08-14 11:40:00,115.1,115.33,115.1,115.3,9634.0,112.6777,112.9029,112.6777,112.8735,9634.0
2023-08-14 11:50:00,115.34,115.34,115.11,115.16,8160.0,112.9127,112.9127,112.6875,112.7365,8160.0
2023-08-14 12:00:00,115.18,115.27,115.1,115.1,12892.0,112.756,112.8442,112.6777,112.6777,12892.0
2023-08-14 12:10:00,115.14,115.18,115.03,115.13,11861.0,112.7169,112.756,112.6092,112.7071,11861.0
2023-08-14 12:20:00,115.12,115.13,114.83,114.91,15615.0,112.6973,112.7071,112.4134,112.4917,15615.0
2023-08-14 12:30:00,114.87,114.87,114.62,114.72,15150.0,112.4526,112.4526,112.2078,112.3057,15150.0
2023-08-14 12:40:00,114.71,114.78,114.51,114.53,19619.0,112.2959,112.3645,112.1001,112.1197,19619.0
2023-08-14 12:50:00,114.49,114.67,114.44,114.66,22417.0,112.0806,112.2568,112.0316,112.247,22417.0
2023-08-14 13:00:00,114.68,114.84,114.64,114.83,8092.0,112.2666,112.4232,112.2274,112.4134,8092.0
2023-08-14 13:10:00,114.82,114.83,114.63,114.66,119520.0,112.4036,112.4134,112.2176,112.247,119520.0
2023-08-14 13:20:00,114.68,114.77,114.62,114.76,37347.0,112.2666,112.3547,112.2078,112.3449,37347.0
2023-08-14 13:30:00,114.76,114.77,114.6,114.76,26046.0,112.3449,112.3547,112.1883,112.3449,26046.0
2023-08-14 13:40:00,114.74,114.8,114.63,114.72,23002.0,112.3253,112.384,112.2176,112.3057,23002.0
2023-08-14 13:50:00,114.71,114.72,114.32,114.46,34917.0,112.2959,112.3057,111.9141,112.0512,34917.0
2023-08-14 14:00:00,114.47,114.47,114.22,114.34,22196.0,112.061,112.061,111.8162,111.9337,22196.0
2023-08-14 14:10:00,114.3,114.49,114.2,114.23,11811.0,111.8946,112.0806,111.7967,111.826,11811.0
2023-08-14 14:20:00,114.23,114.34,114.2,114.32,15221.0,111.826,111.9337,111.7967,111.9141,15221.0
2023-08-14 14:30:00,114.29,114.31,114.07,114.12,21431.0,111.8848,111.9044,111.6694,111.7184,21431.0
2023-08-14 14:40:00,114.1,114.32,114.09,114.22,15757.0,111.6988,111.9141,111.689,111.8162,15757.0
2023-08-14 14:50:00,114.21,114.27,114.15,114.19,19051.0,111.8065,111.8652,111.7477,111.7869,19051.0
2023-08-14 15:00:00,114.17,114.31,114.1,114.15,27735.0,111.7673,111.9044,111.6988,111.7477,27735.0
2023-08-14 15:10:00,114.14,114.2,114.08,114.13,12885.0,111.7379,111.7967,111.6792,111.7281,12885.0
2023-08-14 15:20:00,114.15,114.18,114.01,114.06,18842.0,111.7477,111.7771,111.6107,111.6596,18842.0
2023-08-14 15:30:00,114.06,114.11,113.89,113.95,33803.0,111.6596,111.7086,111.4932,111.5519,33803.0
2023-08-14 15:40:00,113.96,114.09,113.94,114.05,54034.0,111.5617,111.689,111.5421,111.6498,54034.0
2023-08-14 15:50:00,114.06,114.11,113.88,114.09,134496.0,111.6596,111.7086,111.4834,111.689,134496.0
2023-08-15 09:30:00,113.86,114.19,113.32,113.41,104139.0,111.4638,111.7869,110.9352,111.0233,104139.0
2023-08-15 09:40:00,113.32,113.86,113.31,113.54,35653.0,110.9352,111.4638,110.9254,111.1506,35653.0
2023-08-15 09:50:00,113.53,113.71,113.42,113.56,14207.0,111.1408,111.317,111.0331,111.1701,14207.0
2023-08-15 10:00:00,113.52,113.6,113.21,113.26,14884.0,111.131,111.2093,110.8275,110.8765,14884.0
2023-08-15 10:10:00,113.29,113.37,112.92,112.95,15775.0,110.9058,110.9841,110.5436,110.573,15775.0
2023-08-15 10:20:00,112.92,113.14,112.84,113.14,16854.0,110.5436,110.759,110.4653,110.759,16854.0
2023-08-15 10:30:00,113.16,113.25,112.99,113.18,25973.0,110.7786,110.8667,110.6121,110.7981,25973.0
2023-08-15 10:40:00,113.17,113.59,113.16,113.57,16731.0,110.7883,111.1995,110.7786,111.1799,16731.0
2023-08-15 10:50:00,113.6,113.65,113.26,113.34,28533.0,111.2093,111.2582,110.8765,110.9548,28533.0
2023-08-15 11:00:00,113.37,113.72,113.32,113.67,41982.0,110.9841,111.3268,110.9352,111.2778,41982.0
2023-08-15 11:10:00,113.71,113.74,113.58,113.71,20425.0,111.317,111.3464,111.1897,111.317,20425.0
2023-08-15 11:20:00,113.7,113.88,113.7,113.84,19030.0,111.3072,111.4834,111.3072,111.4442,19030.0
2023-08-15 11:30:00,113.87,113.89,113.76,113.85,43928.0,111.4736,111.4932,111.3659,111.454,43928.0
2023-08-15 11:40:00,113.86,113.87,113.72,113.72,15953.0,111.4638,111.4736,111.3268,111.3268,15953.0
2023-08-15 11:50:00,113.7,113.76,113.67,113.73,14552.0,111.3072,111.3659,111.2778,111.3366,14552.0
2023-08-15 12:00:00,113.74,113.89,113.7,113.71,16501.0,111.3464,111.4932,111.3072,111.317,16501.0
2023-08-15 12:10:00,113.71,113.8,113.64,113.75,12675.0,111.317,111.4051,111.2485,111.3561,12675.0
2023-08-15 12:20:00,113.73,113.81,113.7,113.79,11907.0,111.3366,111.4149,111.3072,111.3953,11907.0
2023-08-15 12:30:00,113.8,113.83,113.66,113.68,4988.0,111.4051,111.4345,111.268,111.2876,4988.0
2023-08-15 12:40:00,113.71,113.72,113.58,113.6,12739.0,111.317,111.3268,111.1897,111.2093,12739.0
2023-08-15 12:50:00,113.62,113.71,113.6,113.7,6363.0,111.2289,111.317,111.2093,111.3072,6363.0
2023-08-15 13:00:00,113.69,113.76,113.63,113.74,8758.0,111.2974,111.3659,111.2387,111.3464,8758.0
2023-08-15 13:10:00,113.74,113.85,113.71,113.76,13304.0,111.3464,111.454,111.317,111.3659,13304.0
2023-08-15 13:20:00,113.73,113.86,113.68,113.86,12442.0,111.3366,111.4638,111.2876,111.4638,12442.0
2023-08-15 13:30:00,113.85,113.87,113.72,113.74,13599.0,111.454,111.4736,111.3268,111.3464,13599.0
2023-08-15 13:40:00,113.75,113.77,113.66,113.7,9556.0,111.3561,111.3757,111.268,111.3072,9556.0
2023-08-15 13:50:00,113.71,113.86,113.68,113.86,8875.0,111.317,111.4638,111.2876,111.4638,8875.0
2023-08-15 14:00:00,113.85,113.86,113.76,113.82,7930.0,111.454,111.4638,111.3659,111.4247,7930.0
2023-08-15 14:10:00,113.82,113.87,113.71,113.77,8762.0,111.4247,111.4736,111.317,111.3757,8762.0
2023-08-15 14:20:00,113.79,113.88,113.74,113.85,15490.0,111.3953,111.4834,111.3464,111.454,15490.0
2023-08-15 14:30:00,113.86,113.98,113.83,113.97,23245.0,111.4638,111.5813,111.4345,111.5715,23245.0
2023-08-15 14:40:00,113.98,114.09,113.85,114.09,46019.0,111.5813,111.689,111.454,111.689,46019.0
2023-08-15 14:50:00,114.07,114.1,113.93,113.97,7162.0,111.6694,111.6988,111.5324,111.5715,7162.0
2023-08-15 15:00:00,113.97,114.04,113.91,113.95,11394.0,111.5715,111.64,111.5128,111.5519,11394.0
2023-08-15 15:10:00,113.96,114.03,113.88,113.94,11222.0,111.5617,111.6302,111.4834,111.5421,11222.0
2023-08-15 15:20:00,113.94,114.02,113.7,113.72,17269.0,111.5421,111.6205,111.3072,111.3268,17269.0
2023-08-15 15:30:00,113.71,113.8,113.57,113.57,26009.0,111.317,111.4051,111.1799,111.1799,26009.0
2023-08-15 15:40:00,113.59,113.74,113.53,113.72,40237.0,111.1995,111.3464,111.1408,111.3268,40237.0
2023-08-15 15:50:00,113.7,114.1,113.65,114.02,210101.0,111.3072,111.6988,111.2582,111.6205,210101.0
2023-08-16 09:30:00,115.75,117.45,115.75,115.9,175058.0,113.3141,114.9783,113.3141,113.4609,175058.0
2023-08-16 09:40:00,115.95,116.92,115.69,116.57,116020.0,113.5098,114.4594,113.2553,114.1168,116020.0
2023-08-16 09:50:00,116.59,116.6,116.07,116.21,35738.0,114.1364,114.1462,113.6273,113.7644,35738.0
2023-08-16 10:00:00,116.18,116.18,115.91,116.08,28065.0,113.735,113.735,113.4707,113.6371,28065.0
2023-08-16 10:10:00,116.11,116.11,115.69,115.84,27920.0,113.6665,113.6665,113.2553,113.4022,27920.0
2023-08-16 10:20:00,115.84,116.15,115.8,116.01,42572.0,113.4022,113.7056,113.363,113.5686,42572.0
2023-08-16 10:30:00,116.01,116.06,115.54,115.72,63326.0,113.5686,113.6175,113.1085,113.2847,63326.0
2023-08-16 10:40:00,115.74,115.97,115.58,115.64,12223.0,113.3043,113.5294,113.1476,113.2064,12223.0
2023-08-16 10:50:00,115.62,116.17,115.55,116.1,37743.0,113.1868,113.7252,113.1183,113.6567,37743.0
2023-08-16 11:00:00,116.07,116.54,116.07,116.54,26128.0,113.6273,114.0874,113.6273,114.0874,26128.0
2023-08-16 11:10:00,116.57,116.62,116.26,116.46,36525.0,114.1168,114.1657,113.8133,114.0091,36525.0
2023-08-16 11:20:00,116.46,116.66,116.45,116.54,29485.0,114.0091,114.2049,113.9993,114.0874,29485.0
2023-08-16 11:30:00,116.53,116.55,116.39,116.42,32042.0,114.0776,114.0972,113.9406,113.9699,32042.0
2023-08-16 11:40:00,116.41,116.53,116.15,116.25,31477.0,113.9602,114.0776,113.7056,113.8035,31477.0
2023-08-16 11:50:00,116.2,116.5,116.17,116.32,31549.0,113.7546,114.0483,113.7252,113.8721,31549.0
2023-08-16 12:00:00,116.29,116.37,116.08,116.23,26245.0,113.8427,113.921,113.6371,113.7839,26245.0
2023-08-16 12:10:00,116.2,116.21,116.04,116.1,17780.0,113.7546,113.7644,113.5979,113.6567,17780.0
2023-08-16 12:20:00,116.1,116.21,116.02,116.1,14020.0,113.6567,113.7644,113.5784,113.6567,14020.0
2023-08-16 12:30:00,116.11,116.28,116.04,116.24,11852.0,113.6665,113.8329,113.5979,113.7937,11852.0
2023-08-16 12:40:00,116.23,116.26,116.16,116.2,15117.0,113.7839,113.8133,113.7154,113.7546,15117.0
2023-08-16 12:50:00,116.19,116.23,116.0,116.11,33638.0,113.7448,113.7839,113.5588,113.6665,33638.0
2023-08-16 13:00:00,116.12,116.14,115.87,115.94,64856.0,113.6763,113.6958,113.4315,113.5001,64856.0
2023-08-16 13:10:00,115.93,115.95,115.72,115.77,14099.0,113.4903,113.5098,113.2847,113.3336,14099.0
2023-08-16 13:20:00,115.77,115.78,115.6,115.72,21509.0,113.3336,113.3434,113.1672,113.2847,21509.0
2023-08-16 13:30:00,115.69,115.71,115.55,115.69,18280.0,113.2553,113.2749,113.1183,113.2553,18280.0
2023-08-16 13:40:00,115.67,115.95,115.59,115.81,22880.0,113.2357,113.5098,113.1574,113.3728,22880.0
2023-08-16 13:50:00,115.8,115.99,115.8,115.88,19329.0,113.363,113.549,113.363,113.4413,19329.0
2023-08-16 14:00:00,115.86,115.93,115.74,115.8,15174.0,113.4217,113.4903,113.3043,113.363,15174.0
2023-08-16 14:10:00,115.81,115.95,115.65,115.92,17655.0,113.3728,113.5098,113.2162,113.4805,17655.0
2023-08-16 14:20:00,115.97,116.09,115.9,116.09,11211.0,113.5294,113.6469,113.4609,113.6469,11211.0
2023-08-16 14:30:00,116.09,116.19,116.02,116.06,13871.0,113.6469,113.7448,113.5784,113.6175,13871.0
2023-08-16 14:40:00,116.06,116.06,115.82,115.87,17614.0,113.6175,113.6175,113.3826,113.4315,17614.0
2023-08-16 14:50:00,115.83,115.99,115.79,115.93,36211.0,113.3924,113.549,113.3532,113.4903,36211.0
2023-08-16 15:00:00,115.92,116.0,115.79,115.86,42359.0,113.4805,113.5588,113.3532,113.4217,42359.0
2023-08-16 15:10:00,115.84,115.9,115.53,115.57,33641.0,113.4022,113.4609,113.0987,113.1378,33641.0
2023-08-16 15:20:00,115.55,115.65,115.49,115.58,63546.0,113.1183,113.2162,113.0595,113.1476,63546.0
2023-08-16 15:30:00,115.57,115.71,115.47,115.63,68394.0,113.1378,113.2749,113.0399,113.1966,68394.0
2023-08-16 15:40:00,115.64,115.67,115.5,115.64,77019.0,113.2064,113.2357,113.0693,113.2064,77019.0
2023-08-16 15:50:00,115.63,115.63,115.22,115.24,222881.0,113.1966,113.1966,112.7952,112.8148,222881.0
2023-08-17 09:30:00,115.76,116.09,115.59,115.75,67554.0,113.3238,113.6469,113.1574,113.3141,67554.0
2023-08-17 09:40:00,115.75,115.79,115.25,115.46,17560.0,113.3141,113.3532,112.8246,113.0302,17560.0
2023-08-17 09:50:00,115.49,116.08,115.49,115.96,15608.0,113.0595,113.6371,113.0595,113.5196,15608.0
2023-08-17 10:00:00,115.95,115.98,115.46,115.59,24770.0,113.5098,113.5392,113.0302,113.1574,24770.0
2023-08-17 10:10:00,115.65,115.94,115.64,115.8,27515.0,113.2162,113.5001,113.2064,113.363,27515.0
2023-08-17 10:20:00,115.83,115.86,115.59,115.81,14423.0,113.3924,113.4217,113.1574,113.3728,14423.0
2023-08-17 10:30:00,115.86,115.96,115.52,115.59,21468.0,113.4217,113.5196,113.0889,113.1574,21468.0
2023-08-17 10:40:00,115.58,115.61,115.37,115.54,19510.0,113.1476,113.177,112.942,113.1085,19510.0
2023-08-17 10:50:00,115.55,115.55,115.09,115.15,33964.0,113.1183,113.1183,112.6679,112.7267,33964.0
2023-08-17 11:00:00,115.1,115.16,114.9,115.0,21945.0,112.6777,112.7365,112.4819,112.5798,21945.0
2023-08-17 11:10:00,115.0,115.08,114.78,114.86,21489.0,112.5798,112.6582,112.3645,112.4428,21489.0
2023-08-17 11:20:00,114.87,115.01,114.75,114.98,21898.0,112.4526,112.5896,112.3351,112.5603,21898.0
2023-08-17 11:30:00,114.98,115.04,114.65,114.71,22671.0,112.5603,112.619,112.2372,112.2959,22671.0
2023-08-17 11:40:00,114.73,114.8,114.5,114.56,20821.0,112.3155,112.384,112.0904,112.1491,20821.0
2023-08-17 11:50:00,114.56,114.8,114.54,114.6,28904.0,112.1491,112.384,112.1295,112.1883,28904.0
2023-08-17 12:00:00,114.59,114.63,114.37,114.42,25164.0,112.1785,112.2176,111.9631,112.012,25164.0
2023-08-17 12:10:00,114.44,114.78,114.44,114.63,21029.0,112.0316,112.3645,112.0316,112.2176,21029.0
2023-08-17 12:20:00,114.62,114.82,114.55,114.73,25049.0,112.2078,112.4036,112.1393,112.3155,25049.0
2023-08-17 12:30:00,114.72,114.83,114.6,114.62,15955.0,112.3057,112.4134,112.1883,112.2078,15955.0
2023-08-17 12:40:00,114.62,114.88,114.62,114.8,42265.0,112.2078,112.4624,112.2078,112.384,42265.0
2023-08-17 12:50:00,114.8,114.93,114.69,114.84,30534.0,112.384,112.5113,112.2764,112.4232,30534.0
2023-08-17 13:00:00,114.82,114.82,114.6,114.63,26774.0,112.4036,112.4036,112.1883,112.2176,26774.0
2023-08-17 13:10:00,114.61,114.7,114.45,114.7,61984.0,112.198,112.2861,112.0414,112.2861,61984.0
2023-08-17 13:20:00,114.7,114.76,114.39,114.44,45826.0,112.2861,112.3449,111.9827,112.0316,45826.0
2023-08-17 13:30:00,114.47,114.54,114.35,114.44,65212.0,112.061,112.1295,111.9435,112.0316,65212.0
2023-08-17 13:40:00,114.39,114.45,114.2,114.33,18293.0,111.9827,112.0414,111.7967,111.9239,18293.0
2023-08-17 13:50:00,114.3,114.38,114.18,114.37,31859.0,111.8946,111.9729,111.7771,111.9631,31859.0
2023-08-17 14:00:00,114.39,114.45,114.23,114.26,28767.0,111.9827,112.0414,111.826,111.8554,28767.0
2023-08-17 14:10:00,114.22,114.24,113.97,114.04,46329.0,111.8162,111.8358,111.5715,111.64,46329.0
2023-08-17 14:20:00,114.02,114.02,113.73,113.81,66893.0,111.6205,111.6205,111.3366,111.4149,66893.0
2023-08-17 14:30:00,113.82,114.03,113.68,113.97,41450.0,111.4247,111.6302,111.2876,111.5715,41450.0
2023-08-17 14:40:00,113.95,113.98,113.5,113.65,44576.0,111.5519,111.5813,111.1114,111.2582,44576.0
2023-08-17 14:50:00,113.65,113.74,113.34,113.41,45734.0,111.2582,111.3464,110.9548,111.0233,45734.0
2023-08-17 15:00:00,113.43,113.44,113.18,113.24,69450.0,111.0429,111.0527,110.7981,110.8569,69450.0
2023-08-17 15:10:00,113.25,113.25,112.97,113.17,61685.0,110.8667,110.8667,110.5926,110.7883,61685.0
2023-08-17 15:20:00,113.17,113.3,112.98,113.15,76752.0,110.7883,110.9156,110.6023,110.7688,76752.0
2023-08-17 15:30:00,113.18,113.18,112.85,113.09,86874.0,110.7981,110.7981,110.4751,110.71,86874.0
2023-08-17 15:40:00,113.1,113.2,112.9,113.15,119272.0,110.7198,110.8177,110.524,110.7688,119272.0
2023-08-17 15:50:00,113.15,113.42,112.94,112.98,276083.0,110.7688,111.0331,110.5632,110.6023,276083.0
2023-08-18 09:30:00,116.5,119.79,116.33,119.27,599206.0,114.0483,117.269,113.8818,116.76,599206.0
2023-08-18 09:40:00,119.34,120.44,118.62,118.73,352817.0,116.8285,117.9053,116.1237,116.2313,352817.0
2023-08-18 09:50:00,118.69,119.97,118.69,119.68,226062.0,116.1922,117.4452,116.1922,117.1613,226062.0
2023-08-18 10:00:00,119.55,120.15,119.36,119.75,137083.0,117.0341,117.6215,116.8481,117.2299,137083.0
2023-08-18 10:10:00,119.77,120.07,119.46,119.87,230834.0,117.2494,117.5431,116.946,117.3473,230834.0
2023-08-18 10:20:00,119.88,119.94,119.15,119.29,123145.0,117.3571,117.4159,116.6425,116.7796,123145.0
2023-08-18 10:30:00,119.25,119.39,118.96,119.12,128766.0,116.7404,116.8774,116.4565,116.6131,128766.0
2023-08-18 10:40:00,119.14,119.98,119.1,119.78,139545.0,116.6327,117.455,116.5935,117.2592,139545.0
2023-08-18 10:50:00,119.78,120.25,119.75,120.21,202247.0,117.2592,117.7193,117.2299,117.6802,202247.0
2023-08-18 11:00:00,120.24,120.6,120.0,120.32,190816.0,117.7096,118.062,117.4746,117.7879,190816.0
2023-08-18 11:10:00,120.31,120.68,120.01,120.07,133987.0,117.7781,118.1403,117.4844,117.5431,133987.0
2023-08-18 11:20:00,120.03,120.16,119.46,119.49,64659.0,117.504,117.6312,116.946,116.9753,64659.0
2023-08-18 11:30:00,119.48,119.73,119.25,119.59,60761.0,116.9656,117.2103,116.7404,117.0732,60761.0
2023-08-18 11:40:00,119.63,119.63,119.03,119.62,42365.0,117.1124,117.1124,116.525,117.1026,42365.0
2023-08-18 11:50:00,119.63,119.84,119.46,119.8,64542.0,117.1124,117.318,116.946,117.2788,64542.0
2023-08-18 12:00:00,119.78,120.02,119.75,119.93,54127.0,117.2592,117.4942,117.2299,117.4061,54127.0
2023-08-18 12:10:00,119.98,120.01,119.75,119.8,38423.0,117.455,117.4844,117.2299,117.2788,38423.0
2023-08-18 12:20:00,119.83,120.0,119.62,119.64,26176.0,117.3082,117.4746,117.1026,117.1222,26176.0
2023-08-18 12:30:00,119.61,119.85,119.49,119.5,23420.0,117.0928,117.3278,116.9753,116.9851,23420.0
2023-08-18 12:40:00,119.5,119.58,119.26,119.57,28748.0,116.9851,117.0634,116.7502,117.0537,28748.0
2023-08-18 12:50:00,119.55,119.81,119.52,119.52,31714.0,117.0341,117.2886,117.0047,117.0047,31714.0
2023-08-18 13:00:00,119.45,119.46,119.12,119.12,38364.0,116.9362,116.946,116.6131,116.6131,38364.0
2023-08-18 13:10:00,119.13,119.19,118.84,119.08,69389.0,116.6229,116.6817,116.339,116.574,69389.0
2023-08-18 13:20:00,119.1,119.14,118.87,118.98,30456.0,116.5935,116.6327,116.3684,116.4761,30456.0
2023-08-18 13:30:00,119.0,119.31,119.0,119.06,25949.0,116.4957,116.7991,116.4957,116.5544,25949.0
2023-08-18 13:40:00,119.11,119.54,118.91,119.54,33409.0,116.6033,117.0243,116.4075,117.0243,33409.0
2023-08-18 13:50:00,119.54,119.56,119.07,119.39,34215.0,117.0243,117.0439,116.5642,116.8774,34215.0
2023-08-18 14:00:00,119.39,119.39,118.88,118.89,47700.0,116.8774,116.8774,116.3782,116.388,47700.0
2023-08-18 14:10:00,118.87,119.05,118.85,119.01,37009.0,116.3684,116.5446,116.3488,116.5054,37009.0
2023-08-18 14:20:00,118.97,119.1,118.8,118.87,23525.0,116.4663,116.5935,116.2999,116.3684,23525.0
2023-08-18 14:30:00,118.86,119.04,118.84,118.87,40668.0,116.3586,116.5348,116.339,116.3684,40668.0
2023-08-18 14:40:00,118.88,118.97,118.7,118.77,45871.0,116.3782,116.4663,116.202,116.2705,45871.0
2023-08-18 14:50:00,118.77,118.95,118.62,118.65,63705.0,116.2705,116.4467,116.1237,116.153,63705.0
2023-08-18 15:00:00,118.64,118.9,118.6,118.67,51524.0,116.1432,116.3978,116.1041,116.1726,51524.0
2023-08-18 15:10:00,118.67,118.86,118.6,118.81,46882.0,116.1726,116.3586,116.1041,116.3097,46882.0
2023-08-18 15:20:00,118.8,118.93,118.76,118.84,41872.0,116.2999,116.4271,116.2607,116.339,41872.0
2023-08-18 15:30:00,118.83,118.84,118.52,118.57,82246.0,116.3292,116.339,116.0258,116.0747,82246.0
2023-08-18 15:40:00,118.57,118.93,118.55,118.87,96168.0,116.0747,116.4271,116.0551,116.3684,96168.0
2023-08-18 15:50:00,118.91,118.94,118.52,118.72,341734.0,116.4075,116.4369,116.0258,116.2215,341734.0
2023-08-21 09:30:00,118.57,119.23,117.84,118.27,70835.0,116.0747,116.7208,115.3601,115.781,70835.0
2023-08-21 09:40:00,118.34,118.67,118.14,118.67,22002.0,115.8495,116.1726,115.6538,116.1726,22002.0
2023-08-21 09:50:00,118.68,118.9,118.55,118.76,19046.0,116.1824,116.3978,116.0551,116.2607,19046.0
2023-08-21 10:00:00,118.76,118.8,118.48,118.72,22621.0,116.2607,116.2999,115.9866,116.2215,22621.0
2023-08-21 10:10:00,118.71,118.71,118.36,118.44,27462.0,116.2118,116.2118,115.8691,115.9474,27462.0
2023-08-21 10:20:00,118.44,118.59,118.21,118.53,34354.0,115.9474,116.0943,115.7223,116.0355,34354.0
2023-08-21 10:30:00,118.53,118.62,118.27,118.33,32544.0,116.0355,116.1237,115.781,115.8398,32544.0
2023-08-21 10:40:00,118.36,118.49,118.25,118.3,35533.0,115.8691,115.9964,115.7614,115.8104,35533.0
2023-08-21 10:50:00,118.28,118.57,118.14,118.47,59226.0,115.7908,116.0747,115.6538,115.9768,59226.0
2023-08-21 11:00:00,118.49,118.67,118.46,118.62,25356.0,115.9964,116.1726,115.967,116.1237,25356.0
2023-08-21 11:10:00,118.59,118.65,118.46,118.6,19350.0,116.0943,116.153,115.967,116.1041,19350.0
2023-08-21 11:20:00,118.59,118.59,118.28,118.4,19805.0,116.0943,116.0943,115.7908,115.9083,19805.0
2023-08-21 11:30:00,118.43,118.45,118.22,118.26,13569.0,115.9376,115.9572,115.7321,115.7712,13569.0
2023-08-21 11:40:00,118.22,118.22,118.03,118.11,17124.0,115.7321,115.7321,115.5461,115.6244,17124.0
2023-08-21 11:50:00,118.09,118.13,117.97,118.1,14722.0,115.6048,115.644,115.4873,115.6146,14722.0
2023-08-21 12:00:00,118.12,118.19,117.93,117.97,18565.0,115.6342,115.7027,115.4482,115.4873,18565.0
2023-08-21 12:10:00,117.97,118.16,117.92,118.04,24620.0,115.4873,115.6733,115.4384,115.5559,24620.0
2023-08-21 12:20:00,118.03,118.24,118.02,118.24,16121.0,115.5461,115.7516,115.5363,115.7516,16121.0
2023-08-21 12:30:00,118.24,118.3,118.18,118.22,14663.0,115.7516,115.8104,115.6929,115.7321,14663.0
2023-08-21 12:40:00,118.18,118.29,118.16,118.24,15334.0,115.6929,115.8006,115.6733,115.7516,15334.0
2023-08-21 12:50:00,118.21,118.24,118.05,118.13,19070.0,115.7223,115.7516,115.5656,115.644,19070.0
2023-08-21 13:00:00,118.12,118.49,118.05,118.36,24365.0,115.6342,115.9964,115.5656,115.8691,24365.0
2023-08-21 13:10:00,118.37,118.43,118.28,118.41,16482.0,115.8789,115.9376,115.7908,115.9181,16482.0
2023-08-21 13:20:00,118.41,118.51,118.31,118.5,18700.0,115.9181,116.016,115.8202,116.0062,18700.0
2023-08-21 13:30:00,118.51,118.65,118.43,118.53,36507.0,116.016,116.153,115.9376,116.0355,36507.0
2023-08-21 13:40:00,118.52,118.76,118.47,118.63,48010.0,116.0258,116.2607,115.9768,116.1334,48010.0
2023-08-21 13:50:00,118.62,118.7,118.55,118.7,32847.0,116.1237,116.202,116.0551,116.202,32847.0
2023-08-21 14:00:00,118.7,118.89,118.63,118.81,51124.0,116.202,116.388,116.1334,116.3097,51124.0
2023-08-21 14:10:00,118.8,119.04,118.79,119.03,33962.0,116.2999,116.5348,116.2901,116.525,33962.0
2023-08-21 14:20:00,119.04,119.04,118.8,118.82,43567.0,116.5348,116.5348,116.2999,116.3194,43567.0
2023-08-21 14:30:00,118.85,118.94,118.8,118.93,31357.0,116.3488,116.4369,116.2999,116.4271,31357.0
2023-08-21 14:40:00,118.95,119.11,118.85,119.02,44945.0,116.4467,116.6033,116.3488,116.5152,44945.0
2023-08-21 14:50:00,119.03,119.21,118.94,119.15,42149.0,116.525,116.7012,116.4369,116.6425,42149.0
2023-08-21 15:00:00,119.17,119.28,119.13,119.23,29999.0,116.6621,116.7698,116.6229,116.7208,29999.0
2023-08-21 15:10:00,119.23,119.24,119.09,119.16,29310.0,116.7208,116.7306,116.5838,116.6523,29310.0
2023-08-21 15:20:00,119.15,119.21,119.07,119.09,35481.0,116.6425,116.7012,116.5642,116.5838,35481.0
2023-08-21 15:30:00,119.11,119.2,119.03,119.15,38751.0,116.6033,116.6914,116.525,116.6425,38751.0
2023-08-21 15:40:00,119.16,119.28,119.16,119.21,54891.0,116.6523,116.7698,116.6523,116.7012,54891.0
2023-08-21 15:50:00,119.22,119.29,119.07,119.17,237830.0,116.711,116.7796,116.5642,116.6621,237830.0
2023-08-22 09:30:00,118.13,118.4,117.53,118.26,84327.0,115.644,115.9083,115.0566,115.7712,84327.0
2023-08-22 09:40:00,118.23,118.53,117.97,118.07,51572.0,115.7419,116.0355,115.4873,115.5852,51572.0
2023-08-22 09:50:00,118.11,118.23,117.75,117.88,36099.0,115.6244,115.7419,115.272,115.3992,36099.0
2023-08-22 10:00:00,117.92,118.31,117.83,117.99,34313.0,115.4384,115.8202,115.3503,115.5069,34313.0
2023-08-22 10:10:00,118.02,118.21,117.91,118.06,26847.0,115.5363,115.7223,115.4286,115.5754,26847.0
2023-08-22 10:20:00,118.04,118.17,117.99,118.1,24133.0,115.5559,115.6831,115.5069,115.6146,24133.0
2023-08-22 10:30:00,118.08,118.18,117.8,117.89,33626.0,115.595,115.6929,115.3209,115.409,33626.0
2023-08-22 10:40:00,117.89,118.12,117.8,118.09,27112.0,115.409,115.6342,115.3209,115.6048,27112.0
2023-08-22 10:50:00,118.11,118.89,118.1,118.82,81478.0,115.6244,116.388,115.6146,116.3194,81478.0
2023-08-22 11:00:00,118.82,118.95,118.57,118.68,50449.0,116.3194,116.4467,116.0747,116.1824,50449.0
2023-08-22 11:10:00,118.65,118.95,118.64,118.86,26728.0,116.153,116.4467,116.1432,116.3586,26728.0
2023-08-22 11:20:00,118.85,118.93,118.65,118.9,26941.0,116.3488,116.4271,116.153,116.3978,26941.0
2023-08-22 11:30:00,118.89,118.99,118.8,118.84,19564.0,116.388,116.4859,116.2999,116.339,19564.0
2023-08-22 11:40:00,118.84,119.07,118.81,118.83,21573.0,116.339,116.5642,116.3097,116.3292,21573.0
2023-08-22 11:50:00,118.82,118.83,118.51,118.71,27314.0,116.3194,116.3292,116.016,116.2118,27314.0
2023-08-22 12:00:00,118.68,118.78,118.62,118.67,15887.0,116.1824,116.2803,116.1237,116.1726,15887.0
2023-08-22 12:10:00,118.65,118.65,118.2,118.23,24928.0,116.153,116.153,115.7125,115.7419,24928.0
2023-08-22 12:20:00,118.23,118.35,118.16,118.21,17636.0,115.7419,115.8593,115.6733,115.7223,17636.0
2023-08-22 12:30:00,118.26,118.37,118.13,118.25,14999.0,115.7712,115.8789,115.644,115.7614,14999.0
2023-08-22 12:40:00,118.26,118.34,118.15,118.15,16448.0,115.7712,115.8495,115.6635,115.6635,16448.0
2023-08-22 12:50:00,118.16,118.26,118.06,118.06,18056.0,115.6733,115.7712,115.5754,115.5754,18056.0
2023-08-22 13:00:00,118.07,118.16,117.9,118.16,25580.0,115.5852,115.6733,115.4188,115.6733,25580.0
2023-08-22 13:10:00,118.16,118.17,117.9,118.11,21863.0,115.6733,115.6831,115.4188,115.6244,21863.0
2023-08-22 13:20:00,118.13,118.21,118.08,118.12,22202.0,115.644,115.7223,115.595,115.6342,22202.0
2023-08-22 13:30:00,118.11,118.21,117.92,117.93,21826.0,115.6244,115.7223,115.4384,115.4482,21826.0
2023-08-22 13:40:00,117.93,118.13,117.88,117.98,17239.0,115.4482,115.644,115.3992,115.4971,17239.0
2023-08-22 13:50:00,117.96,118.06,117.93,117.97,17179.0,115.4775,115.5754,115.4482,115.4873,17179.0
2023-08-22 14:00:00,117.97,118.03,117.86,118.01,22373.0,115.4873,115.5461,115.3796,115.5265,22373.0
2023-08-22 14:10:00,118.01,118.01,117.82,117.87,21378.0,115.5265,115.5265,115.3405,115.3894,21378.0
2023-08-22 14:20:00,117.84,118.09,117.76,118.05,23323.0,115.3601,115.6048,115.2817,115.5656,23323.0
2023-08-22 14:30:00,118.08,118.09,117.91,118.09,16881.0,115.595,115.6048,115.4286,115.6048,16881.0
2023-08-22 14:40:00,118.09,118.09,117.87,117.99,26052.0,115.6048,115.6048,115.3894,115.5069,26052.0
2023-08-22 14:50:00,117.99,118.02,117.79,117.86,16050.0,115.5069,115.5363,115.3111,115.3796,16050.0
2023-08-22 15:00:00,117.86,117.94,117.8,117.9,28408.0,115.3796,115.458,115.3209,115.4188,28408.0
2023-08-22 15:10:00,117.9,117.94,117.74,117.74,35546.0,115.4188,115.458,115.2622,115.2622,35546.0
2023-08-22 15:20:00,117.72,117.77,117.52,117.54,50365.0,115.2426,115.2915,115.0468,115.0664,50365.0
2023-08-22 15:30:00,117.55,117.56,117.27,117.39,94384.0,115.0762,115.086,114.8021,114.9195,94384.0
2023-08-22 15:40:00,117.4,117.52,117.2,117.44,83244.0,114.9293,115.0468,114.7335,114.9685,83244.0
2023-08-22 15:50:00,117.43,117.85,117.42,117.78,279814.0,114.9587,115.3699,114.9489,115.3013,279814.0
2023-08-23 09:30:00,118.13,119.09,117.62,118.76,169579.0,115.644,116.5838,115.1447,116.2607,169579.0
2023-08-23 09:40:00,118.75,119.78,118.55,119.19,203905.0,116.2509,117.2592,116.0551,116.6817,203905.0
2023-08-23 09:50:00,119.23,119.95,119.11,119.94,95545.0,116.7208,117.4257,116.6033,117.4159,95545.0
2023-08-23 10:00:00,119.93,121.15,119.86,120.87,187324.0,117.4061,118.6004,117.3376,118.3263,187324.0
2023-08-23 10:10:00,120.81,121.19,120.66,120.7,134078.0,118.2676,118.6396,118.1207,118.1599,134078.0
2023-08-23 10:20:00,120.67,121.21,120.64,120.91,90848.0,118.1305,118.6591,118.1011,118.3655,90848.0
2023-08-23 10:30:00,120.88,121.15,120.8,121.14,57987.0,118.3361,118.6004,118.2578,118.5906,57987.0
2023-08-23 10:40:00,121.1,121.57,121.07,121.54,61846.0,118.5515,119.0116,118.5221,118.9822,61846.0
2023-08-23 10:50:00,121.53,121.71,121.36,121.39,83008.0,118.9724,119.1486,118.806,118.8354,83008.0
2023-08-23 11:00:00,121.42,121.95,121.28,121.95,37652.0,118.8647,119.3836,118.7277,119.3836,37652.0
2023-08-23 11:10:00,121.96,122.31,121.95,122.08,104198.0,119.3934,119.736,119.3836,119.5108,104198.0
2023-08-23 11:20:00,122.09,122.35,121.83,122.33,36480.0,119.5206,119.7752,119.2661,119.7556,36480.0
2023-08-23 11:30:00,122.33,122.56,122.24,122.55,60291.0,119.7556,119.9807,119.6675,119.9709,60291.0
2023-08-23 11:40:00,122.53,122.53,122.24,122.43,35637.0,119.9514,119.9514,119.6675,119.8535,35637.0
2023-08-23 11:50:00,122.41,122.41,122.19,122.3,38455.0,119.8339,119.8339,119.6185,119.7262,38455.0
2023-08-23 12:00:00,122.3,122.37,122.03,122.07,23850.0,119.7262,119.7947,119.4619,119.501,23850.0
2023-08-23 12:10:00,122.08,122.29,122.0,122.01,24243.0,119.5108,119.7164,119.4325,119.4423,24243.0
2023-08-23 12:20:00,121.99,122.24,121.91,122.14,30003.0,119.4227,119.6675,119.3444,119.5696,30003.0
2023-08-23 12:30:00,122.13,122.15,121.91,122.14,21389.0,119.5598,119.5794,119.3444,119.5696,21389.0
2023-08-23 12:40:00,122.14,122.47,122.14,122.27,35972.0,119.5696,119.8926,119.5696,119.6968,35972.0
2023-08-23 12:50:00,122.28,122.57,122.28,122.44,41417.0,119.7066,119.9905,119.7066,119.8633,41417.0
2023-08-23 13:00:00,122.42,122.7,122.34,122.59,32355.0,119.8437,120.1178,119.7654,120.0101,32355.0
2023-08-23 13:10:00,122.57,122.57,122.29,122.37,18492.0,119.9905,119.9905,119.7164,119.7947,18492.0
2023-08-23 13:20:00,122.37,122.65,122.26,122.65,28462.0,119.7947,120.0688,119.687,120.0688,28462.0
2023-08-23 13:30:00,122.66,122.67,122.34,122.44,43696.0,120.0786,120.0884,119.7654,119.8633,43696.0
2023-08-23 13:40:00,122.41,122.49,122.33,122.44,21793.0,119.8339,119.9122,119.7556,119.8633,21793.0
2023-08-23 13:50:00,122.42,122.49,122.25,122.34,22345.0,119.8437,119.9122,119.6773,119.7654,22345.0
2023-08-23 14:00:00,122.34,122.54,122.29,122.36,27911.0,119.7654,119.9612,119.7164,119.7849,27911.0
2023-08-23 14:10:00,122.35,122.47,122.25,122.43,30217.0,119.7752,119.8926,119.6773,119.8535,30217.0
2023-08-23 14:20:00,122.42,122.57,122.28,122.55,30070.0,119.8437,119.9905,119.7066,119.9709,30070.0
2023-08-23 14:30:00,122.58,122.6,122.35,122.4,32917.0,120.0003,120.0199,119.7752,119.8241,32917.0
2023-08-23 14:40:00,122.39,122.69,122.38,122.66,45388.0,119.8143,120.108,119.8045,120.0786,45388.0
2023-08-23 14:50:00,122.66,122.69,122.54,122.68,44952.0,120.0786,120.108,119.9612,120.0982,44952.0
2023-08-23 15:00:00,122.68,122.68,122.33,122.48,35063.0,120.0982,120.0982,119.7556,119.9024,35063.0
2023-08-23 15:10:00,122.51,122.52,122.29,122.31,37373.0,119.9318,119.9416,119.7164,119.736,37373.0
2023-08-23 15:20:00,122.3,122.4,122.19,122.23,32315.0,119.7262,119.8241,119.6185,119.6577,32315.0
2023-08-23 15:30:00,122.25,122.34,121.91,121.91,66344.0,119.6773,119.7654,119.3444,119.3444,66344.0
2023-08-23 15:40:00,121.91,122.02,121.83,121.91,75603.0,119.3444,119.4521,119.2661,119.3444,75603.0
2023-08-23 15:50:00,121.91,121.98,121.75,121.84,243872.0,119.3444,119.4129,119.1878,119.2759,243872.0
2023-08-24 09:30:00,121.43,121.99,121.25,121.45,82208.0,118.8745,119.4227,118.6983,118.8941,82208.0
2023-08-24 09:40:00,121.51,121.51,120.87,121.27,128506.0,118.9528,118.9528,118.3263,118.7179,128506.0
2023-08-24 09:50:00,121.27,121.35,120.75,121.02,82742.0,118.7179,118.7962,118.2088,118.4731,82742.0
2023-08-24 10:00:00,121.02,121.05,120.15,120.34,61941.0,118.4731,118.5025,117.6215,117.8075,61941.0
2023-08-24 10:10:00,120.34,120.79,120.22,120.6,115545.0,117.8075,118.248,117.69,118.062,115545.0
2023-08-24 10:20:00,120.6,120.83,120.27,120.34,56375.0,118.062,118.2871,117.7389,117.8075,56375.0
2023-08-24 10:30:00,120.3,120.51,119.96,120.4,76065.0,117.7683,117.9739,117.4355,117.8662,76065.0
2023-08-24 10:40:00,120.43,120.44,120.09,120.26,31534.0,117.8956,117.9053,117.5627,117.7291,31534.0
2023-08-24 10:50:00,120.24,120.46,120.22,120.27,54280.0,117.7096,117.9249,117.69,117.7389,54280.0
2023-08-24 11:00:00,120.26,120.26,119.72,119.82,41946.0,117.7291,117.7291,117.2005,117.2984,41946.0
2023-08-24 11:10:00,119.84,120.04,119.58,120.04,77124.0,117.318,117.5138,117.0634,117.5138,77124.0
2023-08-24 11:20:00,120.05,120.16,119.83,120.13,70393.0,117.5236,117.6312,117.3082,117.6019,70393.0
2023-08-24 11:30:00,120.18,120.27,120.03,120.15,35632.0,117.6508,117.7389,117.504,117.6215,35632.0
2023-08-24 11:40:00,120.13,120.25,120.01,120.11,40531.0,117.6019,117.7193,117.4844,117.5823,40531.0
2023-08-24 11:50:00,120.11,120.2,119.94,119.96,54787.0,117.5823,117.6704,117.4159,117.4355,54787.0
2023-08-24 12:00:00,119.96,120.09,119.82,119.98,33876.0,117.4355,117.5627,117.2984,117.455,33876.0
2023-08-24 12:10:00,119.91,119.92,119.6,119.67,31965.0,117.3865,117.3963,117.083,117.1516,31965.0
2023-08-24 12:20:00,119.69,119.74,119.61,119.69,26020.0,117.1711,117.2201,117.0928,117.1711,26020.0
2023-08-24 12:30:00,119.68,119.81,119.65,119.75,21046.0,117.1613,117.2886,117.132,117.2299,21046.0
2023-08-24 12:40:00,119.75,119.83,119.69,119.74,15228.0,117.2299,117.3082,117.1711,117.2201,15228.0
2023-08-24 12:50:00,119.72,119.78,119.6,119.69,24565.0,117.2005,117.2592,117.083,117.1711,24565.0
2023-08-24 13:00:00,119.72,119.8,119.57,119.68,45923.0,117.2005,117.2788,117.0537,117.1613,45923.0
2023-08-24 13:10:00,119.66,119.74,119.57,119.66,28474.0,117.1418,117.2201,117.0537,117.1418,28474.0
2023-08-24 13:20:00,119.65,119.65,119.15,119.18,16007.0,117.132,117.132,116.6425,116.6719,16007.0
2023-08-24 13:30:00,119.18,119.22,119.01,119.11,38428.0,116.6719,116.711,116.5054,116.6033,38428.0
2023-08-24 13:40:00,119.1,119.26,119.05,119.08,16989.0,116.5935,116.7502,116.5446,116.574,16989.0
2023-08-24 13:50:00,119.09,119.25,119.09,119.22,56396.0,116.5838,116.7404,116.5838,116.711,56396.0
2023-08-24 14:00:00,119.22,119.38,119.19,119.3,54244.0,116.711,116.8677,116.6817,116.7893,54244.0
2023-08-24 14:10:00,119.31,119.42,119.0,119.0,20389.0,116.7991,116.9068,116.4957,116.4957,20389.0
2023-08-24 14:20:00,119.01,119.08,118.41,118.54,78280.0,116.5054,116.574,115.9181,116.0453,78280.0
2023-08-24 14:30:00,118.56,118.78,118.55,118.75,35252.0,116.0649,116.2803,116.0551,116.2509,35252.0
2023-08-24 14:40:00,118.74,118.92,118.66,118.8,33035.0,116.2411,116.4173,116.1628,116.2999,33035.0
2023-08-24 14:50:00,118.81,118.9,118.63,118.84,35454.0,116.3097,116.3978,116.1334,116.339,35454.0
2023-08-24 15:00:00,118.84,118.93,118.53,118.69,34774.0,116.339,116.4271,116.0355,116.1922,34774.0
2023-08-24 15:10:00,118.67,118.75,118.59,118.63,39961.0,116.1726,116.2509,116.0943,116.1334,39961.0
2023-08-24 15:20:00,118.61,119.01,118.61,118.96,111793.0,116.1139,116.5054,116.1139,116.4565,111793.0
2023-08-24 15:30:00,118.96,119.0,118.64,118.87,112969.0,116.4565,116.4957,116.1432,116.3684,112969.0
2023-08-24 15:40:00,118.87,118.99,118.51,118.86,154745.0,116.3684,116.4859,116.016,116.3586,154745.0
2023-08-24 15:50:00,118.83,119.07,118.56,118.86,555645.0,116.3292,116.5642,116.0649,116.3586,555645.0
2023-08-25 09:30:00,119.39,119.93,118.88,119.49,42660.0,116.8774,117.4061,116.3782,116.9753,42660.0
2023-08-25 09:40:00,119.49,120.03,119.4,119.96,19879.0,116.9753,117.504,116.8872,117.4355,19879.0
2023-08-25 09:50:00,119.93,120.01,119.54,119.75,16781.0,117.4061,117.4844,117.0243,117.2299,16781.0
2023-08-25 10:00:00,119.76,119.85,118.98,118.98,25047.0,117.2397,117.3278,116.4761,116.4761,25047.0
2023-08-25 10:10:00,119.02,119.54,118.9,119.18,25074.0,116.5152,117.0243,116.3978,116.6719,25074.0
2023-08-25 10:20:00,119.16,119.36,119.01,119.26,48482.0,116.6523,116.8481,116.5054,116.7502,48482.0
2023-08-25 10:30:00,119.24,119.27,118.6,118.75,37051.0,116.7306,116.76,116.1041,116.2509,37051.0
2023-08-25 10:40:00,118.76,118.96,118.61,118.79,24423.0,116.2607,116.4565,116.1139,116.2901,24423.0
2023-08-25 10:50:00,118.84,118.99,118.54,118.58,14678.0,116.339,116.4859,116.0453,116.0845,14678.0
2023-08-25 11:00:00,118.61,118.72,118.48,118.67,43227.0,116.1139,116.2215,115.9866,116.1726,43227.0
2023-08-25 11:10:00,118.67,119.11,118.66,118.85,31206.0,116.1726,116.6033,116.1628,116.3488,31206.0
2023-08-25 11:20:00,118.83,119.05,118.65,119.01,19778.0,116.3292,116.5446,116.153,116.5054,19778.0
2023-08-25 11:30:00,118.96,119.07,118.72,118.98,22365.0,116.4565,116.5642,116.2215,116.4761,22365.0
2023-08-25 11:40:00,118.95,118.95,118.69,118.71,20282.0,116.4467,116.4467,116.1922,116.2118,20282.0
2023-08-25 11:50:00,118.71,118.71,118.3,118.39,12366.0,116.2118,116.2118,115.8104,115.8985,12366.0
2023-08-25 12:00:00,118.41,118.61,118.41,118.53,32559.0,115.9181,116.1139,115.9181,116.0355,32559.0
2023-08-25 12:10:00,118.53,118.69,118.46,118.66,53016.0,116.0355,116.1922,115.967,116.1628,53016.0
2023-08-25 12:20:00,118.62,118.92,118.5,118.92,56326.0,116.1237,116.4173,116.0062,116.4173,56326.0
2023-08-25 12:30:00,118.93,118.98,118.82,118.91,16244.0,116.4271,116.4761,116.3194,116.4075,16244.0
2023-08-25 12:40:00,118.93,118.93,118.82,118.86,17326.0,116.4271,116.4271,116.3194,116.3586,17326.0
2023-08-25 12:50:00,118.87,118.98,118.78,118.94,39780.0,116.3684,116.4761,116.2803,116.4369,39780.0
2023-08-25 13:00:00,118.92,118.96,118.79,118.79,15172.0,116.4173,116.4565,116.2901,116.2901,15172.0
2023-08-25 13:10:00,118.69,118.85,118.65,118.75,15345.0,116.1922,116.3488,116.153,116.2509,15345.0
2023-08-25 13:20:00,118.75,118.81,118.66,118.81,26518.0,116.2509,116.3097,116.1628,116.3097,26518.0
2023-08-25 13:30:00,118.75,118.85,118.66,118.78,21644.0,116.2509,116.3488,116.1628,116.2803,21644.0
2023-08-25 13:40:00,118.77,118.94,118.76,118.85,25190.0,116.2705,116.4369,116.2607,116.3488,25190.0
2023-08-25 13:50:00,118.83,118.97,118.82,118.95,10506.0,116.3292,116.4663,116.3194,116.4467,10506.0
2023-08-25 14:00:00,118.95,119.0,118.91,118.94,11415.0,116.4467,116.4957,116.4075,116.4369,11415.0
2023-08-25 14:10:00,118.96,119.06,118.93,119.02,31249.0,116.4565,116.5544,116.4271,116.5152,31249.0
2023-08-25 14:20:00,119.07,119.26,119.07,119.11,16610.0,116.5642,116.7502,116.5642,116.6033,16610.0
2023-08-25 14:30:00,119.12,119.25,119.09,119.11,15274.0,116.6131,116.7404,116.5838,116.6033,15274.0
2023-08-25 14:40:00,119.1,119.2,118.98,119.04,11791.0,116.5935,116.6914,116.4761,116.5348,11791.0
2023-08-25 14:50:00,119.06,119.12,119.01,119.12,11195.0,116.5544,116.6131,116.5054,116.6131,11195.0
2023-08-25 15:00:00,119.14,119.24,119.02,119.16,15300.0,116.6327,116.7306,116.5152,116.6523,15300.0
2023-08-25 15:10:00,119.16,119.17,119.0,119.01,33158.0,116.6523,116.6621,116.4957,116.5054,33158.0
2023-08-25 15:20:00,119.02,119.09,118.93,118.95,24707.0,116.5152,116.5838,116.4271,116.4467,24707.0
2023-08-25 15:30:00,118.94,119.09,118.94,118.99,32161.0,116.4369,116.5838,116.4369,116.4859,32161.0
2023-08-25 15:40:00,118.97,119.11,118.93,118.94,43422.0,116.4663,116.6033,116.4271,116.4369,43422.0
2023-08-25 15:50:00,118.92,119.14,118.91,118.96,219526.0,116.4173,116.6327,116.4075,116.4565,219526.0
2023-08-28 09:30:00,119.45,119.61,118.84,118.9,28121.0,116.9362,117.0928,116.339,116.3978,28121.0
2023-08-28 09:40:00,118.86,119.47,118.73,119.43,10832.0,116.3586,116.9558,116.2313,116.9166,10832.0
2023-08-28 09:50:00,119.4,119.62,119.28,119.42,9868.0,116.8872,117.1026,116.7698,116.9068,9868.0
2023-08-28 10:00:00,119.37,119.48,119.24,119.48,20628.0,116.8579,116.9656,116.7306,116.9656,20628.0
2023-08-28 10:10:00,119.45,119.6,119.31,119.38,19615.0,116.9362,117.083,116.7991,116.8677,19615.0
2023-08-28 10:20:00,119.45,119.86,119.36,119.79,37351.0,116.9362,117.3376,116.8481,117.269,37351.0
2023-08-28 10:30:00,119.78,119.84,119.5,119.51,15652.0,117.2592,117.318,116.9851,116.9949,15652.0
2023-08-28 10:40:00,119.47,119.5,119.22,119.37,17657.0,116.9558,116.9851,116.711,116.8579,17657.0
2023-08-28 10:50:00,119.39,119.48,119.2,119.48,46581.0,116.8774,116.9656,116.6914,116.9656,46581.0
2023-08-28 11:00:00,119.48,119.56,119.38,119.55,13410.0,116.9656,117.0439,116.8677,117.0341,13410.0
2023-08-28 11:10:00,119.54,119.65,119.48,119.65,10006.0,117.0243,117.132,116.9656,117.132,10006.0
2023-08-28 11:20:00,119.66,119.75,119.43,119.44,16246.0,117.1418,117.2299,116.9166,116.9264,16246.0
2023-08-28 11:30:00,119.42,119.48,119.2,119.2,10023.0,116.9068,116.9656,116.6914,116.6914,10023.0
2023-08-28 11:40:00,119.15,119.16,118.87,119.06,21611.0,116.6425,116.6523,116.3684,116.5544,21611.0
2023-08-28 11:50:00,119.08,119.37,119.05,119.35,16662.0,116.574,116.8579,116.5446,116.8383,16662.0
2023-08-28 12:00:00,119.35,119.61,119.31,119.61,16302.0,116.8383,117.0928,116.7991,117.0928,16302.0
2023-08-28 12:10:00,119.64,119.65,119.52,119.56,9583.0,117.1222,117.132,117.0047,117.0439,9583.0
2023-08-28 12:20:00,119.53,119.57,119.44,119.44,8334.0,117.0145,117.0537,116.9264,116.9264,8334.0
2023-08-28 12:30:00,119.38,119.48,119.3,119.48,26308.0,116.8677,116.9656,116.7893,116.9656,26308.0
2023-08-28 12:40:00,119.48,119.56,119.39,119.46,15713.0,116.9656,117.0439,116.8774,116.946,15713.0
2023-08-28 12:50:00,119.46,119.76,119.46,119.75,11722.0,116.946,117.2397,116.946,117.2299,11722.0
2023-08-28 13:00:00,119.8,119.91,119.69,119.69,14014.0,117.2788,117.3865,117.1711,117.1711,14014.0
2023-08-28 13:10:00,119.7,119.71,119.51,119.53,13616.0,117.1809,117.1907,116.9949,117.0145,13616.0
2023-08-28 13:20:00,119.53,119.79,119.52,119.76,81036.0,117.0145,117.269,117.0047,117.2397,81036.0
2023-08-28 13:30:00,119.77,119.82,119.63,119.68,6471.0,117.2494,117.2984,117.1124,117.1613,6471.0
2023-08-28 13:40:00,119.69,119.69,119.58,119.6,12611.0,117.1711,117.1711,117.0634,117.083,12611.0
2023-08-28 13:50:00,119.6,119.62,119.31,119.33,39803.0,117.083,117.1026,116.7991,116.8187,39803.0
2023-08-28 14:00:00,119.32,119.55,119.28,119.54,39320.0,116.8089,117.0341,116.7698,117.0243,39320.0
2023-08-28 14:10:00,119.55,119.57,119.49,119.5,33441.0,117.0341,117.0537,116.9753,116.9851,33441.0
2023-08-28 14:20:00,119.5,119.65,119.44,119.59,32064.0,116.9851,117.132,116.9264,117.0732,32064.0
2023-08-28 14:30:00,119.63,119.74,119.58,119.62,18791.0,117.1124,117.2201,117.0634,117.1026,18791.0
2023-08-28 14:40:00,119.61,119.76,119.61,119.68,41735.0,117.0928,117.2397,117.0928,117.1613,41735.0
2023-08-28 14:50:00,119.68,120.03,119.68,119.95,100383.0,117.1613,117.504,117.1613,117.4257,100383.0
2023-08-28 15:00:00,119.97,120.09,119.89,120.09,51649.0,117.4452,117.5627,117.3669,117.5627,51649.0
2023-08-28 15:10:00,120.09,120.12,119.89,120.0,36375.0,117.5627,117.5921,117.3669,117.4746,36375.0
2023-08-28 15:20:00,120.0,120.02,119.75,119.89,47567.0,117.4746,117.4942,117.2299,117.3669,47567.0
2023-08-28 15:30:00,119.9,119.9,119.72,119.75,37629.0,117.3767,117.3767,117.2005,117.2299,37629.0
2023-08-28 15:40:00,119.75,119.99,119.68,119.74,69872.0,117.2299,117.4648,117.1613,117.2201,69872.0
2023-08-28 15:50:00,119.74,119.99,119.61,119.98,250683.0,117.2201,117.4648,117.0928,117.455,250683.0
2023-08-29 09:30:00,119.91,120.0,119.6,119.75,26443.0,117.3865,117.4746,117.083,117.2299,26443.0
2023-08-29 09:40:00,119.84,120.07,119.84,119.99,9669.0,117.318,117.5431,117.318,117.4648,9669.0
2023-08-29 09:50:00,119.98,120.48,119.98,120.42,20410.0,117.455,117.9445,117.455,117.8858,20410.0
2023-08-29 10:00:00,120.42,120.93,120.42,120.8,49540.0,117.8858,118.385,117.8858,118.2578,49540.0
2023-08-29 10:10:00,120.8,120.91,120.52,120.9,26694.0,118.2578,118.3655,117.9837,118.3557,26694.0
2023-08-29 10:20:00,120.91,121.06,120.82,120.91,24716.0,118.3655,118.5123,118.2774,118.3655,24716.0
2023-08-29 10:30:00,120.92,120.97,120.69,120.72,25299.0,118.3752,118.4242,118.1501,118.1795,25299.0
2023-08-29 10:40:00,120.69,120.85,120.5,120.85,18359.0,118.1501,118.3067,117.9641,118.3067,18359.0
2023-08-29 10:50:00,120.85,120.94,120.66,120.77,20788.0,118.3067,118.3948,118.1207,118.2284,20788.0
2023-08-29 11:00:00,120.75,120.96,120.73,120.88,27476.0,118.2088,118.4144,118.1892,118.3361,27476.0
2023-08-29 11:10:00,120.88,121.04,120.8,121.03,14515.0,118.3361,118.4927,118.2578,118.4829,14515.0
2023-08-29 11:20:00,121.04,121.12,120.96,120.98,14674.0,118.4927,118.571,118.4144,118.434,14674.0
2023-08-29 11:30:00,121.02,121.18,121.0,121.16,17257.0,118.4731,118.6298,118.4536,118.6102,17257.0
2023-08-29 11:40:00,121.17,121.19,120.98,121.16,23986.0,118.62,118.6396,118.434,118.6102,23986.0
2023-08-29 11:50:00,121.17,121.25,121.1,121.13,10625.0,118.62,118.6983,118.5515,118.5808,10625.0
2023-08-29 12:00:00,121.13,121.24,121.0,121.03,14899.0,118.5808,118.6885,118.4536,118.4829,14899.0
2023-08-29 12:10:00,121.06,121.4,120.96,121.34,24431.0,118.5123,118.8451,118.4144,118.7864,24431.0
2023-08-29 12:20:00,121.33,121.45,121.3,121.35,15143.0,118.7766,118.8941,118.7473,118.7962,15143.0
2023-08-29 12:30:00,121.38,121.38,121.11,121.23,11888.0,118.8256,118.8256,118.5612,118.6787,11888.0
2023-08-29 12:40:00,121.22,121.33,121.12,121.13,20222.0,118.6689,118.7766,118.571,118.5808,20222.0
2023-08-29 12:50:00,121.14,121.24,121.06,121.2,21077.0,118.5906,118.6885,118.5123,118.6494,21077.0
2023-08-29 13:00:00,121.21,121.32,121.18,121.2,17416.0,118.6591,118.7668,118.6298,118.6494,17416.0
2023-08-29 13:10:00,121.23,121.26,121.05,121.13,17998.0,118.6787,118.7081,118.5025,118.5808,17998.0
2023-08-29 13:20:00,121.11,121.21,121.1,121.18,22368.0,118.5612,118.6591,118.5515,118.6298,22368.0
2023-08-29 13:30:00,121.18,121.27,121.17,121.24,25022.0,118.6298,118.7179,118.62,118.6885,25022.0
2023-08-29 13:40:00,121.24,121.27,121.05,121.05,14228.0,118.6885,118.7179,118.5025,118.5025,14228.0
2023-08-29 13:50:00,121.07,121.11,120.95,121.01,17059.0,118.5221,118.5612,118.4046,118.4634,17059.0
2023-08-29 14:00:00,120.97,121.11,120.94,120.98,23181.0,118.4242,118.5612,118.3948,118.434,23181.0
2023-08-29 14:10:00,120.94,121.05,120.91,121.04,18137.0,118.3948,118.5025,118.3655,118.4927,18137.0
2023-08-29 14:20:00,121.04,121.07,120.91,121.01,15100.0,118.4927,118.5221,118.3655,118.4634,15100.0
2023-08-29 14:30:00,120.98,121.03,120.92,120.92,24464.0,118.434,118.4829,118.3752,118.3752,24464.0
2023-08-29 14:40:00,120.95,121.08,120.79,120.86,40190.0,118.4046,118.5319,118.248,118.3165,40190.0
2023-08-29 14:50:00,120.84,120.96,120.8,120.86,76612.0,118.2969,118.4144,118.2578,118.3165,76612.0
2023-08-29 15:00:00,120.86,120.86,120.61,120.81,28809.0,118.3165,118.3165,118.0718,118.2676,28809.0
2023-08-29 15:10:00,120.82,120.92,120.76,120.91,32706.0,118.2774,118.3752,118.2186,118.3655,32706.0
2023-08-29 15:20:00,120.9,121.0,120.87,120.98,27511.0,118.3557,118.4536,118.3263,118.434,27511.0
2023-08-29 15:30:00,120.99,121.03,120.89,120.9,67681.0,118.4438,118.4829,118.3459,118.3557,67681.0
2023-08-29 15:40:00,120.9,121.19,120.89,121.01,45443.0,118.3557,118.6396,118.3459,118.4634,45443.0
2023-08-29 15:50:00,121.03,121.18,120.96,121.01,166055.0,118.4829,118.6298,118.4144,118.4634,166055.0
2023-08-30 09:30:00,121.21,121.63,121.02,121.34,24209.0,118.6591,119.0703,118.4731,118.7864,24209.0
2023-08-30 09:40:00,121.34,121.51,121.21,121.42,11598.0,118.7864,118.9528,118.6591,118.8647,11598.0
2023-08-30 09:50:00,121.48,121.58,121.44,121.51,11968.0,118.9235,119.0214,118.8843,118.9528,11968.0
2023-08-30 10:00:00,121.53,121.66,121.46,121.51,19291.0,118.9724,119.0997,118.9039,118.9528,19291.0
2023-08-30 10:10:00,121.52,121.74,121.51,121.63,25145.0,118.9626,119.178,118.9528,119.0703,25145.0
2023-08-30 10:20:00,121.64,121.65,121.27,121.47,98984.0,119.0801,119.0899,118.7179,118.9137,98984.0
2023-08-30 10:30:00,121.5,121.52,121.17,121.42,19290.0,118.943,118.9626,118.62,118.8647,19290.0
2023-08-30 10:40:00,121.44,121.59,121.39,121.56,8536.0,118.8843,119.0311,118.8354,119.0018,8536.0
2023-08-30 10:50:00,121.56,121.69,121.55,121.66,10257.0,119.0018,119.129,118.992,119.0997,10257.0
2023-08-30 11:00:00,121.64,121.65,121.44,121.47,12418.0,119.0801,119.0899,118.8843,118.9137,12418.0
2023-08-30 11:10:00,121.46,121.53,121.45,121.5,12180.0,118.9039,118.9724,118.8941,118.943,12180.0
2023-08-30 11:20:00,121.52,121.58,121.47,121.48,10188.0,118.9626,119.0214,118.9137,118.9235,10188.0
2023-08-30 11:30:00,121.53,121.6,121.48,121.5,10580.0,118.9724,119.0409,118.9235,118.943,10580.0
2023-08-30 11:40:00,121.49,121.77,121.49,121.68,17302.0,118.9333,119.2074,118.9333,119.1193,17302.0
2023-08-30 11:50:00,121.69,121.8,121.56,121.8,9715.0,119.129,119.2367,119.0018,119.2367,9715.0
2023-08-30 12:00:00,121.8,121.82,121.64,121.69,8954.0,119.2367,119.2563,119.0801,119.129,8954.0
2023-08-30 12:10:00,121.69,121.76,121.62,121.69,6504.0,119.129,119.1976,119.0605,119.129,6504.0
2023-08-30 12:20:00,121.67,121.75,121.64,121.75,7463.0,119.1095,119.1878,119.0801,119.1878,7463.0
2023-08-30 12:30:00,121.75,121.84,121.68,121.78,14468.0,119.1878,119.2759,119.1193,119.2171,14468.0
2023-08-30 12:40:00,121.82,122.04,121.8,122.01,23123.0,119.2563,119.4717,119.2367,119.4423,23123.0
2023-08-30 12:50:00,122.0,122.0,121.75,121.8,10415.0,119.4325,119.4325,119.1878,119.2367,10415.0
2023-08-30 13:00:00,121.78,121.79,121.63,121.64,6224.0,119.2171,119.2269,119.0703,119.0801,6224.0
2023-08-30 13:10:00,121.67,121.72,121.6,121.63,9825.0,119.1095,119.1584,119.0409,119.0703,9825.0
2023-08-30 13:20:00,121.61,121.67,121.45,121.52,13056.0,119.0507,119.1095,118.8941,118.9626,13056.0
2023-08-30 13:30:00,121.53,121.64,121.52,121.63,9598.0,118.9724,119.0801,118.9626,119.0703,9598.0
2023-08-30 13:40:00,121.63,121.7,121.51,121.54,10713.0,119.0703,119.1388,118.9528,118.9822,10713.0
2023-08-30 13:50:00,121.53,121.58,121.47,121.58,21870.0,118.9724,119.0214,118.9137,119.0214,21870.0
2023-08-30 14:00:00,121.6,121.7,121.56,121.68,6123.0,119.0409,119.1388,119.0018,119.1193,6123.0
2023-08-30 14:10:00,121.69,121.82,121.65,121.73,8679.0,119.129,119.2563,119.0899,119.1682,8679.0
2023-08-30 14:20:00,121.71,121.75,121.55,121.55,11480.0,119.1486,119.1878,118.992,118.992,11480.0
2023-08-30 14:30:00,121.55,121.77,121.55,121.71,14562.0,118.992,119.2074,118.992,119.1486,14562.0
2023-08-30 14:40:00,121.69,121.84,121.68,121.72,13118.0,119.129,119.2759,119.1193,119.1584,13118.0
2023-08-30 14:50:00,121.72,121.74,121.62,121.68,20952.0,119.1584,119.178,119.0605,119.1193,20952.0
2023-08-30 15:00:00,121.67,121.72,121.62,121.64,18274.0,119.1095,119.1584,119.0605,119.0801,18274.0
2023-08-30 15:10:00,121.61,121.76,121.6,121.76,24879.0,119.0507,119.1976,119.0409,119.1976,24879.0
2023-08-30 15:20:00,121.75,121.75,121.65,121.66,19288.0,119.1878,119.1878,119.0899,119.0997,19288.0
2023-08-30 15:30:00,121.66,121.68,121.54,121.61,44597.0,119.0997,119.1193,118.9822,119.0507,44597.0
2023-08-30 15:40:00,121.61,121.72,121.52,121.61,53664.0,119.0507,119.1584,118.9626,119.0507,53664.0
2023-08-30 15:50:00,121.59,121.66,121.51,121.65,163438.0,119.0311,119.0997,118.9528,119.0899,163438.0
2023-08-31 09:30:00,121.37,121.6,121.02,121.41,29566.0,118.8158,119.0409,118.4731,118.8549,29566.0
2023-08-31 09:40:00,121.38,121.75,121.32,121.75,12631.0,118.8256,119.1878,118.7668,119.1878,12631.0
2023-08-31 09:50:00,121.79,121.86,121.57,121.86,13415.0,119.2269,119.2955,119.0116,119.2955,13415.0
2023-08-31 10:00:00,121.83,122.01,121.75,121.95,16914.0,119.2661,119.4423,119.1878,119.3836,16914.0
2023-08-31 10:10:00,122.04,122.29,122.03,122.25,15097.0,119.4717,119.7164,119.4619,119.6773,15097.0
2023-08-31 10:20:00,122.25,122.33,122.13,122.31,12340.0,119.6773,119.7556,119.5598,119.736,12340.0
2023-08-31 10:30:00,122.34,122.38,122.19,122.24,26346.0,119.7654,119.8045,119.6185,119.6675,26346.0
2023-08-31 10:40:00,122.19,122.34,122.15,122.22,19834.0,119.6185,119.7654,119.5794,119.6479,19834.0
2023-08-31 10:50:00,122.21,122.21,121.93,122.11,10916.0,119.6381,119.6381,119.364,119.5402,10916.0
2023-08-31 11:00:00,122.14,122.17,122.0,122.17,19206.0,119.5696,119.5989,119.4325,119.5989,19206.0
2023-08-31 11:10:00,122.17,122.3,122.14,122.15,10414.0,119.5989,119.7262,119.5696,119.5794,10414.0
2023-08-31 11:20:00,122.14,122.23,121.98,122.17,13753.0,119.5696,119.6577,119.4129,119.5989,13753.0
2023-08-31 11:30:00,122.15,122.15,121.98,122.05,8713.0,119.5794,119.5794,119.4129,119.4815,8713.0
2023-08-31 11:40:00,122.04,122.19,121.98,122.13,9779.0,119.4717,119.6185,119.4129,119.5598,9779.0
2023-08-31 11:50:00,122.13,122.18,121.99,122.08,11631.0,119.5598,119.6087,119.4227,119.5108,11631.0
2023-08-31 12:00:00,122.08,122.14,122.04,122.13,9713.0,119.5108,119.5696,119.4717,119.5598,9713.0
2023-08-31 12:10:00,122.13,122.18,121.87,121.98,13146.0,119.5598,119.6087,119.3053,119.4129,13146.0
2023-08-31 12:20:00,121.97,122.07,121.9,121.97,11714.0,119.4032,119.501,119.3346,119.4032,11714.0
2023-08-31 12:30:00,121.94,122.03,121.84,121.95,48244.0,119.3738,119.4619,119.2759,119.3836,48244.0
2023-08-31 12:40:00,121.98,122.04,121.81,121.82,13784.0,119.4129,119.4717,119.2465,119.2563,13784.0
2023-08-31 12:50:00,121.85,122.09,121.83,122.09,20061.0,119.2857,119.5206,119.2661,119.5206,20061.0
2023-08-31 13:00:00,122.13,122.22,122.07,122.2,15909.0,119.5598,119.6479,119.501,119.6283,15909.0
2023-08-31 13:10:00,122.22,122.22,122.13,122.18,9451.0,119.6479,119.6479,119.5598,119.6087,9451.0
2023-08-31 13:20:00,122.19,122.23,122.07,122.08,12812.0,119.6185,119.6577,119.501,119.5108,12812.0
2023-08-31 13:30:00,122.07,122.2,122.06,122.17,10127.0,119.501,119.6283,119.4913,119.5989,10127.0
2023-08-31 13:40:00,122.16,122.33,122.14,122.29,41190.0,119.5892,119.7556,119.5696,119.7164,41190.0
2023-08-31 13:50:00,122.29,122.33,122.23,122.23,13244.0,119.7164,119.7556,119.6577,119.6577,13244.0
2023-08-31 14:00:00,122.23,122.29,122.06,122.12,12121.0,119.6577,119.7164,119.4913,119.55,12121.0
2023-08-31 14:10:00,122.08,122.08,121.95,122.04,9986.0,119.5108,119.5108,119.3836,119.4717,9986.0
2023-08-31 14:20:00,122.04,122.11,122.03,122.05,9810.0,119.4717,119.5402,119.4619,119.4815,9810.0
2023-08-31 14:30:00,122.06,122.16,121.97,122.02,22046.0,119.4913,119.5892,119.4032,119.4521,22046.0
2023-08-31 14:40:00,122.02,122.03,121.94,122.0,25727.0,119.4521,119.4619,119.3738,119.4325,25727.0
2023-08-31 14:50:00,122.0,122.05,121.96,122.01,24007.0,119.4325,119.4815,119.3934,119.4423,24007.0
2023-08-31 15:00:00,122.02,122.08,122.0,122.05,16589.0,119.4521,119.5108,119.4325,119.4815,16589.0
2023-08-31 15:10:00,122.07,122.15,122.01,122.02,22414.0,119.501,119.5794,119.4423,119.4521,22414.0
2023-08-31 15:20:00,122.01,122.02,121.7,121.75,75655.0,119.4423,119.4521,119.1388,119.1878,75655.0
2023-08-31 15:30:00,121.76,121.82,121.58,121.72,104962.0,119.1976,119.2563,119.0214,119.1584,104962.0
2023-08-31 15:40:00,121.73,121.91,121.67,121.84,101217.0,119.1682,119.3444,119.1095,119.2759,101217.0
2023-08-31 15:50:00,121.85,121.92,121.67,121.81,310609.0,119.2857,119.3542,119.1095,119.2465,310609.0
2023-09-01 09:30:00,122.0,122.31,120.78,121.13,48408.0,119.7613,120.0656,118.5637,118.9072,48408.0
2023-09-01 09:40:00,121.11,121.44,121.0,121.27,18449.0,118.8876,119.2116,118.7796,119.0447,18449.0
2023-09-01 09:50:00,121.24,121.29,121.11,121.19,15339.0,119.0152,119.0643,118.8876,118.9661,15339.0
2023-09-01 10:00:00,121.19,121.27,120.92,121.05,25682.0,118.9661,119.0447,118.7011,118.8287,25682.0
2023-09-01 10:10:00,121.05,121.38,120.96,121.38,20862.0,118.8287,119.1527,118.7404,119.1527,20862.0
2023-09-01 10:20:00,121.38,121.38,121.08,121.22,24665.0,119.1527,119.1527,118.8582,118.9956,24665.0
2023-09-01 10:30:00,121.23,121.31,121.14,121.15,19694.0,119.0054,119.0839,118.9171,118.9269,19694.0
2023-09-01 10:40:00,121.16,121.2,121.03,121.11,17022.0,118.9367,118.976,118.8091,118.8876,17022.0
2023-09-01 10:50:00,121.11,121.27,121.09,121.23,14299.0,118.8876,119.0447,118.868,119.0054,14299.0
2023-09-01 11:00:00,121.23,121.24,121.03,121.03,13115.0,119.0054,119.0152,118.8091,118.8091,13115.0
2023-09-01 11:10:00,121.01,121.23,121.01,121.23,16581.0,118.7894,119.0054,118.7894,119.0054,16581.0
2023-09-01 11:20:00,121.22,121.25,121.11,121.18,19652.0,118.9956,119.025,118.8876,118.9563,19652.0
2023-09-01 11:30:00,121.19,121.21,120.94,120.98,21706.0,118.9661,118.9858,118.7207,118.76,21706.0
2023-09-01 11:40:00,120.98,121.13,120.93,120.94,21464.0,118.76,118.9072,118.7109,118.7207,21464.0
2023-09-01 11:50:00,120.94,121.1,120.93,121.1,10746.0,118.7207,118.8778,118.7109,118.8778,10746.0
2023-09-01 12:00:00,121.08,121.25,121.06,121.21,10562.0,118.8582,119.025,118.8385,118.9858,10562.0
2023-09-01 12:10:00,121.22,121.35,121.18,121.33,11141.0,118.9956,119.1232,118.9563,119.1036,11141.0
2023-09-01 12:20:00,121.35,121.45,121.33,121.37,12497.0,119.1232,119.2214,119.1036,119.1428,12497.0
2023-09-01 12:30:00,121.37,121.43,121.3,121.3,12075.0,119.1428,119.2017,119.0741,119.0741,12075.0
2023-09-01 12:40:00,121.32,121.45,121.23,121.44,7675.0,119.0938,119.2214,119.0054,119.2116,7675.0
2023-09-01 12:50:00,121.42,121.56,121.4,121.42,8809.0,119.1919,119.3294,119.1723,119.1919,8809.0
2023-09-01 13:00:00,121.43,121.49,121.35,121.36,7189.0,119.2017,119.2606,119.1232,119.133,7189.0
2023-09-01 13:10:00,121.37,121.38,121.26,121.31,38513.0,119.1428,119.1527,119.0349,119.0839,38513.0
2023-09-01 13:20:00,121.31,121.34,121.11,121.13,48637.0,119.0839,119.1134,118.8876,118.9072,48637.0
2023-09-01 13:30:00,121.13,121.16,121.01,121.09,9606.0,118.9072,118.9367,118.7894,118.868,9606.0
2023-09-01 13:40:00,121.09,121.31,121.06,121.31,10437.0,118.868,119.0839,118.8385,119.0839,10437.0
2023-09-01 13:50:00,121.32,121.36,121.26,121.28,12548.0,119.0938,119.133,119.0349,119.0545,12548.0
2023-09-01 14:00:00,121.29,121.4,121.29,121.39,6519.0,119.0643,119.1723,119.0643,119.1625,6519.0
2023-09-01 14:10:00,121.39,121.4,121.21,121.22,13162.0,119.1625,119.1723,118.9858,118.9956,13162.0
2023-09-01 14:20:00,121.22,121.22,121.07,121.14,8967.0,118.9956,118.9956,118.8483,118.9171,8967.0
2023-09-01 14:30:00,121.14,121.22,121.08,121.21,12547.0,118.9171,118.9956,118.8582,118.9858,12547.0
2023-09-01 14:40:00,121.21,121.33,121.2,121.31,9872.0,118.9858,119.1036,118.976,119.0839,9872.0
2023-09-01 14:50:00,121.31,121.45,121.3,121.42,10481.0,119.0839,119.2214,119.0741,119.1919,10481.0
2023-09-01 15:00:00,121.43,121.49,121.36,121.49,12302.0,119.2017,119.2606,119.133,119.2606,12302.0
2023-09-01 15:10:00,121.5,121.6,121.45,121.54,10966.0,119.2705,119.3686,119.2214,119.3097,10966.0
2023-09-01 15:20:00,121.56,121.6,121.49,121.56,13622.0,119.3294,119.3686,119.2606,119.3294,13622.0
2023-09-01 15:30:00,121.57,121.65,121.51,121.57,22610.0,119.3392,119.4177,119.2803,119.3392,22610.0
2023-09-01 15:40:00,121.55,121.63,121.49,121.59,29692.0,119.3195,119.3981,119.2606,119.3588,29692.0
2023-09-01 15:50:00,121.6,121.78,121.56,121.72,139883.0,119.3686,119.5453,119.3294,119.4864,139883.0
2023-09-05 09:30:00,121.32,121.5,120.4,120.88,102572.0,119.0938,119.2705,118.1906,118.6618,102572.0
2023-09-05 09:40:00,120.89,121.15,120.47,120.69,35694.0,118.6716,118.9269,118.2594,118.4753,35694.0
2023-09-05 09:50:00,120.68,121.38,120.57,121.31,25657.0,118.4655,119.1527,118.3575,119.0839,25657.0
2023-09-05 10:00:00,121.31,121.33,120.88,120.98,48304.0,119.0839,119.1036,118.6618,118.76,48304.0
2023-09-05 10:10:00,120.99,121.09,120.9,121.02,27580.0,118.7698,118.868,118.6815,118.7993,27580.0
2023-09-05 10:20:00,121.0,121.13,120.92,120.93,27761.0,118.7796,118.9072,118.7011,118.7109,27761.0
2023-09-05 10:30:00,120.95,121.02,120.81,120.95,25226.0,118.7305,118.7993,118.5931,118.7305,25226.0
2023-09-05 10:40:00,120.96,121.22,120.94,121.2,38232.0,118.7404,118.9956,118.7207,118.976,38232.0
2023-09-05 10:50:00,121.14,121.2,121.04,121.12,32271.0,118.9171,118.976,118.8189,118.8974,32271.0
2023-09-05 11:00:00,121.13,121.5,121.08,121.5,13711.0,118.9072,119.2705,118.8582,119.2705,13711.0
2023-09-05 11:10:00,121.5,121.62,121.46,121.56,14441.0,119.2705,119.3883,119.2312,119.3294,14441.0
2023-09-05 11:20:00,121.56,121.58,121.31,121.31,15480.0,119.3294,119.349,119.0839,119.0839,15480.0
2023-09-05 11:30:00,121.3,121.48,121.29,121.32,18506.0,119.0741,119.2508,119.0643,119.0938,18506.0
2023-09-05 11:40:00,121.32,121.36,121.25,121.35,12011.0,119.0938,119.133,119.025,119.1232,12011.0
2023-09-05 11:50:00,121.35,121.36,121.24,121.31,12643.0,119.1232,119.133,119.0152,119.0839,12643.0
2023-09-05 12:00:00,121.32,121.4,121.25,121.31,11523.0,119.0938,119.1723,119.025,119.0839,11523.0
2023-09-05 12:10:00,121.32,121.38,121.19,121.38,14045.0,119.0938,119.1527,118.9661,119.1527,14045.0
2023-09-05 12:20:00,121.41,121.56,121.28,121.28,10606.0,119.1821,119.3294,119.0545,119.0545,10606.0
2023-09-05 12:30:00,121.29,121.48,121.29,121.43,8510.0,119.0643,119.2508,119.0643,119.2017,8510.0
2023-09-05 12:40:00,121.46,121.51,121.35,121.35,8274.0,119.2312,119.2803,119.1232,119.1232,8274.0
2023-09-05 12:50:00,121.36,121.42,121.33,121.38,11120.0,119.133,119.1919,119.1036,119.1527,11120.0
2023-09-05 13:00:00,121.36,121.37,121.19,121.19,11262.0,119.133,119.1428,118.9661,118.9661,11262.0
2023-09-05 13:10:00,121.19,121.24,121.07,121.11,8436.0,118.9661,119.0152,118.8483,118.8876,8436.0
2023-09-05 13:20:00,121.11,121.17,121.06,121.09,8724.0,118.8876,118.9465,118.8385,118.868,8724.0
2023-09-05 13:30:00,121.08,121.27,121.04,121.24,12121.0,118.8582,119.0447,118.8189,119.0152,12121.0
2023-09-05 13:40:00,121.26,121.32,121.11,121.17,11966.0,119.0349,119.0938,118.8876,118.9465,11966.0
2023-09-05 13:50:00,121.17,121.17,121.04,121.14,9762.0,118.9465,118.9465,118.8189,118.9171,9762.0
2023-09-05 14:00:00,121.15,121.15,121.04,121.07,23376.0,118.9269,118.9269,118.8189,118.8483,23376.0
2023-09-05 14:10:00,121.06,121.19,121.01,121.16,10956.0,118.8385,118.9661,118.7894,118.9367,10956.0
2023-09-05 14:20:00,121.18,121.27,121.09,121.23,10658.0,118.9563,119.0447,118.868,119.0054,10658.0
2023-09-05 14:30:00,121.25,121.25,121.02,121.11,24828.0,119.025,119.025,118.7993,118.8876,24828.0
2023-09-05 14:40:00,121.12,121.18,121.05,121.08,41044.0,118.8974,118.9563,118.8287,118.8582,41044.0
2023-09-05 14:50:00,121.09,121.1,120.96,121.06,24363.0,118.868,118.8778,118.7404,118.8385,24363.0
2023-09-05 15:00:00,121.11,121.11,120.86,120.86,13231.0,118.8876,118.8876,118.6422,118.6422,13231.0
2023-09-05 15:10:00,120.86,120.94,120.78,120.86,11098.0,118.6422,118.7207,118.5637,118.6422,11098.0
2023-09-05 15:20:00,120.86,120.95,120.81,120.83,13692.0,118.6422,118.7305,118.5931,118.6127,13692.0
2023-09-05 15:30:00,120.84,120.99,120.8,120.97,25284.0,118.6226,118.7698,118.5833,118.7502,25284.0
2023-09-05 15:40:00,120.97,121.03,120.77,120.78,25613.0,118.7502,118.8091,118.5538,118.5637,25613.0
2023-09-05 15:50:00,120.79,120.83,120.6,120.62,131138.0,118.5735,118.6127,118.387,118.4066,131138.0
2023-09-06 09:30:00,120.42,120.73,120.17,120.34,27818.0,118.2103,118.5146,117.9649,118.1317,27818.0
2023-09-06 09:40:00,120.5,120.75,120.37,120.37,7834.0,118.2888,118.5342,118.1612,118.1612,7834.0
2023-09-06 09:50:00,120.38,120.5,120.27,120.34,8881.0,118.171,118.2888,118.063,118.1317,8881.0
2023-09-06 10:00:00,120.3,120.3,119.87,119.9,14955.0,118.0925,118.0925,117.6704,117.6998,14955.0
2023-09-06 10:10:00,119.9,120.08,119.67,119.72,44875.0,117.6998,117.8765,117.474,117.5231,44875.0
2023-09-06 10:20:00,119.71,119.8,119.54,119.62,22685.0,117.5133,117.6016,117.3464,117.425,22685.0
2023-09-06 10:30:00,119.59,119.71,119.52,119.56,18471.0,117.3955,117.5133,117.3268,117.3661,18471.0
2023-09-06 10:40:00,119.56,119.63,119.39,119.57,34589.0,117.3661,117.4348,117.1992,117.3759,34589.0
2023-09-06 10:50:00,119.57,119.63,119.49,119.55,20101.0,117.3759,117.4348,117.2973,117.3562,20101.0
2023-09-06 11:00:00,119.55,119.68,119.5,119.5,14334.0,117.3562,117.4839,117.3072,117.3072,14334.0
2023-09-06 11:10:00,119.52,119.66,119.51,119.6,13175.0,117.3268,117.4642,117.317,117.4053,13175.0
2023-09-06 11:20:00,119.62,119.62,119.39,119.58,15404.0,117.425,117.425,117.1992,117.3857,15404.0
2023-09-06 11:30:00,119.58,119.63,119.48,119.63,15449.0,117.3857,117.4348,117.2875,117.4348,15449.0
2023-09-06 11:40:00,119.64,119.72,119.45,119.58,12172.0,117.4446,117.5231,117.2581,117.3857,12172.0
2023-09-06 11:50:00,119.56,119.6,119.39,119.54,22856.0,117.3661,117.4053,117.1992,117.3464,22856.0
2023-09-06 12:00:00,119.53,119.53,119.41,119.44,12138.0,117.3366,117.3366,117.2188,117.2483,12138.0
2023-09-06 12:10:00,119.45,119.54,119.45,119.47,15056.0,117.2581,117.3464,117.2581,117.2777,15056.0
2023-09-06 12:20:00,119.49,119.61,119.47,119.54,25243.0,117.2973,117.4151,117.2777,117.3464,25243.0
2023-09-06 12:30:00,119.5,119.63,119.37,119.48,24614.0,117.3072,117.4348,117.1795,117.2875,24614.0
2023-09-06 12:40:00,119.48,119.55,119.35,119.4,21438.0,117.2875,117.3562,117.1599,117.209,21438.0
2023-09-06 12:50:00,119.39,119.58,119.35,119.58,15660.0,117.1992,117.3857,117.1599,117.3857,15660.0
2023-09-06 13:00:00,119.58,119.74,119.52,119.55,24385.0,117.3857,117.5427,117.3268,117.3562,24385.0
2023-09-06 13:10:00,119.55,119.64,119.49,119.61,13222.0,117.3562,117.4446,117.2973,117.4151,13222.0
2023-09-06 13:20:00,119.62,119.62,119.42,119.43,47973.0,117.425,117.425,117.2286,117.2384,47973.0
2023-09-06 13:30:00,119.44,119.53,119.42,119.52,10454.0,117.2483,117.3366,117.2286,117.3268,10454.0
2023-09-06 13:40:00,119.53,119.55,119.42,119.53,13007.0,117.3366,117.3562,117.2286,117.3366,13007.0
2023-09-06 13:50:00,119.54,119.62,119.42,119.5,24319.0,117.3464,117.425,117.2286,117.3072,24319.0
2023-09-06 14:00:00,119.5,119.6,119.49,119.52,10638.0,117.3072,117.4053,117.2973,117.3268,10638.0
2023-09-06 14:10:00,119.52,119.67,119.45,119.67,11213.0,117.3268,117.474,117.2581,117.474,11213.0
2023-09-06 14:20:00,119.66,119.68,119.55,119.68,12625.0,117.4642,117.4839,117.3562,117.4839,12625.0
2023-09-06 14:30:00,119.69,119.89,119.69,119.87,11203.0,117.4937,117.69,117.4937,117.6704,11203.0
2023-09-06 14:40:00,119.86,119.88,119.74,119.76,14210.0,117.6605,117.6802,117.5427,117.5624,14210.0
2023-09-06 14:50:00,119.76,119.86,119.72,119.75,15618.0,117.5624,117.6605,117.5231,117.5526,15618.0
2023-09-06 15:00:00,119.73,119.75,119.58,119.62,17915.0,117.5329,117.5526,117.3857,117.425,17915.0
2023-09-06 15:10:00,119.63,119.82,119.63,119.77,28192.0,117.4348,117.6213,117.4348,117.5722,28192.0
2023-09-06 15:20:00,119.78,119.84,119.77,119.83,21676.0,117.582,117.6409,117.5722,117.6311,21676.0
2023-09-06 15:30:00,119.81,120.0,119.81,119.96,35028.0,117.6115,117.798,117.6115,117.7587,35028.0
2023-09-06 15:40:00,119.96,120.01,119.91,119.96,35702.0,117.7587,117.8078,117.7096,117.7587,35702.0
2023-09-06 15:50:00,119.99,120.02,119.86,119.96,131941.0,117.7882,117.8176,117.6605,117.7587,131941.0
2023-09-07 09:30:00,120.39,120.67,119.97,120.07,21657.0,118.1808,118.4557,117.7685,117.8667,21657.0
2023-09-07 09:40:00,119.98,119.98,119.57,119.88,11281.0,117.7783,117.7783,117.3759,117.6802,11281.0
2023-09-07 09:50:00,119.89,119.93,119.52,119.61,11594.0,117.69,117.7293,117.3268,117.4151,11594.0
2023-09-07 10:00:00,119.58,119.82,119.5,119.82,20925.0,117.3857,117.6213,117.3072,117.6213,20925.0
2023-09-07 10:10:00,119.79,119.93,119.67,119.92,10127.0,117.5918,117.7293,117.474,117.7194,10127.0
2023-09-07 10:20:00,119.89,119.95,119.57,119.66,22207.0,117.69,117.7489,117.3759,117.4642,22207.0
2023-09-07 10:30:00,119.6,119.75,119.47,119.71,8404.0,117.4053,117.5526,117.2777,117.5133,8404.0
2023-09-07 10:40:00,119.72,119.78,119.62,119.69,16563.0,117.5231,117.582,117.425,117.4937,16563.0
2023-09-07 10:50:00,119.68,119.84,119.67,119.72,15779.0,117.4839,117.6409,117.474,117.5231,15779.0
2023-09-07 11:00:00,119.74,119.8,119.5,119.59,12112.0,117.5427,117.6016,117.3072,117.3955,12112.0
2023-09-07 11:10:00,119.57,119.73,119.55,119.64,9807.0,117.3759,117.5329,117.3562,117.4446,9807.0
2023-09-07 11:20:00,119.65,119.73,119.55,119.63,12221.0,117.4544,117.5329,117.3562,117.4348,12221.0
2023-09-07 11:30:00,119.61,119.75,119.54,119.61,21045.0,117.4151,117.5526,117.3464,117.4151,21045.0
2023-09-07 11:40:00,119.6,119.67,119.5,119.64,9650.0,117.4053,117.474,117.3072,117.4446,9650.0
2023-09-07 11:50:00,119.66,119.67,119.56,119.63,7030.0,117.4642,117.474,117.3661,117.4348,7030.0
2023-09-07 12:00:00,119.64,119.72,119.63,119.71,9652.0,117.4446,117.5231,117.4348,117.5133,9652.0
2023-09-07 12:10:00,119.71,119.92,119.7,119.92,21487.0,117.5133,117.7194,117.5035,117.7194,21487.0
2023-09-07 12:20:00,119.88,120.04,119.82,119.91,6659.0,117.6802,117.8372,117.6213,117.7096,6659.0
2023-09-07 12:30:00,119.94,119.96,119.72,119.72,6741.0,117.7391,117.7587,117.5231,117.5231,6741.0
2023-09-07 12:40:00,119.72,119.72,119.54,119.62,10975.0,117.5231,117.5231,117.3464,117.425,10975.0
2023-09-07 12:50:00,119.61,119.62,119.48,119.62,8803.0,117.4151,117.425,117.2875,117.425,8803.0
2023-09-07 13:00:00,119.63,119.72,119.53,119.59,8117.0,117.4348,117.5231,117.3366,117.3955,8117.0
2023-09-07 13:10:00,119.6,119.64,119.54,119.6,6316.0,117.4053,117.4446,117.3464,117.4053,6316.0
2023-09-07 13:20:00,119.6,119.66,119.49,119.53,7359.0,117.4053,117.4642,117.2973,117.3366,7359.0
2023-09-07 13:30:00,119.53,119.66,119.41,119.66,11825.0,117.3366,117.4642,117.2188,117.4642,11825.0
2023-09-07 13:40:00,119.64,119.78,119.64,119.66,8476.0,117.4446,117.582,117.4446,117.4642,8476.0
2023-09-07 13:50:00,119.65,119.67,119.51,119.54,13468.0,117.4544,117.474,117.317,117.3464,13468.0
2023-09-07 14:00:00,119.54,119.63,119.51,119.53,8099.0,117.3464,117.4348,117.317,117.3366,8099.0
2023-09-07 14:10:00,119.54,119.6,119.41,119.43,10463.0,117.3464,117.4053,117.2188,117.2384,10463.0
2023-09-07 14:20:00,119.43,119.56,119.38,119.47,13990.0,117.2384,117.3661,117.1894,117.2777,13990.0
2023-09-07 14:30:00,119.47,119.54,119.36,119.36,8654.0,117.2777,117.3464,117.1697,117.1697,8654.0
2023-09-07 14:40:00,119.36,119.44,119.3,119.4,12397.0,117.1697,117.2483,117.1108,117.209,12397.0
2023-09-07 14:50:00,119.4,119.57,119.34,119.51,17013.0,117.209,117.3759,117.1501,117.317,17013.0
2023-09-07 15:00:00,119.52,119.68,119.52,119.67,10501.0,117.3268,117.4839,117.3268,117.474,10501.0
2023-09-07 15:10:00,119.68,119.75,119.61,119.61,12442.0,117.4839,117.5526,117.4151,117.4151,12442.0
2023-09-07 15:20:00,119.61,119.63,119.51,119.58,13105.0,117.4151,117.4348,117.317,117.3857,13105.0
2023-09-07 15:30:00,119.58,119.63,119.35,119.36,17589.0,117.3857,117.4348,117.1599,117.1697,17589.0
2023-09-07 15:40:00,119.36,119.51,119.33,119.46,35742.0,117.1697,117.317,117.1403,117.2679,35742.0
2023-09-07 15:50:00,119.47,119.54,119.23,119.39,131242.0,117.2777,117.3464,117.0421,117.1992,131242.0
2023-09-08 09:30:00,119.36,120.03,119.18,119.44,34818.0,117.1697,117.8274,116.993,117.2483,34818.0
2023-09-08 09:40:00,119.63,119.7,119.45,119.57,8024.0,117.4348,117.5035,117.2581,117.3759,8024.0
2023-09-08 09:50:00,119.56,119.58,119.21,119.26,9542.0,117.3661,117.3857,117.0225,117.0716,9542.0
2023-09-08 10:00:00,119.26,119.47,119.26,119.31,12522.0,117.0716,117.2777,117.0716,117.1206,12522.0
2023-09-08 10:10:00,119.29,119.62,119.26,119.55,10678.0,117.101,117.425,117.0716,117.3562,10678.0
2023-09-08 10:20:00,119.54,119.8,119.54,119.74,11188.0,117.3464,117.6016,117.3464,117.5427,11188.0
2023-09-08 10:30:00,119.77,119.77,119.54,119.63,12086.0,117.5722,117.5722,117.3464,117.4348,12086.0
2023-09-08 10:40:00,119.68,119.68,119.44,119.55,7738.0,117.4839,117.4839,117.2483,117.3562,7738.0
2023-09-08 10:50:00,119.55,119.58,119.4,119.5,8661.0,117.3562,117.3857,117.209,117.3072,8661.0
2023-09-08 11:00:00,119.49,119.63,119.44,119.52,11829.0,117.2973,117.4348,117.2483,117.3268,11829.0
2023-09-08 11:10:00,119.52,119.68,119.5,119.56,6581.0,117.3268,117.4839,117.3072,117.3661,6581.0
2023-09-08 11:20:00,119.54,119.61,119.4,119.59,8414.0,117.3464,117.4151,117.209,117.3955,8414.0
2023-09-08 11:30:00,119.62,119.83,119.62,119.65,44013.0,117.425,117.6311,117.425,117.4544,44013.0
2023-09-08 11:40:00,119.63,119.74,119.53,119.7,7462.0,117.4348,117.5427,117.3366,117.5035,7462.0
2023-09-08 11:50:00,119.69,119.75,119.63,119.66,8189.0,117.4937,117.5526,117.4348,117.4642,8189.0
2023-09-08 12:00:00,119.67,119.7,119.59,119.67,5196.0,117.474,117.5035,117.3955,117.474,5196.0
2023-09-08 12:10:00,119.67,119.77,119.67,119.71,8944.0,117.474,117.5722,117.474,117.5133,8944.0
2023-09-08 12:20:00,119.7,119.82,119.69,119.79,5383.0,117.5035,117.6213,117.4937,117.5918,5383.0
2023-09-08 12:30:00,119.79,119.82,119.67,119.75,6829.0,117.5918,117.6213,117.474,117.5526,6829.0
2023-09-08 12:40:00,119.74,119.87,119.68,119.71,7346.0,117.5427,117.6704,117.4839,117.5133,7346.0
2023-09-08 12:50:00,119.7,119.77,119.66,119.72,6587.0,117.5035,117.5722,117.4642,117.5231,6587.0
2023-09-08 13:00:00,119.76,119.76,119.5,119.62,17951.0,117.5624,117.5624,117.3072,117.425,17951.0
2023-09-08 13:10:00,119.62,119.67,119.61,119.63,5968.0,117.425,117.474,117.4151,117.4348,5968.0
2023-09-08 13:20:00,119.66,119.68,119.59,119.62,6000.0,117.4642,117.4839,117.3955,117.425,6000.0
2023-09-08 13:30:00,119.63,119.64,119.52,119.54,7915.0,117.4348,117.4446,117.3268,117.3464,7915.0
2023-09-08 13:40:00,119.54,119.63,119.51,119.52,7288.0,117.3464,117.4348,117.317,117.3268,7288.0
2023-09-08 13:50:00,119.53,119.54,119.38,119.51,7175.0,117.3366,117.3464,117.1894,117.317,7175.0
2023-09-08 14:00:00,119.49,119.53,119.39,119.4,6488.0,117.2973,117.3366,117.1992,117.209,6488.0
2023-09-08 14:10:00,119.39,119.41,119.21,119.22,7284.0,117.1992,117.2188,117.0225,117.0323,7284.0
2023-09-08 14:20:00,119.19,119.29,119.1,119.29,6819.0,117.0028,117.101,116.9145,117.101,6819.0
2023-09-08 14:30:00,119.27,119.34,119.21,119.23,13848.0,117.0814,117.1501,117.0225,117.0421,13848.0
2023-09-08 14:40:00,119.25,119.33,119.23,119.24,8218.0,117.0617,117.1403,117.0421,117.0519,8218.0
2023-09-08 14:50:00,119.27,119.38,119.25,119.27,8648.0,117.0814,117.1894,117.0617,117.0814,8648.0
2023-09-08 15:00:00,119.29,119.35,119.22,119.32,8987.0,117.101,117.1599,117.0323,117.1305,8987.0
2023-09-08 15:10:00,119.33,119.34,119.24,119.29,9291.0,117.1403,117.1501,117.0519,117.101,9291.0
2023-09-08 15:20:00,119.29,119.38,119.24,119.32,10960.0,117.101,117.1894,117.0519,117.1305,10960.0
2023-09-08 15:30:00,119.34,119.44,119.25,119.44,17637.0,117.1501,117.2483,117.0617,117.2483,17637.0
2023-09-08 15:40:00,119.46,119.48,119.36,119.36,20409.0,117.2679,117.2875,117.1697,117.1697,20409.0
2023-09-08 15:50:00,119.37,119.43,119.24,119.36,91703.0,117.1795,117.2384,117.0519,117.1697,91703.0
2023-09-11 09:30:00,120.03,120.03,119.59,119.93,28665.0,117.8274,117.8274,117.3955,117.7293,28665.0
2023-09-11 09:40:00,119.88,119.97,119.75,119.77,11688.0,117.6802,117.7685,117.5526,117.5722,11688.0
2023-09-11 09:50:00,119.81,119.81,119.43,119.49,11004.0,117.6115,117.6115,117.2384,117.2973,11004.0
2023-09-11 10:00:00,119.5,119.71,119.5,119.56,14694.0,117.3072,117.5133,117.3072,117.3661,14694.0
2023-09-11 10:10:00,119.55,119.82,119.55,119.76,23242.0,117.3562,117.6213,117.3562,117.5624,23242.0
2023-09-11 10:20:00,119.77,119.91,119.73,119.84,10626.0,117.5722,117.7096,117.5329,117.6409,10626.0
2023-09-11 10:30:00,119.79,119.79,119.64,119.69,5722.0,117.5918,117.5918,117.4446,117.4937,5722.0
2023-09-11 10:40:00,119.69,119.8,119.65,119.65,8726.0,117.4937,117.6016,117.4544,117.4544,8726.0
2023-09-11 10:50:00,119.67,119.77,119.5,119.57,7685.0,117.474,117.5722,117.3072,117.3759,7685.0
2023-09-11 11:00:00,119.56,119.56,119.33,119.38,8418.0,117.3661,117.3661,117.1403,117.1894,8418.0
2023-09-11 11:10:00,119.32,119.39,119.31,119.36,8254.0,117.1305,117.1992,117.1206,117.1697,8254.0
2023-09-11 11:20:00,119.34,119.45,119.26,119.35,13280.0,117.1501,117.2581,117.0716,117.1599,13280.0
2023-09-11 11:30:00,119.35,119.39,119.24,119.29,13245.0,117.1599,117.1992,117.0519,117.101,13245.0
2023-09-11 11:40:00,119.29,119.31,119.12,119.15,14564.0,117.101,117.1206,116.9341,116.9636,14564.0
2023-09-11 11:50:00,119.15,119.18,119.08,119.1,14455.0,116.9636,116.993,116.8949,116.9145,14455.0
2023-09-11 12:00:00,119.11,119.3,119.1,119.23,10474.0,116.9243,117.1108,116.9145,117.0421,10474.0
2023-09-11 12:10:00,119.21,119.43,119.21,119.27,6727.0,117.0225,117.2384,117.0225,117.0814,6727.0
2023-09-11 12:20:00,119.25,119.47,119.23,119.38,8393.0,117.0617,117.2777,117.0421,117.1894,8393.0
2023-09-11 12:30:00,119.37,119.39,119.33,119.34,7984.0,117.1795,117.1992,117.1403,117.1501,7984.0
2023-09-11 12:40:00,119.31,119.43,119.27,119.36,11235.0,117.1206,117.2384,117.0814,117.1697,11235.0
2023-09-11 12:50:00,119.36,119.39,119.22,119.25,10764.0,117.1697,117.1992,117.0323,117.0617,10764.0
2023-09-11 13:00:00,119.24,119.26,119.05,119.05,14747.0,117.0519,117.0716,116.8654,116.8654,14747.0
2023-09-11 13:10:00,119.08,119.15,119.04,119.08,14717.0,116.8949,116.9636,116.8556,116.8949,14717.0
2023-09-11 13:20:00,119.1,119.18,119.07,119.15,23678.0,116.9145,116.993,116.885,116.9636,23678.0
2023-09-11 13:30:00,119.15,119.25,119.1,119.16,18304.0,116.9636,117.0617,116.9145,116.9734,18304.0
2023-09-11 13:40:00,119.16,119.22,119.1,119.11,14769.0,116.9734,117.0323,116.9145,116.9243,14769.0
2023-09-11 13:50:00,119.11,119.19,119.07,119.13,10240.0,116.9243,117.0028,116.885,116.9439,10240.0
2023-09-11 14:00:00,119.14,119.15,118.99,119.02,10109.0,116.9538,116.9636,116.8065,116.836,10109.0
2023-09-11 14:10:00,118.99,119.06,118.91,118.97,15062.0,116.8065,116.8752,116.728,116.7869,15062.0
2023-09-11 14:20:00,118.93,118.97,118.84,118.94,13031.0,116.7476,116.7869,116.6593,116.7574,13031.0
2023-09-11 14:30:00,118.93,118.93,118.64,118.7,22819.0,116.7476,116.7476,116.4629,116.5218,22819.0
2023-09-11 14:40:00,118.69,118.72,118.6,118.68,21361.0,116.512,116.5415,116.4237,116.5022,21361.0
2023-09-11 14:50:00,118.69,118.7,118.34,118.39,22447.0,116.512,116.5218,116.1684,116.2175,22447.0
2023-09-11 15:00:00,118.4,118.59,118.23,118.53,38029.0,116.2273,116.4139,116.0605,116.355,38029.0
2023-09-11 15:10:00,118.52,118.61,118.48,118.57,17067.0,116.3451,116.4335,116.3059,116.3942,17067.0
2023-09-11 15:20:00,118.57,118.77,118.56,118.67,25362.0,116.3942,116.5905,116.3844,116.4924,25362.0
2023-09-11 15:30:00,118.65,118.74,118.64,118.71,29965.0,116.4728,116.5611,116.4629,116.5316,29965.0
2023-09-11 15:40:00,118.7,118.71,118.32,118.36,54704.0,116.5218,116.5316,116.1488,116.1881,54704.0
2023-09-11 15:50:00,118.34,118.43,118.22,118.39,234875.0,116.1684,116.2568,116.0506,116.2175,234875.0
2023-09-12 09:30:00,119.1,119.47,118.81,118.87,69040.0,116.9145,117.2777,116.6298,116.6887,69040.0
2023-09-12 09:40:00,118.96,119.16,118.69,118.82,24577.0,116.7771,116.9734,116.512,116.6396,24577.0
2023-09-12 09:50:00,118.79,118.95,118.78,118.88,11089.0,116.6102,116.7672,116.6004,116.6985,11089.0
2023-09-12 10:00:00,118.89,119.17,118.85,119.03,40355.0,116.7083,116.9832,116.6691,116.8458,40355.0
2023-09-12 10:10:00,119.07,119.2,118.9,118.91,10197.0,116.885,117.0127,116.7182,116.728,10197.0
2023-09-12 10:20:00,118.91,119.04,118.89,118.97,16937.0,116.728,116.8556,116.7083,116.7869,16937.0
2023-09-12 10:30:00,118.94,118.94,118.66,118.67,11931.0,116.7574,116.7574,116.4826,116.4924,11931.0
2023-09-12 10:40:00,118.69,118.76,118.62,118.73,11483.0,116.512,116.5807,116.4433,116.5513,11483.0
2023-09-12 10:50:00,118.72,118.8,118.69,118.72,11845.0,116.5415,116.62,116.512,116.5415,11845.0
2023-09-12 11:00:00,118.72,118.91,118.67,118.87,15778.0,116.5415,116.728,116.4924,116.6887,15778.0
2023-09-12 11:10:00,118.86,118.88,118.64,118.65,13834.0,116.6789,116.6985,116.4629,116.4728,13834.0
2023-09-12 11:20:00,118.64,118.85,118.63,118.83,5581.0,116.4629,116.6691,116.4531,116.6494,5581.0
2023-09-12 11:30:00,118.85,118.86,118.74,118.75,6597.0,116.6691,116.6789,116.5611,116.5709,6597.0
2023-09-12 11:40:00,118.75,118.76,118.55,118.59,10097.0,116.5709,116.5807,116.3746,116.4139,10097.0
2023-09-12 11:50:00,118.6,118.69,118.58,118.59,7639.0,116.4237,116.512,116.404,116.4139,7639.0
2023-09-12 12:00:00,118.6,118.67,118.57,118.66,5473.0,116.4237,116.4924,116.3942,116.4826,5473.0
2023-09-12 12:10:00,118.64,118.83,118.64,118.79,8999.0,116.4629,116.6494,116.4629,116.6102,8999.0
2023-09-12 12:20:00,118.76,118.83,118.64,118.78,10615.0,116.5807,116.6494,116.4629,116.6004,10615.0
2023-09-12 12:30:00,118.76,118.76,118.63,118.66,4251.0,116.5807,116.5807,116.4531,116.4826,4251.0
2023-09-12 12:40:00,118.71,118.75,118.65,118.74,9730.0,116.5316,116.5709,116.4728,116.5611,9730.0
2023-09-12 12:50:00,118.74,118.82,118.72,118.8,9800.0,116.5611,116.6396,116.5415,116.62,9800.0
2023-09-12 13:00:00,118.79,118.84,118.73,118.84,8327.0,116.6102,116.6593,116.5513,116.6593,8327.0
2023-09-12 13:10:00,118.86,118.95,118.85,118.85,8937.0,116.6789,116.7672,116.6691,116.6691,8937.0
2023-09-12 13:20:00,118.86,118.91,118.77,118.82,7682.0,116.6789,116.728,116.5905,116.6396,7682.0
2023-09-12 13:30:00,118.81,118.87,118.78,118.81,4451.0,116.6298,116.6887,116.6004,116.6298,4451.0
2023-09-12 13:40:00,118.83,118.85,118.61,118.68,10585.0,116.6494,116.6691,116.4335,116.5022,10585.0
2023-09-12 13:50:00,118.65,118.77,118.65,118.73,16188.0,116.4728,116.5905,116.4728,116.5513,16188.0
2023-09-12 14:00:00,118.72,118.77,118.69,118.75,17243.0,116.5415,116.5905,116.512,116.5709,17243.0
2023-09-12 14:10:00,118.76,118.83,118.61,118.64,12708.0,116.5807,116.6494,116.4335,116.4629,12708.0
2023-09-12 14:20:00,118.63,118.63,118.53,118.54,5872.0,116.4531,116.4531,116.355,116.3648,5872.0
2023-09-12 14:30:00,118.51,118.61,118.49,118.6,9516.0,116.3353,116.4335,116.3157,116.4237,9516.0
2023-09-12 14:40:00,118.63,118.63,118.53,118.53,9380.0,116.4531,116.4531,116.355,116.355,9380.0
2023-09-12 14:50:00,118.52,118.53,118.41,118.45,10634.0,116.3451,116.355,116.2372,116.2764,10634.0
2023-09-12 15:00:00,118.45,118.48,118.4,118.44,12555.0,116.2764,116.3059,116.2273,116.2666,12555.0
2023-09-12 15:10:00,118.44,118.48,118.38,118.41,11272.0,116.2666,116.3059,116.2077,116.2372,11272.0
2023-09-12 15:20:00,118.42,118.46,118.33,118.35,14025.0,116.247,116.2862,116.1586,116.1783,14025.0
2023-09-12 15:30:00,118.37,118.48,118.34,118.36,26056.0,116.1979,116.3059,116.1684,116.1881,26056.0
2023-09-12 15:40:00,118.37,118.4,118.2,118.29,26675.0,116.1979,116.2273,116.031,116.1194,26675.0
2023-09-12 15:50:00,118.32,118.49,118.26,118.37,115805.0,116.1488,116.3157,116.0899,116.1979,115805.0
2023-09-13 09:30:00,118.38,118.51,117.87,118.0,40281.0,116.2077,116.3353,115.7071,115.8347,40281.0
2023-09-13 09:40:00,118.01,118.13,117.82,117.95,28491.0,115.8445,115.9623,115.658,115.7856,28491.0
2023-09-13 09:50:00,117.96,118.09,117.93,117.97,36158.0,115.7954,115.923,115.766,115.8052,36158.0
2023-09-13 10:00:00,117.97,118.01,117.73,117.73,23547.0,115.8052,115.8445,115.5696,115.5696,23547.0
2023-09-13 10:10:00,117.77,117.83,117.54,117.61,10171.0,115.6089,115.6678,115.3831,115.4518,10171.0
2023-09-13 10:20:00,117.63,117.73,117.54,117.65,9076.0,115.4715,115.5696,115.3831,115.4911,9076.0
2023-09-13 10:30:00,117.63,117.89,117.63,117.85,12997.0,115.4715,115.7267,115.4715,115.6874,12997.0
2023-09-13 10:40:00,117.86,117.9,117.74,117.8,17257.0,115.6972,115.7365,115.5794,115.6383,17257.0
2023-09-13 10:50:00,117.8,117.88,117.77,117.87,13946.0,115.6383,115.7169,115.6089,115.7071,13946.0
2023-09-13 11:00:00,117.87,118.37,117.87,118.16,12322.0,115.7071,116.1979,115.7071,115.9917,12322.0
2023-09-13 11:10:00,118.19,118.25,118.05,118.05,13762.0,116.0212,116.0801,115.8838,115.8838,13762.0
2023-09-13 11:20:00,118.06,118.18,118.02,118.06,10229.0,115.8936,116.0114,115.8543,115.8936,10229.0
2023-09-13 11:30:00,118.09,118.17,117.95,117.97,8158.0,115.923,116.0016,115.7856,115.8052,8158.0
2023-09-13 11:40:00,118.0,118.07,117.88,117.92,15956.0,115.8347,115.9034,115.7169,115.7561,15956.0
2023-09-13 11:50:00,117.92,117.92,117.77,117.91,10359.0,115.7561,115.7561,115.6089,115.7463,10359.0
2023-09-13 12:00:00,117.91,117.91,117.75,117.76,14327.0,115.7463,115.7463,115.5893,115.5991,14327.0
2023-09-13 12:10:00,117.74,117.74,117.57,117.68,27701.0,115.5794,115.5794,115.4126,115.5206,27701.0
2023-09-13 12:20:00,117.68,117.76,117.64,117.71,14766.0,115.5206,115.5991,115.4813,115.55,14766.0
2023-09-13 12:30:00,117.71,117.86,117.66,117.67,26617.0,115.55,115.6972,115.5009,115.5107,26617.0
2023-09-13 12:40:00,117.66,117.71,117.56,117.67,10491.0,115.5009,115.55,115.4028,115.5107,10491.0
2023-09-13 12:50:00,117.65,117.66,117.56,117.62,13284.0,115.4911,115.5009,115.4028,115.4617,13284.0
2023-09-13 13:00:00,117.62,117.82,117.61,117.71,10813.0,115.4617,115.658,115.4518,115.55,10813.0
2023-09-13 13:10:00,117.72,117.85,117.72,117.75,11549.0,115.5598,115.6874,115.5598,115.5893,11549.0
2023-09-13 13:20:00,117.76,117.77,117.61,117.64,16538.0,115.5991,115.6089,115.4518,115.4813,16538.0
2023-09-13 13:30:00,117.65,117.85,117.62,117.83,11719.0,115.4911,115.6874,115.4617,115.6678,11719.0
2023-09-13 13:40:00,117.81,117.84,117.69,117.72,8844.0,115.6482,115.6776,115.5304,115.5598,8844.0
2023-09-13 13:50:00,117.71,117.74,117.62,117.65,13979.0,115.55,115.5794,115.4617,115.4911,13979.0
2023-09-13 14:00:00,117.65,117.69,117.5,117.53,12209.0,115.4911,115.5304,115.3439,115.3733,12209.0
2023-09-13 14:10:00,117.54,117.55,117.47,117.54,12812.0,115.3831,115.3929,115.3144,115.3831,12812.0
2023-09-13 14:20:00,117.55,117.57,117.5,117.54,11909.0,115.3929,115.4126,115.3439,115.3831,11909.0
2023-09-13 14:30:00,117.52,117.54,117.4,117.45,12164.0,115.3635,115.3831,115.2457,115.2948,12164.0
2023-09-13 14:40:00,117.45,117.5,117.2,117.27,20270.0,115.2948,115.3439,115.0494,115.1181,20270.0
2023-09-13 14:50:00,117.26,117.35,117.13,117.2,23958.0,115.1083,115.1966,114.9806,115.0494,23958.0
2023-09-13 15:00:00,117.19,117.2,116.94,117.09,36816.0,115.0395,115.0494,114.7941,114.9414,36816.0
2023-09-13 15:10:00,117.1,117.22,116.86,116.99,48025.0,114.9512,115.069,114.7156,114.8432,48025.0
2023-09-13 15:20:00,116.98,116.98,116.81,116.86,36478.0,114.8334,114.8334,114.6665,114.7156,36478.0
2023-09-13 15:30:00,116.85,117.06,116.84,116.85,69694.0,114.7058,114.9119,114.696,114.7058,69694.0
2023-09-13 15:40:00,116.87,116.92,116.78,116.78,66346.0,114.7254,114.7745,114.6371,114.6371,66346.0
2023-09-13 15:50:00,116.76,116.89,116.67,116.82,252354.0,114.6174,114.745,114.5291,114.6763,252354.0
2023-09-14 09:30:00,116.99,117.11,116.83,116.92,28844.0,114.8432,114.961,114.6861,114.7745,28844.0
2023-09-14 09:40:00,116.9,117.46,116.9,117.3,33871.0,114.7549,115.3046,114.7549,115.1475,33871.0
2023-09-14 09:50:00,117.3,117.33,117.16,117.26,11010.0,115.1475,115.177,115.0101,115.1083,11010.0
2023-09-14 10:00:00,117.29,117.29,117.09,117.29,15769.0,115.1377,115.1377,114.9414,115.1377,15769.0
2023-09-14 10:10:00,117.28,117.44,117.25,117.28,14444.0,115.1279,115.285,115.0984,115.1279,14444.0
2023-09-14 10:20:00,117.31,117.47,117.26,117.45,16874.0,115.1573,115.3144,115.1083,115.2948,16874.0
2023-09-14 10:30:00,117.47,117.91,117.36,117.8,42842.0,115.3144,115.7463,115.2064,115.6383,42842.0
2023-09-14 10:40:00,117.84,118.05,117.84,117.96,18492.0,115.6776,115.8838,115.6776,115.7954,18492.0
2023-09-14 10:50:00,118.0,118.2,117.85,117.86,21626.0,115.8347,116.031,115.6874,115.6972,21626.0
2023-09-14 11:00:00,117.86,117.91,117.73,117.73,15564.0,115.6972,115.7463,115.5696,115.5696,15564.0
2023-09-14 11:10:00,117.73,117.81,117.68,117.68,23621.0,115.5696,115.6482,115.5206,115.5206,23621.0
2023-09-14 11:20:00,117.7,117.7,117.57,117.6,9351.0,115.5402,115.5402,115.4126,115.442,9351.0
2023-09-14 11:30:00,117.62,117.63,117.55,117.61,8596.0,115.4617,115.4715,115.3929,115.4518,8596.0
2023-09-14 11:40:00,117.61,117.68,117.54,117.68,10630.0,115.4518,115.5206,115.3831,115.5206,10630.0
2023-09-14 11:50:00,117.66,117.87,117.63,117.73,16820.0,115.5009,115.7071,115.4715,115.5696,16820.0
2023-09-14 12:00:00,117.74,117.75,117.59,117.62,15220.0,115.5794,115.5893,115.4322,115.4617,15220.0
2023-09-14 12:10:00,117.63,117.79,117.62,117.78,19160.0,115.4715,115.6285,115.4617,115.6187,19160.0
2023-09-14 12:20:00,117.79,117.81,117.68,117.71,13077.0,115.6285,115.6482,115.5206,115.55,13077.0
2023-09-14 12:30:00,117.72,117.93,117.72,117.9,24865.0,115.5598,115.766,115.5598,115.7365,24865.0
2023-09-14 12:40:00,117.9,117.99,117.89,117.92,27650.0,115.7365,115.8249,115.7267,115.7561,27650.0
2023-09-14 12:50:00,117.91,118.01,117.9,117.98,42007.0,115.7463,115.8445,115.7365,115.815,42007.0
2023-09-14 13:00:00,117.96,117.98,117.86,117.91,13039.0,115.7954,115.815,115.6972,115.7463,13039.0
2023-09-14 13:10:00,117.92,117.94,117.79,117.79,23535.0,115.7561,115.7758,115.6285,115.6285,23535.0
2023-09-14 13:20:00,117.81,117.92,117.75,117.91,12449.0,115.6482,115.7561,115.5893,115.7463,12449.0
2023-09-14 13:30:00,117.93,118.0,117.89,117.92,7201.0,115.766,115.8347,115.7267,115.7561,7201.0
2023-09-14 13:40:00,117.99,117.99,117.83,117.89,13603.0,115.8249,115.8249,115.6678,115.7267,13603.0
2023-09-14 13:50:00,117.89,117.9,117.77,117.84,15419.0,115.7267,115.7365,115.6089,115.6776,15419.0
2023-09-14 14:00:00,117.87,117.87,117.67,117.67,14395.0,115.7071,115.7071,115.5107,115.5107,14395.0
2023-09-14 14:10:00,117.68,117.71,117.54,117.55,17799.0,115.5206,115.55,115.3831,115.3929,17799.0
2023-09-14 14:20:00,117.55,117.56,117.38,117.39,18822.0,115.3929,115.4028,115.2261,115.2359,18822.0
2023-09-14 14:30:00,117.38,117.4,117.25,117.3,31902.0,115.2261,115.2457,115.0984,115.1475,31902.0
2023-09-14 14:40:00,117.29,117.42,117.29,117.39,21639.0,115.1377,115.2653,115.1377,115.2359,21639.0
2023-09-14 14:50:00,117.38,117.4,117.32,117.35,18068.0,115.2261,115.2457,115.1672,115.1966,18068.0
2023-09-14 15:00:00,117.35,117.53,117.33,117.53,40651.0,115.1966,115.3733,115.177,115.3733,40651.0
2023-09-14 15:10:00,117.53,117.54,117.43,117.48,49857.0,115.3733,115.3831,115.2751,115.3242,49857.0
2023-09-14 15:20:00,117.46,117.55,117.29,117.3,45809.0,115.3046,115.3929,115.1377,115.1475,45809.0
2023-09-14 15:30:00,117.29,117.47,117.29,117.38,41674.0,115.1377,115.3144,115.1377,115.2261,41674.0
2023-09-14 15:40:00,117.39,117.68,117.39,117.67,48694.0,115.2359,115.5206,115.2359,115.5107,48694.0
2023-09-14 15:50:00,117.68,117.88,117.68,117.74,162493.0,115.5206,115.7169,115.5206,115.5794,162493.0
2023-09-15 09:30:00,117.92,118.14,117.47,117.9,472183.0,115.7561,115.9721,115.3144,115.7365,472183.0
2023-09-15 09:40:00,117.88,117.94,117.35,117.53,16792.0,115.7169,115.7758,115.1966,115.3733,16792.0
2023-09-15 09:50:00,117.52,117.68,117.39,117.56,11801.0,115.3635,115.5206,115.2359,115.4028,11801.0
2023-09-15 10:00:00,117.6,117.75,117.22,117.28,17536.0,115.442,115.5893,115.069,115.1279,17536.0
2023-09-15 10:10:00,117.26,117.58,117.21,117.46,12441.0,115.1083,115.4224,115.0592,115.3046,12441.0
2023-09-15 10:20:00,117.44,117.5,117.32,117.32,7195.0,115.285,115.3439,115.1672,115.1672,7195.0
2023-09-15 10:30:00,117.37,117.45,117.25,117.25,9526.0,115.2162,115.2948,115.0984,115.0984,9526.0
2023-09-15 10:40:00,117.27,117.34,117.16,117.34,12840.0,115.1181,115.1868,115.0101,115.1868,12840.0
2023-09-15 10:50:00,117.41,117.42,117.22,117.25,33484.0,115.2555,115.2653,115.069,115.0984,33484.0
2023-09-15 11:00:00,117.28,117.52,117.25,117.39,11797.0,115.1279,115.3635,115.0984,115.2359,11797.0
2023-09-15 11:10:00,117.4,117.43,117.3,117.36,63334.0,115.2457,115.2751,115.1475,115.2064,63334.0
2023-09-15 11:20:00,117.33,117.39,117.3,117.35,12198.0,115.177,115.2359,115.1475,115.1966,12198.0
2023-09-15 11:30:00,117.35,117.45,117.32,117.39,31779.0,115.1966,115.2948,115.1672,115.2359,31779.0
2023-09-15 11:40:00,117.4,117.56,117.4,117.56,22045.0,115.2457,115.4028,115.2457,115.4028,22045.0
2023-09-15 11:50:00,117.54,117.73,117.39,117.68,24704.0,115.3831,115.5696,115.2359,115.5206,24704.0
2023-09-15 12:00:00,117.68,117.75,117.58,117.75,25376.0,115.5206,115.5893,115.4224,115.5893,25376.0
2023-09-15 12:10:00,117.73,117.8,117.66,117.78,13168.0,115.5696,115.6383,115.5009,115.6187,13168.0
2023-09-15 12:20:00,117.8,117.84,117.71,117.76,11899.0,115.6383,115.6776,115.55,115.5991,11899.0
2023-09-15 12:30:00,117.75,117.9,117.75,117.9,5598.0,115.5893,115.7365,115.5893,115.7365,5598.0
2023-09-15 12:40:00,117.92,118.02,117.8,117.99,18105.0,115.7561,115.8543,115.6383,115.8249,18105.0
2023-09-15 12:50:00,118.0,118.01,117.89,117.94,7728.0,115.8347,115.8445,115.7267,115.7758,7728.0
2023-09-15 13:00:00,117.94,117.94,117.65,117.65,9980.0,115.7758,115.7758,115.4911,115.4911,9980.0
2023-09-15 13:10:00,117.68,117.72,117.57,117.68,10656.0,115.5206,115.5598,115.4126,115.5206,10656.0
2023-09-15 13:20:00,117.7,117.84,117.62,117.79,15726.0,115.5402,115.6776,115.4617,115.6285,15726.0
2023-09-15 13:30:00,117.81,118.03,117.72,118.01,21363.0,115.6482,115.8641,115.5598,115.8445,21363.0
2023-09-15 13:40:00,118.03,118.08,117.97,118.07,14688.0,115.8641,115.9132,115.8052,115.9034,14688.0
2023-09-15 13:50:00,118.07,118.16,118.0,118.14,21549.0,115.9034,115.9917,115.8347,115.9721,21549.0
2023-09-15 14:00:00,118.14,118.19,118.02,118.02,17141.0,115.9721,116.0212,115.8543,115.8543,17141.0
2023-09-15 14:10:00,118.02,118.12,117.91,117.91,36992.0,115.8543,115.9525,115.7463,115.7463,36992.0
2023-09-15 14:20:00,117.94,117.96,117.87,117.94,17434.0,115.7758,115.7954,115.7071,115.7758,17434.0
2023-09-15 14:30:00,117.94,118.11,117.87,118.08,33926.0,115.7758,115.9427,115.7071,115.9132,33926.0
2023-09-15 14:40:00,118.12,118.18,118.07,118.15,15505.0,115.9525,116.0114,115.9034,115.9819,15505.0
2023-09-15 14:50:00,118.16,118.29,118.13,118.29,26482.0,115.9917,116.1194,115.9623,116.1194,26482.0
2023-09-15 15:00:00,118.28,118.32,118.16,118.24,62561.0,116.1095,116.1488,115.9917,116.0703,62561.0
2023-09-15 15:10:00,118.27,118.37,118.27,118.3,25177.0,116.0997,116.1979,116.0997,116.1292,25177.0
2023-09-15 15:20:00,118.29,118.42,118.25,118.38,41150.0,116.1194,116.247,116.0801,116.2077,41150.0
2023-09-15 15:30:00,118.38,118.42,118.19,118.21,63051.0,116.2077,116.247,116.0212,116.0408,63051.0
2023-09-15 15:40:00,118.19,118.36,118.16,118.35,64952.0,116.0212,116.1881,115.9917,116.1783,64952.0
2023-09-15 15:50:00,118.34,118.41,118.14,118.18,183041.0,116.1684,116.2372,115.9721,116.0114,183041.0
2023-09-18 09:30:00,118.05,118.34,117.98,118.29,26805.0,115.8838,116.1684,115.815,116.1194,26805.0
2023-09-18 09:40:00,118.35,118.37,117.62,117.73,14951.0,116.1783,116.1979,115.4617,115.5696,14951.0
2023-09-18 09:50:00,117.76,118.15,117.73,118.01,21825.0,115.5991,115.9819,115.5696,115.8445,21825.0
2023-09-18 10:00:00,117.96,118.1,117.88,118.07,26563.0,115.7954,115.9328,115.7169,115.9034,26563.0
2023-09-18 10:10:00,118.08,118.24,118.05,118.17,16362.0,115.9132,116.0703,115.8838,116.0016,16362.0
2023-09-18 10:20:00,118.16,118.32,118.16,118.29,17297.0,115.9917,116.1488,115.9917,116.1194,17297.0
2023-09-18 10:30:00,118.28,118.51,118.26,118.32,23619.0,116.1095,116.3353,116.0899,116.1488,23619.0
2023-09-18 10:40:00,118.33,118.52,118.29,118.34,30597.0,116.1586,116.3451,116.1194,116.1684,30597.0
2023-09-18 10:50:00,118.35,118.48,118.32,118.44,20626.0,116.1783,116.3059,116.1488,116.2666,20626.0
2023-09-18 11:00:00,118.45,118.46,118.36,118.45,13835.0,116.2764,116.2862,116.1881,116.2764,13835.0
2023-09-18 11:10:00,118.43,118.49,118.36,118.48,13742.0,116.2568,116.3157,116.1881,116.3059,13742.0
2023-09-18 11:20:00,118.5,118.57,118.42,118.5,12200.0,116.3255,116.3942,116.247,116.3255,12200.0
2023-09-18 11:30:00,118.5,118.63,118.49,118.58,19001.0,116.3255,116.4531,116.3157,116.404,19001.0
2023-09-18 11:40:00,118.58,118.58,118.39,118.48,10202.0,116.404,116.404,116.2175,116.3059,10202.0
2023-09-18 11:50:00,118.47,118.58,118.36,118.37,12385.0,116.2961,116.404,116.1881,116.1979,12385.0
2023-09-18 12:00:00,118.37,118.4,118.3,118.36,18511.0,116.1979,116.2273,116.1292,116.1881,18511.0
2023-09-18 12:10:00,118.37,118.41,118.28,118.29,28787.0,116.1979,116.2372,116.1095,116.1194,28787.0
2023-09-18 12:20:00,118.3,118.34,118.17,118.29,27337.0,116.1292,116.1684,116.0016,116.1194,27337.0
2023-09-18 12:30:00,118.28,118.4,118.22,118.4,30113.0,116.1095,116.2273,116.0506,116.2273,30113.0
2023-09-18 12:40:00,118.39,118.43,118.34,118.39,24015.0,116.2175,116.2568,116.1684,116.2175,24015.0
2023-09-18 12:50:00,118.39,118.39,118.03,118.05,16859.0,116.2175,116.2175,115.8641,115.8838,16859.0
2023-09-18 13:00:00,118.06,118.1,117.83,117.87,34448.0,115.8936,115.9328,115.6678,115.7071,34448.0
2023-09-18 13:10:00,117.86,117.92,117.8,117.89,20746.0,115.6972,115.7561,115.6383,115.7267,20746.0
2023-09-18 13:20:00,117.91,118.02,117.91,117.94,24276.0,115.7463,115.8543,115.7463,115.7758,24276.0
2023-09-18 13:30:00,117.95,118.03,117.94,118.02,23104.0,115.7856,115.8641,115.7758,115.8543,23104.0
2023-09-18 13:40:00,118.01,118.04,117.94,118.0,18055.0,115.8445,115.8739,115.7758,115.8347,18055.0
2023-09-18 13:50:00,118.02,118.05,117.97,118.0,19936.0,115.8543,115.8838,115.8052,115.8347,19936.0
2023-09-18 14:00:00,118.0,118.05,117.95,118.0,20700.0,115.8347,115.8838,115.7856,115.8347,20700.0
2023-09-18 14:10:00,118.0,118.0,117.84,117.95,32694.0,115.8347,115.8347,115.6776,115.7856,32694.0
2023-09-18 14:20:00,117.95,118.01,117.95,117.98,27122.0,115.7856,115.8445,115.7856,115.815,27122.0
2023-09-18 14:30:00,117.98,118.08,117.97,118.05,33211.0,115.815,115.9132,115.8052,115.8838,33211.0
2023-09-18 14:40:00,118.06,118.2,118.05,118.17,34958.0,115.8936,116.031,115.8838,116.0016,34958.0
2023-09-18 14:50:00,118.17,118.22,117.92,117.96,35986.0,116.0016,116.0506,115.7561,115.7954,35986.0
2023-09-18 15:00:00,117.96,117.96,117.64,117.65,33120.0,115.7954,115.7954,115.4813,115.4911,33120.0
2023-09-18 15:10:00,117.66,117.77,117.66,117.75,21598.0,115.5009,115.6089,115.5009,115.5893,21598.0
2023-09-18 15:20:00,117.76,117.81,117.58,117.59,35950.0,115.5991,115.6482,115.4224,115.4322,35950.0
2023-09-18 15:30:00,117.59,117.7,117.5,117.64,37944.0,115.4322,115.5402,115.3439,115.4813,37944.0
2023-09-18 15:40:00,117.67,117.74,117.61,117.68,34266.0,115.5107,115.5794,115.4518,115.5206,34266.0
2023-09-18 15:50:00,117.68,117.74,117.57,117.67,148831.0,115.5206,115.5794,115.4126,115.5107,148831.0
2023-09-19 09:30:00,117.15,117.65,117.15,117.47,49389.0,115.0003,115.4911,115.0003,115.3144,49389.0
2023-09-19 09:40:00,117.58,117.58,117.0,117.02,21331.0,115.4224,115.4224,114.853,114.8727,21331.0
2023-09-19 09:50:00,117.01,117.15,116.89,117.11,24567.0,114.8628,115.0003,114.745,114.961,24567.0
2023-09-19 10:00:00,117.11,117.12,116.68,116.69,36750.0,114.961,114.9708,114.5389,114.5487,36750.0
2023-09-19 10:10:00,116.72,116.9,116.5,116.9,46618.0,114.5782,114.7549,114.3622,114.7549,46618.0
2023-09-19 10:20:00,116.92,117.18,116.92,117.18,20487.0,114.7745,115.0297,114.7745,115.0297,20487.0
2023-09-19 10:30:00,117.16,117.19,116.88,116.88,16282.0,115.0101,115.0395,114.7352,114.7352,16282.0
2023-09-19 10:40:00,116.87,116.99,116.63,116.69,33574.0,114.7254,114.8432,114.4898,114.5487,33574.0
2023-09-19 10:50:00,116.67,116.89,116.62,116.72,17605.0,114.5291,114.745,114.48,114.5782,17605.0
2023-09-19 11:00:00,116.7,116.81,116.64,116.71,14759.0,114.5585,114.6665,114.4996,114.5684,14759.0
2023-09-19 11:10:00,116.71,116.72,116.59,116.68,15859.0,114.5684,114.5782,114.4506,114.5389,15859.0
2023-09-19 11:20:00,116.71,116.76,116.6,116.61,10697.0,114.5684,114.6174,114.4604,114.4702,10697.0
2023-09-19 11:30:00,116.62,116.73,116.56,116.59,15637.0,114.48,114.588,114.4211,114.4506,15637.0
2023-09-19 11:40:00,116.59,116.66,116.47,116.64,15883.0,114.4506,114.5193,114.3328,114.4996,15883.0
2023-09-19 11:50:00,116.64,116.77,116.58,116.61,17173.0,114.4996,114.6272,114.4407,114.4702,17173.0
2023-09-19 12:00:00,116.63,116.67,116.48,116.61,14832.0,114.4898,114.5291,114.3426,114.4702,14832.0
2023-09-19 12:10:00,116.63,116.68,116.56,116.62,29854.0,114.4898,114.5389,114.4211,114.48,29854.0
2023-09-19 12:20:00,116.61,116.63,116.47,116.48,10501.0,114.4702,114.4898,114.3328,114.3426,10501.0
2023-09-19 12:30:00,116.45,116.53,116.43,116.48,10950.0,114.3131,114.3917,114.2935,114.3426,10950.0
2023-09-19 12:40:00,116.47,116.57,116.35,116.55,12102.0,114.3328,114.4309,114.215,114.4113,12102.0
2023-09-19 12:50:00,116.53,116.67,116.45,116.51,24354.0,114.3917,114.5291,114.3131,114.372,24354.0
2023-09-19 13:00:00,116.45,116.53,116.43,116.51,11101.0,114.3131,114.3917,114.2935,114.372,11101.0
2023-09-19 13:10:00,116.49,116.57,116.47,116.5,14713.0,114.3524,114.4309,114.3328,114.3622,14713.0
2023-09-19 13:20:00,116.48,116.51,116.36,116.42,18502.0,114.3426,114.372,114.2248,114.2837,18502.0
2023-09-19 13:30:00,116.43,116.47,116.34,116.42,21163.0,114.2935,114.3328,114.2051,114.2837,21163.0
2023-09-19 13:40:00,116.42,116.59,116.36,116.57,17577.0,114.2837,114.4506,114.2248,114.4309,17577.0
2023-09-19 13:50:00,116.56,116.67,116.5,116.55,14632.0,114.4211,114.5291,114.3622,114.4113,14632.0
2023-09-19 14:00:00,116.59,116.62,116.49,116.52,20775.0,114.4506,114.48,114.3524,114.3818,20775.0
2023-09-19 14:10:00,116.56,116.57,116.46,116.51,22599.0,114.4211,114.4309,114.3229,114.372,22599.0
2023-09-19 14:20:00,116.52,116.53,116.4,116.4,19262.0,114.3818,114.3917,114.264,114.264,19262.0
2023-09-19 14:30:00,116.38,116.66,116.37,116.6,22047.0,114.2444,114.5193,114.2346,114.4604,22047.0
2023-09-19 14:40:00,116.61,116.69,116.56,116.62,22676.0,114.4702,114.5487,114.4211,114.48,22676.0
2023-09-19 14:50:00,116.62,116.7,116.55,116.57,24178.0,114.48,114.5585,114.4113,114.4309,24178.0
2023-09-19 15:00:00,116.56,116.59,116.44,116.45,25147.0,114.4211,114.4506,114.3033,114.3131,25147.0
2023-09-19 15:10:00,116.45,116.45,116.34,116.45,30445.0,114.3131,114.3131,114.2051,114.3131,30445.0
2023-09-19 15:20:00,116.46,116.57,116.37,116.54,32950.0,114.3229,114.4309,114.2346,114.4015,32950.0
2023-09-19 15:30:00,116.54,116.54,116.36,116.48,45910.0,114.4015,114.4015,114.2248,114.3426,45910.0
2023-09-19 15:40:00,116.48,116.51,116.39,116.4,66824.0,114.3426,114.372,114.2542,114.264,66824.0
2023-09-19 15:50:00,116.39,116.48,116.23,116.29,206438.0,114.2542,114.3426,114.0972,114.1561,206438.0
2023-09-20 09:30:00,116.18,116.43,115.87,116.01,50157.0,114.0481,114.2935,113.7438,113.8812,50157.0
2023-09-20 09:40:00,116.02,116.05,115.67,115.99,48637.0,113.891,113.9205,113.5474,113.8616,48637.0
2023-09-20 09:50:00,115.98,116.14,115.92,116.03,14037.0,113.8517,114.0088,113.7928,113.9008,14037.0
2023-09-20 10:00:00,116.08,116.33,116.08,116.24,43648.0,113.9499,114.1953,113.9499,114.107,43648.0
2023-09-20 10:10:00,116.25,116.38,116.16,116.21,22116.0,114.1168,114.2444,114.0284,114.0775,22116.0
2023-09-20 10:20:00,116.22,116.33,116.14,116.15,17545.0,114.0873,114.1953,114.0088,114.0186,17545.0
2023-09-20 10:30:00,116.15,116.26,116.05,116.09,22704.0,114.0186,114.1266,113.9205,113.9597,22704.0
2023-09-20 10:40:00,116.11,116.15,116.0,116.01,12218.0,113.9794,114.0186,113.8714,113.8812,12218.0
2023-09-20 10:50:00,115.99,116.02,115.9,115.96,12961.0,113.8616,113.891,113.7732,113.8321,12961.0
2023-09-20 11:00:00,115.99,116.02,115.88,115.94,12487.0,113.8616,113.891,113.7536,113.8125,12487.0
2023-09-20 11:10:00,115.95,116.06,115.89,115.91,20511.0,113.8223,113.9303,113.7634,113.783,20511.0
2023-09-20 11:20:00,115.89,115.89,115.79,115.86,26767.0,113.7634,113.7634,113.6652,113.7339,26767.0
2023-09-20 11:30:00,115.86,115.98,115.79,115.93,19393.0,113.7339,113.8517,113.6652,113.8027,19393.0
2023-09-20 11:40:00,115.93,116.16,115.82,116.06,33286.0,113.8027,114.0284,113.6947,113.9303,33286.0
2023-09-20 11:50:00,116.04,116.22,116.04,116.22,15510.0,113.9106,114.0873,113.9106,114.0873,15510.0
2023-09-20 12:00:00,116.23,116.24,116.07,116.1,16898.0,114.0972,114.107,113.9401,113.9695,16898.0
2023-09-20 12:10:00,116.08,116.19,116.06,116.16,17290.0,113.9499,114.0579,113.9303,114.0284,17290.0
2023-09-20 12:20:00,116.16,116.2,116.1,116.12,14340.0,114.0284,114.0677,113.9695,113.9892,14340.0
2023-09-20 12:30:00,116.12,116.2,115.98,116.17,21530.0,113.9892,114.0677,113.8517,114.0383,21530.0
2023-09-20 12:40:00,116.17,116.26,116.15,116.26,15749.0,114.0383,114.1266,114.0186,114.1266,15749.0
2023-09-20 12:50:00,116.26,116.3,116.16,116.28,16713.0,114.1266,114.1659,114.0284,114.1462,16713.0
2023-09-20 13:00:00,116.27,116.28,116.18,116.2,15144.0,114.1364,114.1462,114.0481,114.0677,15144.0
2023-09-20 13:10:00,116.2,116.21,116.08,116.12,14026.0,114.0677,114.0775,113.9499,113.9892,14026.0
2023-09-20 13:20:00,116.12,116.13,115.99,116.06,11212.0,113.9892,113.999,113.8616,113.9303,11212.0
2023-09-20 13:30:00,116.05,116.13,116.0,116.07,16285.0,113.9205,113.999,113.8714,113.9401,16285.0
2023-09-20 13:40:00,116.06,116.06,116.0,116.04,15784.0,113.9303,113.9303,113.8714,113.9106,15784.0
2023-09-20 13:50:00,116.03,116.03,115.94,116.01,14044.0,113.9008,113.9008,113.8125,113.8812,14044.0
2023-09-20 14:00:00,115.99,115.99,115.55,115.65,37415.0,113.8616,113.8616,113.4296,113.5278,37415.0
2023-09-20 14:10:00,115.65,115.72,115.57,115.66,16625.0,113.5278,113.5965,113.4493,113.5376,16625.0
2023-09-20 14:20:00,115.69,115.86,115.58,115.8,19232.0,113.5671,113.7339,113.4591,113.675,19232.0
2023-09-20 14:30:00,115.78,116.01,115.71,115.92,24017.0,113.6554,113.8812,113.5867,113.7928,24017.0
2023-09-20 14:40:00,115.89,116.02,115.65,115.71,22735.0,113.7634,113.891,113.5278,113.5867,22735.0
2023-09-20 14:50:00,115.67,115.87,115.67,115.71,39649.0,113.5474,113.7438,113.5474,113.5867,39649.0
2023-09-20 15:00:00,115.7,115.89,115.69,115.76,27472.0,113.5769,113.7634,113.5671,113.6358,27472.0
2023-09-20 15:10:00,115.77,115.8,115.62,115.67,35336.0,113.6456,113.675,113.4984,113.5474,35336.0
2023-09-20 15:20:00,115.68,115.72,115.57,115.64,30918.0,113.5573,113.5965,113.4493,113.518,30918.0
2023-09-20 15:30:00,115.64,115.69,115.36,115.41,61204.0,113.518,113.5671,113.2431,113.2922,61204.0
2023-09-20 15:40:00,115.41,115.45,115.12,115.12,66336.0,113.2922,113.3315,113.0075,113.0075,66336.0
2023-09-20 15:50:00,115.09,115.24,114.9,114.95,185922.0,112.9781,113.1253,112.7916,112.8406,185922.0
2023-09-21 09:30:00,114.5,114.89,114.19,114.52,61913.0,112.3989,112.7817,112.0946,112.4185,61913.0
2023-09-21 09:40:00,114.53,114.54,114.14,114.16,35865.0,112.4284,112.4382,112.0455,112.0651,35865.0
2023-09-21 09:50:00,114.16,114.17,113.92,113.96,47550.0,112.0651,112.075,111.8295,111.8688,47550.0
2023-09-21 10:00:00,113.96,114.05,113.81,114.01,49546.0,111.8688,111.9572,111.7216,111.9179,49546.0
2023-09-21 10:10:00,114.01,114.03,113.74,113.74,32347.0,111.9179,111.9375,111.6529,111.6529,32347.0
2023-09-21 10:20:00,113.72,113.84,113.53,113.56,29633.0,111.6332,111.751,111.4467,111.4762,29633.0
2023-09-21 10:30:00,113.57,113.57,113.37,113.51,28270.0,111.486,111.486,111.2896,111.4271,28270.0
2023-09-21 10:40:00,113.48,113.51,113.27,113.38,19587.0,111.3976,111.4271,111.1915,111.2995,19587.0
2023-09-21 10:50:00,113.37,113.37,112.92,112.96,48839.0,111.2896,111.2896,110.8479,110.8872,48839.0
2023-09-21 11:00:00,112.96,113.05,112.64,112.65,15245.0,110.8872,110.9755,110.573,110.5829,15245.0
2023-09-21 11:10:00,112.63,112.66,112.47,112.54,20051.0,110.5632,110.5927,110.4062,110.4749,20051.0
2023-09-21 11:20:00,112.55,112.76,112.55,112.68,21178.0,110.4847,110.6908,110.4847,110.6123,21178.0
2023-09-21 11:30:00,112.67,112.86,112.59,112.6,16654.0,110.6025,110.789,110.524,110.5338,16654.0
2023-09-21 11:40:00,112.62,112.78,112.54,112.75,14586.0,110.5534,110.7105,110.4749,110.681,14586.0
2023-09-21 11:50:00,112.75,112.9,112.64,112.83,18067.0,110.681,110.8283,110.573,110.7595,18067.0
2023-09-21 12:00:00,112.83,112.94,112.83,112.93,12844.0,110.7595,110.8675,110.7595,110.8577,12844.0
2023-09-21 12:10:00,112.89,113.03,112.86,112.94,92698.0,110.8184,110.9559,110.789,110.8675,92698.0
2023-09-21 12:20:00,112.94,113.18,112.88,113.13,20945.0,110.8675,111.1031,110.8086,111.054,20945.0
2023-09-21 12:30:00,113.13,113.24,113.09,113.14,26396.0,111.054,111.162,111.0148,111.0639,26396.0
2023-09-21 12:40:00,113.12,113.21,113.09,113.18,17694.0,111.0442,111.1326,111.0148,111.1031,17694.0
2023-09-21 12:50:00,113.17,113.25,113.09,113.18,24785.0,111.0933,111.1718,111.0148,111.1031,24785.0
2023-09-21 13:00:00,113.18,113.27,113.15,113.16,16116.0,111.1031,111.1915,111.0737,111.0835,16116.0
2023-09-21 13:10:00,113.17,113.46,113.17,113.39,23277.0,111.0933,111.378,111.0933,111.3093,23277.0
2023-09-21 13:20:00,113.38,113.5,113.33,113.46,17315.0,111.2995,111.4173,111.2504,111.378,17315.0
2023-09-21 13:30:00,113.47,113.73,113.46,113.57,37004.0,111.3878,111.643,111.378,111.486,37004.0
2023-09-21 13:40:00,113.57,113.69,113.57,113.62,24721.0,111.486,111.6038,111.486,111.5351,24721.0
2023-09-21 13:50:00,113.63,113.69,113.58,113.68,24801.0,111.5449,111.6038,111.4958,111.594,24801.0
2023-09-21 14:00:00,113.69,113.79,113.62,113.69,19820.0,111.6038,111.7019,111.5351,111.6038,19820.0
2023-09-21 14:10:00,113.7,113.86,113.69,113.83,28754.0,111.6136,111.7706,111.6038,111.7412,28754.0
2023-09-21 14:20:00,113.84,113.84,113.65,113.69,56971.0,111.751,111.751,111.5645,111.6038,56971.0
2023-09-21 14:30:00,113.67,113.73,113.58,113.67,29308.0,111.5841,111.643,111.4958,111.5841,29308.0
2023-09-21 14:40:00,113.66,113.67,113.41,113.5,19337.0,111.5743,111.5841,111.3289,111.4173,19337.0
2023-09-21 14:50:00,113.51,113.57,113.41,113.52,24599.0,111.4271,111.486,111.3289,111.4369,24599.0
2023-09-21 15:00:00,113.53,113.55,113.37,113.39,36344.0,111.4467,111.4663,111.2896,111.3093,36344.0
2023-09-21 15:10:00,113.4,113.42,113.26,113.29,31929.0,111.3191,111.3387,111.1817,111.2111,31929.0
2023-09-21 15:20:00,113.29,113.33,113.14,113.19,26220.0,111.2111,111.2504,111.0639,111.1129,26220.0
2023-09-21 15:30:00,113.18,113.37,113.18,113.25,56227.0,111.1031,111.2896,111.1031,111.1718,56227.0
2023-09-21 15:40:00,113.26,113.29,113.14,113.2,56130.0,111.1817,111.2111,111.0639,111.1228,56130.0
2023-09-21 15:50:00,113.18,113.36,113.07,113.11,216595.0,111.1031,111.2798,110.9951,111.0344,216595.0
2023-09-22 09:30:00,113.39,113.48,112.81,112.96,61407.0,111.3093,111.3976,110.7399,110.8872,61407.0
2023-09-22 09:40:00,112.93,113.08,112.81,112.84,23621.0,110.8577,111.005,110.7399,110.7694,23621.0
2023-09-22 09:50:00,112.81,112.86,112.41,112.71,25275.0,110.7399,110.789,110.3473,110.6418,25275.0
2023-09-22 10:00:00,112.71,112.72,112.5,112.52,18662.0,110.6418,110.6516,110.4356,110.4552,18662.0
2023-09-22 10:10:00,112.5,112.59,112.31,112.36,21719.0,110.4356,110.524,110.2491,110.2982,21719.0
2023-09-22 10:20:00,112.35,112.6,112.31,112.57,17657.0,110.2884,110.5338,110.2491,110.5043,17657.0
2023-09-22 10:30:00,112.58,112.77,112.58,112.66,21028.0,110.5141,110.7006,110.5141,110.5927,21028.0
2023-09-22 10:40:00,112.63,112.79,112.61,112.66,15597.0,110.5632,110.7203,110.5436,110.5927,15597.0
2023-09-22 10:50:00,112.65,112.83,112.63,112.75,15501.0,110.5829,110.7595,110.5632,110.681,15501.0
2023-09-22 11:00:00,112.76,113.01,112.65,112.65,23664.0,110.6908,110.9362,110.5829,110.5829,23664.0
2023-09-22 11:10:00,112.68,112.68,112.52,112.55,10770.0,110.6123,110.6123,110.4552,110.4847,10770.0
2023-09-22 11:20:00,112.55,112.57,112.39,112.55,8457.0,110.4847,110.5043,110.3276,110.4847,8457.0
2023-09-22 11:30:00,112.54,112.67,112.53,112.67,10516.0,110.4749,110.6025,110.4651,110.6025,10516.0
2023-09-22 11:40:00,112.67,112.74,112.56,112.72,12619.0,110.6025,110.6712,110.4945,110.6516,12619.0
2023-09-22 11:50:00,112.76,112.8,112.56,112.61,9102.0,110.6908,110.7301,110.4945,110.5436,9102.0
2023-09-22 12:00:00,112.6,112.71,112.59,112.71,7637.0,110.5338,110.6418,110.524,110.6418,7637.0
2023-09-22 12:10:00,112.69,112.81,112.64,112.76,8511.0,110.6221,110.7399,110.573,110.6908,8511.0
2023-09-22 12:20:00,112.76,112.84,112.67,112.77,6718.0,110.6908,110.7694,110.6025,110.7006,6718.0
2023-09-22 12:30:00,112.79,112.83,112.73,112.82,12928.0,110.7203,110.7595,110.6614,110.7497,12928.0
2023-09-22 12:40:00,112.83,113.0,112.76,112.96,17654.0,110.7595,110.9264,110.6908,110.8872,17654.0
2023-09-22 12:50:00,112.95,112.95,112.72,112.74,9049.0,110.8773,110.8773,110.6516,110.6712,9049.0
2023-09-22 13:00:00,112.74,112.74,112.56,112.66,8569.0,110.6712,110.6712,110.4945,110.5927,8569.0
2023-09-22 13:10:00,112.66,112.7,112.52,112.52,11196.0,110.5927,110.6319,110.4552,110.4552,11196.0
2023-09-22 13:20:00,112.52,112.52,112.39,112.43,14079.0,110.4552,110.4552,110.3276,110.3669,14079.0
2023-09-22 13:30:00,112.41,112.46,112.22,112.27,20927.0,110.3473,110.3963,110.1607,110.2098,20927.0
2023-09-22 13:40:00,112.28,112.28,112.17,112.2,11816.0,110.2196,110.2196,110.1117,110.1411,11816.0
2023-09-22 13:50:00,112.17,112.35,112.17,112.29,10016.0,110.1117,110.2884,110.1117,110.2295,10016.0
2023-09-22 14:00:00,112.27,112.44,112.24,112.44,38727.0,110.2098,110.3767,110.1804,110.3767,38727.0
2023-09-22 14:10:00,112.44,112.44,112.23,112.23,11835.0,110.3767,110.3767,110.1706,110.1706,11835.0
2023-09-22 14:20:00,112.28,112.41,112.28,112.28,16072.0,110.2196,110.3473,110.2196,110.2196,16072.0
2023-09-22 14:30:00,112.24,112.33,112.18,112.2,22663.0,110.1804,110.2687,110.1215,110.1411,22663.0
2023-09-22 14:40:00,112.23,112.23,112.05,112.08,14554.0,110.1706,110.1706,109.9939,110.0233,14554.0
2023-09-22 14:50:00,112.09,112.1,111.97,112.05,30064.0,110.0331,110.0429,109.9153,109.9939,30064.0
2023-09-22 15:00:00,112.03,112.34,112.03,112.29,58099.0,109.9742,110.2785,109.9742,110.2295,58099.0
2023-09-22 15:10:00,112.31,112.35,112.22,112.23,31310.0,110.2491,110.2884,110.1607,110.1706,31310.0
2023-09-22 15:20:00,112.23,112.24,112.03,112.04,37151.0,110.1706,110.1804,109.9742,109.984,37151.0
2023-09-22 15:30:00,112.06,112.09,111.92,111.97,35036.0,110.0037,110.0331,109.8662,109.9153,35036.0
2023-09-22 15:40:00,111.97,111.99,111.58,111.7,34321.0,109.9153,109.935,109.5325,109.6503,34321.0
2023-09-22 15:50:00,111.68,111.77,111.53,111.61,170320.0,109.6307,109.719,109.4834,109.5619,170320.0
2023-09-25 09:30:00,110.7,111.08,110.53,110.89,44615.0,108.6686,109.0417,108.5018,108.8551,44615.0
2023-09-25 09:40:00,110.91,111.0,110.35,110.36,19412.0,108.8748,108.9631,108.3251,108.3349,19412.0
2023-09-25 09:50:00,110.38,110.72,110.3,110.72,36058.0,108.3545,108.6883,108.276,108.6883,36058.0
2023-09-25 10:00:00,110.73,110.74,110.35,110.4,29136.0,108.6981,108.7079,108.3251,108.3741,29136.0
2023-09-25 10:10:00,110.39,110.55,110.35,110.48,29930.0,108.3643,108.5214,108.3251,108.4527,29930.0
2023-09-25 10:20:00,110.48,110.51,110.21,110.39,34852.0,108.4527,108.4821,108.1876,108.3643,34852.0
2023-09-25 10:30:00,110.37,110.37,110.24,110.29,24446.0,108.3447,108.3447,108.2171,108.2662,24446.0
2023-09-25 10:40:00,110.28,110.34,110.18,110.23,37154.0,108.2563,108.3152,108.1582,108.2073,37154.0
2023-09-25 10:50:00,110.21,110.21,109.77,109.79,41564.0,108.1876,108.1876,107.7557,107.7753,41564.0
2023-09-25 11:00:00,109.78,109.93,109.62,109.89,28987.0,107.7655,107.9128,107.6085,107.8735,28987.0
2023-09-25 11:10:00,109.93,110.14,109.83,110.14,27685.0,107.9128,108.1189,107.8146,108.1189,27685.0
2023-09-25 11:20:00,110.18,110.18,110.02,110.08,51198.0,108.1582,108.1582,108.0011,108.06,51198.0
2023-09-25 11:30:00,110.08,110.18,109.92,109.94,27227.0,108.06,108.1582,107.9029,107.9226,27227.0
2023-09-25 11:40:00,109.92,109.93,109.74,109.83,34639.0,107.9029,107.9128,107.7263,107.8146,34639.0
2023-09-25 11:50:00,109.86,110.27,109.85,110.23,23861.0,107.844,108.2465,107.8342,108.2073,23861.0
2023-09-25 12:00:00,110.23,110.26,110.07,110.07,11419.0,108.2073,108.2367,108.0502,108.0502,11419.0
2023-09-25 12:10:00,110.07,110.18,110.03,110.11,20988.0,108.0502,108.1582,108.0109,108.0895,20988.0
2023-09-25 12:20:00,110.11,110.31,110.1,110.27,22536.0,108.0895,108.2858,108.0796,108.2465,22536.0
2023-09-25 12:30:00,110.28,110.32,110.09,110.12,19435.0,108.2563,108.2956,108.0698,108.0993,19435.0
2023-09-25 12:40:00,110.12,110.17,110.04,110.07,13690.0,108.0993,108.1484,108.0207,108.0502,13690.0
2023-09-25 12:50:00,110.04,110.04,109.82,109.91,16588.0,108.0207,108.0207,107.8048,107.8931,16588.0
2023-09-25 13:00:00,109.9,109.98,109.85,109.95,12594.0,107.8833,107.9618,107.8342,107.9324,12594.0
2023-09-25 13:10:00,109.92,110.01,109.9,109.95,15313.0,107.9029,107.9913,107.8833,107.9324,15313.0
2023-09-25 13:20:00,109.95,110.0,109.79,109.84,19753.0,107.9324,107.9815,107.7753,107.8244,19753.0
2023-09-25 13:30:00,109.85,109.86,109.74,109.85,15495.0,107.8342,107.844,107.7263,107.8342,15495.0
2023-09-25 13:40:00,109.84,109.85,109.66,109.73,15374.0,107.8244,107.8342,107.6477,107.7164,15374.0
2023-09-25 13:50:00,109.73,109.85,109.7,109.82,14414.0,107.7164,107.8342,107.687,107.8048,14414.0
2023-09-25 14:00:00,109.83,109.99,109.8,109.87,43986.0,107.8146,107.9717,107.7851,107.8539,43986.0
2023-09-25 14:10:00,109.87,109.95,109.8,109.9,28306.0,107.8539,107.9324,107.7851,107.8833,28306.0
2023-09-25 14:20:00,109.91,109.92,109.75,109.8,15763.0,107.8931,107.9029,107.7361,107.7851,15763.0
2023-09-25 14:30:00,109.81,109.97,109.74,109.88,11202.0,107.795,107.952,107.7263,107.8637,11202.0
2023-09-25 14:40:00,109.88,109.97,109.84,109.91,21778.0,107.8637,107.952,107.8244,107.8931,21778.0
2023-09-25 14:50:00,109.89,109.92,109.79,109.79,19581.0,107.8735,107.9029,107.7753,107.7753,19581.0
2023-09-25 15:00:00,109.78,109.78,109.48,109.51,21584.0,107.7655,107.7655,107.471,107.5005,21584.0
2023-09-25 15:10:00,109.51,109.77,109.48,109.73,17771.0,107.5005,107.7557,107.471,107.7164,17771.0
2023-09-25 15:20:00,109.73,109.78,109.55,109.68,27550.0,107.7164,107.7655,107.5397,107.6674,27550.0
2023-09-25 15:30:00,109.69,109.78,109.56,109.65,42276.0,107.6772,107.7655,107.5496,107.6379,42276.0
2023-09-25 15:40:00,109.64,109.68,109.5,109.56,64193.0,107.6281,107.6674,107.4907,107.5496,64193.0
2023-09-25 15:50:00,109.54,109.72,109.4,109.68,201561.0,107.5299,107.7066,107.3925,107.6674,201561.0
2023-09-26 09:30:00,109.23,109.87,109.05,109.7,45557.0,107.2256,107.8539,107.0489,107.687,45557.0
2023-09-26 09:40:00,109.7,110.2,109.61,109.98,44601.0,107.687,108.1778,107.5986,107.9618,44601.0
2023-09-26 09:50:00,109.84,109.86,109.55,109.67,19337.0,107.8244,107.844,107.5397,107.6575,19337.0
2023-09-26 10:00:00,109.7,110.05,109.7,109.8,35911.0,107.687,108.0306,107.687,107.7851,35911.0
2023-09-26 10:10:00,109.81,109.89,109.67,109.77,17584.0,107.795,107.8735,107.6575,107.7557,17584.0
2023-09-26 10:20:00,109.8,109.9,109.71,109.9,9964.0,107.7851,107.8833,107.6968,107.8833,9964.0
2023-09-26 10:30:00,109.89,110.02,109.77,109.8,14379.0,107.8735,108.0011,107.7557,107.7851,14379.0
2023-09-26 10:40:00,109.81,110.02,109.8,109.91,22048.0,107.795,108.0011,107.7851,107.8931,22048.0
2023-09-26 10:50:00,109.91,109.91,109.75,109.84,12291.0,107.8931,107.8931,107.7361,107.8244,12291.0
2023-09-26 11:00:00,109.86,109.89,109.77,109.88,12278.0,107.844,107.8735,107.7557,107.8637,12278.0
2023-09-26 11:10:00,109.87,110.01,109.79,109.91,13837.0,107.8539,107.9913,107.7753,107.8931,13837.0
2023-09-26 11:20:00,109.91,109.98,109.88,109.88,9799.0,107.8931,107.9618,107.8637,107.8637,9799.0
2023-09-26 11:30:00,109.86,109.95,109.79,109.91,20513.0,107.844,107.9324,107.7753,107.8931,20513.0
2023-09-26 11:40:00,109.89,110.08,109.84,109.95,18532.0,107.8735,108.06,107.8244,107.9324,18532.0
2023-09-26 11:50:00,109.96,110.08,109.87,110.05,9875.0,107.9422,108.06,107.8539,108.0306,9875.0
2023-09-26 12:00:00,110.05,110.21,110.05,110.21,14759.0,108.0306,108.1876,108.0306,108.1876,14759.0
2023-09-26 12:10:00,110.24,110.38,110.22,110.33,8931.0,108.2171,108.3545,108.1974,108.3054,8931.0
2023-09-26 12:20:00,110.32,110.36,110.27,110.34,7721.0,108.2956,108.3349,108.2465,108.3152,7721.0
2023-09-26 12:30:00,110.33,110.38,110.27,110.33,28481.0,108.3054,108.3545,108.2465,108.3054,28481.0
2023-09-26 12:40:00,110.34,110.34,110.18,110.2,7849.0,108.3152,108.3152,108.1582,108.1778,7849.0
2023-09-26 12:50:00,110.19,110.27,110.16,110.2,11872.0,108.168,108.2465,108.1385,108.1778,11872.0
2023-09-26 13:00:00,110.2,110.31,110.1,110.28,12772.0,108.1778,108.2858,108.0796,108.2563,12772.0
2023-09-26 13:10:00,110.32,110.34,110.23,110.26,13535.0,108.2956,108.3152,108.2073,108.2367,13535.0
2023-09-26 13:20:00,110.27,110.34,110.15,110.16,8773.0,108.2465,108.3152,108.1287,108.1385,8773.0
2023-09-26 13:30:00,110.14,110.18,109.93,109.96,12460.0,108.1189,108.1582,107.9128,107.9422,12460.0
2023-09-26 13:40:00,109.94,109.95,109.71,109.73,9481.0,107.9226,107.9324,107.6968,107.7164,9481.0
2023-09-26 13:50:00,109.75,109.95,109.74,109.95,11926.0,107.7361,107.9324,107.7263,107.9324,11926.0
2023-09-26 14:00:00,109.95,109.95,109.76,109.76,12552.0,107.9324,107.9324,107.7459,107.7459,12552.0
2023-09-26 14:10:00,109.76,109.78,109.59,109.63,12814.0,107.7459,107.7655,107.579,107.6183,12814.0
2023-09-26 14:20:00,109.64,109.75,109.64,109.66,10938.0,107.6281,107.7361,107.6281,107.6477,10938.0
2023-09-26 14:30:00,109.65,109.74,109.6,109.61,8939.0,107.6379,107.7263,107.5888,107.5986,8939.0
2023-09-26 14:40:00,109.63,109.8,109.61,109.75,13336.0,107.6183,107.7851,107.5986,107.7361,13336.0
2023-09-26 14:50:00,109.77,109.78,109.63,109.67,12401.0,107.7557,107.7655,107.6183,107.6575,12401.0
2023-09-26 15:00:00,109.69,109.74,109.61,109.72,18333.0,107.6772,107.7263,107.5986,107.7066,18333.0
2023-09-26 15:10:00,109.7,109.74,109.56,109.56,15071.0,107.687,107.7263,107.5496,107.5496,15071.0
2023-09-26 15:20:00,109.57,109.63,109.52,109.58,19878.0,107.5594,107.6183,107.5103,107.5692,19878.0
2023-09-26 15:30:00,109.58,109.69,109.55,109.66,28394.0,107.5692,107.6772,107.5397,107.6477,28394.0
2023-09-26 15:40:00,109.67,109.7,109.54,109.54,31907.0,107.6575,107.687,107.5299,107.5299,31907.0
2023-09-26 15:50:00,109.54,109.67,109.49,109.52,145373.0,107.5299,107.6575,107.4808,107.5103,145373.0
2023-09-27 09:30:00,109.65,110.19,109.18,109.3,72583.0,107.6379,108.168,107.1765,107.2943,72583.0
2023-09-27 09:40:00,109.31,109.36,108.89,109.36,31705.0,107.3041,107.3532,106.8918,107.3532,31705.0
2023-09-27 09:50:00,109.38,109.49,109.08,109.11,24031.0,107.3729,107.4808,107.0784,107.1078,24031.0
2023-09-27 10:00:00,109.1,109.13,108.79,108.84,23536.0,107.098,107.1274,106.7937,106.8428,23536.0
2023-09-27 10:10:00,108.85,108.9,108.75,108.75,25029.0,106.8526,106.9017,106.7544,106.7544,25029.0
2023-09-27 10:20:00,108.74,108.9,108.71,108.88,24309.0,106.7446,106.9017,106.7152,106.882,24309.0
2023-09-27 10:30:00,108.88,109.41,108.82,109.4,25900.0,106.882,107.4023,106.8231,107.3925,25900.0
2023-09-27 10:40:00,109.42,109.43,109.19,109.23,20556.0,107.4121,107.4219,107.1863,107.2256,20556.0
2023-09-27 10:50:00,109.22,109.22,108.88,109.06,27663.0,107.2158,107.2158,106.882,107.0587,27663.0
2023-09-27 11:00:00,109.07,109.31,109.05,109.31,17593.0,107.0685,107.3041,107.0489,107.3041,17593.0
2023-09-27 11:10:00,109.32,109.4,109.29,109.32,24189.0,107.314,107.3925,107.2845,107.314,24189.0
2023-09-27 11:20:00,109.32,109.57,109.2,109.54,25825.0,107.314,107.5594,107.1962,107.5299,25825.0
2023-09-27 11:30:00,109.54,109.57,109.44,109.46,24350.0,107.5299,107.5594,107.4318,107.4514,24350.0
2023-09-27 11:40:00,109.47,109.47,109.05,109.1,21715.0,107.4612,107.4612,107.0489,107.098,21715.0
2023-09-27 11:50:00,109.11,109.13,108.97,109.02,21008.0,107.1078,107.1274,106.9704,107.0195,21008.0
2023-09-27 12:00:00,108.98,109.0,108.79,108.81,15368.0,106.9802,106.9998,106.7937,106.8133,15368.0
2023-09-27 12:10:00,108.78,108.84,108.67,108.68,14929.0,106.7839,106.8428,106.6759,106.6857,14929.0
2023-09-27 12:20:00,108.67,108.69,108.5,108.54,24362.0,106.6759,106.6955,106.509,106.5483,24362.0
2023-09-27 12:30:00,108.54,108.75,108.52,108.67,16680.0,106.5483,106.7544,106.5286,106.6759,16680.0
2023-09-27 12:40:00,108.62,108.74,108.6,108.66,13699.0,106.6268,106.7446,106.6072,106.6661,13699.0
2023-09-27 12:50:00,108.67,108.82,108.63,108.71,18709.0,106.6759,106.8231,106.6366,106.7152,18709.0
2023-09-27 13:00:00,108.73,108.87,108.73,108.82,17380.0,106.7348,106.8722,106.7348,106.8231,17380.0
2023-09-27 13:10:00,108.79,108.85,108.64,108.72,28310.0,106.7937,106.8526,106.6464,106.725,28310.0
2023-09-27 13:20:00,108.7,108.71,108.37,108.37,18418.0,106.7053,106.7152,106.3814,106.3814,18418.0
2023-09-27 13:30:00,108.36,108.69,108.35,108.67,27505.0,106.3716,106.6955,106.3618,106.6759,27505.0
2023-09-27 13:40:00,108.69,108.77,108.53,108.76,23026.0,106.6955,106.7741,106.5385,106.7642,23026.0
2023-09-27 13:50:00,108.76,108.9,108.73,108.9,21601.0,106.7642,106.9017,106.7348,106.9017,21601.0
2023-09-27 14:00:00,108.9,108.91,108.77,108.78,23049.0,106.9017,106.9115,106.7741,106.7839,23049.0
2023-09-27 14:10:00,108.76,108.85,108.67,108.7,27636.0,106.7642,106.8526,106.6759,106.7053,27636.0
2023-09-27 14:20:00,108.69,109.15,108.68,109.15,29504.0,106.6955,107.1471,106.6857,107.1471,29504.0
2023-09-27 14:30:00,109.15,109.55,109.15,109.54,27978.0,107.1471,107.5397,107.1471,107.5299,27978.0
2023-09-27 14:40:00,109.54,109.6,109.44,109.44,25467.0,107.5299,107.5888,107.4318,107.4318,25467.0
2023-09-27 14:50:00,109.42,109.55,109.39,109.45,21204.0,107.4121,107.5397,107.3827,107.4416,21204.0
2023-09-27 15:00:00,109.45,109.72,109.4,109.66,25800.0,107.4416,107.7066,107.3925,107.6477,25800.0
2023-09-27 15:10:00,109.65,109.74,109.35,109.39,27812.0,107.6379,107.7263,107.3434,107.3827,27812.0
2023-09-27 15:20:00,109.41,109.52,109.35,109.39,26834.0,107.4023,107.5103,107.3434,107.3827,26834.0
2023-09-27 15:30:00,109.39,109.4,109.02,109.08,35212.0,107.3827,107.3925,107.0195,107.0784,35212.0
2023-09-27 15:40:00,109.06,109.06,108.76,108.86,49688.0,107.0587,107.0587,106.7642,106.8624,49688.0
2023-09-27 15:50:00,108.87,109.0,108.78,108.93,183958.0,106.8722,106.9998,106.7839,106.9311,183958.0
2023-09-28 09:30:00,109.28,110.56,109.19,110.13,43047.0,107.2747,108.5312,107.1863,108.1091,43047.0
2023-09-28 09:40:00,110.09,110.09,109.35,109.36,40050.0,108.0698,108.0698,107.3434,107.3532,40050.0
2023-09-28 09:50:00,109.4,109.75,109.39,109.63,20304.0,107.3925,107.7361,107.3827,107.6183,20304.0
2023-09-28 10:00:00,109.63,109.99,109.6,109.86,37673.0,107.6183,107.9717,107.5888,107.844,37673.0
2023-09-28 10:10:00,109.85,109.86,109.46,109.63,17172.0,107.8342,107.844,107.4514,107.6183,17172.0
2023-09-28 10:20:00,109.63,109.66,109.46,109.46,27165.0,107.6183,107.6477,107.4514,107.4514,27165.0
2023-09-28 10:30:00,109.5,109.56,109.22,109.56,23449.0,107.4907,107.5496,107.2158,107.5496,23449.0
2023-09-28 10:40:00,109.59,110.38,109.58,110.35,64698.0,107.579,108.3545,107.5692,108.3251,64698.0
2023-09-28 10:50:00,110.36,110.62,110.34,110.52,45899.0,108.3349,108.5901,108.3152,108.4919,45899.0
2023-09-28 11:00:00,110.52,110.68,110.4,110.68,36244.0,108.4919,108.649,108.3741,108.649,36244.0
2023-09-28 11:10:00,110.67,110.9,110.62,110.79,34047.0,108.6392,108.865,108.5901,108.757,34047.0
2023-09-28 11:20:00,110.79,110.97,110.71,110.95,24149.0,108.757,108.9337,108.6785,108.914,24149.0
2023-09-28 11:30:00,110.95,111.22,110.95,111.17,33884.0,108.914,109.1791,108.914,109.13,33884.0
2023-09-28 11:40:00,111.19,111.43,111.18,111.27,18367.0,109.1496,109.3852,109.1398,109.2282,18367.0
2023-09-28 11:50:00,111.25,111.26,110.98,111.18,20648.0,109.2085,109.2184,108.9435,109.1398,20648.0
2023-09-28 12:00:00,111.16,111.23,110.99,111.07,22674.0,109.1202,109.1889,108.9533,109.0318,22674.0
2023-09-28 12:10:00,111.12,111.19,111.02,111.19,16953.0,109.0809,109.1496,108.9828,109.1496,16953.0
2023-09-28 12:20:00,111.18,111.46,111.16,111.43,19459.0,109.1398,109.4147,109.1202,109.3852,19459.0
2023-09-28 12:30:00,111.46,111.5,111.38,111.39,13718.0,109.4147,109.454,109.3362,109.346,13718.0
2023-09-28 12:40:00,111.4,111.49,111.34,111.36,20487.0,109.3558,109.4441,109.2969,109.3165,20487.0
2023-09-28 12:50:00,111.37,111.54,111.34,111.51,24554.0,109.3263,109.4932,109.2969,109.4638,24554.0
2023-09-28 13:00:00,111.52,111.57,111.2,111.33,19274.0,109.4736,109.5227,109.1595,109.2871,19274.0
2023-09-28 13:10:00,111.35,111.39,111.12,111.25,19721.0,109.3067,109.346,109.0809,109.2085,19721.0
2023-09-28 13:20:00,111.24,111.38,111.23,111.28,13250.0,109.1987,109.3362,109.1889,109.238,13250.0
2023-09-28 13:30:00,111.26,111.32,111.1,111.29,21618.0,109.2184,109.2773,109.0613,109.2478,21618.0
2023-09-28 13:40:00,111.28,111.38,111.18,111.35,25321.0,109.238,109.3362,109.1398,109.3067,25321.0
2023-09-28 13:50:00,111.37,111.37,111.23,111.37,20171.0,109.3263,109.3263,109.1889,109.3263,20171.0
2023-09-28 14:00:00,111.38,111.39,111.23,111.26,23479.0,109.3362,109.346,109.1889,109.2184,23479.0
2023-09-28 14:10:00,111.26,111.45,111.23,111.38,25020.0,109.2184,109.4049,109.1889,109.3362,25020.0
2023-09-28 14:20:00,111.41,111.48,111.39,111.4,18828.0,109.3656,109.4343,109.346,109.3558,18828.0
2023-09-28 14:30:00,111.42,111.44,111.13,111.23,22826.0,109.3754,109.3951,109.0907,109.1889,22826.0
2023-09-28 14:40:00,111.23,111.32,111.19,111.25,20869.0,109.1889,109.2773,109.1496,109.2085,20869.0
2023-09-28 14:50:00,111.25,111.44,111.25,111.43,21667.0,109.2085,109.3951,109.2085,109.3852,21667.0
2023-09-28 15:00:00,111.46,111.67,111.41,111.63,28675.0,109.4147,109.6208,109.3656,109.5816,28675.0
2023-09-28 15:10:00,111.65,111.82,111.6,111.77,26448.0,109.6012,109.7681,109.5521,109.719,26448.0
2023-09-28 15:20:00,111.76,111.98,111.76,111.93,29710.0,109.7092,109.9251,109.7092,109.8761,29710.0
2023-09-28 15:30:00,111.95,111.96,111.34,111.35,39474.0,109.8957,109.9055,109.2969,109.3067,39474.0
2023-09-28 15:40:00,111.33,111.65,111.33,111.6,53956.0,109.2871,109.6012,109.2871,109.5521,53956.0
2023-09-28 15:50:00,111.59,111.92,111.5,111.81,207989.0,109.5423,109.8662,109.454,109.7583,207989.0
2023-09-29 09:30:00,112.22,113.75,112.22,113.34,71793.0,110.1607,111.6627,110.1607,111.2602,71793.0
2023-09-29 09:40:00,113.36,113.46,113.04,113.4,70332.0,111.2798,111.378,110.9657,111.3191,70332.0
2023-09-29 09:50:00,113.35,113.75,113.28,113.75,17530.0,111.27,111.6627,111.2013,111.6627,17530.0
2023-09-29 10:00:00,113.76,113.95,113.7,113.9,47220.0,111.6725,111.859,111.6136,111.8099,47220.0
2023-09-29 10:10:00,113.84,113.88,113.49,113.65,45336.0,111.751,111.7903,111.4074,111.5645,45336.0
2023-09-29 10:20:00,113.68,113.98,113.64,113.84,31023.0,111.594,111.8884,111.5547,111.751,31023.0
2023-09-29 10:30:00,113.84,113.92,113.75,113.91,40595.0,111.751,111.8295,111.6627,111.8197,40595.0
2023-09-29 10:40:00,113.88,114.16,113.79,114.04,24814.0,111.7903,112.0651,111.7019,111.9473,24814.0
2023-09-29 10:50:00,114.03,114.06,113.78,113.86,27842.0,111.9375,111.967,111.6921,111.7706,27842.0
2023-09-29 11:00:00,113.88,113.88,113.63,113.74,39198.0,111.7903,111.7903,111.5449,111.6529,39198.0
2023-09-29 11:10:00,113.78,113.78,113.37,113.48,24068.0,111.6921,111.6921,111.2896,111.3976,24068.0
2023-09-29 11:20:00,113.47,113.83,113.47,113.65,27161.0,111.3878,111.7412,111.3878,111.5645,27161.0
2023-09-29 11:30:00,113.64,113.76,113.56,113.7,21495.0,111.5547,111.6725,111.4762,111.6136,21495.0
2023-09-29 11:40:00,113.67,113.88,113.67,113.75,20578.0,111.5841,111.7903,111.5841,111.6627,20578.0
2023-09-29 11:50:00,113.76,113.8,113.39,113.4,28577.0,111.6725,111.7117,111.3093,111.3191,28577.0
2023-09-29 12:00:00,113.41,113.7,113.37,113.68,19205.0,111.3289,111.6136,111.2896,111.594,19205.0
2023-09-29 12:10:00,113.68,113.69,113.46,113.63,18229.0,111.594,111.6038,111.378,111.5449,18229.0
2023-09-29 12:20:00,113.63,113.7,113.47,113.49,17823.0,111.5449,111.6136,111.3878,111.4074,17823.0
2023-09-29 12:30:00,113.47,113.52,113.4,113.43,13067.0,111.3878,111.4369,111.3191,111.3485,13067.0
2023-09-29 12:40:00,113.44,113.49,113.19,113.2,17840.0,111.3584,111.4074,111.1129,111.1228,17840.0
2023-09-29 12:50:00,113.23,113.23,113.1,113.17,13415.0,111.1522,111.1522,111.0246,111.0933,13415.0
2023-09-29 13:00:00,113.17,113.17,112.81,112.86,17368.0,111.0933,111.0933,110.7399,110.789,17368.0
2023-09-29 13:10:00,112.87,112.93,112.77,112.82,17010.0,110.7988,110.8577,110.7006,110.7497,17010.0
2023-09-29 13:20:00,112.82,113.12,112.82,113.07,17002.0,110.7497,111.0442,110.7497,110.9951,17002.0
2023-09-29 13:30:00,113.13,113.17,112.97,113.12,24854.0,111.054,111.0933,110.897,111.0442,24854.0
2023-09-29 13:40:00,113.11,113.23,113.04,113.04,12355.0,111.0344,111.1522,110.9657,110.9657,12355.0
2023-09-29 13:50:00,113.07,113.08,112.83,112.87,11576.0,110.9951,111.005,110.7595,110.7988,11576.0
2023-09-29 14:00:00,112.9,112.98,112.8,112.83,13716.0,110.8283,110.9068,110.7301,110.7595,13716.0
2023-09-29 14:10:00,112.83,112.91,112.8,112.88,15486.0,110.7595,110.8381,110.7301,110.8086,15486.0
2023-09-29 14:20:00,112.87,112.98,112.84,112.84,18151.0,110.7988,110.9068,110.7694,110.7694,18151.0
2023-09-29 14:30:00,112.84,112.94,112.75,112.89,15106.0,110.7694,110.8675,110.681,110.8184,15106.0
2023-09-29 14:40:00,112.89,113.16,112.89,113.01,16323.0,110.8184,111.0835,110.8184,110.9362,16323.0
2023-09-29 14:50:00,113.0,113.4,112.97,113.37,19529.0,110.9264,111.3191,110.897,111.2896,19529.0
2023-09-29 15:00:00,113.39,113.48,113.19,113.33,31212.0,111.3093,111.3976,111.1129,111.2504,31212.0
2023-09-29 15:10:00,113.33,113.47,113.27,113.35,40223.0,111.2504,111.3878,111.1915,111.27,40223.0
2023-09-29 15:20:00,113.34,113.34,113.11,113.23,29849.0,111.2602,111.2602,111.0344,111.1522,29849.0
2023-09-29 15:30:00,113.22,113.22,113.0,113.14,27141.0,111.1424,111.1424,110.9264,111.0639,27141.0
2023-09-29 15:40:00,113.13,113.27,112.99,113.23,46359.0,111.054,111.1915,110.9166,111.1522,46359.0
2023-09-29 15:50:00,113.22,113.44,112.84,112.96,230925.0,111.1424,111.3584,110.7694,110.8872,230925.0
2023-10-02 09:30:00,112.77,113.23,112.77,113.11,29299.0,110.7006,111.1522,110.7006,111.0344,29299.0
2023-10-02 09:40:00,113.08,113.37,112.94,113.25,90909.0,111.005,111.2896,110.8675,111.1718,90909.0
2023-10-02 09:50:00,113.29,113.3,113.01,113.15,18112.0,111.2111,111.2209,110.9362,111.0737,18112.0
2023-10-02 10:00:00,113.12,113.83,113.09,113.78,43220.0,111.0442,111.7412,111.0148,111.6921,43220.0
2023-10-02 10:10:00,113.74,113.86,113.43,113.84,50869.0,111.6529,111.7706,111.3485,111.751,50869.0
2023-10-02 10:20:00,113.86,114.13,113.68,113.99,26429.0,111.7706,112.0357,111.594,111.8983,26429.0
2023-10-02 10:30:00,113.96,114.13,113.86,113.99,28338.0,111.8688,112.0357,111.7706,111.8983,28338.0
2023-10-02 10:40:00,114.03,114.2,113.82,114.14,22205.0,111.9375,112.1044,111.7314,112.0455,22205.0
2023-10-02 10:50:00,114.18,114.25,113.97,114.1,23154.0,112.0848,112.1535,111.8786,112.0062,23154.0
2023-10-02 11:00:00,114.13,114.36,114.12,114.29,21518.0,112.0357,112.2615,112.0259,112.1928,21518.0
2023-10-02 11:10:00,114.3,114.52,114.25,114.47,20668.0,112.2026,112.4185,112.1535,112.3695,20668.0
2023-10-02 11:20:00,114.48,114.77,114.47,114.67,22105.0,112.3793,112.6639,112.3695,112.5658,22105.0
2023-10-02 11:30:00,114.67,114.7,114.32,114.32,23268.0,112.5658,112.5952,112.2222,112.2222,23268.0
2023-10-02 11:40:00,114.3,114.3,114.01,114.07,21014.0,112.2026,112.2026,111.9179,111.9768,21014.0
2023-10-02 11:50:00,114.06,114.07,113.85,114.03,21996.0,111.967,111.9768,111.7608,111.9375,21996.0
2023-10-02 12:00:00,114.01,114.09,113.84,113.86,26778.0,111.9179,111.9964,111.751,111.7706,26778.0
2023-10-02 12:10:00,113.88,114.03,113.81,114.01,32232.0,111.7903,111.9375,111.7216,111.9179,32232.0
2023-10-02 12:20:00,114.01,114.14,113.99,114.03,20268.0,111.9179,112.0455,111.8983,111.9375,20268.0
2023-10-02 12:30:00,114.03,114.12,113.99,114.08,21439.0,111.9375,112.0259,111.8983,111.9866,21439.0
2023-10-02 12:40:00,114.05,114.05,113.77,113.79,22590.0,111.9572,111.9572,111.6823,111.7019,22590.0
2023-10-02 12:50:00,113.8,113.96,113.79,113.95,26025.0,111.7117,111.8688,111.7019,111.859,26025.0
2023-10-02 13:00:00,113.95,114.05,113.93,114.02,16648.0,111.859,111.9572,111.8394,111.9277,16648.0
2023-10-02 13:10:00,114.04,114.27,113.97,114.23,20972.0,111.9473,112.1731,111.8786,112.1339,20972.0
2023-10-02 13:20:00,114.21,114.33,114.16,114.22,15272.0,112.1142,112.232,112.0651,112.124,15272.0
2023-10-02 13:30:00,114.2,114.28,114.16,114.28,20253.0,112.1044,112.1829,112.0651,112.1829,20253.0
2023-10-02 13:40:00,114.27,114.38,114.22,114.31,78020.0,112.1731,112.2811,112.124,112.2124,78020.0
2023-10-02 13:50:00,114.31,114.38,114.27,114.3,17516.0,112.2124,112.2811,112.1731,112.2026,17516.0
2023-10-02 14:00:00,114.31,114.65,114.3,114.65,22280.0,112.2124,112.5462,112.2026,112.5462,22280.0
2023-10-02 14:10:00,114.65,114.85,114.58,114.58,28680.0,112.5462,112.7425,112.4774,112.4774,28680.0
2023-10-02 14:20:00,114.57,114.61,114.32,114.34,19139.0,112.4676,112.5069,112.2222,112.2418,19139.0
2023-10-02 14:30:00,114.38,114.44,114.22,114.22,27055.0,112.2811,112.34,112.124,112.124,27055.0
2023-10-02 14:40:00,114.22,114.28,114.16,114.28,18105.0,112.124,112.1829,112.0651,112.1829,18105.0
2023-10-02 14:50:00,114.29,114.44,114.26,114.33,27377.0,112.1928,112.34,112.1633,112.232,27377.0
2023-10-02 15:00:00,114.32,114.34,114.08,114.22,32481.0,112.2222,112.2418,111.9866,112.124,32481.0
2023-10-02 15:10:00,114.22,114.44,114.22,114.35,46464.0,112.124,112.34,112.124,112.2517,46464.0
2023-10-02 15:20:00,114.35,114.53,114.31,114.35,47187.0,112.2517,112.4284,112.2124,112.2517,47187.0
2023-10-02 15:30:00,114.34,114.34,114.16,114.22,38103.0,112.2418,112.2418,112.0651,112.124,38103.0
2023-10-02 15:40:00,114.22,114.28,114.08,114.12,51429.0,112.124,112.1829,111.9866,112.0259,51429.0
2023-10-02 15:50:00,114.12,114.6,114.09,114.51,223556.0,112.0259,112.4971,111.9964,112.4087,223556.0
2023-10-03 09:30:00,114.39,114.87,114.38,114.87,35530.0,112.2909,112.7621,112.2811,112.7621,35530.0
2023-10-03 09:40:00,114.77,114.96,114.56,114.77,53052.0,112.6639,112.8505,112.4578,112.6639,53052.0
2023-10-03 09:50:00,114.74,114.9,114.48,114.48,72406.0,112.6345,112.7916,112.3793,112.3793,72406.0
2023-10-03 10:00:00,114.34,114.35,113.56,113.59,23868.0,112.2418,112.2517,111.4762,111.5056,23868.0
2023-10-03 10:10:00,113.57,113.73,112.97,112.98,41506.0,111.486,111.643,110.897,110.9068,41506.0
2023-10-03 10:20:00,112.98,113.06,112.76,112.77,71318.0,110.9068,110.9853,110.6908,110.7006,71318.0
2023-10-03 10:30:00,112.74,113.08,112.66,112.88,64058.0,110.6712,111.005,110.5927,110.8086,64058.0
2023-10-03 10:40:00,112.84,113.01,112.78,112.84,33739.0,110.7694,110.9362,110.7105,110.7694,33739.0
2023-10-03 10:50:00,112.89,112.96,112.74,112.82,21918.0,110.8184,110.8872,110.6712,110.7497,21918.0
2023-10-03 11:00:00,112.79,112.84,112.71,112.73,15836.0,110.7203,110.7694,110.6418,110.6614,15836.0
2023-10-03 11:10:00,112.73,112.82,112.67,112.79,10878.0,110.6614,110.7497,110.6025,110.7203,10878.0
2023-10-03 11:20:00,112.79,112.88,112.47,112.57,19220.0,110.7203,110.8086,110.4062,110.5043,19220.0
2023-10-03 11:30:00,112.58,112.59,112.41,112.54,22369.0,110.5141,110.524,110.3473,110.4749,22369.0
2023-10-03 11:40:00,112.57,112.65,112.42,112.52,16968.0,110.5043,110.5829,110.3571,110.4552,16968.0
2023-10-03 11:50:00,112.52,112.62,112.43,112.58,16612.0,110.4552,110.5534,110.3669,110.5141,16612.0
2023-10-03 12:00:00,112.59,112.78,112.51,112.54,22625.0,110.524,110.7105,110.4454,110.4749,22625.0
2023-10-03 12:10:00,112.55,112.63,112.45,112.55,19461.0,110.4847,110.5632,110.3865,110.4847,19461.0
2023-10-03 12:20:00,112.56,112.64,112.49,112.63,15949.0,110.4945,110.573,110.4258,110.5632,15949.0
2023-10-03 12:30:00,112.64,112.65,112.48,112.64,10525.0,110.573,110.5829,110.416,110.573,10525.0
2023-10-03 12:40:00,112.62,112.71,112.56,112.67,12992.0,110.5534,110.6418,110.4945,110.6025,12992.0
2023-10-03 12:50:00,112.66,112.68,112.54,112.6,11903.0,110.5927,110.6123,110.4749,110.5338,11903.0
2023-10-03 13:00:00,112.63,112.73,112.51,112.52,8300.0,110.5632,110.6614,110.4454,110.4552,8300.0
2023-10-03 13:10:00,112.52,112.52,112.28,112.29,7170.0,110.4552,110.4552,110.2196,110.2295,7170.0
2023-10-03 13:20:00,112.27,112.36,112.11,112.2,12964.0,110.2098,110.2982,110.0528,110.1411,12964.0
2023-10-03 13:30:00,112.22,112.26,112.13,112.17,14288.0,110.1607,110.2,110.0724,110.1117,14288.0
2023-10-03 13:40:00,112.18,112.18,111.82,111.85,16467.0,110.1215,110.1215,109.7681,109.7975,16467.0
2023-10-03 13:50:00,111.87,111.94,111.72,111.77,15975.0,109.8172,109.8859,109.6699,109.719,15975.0
2023-10-03 14:00:00,111.75,111.78,111.45,111.49,20881.0,109.6994,109.7288,109.4049,109.4441,20881.0
2023-10-03 14:10:00,111.52,111.55,111.39,111.47,13394.0,109.4736,109.503,109.346,109.4245,13394.0
2023-10-03 14:20:00,111.48,111.6,111.47,111.59,20659.0,109.4343,109.5521,109.4245,109.5423,20659.0
2023-10-03 14:30:00,111.58,111.68,111.54,111.68,14981.0,109.5325,109.6307,109.4932,109.6307,14981.0
2023-10-03 14:40:00,111.68,111.69,111.53,111.59,19415.0,109.6307,109.6405,109.4834,109.5423,19415.0
2023-10-03 14:50:00,111.6,111.68,111.53,111.59,19022.0,109.5521,109.6307,109.4834,109.5423,19022.0
2023-10-03 15:00:00,111.59,111.59,111.44,111.55,25875.0,109.5423,109.5423,109.3951,109.503,25875.0
2023-10-03 15:10:00,111.51,111.56,111.41,111.47,57393.0,109.4638,109.5129,109.3656,109.4245,57393.0
2023-10-03 15:20:00,111.47,111.61,111.46,111.55,46224.0,109.4245,109.5619,109.4147,109.503,46224.0
2023-10-03 15:30:00,111.54,111.58,111.42,111.52,52582.0,109.4932,109.5325,109.3754,109.4736,52582.0
2023-10-03 15:40:00,111.52,111.76,111.52,111.71,66284.0,109.4736,109.7092,109.4736,109.6601,66284.0
2023-10-03 15:50:00,111.72,111.95,111.7,111.89,184023.0,109.6699,109.8957,109.6503,109.8368,184023.0
2023-10-04 09:30:00,112.04,113.08,112.04,113.08,17447.0,109.984,111.005,109.984,111.005,17447.0
2023-10-04 09:40:00,113.03,113.03,112.19,112.26,11601.0,110.9559,110.9559,110.1313,110.2,11601.0
2023-10-04 09:50:00,112.21,112.21,111.89,112.0,10856.0,110.1509,110.1509,109.8368,109.9448,10856.0
2023-10-04 10:00:00,111.96,112.1,111.63,111.7,17311.0,109.9055,110.0429,109.5816,109.6503,17311.0
2023-10-04 10:10:00,111.72,112.01,111.7,111.7,10592.0,109.6699,109.9546,109.6503,109.6503,10592.0
2023-10-04 10:20:00,111.7,111.71,111.13,111.17,12304.0,109.6503,109.6601,109.0907,109.13,12304.0
2023-10-04 10:30:00,111.16,111.5,111.16,111.46,13125.0,109.1202,109.454,109.1202,109.4147,13125.0
2023-10-04 10:40:00,111.43,111.61,111.15,111.17,14280.0,109.3852,109.5619,109.1104,109.13,14280.0
2023-10-04 10:50:00,111.18,111.26,110.86,110.86,12824.0,109.1398,109.2184,108.8257,108.8257,12824.0
2023-10-04 11:00:00,110.88,111.09,110.64,111.09,18946.0,108.8453,109.0515,108.6097,109.0515,18946.0
2023-10-04 11:10:00,111.08,111.52,111.03,111.45,16692.0,109.0417,109.4736,108.9926,109.4049,16692.0
2023-10-04 11:20:00,111.46,111.47,111.27,111.39,11988.0,109.4147,109.4245,109.2282,109.346,11988.0
2023-10-04 11:30:00,111.38,111.43,111.21,111.32,16035.0,109.3362,109.3852,109.1693,109.2773,16035.0
2023-10-04 11:40:00,111.31,111.56,111.15,111.54,21141.0,109.2674,109.5129,109.1104,109.4932,21141.0
2023-10-04 11:50:00,111.53,111.78,111.53,111.68,24480.0,109.4834,109.7288,109.4834,109.6307,24480.0
2023-10-04 12:00:00,111.7,111.75,111.54,111.62,10882.0,109.6503,109.6994,109.4932,109.5718,10882.0
2023-10-04 12:10:00,111.63,111.75,111.57,111.63,11621.0,109.5816,109.6994,109.5227,109.5816,11621.0
2023-10-04 12:20:00,111.65,111.72,111.55,111.71,13450.0,109.6012,109.6699,109.503,109.6601,13450.0
2023-10-04 12:30:00,111.72,111.76,111.66,111.72,10170.0,109.6699,109.7092,109.611,109.6699,10170.0
2023-10-04 12:40:00,111.7,111.79,111.56,111.67,12069.0,109.6503,109.7386,109.5129,109.6208,12069.0
2023-10-04 12:50:00,111.64,111.73,111.43,111.5,15553.0,109.5914,109.6797,109.3852,109.454,15553.0
2023-10-04 13:00:00,111.52,111.61,111.47,111.61,9882.0,109.4736,109.5619,109.4245,109.5619,9882.0
2023-10-04 13:10:00,111.62,111.62,111.44,111.47,8492.0,109.5718,109.5718,109.3951,109.4245,8492.0
2023-10-04 13:20:00,111.47,111.56,111.24,111.26,21685.0,109.4245,109.5129,109.1987,109.2184,21685.0
2023-10-04 13:30:00,111.24,111.33,111.2,111.3,9190.0,109.1987,109.2871,109.1595,109.2576,9190.0
2023-10-04 13:40:00,111.31,111.48,111.26,111.48,8707.0,109.2674,109.4343,109.2184,109.4343,8707.0
2023-10-04 13:50:00,111.46,111.46,111.24,111.28,10721.0,109.4147,109.4147,109.1987,109.238,10721.0
2023-10-04 14:00:00,111.26,111.39,111.22,111.27,15062.0,109.2184,109.346,109.1791,109.2282,15062.0
2023-10-04 14:10:00,111.26,111.62,111.26,111.62,18694.0,109.2184,109.5718,109.2184,109.5718,18694.0
2023-10-04 14:20:00,111.63,111.63,111.31,111.57,32304.0,109.5816,109.5816,109.2674,109.5227,32304.0
2023-10-04 14:30:00,111.58,111.8,111.58,111.8,23840.0,109.5325,109.7484,109.5325,109.7484,23840.0
2023-10-04 14:40:00,111.8,111.88,111.73,111.82,28569.0,109.7484,109.827,109.6797,109.7681,28569.0
2023-10-04 14:50:00,111.8,112.0,111.77,111.93,19209.0,109.7484,109.9448,109.719,109.8761,19209.0
2023-10-04 15:00:00,111.94,112.02,111.89,111.97,21863.0,109.8859,109.9644,109.8368,109.9153,21863.0
2023-10-04 15:10:00,111.98,112.17,111.95,112.15,20119.0,109.9251,110.1117,109.8957,110.092,20119.0
2023-10-04 15:20:00,112.15,112.19,112.07,112.13,26269.0,110.092,110.1313,110.0135,110.0724,26269.0
2023-10-04 15:30:00,112.15,112.33,112.06,112.3,28261.0,110.092,110.2687,110.0037,110.2393,28261.0
2023-10-04 15:40:00,112.29,112.3,112.12,112.15,44121.0,110.2295,110.2393,110.0626,110.092,44121.0
2023-10-04 15:50:00,112.13,112.21,111.93,112.01,175292.0,110.0724,110.1509,109.8761,109.9546,175292.0
2023-10-05 09:30:00,112.54,112.69,111.91,111.92,34500.0,110.4749,110.6221,109.8564,109.8662,34500.0
2023-10-05 09:40:00,111.88,111.91,111.53,111.53,10285.0,109.827,109.8564,109.4834,109.4834,10285.0
2023-10-05 09:50:00,111.63,111.94,111.48,111.51,19490.0,109.5816,109.8859,109.4343,109.4638,19490.0
2023-10-05 10:00:00,111.51,111.53,111.1,111.29,38383.0,109.4638,109.4834,109.0613,109.2478,38383.0
2023-10-05 10:10:00,111.29,111.71,111.21,111.68,25100.0,109.2478,109.6601,109.1693,109.6307,25100.0
2023-10-05 10:20:00,111.67,111.84,111.48,111.76,19837.0,109.6208,109.7877,109.4343,109.7092,19837.0
2023-10-05 10:30:00,111.71,111.79,111.54,111.6,64541.0,109.6601,109.7386,109.4932,109.5521,64541.0
2023-10-05 10:40:00,111.59,111.77,111.45,111.46,29718.0,109.5423,109.719,109.4049,109.4147,29718.0
2023-10-05 10:50:00,111.47,111.77,111.41,111.75,27281.0,109.4245,109.719,109.3656,109.6994,27281.0
2023-10-05 11:00:00,111.7,111.82,111.57,111.58,16004.0,109.6503,109.7681,109.5227,109.5325,16004.0
2023-10-05 11:10:00,111.63,111.82,111.63,111.7,11781.0,109.5816,109.7681,109.5816,109.6503,11781.0
2023-10-05 11:20:00,111.76,111.82,111.59,111.59,13330.0,109.7092,109.7681,109.5423,109.5423,13330.0
2023-10-05 11:30:00,111.6,111.72,111.42,111.7,15973.0,109.5521,109.6699,109.3754,109.6503,15973.0
2023-10-05 11:40:00,111.69,111.83,111.67,111.75,14755.0,109.6405,109.7779,109.6208,109.6994,14755.0
2023-10-05 11:50:00,111.73,111.81,111.65,111.67,12421.0,109.6797,109.7583,109.6012,109.6208,12421.0
2023-10-05 12:00:00,111.67,111.86,111.6,111.78,15554.0,109.6208,109.8073,109.5521,109.7288,15554.0
2023-10-05 12:10:00,111.78,111.92,111.74,111.78,14608.0,109.7288,109.8662,109.6896,109.7288,14608.0
2023-10-05 12:20:00,111.8,112.12,111.8,112.09,10717.0,109.7484,110.0626,109.7484,110.0331,10717.0
2023-10-05 12:30:00,112.09,112.2,112.07,112.07,10714.0,110.0331,110.1411,110.0135,110.0135,10714.0
2023-10-05 12:40:00,112.04,112.05,111.93,111.95,8313.0,109.984,109.9939,109.8761,109.8957,8313.0
2023-10-05 12:50:00,111.95,111.95,111.79,111.92,6842.0,109.8957,109.8957,109.7386,109.8662,6842.0
2023-10-05 13:00:00,111.9,111.91,111.69,111.69,9690.0,109.8466,109.8564,109.6405,109.6405,9690.0
2023-10-05 13:10:00,111.7,111.95,111.7,111.87,8030.0,109.6503,109.8957,109.6503,109.8172,8030.0
2023-10-05 13:20:00,111.87,111.99,111.81,111.81,35060.0,109.8172,109.935,109.7583,109.7583,35060.0
2023-10-05 13:30:00,111.84,111.94,111.69,111.88,31054.0,109.7877,109.8859,109.6405,109.827,31054.0
2023-10-05 13:40:00,111.87,112.07,111.86,111.95,9648.0,109.8172,110.0135,109.8073,109.8957,9648.0
2023-10-05 13:50:00,111.94,112.0,111.85,111.9,5879.0,109.8859,109.9448,109.7975,109.8466,5879.0
2023-10-05 14:00:00,111.93,112.1,111.93,111.96,12988.0,109.8761,110.0429,109.8761,109.9055,12988.0
2023-10-05 14:10:00,111.95,112.22,111.92,112.09,50016.0,109.8957,110.1607,109.8662,110.0331,50016.0
2023-10-05 14:20:00,112.08,112.1,111.81,111.91,15644.0,110.0233,110.0429,109.7583,109.8564,15644.0
2023-10-05 14:30:00,111.93,112.15,111.93,112.15,44963.0,109.8761,110.092,109.8761,110.092,44963.0
2023-10-05 14:40:00,112.13,112.18,112.08,112.16,13292.0,110.0724,110.1215,110.0233,110.1018,13292.0
2023-10-05 14:50:00,112.18,112.25,112.14,112.19,16944.0,110.1215,110.1902,110.0822,110.1313,16944.0
2023-10-05 15:00:00,112.19,112.31,112.1,112.12,23390.0,110.1313,110.2491,110.0429,110.0626,23390.0
2023-10-05 15:10:00,112.12,112.13,111.87,111.89,14783.0,110.0626,110.0724,109.8172,109.8368,14783.0
2023-10-05 15:20:00,111.89,112.02,111.81,112.02,18677.0,109.8368,109.9644,109.7583,109.9644,18677.0
2023-10-05 15:30:00,112.02,112.05,111.93,111.96,25840.0,109.9644,109.9939,109.8761,109.9055,25840.0
2023-10-05 15:40:00,111.96,111.96,111.83,111.85,47730.0,109.9055,109.9055,109.7779,109.7975,47730.0
2023-10-05 15:50:00,111.84,111.86,111.68,111.72,140832.0,109.7877,109.8073,109.6307,109.6699,140832.0
2023-10-06 09:30:00,110.98,111.37,110.72,111.0,33105.0,108.9435,109.3263,108.6883,108.9631,33105.0
2023-10-06 09:40:00,111.01,111.46,110.85,111.2,27671.0,108.9729,109.4147,108.8159,109.1595,27671.0
2023-10-06 09:50:00,111.15,111.17,110.84,110.91,15203.0,109.1104,109.13,108.8061,108.8748,15203.0
2023-10-06 10:00:00,110.86,110.86,110.1,110.34,13153.0,108.8257,108.8257,108.0796,108.3152,13153.0
2023-10-06 10:10:00,110.33,110.55,110.21,110.3,8374.0,108.3054,108.5214,108.1876,108.276,8374.0
2023-10-06 10:20:00,110.16,110.59,110.02,110.47,13543.0,108.1385,108.5607,108.0011,108.4429,13543.0
2023-10-06 10:30:00,110.6,110.87,110.6,110.87,6281.0,108.5705,108.8355,108.5705,108.8355,6281.0
2023-10-06 10:40:00,110.93,111.06,110.86,111.0,12657.0,108.8944,109.022,108.8257,108.9631,12657.0
2023-10-06 10:50:00,110.98,110.99,110.54,110.64,55782.0,108.9435,108.9533,108.5116,108.6097,55782.0
2023-10-06 11:00:00,110.68,111.17,110.65,111.16,15938.0,108.649,109.13,108.6196,109.1202,15938.0
2023-10-06 11:10:00,111.21,111.26,111.02,111.08,9409.0,109.1693,109.2184,108.9828,109.0417,9409.0
2023-10-06 11:20:00,111.04,111.43,111.01,111.29,12095.0,109.0024,109.3852,108.9729,109.2478,12095.0
2023-10-06 11:30:00,111.31,111.91,111.31,111.75,32846.0,109.2674,109.8564,109.2674,109.6994,32846.0
2023-10-06 11:40:00,111.78,112.13,111.78,112.13,18116.0,109.7288,110.0724,109.7288,110.0724,18116.0
2023-10-06 11:50:00,112.17,112.34,112.1,112.32,10472.0,110.1117,110.2785,110.0429,110.2589,10472.0
2023-10-06 12:00:00,112.33,112.44,112.28,112.39,9107.0,110.2687,110.3767,110.2196,110.3276,9107.0
2023-10-06 12:10:00,112.38,112.43,112.22,112.37,10035.0,110.3178,110.3669,110.1607,110.308,10035.0
2023-10-06 12:20:00,112.42,112.42,112.3,112.32,6444.0,110.3571,110.3571,110.2393,110.2589,6444.0
2023-10-06 12:30:00,112.28,112.28,112.04,112.12,6399.0,110.2196,110.2196,109.984,110.0626,6399.0
2023-10-06 12:40:00,112.13,112.22,112.11,112.17,7100.0,110.0724,110.1607,110.0528,110.1117,7100.0
2023-10-06 12:50:00,112.19,112.4,112.18,112.35,18418.0,110.1313,110.3374,110.1215,110.2884,18418.0
2023-10-06 13:00:00,112.35,112.42,112.24,112.27,6873.0,110.2884,110.3571,110.1804,110.2098,6873.0
2023-10-06 13:10:00,112.28,112.5,112.22,112.5,9579.0,110.2196,110.4356,110.1607,110.4356,9579.0
2023-10-06 13:20:00,112.46,112.73,112.45,112.71,12125.0,110.3963,110.6614,110.3865,110.6418,12125.0
2023-10-06 13:30:00,112.71,112.77,112.57,112.71,13654.0,110.6418,110.7006,110.5043,110.6418,13654.0
2023-10-06 13:40:00,112.72,112.8,112.62,112.78,23323.0,110.6516,110.7301,110.5534,110.7105,23323.0
2023-10-06 13:50:00,112.79,113.01,112.72,112.99,11749.0,110.7203,110.9362,110.6516,110.9166,11749.0
2023-10-06 14:00:00,112.99,113.0,112.84,112.95,12009.0,110.9166,110.9264,110.7694,110.8773,12009.0
2023-10-06 14:10:00,112.96,112.99,112.87,112.9,12293.0,110.8872,110.9166,110.7988,110.8283,12293.0
2023-10-06 14:20:00,112.87,113.04,112.85,113.02,12100.0,110.7988,110.9657,110.7792,110.9461,12100.0
2023-10-06 14:30:00,113.04,113.16,112.98,113.14,11718.0,110.9657,111.0835,110.9068,111.0639,11718.0
2023-10-06 14:40:00,113.14,113.24,113.12,113.13,9013.0,111.0639,111.162,111.0442,111.054,9013.0
2023-10-06 14:50:00,113.12,113.12,112.89,113.01,14057.0,111.0442,111.0442,110.8184,110.9362,14057.0
2023-10-06 15:00:00,113.01,113.02,112.9,112.98,11333.0,110.9362,110.9461,110.8283,110.9068,11333.0
2023-10-06 15:10:00,112.99,112.99,112.79,112.82,12459.0,110.9166,110.9166,110.7203,110.7497,12459.0
2023-10-06 15:20:00,112.82,112.9,112.76,112.89,18948.0,110.7497,110.8283,110.6908,110.8184,18948.0
2023-10-06 15:30:00,112.87,112.91,112.77,112.82,20389.0,110.7988,110.8381,110.7006,110.7497,20389.0
2023-10-06 15:40:00,112.82,112.88,112.52,112.56,42292.0,110.7497,110.8086,110.4552,110.4945,42292.0
2023-10-06 15:50:00,112.54,112.55,112.26,112.33,104721.0,110.4749,110.4847,110.2,110.2687,104721.0
2023-10-09 09:30:00,112.22,112.24,111.17,111.18,28933.0,110.1607,110.1804,109.13,109.1398,28933.0
2023-10-09 09:40:00,111.13,111.31,110.82,110.88,19275.0,109.0907,109.2674,108.7864,108.8453,19275.0
2023-10-09 09:50:00,110.95,111.25,110.84,111.24,34176.0,108.914,109.2085,108.8061,109.1987,34176.0
2023-10-09 10:00:00,111.24,111.28,110.95,111.26,25417.0,109.1987,109.238,108.914,109.2184,25417.0
2023-10-09 10:10:00,111.34,111.63,111.33,111.58,16816.0,109.2969,109.5816,109.2871,109.5325,16816.0
2023-10-09 10:20:00,111.57,111.73,111.51,111.59,9496.0,109.5227,109.6797,109.4638,109.5423,9496.0
2023-10-09 10:30:00,111.61,111.71,111.59,111.61,10150.0,109.5619,109.6601,109.5423,109.5619,10150.0
2023-10-09 10:40:00,111.64,111.72,111.5,111.52,10860.0,109.5914,109.6699,109.454,109.4736,10860.0
2023-10-09 10:50:00,111.52,111.55,111.35,111.44,12169.0,109.4736,109.503,109.3067,109.3951,12169.0
2023-10-09 11:00:00,111.44,111.59,111.39,111.53,10558.0,109.3951,109.5423,109.346,109.4834,10558.0
2023-10-09 11:10:00,111.55,111.76,111.5,111.73,21113.0,109.503,109.7092,109.454,109.6797,21113.0
2023-10-09 11:20:00,111.7,111.93,111.68,111.93,7127.0,109.6503,109.8761,109.6307,109.8761,7127.0
2023-10-09 11:30:00,111.94,112.34,111.94,112.18,16590.0,109.8859,110.2785,109.8859,110.1215,16590.0
2023-10-09 11:40:00,112.18,112.2,111.92,112.06,11416.0,110.1215,110.1411,109.8662,110.0037,11416.0
2023-10-09 11:50:00,112.06,112.25,112.04,112.24,6948.0,110.0037,110.1902,109.984,110.1804,6948.0
2023-10-09 12:00:00,112.23,112.39,112.11,112.33,9748.0,110.1706,110.3276,110.0528,110.2687,9748.0
2023-10-09 12:10:00,112.37,112.63,112.35,112.43,21229.0,110.308,110.5632,110.2884,110.3669,21229.0
2023-10-09 12:20:00,112.44,112.5,112.34,112.38,7627.0,110.3767,110.4356,110.2785,110.3178,7627.0
2023-10-09 12:30:00,112.42,112.42,112.27,112.27,9226.0,110.3571,110.3571,110.2098,110.2098,9226.0
2023-10-09 12:40:00,112.26,112.31,112.15,112.25,8374.0,110.2,110.2491,110.092,110.1902,8374.0
2023-10-09 12:50:00,112.29,112.4,112.23,112.29,9290.0,110.2295,110.3374,110.1706,110.2295,9290.0
2023-10-09 13:00:00,112.31,112.46,112.31,112.39,5746.0,110.2491,110.3963,110.2491,110.3276,5746.0
2023-10-09 13:10:00,112.38,112.42,112.26,112.28,5053.0,110.3178,110.3571,110.2,110.2196,5053.0
2023-10-09 13:20:00,112.27,112.4,112.2,112.4,9613.0,110.2098,110.3374,110.1411,110.3374,9613.0
2023-10-09 13:30:00,112.42,112.79,112.42,112.77,11072.0,110.3571,110.7203,110.3571,110.7006,11072.0
2023-10-09 13:40:00,112.79,113.02,112.75,112.92,12039.0,110.7203,110.9461,110.681,110.8479,12039.0
2023-10-09 13:50:00,112.93,113.08,112.92,113.06,9773.0,110.8577,111.005,110.8479,110.9853,9773.0
2023-10-09 14:00:00,113.07,113.31,112.98,113.31,9786.0,110.9951,111.2307,110.9068,111.2307,9786.0
2023-10-09 14:10:00,113.32,113.37,113.19,113.19,12142.0,111.2406,111.2896,111.1129,111.1129,12142.0
2023-10-09 14:20:00,113.16,113.3,113.15,113.25,9405.0,111.0835,111.2209,111.0737,111.1718,9405.0
2023-10-09 14:30:00,113.29,113.31,113.11,113.18,9668.0,111.2111,111.2307,111.0344,111.1031,9668.0
2023-10-09 14:40:00,113.16,113.34,113.15,113.26,9314.0,111.0835,111.2602,111.0737,111.1817,9314.0
2023-10-09 14:50:00,113.27,113.27,113.07,113.17,9831.0,111.1915,111.1915,110.9951,111.0933,9831.0
2023-10-09 15:00:00,113.16,113.22,113.05,113.14,15374.0,111.0835,111.1424,110.9755,111.0639,15374.0
2023-10-09 15:10:00,113.14,113.25,112.98,113.02,16873.0,111.0639,111.1718,110.9068,110.9461,16873.0
2023-10-09 15:20:00,112.99,113.06,112.96,113.01,17284.0,110.9166,110.9853,110.8872,110.9362,17284.0
2023-10-09 15:30:00,112.97,113.01,112.89,112.93,17801.0,110.897,110.9362,110.8184,110.8577,17801.0
2023-10-09 15:40:00,112.92,112.98,112.8,112.98,33127.0,110.8479,110.9068,110.7301,110.9068,33127.0
2023-10-09 15:50:00,112.95,113.15,112.93,113.09,109780.0,110.8773,111.0737,110.8577,111.0148,109780.0
2023-10-10 09:30:00,113.18,113.38,112.91,112.93,21108.0,111.1031,111.2995,110.8381,110.8577,21108.0
2023-10-10 09:40:00,112.83,113.05,112.78,113.03,13023.0,110.7595,110.9755,110.7105,110.9559,13023.0
2023-10-10 09:50:00,113.02,113.12,112.95,113.01,11583.0,110.9461,111.0442,110.8773,110.9362,11583.0
2023-10-10 10:00:00,113.06,113.33,113.04,113.29,28572.0,110.9853,111.2504,110.9657,111.2111,28572.0
2023-10-10 10:10:00,113.3,113.74,113.28,113.72,23814.0,111.2209,111.6529,111.2013,111.6332,23814.0
2023-10-10 10:20:00,113.72,114.0,113.67,113.93,37237.0,111.6332,111.9081,111.5841,111.8394,37237.0
2023-10-10 10:30:00,113.93,113.94,113.73,113.74,19472.0,111.8394,111.8492,111.643,111.6529,19472.0
2023-10-10 10:40:00,113.71,113.75,113.53,113.58,8624.0,111.6234,111.6627,111.4467,111.4958,8624.0
2023-10-10 10:50:00,113.61,113.64,113.35,113.37,8536.0,111.5252,111.5547,111.27,111.2896,8536.0
2023-10-10 11:00:00,113.37,113.61,113.3,113.5,19920.0,111.2896,111.5252,111.2209,111.4173,19920.0
2023-10-10 11:10:00,113.49,113.82,113.43,113.82,19439.0,111.4074,111.7314,111.3485,111.7314,19439.0
2023-10-10 11:20:00,113.82,113.84,113.63,113.63,12891.0,111.7314,111.751,111.5449,111.5449,12891.0
2023-10-10 11:30:00,113.68,113.77,113.65,113.76,11252.0,111.594,111.6823,111.5645,111.6725,11252.0
2023-10-10 11:40:00,113.74,113.98,113.74,113.81,11891.0,111.6529,111.8884,111.6529,111.7216,11891.0
2023-10-10 11:50:00,113.81,113.87,113.8,113.83,12138.0,111.7216,111.7805,111.7117,111.7412,12138.0
2023-10-10 12:00:00,113.83,113.99,113.81,113.88,10613.0,111.7412,111.8983,111.7216,111.7903,10613.0
2023-10-10 12:10:00,113.87,113.95,113.84,113.91,24864.0,111.7805,111.859,111.751,111.8197,24864.0
2023-10-10 12:20:00,113.92,113.93,113.78,113.89,13113.0,111.8295,111.8394,111.6921,111.8001,13113.0
2023-10-10 12:30:00,113.92,114.0,113.89,113.95,9165.0,111.8295,111.9081,111.8001,111.859,9165.0
2023-10-10 12:40:00,113.98,113.98,113.74,113.76,15278.0,111.8884,111.8884,111.6529,111.6725,15278.0
2023-10-10 12:50:00,113.75,113.8,113.68,113.77,10304.0,111.6627,111.7117,111.594,111.6823,10304.0
2023-10-10 13:00:00,113.75,113.75,113.38,113.4,13627.0,111.6627,111.6627,111.2995,111.3191,13627.0
2023-10-10 13:10:00,113.48,113.6,113.35,113.56,8022.0,111.3976,111.5154,111.27,111.4762,8022.0
2023-10-10 13:20:00,113.58,113.66,113.49,113.57,11501.0,111.4958,111.5743,111.4074,111.486,11501.0
2023-10-10 13:30:00,113.56,113.63,113.49,113.5,20799.0,111.4762,111.5449,111.4074,111.4173,20799.0
2023-10-10 13:40:00,113.55,113.61,113.49,113.56,8582.0,111.4663,111.5252,111.4074,111.4762,8582.0
2023-10-10 13:50:00,113.54,113.66,113.45,113.56,33207.0,111.4565,111.5743,111.3682,111.4762,33207.0
2023-10-10 14:00:00,113.54,113.58,113.48,113.5,18107.0,111.4565,111.4958,111.3976,111.4173,18107.0
2023-10-10 14:10:00,113.51,113.53,113.17,113.27,11293.0,111.4271,111.4467,111.0933,111.1915,11293.0
2023-10-10 14:20:00,113.31,113.44,113.22,113.34,20714.0,111.2307,111.3584,111.1424,111.2602,20714.0
2023-10-10 14:30:00,113.34,113.65,113.34,113.65,26290.0,111.2602,111.5645,111.2602,111.5645,26290.0
2023-10-10 14:40:00,113.62,113.75,113.57,113.62,11283.0,111.5351,111.6627,111.486,111.5351,11283.0
2023-10-10 14:50:00,113.61,113.61,113.28,113.36,17229.0,111.5252,111.5252,111.2013,111.2798,17229.0
2023-10-10 15:00:00,113.37,113.4,113.26,113.38,16306.0,111.2896,111.3191,111.1817,111.2995,16306.0
2023-10-10 15:10:00,113.37,113.41,113.28,113.28,14842.0,111.2896,111.3289,111.2013,111.2013,14842.0
2023-10-10 15:20:00,113.28,113.53,113.2,113.47,63532.0,111.2013,111.4467,111.1228,111.3878,63532.0
2023-10-10 15:30:00,113.43,113.52,113.21,113.3,41427.0,111.3485,111.4369,111.1326,111.2209,41427.0
2023-10-10 15:40:00,113.3,113.35,113.2,113.27,39745.0,111.2209,111.27,111.1228,111.1915,39745.0
2023-10-10 15:50:00,113.28,113.29,113.02,113.1,165191.0,111.2013,111.2111,110.9461,111.0246,165191.0
2023-10-11 09:30:00,112.98,113.33,112.93,113.18,27801.0,110.9068,111.2504,110.8577,111.1031,27801.0
2023-10-11 09:40:00,113.12,113.12,112.87,112.95,11774.0,111.0442,111.0442,110.7988,110.8773,11774.0
2023-10-11 09:50:00,112.94,112.94,112.54,112.58,12027.0,110.8675,110.8675,110.4749,110.5141,12027.0
2023-10-11 10:00:00,112.54,112.73,112.49,112.7,8378.0,110.4749,110.6614,110.4258,110.6319,8378.0
2023-10-11 10:10:00,112.69,112.77,112.57,112.61,10497.0,110.6221,110.7006,110.5043,110.5436,10497.0
2023-10-11 10:20:00,112.56,112.7,112.49,112.68,7476.0,110.4945,110.6319,110.4258,110.6123,7476.0
2023-10-11 10:30:00,112.73,112.76,112.48,112.57,9764.0,110.6614,110.6908,110.416,110.5043,9764.0
2023-10-11 10:40:00,112.54,112.7,112.45,112.53,18150.0,110.4749,110.6319,110.3865,110.4651,18150.0
2023-10-11 10:50:00,112.58,112.75,112.52,112.56,22361.0,110.5141,110.681,110.4552,110.4945,22361.0
2023-10-11 11:00:00,112.58,112.64,112.46,112.55,13056.0,110.5141,110.573,110.3963,110.4847,13056.0
2023-10-11 11:10:00,112.55,112.56,112.13,112.15,10534.0,110.4847,110.4945,110.0724,110.092,10534.0
2023-10-11 11:20:00,112.08,112.18,112.04,112.12,11793.0,110.0233,110.1215,109.984,110.0626,11793.0
2023-10-11 11:30:00,112.14,112.22,112.05,112.07,12750.0,110.0822,110.1607,109.9939,110.0135,12750.0
2023-10-11 11:40:00,112.09,112.12,112.01,112.08,11631.0,110.0331,110.0626,109.9546,110.0233,11631.0
2023-10-11 11:50:00,112.08,112.21,112.05,112.07,14898.0,110.0233,110.1509,109.9939,110.0135,14898.0
2023-10-11 12:00:00,112.06,112.09,111.95,112.04,19876.0,110.0037,110.0331,109.8957,109.984,19876.0
2023-10-11 12:10:00,112.06,112.12,111.95,112.01,13698.0,110.0037,110.0626,109.8957,109.9546,13698.0
2023-10-11 12:20:00,112.04,112.04,111.88,111.95,14683.0,109.984,109.984,109.827,109.8957,14683.0
2023-10-11 12:30:00,111.95,112.06,111.94,112.05,12065.0,109.8957,110.0037,109.8859,109.9939,12065.0
2023-10-11 12:40:00,112.05,112.1,111.98,112.07,35736.0,109.9939,110.0429,109.9251,110.0135,35736.0
2023-10-11 12:50:00,112.08,112.29,112.04,112.29,77578.0,110.0233,110.2295,109.984,110.2295,77578.0
2023-10-11 13:00:00,112.32,112.34,112.2,112.27,10425.0,110.2589,110.2785,110.1411,110.2098,10425.0
2023-10-11 13:10:00,112.28,112.32,112.15,112.16,13561.0,110.2196,110.2589,110.092,110.1018,13561.0
2023-10-11 13:20:00,112.17,112.23,112.06,112.06,20572.0,110.1117,110.1706,110.0037,110.0037,20572.0
2023-10-11 13:30:00,112.03,112.16,111.93,112.11,34311.0,109.9742,110.1018,109.8761,110.0528,34311.0
2023-10-11 13:40:00,112.09,112.27,112.06,112.24,7856.0,110.0331,110.2098,110.0037,110.1804,7856.0
2023-10-11 13:50:00,112.25,112.39,112.23,112.39,5290.0,110.1902,110.3276,110.1706,110.3276,5290.0
2023-10-11 14:00:00,112.43,112.62,112.43,112.44,9944.0,110.3669,110.5534,110.3669,110.3767,9944.0
2023-10-11 14:10:00,112.43,112.53,112.39,112.43,14637.0,110.3669,110.4651,110.3276,110.3669,14637.0
2023-10-11 14:20:00,112.45,112.8,112.44,112.71,36221.0,110.3865,110.7301,110.3767,110.6418,36221.0
2023-10-11 14:30:00,112.71,112.96,112.69,112.94,104463.0,110.6418,110.8872,110.6221,110.8675,104463.0
2023-10-11 14:40:00,112.95,113.07,112.92,113.02,70796.0,110.8773,110.9951,110.8479,110.9461,70796.0
2023-10-11 14:50:00,112.99,113.22,112.97,113.2,23301.0,110.9166,111.1424,110.897,111.1228,23301.0
2023-10-11 15:00:00,113.23,113.41,113.06,113.09,17251.0,111.1522,111.3289,110.9853,111.0148,17251.0
2023-10-11 15:10:00,113.1,113.19,112.96,113.07,77879.0,111.0246,111.1129,110.8872,110.9951,77879.0
2023-10-11 15:20:00,113.06,113.28,112.3,113.22,173209.0,110.9853,111.2013,110.2393,111.1424,173209.0
2023-10-11 15:30:00,113.2,113.22,112.97,113.16,58330.0,111.1228,111.1424,110.897,111.0835,58330.0
2023-10-11 15:40:00,113.15,113.55,113.12,113.39,114213.0,111.0737,111.4663,111.0442,111.3093,114213.0
2023-10-11 15:50:00,113.41,113.75,113.39,113.68,257936.0,111.3289,111.6627,111.3093,111.594,257936.0
2023-10-12 09:30:00,114.13,114.13,112.91,113.24,22733.0,112.0357,112.0357,110.8381,111.162,22733.0
2023-10-12 09:40:00,113.18,113.44,112.99,113.02,11806.0,111.1031,111.3584,110.9166,110.9461,11806.0
2023-10-12 09:50:00,113.05,113.14,112.78,112.82,15203.0,110.9755,111.0639,110.7105,110.7497,15203.0
2023-10-12 10:00:00,112.79,112.83,112.52,112.79,14501.0,110.7203,110.7595,110.4552,110.7203,14501.0
2023-10-12 10:10:00,112.79,113.16,112.79,113.02,49027.0,110.7203,111.0835,110.7203,110.9461,49027.0
2023-10-12 10:20:00,113.01,113.09,112.77,112.78,24192.0,110.9362,111.0148,110.7006,110.7105,24192.0
2023-10-12 10:30:00,112.73,112.78,112.55,112.6,22745.0,110.6614,110.7105,110.4847,110.5338,22745.0
2023-10-12 10:40:00,112.61,112.73,112.47,112.64,47706.0,110.5436,110.6614,110.4062,110.573,47706.0
2023-10-12 10:50:00,112.65,112.72,112.46,112.65,21203.0,110.5829,110.6516,110.3963,110.5829,21203.0
2023-10-12 11:00:00,112.62,112.63,112.43,112.61,28529.0,110.5534,110.5632,110.3669,110.5436,28529.0
2023-10-12 11:10:00,112.58,112.96,112.57,112.91,32459.0,110.5141,110.8872,110.5043,110.8381,32459.0
2023-10-12 11:20:00,112.91,113.17,112.9,113.07,20782.0,110.8381,111.0933,110.8283,110.9951,20782.0
2023-10-12 11:30:00,113.05,113.1,112.89,113.1,14263.0,110.9755,111.0246,110.8184,111.0246,14263.0
2023-10-12 11:40:00,113.1,113.14,113.06,113.1,8602.0,111.0246,111.0639,110.9853,111.0246,8602.0
2023-10-12 11:50:00,113.11,113.31,113.1,113.3,14582.0,111.0344,111.2307,111.0246,111.2209,14582.0
2023-10-12 12:00:00,113.32,113.45,113.21,113.21,13701.0,111.2406,111.3682,111.1326,111.1326,13701.0
2023-10-12 12:10:00,113.24,113.4,113.2,113.37,13945.0,111.162,111.3191,111.1228,111.2896,13945.0
2023-10-12 12:20:00,113.38,113.66,113.37,113.64,15386.0,111.2995,111.5743,111.2896,111.5547,15386.0
2023-10-12 12:30:00,113.64,113.64,113.51,113.58,15346.0,111.5547,111.5547,111.4271,111.4958,15346.0
2023-10-12 12:40:00,113.57,113.59,113.41,113.42,12581.0,111.486,111.5056,111.3289,111.3387,12581.0
2023-10-12 12:50:00,113.41,113.56,113.41,113.56,20013.0,111.3289,111.4762,111.3289,111.4762,20013.0
2023-10-12 13:00:00,113.55,113.56,113.02,113.08,24899.0,111.4663,111.4762,110.9461,111.005,24899.0
2023-10-12 13:10:00,113.08,113.16,113.04,113.16,12563.0,111.005,111.0835,110.9657,111.0835,12563.0
2023-10-12 13:20:00,113.12,113.12,112.89,112.91,12360.0,111.0442,111.0442,110.8184,110.8381,12360.0
2023-10-12 13:30:00,112.84,112.96,112.77,112.9,16512.0,110.7694,110.8872,110.7006,110.8283,16512.0
2023-10-12 13:40:00,112.9,112.94,112.68,112.71,26513.0,110.8283,110.8675,110.6123,110.6418,26513.0
2023-10-12 13:50:00,112.69,112.82,112.61,112.69,25494.0,110.6221,110.7497,110.5436,110.6221,25494.0
2023-10-12 14:00:00,112.74,112.75,112.43,112.47,45983.0,110.6712,110.681,110.3669,110.4062,45983.0
2023-10-12 14:10:00,112.46,112.48,112.3,112.32,23792.0,110.3963,110.416,110.2393,110.2589,23792.0
2023-10-12 14:20:00,112.32,112.59,112.32,112.55,27579.0,110.2589,110.524,110.2589,110.4847,27579.0
2023-10-12 14:30:00,112.53,112.63,112.43,112.48,34713.0,110.4651,110.5632,110.3669,110.416,34713.0
2023-10-12 14:40:00,112.48,112.8,112.4,112.77,57431.0,110.416,110.7301,110.3374,110.7006,57431.0
2023-10-12 14:50:00,112.75,112.95,112.7,112.94,15649.0,110.681,110.8773,110.6319,110.8675,15649.0
2023-10-12 15:00:00,112.97,113.18,112.84,113.04,38520.0,110.897,111.1031,110.7694,110.9657,38520.0
2023-10-12 15:10:00,113.07,113.09,112.95,113.05,18186.0,110.9951,111.0148,110.8773,110.9755,18186.0
2023-10-12 15:20:00,113.04,113.05,112.92,113.02,26078.0,110.9657,110.9755,110.8479,110.9461,26078.0
2023-10-12 15:30:00,113.0,113.17,112.97,113.1,32347.0,110.9264,111.0933,110.897,111.0246,32347.0
2023-10-12 15:40:00,113.1,113.11,112.94,113.07,50938.0,111.0246,111.0344,110.8675,110.9951,50938.0
2023-10-12 15:50:00,113.08,113.27,112.98,113.2,195812.0,111.005,111.1915,110.9068,111.1228,195812.0
2023-10-13 09:30:00,113.15,113.25,112.95,113.01,30616.0,111.0737,111.1718,110.8773,110.9362,30616.0
2023-10-13 09:40:00,113.02,113.12,112.89,113.05,17949.0,110.9461,111.0442,110.8184,110.9755,17949.0
2023-10-13 09:50:00,113.11,113.36,113.0,113.28,232218.0,111.0344,111.2798,110.9264,111.2013,232218.0
2023-10-13 10:00:00,113.37,113.37,112.68,112.86,21740.0,111.2896,111.2896,110.6123,110.789,21740.0
2023-10-13 10:10:00,112.83,112.83,112.53,112.6,14164.0,110.7595,110.7595,110.4651,110.5338,14164.0
2023-10-13 10:20:00,112.68,113.03,112.6,113.01,14348.0,110.6123,110.9559,110.5338,110.9362,14348.0
2023-10-13 10:30:00,112.98,113.23,112.83,112.98,20906.0,110.9068,111.1522,110.7595,110.9068,20906.0
2023-10-13 10:40:00,112.96,113.05,112.88,112.88,11750.0,110.8872,110.9755,110.8086,110.8086,11750.0
2023-10-13 10:50:00,112.87,112.87,112.39,112.5,26753.0,110.7988,110.7988,110.3276,110.4356,26753.0
2023-10-13 11:00:00,112.48,112.51,112.13,112.25,15533.0,110.416,110.4454,110.0724,110.1902,15533.0
2023-10-13 11:10:00,112.27,112.4,112.07,112.4,13118.0,110.2098,110.3374,110.0135,110.3374,13118.0
2023-10-13 11:20:00,112.4,112.6,112.28,112.43,14549.0,110.3374,110.5338,110.2196,110.3669,14549.0
2023-10-13 11:30:00,112.44,112.44,112.25,112.26,8058.0,110.3767,110.3767,110.1902,110.2,8058.0
2023-10-13 11:40:00,112.26,112.29,112.05,112.07,12096.0,110.2,110.2295,109.9939,110.0135,12096.0
2023-10-13 11:50:00,112.09,112.11,111.82,111.88,10309.0,110.0331,110.0528,109.7681,109.827,10309.0
2023-10-13 12:00:00,111.87,112.07,111.82,112.05,8267.0,109.8172,110.0135,109.7681,109.9939,8267.0
2023-10-13 12:10:00,112.06,112.34,112.01,112.33,10372.0,110.0037,110.2785,109.9546,110.2687,10372.0
2023-10-13 12:20:00,112.38,112.65,112.33,112.57,10933.0,110.3178,110.5829,110.2687,110.5043,10933.0
2023-10-13 12:30:00,112.59,112.77,112.55,112.61,10057.0,110.524,110.7006,110.4847,110.5436,10057.0
2023-10-13 12:40:00,112.59,112.7,112.5,112.5,10154.0,110.524,110.6319,110.4356,110.4356,10154.0
2023-10-13 12:50:00,112.5,112.5,112.29,112.42,11360.0,110.4356,110.4356,110.2295,110.3571,11360.0
2023-10-13 13:00:00,112.4,112.53,112.3,112.39,11761.0,110.3374,110.4651,110.2393,110.3276,11761.0
2023-10-13 13:10:00,112.41,112.51,112.31,112.32,7900.0,110.3473,110.4454,110.2491,110.2589,7900.0
2023-10-13 13:20:00,112.3,112.37,112.11,112.11,16684.0,110.2393,110.308,110.0528,110.0528,16684.0
2023-10-13 13:30:00,112.11,112.16,112.03,112.05,10293.0,110.0528,110.1018,109.9742,109.9939,10293.0
2023-10-13 13:40:00,112.06,112.54,112.06,112.54,13347.0,110.0037,110.4749,110.0037,110.4749,13347.0
2023-10-13 13:50:00,112.54,112.66,112.52,112.57,12014.0,110.4749,110.5927,110.4552,110.5043,12014.0
2023-10-13 14:00:00,112.59,112.64,112.42,112.46,11726.0,110.524,110.573,110.3571,110.3963,11726.0
2023-10-13 14:10:00,112.43,112.46,112.28,112.38,14133.0,110.3669,110.3963,110.2196,110.3178,14133.0
2023-10-13 14:20:00,112.39,112.4,112.12,112.21,13009.0,110.3276,110.3374,110.0626,110.1509,13009.0
2023-10-13 14:30:00,112.2,112.3,111.98,112.02,17545.0,110.1411,110.2393,109.9251,109.9644,17545.0
2023-10-13 14:40:00,112.02,112.03,111.72,111.8,14236.0,109.9644,109.9742,109.6699,109.7484,14236.0
2023-10-13 14:50:00,111.76,112.0,111.75,111.95,16130.0,109.7092,109.9448,109.6994,109.8957,16130.0
2023-10-13 15:00:00,111.95,112.07,111.77,111.96,25007.0,109.8957,110.0135,109.719,109.9055,25007.0
2023-10-13 15:10:00,111.95,112.09,111.85,111.85,18734.0,109.8957,110.0331,109.7975,109.7975,18734.0
2023-10-13 15:20:00,111.84,111.89,111.71,111.78,23511.0,109.7877,109.8368,109.6601,109.7288,23511.0
2023-10-13 15:30:00,111.79,112.06,111.78,111.83,23911.0,109.7386,110.0037,109.7288,109.7779,23911.0
2023-10-13 15:40:00,111.8,111.85,111.64,111.85,33467.0,109.7484,109.7975,109.5914,109.7975,33467.0
2023-10-13 15:50:00,111.84,112.08,111.78,112.04,151245.0,109.7877,110.0233,109.7288,109.984,151245.0
2023-10-16 09:30:00,112.97,114.39,112.97,114.2,36394.0,110.897,112.2909,110.897,112.1044,36394.0
2023-10-16 09:40:00,114.22,114.91,113.98,114.9,66804.0,112.124,112.8014,111.8884,112.7916,66804.0
2023-10-16 09:50:00,114.87,115.64,114.87,115.54,40652.0,112.7621,113.518,112.7621,113.4198,40652.0
2023-10-16 10:00:00,115.59,115.62,114.89,115.22,48943.0,113.4689,113.4984,112.7817,113.1057,48943.0
2023-10-16 10:10:00,115.24,115.79,115.14,115.7,53114.0,113.1253,113.6652,113.0272,113.5769,53114.0
2023-10-16 10:20:00,115.71,116.03,115.59,115.76,57102.0,113.5867,113.9008,113.4689,113.6358,57102.0
2023-10-16 10:30:00,115.75,116.09,115.71,115.92,28046.0,113.626,113.9597,113.5867,113.7928,28046.0
2023-10-16 10:40:00,115.94,116.11,115.88,116.07,18202.0,113.8125,113.9794,113.7536,113.9401,18202.0
2023-10-16 10:50:00,116.09,116.39,116.06,116.35,42169.0,113.9597,114.2542,113.9303,114.215,42169.0
2023-10-16 11:00:00,116.38,116.51,116.26,116.28,21538.0,114.2444,114.372,114.1266,114.1462,21538.0
2023-10-16 11:10:00,116.28,116.31,115.97,116.02,18913.0,114.1462,114.1757,113.8419,113.891,18913.0
2023-10-16 11:20:00,115.98,116.18,115.92,116.07,71947.0,113.8517,114.0481,113.7928,113.9401,71947.0
2023-10-16 11:30:00,116.08,116.25,115.91,115.94,27684.0,113.9499,114.1168,113.783,113.8125,27684.0
2023-10-16 11:40:00,115.94,116.01,115.85,115.91,28176.0,113.8125,113.8812,113.7241,113.783,28176.0
2023-10-16 11:50:00,115.95,116.01,115.84,115.85,31863.0,113.8223,113.8812,113.7143,113.7241,31863.0
2023-10-16 12:00:00,115.88,116.05,115.87,116.0,34270.0,113.7536,113.9205,113.7438,113.8714,34270.0
2023-10-16 12:10:00,116.0,116.1,115.87,116.09,49017.0,113.8714,113.9695,113.7438,113.9597,49017.0
2023-10-16 12:20:00,116.1,116.23,115.98,116.2,26055.0,113.9695,114.0972,113.8517,114.0677,26055.0
2023-10-16 12:30:00,116.19,116.24,116.01,116.07,33628.0,114.0579,114.107,113.8812,113.9401,33628.0
2023-10-16 12:40:00,116.07,116.24,116.03,116.09,29702.0,113.9401,114.107,113.9008,113.9597,29702.0
2023-10-16 12:50:00,116.09,116.14,115.93,116.09,21436.0,113.9597,114.0088,113.8027,113.9597,21436.0
2023-10-16 13:00:00,116.1,116.45,116.1,116.41,34528.0,113.9695,114.3131,113.9695,114.2739,34528.0
2023-10-16 13:10:00,116.43,116.52,116.29,116.29,22018.0,114.2935,114.3818,114.1561,114.1561,22018.0
2023-10-16 13:20:00,116.28,116.3,115.79,116.26,24164.0,114.1462,114.1659,113.6652,114.1266,24164.0
2023-10-16 13:30:00,116.28,116.4,116.2,116.36,21300.0,114.1462,114.264,114.0677,114.2248,21300.0
2023-10-16 13:40:00,116.4,116.7,116.38,116.68,24426.0,114.264,114.5585,114.2444,114.5389,24426.0
2023-10-16 13:50:00,116.67,116.78,116.61,116.72,15871.0,114.5291,114.6371,114.4702,114.5782,15871.0
2023-10-16 14:00:00,116.72,116.76,116.59,116.69,26493.0,114.5782,114.6174,114.4506,114.5487,26493.0
2023-10-16 14:10:00,116.68,116.74,116.57,116.62,16329.0,114.5389,114.5978,114.4309,114.48,16329.0
2023-10-16 14:20:00,116.6,116.6,116.39,116.48,28373.0,114.4604,114.4604,114.2542,114.3426,28373.0
2023-10-16 14:30:00,116.48,116.57,116.3,116.41,29296.0,114.3426,114.4309,114.1659,114.2739,29296.0
2023-10-16 14:40:00,116.42,116.49,116.38,116.42,27839.0,114.2837,114.3524,114.2444,114.2837,27839.0
2023-10-16 14:50:00,116.43,116.69,116.41,116.68,26699.0,114.2935,114.5487,114.2739,114.5389,26699.0
2023-10-16 15:00:00,116.69,116.69,116.31,116.31,33359.0,114.5487,114.5487,114.1757,114.1757,33359.0
2023-10-16 15:10:00,116.33,116.54,116.21,116.54,45184.0,114.1953,114.4015,114.0775,114.4015,45184.0
2023-10-16 15:20:00,116.56,116.69,116.55,116.67,38046.0,114.4211,114.5487,114.4113,114.5291,38046.0
2023-10-16 15:30:00,116.68,116.72,116.54,116.56,50208.0,114.5389,114.5782,114.4015,114.4211,50208.0
2023-10-16 15:40:00,116.55,116.77,116.55,116.73,50728.0,114.4113,114.6272,114.4113,114.588,50728.0
2023-10-16 15:50:00,116.73,116.73,116.32,116.39,285570.0,114.588,114.588,114.1855,114.2542,285570.0
2023-10-17 09:30:00,116.07,117.55,116.07,117.51,52323.0,113.9401,115.3929,113.9401,115.3537,52323.0
2023-10-17 09:40:00,117.56,117.88,117.47,117.65,46775.0,115.4028,115.7169,115.3144,115.4911,46775.0
2023-10-17 09:50:00,117.63,117.89,117.23,117.38,44397.0,115.4715,115.7267,115.0788,115.2261,44397.0
2023-10-17 10:00:00,117.37,117.95,117.37,117.91,39075.0,115.2162,115.7856,115.2162,115.7463,39075.0
2023-10-17 10:10:00,117.93,118.27,117.81,118.21,32652.0,115.766,116.0997,115.6482,116.0408,32652.0
2023-10-17 10:20:00,118.21,118.3,117.69,117.69,19590.0,116.0408,116.1292,115.5304,115.5304,19590.0
2023-10-17 10:30:00,117.67,117.67,117.4,117.46,20404.0,115.5107,115.5107,115.2457,115.3046,20404.0
2023-10-17 10:40:00,117.46,117.5,117.34,117.46,28679.0,115.3046,115.3439,115.1868,115.3046,28679.0
2023-10-17 10:50:00,117.45,117.48,117.32,117.46,25902.0,115.2948,115.3242,115.1672,115.3046,25902.0
2023-10-17 11:00:00,117.48,117.77,117.48,117.68,20138.0,115.3242,115.6089,115.3242,115.5206,20138.0
2023-10-17 11:10:00,117.69,117.71,117.3,117.66,40590.0,115.5304,115.55,115.1475,115.5009,40590.0
2023-10-17 11:20:00,117.69,117.69,117.31,117.46,16450.0,115.5304,115.5304,115.1573,115.3046,16450.0
2023-10-17 11:30:00,117.48,117.9,117.42,117.88,14196.0,115.3242,115.7365,115.2653,115.7169,14196.0
2023-10-17 11:40:00,117.88,118.1,117.82,118.09,28371.0,115.7169,115.9328,115.658,115.923,28371.0
2023-10-17 11:50:00,118.11,118.15,117.97,118.09,11120.0,115.9427,115.9819,115.8052,115.923,11120.0
2023-10-17 12:00:00,118.1,118.27,118.02,118.04,28424.0,115.9328,116.0997,115.8543,115.8739,28424.0
2023-10-17 12:10:00,118.05,118.12,117.95,117.96,10888.0,115.8838,115.9525,115.7856,115.7954,10888.0
2023-10-17 12:20:00,117.96,118.2,117.95,118.19,10809.0,115.7954,116.031,115.7856,116.0212,10809.0
2023-10-17 12:30:00,118.19,118.25,118.03,118.21,17219.0,116.0212,116.0801,115.8641,116.0408,17219.0
2023-10-17 12:40:00,118.18,118.2,118.0,118.19,11645.0,116.0114,116.031,115.8347,116.0212,11645.0
2023-10-17 12:50:00,118.19,118.43,118.14,118.27,16310.0,116.0212,116.2568,115.9721,116.0997,16310.0
2023-10-17 13:00:00,118.21,118.46,118.2,118.46,18031.0,116.0408,116.2862,116.031,116.2862,18031.0
2023-10-17 13:10:00,118.46,118.53,118.32,118.41,19473.0,116.2862,116.355,116.1488,116.2372,19473.0
2023-10-17 13:20:00,118.42,118.42,118.14,118.23,24518.0,116.247,116.247,115.9721,116.0605,24518.0
2023-10-17 13:30:00,118.24,118.29,118.03,118.23,26282.0,116.0703,116.1194,115.8641,116.0605,26282.0
2023-10-17 13:40:00,118.25,118.39,118.19,118.37,15871.0,116.0801,116.2175,116.0212,116.1979,15871.0
2023-10-17 13:50:00,118.37,118.37,117.92,117.96,18678.0,116.1979,116.1979,115.7561,115.7954,18678.0
2023-10-17 14:00:00,117.96,118.08,117.92,118.01,17109.0,115.7954,115.9132,115.7561,115.8445,17109.0
2023-10-17 14:10:00,117.96,118.24,117.87,118.07,21343.0,115.7954,116.0703,115.7071,115.9034,21343.0
2023-10-17 14:20:00,118.09,118.14,117.82,117.91,15087.0,115.923,115.9721,115.658,115.7463,15087.0
2023-10-17 14:30:00,117.91,118.0,117.8,117.92,22705.0,115.7463,115.8347,115.6383,115.7561,22705.0
2023-10-17 14:40:00,117.91,118.02,117.91,117.98,21067.0,115.7463,115.8543,115.7463,115.815,21067.0
2023-10-17 14:50:00,117.98,118.08,117.77,117.84,15398.0,115.815,115.9132,115.6089,115.6776,15398.0
2023-10-17 15:00:00,117.84,118.13,117.78,118.09,41349.0,115.6776,115.9623,115.6187,115.923,41349.0
2023-10-17 15:10:00,118.11,118.24,118.0,118.14,37501.0,115.9427,116.0703,115.8347,115.9721,37501.0
2023-10-17 15:20:00,118.15,118.26,118.14,118.23,22659.0,115.9819,116.0899,115.9721,116.0605,22659.0
2023-10-17 15:30:00,118.26,118.27,118.02,118.11,31479.0,116.0899,116.0997,115.8543,115.9427,31479.0
2023-10-17 15:40:00,118.11,118.19,118.03,118.04,40776.0,115.9427,116.0212,115.8641,115.8739,40776.0
2023-10-17 15:50:00,118.03,118.13,117.88,118.0,160504.0,115.8641,115.9623,115.7169,115.8347,160504.0
2023-10-18 09:30:00,117.85,118.01,117.16,117.36,31278.0,115.6874,115.8445,115.0101,115.2064,31278.0
2023-10-18 09:40:00,117.21,117.75,117.1,117.66,25162.0,115.0592,115.5893,114.9512,115.5009,25162.0
2023-10-18 09:50:00,117.6,117.6,117.27,117.31,22266.0,115.442,115.442,115.1181,115.1573,22266.0
2023-10-18 10:00:00,117.29,117.96,117.2,117.78,14494.0,115.1377,115.7954,115.0494,115.6187,14494.0
2023-10-18 10:10:00,117.77,117.88,117.64,117.88,14260.0,115.6089,115.7169,115.4813,115.7169,14260.0
2023-10-18 10:20:00,117.81,117.81,117.27,117.27,10099.0,115.6482,115.6482,115.1181,115.1181,10099.0
2023-10-18 10:30:00,117.19,117.3,117.05,117.13,15615.0,115.0395,115.1475,114.9021,114.9806,15615.0
2023-10-18 10:40:00,117.12,117.16,117.06,117.09,6397.0,114.9708,115.0101,114.9119,114.9414,6397.0
2023-10-18 10:50:00,117.09,117.43,117.06,117.4,13269.0,114.9414,115.2751,114.9119,115.2457,13269.0
2023-10-18 11:00:00,117.4,117.58,117.37,117.48,11331.0,115.2457,115.4224,115.2162,115.3242,11331.0
2023-10-18 11:10:00,117.56,117.72,117.38,117.69,26762.0,115.4028,115.5598,115.2261,115.5304,26762.0
2023-10-18 11:20:00,117.71,117.84,117.43,117.72,31930.0,115.55,115.6776,115.2751,115.5598,31930.0
2023-10-18 11:30:00,117.71,117.83,117.65,117.66,14904.0,115.55,115.6678,115.4911,115.5009,14904.0
2023-10-18 11:40:00,117.65,117.9,117.61,117.81,29187.0,115.4911,115.7365,115.4518,115.6482,29187.0
2023-10-18 11:50:00,117.81,118.02,117.81,117.89,15756.0,115.6482,115.8543,115.6482,115.7267,15756.0
2023-10-18 12:00:00,117.87,118.22,117.78,118.03,21057.0,115.7071,116.0506,115.6187,115.8641,21057.0
2023-10-18 12:10:00,118.03,118.08,117.65,117.68,76167.0,115.8641,115.9132,115.4911,115.5206,76167.0
2023-10-18 12:20:00,117.67,117.67,117.24,117.24,66431.0,115.5107,115.5107,115.0886,115.0886,66431.0
2023-10-18 12:30:00,117.28,117.66,117.26,117.58,16930.0,115.1279,115.5009,115.1083,115.4224,16930.0
2023-10-18 12:40:00,117.58,117.77,117.58,117.66,11776.0,115.4224,115.6089,115.4224,115.5009,11776.0
2023-10-18 12:50:00,117.63,117.64,117.4,117.45,35338.0,115.4715,115.4813,115.2457,115.2948,35338.0
2023-10-18 13:00:00,117.46,117.99,117.32,117.84,36797.0,115.3046,115.8249,115.1672,115.6776,36797.0
2023-10-18 13:10:00,117.81,117.94,117.72,117.89,32770.0,115.6482,115.7758,115.5598,115.7267,32770.0
2023-10-18 13:20:00,117.88,118.02,117.82,117.95,10238.0,115.7169,115.8543,115.658,115.7856,10238.0
2023-10-18 13:30:00,117.92,117.93,117.51,117.61,9404.0,115.7561,115.766,115.3537,115.4518,9404.0
2023-10-18 13:40:00,117.65,117.8,117.63,117.75,12771.0,115.4911,115.6383,115.4715,115.5893,12771.0
2023-10-18 13:50:00,117.74,117.97,117.7,117.94,18721.0,115.5794,115.8052,115.5402,115.7758,18721.0
2023-10-18 14:00:00,117.97,118.24,117.88,118.18,20114.0,115.8052,116.0703,115.7169,116.0114,20114.0
2023-10-18 14:10:00,118.16,118.16,117.85,117.85,9938.0,115.9917,115.9917,115.6874,115.6874,9938.0
2023-10-18 14:20:00,117.84,117.98,117.81,117.89,14381.0,115.6776,115.815,115.6482,115.7267,14381.0
2023-10-18 14:30:00,117.87,118.11,117.74,117.77,16085.0,115.7071,115.9427,115.5794,115.6089,16085.0
2023-10-18 14:40:00,117.77,117.83,117.71,117.72,17557.0,115.6089,115.6678,115.55,115.5598,17557.0
2023-10-18 14:50:00,117.73,117.78,117.58,117.73,15853.0,115.5696,115.6187,115.4224,115.5696,15853.0
2023-10-18 15:00:00,117.72,117.72,117.51,117.52,13302.0,115.5598,115.5598,115.3537,115.3635,13302.0
2023-10-18 15:10:00,117.53,117.61,117.49,117.49,17728.0,115.3733,115.4518,115.334,115.334,17728.0
2023-10-18 15:20:00,117.5,117.61,117.4,117.46,20733.0,115.3439,115.4518,115.2457,115.3046,20733.0
2023-10-18 15:30:00,117.45,117.53,117.24,117.24,26327.0,115.2948,115.3733,115.0886,115.0886,26327.0
2023-10-18 15:40:00,117.24,117.25,116.91,117.05,71503.0,115.0886,115.0984,114.7647,114.9021,71503.0
2023-10-18 15:50:00,117.05,117.29,116.97,117.23,177264.0,114.9021,115.1377,114.8236,115.0788,177264.0
2023-10-19 09:30:00,117.69,117.77,116.78,117.12,28335.0,115.5304,115.6089,114.6371,114.9708,28335.0
2023-10-19 09:40:00,117.1,117.23,116.99,117.11,5691.0,114.9512,115.0788,114.8432,114.961,5691.0
2023-10-19 09:50:00,117.12,117.16,116.3,116.68,31396.0,114.9708,115.0101,114.1659,114.5389,31396.0
2023-10-19 10:00:00,116.58,116.63,115.79,115.81,16701.0,114.4407,114.4898,113.6652,113.6849,16701.0
2023-10-19 10:10:00,115.79,116.24,115.65,115.93,12433.0,113.6652,114.107,113.5278,113.8027,12433.0
2023-10-19 10:20:00,115.94,116.22,115.83,116.15,14285.0,113.8125,114.0873,113.7045,114.0186,14285.0
2023-10-19 10:30:00,116.09,116.38,116.08,116.16,16226.0,113.9597,114.2444,113.9499,114.0284,16226.0
2023-10-19 10:40:00,116.16,116.3,116.06,116.12,10615.0,114.0284,114.1659,113.9303,113.9892,10615.0
2023-10-19 10:50:00,116.1,116.28,116.06,116.21,14487.0,113.9695,114.1462,113.9303,114.0775,14487.0
2023-10-19 11:00:00,116.19,116.75,116.17,116.75,18366.0,114.0579,114.6076,114.0383,114.6076,18366.0
2023-10-19 11:10:00,116.78,116.9,116.67,116.67,21237.0,114.6371,114.7549,114.5291,114.5291,21237.0
2023-10-19 11:20:00,116.67,117.07,116.64,117.05,15465.0,114.5291,114.9217,114.4996,114.9021,15465.0
2023-10-19 11:30:00,117.05,117.19,116.98,117.06,9795.0,114.9021,115.0395,114.8334,114.9119,9795.0
2023-10-19 11:40:00,117.07,117.21,117.07,117.17,11835.0,114.9217,115.0592,114.9217,115.0199,11835.0
2023-10-19 11:50:00,117.13,117.13,116.8,116.83,17437.0,114.9806,114.9806,114.6567,114.6861,17437.0
2023-10-19 12:00:00,116.8,117.57,116.58,117.17,28124.0,114.6567,115.4126,114.4407,115.0199,28124.0
2023-10-19 12:10:00,117.17,117.59,117.17,117.58,18187.0,115.0199,115.4322,115.0199,115.4224,18187.0
2023-10-19 12:20:00,117.6,117.8,117.06,117.06,13546.0,115.442,115.6383,114.9119,114.9119,13546.0
2023-10-19 12:30:00,117.06,117.12,116.3,116.56,13596.0,114.9119,114.9708,114.1659,114.4211,13596.0
2023-10-19 12:40:00,116.63,116.94,116.51,116.92,18104.0,114.4898,114.7941,114.372,114.7745,18104.0
2023-10-19 12:50:00,117.03,117.43,116.9,117.32,10372.0,114.8825,115.2751,114.7549,115.1672,10372.0
2023-10-19 13:00:00,117.31,117.7,117.22,117.63,11792.0,115.1573,115.5402,115.069,115.4715,11792.0
2023-10-19 13:10:00,117.59,117.68,117.36,117.36,8624.0,115.4322,115.5206,115.2064,115.2064,8624.0
2023-10-19 13:20:00,117.34,117.42,117.08,117.33,11255.0,115.1868,115.2653,114.9316,115.177,11255.0
2023-10-19 13:30:00,117.4,117.45,116.78,116.84,8756.0,115.2457,115.2948,114.6371,114.696,8756.0
2023-10-19 13:40:00,116.87,117.12,116.74,116.91,45700.0,114.7254,114.9708,114.5978,114.7647,45700.0
2023-10-19 13:50:00,116.91,117.13,116.86,116.96,16963.0,114.7647,114.9806,114.7156,114.8138,16963.0
2023-10-19 14:00:00,116.96,117.09,116.87,116.98,19181.0,114.8138,114.9414,114.7254,114.8334,19181.0
2023-10-19 14:10:00,116.96,117.03,116.74,116.92,8585.0,114.8138,114.8825,114.5978,114.7745,8585.0
2023-10-19 14:20:00,116.95,117.2,116.86,116.9,44870.0,114.8039,115.0494,114.7156,114.7549,44870.0
2023-10-19 14:30:00,116.9,116.9,116.48,116.71,42402.0,114.7549,114.7549,114.3426,114.5684,42402.0
2023-10-19 14:40:00,116.71,116.76,116.59,116.65,49729.0,114.5684,114.6174,114.4506,114.5095,49729.0
2023-10-19 14:50:00,116.65,116.85,116.56,116.72,35192.0,114.5095,114.7058,114.4211,114.5782,35192.0
2023-10-19 15:00:00,116.59,116.79,116.57,116.74,58654.0,114.4506,114.6469,114.4309,114.5978,58654.0
2023-10-19 15:10:00,116.74,116.83,116.49,116.69,51877.0,114.5978,114.6861,114.3524,114.5487,51877.0
2023-10-19 15:20:00,116.7,116.83,116.51,116.57,34736.0,114.5585,114.6861,114.372,114.4309,34736.0
2023-10-19 15:30:00,116.64,116.76,116.46,116.46,30557.0,114.4996,114.6174,114.3229,114.3229,30557.0
2023-10-19 15:40:00,116.45,116.48,116.09,116.38,34064.0,114.3131,114.3426,113.9597,114.2444,34064.0
2023-10-19 15:50:00,116.39,116.46,116.24,116.25,172848.0,114.2542,114.3229,114.107,114.1168,172848.0
2023-10-20 09:30:00,116.26,116.26,115.63,115.66,110353.0,114.1266,114.1266,113.5082,113.5376,110353.0
2023-10-20 09:40:00,115.68,116.76,115.68,116.51,26264.0,113.5573,114.6174,113.5573,114.372,26264.0
2023-10-20 09:50:00,116.44,116.45,116.03,116.14,28914.0,114.3033,114.3131,113.9008,114.0088,28914.0
2023-10-20 10:00:00,116.13,116.13,115.82,116.08,12007.0,113.999,113.999,113.6947,113.9499,12007.0
2023-10-20 10:10:00,116.09,116.52,116.05,116.34,35875.0,113.9597,114.3818,113.9205,114.2051,35875.0
2023-10-20 10:20:00,116.31,116.42,116.18,116.36,18283.0,114.1757,114.2837,114.0481,114.2248,18283.0
2023-10-20 10:30:00,116.36,116.79,116.24,116.6,26872.0,114.2248,114.6469,114.107,114.4604,26872.0
2023-10-20 10:40:00,116.59,116.68,115.71,116.29,123446.0,114.4506,114.5389,113.5867,114.1561,123446.0
2023-10-20 10:50:00,116.28,116.35,115.83,116.13,71659.0,114.1462,114.215,113.7045,113.999,71659.0
2023-10-20 11:00:00,116.16,116.23,115.93,116.03,28368.0,114.0284,114.0972,113.8027,113.9008,28368.0
2023-10-20 11:10:00,116.01,116.02,115.44,115.5,35973.0,113.8812,113.891,113.3217,113.3806,35973.0
2023-10-20 11:20:00,115.5,115.51,115.32,115.36,21505.0,113.3806,113.3904,113.2039,113.2431,21505.0
2023-10-20 11:30:00,115.29,115.38,115.1,115.35,19380.0,113.1744,113.2628,112.9879,113.2333,19380.0
2023-10-20 11:40:00,115.33,115.75,115.33,115.69,8076.0,113.2137,113.626,113.2137,113.5671,8076.0
2023-10-20 11:50:00,115.68,116.14,115.58,116.12,25406.0,113.5573,114.0088,113.4591,113.9892,25406.0
2023-10-20 12:00:00,116.13,116.13,115.81,116.01,20927.0,113.999,113.999,113.6849,113.8812,20927.0
2023-10-20 12:10:00,115.99,116.08,115.84,116.08,21143.0,113.8616,113.9499,113.7143,113.9499,21143.0
2023-10-20 12:20:00,116.1,116.24,115.99,116.06,17615.0,113.9695,114.107,113.8616,113.9303,17615.0
2023-10-20 12:30:00,116.1,116.18,116.05,116.09,8013.0,113.9695,114.0481,113.9205,113.9597,8013.0
2023-10-20 12:40:00,116.12,116.12,115.8,116.04,22656.0,113.9892,113.9892,113.675,113.9106,22656.0
2023-10-20 12:50:00,116.0,116.12,115.89,116.06,18664.0,113.8714,113.9892,113.7634,113.9303,18664.0
2023-10-20 13:00:00,116.08,116.08,115.81,115.85,17897.0,113.9499,113.9499,113.6849,113.7241,17897.0
2023-10-20 13:10:00,115.86,116.34,115.84,116.33,29385.0,113.7339,114.2051,113.7143,114.1953,29385.0
2023-10-20 13:20:00,116.3,116.32,116.14,116.18,10572.0,114.1659,114.1855,114.0088,114.0481,10572.0
2023-10-20 13:30:00,116.19,116.26,116.11,116.22,18099.0,114.0579,114.1266,113.9794,114.0873,18099.0
2023-10-20 13:40:00,116.22,116.48,116.22,116.22,22317.0,114.0873,114.3426,114.0873,114.0873,22317.0
2023-10-20 13:50:00,116.23,116.31,116.1,116.31,22395.0,114.0972,114.1757,113.9695,114.1757,22395.0
2023-10-20 14:00:00,116.35,116.47,116.25,116.46,22533.0,114.215,114.3328,114.1168,114.3229,22533.0
2023-10-20 14:10:00,116.45,116.46,116.11,116.23,23648.0,114.3131,114.3229,113.9794,114.0972,23648.0
2023-10-20 14:20:00,116.22,116.27,115.92,116.0,23002.0,114.0873,114.1364,113.7928,113.8714,23002.0
2023-10-20 14:30:00,115.96,116.22,115.86,115.93,27871.0,113.8321,114.0873,113.7339,113.8027,27871.0
2023-10-20 14:40:00,115.92,116.03,115.86,115.98,18125.0,113.7928,113.9008,113.7339,113.8517,18125.0
2023-10-20 14:50:00,116.0,116.05,115.89,115.98,18230.0,113.8714,113.9205,113.7634,113.8517,18230.0
2023-10-20 15:00:00,115.99,116.27,115.96,116.11,25483.0,113.8616,114.1364,113.8321,113.9794,25483.0
2023-10-20 15:10:00,116.12,116.43,116.03,116.41,26960.0,113.9892,114.2935,113.9008,114.2739,26960.0
2023-10-20 15:20:00,116.41,116.41,116.02,116.17,34450.0,114.2739,114.2739,113.891,114.0383,34450.0
2023-10-20 15:30:00,116.19,116.28,116.11,116.21,26287.0,114.0579,114.1462,113.9794,114.0775,26287.0
2023-10-20 15:40:00,116.16,116.17,115.89,116.09,32501.0,114.0284,114.0383,113.7634,113.9597,32501.0
2023-10-20 15:50:00,116.11,116.2,115.62,115.64,122208.0,113.9794,114.0677,113.4984,113.518,122208.0
2023-10-23 09:30:00,115.48,115.67,113.67,113.67,60613.0,113.3609,113.5474,111.5841,111.5841,60613.0
2023-10-23 09:40:00,113.56,113.83,113.23,113.73,37291.0,111.4762,111.7412,111.1522,111.643,37291.0
2023-10-23 09:50:00,113.8,114.92,113.67,114.92,58827.0,111.7117,112.8112,111.5841,112.8112,58827.0
2023-10-23 10:00:00,114.84,114.88,114.6,114.7,55113.0,112.7327,112.7719,112.4971,112.5952,55113.0
2023-10-23 10:10:00,114.7,115.03,114.56,114.91,56318.0,112.5952,112.9192,112.4578,112.8014,56318.0
2023-10-23 10:20:00,114.93,114.95,114.73,114.78,25638.0,112.821,112.8406,112.6247,112.6738,25638.0
2023-10-23 10:30:00,114.76,114.92,114.45,114.45,67902.0,112.6541,112.8112,112.3498,112.3498,67902.0
2023-10-23 10:40:00,114.38,114.66,114.34,114.6,12150.0,112.2811,112.556,112.2418,112.4971,12150.0
2023-10-23 10:50:00,114.64,114.81,114.5,114.75,35285.0,112.5363,112.7032,112.3989,112.6443,35285.0
2023-10-23 11:00:00,114.76,114.76,114.42,114.58,53307.0,112.6541,112.6541,112.3204,112.4774,53307.0
2023-10-23 11:10:00,114.59,114.59,114.4,114.44,14726.0,112.4873,112.4873,112.3007,112.34,14726.0
2023-10-23 11:20:00,114.45,114.76,114.44,114.75,23381.0,112.3498,112.6541,112.34,112.6443,23381.0
2023-10-23 11:30:00,114.74,114.82,114.61,114.79,12341.0,112.6345,112.713,112.5069,112.6836,12341.0
2023-10-23 11:40:00,114.83,114.83,114.41,114.61,16349.0,112.7228,112.7228,112.3106,112.5069,16349.0
2023-10-23 11:50:00,114.56,114.82,114.56,114.77,8600.0,112.4578,112.713,112.4578,112.6639,8600.0
2023-10-23 12:00:00,114.75,114.82,114.66,114.7,8351.0,112.6443,112.713,112.556,112.5952,8351.0
2023-10-23 12:10:00,114.7,114.85,114.51,114.56,15967.0,112.5952,112.7425,112.4087,112.4578,15967.0
2023-10-23 12:20:00,114.51,114.92,114.48,114.9,13567.0,112.4087,112.8112,112.3793,112.7916,13567.0
2023-10-23 12:30:00,114.89,115.03,114.87,115.03,12838.0,112.7817,112.9192,112.7621,112.9192,12838.0
2023-10-23 12:40:00,115.04,115.12,115.03,115.11,10610.0,112.929,113.0075,112.9192,112.9977,10610.0
2023-10-23 12:50:00,115.13,115.47,115.12,115.47,10648.0,113.0173,113.3511,113.0075,113.3511,10648.0
2023-10-23 13:00:00,115.5,115.52,115.18,115.25,14191.0,113.3806,113.4002,113.0664,113.1351,14191.0
2023-10-23 13:10:00,115.24,115.28,115.17,115.17,15651.0,113.1253,113.1646,113.0566,113.0566,15651.0
2023-10-23 13:20:00,115.14,115.31,115.01,115.12,10516.0,113.0272,113.194,112.8995,113.0075,10516.0
2023-10-23 13:30:00,115.1,115.24,115.03,115.22,11098.0,112.9879,113.1253,112.9192,113.1057,11098.0
2023-10-23 13:40:00,115.22,115.56,115.19,115.5,17750.0,113.1057,113.4395,113.0762,113.3806,17750.0
2023-10-23 13:50:00,115.54,115.55,115.3,115.36,19425.0,113.4198,113.4296,113.1842,113.2431,19425.0
2023-10-23 14:00:00,115.33,115.44,115.3,115.37,27917.0,113.2137,113.3217,113.1842,113.2529,27917.0
2023-10-23 14:10:00,115.33,115.35,114.96,115.0,12680.0,113.2137,113.2333,112.8505,112.8897,12680.0
2023-10-23 14:20:00,114.96,115.08,114.88,115.08,13370.0,112.8505,112.9683,112.7719,112.9683,13370.0
2023-10-23 14:30:00,115.1,115.18,115.03,115.13,9441.0,112.9879,113.0664,112.9192,113.0173,9441.0
2023-10-23 14:40:00,115.16,115.22,114.89,114.98,11563.0,113.0468,113.1057,112.7817,112.8701,11563.0
2023-10-23 14:50:00,114.98,115.12,114.93,115.08,15297.0,112.8701,113.0075,112.821,112.9683,15297.0
2023-10-23 15:00:00,115.13,115.14,114.84,114.87,16346.0,113.0173,113.0272,112.7327,112.7621,16346.0
2023-10-23 15:10:00,114.86,114.95,114.79,114.9,18155.0,112.7523,112.8406,112.6836,112.7916,18155.0
2023-10-23 15:20:00,114.89,114.89,114.48,114.55,23461.0,112.7817,112.7817,112.3793,112.448,23461.0
2023-10-23 15:30:00,114.52,114.59,114.45,114.45,30043.0,112.4185,112.4873,112.3498,112.3498,30043.0
2023-10-23 15:40:00,114.45,114.68,114.41,114.63,46839.0,112.3498,112.5756,112.3106,112.5265,46839.0
2023-10-23 15:50:00,114.63,114.65,114.35,114.42,136340.0,112.5265,112.5462,112.2517,112.3204,136340.0
2023-10-24 09:30:00,114.42,116.25,114.42,115.95,28542.0,112.3204,114.1168,112.3204,113.8223,28542.0
2023-10-24 09:40:00,115.86,115.91,115.09,115.54,8804.0,113.7339,113.783,112.9781,113.4198,8804.0
2023-10-24 09:50:00,115.64,116.58,115.63,116.58,12960.0,113.518,114.4407,113.5082,114.4407,12960.0
2023-10-24 10:00:00,116.58,116.58,116.15,116.48,15425.0,114.4407,114.4407,114.0186,114.3426,15425.0
2023-10-24 10:10:00,116.53,116.54,116.19,116.38,23078.0,114.3917,114.4015,114.0579,114.2444,23078.0
2023-10-24 10:20:00,116.42,116.71,116.12,116.59,14401.0,114.2837,114.5684,113.9892,114.4506,14401.0
2023-10-24 10:30:00,116.65,116.65,116.07,116.09,29144.0,114.5095,114.5095,113.9401,113.9597,29144.0
2023-10-24 10:40:00,116.08,116.48,116.05,116.48,38317.0,113.9499,114.3426,113.9205,114.3426,38317.0
2023-10-24 10:50:00,116.46,116.77,116.35,116.77,19018.0,114.3229,114.6272,114.215,114.6272,19018.0
2023-10-24 11:00:00,116.73,116.73,116.47,116.52,13993.0,114.588,114.588,114.3328,114.3818,13993.0
2023-10-24 11:10:00,116.52,116.64,116.44,116.6,8523.0,114.3818,114.4996,114.3033,114.4604,8523.0
2023-10-24 11:20:00,116.58,116.6,116.32,116.34,10107.0,114.4407,114.4604,114.1855,114.2051,10107.0
2023-10-24 11:30:00,116.29,116.29,115.58,115.61,25889.0,114.1561,114.1561,113.4591,113.4885,25889.0
2023-10-24 11:40:00,115.59,115.98,115.53,115.98,49724.0,113.4689,113.8517,113.41,113.8517,49724.0
2023-10-24 11:50:00,115.91,116.06,115.85,116.06,11661.0,113.783,113.9303,113.7241,113.9303,11661.0
2023-10-24 12:00:00,116.13,116.16,115.83,115.86,14461.0,113.999,114.0284,113.7045,113.7339,14461.0
2023-10-24 12:10:00,115.95,115.95,115.67,115.71,9331.0,113.8223,113.8223,113.5474,113.5867,9331.0
2023-10-24 12:20:00,115.67,115.77,115.51,115.67,8820.0,113.5474,113.6456,113.3904,113.5474,8820.0
2023-10-24 12:30:00,115.58,115.61,115.43,115.52,26082.0,113.4591,113.4885,113.3118,113.4002,26082.0
2023-10-24 12:40:00,115.57,115.58,115.4,115.56,5681.0,113.4493,113.4591,113.2824,113.4395,5681.0
2023-10-24 12:50:00,115.52,115.54,115.35,115.38,11693.0,113.4002,113.4198,113.2333,113.2628,11693.0
2023-10-24 13:00:00,115.35,115.46,115.22,115.4,20966.0,113.2333,113.3413,113.1057,113.2824,20966.0
2023-10-24 13:10:00,115.39,115.45,115.08,115.41,28011.0,113.2726,113.3315,112.9683,113.2922,28011.0
2023-10-24 13:20:00,115.41,115.72,115.4,115.7,6193.0,113.2922,113.5965,113.2824,113.5769,6193.0
2023-10-24 13:30:00,115.73,115.88,115.65,115.72,12257.0,113.6063,113.7536,113.5278,113.5965,12257.0
2023-10-24 13:40:00,115.73,115.78,115.54,115.58,21769.0,113.6063,113.6554,113.4198,113.4591,21769.0
2023-10-24 13:50:00,115.58,115.58,115.14,115.41,53891.0,113.4591,113.4591,113.0272,113.2922,53891.0
2023-10-24 14:00:00,115.39,115.68,115.34,115.67,11265.0,113.2726,113.5573,113.2235,113.5474,11265.0
2023-10-24 14:10:00,115.67,115.68,115.47,115.59,29387.0,113.5474,113.5573,113.3511,113.4689,29387.0
2023-10-24 14:20:00,115.6,115.71,115.58,115.7,17011.0,113.4787,113.5867,113.4591,113.5769,17011.0
2023-10-24 14:30:00,115.71,115.9,115.71,115.84,34355.0,113.5867,113.7732,113.5867,113.7143,34355.0
2023-10-24 14:40:00,115.86,115.94,115.82,115.92,20303.0,113.7339,113.8125,113.6947,113.7928,20303.0
2023-10-24 14:50:00,115.94,116.09,115.92,116.09,16917.0,113.8125,113.9597,113.7928,113.9597,16917.0
2023-10-24 15:00:00,116.11,116.18,115.99,116.04,18961.0,113.9794,114.0481,113.8616,113.9106,18961.0
2023-10-24 15:10:00,116.05,116.16,115.94,115.95,32602.0,113.9205,114.0284,113.8125,113.8223,32602.0
2023-10-24 15:20:00,115.96,116.05,115.8,115.87,51678.0,113.8321,113.9205,113.675,113.7438,51678.0
2023-10-24 15:30:00,115.87,115.98,115.81,115.94,28308.0,113.7438,113.8517,113.6849,113.8125,28308.0
2023-10-24 15:40:00,115.93,116.06,115.93,116.01,41941.0,113.8027,113.9303,113.8027,113.8812,41941.0
2023-10-24 15:50:00,116.02,116.06,115.68,115.8,169849.0,113.891,113.9303,113.5573,113.675,169849.0
2023-10-25 09:30:00,115.61,115.88,115.26,115.48,18757.0,113.4885,113.7536,113.145,113.3609,18757.0
2023-10-25 09:40:00,115.42,115.61,115.03,115.15,10052.0,113.302,113.4885,112.9192,113.037,10052.0
2023-10-25 09:50:00,115.11,115.68,115.02,115.38,20106.0,112.9977,113.5573,112.9094,113.2628,20106.0
2023-10-25 10:00:00,115.37,115.44,115.07,115.18,16111.0,113.2529,113.3217,112.9584,113.0664,16111.0
2023-10-25 10:10:00,115.16,115.21,114.84,114.84,18380.0,113.0468,113.0959,112.7327,112.7327,18380.0
2023-10-25 10:20:00,114.8,114.89,114.57,114.76,15561.0,112.6934,112.7817,112.4676,112.6541,15561.0
2023-10-25 10:30:00,114.73,115.09,114.63,115.09,10570.0,112.6247,112.9781,112.5265,112.9781,10570.0
2023-10-25 10:40:00,115.1,115.45,114.89,115.35,7568.0,112.9879,113.3315,112.7817,113.2333,7568.0
2023-10-25 10:50:00,115.33,115.62,115.23,115.62,11835.0,113.2137,113.4984,113.1155,113.4984,11835.0
2023-10-25 11:00:00,115.62,116.27,115.61,115.88,17230.0,113.4984,114.1364,113.4885,113.7536,17230.0
2023-10-25 11:10:00,115.85,116.05,115.7,116.04,7002.0,113.7241,113.9205,113.5769,113.9106,7002.0
2023-10-25 11:20:00,116.06,116.31,115.97,116.23,8307.0,113.9303,114.1757,113.8419,114.0972,8307.0
2023-10-25 11:30:00,116.22,116.23,116.04,116.23,11484.0,114.0873,114.0972,113.9106,114.0972,11484.0
2023-10-25 11:40:00,116.17,116.31,115.99,116.14,10451.0,114.0383,114.1757,113.8616,114.0088,10451.0
2023-10-25 11:50:00,116.09,116.11,115.94,116.07,9034.0,113.9597,113.9794,113.8125,113.9401,9034.0
2023-10-25 12:00:00,116.02,116.09,115.76,115.84,18782.0,113.891,113.9597,113.6358,113.7143,18782.0
2023-10-25 12:10:00,115.83,115.87,115.67,115.81,10728.0,113.7045,113.7438,113.5474,113.6849,10728.0
2023-10-25 12:20:00,115.82,116.02,115.81,115.89,11612.0,113.6947,113.891,113.6849,113.7634,11612.0
2023-10-25 12:30:00,115.87,116.12,115.85,115.88,10012.0,113.7438,113.9892,113.7241,113.7536,10012.0
2023-10-25 12:40:00,115.87,115.89,115.73,115.82,8754.0,113.7438,113.7634,113.6063,113.6947,8754.0
2023-10-25 12:50:00,115.83,115.85,115.73,115.79,7882.0,113.7045,113.7241,113.6063,113.6652,7882.0
2023-10-25 13:00:00,115.8,115.83,115.53,115.63,7919.0,113.675,113.7045,113.41,113.5082,7919.0
2023-10-25 13:10:00,115.6,115.71,115.53,115.67,12135.0,113.4787,113.5867,113.41,113.5474,12135.0
2023-10-25 13:20:00,115.64,115.77,115.58,115.64,18772.0,113.518,113.6456,113.4591,113.518,18772.0
2023-10-25 13:30:00,115.61,115.61,115.48,115.53,23395.0,113.4885,113.4885,113.3609,113.41,23395.0
2023-10-25 13:40:00,115.53,115.6,115.18,115.18,11317.0,113.41,113.4787,113.0664,113.0664,11317.0
2023-10-25 13:50:00,115.15,115.23,115.0,115.07,17147.0,113.037,113.1155,112.8897,112.9584,17147.0
2023-10-25 14:00:00,115.09,115.25,115.03,115.21,25200.0,112.9781,113.1351,112.9192,113.0959,25200.0
2023-10-25 14:10:00,115.21,115.57,115.19,115.44,14291.0,113.0959,113.4493,113.0762,113.3217,14291.0
2023-10-25 14:20:00,115.47,115.52,115.37,115.44,7920.0,113.3511,113.4002,113.2529,113.3217,7920.0
2023-10-25 14:30:00,115.46,115.48,115.23,115.23,22127.0,113.3413,113.3609,113.1155,113.1155,22127.0
2023-10-25 14:40:00,115.23,115.45,115.23,115.29,16857.0,113.1155,113.3315,113.1155,113.1744,16857.0
2023-10-25 14:50:00,115.31,115.4,115.23,115.32,13772.0,113.194,113.2824,113.1155,113.2039,13772.0
2023-10-25 15:00:00,115.31,115.46,115.22,115.45,30475.0,113.194,113.3413,113.1057,113.3315,30475.0
2023-10-25 15:10:00,115.47,115.65,115.46,115.51,31240.0,113.3511,113.5278,113.3413,113.3904,31240.0
2023-10-25 15:20:00,115.5,115.62,115.31,115.43,30774.0,113.3806,113.4984,113.194,113.3118,30774.0
2023-10-25 15:30:00,115.44,115.62,115.41,115.49,30400.0,113.3217,113.4984,113.2922,113.3707,30400.0
2023-10-25 15:40:00,115.5,115.67,115.44,115.65,32479.0,113.3806,113.5474,113.3217,113.5278,32479.0
2023-10-25 15:50:00,115.67,115.72,115.4,115.53,161354.0,113.5474,113.5965,113.2824,113.41,161354.0
2023-10-26 09:30:00,115.7,116.38,115.35,115.56,22310.0,113.5769,114.2444,113.2333,113.4395,22310.0
2023-10-26 09:40:00,115.54,115.72,115.41,115.55,7920.0,113.4198,113.5965,113.2922,113.4296,7920.0
2023-10-26 09:50:00,115.61,115.75,114.83,114.98,14628.0,113.4885,113.626,112.7228,112.8701,14628.0
2023-10-26 10:00:00,114.91,114.92,114.55,114.71,17356.0,112.8014,112.8112,112.448,112.6051,17356.0
2023-10-26 10:10:00,114.69,114.98,114.62,114.88,13362.0,112.5854,112.8701,112.5167,112.7719,13362.0
2023-10-26 10:20:00,114.91,115.23,114.91,115.04,13577.0,112.8014,113.1155,112.8014,112.929,13577.0
2023-10-26 10:30:00,115.0,115.05,114.5,114.72,26832.0,112.8897,112.9388,112.3989,112.6149,26832.0
2023-10-26 10:40:00,114.73,115.08,114.7,115.05,7917.0,112.6247,112.9683,112.5952,112.9388,7917.0
2023-10-26 10:50:00,115.11,115.27,114.88,114.91,28928.0,112.9977,113.1548,112.7719,112.8014,28928.0
2023-10-26 11:00:00,114.91,115.18,114.86,114.91,61435.0,112.8014,113.0664,112.7523,112.8014,61435.0
2023-10-26 11:10:00,114.95,115.03,114.69,114.79,12144.0,112.8406,112.9192,112.5854,112.6836,12144.0
2023-10-26 11:20:00,114.78,114.85,114.71,114.79,12911.0,112.6738,112.7425,112.6051,112.6836,12911.0
2023-10-26 11:30:00,114.76,114.89,114.7,114.78,20868.0,112.6541,112.7817,112.5952,112.6738,20868.0
2023-10-26 11:40:00,114.79,114.91,114.69,114.88,10837.0,112.6836,112.8014,112.5854,112.7719,10837.0
2023-10-26 11:50:00,114.85,114.87,114.63,114.65,10878.0,112.7425,112.7621,112.5265,112.5462,10878.0
2023-10-26 12:00:00,114.61,114.61,114.33,114.38,12375.0,112.5069,112.5069,112.232,112.2811,12375.0
2023-10-26 12:10:00,114.36,114.56,114.27,114.29,19258.0,112.2615,112.4578,112.1731,112.1928,19258.0
2023-10-26 12:20:00,114.27,114.4,114.27,114.29,10838.0,112.1731,112.3007,112.1731,112.1928,10838.0
2023-10-26 12:30:00,114.27,114.56,114.27,114.38,10869.0,112.1731,112.4578,112.1731,112.2811,10869.0
2023-10-26 12:40:00,114.36,114.48,114.33,114.42,11090.0,112.2615,112.3793,112.232,112.3204,11090.0
2023-10-26 12:50:00,114.46,114.53,114.22,114.22,6322.0,112.3596,112.4284,112.124,112.124,6322.0
2023-10-26 13:00:00,114.23,114.47,114.12,114.35,9068.0,112.1339,112.3695,112.0259,112.2517,9068.0
2023-10-26 13:10:00,114.38,114.38,114.24,114.36,5783.0,112.2811,112.2811,112.1437,112.2615,5783.0
2023-10-26 13:20:00,114.35,114.35,114.02,114.11,12117.0,112.2517,112.2517,111.9277,112.0161,12117.0
2023-10-26 13:30:00,114.11,114.15,113.91,114.06,22341.0,112.0161,112.0553,111.8197,111.967,22341.0
2023-10-26 13:40:00,114.07,114.36,114.01,114.33,8781.0,111.9768,112.2615,111.9179,112.232,8781.0
2023-10-26 13:50:00,114.33,114.33,114.15,114.16,30232.0,112.232,112.232,112.0553,112.0651,30232.0
2023-10-26 14:00:00,114.14,114.16,113.94,113.94,25237.0,112.0455,112.0651,111.8492,111.8492,25237.0
2023-10-26 14:10:00,113.96,114.24,113.95,114.19,217691.0,111.8688,112.1437,111.859,112.0946,217691.0
2023-10-26 14:20:00,114.19,114.19,113.94,114.11,20454.0,112.0946,112.0946,111.8492,112.0161,20454.0
2023-10-26 14:30:00,114.13,114.48,114.07,114.48,23997.0,112.0357,112.3793,111.9768,112.3793,23997.0
2023-10-26 14:40:00,114.47,114.74,114.43,114.57,19239.0,112.3695,112.6345,112.3302,112.4676,19239.0
2023-10-26 14:50:00,114.61,114.72,114.56,114.72,14421.0,112.5069,112.6149,112.4578,112.6149,14421.0
2023-10-26 15:00:00,114.73,114.83,114.64,114.65,18078.0,112.6247,112.7228,112.5363,112.5462,18078.0
2023-10-26 15:10:00,114.64,114.64,114.41,114.47,19869.0,112.5363,112.5363,112.3106,112.3695,19869.0
2023-10-26 15:20:00,114.47,114.49,114.31,114.31,18890.0,112.3695,112.3891,112.2124,112.2124,18890.0
2023-10-26 15:30:00,114.31,114.33,114.16,114.23,28284.0,112.2124,112.232,112.0651,112.1339,28284.0
2023-10-26 15:40:00,114.21,114.22,114.04,114.16,31978.0,112.1142,112.124,111.9473,112.0651,31978.0
2023-10-26 15:50:00,114.15,114.4,114.15,114.27,108567.0,112.0553,112.3007,112.0553,112.1731,108567.0
2023-10-27 09:30:00,114.22,114.87,113.94,114.61,22170.0,112.124,112.7621,111.8492,112.5069,22170.0
2023-10-27 09:40:00,114.62,114.98,114.51,114.51,11409.0,112.5167,112.8701,112.4087,112.4087,11409.0
2023-10-27 09:50:00,114.43,114.69,114.23,114.53,30556.0,112.3302,112.5854,112.1339,112.4284,30556.0
2023-10-27 10:00:00,114.51,114.76,114.11,114.54,19797.0,112.4087,112.6541,112.0161,112.4382,19797.0
2023-10-27 10:10:00,114.58,114.95,114.53,114.65,14987.0,112.4774,112.8406,112.4284,112.5462,14987.0
2023-10-27 10:20:00,114.73,115.02,114.69,114.73,11426.0,112.6247,112.9094,112.5854,112.6247,11426.0
2023-10-27 10:30:00,114.72,114.96,114.65,114.87,14656.0,112.6149,112.8505,112.5462,112.7621,14656.0
2023-10-27 10:40:00,114.82,114.83,114.62,114.77,10550.0,112.713,112.7228,112.5167,112.6639,10550.0
2023-10-27 10:50:00,114.8,114.95,114.74,114.9,17802.0,112.6934,112.8406,112.6345,112.7916,17802.0
2023-10-27 11:00:00,114.94,114.97,114.76,114.96,9915.0,112.8308,112.8603,112.6541,112.8505,9915.0
2023-10-27 11:10:00,114.99,115.16,114.92,115.01,31565.0,112.8799,113.0468,112.8112,112.8995,31565.0
2023-10-27 11:20:00,114.99,115.03,114.88,114.88,10951.0,112.8799,112.9192,112.7719,112.7719,10951.0
2023-10-27 11:30:00,114.9,114.9,114.52,114.6,25101.0,112.7916,112.7916,112.4185,112.4971,25101.0
2023-10-27 11:40:00,114.6,114.62,114.34,114.35,5372.0,112.4971,112.5167,112.2418,112.2517,5372.0
2023-10-27 11:50:00,114.38,114.41,114.21,114.3,5904.0,112.2811,112.3106,112.1142,112.2026,5904.0
2023-10-27 12:00:00,114.34,114.4,114.26,114.37,4761.0,112.2418,112.3007,112.1633,112.2713,4761.0
2023-10-27 12:10:00,114.34,114.46,114.29,114.4,6557.0,112.2418,112.3596,112.1928,112.3007,6557.0
2023-10-27 12:20:00,114.37,114.43,114.14,114.26,8011.0,112.2713,112.3302,112.0455,112.1633,8011.0
2023-10-27 12:30:00,114.23,114.29,114.06,114.14,12549.0,112.1339,112.1928,111.967,112.0455,12549.0
2023-10-27 12:40:00,114.16,114.17,113.96,113.96,8060.0,112.0651,112.075,111.8688,111.8688,8060.0
2023-10-27 12:50:00,113.96,113.97,113.83,113.84,8510.0,111.8688,111.8786,111.7412,111.751,8510.0
2023-10-27 13:00:00,113.84,113.93,113.47,113.48,10857.0,111.751,111.8394,111.3878,111.3976,10857.0
2023-10-27 13:10:00,113.49,113.58,113.1,113.22,43774.0,111.4074,111.4958,111.0246,111.1424,43774.0
2023-10-27 13:20:00,113.21,113.36,113.09,113.13,30905.0,111.1326,111.2798,111.0148,111.054,30905.0
2023-10-27 13:30:00,113.13,113.19,112.98,113.06,6710.0,111.054,111.1129,110.9068,110.9853,6710.0
2023-10-27 13:40:00,113.07,113.22,112.97,112.98,6468.0,110.9951,111.1424,110.897,110.9068,6468.0
2023-10-27 13:50:00,113.02,113.06,112.9,112.98,13337.0,110.9461,110.9853,110.8283,110.9068,13337.0
2023-10-27 14:00:00,113.0,113.05,112.8,112.88,9553.0,110.9264,110.9755,110.7301,110.8086,9553.0
2023-10-27 14:10:00,112.9,113.1,112.86,112.9,31641.0,110.8283,111.0246,110.789,110.8283,31641.0
2023-10-27 14:20:00,112.91,112.91,112.65,112.69,28967.0,110.8381,110.8381,110.5829,110.6221,28967.0
2023-10-27 14:30:00,112.71,112.99,112.66,112.98,32842.0,110.6418,110.9166,110.5927,110.9068,32842.0
2023-10-27 14:40:00,112.97,112.98,112.76,112.77,16706.0,110.897,110.9068,110.6908,110.7006,16706.0
2023-10-27 14:50:00,112.76,112.85,112.58,112.65,16739.0,110.6908,110.7792,110.5141,110.5829,16739.0
2023-10-27 15:00:00,112.63,112.73,112.56,112.59,20877.0,110.5632,110.6614,110.4945,110.524,20877.0
2023-10-27 15:10:00,112.56,112.66,112.46,112.58,24011.0,110.4945,110.5927,110.3963,110.5141,24011.0
2023-10-27 15:20:00,112.54,112.74,112.39,112.72,20709.0,110.4749,110.6712,110.3276,110.6516,20709.0
2023-10-27 15:30:00,112.72,112.82,112.54,112.57,11875.0,110.6516,110.7497,110.4749,110.5043,11875.0
2023-10-27 15:40:00,112.55,112.71,112.54,112.69,14844.0,110.4847,110.6418,110.4749,110.6221,14844.0
2023-10-27 15:50:00,112.7,112.88,112.59,112.79,107776.0,110.6319,110.8086,110.524,110.7203,107776.0
2023-10-30 09:30:00,113.95,114.15,113.43,113.55,22877.0,111.859,112.0553,111.3485,111.4663,22877.0
2023-10-30 09:40:00,113.67,114.05,113.61,113.88,13706.0,111.5841,111.9572,111.5252,111.7903,13706.0
2023-10-30 09:50:00,113.91,114.37,113.91,114.27,22223.0,111.8197,112.2713,111.8197,112.1731,22223.0
2023-10-30 10:00:00,114.26,114.51,114.12,114.33,13746.0,112.1633,112.4087,112.0259,112.232,13746.0
2023-10-30 10:10:00,114.34,114.57,114.29,114.5,7331.0,112.2418,112.4676,112.1928,112.3989,7331.0
2023-10-30 10:20:00,114.52,114.59,114.27,114.37,10587.0,112.4185,112.4873,112.1731,112.2713,10587.0
2023-10-30 10:30:00,114.36,114.48,114.22,114.47,18402.0,112.2615,112.3793,112.124,112.3695,18402.0
2023-10-30 10:40:00,114.49,114.73,114.29,114.59,19237.0,112.3891,112.6247,112.1928,112.4873,19237.0
2023-10-30 10:50:00,114.62,114.69,114.44,114.64,23126.0,112.5167,112.5854,112.34,112.5363,23126.0
2023-10-30 11:00:00,114.65,115.1,114.61,115.04,27848.0,112.5462,112.9879,112.5069,112.929,27848.0
2023-10-30 11:10:00,115.03,115.19,114.97,114.98,36849.0,112.9192,113.0762,112.8603,112.8701,36849.0
2023-10-30 11:20:00,114.97,115.02,114.65,114.9,33674.0,112.8603,112.9094,112.5462,112.7916,33674.0
2023-10-30 11:30:00,114.88,115.06,114.85,114.96,19582.0,112.7719,112.9486,112.7425,112.8505,19582.0
2023-10-30 11:40:00,114.93,115.02,114.93,115.0,15622.0,112.821,112.9094,112.821,112.8897,15622.0
2023-10-30 11:50:00,115.0,115.05,114.92,115.0,86845.0,112.8897,112.9388,112.8112,112.8897,86845.0
2023-10-30 12:00:00,114.95,115.03,114.71,114.76,20816.0,112.8406,112.9192,112.6051,112.6541,20816.0
2023-10-30 12:10:00,114.78,115.06,114.73,115.04,97416.0,112.6738,112.9486,112.6247,112.929,97416.0
2023-10-30 12:20:00,115.04,115.14,114.94,114.98,17736.0,112.929,113.0272,112.8308,112.8701,17736.0
2023-10-30 12:30:00,114.94,115.03,114.71,114.71,6531.0,112.8308,112.9192,112.6051,112.6051,6531.0
2023-10-30 12:40:00,114.7,114.73,114.48,114.55,8524.0,112.5952,112.6247,112.3793,112.448,8524.0
2023-10-30 12:50:00,114.57,114.6,114.47,114.6,9595.0,112.4676,112.4971,112.3695,112.4971,9595.0
2023-10-30 13:00:00,114.6,114.71,114.52,114.63,20108.0,112.4971,112.6051,112.4185,112.5265,20108.0
2023-10-30 13:10:00,114.64,114.64,114.41,114.42,24161.0,112.5363,112.5363,112.3106,112.3204,24161.0
2023-10-30 13:20:00,114.4,114.64,114.36,114.59,31468.0,112.3007,112.5363,112.2615,112.4873,31468.0
2023-10-30 13:30:00,114.59,114.73,114.47,114.61,51935.0,112.4873,112.6247,112.3695,112.5069,51935.0
2023-10-30 13:40:00,114.61,114.71,114.54,114.59,24014.0,112.5069,112.6051,112.4382,112.4873,24014.0
2023-10-30 13:50:00,114.59,114.65,114.4,114.49,33222.0,112.4873,112.5462,112.3007,112.3891,33222.0
2023-10-30 14:00:00,114.49,114.55,114.4,114.49,17740.0,112.3891,112.448,112.3007,112.3891,17740.0
2023-10-30 14:10:00,114.48,114.63,114.43,114.51,41130.0,112.3793,112.5265,112.3302,112.4087,41130.0
2023-10-30 14:20:00,114.49,114.58,114.39,114.45,14463.0,112.3891,112.4774,112.2909,112.3498,14463.0
2023-10-30 14:30:00,114.46,114.54,114.42,114.43,23384.0,112.3596,112.4382,112.3204,112.3302,23384.0
2023-10-30 14:40:00,114.43,114.52,114.4,114.46,12605.0,112.3302,112.4185,112.3007,112.3596,12605.0
2023-10-30 14:50:00,114.45,114.5,114.37,114.43,16213.0,112.3498,112.3989,112.2713,112.3302,16213.0
2023-10-30 15:00:00,114.46,114.63,114.37,114.55,32358.0,112.3596,112.5265,112.2713,112.448,32358.0
2023-10-30 15:10:00,114.54,114.71,114.51,114.67,51601.0,112.4382,112.6051,112.4087,112.5658,51601.0
2023-10-30 15:20:00,114.68,114.8,114.59,114.65,24335.0,112.5756,112.6934,112.4873,112.5462,24335.0
2023-10-30 15:30:00,114.64,114.66,114.52,114.58,30254.0,112.5363,112.556,112.4185,112.4774,30254.0
2023-10-30 15:40:00,114.59,114.7,114.5,114.65,55558.0,112.4873,112.5952,112.3989,112.5462,55558.0
2023-10-30 15:50:00,114.64,114.82,114.6,114.69,189188.0,112.5363,112.713,112.4971,112.5854,189188.0
2023-10-31 09:30:00,114.79,115.65,114.79,115.13,41286.0,112.6836,113.5278,112.6836,113.0173,41286.0
2023-10-31 09:40:00,115.21,115.21,114.64,114.97,13706.0,113.0959,113.0959,112.5363,112.8603,13706.0
2023-10-31 09:50:00,114.99,114.99,114.32,114.32,27701.0,112.8799,112.8799,112.2222,112.2222,27701.0
2023-10-31 10:00:00,114.3,114.4,114.06,114.38,9906.0,112.2026,112.3007,111.967,112.2811,9906.0
2023-10-31 10:10:00,114.44,114.96,114.38,114.65,29148.0,112.34,112.8505,112.2811,112.5462,29148.0
2023-10-31 10:20:00,114.61,114.61,114.37,114.44,9160.0,112.5069,112.5069,112.2713,112.34,9160.0
2023-10-31 10:30:00,114.45,114.54,114.21,114.27,25317.0,112.3498,112.4382,112.1142,112.1731,25317.0
2023-10-31 10:40:00,114.27,114.59,114.17,114.47,16185.0,112.1731,112.4873,112.075,112.3695,16185.0
2023-10-31 10:50:00,114.48,114.82,114.48,114.78,35172.0,112.3793,112.713,112.3793,112.6738,35172.0
2023-10-31 11:00:00,114.8,114.97,114.71,114.77,14063.0,112.6934,112.8603,112.6051,112.6639,14063.0
2023-10-31 11:10:00,114.82,114.85,114.65,114.71,9835.0,112.713,112.7425,112.5462,112.6051,9835.0
2023-10-31 11:20:00,114.71,114.72,114.52,114.55,9875.0,112.6051,112.6149,112.4185,112.448,9875.0
2023-10-31 11:30:00,114.52,114.53,114.33,114.46,16681.0,112.4185,112.4284,112.232,112.3596,16681.0
2023-10-31 11:40:00,114.43,114.5,114.24,114.45,10479.0,112.3302,112.3989,112.1437,112.3498,10479.0
2023-10-31 11:50:00,114.44,114.8,114.44,114.8,5344.0,112.34,112.6934,112.34,112.6934,5344.0
2023-10-31 12:00:00,114.84,114.96,114.7,114.82,8321.0,112.7327,112.8505,112.5952,112.713,8321.0
2023-10-31 12:10:00,114.86,114.89,114.62,114.7,13580.0,112.7523,112.7817,112.5167,112.5952,13580.0
2023-10-31 12:20:00,114.67,114.99,114.63,114.99,8479.0,112.5658,112.8799,112.5265,112.8799,8479.0
2023-10-31 12:30:00,115.05,115.25,114.95,115.12,10695.0,112.9388,113.1351,112.8406,113.0075,10695.0
2023-10-31 12:40:00,115.13,115.25,114.99,115.05,22380.0,113.0173,113.1351,112.8799,112.9388,22380.0
2023-10-31 12:50:00,115.04,115.04,114.88,114.95,6413.0,112.929,112.929,112.7719,112.8406,6413.0
2023-10-31 13:00:00,114.97,115.11,114.89,115.11,9163.0,112.8603,112.9977,112.7817,112.9977,9163.0
2023-10-31 13:10:00,115.08,115.09,114.94,115.06,9325.0,112.9683,112.9781,112.8308,112.9486,9325.0
2023-10-31 13:20:00,115.04,115.2,115.02,115.2,9001.0,112.929,113.0861,112.9094,113.0861,9001.0
2023-10-31 13:30:00,115.22,115.3,115.11,115.22,21300.0,113.1057,113.1842,112.9977,113.1057,21300.0
2023-10-31 13:40:00,115.23,115.57,115.21,115.48,15443.0,113.1155,113.4493,113.0959,113.3609,15443.0
2023-10-31 13:50:00,115.47,115.73,115.47,115.73,17987.0,113.3511,113.6063,113.3511,113.6063,17987.0
2023-10-31 14:00:00,115.75,115.82,115.67,115.69,33668.0,113.626,113.6947,113.5474,113.5671,33668.0
2023-10-31 14:10:00,115.69,115.97,115.67,115.9,28698.0,113.5671,113.8419,113.5474,113.7732,28698.0
2023-10-31 14:20:00,115.89,115.96,115.54,115.59,28626.0,113.7634,113.8321,113.4198,113.4689,28626.0
2023-10-31 14:30:00,115.61,115.79,115.6,115.69,14960.0,113.4885,113.6652,113.4787,113.5671,14960.0
2023-10-31 14:40:00,115.69,115.81,115.65,115.76,19844.0,113.5671,113.6849,113.5278,113.6358,19844.0
2023-10-31 14:50:00,115.8,115.86,115.74,115.82,12983.0,113.675,113.7339,113.6161,113.6947,12983.0
2023-10-31 15:00:00,115.84,115.93,115.77,115.86,14129.0,113.7143,113.8027,113.6456,113.7339,14129.0
2023-10-31 15:10:00,115.87,115.88,115.75,115.83,13575.0,113.7438,113.7536,113.626,113.7045,13575.0
2023-10-31 15:20:00,115.83,115.84,115.72,115.83,17394.0,113.7045,113.7143,113.5965,113.7045,17394.0
2023-10-31 15:30:00,115.82,115.82,115.56,115.59,22430.0,113.6947,113.6947,113.4395,113.4689,22430.0
2023-10-31 15:40:00,115.59,115.84,115.55,115.81,69048.0,113.4689,113.7143,113.4296,113.6849,69048.0
2023-10-31 15:50:00,115.77,116.07,115.59,115.98,219421.0,113.6456,113.9401,113.4689,113.8517,219421.0
2023-11-01 09:30:00,116.16,116.57,115.32,115.32,13312.0,114.0284,114.4309,113.2039,113.2039,13312.0
2023-11-01 09:40:00,115.38,115.38,114.81,115.18,9306.0,113.2628,113.2628,112.7032,113.0664,9306.0
2023-11-01 09:50:00,115.25,115.25,114.81,114.81,7860.0,113.1351,113.1351,112.7032,112.7032,7860.0
2023-11-01 10:00:00,114.86,115.13,114.72,115.07,11682.0,112.7523,113.0173,112.6149,112.9584,11682.0
2023-11-01 10:10:00,115.04,115.26,114.94,115.11,11628.0,112.929,113.145,112.8308,112.9977,11628.0
2023-11-01 10:20:00,115.17,115.51,115.02,115.39,8767.0,113.0566,113.3904,112.9094,113.2726,8767.0
2023-11-01 10:30:00,115.46,115.7,115.36,115.7,15886.0,113.3413,113.5769,113.2431,113.5769,15886.0
2023-11-01 10:40:00,115.72,115.8,115.56,115.71,13724.0,113.5965,113.675,113.4395,113.5867,13724.0
2023-11-01 10:50:00,115.7,115.86,115.66,115.74,13634.0,113.5769,113.7339,113.5376,113.6161,13634.0
2023-11-01 11:00:00,115.76,115.99,115.75,115.98,14060.0,113.6358,113.8616,113.626,113.8517,14060.0
2023-11-01 11:10:00,115.98,115.98,115.44,115.49,19484.0,113.8517,113.8517,113.3217,113.3707,19484.0
2023-11-01 11:20:00,115.48,115.48,115.34,115.35,7832.0,113.3609,113.3609,113.2235,113.2333,7832.0
2023-11-01 11:30:00,115.32,115.48,115.3,115.36,9702.0,113.2039,113.3609,113.1842,113.2431,9702.0
2023-11-01 11:40:00,115.36,115.52,115.34,115.52,6815.0,113.2431,113.4002,113.2235,113.4002,6815.0
2023-11-01 11:50:00,115.54,115.75,115.54,115.71,9182.0,113.4198,113.626,113.4198,113.5867,9182.0
2023-11-01 12:00:00,115.71,115.8,115.58,115.59,13898.0,113.5867,113.675,113.4591,113.4689,13898.0
2023-11-01 12:10:00,115.63,115.66,115.29,115.31,6354.0,113.5082,113.5376,113.1744,113.194,6354.0
2023-11-01 12:20:00,115.33,115.35,115.18,115.25,7817.0,113.2137,113.2333,113.0664,113.1351,7817.0
2023-11-01 12:30:00,115.26,115.53,115.19,115.35,8996.0,113.145,113.41,113.0762,113.2333,8996.0
2023-11-01 12:40:00,115.32,115.34,115.15,115.29,12732.0,113.2039,113.2235,113.037,113.1744,12732.0
2023-11-01 12:50:00,115.29,115.41,115.24,115.38,7471.0,113.1744,113.2922,113.1253,113.2628,7471.0
2023-11-01 13:00:00,115.36,115.46,115.3,115.46,17068.0,113.2431,113.3413,113.1842,113.3413,17068.0
2023-11-01 13:10:00,115.43,115.59,115.42,115.52,10749.0,113.3118,113.4689,113.302,113.4002,10749.0
2023-11-01 13:20:00,115.51,115.55,115.41,115.41,12920.0,113.3904,113.4296,113.2922,113.2922,12920.0
2023-11-01 13:30:00,115.43,115.47,115.13,115.17,9336.0,113.3118,113.3511,113.0173,113.0566,9336.0
2023-11-01 13:40:00,115.14,115.24,115.05,115.19,8512.0,113.0272,113.1253,112.9388,113.0762,8512.0
2023-11-01 13:50:00,115.21,115.34,115.16,115.16,8610.0,113.0959,113.2235,113.0468,113.0468,8610.0
2023-11-01 14:00:00,115.2,115.5,115.07,115.12,12862.0,113.0861,113.3806,112.9584,113.0075,12862.0
2023-11-01 14:10:00,115.15,115.15,114.84,115.05,7139.0,113.037,113.037,112.7327,112.9388,7139.0
2023-11-01 14:20:00,115.03,115.29,115.02,115.24,7907.0,112.9192,113.1744,112.9094,113.1253,7907.0
2023-11-01 14:30:00,115.25,115.62,115.21,115.21,16008.0,113.1351,113.4984,113.0959,113.0959,16008.0
2023-11-01 14:40:00,115.18,115.18,114.81,115.0,14050.0,113.0664,113.0664,112.7032,112.8897,14050.0
2023-11-01 14:50:00,115.03,115.56,114.96,115.42,11998.0,112.9192,113.4395,112.8505,113.302,11998.0
2023-11-01 15:00:00,115.45,115.79,115.41,115.52,13177.0,113.3315,113.6652,113.2922,113.4002,13177.0
2023-11-01 15:10:00,115.52,115.7,115.43,115.44,17708.0,113.4002,113.5769,113.3118,113.3217,17708.0
2023-11-01 15:20:00,115.43,115.75,115.39,115.71,17394.0,113.3118,113.626,113.2726,113.5867,17394.0
2023-11-01 15:30:00,115.68,115.99,115.67,115.81,21655.0,113.5573,113.8616,113.5474,113.6849,21655.0
2023-11-01 15:40:00,115.8,115.93,115.72,115.91,21590.0,113.675,113.8027,113.5965,113.783,21590.0
2023-11-01 15:50:00,115.93,116.09,115.81,115.95,112909.0,113.8027,113.9597,113.6849,113.8223,112909.0
2023-11-02 09:30:00,116.5,117.39,116.5,117.33,29981.0,114.3622,115.2359,114.3622,115.177,29981.0
2023-11-02 09:40:00,117.39,117.47,116.88,117.09,7360.0,115.2359,115.3144,114.7352,114.9414,7360.0
2023-11-02 09:50:00,117.12,117.12,116.65,116.91,21242.0,114.9708,114.9708,114.5095,114.7647,21242.0
2023-11-02 10:00:00,117.05,117.56,117.05,117.42,20645.0,114.9021,115.4028,114.9021,115.2653,20645.0
2023-11-02 10:10:00,117.39,117.49,117.15,117.4,15295.0,115.2359,115.334,115.0003,115.2457,15295.0
2023-11-02 10:20:00,117.42,117.68,117.39,117.66,16819.0,115.2653,115.5206,115.2359,115.5009,16819.0
2023-11-02 10:30:00,117.65,117.75,117.44,117.64,25818.0,115.4911,115.5893,115.285,115.4813,25818.0
2023-11-02 10:40:00,117.66,117.68,117.46,117.68,20905.0,115.5009,115.5206,115.3046,115.5206,20905.0
2023-11-02 10:50:00,117.68,117.91,117.62,117.81,15783.0,115.5206,115.7463,115.4617,115.6482,15783.0
2023-11-02 11:00:00,117.83,118.04,117.78,117.84,40907.0,115.6678,115.8739,115.6187,115.6776,40907.0
2023-11-02 11:10:00,117.87,117.93,117.61,117.71,24189.0,115.7071,115.766,115.4518,115.55,24189.0
2023-11-02 11:20:00,117.7,117.82,117.56,117.56,52693.0,115.5402,115.658,115.4028,115.4028,52693.0
2023-11-02 11:30:00,117.52,117.81,117.5,117.81,16191.0,115.3635,115.6482,115.3439,115.6482,16191.0
2023-11-02 11:40:00,117.81,118.04,117.73,118.04,5778.0,115.6482,115.8739,115.5696,115.8739,5778.0
2023-11-02 11:50:00,118.05,118.07,117.82,117.88,40345.0,115.8838,115.9034,115.658,115.7169,40345.0
2023-11-02 12:00:00,117.9,118.1,117.9,117.97,11088.0,115.7365,115.9328,115.7365,115.8052,11088.0
2023-11-02 12:10:00,117.96,118.06,117.92,118.06,9612.0,115.7954,115.8936,115.7561,115.8936,9612.0
2023-11-02 12:20:00,118.07,118.19,117.95,117.99,17008.0,115.9034,116.0212,115.7856,115.8249,17008.0
2023-11-02 12:30:00,117.98,118.1,117.93,118.1,7933.0,115.815,115.9328,115.766,115.9328,7933.0
2023-11-02 12:40:00,118.12,118.2,118.08,118.18,8031.0,115.9525,116.031,115.9132,116.0114,8031.0
2023-11-02 12:50:00,118.18,118.32,118.18,118.21,15779.0,116.0114,116.1488,116.0114,116.0408,15779.0
2023-11-02 13:00:00,118.19,118.43,118.17,118.39,8346.0,116.0212,116.2568,116.0016,116.2175,8346.0
2023-11-02 13:10:00,118.37,118.45,118.27,118.4,9689.0,116.1979,116.2764,116.0997,116.2273,9689.0
2023-11-02 13:20:00,118.39,118.4,118.19,118.25,10380.0,116.2175,116.2273,116.0212,116.0801,10380.0
2023-11-02 13:30:00,118.25,118.36,118.24,118.34,7955.0,116.0801,116.1881,116.0703,116.1684,7955.0
2023-11-02 13:40:00,118.32,118.39,118.3,118.34,8586.0,116.1488,116.2175,116.1292,116.1684,8586.0
2023-11-02 13:50:00,118.33,118.47,118.23,118.43,14211.0,116.1586,116.2961,116.0605,116.2568,14211.0
2023-11-02 14:00:00,118.45,118.45,118.3,118.34,11755.0,116.2764,116.2764,116.1292,116.1684,11755.0
2023-11-02 14:10:00,118.33,118.39,118.2,118.2,14810.0,116.1586,116.2175,116.031,116.031,14810.0
2023-11-02 14:20:00,118.21,118.26,118.12,118.14,8576.0,116.0408,116.0899,115.9525,115.9721,8576.0
2023-11-02 14:30:00,118.11,118.14,118.01,118.13,10015.0,115.9427,115.9721,115.8445,115.9623,10015.0
2023-11-02 14:40:00,118.1,118.21,118.09,118.21,16576.0,115.9328,116.0408,115.923,116.0408,16576.0
2023-11-02 14:50:00,118.21,118.21,118.07,118.1,11983.0,116.0408,116.0408,115.9034,115.9328,11983.0
2023-11-02 15:00:00,118.11,118.22,118.06,118.22,22340.0,115.9427,116.0506,115.8936,116.0506,22340.0
2023-11-02 15:10:00,118.19,118.3,118.15,118.18,20796.0,116.0212,116.1292,115.9819,116.0114,20796.0
2023-11-02 15:20:00,118.18,118.2,118.04,118.06,18477.0,116.0114,116.031,115.8739,115.8936,18477.0
2023-11-02 15:30:00,118.05,118.16,117.97,118.07,22158.0,115.8838,115.9917,115.8052,115.9034,22158.0
2023-11-02 15:40:00,118.07,118.2,118.04,118.17,26509.0,115.9034,116.031,115.8739,116.0016,26509.0
2023-11-02 15:50:00,118.14,118.42,118.13,118.32,156292.0,115.9721,116.247,115.9623,116.1488,156292.0
2023-11-03 09:30:00,120.26,121.97,120.01,121.41,87703.0,118.0532,119.7318,117.8078,119.1821,87703.0
2023-11-03 09:40:00,121.45,122.32,121.45,121.55,76181.0,119.2214,120.0754,119.2214,119.3195,76181.0
2023-11-03 09:50:00,121.52,121.88,121.28,121.43,20179.0,119.2901,119.6435,119.0545,119.2017,20179.0
2023-11-03 10:00:00,121.47,121.77,121.16,121.31,39524.0,119.241,119.5355,118.9367,119.0839,39524.0
2023-11-03 10:10:00,121.32,121.49,121.15,121.46,23874.0,119.0938,119.2606,118.9269,119.2312,23874.0
2023-11-03 10:20:00,121.47,121.6,121.2,121.43,16353.0,119.241,119.3686,118.976,119.2017,16353.0
2023-11-03 10:30:00,121.41,121.42,121.06,121.09,19229.0,119.1821,119.1919,118.8385,118.868,19229.0
2023-11-03 10:40:00,121.07,121.31,121.06,121.25,14946.0,118.8483,119.0839,118.8385,119.025,14946.0
2023-11-03 10:50:00,121.25,121.29,121.03,121.18,17812.0,119.025,119.0643,118.8091,118.9563,17812.0
2023-11-03 11:00:00,121.19,121.3,121.16,121.27,10637.0,118.9661,119.0741,118.9367,119.0447,10637.0
2023-11-03 11:10:00,121.25,121.49,121.19,121.46,18736.0,119.025,119.2606,118.9661,119.2312,18736.0
2023-11-03 11:20:00,121.5,121.62,121.49,121.53,13148.0,119.2705,119.3883,119.2606,119.2999,13148.0
2023-11-03 11:30:00,121.62,121.83,121.6,121.83,22952.0,119.3883,119.5944,119.3686,119.5944,22952.0
2023-11-03 11:40:00,121.82,121.9,121.75,121.83,9865.0,119.5846,119.6631,119.5159,119.5944,9865.0
2023-11-03 11:50:00,121.83,121.92,121.78,121.92,12660.0,119.5944,119.6827,119.5453,119.6827,12660.0
2023-11-03 12:00:00,121.89,121.94,121.77,121.89,13718.0,119.6533,119.7024,119.5355,119.6533,13718.0
2023-11-03 12:10:00,121.88,121.96,121.85,121.95,11446.0,119.6435,119.722,119.614,119.7122,11446.0
2023-11-03 12:20:00,121.95,122.01,121.77,121.8,22811.0,119.7122,119.7711,119.5355,119.5649,22811.0
2023-11-03 12:30:00,121.82,122.07,121.82,122.04,14677.0,119.5846,119.83,119.5846,119.8005,14677.0
2023-11-03 12:40:00,122.05,122.05,121.88,121.88,14137.0,119.8104,119.8104,119.6435,119.6435,14137.0
2023-11-03 12:50:00,121.89,122.04,121.87,122.02,11595.0,119.6533,119.8005,119.6337,119.7809,11595.0
2023-11-03 13:00:00,122.0,122.02,121.91,121.91,13296.0,119.7613,119.7809,119.6729,119.6729,13296.0
2023-11-03 13:10:00,121.91,121.94,121.73,121.77,14113.0,119.6729,119.7024,119.4962,119.5355,14113.0
2023-11-03 13:20:00,121.8,121.85,121.61,121.61,7484.0,119.5649,119.614,119.3784,119.3784,7484.0
2023-11-03 13:30:00,121.63,121.75,121.58,121.7,10652.0,119.3981,119.5159,119.349,119.4668,10652.0
2023-11-03 13:40:00,121.7,121.71,121.51,121.6,11941.0,119.4668,119.4766,119.2803,119.3686,11941.0
2023-11-03 13:50:00,121.62,121.84,121.61,121.77,10367.0,119.3883,119.6042,119.3784,119.5355,10367.0
2023-11-03 14:00:00,121.77,121.78,121.48,121.58,12507.0,119.5355,119.5453,119.2508,119.349,12507.0
2023-11-03 14:10:00,121.59,121.74,121.59,121.67,8742.0,119.3588,119.506,119.3588,119.4373,8742.0
2023-11-03 14:20:00,121.68,121.83,121.66,121.82,10161.0,119.4471,119.5944,119.4275,119.5846,10161.0
2023-11-03 14:30:00,121.84,121.91,121.82,121.88,8814.0,119.6042,119.6729,119.5846,119.6435,8814.0
2023-11-03 14:40:00,121.87,121.89,121.71,121.85,27989.0,119.6337,119.6533,119.4766,119.614,27989.0
2023-11-03 14:50:00,121.84,121.86,121.76,121.8,19259.0,119.6042,119.6238,119.5257,119.5649,19259.0
2023-11-03 15:00:00,121.78,121.78,121.58,121.59,20239.0,119.5453,119.5453,119.349,119.3588,20239.0
2023-11-03 15:10:00,121.58,121.62,121.49,121.51,21433.0,119.349,119.3883,119.2606,119.2803,21433.0
2023-11-03 15:20:00,121.54,121.56,121.36,121.39,26938.0,119.3097,119.3294,119.133,119.1625,26938.0
2023-11-03 15:30:00,121.38,121.4,121.24,121.33,26583.0,119.1527,119.1723,119.0152,119.1036,26583.0
2023-11-03 15:40:00,121.34,121.4,121.21,121.22,35832.0,119.1134,119.1723,118.9858,118.9956,35832.0
2023-11-03 15:50:00,121.23,121.38,121.18,121.27,109346.0,119.0054,119.1527,118.9563,119.0447,109346.0
2023-11-06 09:30:00,121.61,121.99,120.93,120.93,28546.0,119.3784,119.7515,118.7109,118.7109,28546.0
2023-11-06 09:40:00,120.92,121.35,120.85,121.27,22030.0,118.7011,119.1232,118.6324,119.0447,22030.0
2023-11-06 09:50:00,121.32,121.37,121.06,121.34,29608.0,119.0938,119.1428,118.8385,119.1134,29608.0
2023-11-06 10:00:00,121.35,121.71,121.34,121.71,28922.0,119.1232,119.4766,119.1134,119.4766,28922.0
2023-11-06 10:10:00,121.73,121.88,121.55,121.55,20018.0,119.4962,119.6435,119.3195,119.3195,20018.0
2023-11-06 10:20:00,121.62,121.96,121.59,121.89,23573.0,119.3883,119.722,119.3588,119.6533,23573.0
2023-11-06 10:30:00,121.9,121.9,121.59,121.71,8979.0,119.6631,119.6631,119.3588,119.4766,8979.0
2023-11-06 10:40:00,121.68,121.77,121.33,121.34,6288.0,119.4471,119.5355,119.1036,119.1134,6288.0
2023-11-06 10:50:00,121.37,121.37,121.07,121.27,15138.0,119.1428,119.1428,118.8483,119.0447,15138.0
2023-11-06 11:00:00,121.29,121.45,121.25,121.33,9891.0,119.0643,119.2214,119.025,119.1036,9891.0
2023-11-06 11:10:00,121.31,121.36,121.18,121.32,6158.0,119.0839,119.133,118.9563,119.0938,6158.0
2023-11-06 11:20:00,121.32,121.42,121.23,121.39,7881.0,119.0938,119.1919,119.0054,119.1625,7881.0
2023-11-06 11:30:00,121.39,121.55,121.35,121.36,8453.0,119.1625,119.3195,119.1232,119.133,8453.0
2023-11-06 11:40:00,121.35,121.35,121.18,121.32,6771.0,119.1232,119.1232,118.9563,119.0938,6771.0
2023-11-06 11:50:00,121.34,121.84,121.34,121.84,15509.0,119.1134,119.6042,119.1134,119.6042,15509.0
2023-11-06 12:00:00,121.84,121.97,121.68,121.94,12415.0,119.6042,119.7318,119.4471,119.7024,12415.0
2023-11-06 12:10:00,121.94,121.99,121.83,121.98,11897.0,119.7024,119.7515,119.5944,119.7416,11897.0
2023-11-06 12:20:00,121.98,122.0,121.88,121.96,12017.0,119.7416,119.7613,119.6435,119.722,12017.0
2023-11-06 12:30:00,121.99,121.99,121.85,121.88,5629.0,119.7515,119.7515,119.614,119.6435,5629.0
2023-11-06 12:40:00,121.86,121.96,121.67,121.84,36827.0,119.6238,119.722,119.4373,119.6042,36827.0
2023-11-06 12:50:00,121.84,121.96,121.79,121.93,13763.0,119.6042,119.722,119.5551,119.6926,13763.0
2023-11-06 13:00:00,121.91,121.93,121.58,121.69,18584.0,119.6729,119.6926,119.349,119.457,18584.0
2023-11-06 13:10:00,121.7,121.75,121.64,121.65,15230.0,119.4668,119.5159,119.4079,119.4177,15230.0
2023-11-06 13:20:00,121.63,121.75,121.56,121.63,27201.0,119.3981,119.5159,119.3294,119.3981,27201.0
2023-11-06 13:30:00,121.66,121.75,121.55,121.72,17530.0,119.4275,119.5159,119.3195,119.4864,17530.0
2023-11-06 13:40:00,121.73,121.75,121.58,121.63,16078.0,119.4962,119.5159,119.349,119.3981,16078.0
2023-11-06 13:50:00,121.6,121.73,121.6,121.72,16380.0,119.3686,119.4962,119.3686,119.4864,16380.0
2023-11-06 14:00:00,121.7,121.75,121.64,121.68,12619.0,119.4668,119.5159,119.4079,119.4471,12619.0
2023-11-06 14:10:00,121.68,121.75,121.61,121.72,16361.0,119.4471,119.5159,119.3784,119.4864,16361.0
2023-11-06 14:20:00,121.72,121.75,121.6,121.75,10624.0,119.4864,119.5159,119.3686,119.5159,10624.0
2023-11-06 14:30:00,121.77,121.99,121.74,121.96,11807.0,119.5355,119.7515,119.506,119.722,11807.0
2023-11-06 14:40:00,121.95,122.1,121.93,121.96,14769.0,119.7122,119.8594,119.6926,119.722,14769.0
2023-11-06 14:50:00,121.95,122.05,121.94,122.05,17584.0,119.7122,119.8104,119.7024,119.8104,17584.0
2023-11-06 15:00:00,122.06,122.21,122.03,122.18,18608.0,119.8202,119.9674,119.7907,119.938,18608.0
2023-11-06 15:10:00,122.18,122.32,122.09,122.1,19350.0,119.938,120.0754,119.8496,119.8594,19350.0
2023-11-06 15:20:00,122.11,122.12,121.89,122.03,24201.0,119.8693,119.8791,119.6533,119.7907,24201.0
2023-11-06 15:30:00,122.04,122.07,121.88,122.03,31125.0,119.8005,119.83,119.6435,119.7907,31125.0
2023-11-06 15:40:00,122.02,122.07,121.88,121.97,28329.0,119.7809,119.83,119.6435,119.7318,28329.0
2023-11-06 15:50:00,121.96,122.21,121.85,122.18,113402.0,119.722,119.9674,119.614,119.938,113402.0
2023-11-07 09:30:00,122.13,122.38,121.8,122.17,63496.0,119.8889,120.1343,119.5649,119.9282,63496.0
2023-11-07 09:40:00,122.16,122.32,122.06,122.1,17322.0,119.9183,120.0754,119.8202,119.8594,17322.0
2023-11-07 09:50:00,122.1,122.34,122.1,122.21,14610.0,119.8594,120.095,119.8594,119.9674,14610.0
2023-11-07 10:00:00,122.21,122.39,122.12,122.39,24555.0,119.9674,120.1441,119.8791,120.1441,24555.0
2023-11-07 10:10:00,122.39,122.53,122.17,122.43,17513.0,120.1441,120.2816,119.9282,120.1834,17513.0
2023-11-07 10:20:00,122.43,122.74,122.36,122.72,12167.0,120.1834,120.4877,120.1147,120.4681,12167.0
2023-11-07 10:30:00,122.72,122.72,122.49,122.55,14916.0,120.4681,120.4681,120.2423,120.3012,14916.0
2023-11-07 10:40:00,122.55,122.69,122.53,122.54,34153.0,120.3012,120.4386,120.2816,120.2914,34153.0
2023-11-07 10:50:00,122.47,122.57,122.38,122.52,9474.0,120.2227,120.3208,120.1343,120.2717,9474.0
2023-11-07 11:00:00,122.52,122.55,122.44,122.51,7851.0,120.2717,120.3012,120.1932,120.2619,7851.0
2023-11-07 11:10:00,122.51,122.54,122.46,122.47,7000.0,120.2619,120.2914,120.2128,120.2227,7000.0
2023-11-07 11:20:00,122.47,122.53,122.33,122.35,10501.0,120.2227,120.2816,120.0852,120.1049,10501.0
2023-11-07 11:30:00,122.37,122.54,122.34,122.44,13569.0,120.1245,120.2914,120.095,120.1932,13569.0
2023-11-07 11:40:00,122.44,122.56,122.42,122.54,23392.0,120.1932,120.311,120.1736,120.2914,23392.0
2023-11-07 11:50:00,122.5,122.55,122.4,122.43,15697.0,120.2521,120.3012,120.1539,120.1834,15697.0
2023-11-07 12:00:00,122.44,122.49,122.3,122.49,16395.0,120.1932,120.2423,120.0558,120.2423,16395.0
2023-11-07 12:10:00,122.48,122.91,122.42,122.76,32385.0,120.2325,120.6546,120.1736,120.5073,32385.0
2023-11-07 12:20:00,122.76,122.93,122.75,122.92,12286.0,120.5073,120.6742,120.4975,120.6644,12286.0
2023-11-07 12:30:00,122.94,122.94,122.67,122.89,18731.0,120.684,120.684,120.419,120.6349,18731.0
2023-11-07 12:40:00,122.88,123.05,122.82,122.83,19673.0,120.6251,120.792,120.5662,120.576,19673.0
2023-11-07 12:50:00,122.83,122.97,122.7,122.97,15807.0,120.576,120.7135,120.4484,120.7135,15807.0
2023-11-07 13:00:00,122.92,123.24,122.92,123.19,14387.0,120.6644,120.9785,120.6644,120.9294,14387.0
2023-11-07 13:10:00,123.2,123.2,122.98,123.06,14204.0,120.9393,120.9393,120.7233,120.8018,14204.0
2023-11-07 13:20:00,123.05,123.13,122.95,123.08,12686.0,120.792,120.8705,120.6938,120.8215,12686.0
2023-11-07 13:30:00,123.05,123.15,122.95,123.11,15889.0,120.792,120.8902,120.6938,120.8509,15889.0
2023-11-07 13:40:00,123.08,123.14,123.03,123.07,10311.0,120.8215,120.8804,120.7724,120.8116,10311.0
2023-11-07 13:50:00,123.06,123.15,122.94,122.96,13944.0,120.8018,120.8902,120.684,120.7037,13944.0
2023-11-07 14:00:00,122.95,123.13,122.95,123.08,12979.0,120.6938,120.8705,120.6938,120.8215,12979.0
2023-11-07 14:10:00,123.09,123.18,122.99,123.1,21537.0,120.8313,120.9196,120.7331,120.8411,21537.0
2023-11-07 14:20:00,123.09,123.11,122.83,122.87,31959.0,120.8313,120.8509,120.576,120.6153,31959.0
2023-11-07 14:30:00,122.87,122.93,122.81,122.9,16927.0,120.6153,120.6742,120.5564,120.6448,16927.0
2023-11-07 14:40:00,122.9,123.05,122.9,122.98,13820.0,120.6448,120.792,120.6448,120.7233,13820.0
2023-11-07 14:50:00,123.01,123.07,122.97,123.01,21485.0,120.7527,120.8116,120.7135,120.7527,21485.0
2023-11-07 15:00:00,123.02,123.04,122.92,122.95,16761.0,120.7626,120.7822,120.6644,120.6938,16761.0
2023-11-07 15:10:00,122.94,123.04,122.91,122.94,36946.0,120.684,120.7822,120.6546,120.684,36946.0
2023-11-07 15:20:00,122.91,123.03,122.86,122.96,15925.0,120.6546,120.7724,120.6055,120.7037,15925.0
2023-11-07 15:30:00,122.97,123.15,122.95,123.13,18894.0,120.7135,120.8902,120.6938,120.8705,18894.0
2023-11-07 15:40:00,123.13,123.34,123.04,123.27,37816.0,120.8705,121.0767,120.7822,121.008,37816.0
2023-11-07 15:50:00,123.27,123.27,123.07,123.19,138249.0,121.008,121.008,120.8116,120.9294,138249.0
2023-11-08 09:30:00,123.25,123.25,122.7,122.92,20227.0,120.9883,120.9883,120.4484,120.6644,20227.0
2023-11-08 09:40:00,122.81,123.21,122.76,122.96,10278.0,120.5564,120.9491,120.5073,120.7037,10278.0
2023-11-08 09:50:00,122.96,123.49,122.91,123.23,26743.0,120.7037,121.2239,120.6546,120.9687,26743.0
2023-11-08 10:00:00,123.22,123.65,123.22,123.6,32747.0,120.9589,121.381,120.9589,121.3319,32747.0
2023-11-08 10:10:00,123.63,123.65,123.37,123.54,16944.0,121.3614,121.381,121.1061,121.273,16944.0
2023-11-08 10:20:00,123.5,123.51,123.31,123.37,14694.0,121.2338,121.2436,121.0472,121.1061,14694.0
2023-11-08 10:30:00,123.34,123.56,123.27,123.46,19514.0,121.0767,121.2927,121.008,121.1945,19514.0
2023-11-08 10:40:00,123.47,123.48,123.29,123.37,18823.0,121.2043,121.2141,121.0276,121.1061,18823.0
2023-11-08 10:50:00,123.36,123.41,123.18,123.31,14961.0,121.0963,121.1454,120.9196,121.0472,14961.0
2023-11-08 11:00:00,123.33,123.41,123.31,123.33,11500.0,121.0669,121.1454,121.0472,121.0669,11500.0
2023-11-08 11:10:00,123.34,123.44,123.34,123.37,9781.0,121.0767,121.1749,121.0767,121.1061,9781.0
2023-11-08 11:20:00,123.35,123.38,123.18,123.27,13646.0,121.0865,121.116,120.9196,121.008,13646.0
2023-11-08 11:30:00,123.29,123.41,123.25,123.27,12600.0,121.0276,121.1454,120.9883,121.008,12600.0
2023-11-08 11:40:00,123.27,123.32,123.16,123.2,11870.0,121.008,121.0571,120.9,120.9393,11870.0
2023-11-08 11:50:00,123.18,123.24,122.95,123.01,19107.0,120.9196,120.9785,120.6938,120.7527,19107.0
2023-11-08 12:00:00,123.02,123.02,122.62,122.7,12237.0,120.7626,120.7626,120.3699,120.4484,12237.0
2023-11-08 12:10:00,122.69,122.91,122.69,122.88,12994.0,120.4386,120.6546,120.4386,120.6251,12994.0
2023-11-08 12:20:00,122.9,122.93,122.85,122.9,16140.0,120.6448,120.6742,120.5957,120.6448,16140.0
2023-11-08 12:30:00,122.89,123.08,122.88,123.08,10345.0,120.6349,120.8215,120.6251,120.8215,10345.0
2023-11-08 12:40:00,123.03,123.04,122.93,122.97,8556.0,120.7724,120.7822,120.6742,120.7135,8556.0
2023-11-08 12:50:00,122.92,122.96,122.88,122.96,12822.0,120.6644,120.7037,120.6251,120.7037,12822.0
2023-11-08 13:00:00,122.96,123.19,122.95,123.07,14456.0,120.7037,120.9294,120.6938,120.8116,14456.0
2023-11-08 13:10:00,123.06,123.07,122.74,122.74,8703.0,120.8018,120.8116,120.4877,120.4877,8703.0
2023-11-08 13:20:00,122.74,122.83,122.71,122.82,6408.0,120.4877,120.576,120.4582,120.5662,6408.0
2023-11-08 13:30:00,122.8,122.91,122.76,122.89,10272.0,120.5466,120.6546,120.5073,120.6349,10272.0
2023-11-08 13:40:00,122.89,122.92,122.84,122.89,6601.0,120.6349,120.6644,120.5859,120.6349,6601.0
2023-11-08 13:50:00,122.89,122.94,122.86,122.91,14216.0,120.6349,120.684,120.6055,120.6546,14216.0
2023-11-08 14:00:00,122.91,122.99,122.84,122.97,8942.0,120.6546,120.7331,120.5859,120.7135,8942.0
2023-11-08 14:10:00,122.97,122.98,122.91,122.98,8219.0,120.7135,120.7233,120.6546,120.7233,8219.0
2023-11-08 14:20:00,122.96,123.01,122.9,122.9,5975.0,120.7037,120.7527,120.6448,120.6448,5975.0
2023-11-08 14:30:00,122.92,122.96,122.76,122.82,6215.0,120.6644,120.7037,120.5073,120.5662,6215.0
2023-11-08 14:40:00,122.83,122.86,122.74,122.83,9032.0,120.576,120.6055,120.4877,120.576,9032.0
2023-11-08 14:50:00,122.86,122.92,122.84,122.84,8411.0,120.6055,120.6644,120.5859,120.5859,8411.0
2023-11-08 15:00:00,122.86,122.9,122.77,122.87,11830.0,120.6055,120.6448,120.5171,120.6153,11830.0
2023-11-08 15:10:00,122.88,122.99,122.81,122.97,11920.0,120.6251,120.7331,120.5564,120.7135,11920.0
2023-11-08 15:20:00,122.99,123.08,122.92,122.92,12221.0,120.7331,120.8215,120.6644,120.6644,12221.0
2023-11-08 15:30:00,122.91,122.91,122.7,122.74,12725.0,120.6546,120.6546,120.4484,120.4877,12725.0
2023-11-08 15:40:00,122.73,122.84,122.67,122.72,26153.0,120.4779,120.5859,120.419,120.4681,26153.0
2023-11-08 15:50:00,122.71,122.94,122.71,122.76,107814.0,120.4582,120.684,120.4582,120.5073,107814.0
2023-11-09 09:30:00,123.08,123.3,122.12,122.29,55134.0,120.8215,121.0374,119.8791,120.046,55134.0
2023-11-09 09:40:00,122.3,122.48,122.09,122.38,15516.0,120.0558,120.2325,119.8496,120.1343,15516.0
2023-11-09 09:50:00,122.39,122.63,122.29,122.62,13604.0,120.1441,120.3797,120.046,120.3699,13604.0
2023-11-09 10:00:00,122.7,122.85,122.54,122.71,25330.0,120.4484,120.5957,120.2914,120.4582,25330.0
2023-11-09 10:10:00,122.73,123.07,122.71,122.78,11209.0,120.4779,120.8116,120.4582,120.527,11209.0
2023-11-09 10:20:00,122.8,123.05,122.55,122.89,20574.0,120.5466,120.792,120.3012,120.6349,20574.0
2023-11-09 10:30:00,122.9,123.16,122.75,123.13,12203.0,120.6448,120.9,120.4975,120.8705,12203.0
2023-11-09 10:40:00,123.12,123.25,122.96,123.17,7420.0,120.8607,120.9883,120.7037,120.9098,7420.0
2023-11-09 10:50:00,123.21,123.45,123.2,123.4,9071.0,120.9491,121.1847,120.9393,121.1356,9071.0
2023-11-09 11:00:00,123.4,123.58,123.37,123.46,12246.0,121.1356,121.3123,121.1061,121.1945,12246.0
2023-11-09 11:10:00,123.44,123.61,123.4,123.41,7291.0,121.1749,121.3417,121.1356,121.1454,7291.0
2023-11-09 11:20:00,123.43,123.54,123.36,123.4,9292.0,121.165,121.273,121.0963,121.1356,9292.0
2023-11-09 11:30:00,123.43,123.43,123.11,123.11,5001.0,121.165,121.165,120.8509,120.8509,5001.0
2023-11-09 11:40:00,123.14,123.22,123.07,123.13,7909.0,120.8804,120.9589,120.8116,120.8705,7909.0
2023-11-09 11:50:00,123.15,123.2,122.91,123.12,16024.0,120.8902,120.9393,120.6546,120.8607,16024.0
2023-11-09 12:00:00,123.12,123.18,122.95,123.08,15684.0,120.8607,120.9196,120.6938,120.8215,15684.0
2023-11-09 12:10:00,123.08,123.08,122.9,122.95,5452.0,120.8215,120.8215,120.6448,120.6938,5452.0
2023-11-09 12:20:00,122.94,123.03,122.82,122.82,11502.0,120.684,120.7724,120.5662,120.5662,11502.0
2023-11-09 12:30:00,122.78,122.92,122.78,122.87,4400.0,120.527,120.6644,120.527,120.6153,4400.0
2023-11-09 12:40:00,122.85,122.97,122.84,122.95,7353.0,120.5957,120.7135,120.5859,120.6938,7353.0
2023-11-09 12:50:00,122.97,123.01,122.85,122.91,13763.0,120.7135,120.7527,120.5957,120.6546,13763.0
2023-11-09 13:00:00,122.94,122.98,122.38,122.54,16200.0,120.684,120.7233,120.1343,120.2914,16200.0
2023-11-09 13:10:00,122.59,122.92,122.55,122.7,31936.0,120.3405,120.6644,120.3012,120.4484,31936.0
2023-11-09 13:20:00,122.69,122.97,122.69,122.8,14841.0,120.4386,120.7135,120.4386,120.5466,14841.0
2023-11-09 13:30:00,122.8,122.85,122.58,122.66,14342.0,120.5466,120.5957,120.3306,120.4092,14342.0
2023-11-09 13:40:00,122.63,122.63,122.31,122.56,10151.0,120.3797,120.3797,120.0656,120.311,10151.0
2023-11-09 13:50:00,122.57,122.63,122.42,122.55,8313.0,120.3208,120.3797,120.1736,120.3012,8313.0
2023-11-09 14:00:00,122.52,122.52,122.29,122.5,6410.0,120.2717,120.2717,120.046,120.2521,6410.0
2023-11-09 14:10:00,122.48,122.51,122.36,122.41,13907.0,120.2325,120.2619,120.1147,120.1638,13907.0
2023-11-09 14:20:00,122.39,122.69,122.39,122.54,12465.0,120.1441,120.4386,120.1441,120.2914,12465.0
2023-11-09 14:30:00,122.55,122.65,122.17,122.37,25796.0,120.3012,120.3994,119.9282,120.1245,25796.0
2023-11-09 14:40:00,122.36,122.44,122.25,122.27,16378.0,120.1147,120.1932,120.0067,120.0263,16378.0
2023-11-09 14:50:00,122.28,122.3,122.15,122.2,22171.0,120.0361,120.0558,119.9085,119.9576,22171.0
2023-11-09 15:00:00,122.18,122.3,122.09,122.29,23413.0,119.938,120.0558,119.8496,120.046,23413.0
2023-11-09 15:10:00,122.29,122.44,122.25,122.28,52404.0,120.046,120.1932,120.0067,120.0361,52404.0
2023-11-09 15:20:00,122.29,122.43,122.17,122.2,26627.0,120.046,120.1834,119.9282,119.9576,26627.0
2023-11-09 15:30:00,122.2,122.32,121.99,122.05,63941.0,119.9576,120.0754,119.7515,119.8104,63941.0
2023-11-09 15:40:00,122.04,122.37,122.03,122.36,59654.0,119.8005,120.1245,119.7907,120.1147,59654.0
2023-11-09 15:50:00,122.36,122.44,122.15,122.37,142557.0,120.1147,120.1932,119.9085,120.1245,142557.0
2023-11-10 09:30:00,122.82,123.12,122.01,122.92,37600.0,120.5662,120.8607,119.7711,120.6644,37600.0
2023-11-10 09:40:00,122.96,123.07,122.32,122.72,22156.0,120.7037,120.8116,120.0754,120.4681,22156.0
2023-11-10 09:50:00,122.93,122.93,122.42,122.8,49069.0,120.6742,120.6742,120.1736,120.5466,49069.0
2023-11-10 10:00:00,122.7,122.7,122.05,122.22,10516.0,120.4484,120.4484,119.8104,119.9772,10516.0
2023-11-10 10:10:00,122.21,122.21,121.72,121.96,24710.0,119.9674,119.9674,119.4864,119.722,24710.0
2023-11-10 10:20:00,121.95,122.03,121.77,121.92,22060.0,119.7122,119.7907,119.5355,119.6827,22060.0
2023-11-10 10:30:00,121.91,121.91,121.63,121.63,9459.0,119.6729,119.6729,119.3981,119.3981,9459.0
2023-11-10 10:40:00,121.59,121.83,121.59,121.64,23530.0,119.3588,119.5944,119.3588,119.4079,23530.0
2023-11-10 10:50:00,121.63,121.69,121.46,121.46,17080.0,119.3981,119.457,119.2312,119.2312,17080.0
2023-11-10 11:00:00,121.47,121.98,121.46,121.81,34243.0,119.241,119.7416,119.2312,119.5748,34243.0
2023-11-10 11:10:00,121.79,121.98,121.68,121.84,18168.0,119.5551,119.7416,119.4471,119.6042,18168.0
2023-11-10 11:20:00,121.88,121.98,121.77,121.93,22619.0,119.6435,119.7416,119.5355,119.6926,22619.0
2023-11-10 11:30:00,121.9,122.04,121.69,121.9,17934.0,119.6631,119.8005,119.457,119.6631,17934.0
2023-11-10 11:40:00,121.88,122.04,121.87,121.95,15001.0,119.6435,119.8005,119.6337,119.7122,15001.0
2023-11-10 11:50:00,121.94,122.04,121.93,122.0,19253.0,119.7024,119.8005,119.6926,119.7613,19253.0
2023-11-10 12:00:00,121.98,122.24,121.98,122.13,17777.0,119.7416,119.9969,119.7416,119.8889,17777.0
2023-11-10 12:10:00,122.16,122.26,122.08,122.22,6793.0,119.9183,120.0165,119.8398,119.9772,6793.0
2023-11-10 12:20:00,122.25,122.4,122.25,122.39,6416.0,120.0067,120.1539,120.0067,120.1441,6416.0
2023-11-10 12:30:00,122.43,122.92,122.41,122.92,21443.0,120.1834,120.6644,120.1638,120.6644,21443.0
2023-11-10 12:40:00,122.9,122.97,122.81,122.89,7054.0,120.6448,120.7135,120.5564,120.6349,7054.0
2023-11-10 12:50:00,122.91,123.14,122.86,123.1,40977.0,120.6546,120.8804,120.6055,120.8411,40977.0
2023-11-10 13:00:00,123.08,123.11,122.86,122.89,9088.0,120.8215,120.8509,120.6055,120.6349,9088.0
2023-11-10 13:10:00,122.92,122.92,122.76,122.92,10962.0,120.6644,120.6644,120.5073,120.6644,10962.0
2023-11-10 13:20:00,122.94,123.32,122.94,123.15,13146.0,120.684,121.0571,120.684,120.8902,13146.0
2023-11-10 13:30:00,123.13,123.24,123.1,123.21,6194.0,120.8705,120.9785,120.8411,120.9491,6194.0
2023-11-10 13:40:00,123.15,123.2,123.03,123.16,8038.0,120.8902,120.9393,120.7724,120.9,8038.0
2023-11-10 13:50:00,123.14,123.26,123.1,123.23,15792.0,120.8804,120.9982,120.8411,120.9687,15792.0
2023-11-10 14:00:00,123.2,123.31,123.19,123.26,17856.0,120.9393,121.0472,120.9294,120.9982,17856.0
2023-11-10 14:10:00,123.27,123.4,123.23,123.3,9767.0,121.008,121.1356,120.9687,121.0374,9767.0
2023-11-10 14:20:00,123.33,123.44,123.29,123.37,7754.0,121.0669,121.1749,121.0276,121.1061,7754.0
2023-11-10 14:30:00,123.36,123.37,123.19,123.24,13847.0,121.0963,121.1061,120.9294,120.9785,13847.0
2023-11-10 14:40:00,123.22,123.24,123.09,123.12,14250.0,120.9589,120.9785,120.8313,120.8607,14250.0
2023-11-10 14:50:00,123.12,123.22,123.11,123.14,10700.0,120.8607,120.9589,120.8509,120.8804,10700.0
2023-11-10 15:00:00,123.14,123.2,122.98,123.02,9930.0,120.8804,120.9393,120.7233,120.7626,9930.0
2023-11-10 15:10:00,123.01,123.09,122.91,123.09,12896.0,120.7527,120.8313,120.6546,120.8313,12896.0
2023-11-10 15:20:00,123.07,123.3,122.99,123.27,14475.0,120.8116,121.0374,120.7331,121.008,14475.0
2023-11-10 15:30:00,123.3,123.42,123.21,123.22,56018.0,121.0374,121.1552,120.9491,120.9589,56018.0
2023-11-10 15:40:00,123.23,123.39,123.2,123.29,19137.0,120.9687,121.1258,120.9393,121.0276,19137.0
2023-11-10 15:50:00,123.28,123.42,123.26,123.33,117364.0,121.0178,121.1552,120.9982,121.0669,117364.0
2023-11-13 09:30:00,122.81,123.36,122.63,123.32,27755.0,120.5564,121.0963,120.3797,121.0571,27755.0
2023-11-13 09:40:00,123.3,123.53,123.17,123.22,16350.0,121.0374,121.2632,120.9098,120.9589,16350.0
2023-11-13 09:50:00,123.25,123.47,122.73,122.95,26229.0,120.9883,121.2043,120.4779,120.6938,26229.0
2023-11-13 10:00:00,122.93,123.16,122.74,123.16,23205.0,120.6742,120.9,120.4877,120.9,23205.0
2023-11-13 10:10:00,123.24,123.28,122.94,123.04,23124.0,120.9785,121.0178,120.684,120.7822,23124.0
2023-11-13 10:20:00,123.09,123.28,123.01,123.17,32080.0,120.8313,121.0178,120.7527,120.9098,32080.0
2023-11-13 10:30:00,123.17,123.2,122.98,122.99,14583.0,120.9098,120.9393,120.7233,120.7331,14583.0
2023-11-13 10:40:00,122.98,123.14,122.97,123.14,23132.0,120.7233,120.8804,120.7135,120.8804,23132.0
2023-11-13 10:50:00,123.17,123.36,123.13,123.23,13597.0,120.9098,121.0963,120.8705,120.9687,13597.0
2023-11-13 11:00:00,123.22,123.25,122.98,122.99,10873.0,120.9589,120.9883,120.7233,120.7331,10873.0
2023-11-13 11:10:00,122.98,123.07,122.87,122.99,24062.0,120.7233,120.8116,120.6153,120.7331,24062.0
2023-11-13 11:20:00,123.0,123.0,122.84,122.93,9337.0,120.7429,120.7429,120.5859,120.6742,9337.0
2023-11-13 11:30:00,122.92,123.07,122.77,122.78,13491.0,120.6644,120.8116,120.5171,120.527,13491.0
2023-11-13 11:40:00,122.77,123.23,122.76,123.1,13268.0,120.5171,120.9687,120.5073,120.8411,13268.0
2023-11-13 11:50:00,123.1,123.27,123.1,123.16,9771.0,120.8411,121.008,120.8411,120.9,9771.0
2023-11-13 12:00:00,123.17,123.32,123.08,123.12,11099.0,120.9098,121.0571,120.8215,120.8607,11099.0
2023-11-13 12:10:00,123.11,123.2,122.89,122.95,9349.0,120.8509,120.9393,120.6349,120.6938,9349.0
2023-11-13 12:20:00,122.94,123.2,122.91,122.99,10738.0,120.684,120.9393,120.6546,120.7331,10738.0
2023-11-13 12:30:00,123.0,123.05,122.92,123.0,8109.0,120.7429,120.792,120.6644,120.7429,8109.0
2023-11-13 12:40:00,122.99,122.99,122.84,122.95,8532.0,120.7331,120.7331,120.5859,120.6938,8532.0
2023-11-13 12:50:00,122.96,123.03,122.88,123.03,14870.0,120.7037,120.7724,120.6251,120.7724,14870.0
2023-11-13 13:00:00,123.03,123.13,122.94,122.94,9128.0,120.7724,120.8705,120.684,120.684,9128.0
2023-11-13 13:10:00,122.92,123.18,122.92,123.18,8954.0,120.6644,120.9196,120.6644,120.9196,8954.0
2023-11-13 13:20:00,123.17,123.17,123.01,123.04,15683.0,120.9098,120.9098,120.7527,120.7822,15683.0
2023-11-13 13:30:00,123.03,123.06,122.93,123.03,16399.0,120.7724,120.8018,120.6742,120.7724,16399.0
2023-11-13 13:40:00,123.03,123.11,122.94,123.02,14357.0,120.7724,120.8509,120.684,120.7626,14357.0
2023-11-13 13:50:00,123.02,123.02,122.77,122.83,15915.0,120.7626,120.7626,120.5171,120.576,15915.0
2023-11-13 14:00:00,122.82,122.88,122.7,122.77,11313.0,120.5662,120.6251,120.4484,120.5171,11313.0
2023-11-13 14:10:00,122.75,122.81,122.64,122.71,16864.0,120.4975,120.5564,120.3895,120.4582,16864.0
2023-11-13 14:20:00,122.7,122.79,122.66,122.77,11143.0,120.4484,120.5368,120.4092,120.5171,11143.0
2023-11-13 14:30:00,122.78,122.89,122.78,122.84,11130.0,120.527,120.6349,120.527,120.5859,11130.0
2023-11-13 14:40:00,122.84,122.87,122.64,122.65,16338.0,120.5859,120.6153,120.3895,120.3994,16338.0
2023-11-13 14:50:00,122.66,122.68,122.58,122.63,19379.0,120.4092,120.4288,120.3306,120.3797,19379.0
2023-11-13 15:00:00,122.63,122.63,122.35,122.37,17066.0,120.3797,120.3797,120.1049,120.1245,17066.0
2023-11-13 15:10:00,122.35,122.53,122.29,122.53,24776.0,120.1049,120.2816,120.046,120.2816,24776.0
2023-11-13 15:20:00,122.54,122.77,122.52,122.52,20929.0,120.2914,120.5171,120.2717,120.2717,20929.0
2023-11-13 15:30:00,122.51,122.56,122.34,122.38,33678.0,120.2619,120.311,120.095,120.1343,33678.0
2023-11-13 15:40:00,122.38,122.53,122.36,122.43,53534.0,120.1343,120.2816,120.1147,120.1834,53534.0
2023-11-13 15:50:00,122.46,122.49,122.2,122.36,195328.0,120.2128,120.2423,119.9576,120.1147,195328.0
2023-11-14 09:30:00,124.0,124.85,123.86,124.57,73131.0,121.7246,122.559,121.5871,122.2841,73131.0
2023-11-14 09:40:00,124.52,125.22,124.19,125.0,31654.0,122.235,122.9222,121.9111,122.7062,31654.0
2023-11-14 09:50:00,124.93,125.08,124.72,124.97,24016.0,122.6375,122.7848,122.4314,122.6768,24016.0
2023-11-14 10:00:00,124.95,125.45,124.72,125.42,31801.0,122.6571,123.148,122.4314,123.1185,31801.0
2023-11-14 10:10:00,125.37,125.4,125.22,125.34,18768.0,123.0694,123.0989,122.9222,123.04,18768.0
2023-11-14 10:20:00,125.29,125.63,125.24,125.57,25377.0,122.9909,123.3247,122.9418,123.2658,25377.0
2023-11-14 10:30:00,125.55,125.8,125.53,125.73,19474.0,123.2461,123.4915,123.2265,123.4228,19474.0
2023-11-14 10:40:00,125.75,125.84,125.61,125.61,18325.0,123.4425,123.5308,123.305,123.305,18325.0
2023-11-14 10:50:00,125.68,125.81,125.43,125.49,14237.0,123.3737,123.5014,123.1283,123.1872,14237.0
2023-11-14 11:00:00,125.51,125.59,125.28,125.33,10796.0,123.2069,123.2854,122.9811,123.0302,10796.0
2023-11-14 11:10:00,125.35,125.8,125.34,125.53,13698.0,123.0498,123.4915,123.04,123.2265,13698.0
2023-11-14 11:20:00,125.5,125.64,125.43,125.63,8652.0,123.1971,123.3345,123.1283,123.3247,8652.0
2023-11-14 11:30:00,125.6,125.71,125.47,125.64,10530.0,123.2952,123.4032,123.1676,123.3345,10530.0
2023-11-14 11:40:00,125.66,125.86,125.53,125.53,17574.0,123.3541,123.5504,123.2265,123.2265,17574.0
2023-11-14 11:50:00,125.51,125.51,125.16,125.21,8768.0,123.2069,123.2069,122.8633,122.9124,8768.0
2023-11-14 12:00:00,125.2,125.25,124.9,124.91,14541.0,122.9026,122.9516,122.6081,122.6179,14541.0
2023-11-14 12:10:00,124.91,124.98,124.83,124.85,11939.0,122.6179,122.6866,122.5393,122.559,11939.0
2023-11-14 12:20:00,124.85,124.91,124.71,124.84,13936.0,122.559,122.6179,122.4215,122.5492,13936.0
2023-11-14 12:30:00,124.83,125.13,124.8,125.11,13656.0,122.5393,122.8338,122.5099,122.8142,13656.0
2023-11-14 12:40:00,125.08,125.08,124.86,125.01,10660.0,122.7848,122.7848,122.5688,122.716,10660.0
2023-11-14 12:50:00,125.0,125.2,124.97,125.13,10193.0,122.7062,122.9026,122.6768,122.8338,10193.0
2023-11-14 13:00:00,125.14,125.22,125.09,125.2,15065.0,122.8437,122.9222,122.7946,122.9026,15065.0
2023-11-14 13:10:00,125.18,125.29,125.11,125.21,11837.0,122.8829,122.9909,122.8142,122.9124,11837.0
2023-11-14 13:20:00,125.19,125.26,125.08,125.2,13688.0,122.8927,122.9615,122.7848,122.9026,13688.0
2023-11-14 13:30:00,125.21,125.28,125.13,125.22,11220.0,122.9124,122.9811,122.8338,122.9222,11220.0
2023-11-14 13:40:00,125.22,125.22,125.04,125.05,11789.0,122.9222,122.9222,122.7455,122.7553,11789.0
2023-11-14 13:50:00,125.04,125.13,124.82,124.82,12070.0,122.7455,122.8338,122.5295,122.5295,12070.0
2023-11-14 14:00:00,124.85,124.85,124.54,124.57,19760.0,122.559,122.559,122.2547,122.2841,19760.0
2023-11-14 14:10:00,124.57,124.66,124.5,124.56,43498.0,122.2841,122.3725,122.2154,122.2743,43498.0
2023-11-14 14:20:00,124.54,124.73,124.52,124.69,30041.0,122.2547,122.4412,122.235,122.4019,30041.0
2023-11-14 14:30:00,124.68,124.78,124.65,124.73,15706.0,122.3921,122.4903,122.3626,122.4412,15706.0
2023-11-14 14:40:00,124.75,124.83,124.69,124.83,65827.0,122.4608,122.5393,122.4019,122.5393,65827.0
2023-11-14 14:50:00,124.87,124.94,124.82,124.9,13312.0,122.5786,122.6473,122.5295,122.6081,13312.0
2023-11-14 15:00:00,124.91,125.16,124.9,125.12,38587.0,122.6179,122.8633,122.6081,122.824,38587.0
2023-11-14 15:10:00,125.1,125.16,125.02,125.14,33645.0,122.8044,122.8633,122.7259,122.8437,33645.0
2023-11-14 15:20:00,125.14,125.2,124.86,124.97,40116.0,122.8437,122.9026,122.5688,122.6768,40116.0
2023-11-14 15:30:00,124.97,124.97,124.85,124.94,33056.0,122.6768,122.6768,122.559,122.6473,33056.0
2023-11-14 15:40:00,124.94,124.95,124.82,124.82,60066.0,122.6473,122.6571,122.5295,122.5295,60066.0
2023-11-14 15:50:00,124.83,124.83,124.65,124.8,234336.0,122.5393,122.5393,122.3626,122.5099,234336.0
2023-11-15 09:30:00,124.0,124.55,123.47,123.82,130080.0,121.7246,122.2645,121.2043,121.5479,130080.0
2023-11-15 09:40:00,123.72,124.27,123.5,123.76,62125.0,121.4497,121.9896,121.2338,121.489,62125.0
2023-11-15 09:50:00,123.78,124.13,123.65,124.01,67492.0,121.5086,121.8522,121.381,121.7344,67492.0
2023-11-15 10:00:00,124.03,124.5,124.02,124.45,69866.0,121.754,122.2154,121.7442,122.1663,69866.0
2023-11-15 10:10:00,124.43,124.57,124.02,124.02,59267.0,122.1467,122.2841,121.7442,121.7442,59267.0
2023-11-15 10:20:00,124.05,124.07,123.76,123.8,57681.0,121.7737,121.7933,121.489,121.5282,57681.0
2023-11-15 10:30:00,123.8,123.84,123.62,123.75,44988.0,121.5282,121.5675,121.3516,121.4792,44988.0
2023-11-15 10:40:00,123.76,123.91,123.69,123.8,77045.0,121.489,121.6362,121.4203,121.5282,77045.0
2023-11-15 10:50:00,123.81,124.31,123.77,124.18,75269.0,121.5381,122.0289,121.4988,121.9013,75269.0
2023-11-15 11:00:00,124.17,124.46,124.17,124.44,58255.0,121.8915,122.1761,121.8915,122.1565,58255.0
2023-11-15 11:10:00,124.51,124.79,124.44,124.79,32606.0,122.2252,122.5001,122.1565,122.5001,32606.0
2023-11-15 11:20:00,124.8,124.84,124.38,124.47,31464.0,122.5099,122.5492,122.0976,122.186,31464.0
2023-11-15 11:30:00,124.42,124.63,124.36,124.48,50707.0,122.1369,122.343,122.078,122.1958,50707.0
2023-11-15 11:40:00,124.48,124.83,124.28,124.7,63942.0,122.1958,122.5393,121.9994,122.4117,63942.0
2023-11-15 11:50:00,124.68,124.68,124.21,124.21,14591.0,122.3921,122.3921,121.9307,121.9307,14591.0
2023-11-15 12:00:00,124.2,124.24,124.09,124.16,16315.0,121.9209,121.9602,121.8129,121.8816,16315.0
2023-11-15 12:10:00,124.17,124.17,124.02,124.05,16046.0,121.8915,121.8915,121.7442,121.7737,16046.0
2023-11-15 12:20:00,124.03,124.24,123.99,124.23,19135.0,121.754,121.9602,121.7148,121.9504,19135.0
2023-11-15 12:30:00,124.21,124.27,124.14,124.23,14472.0,121.9307,121.9896,121.862,121.9504,14472.0
2023-11-15 12:40:00,124.23,124.26,124.02,124.05,16954.0,121.9504,121.9798,121.7442,121.7737,16954.0
2023-11-15 12:50:00,124.04,124.04,123.79,123.99,29398.0,121.7638,121.7638,121.5184,121.7148,29398.0
2023-11-15 13:00:00,123.99,124.11,123.79,123.9,21235.0,121.7148,121.8326,121.5184,121.6264,21235.0
2023-11-15 13:10:00,123.9,123.9,123.75,123.84,14898.0,121.6264,121.6264,121.4792,121.5675,14898.0
2023-11-15 13:20:00,123.86,124.12,123.84,123.97,31950.0,121.5871,121.8424,121.5675,121.6951,31950.0
2023-11-15 13:30:00,123.98,124.41,123.96,124.38,22066.0,121.7049,122.1271,121.6853,122.0976,22066.0
2023-11-15 13:40:00,124.36,124.5,124.35,124.43,20295.0,122.078,122.2154,122.0682,122.1467,20295.0
2023-11-15 13:50:00,124.43,124.56,124.36,124.55,25286.0,122.1467,122.2743,122.078,122.2645,25286.0
2023-11-15 14:00:00,124.59,124.8,124.58,124.58,31960.0,122.3038,122.5099,122.2939,122.2939,31960.0
2023-11-15 14:10:00,124.57,124.6,124.4,124.44,28704.0,122.2841,122.3136,122.1172,122.1565,28704.0
2023-11-15 14:20:00,124.45,124.45,124.33,124.39,38214.0,122.1663,122.1663,122.0485,122.1074,38214.0
2023-11-15 14:30:00,124.42,124.46,124.26,124.43,38792.0,122.1369,122.1761,121.9798,122.1467,38792.0
2023-11-15 14:40:00,124.44,124.55,124.26,124.27,73927.0,122.1565,122.2645,121.9798,121.9896,73927.0
2023-11-15 14:50:00,124.27,124.27,124.11,124.21,28196.0,121.9896,121.9896,121.8326,121.9307,28196.0
2023-11-15 15:00:00,124.21,124.24,124.03,124.04,29347.0,121.9307,121.9602,121.754,121.7638,29347.0
2023-11-15 15:10:00,124.02,124.16,124.02,124.11,30500.0,121.7442,121.8816,121.7442,121.8326,30500.0
2023-11-15 15:20:00,124.13,124.14,123.83,123.89,32544.0,121.8522,121.862,121.5577,121.6166,32544.0
2023-11-15 15:30:00,123.88,123.94,123.78,123.86,70939.0,121.6068,121.6657,121.5086,121.5871,70939.0
2023-11-15 15:40:00,123.87,123.97,123.8,123.81,79629.0,121.597,121.6951,121.5282,121.5381,79629.0
2023-11-15 15:50:00,123.8,124.0,123.77,123.97,305478.0,121.5282,121.7246,121.4988,121.6951,305478.0
2023-11-16 09:30:00,123.27,123.93,123.05,123.18,94499.0,121.008,121.6559,120.792,120.9196,94499.0
2023-11-16 09:40:00,123.21,123.24,122.15,122.21,113469.0,120.9491,120.9785,119.9085,119.9674,113469.0
2023-11-16 09:50:00,122.26,122.63,121.69,122.62,69810.0,120.0165,120.3797,119.457,120.3699,69810.0
2023-11-16 10:00:00,122.62,122.73,121.95,122.07,56819.0,120.3699,120.4779,119.7122,119.83,56819.0
2023-11-16 10:10:00,122.07,122.12,121.83,121.98,45911.0,119.83,119.8791,119.5944,119.7416,45911.0
2023-11-16 10:20:00,121.99,122.04,121.74,121.82,46749.0,119.7515,119.8005,119.506,119.5846,46749.0
2023-11-16 10:30:00,121.84,121.88,121.41,121.51,33726.0,119.6042,119.6435,119.1821,119.2803,33726.0
2023-11-16 10:40:00,121.5,121.56,121.37,121.49,31150.0,119.2705,119.3294,119.1428,119.2606,31150.0
2023-11-16 10:50:00,121.48,121.55,121.14,121.15,42611.0,119.2508,119.3195,118.9171,118.9269,42611.0
2023-11-16 11:00:00,121.13,121.27,120.96,121.02,78032.0,118.9072,119.0447,118.7404,118.7993,78032.0
2023-11-16 11:10:00,121.02,121.16,120.91,121.0,46496.0,118.7993,118.9367,118.6913,118.7796,46496.0
2023-11-16 11:20:00,120.97,121.0,120.82,120.85,71006.0,118.7502,118.7796,118.6029,118.6324,71006.0
2023-11-16 11:30:00,120.85,121.08,120.6,120.61,67675.0,118.6324,118.8582,118.387,118.3968,67675.0
2023-11-16 11:40:00,120.6,120.78,120.5,120.73,59605.0,118.387,118.5637,118.2888,118.5146,59605.0
2023-11-16 11:50:00,120.72,120.73,120.38,120.39,81227.0,118.5048,118.5146,118.171,118.1808,81227.0
2023-11-16 12:00:00,120.37,120.53,120.18,120.18,51823.0,118.1612,118.3183,117.9747,117.9747,51823.0
2023-11-16 12:10:00,120.18,120.45,120.12,120.26,81741.0,117.9747,118.2397,117.9158,118.0532,81741.0
2023-11-16 12:20:00,120.23,120.32,120.14,120.2,30038.0,118.0238,118.1121,117.9354,117.9943,30038.0
2023-11-16 12:30:00,120.2,120.53,120.06,120.49,54553.0,117.9943,118.3183,117.8569,118.279,54553.0
2023-11-16 12:40:00,120.47,120.63,120.37,120.42,82723.0,118.2594,118.4164,118.1612,118.2103,82723.0
2023-11-16 12:50:00,120.42,120.43,120.26,120.41,25205.0,118.2103,118.2201,118.0532,118.2005,25205.0
2023-11-16 13:00:00,120.42,120.43,120.05,120.05,76663.0,118.2103,118.2201,117.8471,117.8471,76663.0
2023-11-16 13:10:00,120.08,120.16,119.89,119.94,45942.0,117.8765,117.955,117.69,117.7391,45942.0
2023-11-16 13:20:00,119.93,120.05,119.82,119.99,30105.0,117.7293,117.8471,117.6213,117.7882,30105.0
2023-11-16 13:30:00,119.97,120.14,119.82,119.93,28926.0,117.7685,117.9354,117.6213,117.7293,28926.0
2023-11-16 13:40:00,119.92,120.04,119.79,119.85,29989.0,117.7194,117.8372,117.5918,117.6507,29989.0
2023-11-16 13:50:00,119.85,120.0,119.83,119.87,30134.0,117.6507,117.798,117.6311,117.6704,30134.0
2023-11-16 14:00:00,119.9,120.19,119.88,120.15,28630.0,117.6998,117.9845,117.6802,117.9452,28630.0
2023-11-16 14:10:00,120.17,120.37,120.13,120.29,46963.0,117.9649,118.1612,117.9256,118.0827,46963.0
2023-11-16 14:20:00,120.27,120.27,119.9,119.91,24614.0,118.063,118.063,117.6998,117.7096,24614.0
2023-11-16 14:30:00,119.91,119.94,119.81,119.83,39470.0,117.7096,117.7391,117.6115,117.6311,39470.0
2023-11-16 14:40:00,119.83,120.03,119.8,119.99,55941.0,117.6311,117.8274,117.6016,117.7882,55941.0
2023-11-16 14:50:00,119.98,120.01,119.75,119.92,36542.0,117.7783,117.8078,117.5526,117.7194,36542.0
2023-11-16 15:00:00,119.92,120.01,119.84,119.87,55979.0,117.7194,117.8078,117.6409,117.6704,55979.0
2023-11-16 15:10:00,119.87,119.92,119.73,119.86,69055.0,117.6704,117.7194,117.5329,117.6605,69055.0
2023-11-16 15:20:00,119.87,119.95,119.73,119.73,66641.0,117.6704,117.7489,117.5329,117.5329,66641.0
2023-11-16 15:30:00,119.74,119.96,119.73,119.87,99480.0,117.5427,117.7587,117.5329,117.6704,99480.0
2023-11-16 15:40:00,119.89,120.01,119.78,119.87,128258.0,117.69,117.8078,117.582,117.6704,128258.0
2023-11-16 15:50:00,119.88,120.22,119.74,120.14,379777.0,117.6802,118.0139,117.5427,117.9354,379777.0
2023-11-17 09:30:00,127.07,128.9,126.71,127.68,620690.0,124.7382,126.5347,124.3848,125.337,620690.0
2023-11-17 09:40:00,127.73,129.41,127.3,129.33,328097.0,125.3861,127.0353,124.964,126.9568,328097.0
2023-11-17 09:50:00,129.33,130.5,128.51,130.29,383170.0,126.9568,128.1053,126.1518,127.8992,383170.0
2023-11-17 10:00:00,130.41,130.81,130.22,130.66,218955.0,128.017,128.4096,127.8304,128.2624,218955.0
2023-11-17 10:10:00,130.68,131.19,130.09,130.43,211255.0,128.282,128.7826,127.7028,128.0366,211255.0
2023-11-17 10:20:00,130.5,130.81,130.01,130.56,175533.0,128.1053,128.4096,127.6243,128.1642,175533.0
2023-11-17 10:30:00,130.48,131.31,130.15,130.97,309176.0,128.0857,128.9004,127.7617,128.5667,309176.0
2023-11-17 10:40:00,130.98,131.1,130.37,130.77,150680.0,128.5765,128.6943,127.9777,128.3703,150680.0
2023-11-17 10:50:00,130.8,131.12,130.65,130.89,101696.0,128.3998,128.7139,128.2525,128.4881,101696.0
2023-11-17 11:00:00,130.86,131.0,130.13,130.48,115892.0,128.4587,128.5961,127.7421,128.0857,115892.0
2023-11-17 11:10:00,130.38,130.43,129.43,129.5,132044.0,127.9875,128.0366,127.0549,127.1237,132044.0
2023-11-17 11:20:00,129.51,130.44,129.48,130.33,71878.0,127.1335,128.0464,127.104,127.9384,71878.0
2023-11-17 11:30:00,130.32,130.68,130.1,130.38,78948.0,127.9286,128.282,127.7126,127.9875,78948.0
2023-11-17 11:40:00,130.36,130.45,130.15,130.19,71368.0,127.9679,128.0562,127.7617,127.801,71368.0
2023-11-17 11:50:00,130.2,130.21,129.82,129.94,81977.0,127.8108,127.8206,127.4378,127.5556,81977.0
2023-11-17 12:00:00,129.94,129.95,129.2,129.32,162807.0,127.5556,127.5654,126.8292,126.947,162807.0
2023-11-17 12:10:00,129.33,129.68,129.23,129.61,61508.0,126.9568,127.3003,126.8586,127.2316,61508.0
2023-11-17 12:20:00,129.62,129.7,129.44,129.54,90015.0,127.2414,127.32,127.0648,127.1629,90015.0
2023-11-17 12:30:00,129.56,130.2,129.49,130.19,133743.0,127.1826,127.8108,127.1138,127.801,133743.0
2023-11-17 12:40:00,130.19,130.25,129.8,130.03,70193.0,127.801,127.8599,127.4181,127.6439,70193.0
2023-11-17 12:50:00,130.02,130.17,129.59,129.61,76598.0,127.6341,127.7814,127.212,127.2316,76598.0
2023-11-17 13:00:00,129.61,129.8,129.1,129.73,77989.0,127.2316,127.4181,126.731,127.3494,77989.0
2023-11-17 13:10:00,129.7,130.08,129.61,129.73,80188.0,127.32,127.693,127.2316,127.3494,80188.0
2023-11-17 13:20:00,129.73,130.03,129.68,129.93,61169.0,127.3494,127.6439,127.3003,127.5458,61169.0
2023-11-17 13:30:00,129.93,130.04,129.65,129.75,52967.0,127.5458,127.6537,127.2709,127.3691,52967.0
2023-11-17 13:40:00,129.74,129.82,129.52,129.64,44661.0,127.3592,127.4378,127.1433,127.2611,44661.0
2023-11-17 13:50:00,129.64,130.16,129.59,130.06,71823.0,127.2611,127.7715,127.212,127.6734,71823.0
2023-11-17 14:00:00,130.06,130.27,130.0,130.27,52895.0,127.6734,127.8795,127.6145,127.8795,52895.0
2023-11-17 14:10:00,130.26,130.29,129.92,129.93,69979.0,127.8697,127.8992,127.5359,127.5458,69979.0
2023-11-17 14:20:00,129.94,130.17,129.93,129.99,64992.0,127.5556,127.7814,127.5458,127.6047,64992.0
2023-11-17 14:30:00,130.0,130.02,129.66,129.68,56601.0,127.6145,127.6341,127.2807,127.3003,56601.0
2023-11-17 14:40:00,129.69,129.98,129.53,129.55,76472.0,127.3102,127.5948,127.1531,127.1727,76472.0
2023-11-17 14:50:00,129.53,129.55,129.22,129.26,64540.0,127.1531,127.1727,126.8488,126.8881,64540.0
2023-11-17 15:00:00,129.23,129.38,128.73,128.75,159161.0,126.8586,127.0059,126.3678,126.3874,159161.0
2023-11-17 15:10:00,128.77,129.47,128.77,129.32,63950.0,126.407,127.0942,126.407,126.947,63950.0
2023-11-17 15:20:00,129.32,129.42,129.17,129.22,83775.0,126.947,127.0451,126.7997,126.8488,83775.0
2023-11-17 15:30:00,129.22,129.23,128.85,129.09,139922.0,126.8488,126.8586,126.4856,126.7212,139922.0
2023-11-17 15:40:00,129.11,129.21,128.74,128.74,200919.0,126.7408,126.839,126.3776,126.3776,200919.0
2023-11-17 15:50:00,128.77,128.96,128.63,128.82,533013.0,126.407,126.5936,126.2696,126.4561,533013.0
2023-11-20 09:30:00,128.8,129.16,128.38,128.69,69170.0,126.4365,126.7899,126.0242,126.3285,69170.0
2023-11-20 09:40:00,128.75,129.09,128.26,129.02,40893.0,126.3874,126.7212,125.9064,126.6525,40893.0
2023-11-20 09:50:00,128.91,129.85,128.91,129.81,61026.0,126.5445,127.4672,126.5445,127.428,61026.0
2023-11-20 10:00:00,129.77,130.4,129.42,129.65,123255.0,127.3887,128.0071,127.0451,127.2709,123255.0
2023-11-20 10:10:00,129.65,129.73,129.25,129.47,57716.0,127.2709,127.3494,126.8782,127.0942,57716.0
2023-11-20 10:20:00,129.44,129.91,129.15,129.91,41904.0,127.0648,127.5261,126.7801,127.5261,41904.0
2023-11-20 10:30:00,129.87,130.26,129.73,130.19,57966.0,127.4869,127.8697,127.3494,127.801,57966.0
2023-11-20 10:40:00,130.16,130.33,129.91,130.1,84862.0,127.7715,127.9384,127.5261,127.7126,84862.0
2023-11-20 10:50:00,130.09,130.11,129.75,129.96,42936.0,127.7028,127.7225,127.3691,127.5752,42936.0
2023-11-20 11:00:00,129.97,130.09,129.82,129.96,33071.0,127.585,127.7028,127.4378,127.5752,33071.0
2023-11-20 11:10:00,129.97,130.13,129.87,129.95,39377.0,127.585,127.7421,127.4869,127.5654,39377.0
2023-11-20 11:20:00,129.92,129.94,129.58,129.73,53425.0,127.5359,127.5556,127.2022,127.3494,53425.0
2023-11-20 11:30:00,129.76,129.84,129.32,129.32,21072.0,127.3789,127.4574,126.947,126.947,21072.0
2023-11-20 11:40:00,129.3,129.51,129.18,129.34,29026.0,126.9273,127.1335,126.8095,126.9666,29026.0
2023-11-20 11:50:00,129.36,129.53,129.11,129.27,38483.0,126.9862,127.1531,126.7408,126.8979,38483.0
2023-11-20 12:00:00,129.28,129.47,129.28,129.3,19300.0,126.9077,127.0942,126.9077,126.9273,19300.0
2023-11-20 12:10:00,129.3,129.38,128.98,129.0,95493.0,126.9273,127.0059,126.6132,126.6328,95493.0
2023-11-20 12:20:00,129.01,129.11,128.81,128.9,20836.0,126.6426,126.7408,126.4463,126.5347,20836.0
2023-11-20 12:30:00,128.88,128.89,128.66,128.66,13551.0,126.515,126.5248,126.2991,126.2991,13551.0
2023-11-20 12:40:00,128.67,128.86,128.61,128.8,11694.0,126.3089,126.4954,126.25,126.4365,11694.0
2023-11-20 12:50:00,128.75,128.9,128.6,128.9,18196.0,126.3874,126.5347,126.2402,126.5347,18196.0
2023-11-20 13:00:00,128.9,129.13,128.78,128.93,18980.0,126.5347,126.7604,126.4169,126.5641,18980.0
2023-11-20 13:10:00,128.96,129.02,128.9,128.94,15277.0,126.5936,126.6525,126.5347,126.5739,15277.0
2023-11-20 13:20:00,128.93,128.93,128.67,128.76,17042.0,126.5641,126.5641,126.3089,126.3972,17042.0
2023-11-20 13:30:00,128.82,128.92,128.66,128.81,18350.0,126.4561,126.5543,126.2991,126.4463,18350.0
2023-11-20 13:40:00,128.82,128.83,128.62,128.63,12844.0,126.4561,126.4659,126.2598,126.2696,12844.0
2023-11-20 13:50:00,128.61,128.67,128.56,128.64,16055.0,126.25,126.3089,126.2009,126.2794,16055.0
2023-11-20 14:00:00,128.66,128.81,128.66,128.8,10876.0,126.2991,126.4463,126.2991,126.4365,10876.0
2023-11-20 14:10:00,128.81,128.99,128.76,128.89,14985.0,126.4463,126.623,126.3972,126.5248,14985.0
2023-11-20 14:20:00,128.89,128.99,128.8,128.81,12118.0,126.5248,126.623,126.4365,126.4463,12118.0
2023-11-20 14:30:00,128.78,129.22,128.78,129.11,29499.0,126.4169,126.8488,126.4169,126.7408,29499.0
2023-11-20 14:40:00,129.11,129.46,129.1,129.45,17671.0,126.7408,127.0844,126.731,127.0746,17671.0
2023-11-20 14:50:00,129.45,129.58,129.36,129.57,18485.0,127.0746,127.2022,126.9862,127.1924,18485.0
2023-11-20 15:00:00,129.56,129.93,129.56,129.84,40669.0,127.1826,127.5458,127.1826,127.4574,40669.0
2023-11-20 15:10:00,129.87,129.9,129.74,129.76,26232.0,127.4869,127.5163,127.3592,127.3789,26232.0
2023-11-20 15:20:00,129.75,129.85,129.62,129.79,39431.0,127.3691,127.4672,127.2414,127.4083,39431.0
2023-11-20 15:30:00,129.8,129.88,129.66,129.82,40801.0,127.4181,127.4967,127.2807,127.4378,40801.0
2023-11-20 15:40:00,129.8,129.86,129.59,129.65,67519.0,127.4181,127.477,127.212,127.2709,67519.0
2023-11-20 15:50:00,129.63,129.64,129.36,129.5,231025.0,127.2513,127.2611,126.9862,127.1237,231025.0
2023-11-21 09:30:00,129.78,129.95,128.26,129.05,76545.0,127.3985,127.5654,125.9064,126.6819,76545.0
2023-11-21 09:40:00,129.02,129.88,128.8,129.73,31237.0,126.6525,127.4967,126.4365,127.3494,31237.0
2023-11-21 09:50:00,129.75,130.03,129.72,130.0,38648.0,127.3691,127.6439,127.3396,127.6145,38648.0
2023-11-21 10:00:00,129.99,130.34,129.91,130.06,22190.0,127.6047,127.9482,127.5261,127.6734,22190.0
2023-11-21 10:10:00,130.06,130.17,129.64,129.73,24275.0,127.6734,127.7814,127.2611,127.3494,24275.0
2023-11-21 10:20:00,129.68,129.77,129.26,129.42,13053.0,127.3003,127.3887,126.8881,127.0451,13053.0
2023-11-21 10:30:00,129.44,129.8,129.39,129.72,12834.0,127.0648,127.4181,127.0157,127.3396,12834.0
2023-11-21 10:40:00,129.66,129.86,129.61,129.78,12955.0,127.2807,127.477,127.2316,127.3985,12955.0
2023-11-21 10:50:00,129.77,130.06,129.76,129.92,20765.0,127.3887,127.6734,127.3789,127.5359,20765.0
2023-11-21 11:00:00,129.92,130.01,129.79,129.94,16892.0,127.5359,127.6243,127.4083,127.5556,16892.0
2023-11-21 11:10:00,129.97,130.03,129.67,129.68,21192.0,127.585,127.6439,127.2905,127.3003,21192.0
2023-11-21 11:20:00,129.66,130.23,129.64,130.22,26892.0,127.2807,127.8403,127.2611,127.8304,26892.0
2023-11-21 11:30:00,130.21,130.27,130.03,130.03,59839.0,127.8206,127.8795,127.6439,127.6439,59839.0
2023-11-21 11:40:00,130.0,130.26,129.93,130.25,12906.0,127.6145,127.8697,127.5458,127.8599,12906.0
2023-11-21 11:50:00,130.24,130.38,130.07,130.16,32850.0,127.8501,127.9875,127.6832,127.7715,32850.0
2023-11-21 12:00:00,130.2,130.5,130.19,130.47,22795.0,127.8108,128.1053,127.801,128.0759,22795.0
2023-11-21 12:10:00,130.44,130.57,130.43,130.46,19614.0,128.0464,128.174,128.0366,128.066,19614.0
2023-11-21 12:20:00,130.47,130.56,130.22,130.34,15435.0,128.0759,128.1642,127.8304,127.9482,15435.0
2023-11-21 12:30:00,130.37,130.44,130.29,130.44,12452.0,127.9777,128.0464,127.8992,128.0464,12452.0
2023-11-21 12:40:00,130.43,130.47,130.33,130.47,13085.0,128.0366,128.0759,127.9384,128.0759,13085.0
2023-11-21 12:50:00,130.47,130.5,130.3,130.46,13222.0,128.0759,128.1053,127.909,128.066,13222.0
2023-11-21 13:00:00,130.52,130.59,130.38,130.5,13841.0,128.1249,128.1936,127.9875,128.1053,13841.0
2023-11-21 13:10:00,130.5,130.54,130.39,130.53,9936.0,128.1053,128.1446,127.9973,128.1348,9936.0
2023-11-21 13:20:00,130.53,130.6,130.45,130.59,12343.0,128.1348,128.2035,128.0562,128.1936,12343.0
2023-11-21 13:30:00,130.61,130.75,130.58,130.73,14322.0,128.2133,128.3507,128.1838,128.3311,14322.0
2023-11-21 13:40:00,130.76,130.87,130.68,130.85,11529.0,128.3605,128.4685,128.282,128.4489,11529.0
2023-11-21 13:50:00,130.84,130.92,130.76,130.8,11263.0,128.4391,128.5176,128.3605,128.3998,11263.0
2023-11-21 14:00:00,130.78,130.81,130.65,130.7,14145.0,128.3802,128.4096,128.2525,128.3016,14145.0
2023-11-21 14:10:00,130.7,130.93,130.64,130.86,19399.0,128.3016,128.5274,128.2427,128.4587,19399.0
2023-11-21 14:20:00,130.86,130.89,130.78,130.83,14047.0,128.4587,128.4881,128.3802,128.4292,14047.0
2023-11-21 14:30:00,130.83,130.85,130.66,130.7,26947.0,128.4292,128.4489,128.2624,128.3016,26947.0
2023-11-21 14:40:00,130.68,130.72,130.52,130.52,42269.0,128.282,128.3213,128.1249,128.1249,42269.0
2023-11-21 14:50:00,130.54,130.79,130.52,130.75,45593.0,128.1446,128.39,128.1249,128.3507,45593.0
2023-11-21 15:00:00,130.73,130.77,130.42,130.45,44162.0,128.3311,128.3703,128.0268,128.0562,44162.0
2023-11-21 15:10:00,130.46,130.52,130.35,130.41,37954.0,128.066,128.1249,127.9581,128.017,37954.0
2023-11-21 15:20:00,130.42,130.66,130.37,130.66,37762.0,128.0268,128.2624,127.9777,128.2624,37762.0
2023-11-21 15:30:00,130.69,130.88,130.56,130.88,56609.0,128.2918,128.4783,128.1642,128.4783,56609.0
2023-11-21 15:40:00,130.88,130.94,130.72,130.73,63639.0,128.4783,128.5372,128.3213,128.3311,63639.0
2023-11-21 15:50:00,130.74,130.82,130.64,130.74,225636.0,128.3409,128.4194,128.2427,128.3409,225636.0
2023-11-22 09:30:00,131.17,131.31,130.6,130.72,48489.0,128.763,128.9004,128.2035,128.3213,48489.0
2023-11-22 09:40:00,130.74,130.87,130.48,130.55,15138.0,128.3409,128.4685,128.0857,128.1544,15138.0
2023-11-22 09:50:00,130.48,130.97,130.23,130.97,18803.0,128.0857,128.5667,127.8403,128.5667,18803.0
2023-11-22 10:00:00,130.97,131.06,130.48,130.67,13911.0,128.5667,128.655,128.0857,128.2722,13911.0
2023-11-22 10:10:00,130.59,130.67,130.4,130.59,9023.0,128.1936,128.2722,128.0071,128.1936,9023.0
2023-11-22 10:20:00,130.59,130.8,130.39,130.79,11865.0,128.1936,128.3998,127.9973,128.39,11865.0
2023-11-22 10:30:00,130.81,130.97,130.72,130.93,12103.0,128.4096,128.5667,128.3213,128.5274,12103.0
2023-11-22 10:40:00,130.94,131.03,130.76,130.94,29563.0,128.5372,128.6256,128.3605,128.5372,29563.0
2023-11-22 10:50:00,130.96,130.96,130.71,130.83,10360.0,128.5569,128.5569,128.3114,128.4292,10360.0
2023-11-22 11:00:00,130.88,130.97,130.81,130.97,10103.0,128.4783,128.5667,128.4096,128.5667,10103.0
2023-11-22 11:10:00,130.94,131.01,130.74,130.77,17198.0,128.5372,128.6059,128.3409,128.3703,17198.0
2023-11-22 11:20:00,130.77,130.81,130.63,130.78,16676.0,128.3703,128.4096,128.2329,128.3802,16676.0
2023-11-22 11:30:00,130.82,130.91,130.75,130.8,19265.0,128.4194,128.5078,128.3507,128.3998,19265.0
2023-11-22 11:40:00,130.79,131.04,130.76,131.03,22821.0,128.39,128.6354,128.3605,128.6256,22821.0
2023-11-22 11:50:00,131.03,131.22,131.0,131.17,9564.0,128.6256,128.8121,128.5961,128.763,9564.0
2023-11-22 12:00:00,131.18,131.27,130.65,131.14,54837.0,128.7728,128.8612,128.2525,128.7336,54837.0
2023-11-22 12:10:00,131.18,131.21,130.92,131.0,8437.0,128.7728,128.8023,128.5176,128.5961,8437.0
2023-11-22 12:20:00,131.03,131.11,130.92,130.92,5696.0,128.6256,128.7041,128.5176,128.5176,5696.0
2023-11-22 12:30:00,130.92,131.01,130.83,130.9,8219.0,128.5176,128.6059,128.4292,128.498,8219.0
2023-11-22 12:40:00,130.88,130.89,130.73,130.79,9337.0,128.4783,128.4881,128.3311,128.39,9337.0
2023-11-22 12:50:00,130.84,130.98,130.79,130.98,8816.0,128.4391,128.5765,128.39,128.5765,8816.0
2023-11-22 13:00:00,130.99,131.15,130.98,131.07,11622.0,128.5863,128.7434,128.5765,128.6648,11622.0
2023-11-22 13:10:00,131.05,131.05,130.91,130.91,7713.0,128.6452,128.6452,128.5078,128.5078,7713.0
2023-11-22 13:20:00,130.92,131.09,130.89,131.04,8327.0,128.5176,128.6845,128.4881,128.6354,8327.0
2023-11-22 13:30:00,131.08,131.1,131.01,131.01,10106.0,128.6747,128.6943,128.6059,128.6059,10106.0
2023-11-22 13:40:00,131.01,131.07,130.92,130.95,10694.0,128.6059,128.6648,128.5176,128.547,10694.0
2023-11-22 13:50:00,130.91,131.09,130.91,130.96,12074.0,128.5078,128.6845,128.5078,128.5569,12074.0
2023-11-22 14:00:00,130.93,130.98,130.88,130.96,8688.0,128.5274,128.5765,128.4783,128.5569,8688.0
2023-11-22 14:10:00,130.99,131.1,130.93,131.1,14069.0,128.5863,128.6943,128.5274,128.6943,14069.0
2023-11-22 14:20:00,131.07,131.1,130.99,131.09,8572.0,128.6648,128.6943,128.5863,128.6845,8572.0
2023-11-22 14:30:00,131.08,131.13,130.76,130.81,10822.0,128.6747,128.7237,128.3605,128.4096,10822.0
2023-11-22 14:40:00,130.83,130.96,130.77,130.91,9822.0,128.4292,128.5569,128.3703,128.5078,9822.0
2023-11-22 14:50:00,130.93,131.12,130.93,131.06,11301.0,128.5274,128.7139,128.5274,128.655,11301.0
2023-11-22 15:00:00,131.07,131.2,130.99,131.09,16701.0,128.6648,128.7925,128.5863,128.6845,16701.0
2023-11-22 15:10:00,131.1,131.2,131.1,131.13,19263.0,128.6943,128.7925,128.6943,128.7237,19263.0
2023-11-22 15:20:00,131.16,131.19,131.06,131.16,19141.0,128.7532,128.7826,128.655,128.7532,19141.0
2023-11-22 15:30:00,131.14,131.14,130.78,130.87,28444.0,128.7336,128.7336,128.3802,128.4685,28444.0
2023-11-22 15:40:00,130.85,130.85,130.72,130.81,32795.0,128.4489,128.4489,128.3213,128.4096,32795.0
2023-11-22 15:50:00,130.82,131.06,130.73,130.97,128412.0,128.4194,128.655,128.3311,128.5667,128412.0
2023-11-24 09:30:00,130.61,131.99,130.57,131.03,31892.0,128.2133,129.568,128.174,128.6256,31892.0
2023-11-24 09:40:00,130.93,131.25,130.64,130.85,24629.0,128.5274,128.8415,128.2427,128.4489,24629.0
2023-11-24 09:50:00,130.86,130.94,130.65,130.85,58319.0,128.4587,128.5372,128.2525,128.4489,58319.0
2023-11-24 10:00:00,130.85,131.07,130.55,130.62,33326.0,128.4489,128.6648,128.1544,128.2231,33326.0
2023-11-24 10:10:00,130.64,130.79,130.61,130.74,24699.0,128.2427,128.39,128.2133,128.3409,24699.0
2023-11-24 10:20:00,130.72,130.79,130.57,130.65,31702.0,128.3213,128.39,128.174,128.2525,31702.0
2023-11-24 10:30:00,130.69,130.83,130.69,130.72,22156.0,128.2918,128.4292,128.2918,128.3213,22156.0
2023-11-24 10:40:00,130.72,130.91,130.65,130.66,19812.0,128.3213,128.5078,128.2525,128.2624,19812.0
2023-11-24 10:50:00,130.64,130.8,130.64,130.75,12869.0,128.2427,128.3998,128.2427,128.3507,12869.0
2023-11-24 11:00:00,130.78,130.78,130.63,130.67,9992.0,128.3802,128.3802,128.2329,128.2722,9992.0
2023-11-24 11:10:00,130.7,130.78,130.57,130.76,24042.0,128.3016,128.3802,128.174,128.3605,24042.0
2023-11-24 11:20:00,130.77,130.82,130.5,130.61,12987.0,128.3703,128.4194,128.1053,128.2133,12987.0
2023-11-24 11:30:00,130.59,130.62,130.43,130.46,13379.0,128.1936,128.2231,128.0366,128.066,13379.0
2023-11-24 11:40:00,130.49,130.54,130.42,130.49,12759.0,128.0955,128.1446,128.0268,128.0955,12759.0
2023-11-24 11:50:00,130.48,130.59,130.46,130.55,16591.0,128.0857,128.1936,128.066,128.1544,16591.0
2023-11-24 12:00:00,130.55,130.63,130.52,130.63,8896.0,128.1544,128.2329,128.1249,128.2329,8896.0
2023-11-24 12:10:00,130.63,130.7,130.58,130.7,14189.0,128.2329,128.3016,128.1838,128.3016,14189.0
2023-11-24 12:20:00,130.71,130.85,130.63,130.77,25567.0,128.3114,128.4489,128.2329,128.3703,25567.0
2023-11-24 12:30:00,130.77,130.86,130.74,130.84,6881.0,128.3703,128.4587,128.3409,128.4391,6881.0
2023-11-24 12:40:00,130.84,130.98,130.82,130.91,12460.0,128.4391,128.5765,128.4194,128.5078,12460.0
2023-11-24 12:50:00,130.89,131.11,130.87,131.1,45594.0,128.4881,128.7041,128.4685,128.6943,45594.0
2023-11-27 09:30:00,130.75,130.91,130.51,130.9,18899.0,128.3507,128.5078,128.1151,128.498,18899.0
2023-11-27 09:40:00,130.89,131.0,130.69,130.97,13741.0,128.4881,128.5961,128.2918,128.5667,13741.0
2023-11-27 09:50:00,130.96,130.99,130.67,130.9,14368.0,128.5569,128.5863,128.2722,128.498,14368.0
2023-11-27 10:00:00,130.84,131.13,130.83,131.13,31360.0,128.4391,128.7237,128.4292,128.7237,31360.0
2023-11-27 10:10:00,131.12,131.17,130.82,130.82,8614.0,128.7139,128.763,128.4194,128.4194,8614.0
2023-11-27 10:20:00,130.8,130.94,130.63,130.93,9399.0,128.3998,128.5372,128.2329,128.5274,9399.0
2023-11-27 10:30:00,130.93,131.06,130.93,131.02,10998.0,128.5274,128.655,128.5274,128.6158,10998.0
2023-11-27 10:40:00,131.07,131.12,130.9,131.02,11860.0,128.6648,128.7139,128.498,128.6158,11860.0
2023-11-27 10:50:00,131.01,131.17,131.01,131.08,20581.0,128.6059,128.763,128.6059,128.6747,20581.0
2023-11-27 11:00:00,131.1,131.23,131.0,131.2,10156.0,128.6943,128.8219,128.5961,128.7925,10156.0
2023-11-27 11:10:00,131.22,131.23,131.02,131.14,40700.0,128.8121,128.8219,128.6158,128.7336,40700.0
2023-11-27 11:20:00,131.16,131.29,131.12,131.29,6255.0,128.7532,128.8808,128.7139,128.8808,6255.0
2023-11-27 11:30:00,131.31,131.5,131.24,131.47,8698.0,128.9004,129.087,128.8317,129.0575,8698.0
2023-11-27 11:40:00,131.48,131.49,131.29,131.36,19575.0,129.0673,129.0771,128.8808,128.9495,19575.0
2023-11-27 11:50:00,131.41,131.49,131.32,131.36,10944.0,128.9986,129.0771,128.9103,128.9495,10944.0
2023-11-27 12:00:00,131.35,131.39,131.26,131.38,11171.0,128.9397,128.979,128.8514,128.9692,11171.0
2023-11-27 12:10:00,131.36,131.39,131.2,131.21,9029.0,128.9495,128.979,128.7925,128.8023,9029.0
2023-11-27 12:20:00,131.23,131.23,131.03,131.09,10784.0,128.8219,128.8219,128.6256,128.6845,10784.0
2023-11-27 12:30:00,131.11,131.19,130.99,131.06,8805.0,128.7041,128.7826,128.5863,128.655,8805.0
2023-11-27 12:40:00,131.06,131.24,131.06,131.21,5272.0,128.655,128.8317,128.655,128.8023,5272.0
2023-11-27 12:50:00,131.2,131.42,131.19,131.36,19032.0,128.7925,129.0084,128.7826,128.9495,19032.0
2023-11-27 13:00:00,131.34,131.37,131.22,131.3,8328.0,128.9299,128.9593,128.8121,128.8906,8328.0
2023-11-27 13:10:00,131.3,131.46,131.29,131.44,20400.0,128.8906,129.0477,128.8808,129.0281,20400.0
2023-11-27 13:20:00,131.42,131.48,131.31,131.39,11822.0,129.0084,129.0673,128.9004,128.979,11822.0
2023-11-27 13:30:00,131.38,131.43,131.25,131.25,12098.0,128.9692,129.0182,128.8415,128.8415,12098.0
2023-11-27 13:40:00,131.28,131.34,131.21,131.29,8328.0,128.871,128.9299,128.8023,128.8808,8328.0
2023-11-27 13:50:00,131.28,131.31,131.2,131.23,8955.0,128.871,128.9004,128.7925,128.8219,8955.0
2023-11-27 14:00:00,131.25,131.26,131.15,131.15,8531.0,128.8415,128.8514,128.7434,128.7434,8531.0
2023-11-27 14:10:00,131.17,131.24,131.15,131.2,7640.0,128.763,128.8317,128.7434,128.7925,7640.0
2023-11-27 14:20:00,131.21,131.24,131.16,131.18,9604.0,128.8023,128.8317,128.7532,128.7728,9604.0
2023-11-27 14:30:00,131.17,131.23,131.14,131.14,10098.0,128.763,128.8219,128.7336,128.7336,10098.0
2023-11-27 14:40:00,131.14,131.15,130.96,131.04,9244.0,128.7336,128.7434,128.5569,128.6354,9244.0
2023-11-27 14:50:00,130.98,131.16,130.94,131.14,10081.0,128.5765,128.7532,128.5372,128.7336,10081.0
2023-11-27 15:00:00,131.16,131.17,131.02,131.05,15385.0,128.7532,128.763,128.6158,128.6452,15385.0
2023-11-27 15:10:00,131.05,131.15,130.99,131.15,11060.0,128.6452,128.7434,128.5863,128.7434,11060.0
2023-11-27 15:20:00,131.18,131.21,131.08,131.16,15355.0,128.7728,128.8023,128.6747,128.7532,15355.0
2023-11-27 15:30:00,131.18,131.26,131.1,131.18,17472.0,128.7728,128.8514,128.6943,128.7728,17472.0
2023-11-27 15:40:00,131.17,131.18,130.97,130.97,26998.0,128.763,128.7728,128.5667,128.5667,26998.0
2023-11-27 15:50:00,131.06,131.17,130.98,131.09,104715.0,128.655,128.763,128.5765,128.6845,104715.0
2023-11-28 09:30:00,131.12,131.28,130.6,130.91,49471.0,128.7139,128.871,128.2035,128.5078,49471.0
2023-11-28 09:40:00,130.94,131.03,130.55,130.55,13936.0,128.5372,128.6256,128.1544,128.1544,13936.0
2023-11-28 09:50:00,130.53,130.68,130.33,130.47,19603.0,128.1348,128.282,127.9384,128.0759,19603.0
2023-11-28 10:00:00,130.47,130.63,130.41,130.42,25888.0,128.0759,128.2329,128.017,128.0268,25888.0
2023-11-28 10:10:00,130.5,130.65,130.44,130.56,30883.0,128.1053,128.2525,128.0464,128.1642,30883.0
2023-11-28 10:20:00,130.58,130.62,130.39,130.4,26817.0,128.1838,128.2231,127.9973,128.0071,26817.0
2023-11-28 10:30:00,130.41,130.55,130.38,130.5,25410.0,128.017,128.1544,127.9875,128.1053,25410.0
2023-11-28 10:40:00,130.53,130.85,130.52,130.63,29874.0,128.1348,128.4489,128.1249,128.2329,29874.0
2023-11-28 10:50:00,130.63,130.68,130.4,130.49,20270.0,128.2329,128.282,128.0071,128.0955,20270.0
2023-11-28 11:00:00,130.46,130.46,130.19,130.2,17426.0,128.066,128.066,127.801,127.8108,17426.0
2023-11-28 11:10:00,130.19,130.44,130.16,130.39,21891.0,127.801,128.0464,127.7715,127.9973,21891.0
2023-11-28 11:20:00,130.4,130.62,130.4,130.5,19030.0,128.0071,128.2231,128.0071,128.1053,19030.0
2023-11-28 11:30:00,130.51,130.67,130.49,130.61,18854.0,128.1151,128.2722,128.0955,128.2133,18854.0
2023-11-28 11:40:00,130.61,130.71,130.52,130.56,24872.0,128.2133,128.3114,128.1249,128.1642,24872.0
2023-11-28 11:50:00,130.55,130.6,130.4,130.44,25168.0,128.1544,128.2035,128.0071,128.0464,25168.0
2023-11-28 12:00:00,130.44,130.46,130.31,130.43,17070.0,128.0464,128.066,127.9188,128.0366,17070.0
2023-11-28 12:10:00,130.43,130.51,130.27,130.27,10645.0,128.0366,128.1151,127.8795,127.8795,10645.0
2023-11-28 12:20:00,130.27,130.38,130.21,130.31,14730.0,127.8795,127.9875,127.8206,127.9188,14730.0
2023-11-28 12:30:00,130.29,130.32,130.06,130.26,21439.0,127.8992,127.9286,127.6734,127.8697,21439.0
2023-11-28 12:40:00,130.26,130.27,130.15,130.15,9030.0,127.8697,127.8795,127.7617,127.7617,9030.0
2023-11-28 12:50:00,130.13,130.18,130.09,130.12,11099.0,127.7421,127.7912,127.7028,127.7323,11099.0
2023-11-28 13:00:00,130.1,130.12,129.83,130.05,12886.0,127.7126,127.7323,127.4476,127.6636,12886.0
2023-11-28 13:10:00,130.0,130.17,129.98,130.13,12139.0,127.6145,127.7814,127.5948,127.7421,12139.0
2023-11-28 13:20:00,130.16,130.16,129.98,129.99,16035.0,127.7715,127.7715,127.5948,127.6047,16035.0
2023-11-28 13:30:00,129.99,130.02,129.88,129.95,89648.0,127.6047,127.6341,127.4967,127.5654,89648.0
2023-11-28 13:40:00,129.95,130.35,129.9,130.29,43329.0,127.5654,127.9581,127.5163,127.8992,43329.0
2023-11-28 13:50:00,130.31,130.33,129.99,130.02,15937.0,127.9188,127.9384,127.6047,127.6341,15937.0
2023-11-28 14:00:00,129.97,130.17,129.92,130.1,17340.0,127.585,127.7814,127.5359,127.7126,17340.0
2023-11-28 14:10:00,130.07,130.35,130.05,130.14,19518.0,127.6832,127.9581,127.6636,127.7519,19518.0
2023-11-28 14:20:00,130.15,130.34,130.15,130.27,9126.0,127.7617,127.9482,127.7617,127.8795,9126.0
2023-11-28 14:30:00,130.27,130.42,130.21,130.37,22446.0,127.8795,128.0268,127.8206,127.9777,22446.0
2023-11-28 14:40:00,130.37,130.49,130.36,130.4,48632.0,127.9777,128.0955,127.9679,128.0071,48632.0
2023-11-28 14:50:00,130.38,130.42,130.35,130.35,14503.0,127.9875,128.0268,127.9581,127.9581,14503.0
2023-11-28 15:00:00,130.35,130.41,130.3,130.35,18544.0,127.9581,128.017,127.909,127.9581,18544.0
2023-11-28 15:10:00,130.35,130.41,130.3,130.34,16097.0,127.9581,128.017,127.909,127.9482,16097.0
2023-11-28 15:20:00,130.35,130.44,130.21,130.44,23144.0,127.9581,128.0464,127.8206,128.0464,23144.0
2023-11-28 15:30:00,130.48,130.49,130.3,130.34,19044.0,128.0857,128.0955,127.909,127.9482,19044.0
2023-11-28 15:40:00,130.33,130.44,130.3,130.4,40725.0,127.9384,128.0464,127.909,128.0071,40725.0
2023-11-28 15:50:00,130.43,130.53,130.24,130.3,126516.0,128.0366,128.1348,127.8501,127.909,126516.0
2023-11-29 09:30:00,130.31,130.4,129.74,129.96,39405.0,127.9188,128.0071,127.3592,127.5752,39405.0
2023-11-29 09:40:00,129.98,130.07,129.74,130.06,31069.0,127.5948,127.6832,127.3592,127.6734,31069.0
2023-11-29 09:50:00,130.08,130.17,129.85,129.91,27537.0,127.693,127.7814,127.4672,127.5261,27537.0
2023-11-29 10:00:00,129.92,130.03,129.71,129.72,24683.0,127.5359,127.6439,127.3298,127.3396,24683.0
2023-11-29 10:10:00,129.72,130.01,129.61,129.93,22631.0,127.3396,127.6243,127.2316,127.5458,22631.0
2023-11-29 10:20:00,129.9,130.18,129.88,130.15,16170.0,127.5163,127.7912,127.4967,127.7617,16170.0
2023-11-29 10:30:00,130.12,130.24,129.97,130.12,15080.0,127.7323,127.8501,127.585,127.7323,15080.0
2023-11-29 10:40:00,130.11,130.21,130.03,130.03,9640.0,127.7225,127.8206,127.6439,127.6439,9640.0
2023-11-29 10:50:00,130.01,130.16,129.85,129.87,8960.0,127.6243,127.7715,127.4672,127.4869,8960.0
2023-11-29 11:00:00,129.9,129.93,129.73,129.73,9116.0,127.5163,127.5458,127.3494,127.3494,9116.0
2023-11-29 11:10:00,129.71,129.74,129.4,129.5,18563.0,127.3298,127.3592,127.0255,127.1237,18563.0
2023-11-29 11:20:00,129.48,129.84,129.48,129.8,7908.0,127.104,127.4574,127.104,127.4181,7908.0
2023-11-29 11:30:00,129.85,130.0,129.68,129.97,26089.0,127.4672,127.6145,127.3003,127.585,26089.0
2023-11-29 11:40:00,129.99,130.03,129.85,129.92,6586.0,127.6047,127.6439,127.4672,127.5359,6586.0
2023-11-29 11:50:00,129.94,129.95,129.83,129.94,14112.0,127.5556,127.5654,127.4476,127.5556,14112.0
2023-11-29 12:00:00,129.97,130.45,129.94,130.39,44536.0,127.585,128.0562,127.5556,127.9973,44536.0
2023-11-29 12:10:00,130.39,130.42,130.27,130.35,9083.0,127.9973,128.0268,127.8795,127.9581,9083.0
2023-11-29 12:20:00,130.34,130.34,130.13,130.18,5418.0,127.9482,127.9482,127.7421,127.7912,5418.0
2023-11-29 12:30:00,130.23,130.28,130.1,130.16,6005.0,127.8403,127.8893,127.7126,127.7715,6005.0
2023-11-29 12:40:00,130.19,130.21,130.05,130.14,5558.0,127.801,127.8206,127.6636,127.7519,5558.0
2023-11-29 12:50:00,130.11,130.16,130.04,130.04,4731.0,127.7225,127.7715,127.6537,127.6537,4731.0
2023-11-29 13:00:00,130.01,130.07,129.95,130.06,6604.0,127.6243,127.6832,127.5654,127.6734,6604.0
2023-11-29 13:10:00,130.03,130.11,129.96,130.0,6711.0,127.6439,127.7225,127.5752,127.6145,6711.0
2023-11-29 13:20:00,130.02,130.07,129.97,130.05,7228.0,127.6341,127.6832,127.585,127.6636,7228.0
2023-11-29 13:30:00,130.06,130.12,129.96,130.06,10303.0,127.6734,127.7323,127.5752,127.6734,10303.0
2023-11-29 13:40:00,130.06,130.25,130.06,130.24,4351.0,127.6734,127.8599,127.6734,127.8501,4351.0
2023-11-29 13:50:00,130.24,130.25,130.01,130.08,9171.0,127.8501,127.8599,127.6243,127.693,9171.0
2023-11-29 14:00:00,130.05,130.09,130.0,130.02,7217.0,127.6636,127.7028,127.6145,127.6341,7217.0
2023-11-29 14:10:00,130.01,130.01,129.85,129.86,9569.0,127.6243,127.6243,127.4672,127.477,9569.0
2023-11-29 14:20:00,129.89,129.96,129.83,129.88,9294.0,127.5065,127.5752,127.4476,127.4967,9294.0
2023-11-29 14:30:00,129.89,129.89,129.54,129.61,7516.0,127.5065,127.5065,127.1629,127.2316,7516.0
2023-11-29 14:40:00,129.62,129.75,129.57,129.72,8531.0,127.2414,127.3691,127.1924,127.3396,8531.0
2023-11-29 14:50:00,129.69,129.71,129.57,129.61,6705.0,127.3102,127.3298,127.1924,127.2316,6705.0
2023-11-29 15:00:00,129.63,129.7,129.54,129.56,8803.0,127.2513,127.32,127.1629,127.1826,8803.0
2023-11-29 15:10:00,129.54,129.54,129.31,129.33,19992.0,127.1629,127.1629,126.9371,126.9568,19992.0
2023-11-29 15:20:00,129.34,129.42,129.26,129.37,29761.0,126.9666,127.0451,126.8881,126.996,29761.0
2023-11-29 15:30:00,129.36,129.36,128.99,129.01,24605.0,126.9862,126.9862,126.623,126.6426,24605.0
2023-11-29 15:40:00,129.0,129.24,129.0,129.21,41367.0,126.6328,126.8684,126.6328,126.839,41367.0
2023-11-29 15:50:00,129.22,129.27,129.09,129.21,99394.0,126.8488,126.8979,126.7212,126.839,99394.0
2023-11-30 09:30:00,129.33,129.7,129.17,129.31,28725.0,126.9568,127.32,126.7997,126.9371,28725.0
2023-11-30 09:40:00,129.18,129.6,129.18,129.58,12045.0,126.8095,127.2218,126.8095,127.2022,12045.0
2023-11-30 09:50:00,129.62,130.25,129.6,130.21,15250.0,127.2414,127.8599,127.2218,127.8206,15250.0
2023-11-30 10:00:00,130.23,130.23,129.48,129.5,16092.0,127.8403,127.8403,127.104,127.1237,16092.0
2023-11-30 10:10:00,129.51,129.65,129.36,129.47,23416.0,127.1335,127.2709,126.9862,127.0942,23416.0
2023-11-30 10:20:00,129.44,129.58,129.34,129.47,11534.0,127.0648,127.2022,126.9666,127.0942,11534.0
2023-11-30 10:30:00,129.54,129.66,129.09,129.09,14289.0,127.1629,127.2807,126.7212,126.7212,14289.0
2023-11-30 10:40:00,129.12,129.4,129.1,129.4,10384.0,126.7506,127.0255,126.731,127.0255,10384.0
2023-11-30 10:50:00,129.41,129.45,129.25,129.36,25208.0,127.0353,127.0746,126.8782,126.9862,25208.0
2023-11-30 11:00:00,129.4,129.49,129.31,129.39,14666.0,127.0255,127.1138,126.9371,127.0157,14666.0
2023-11-30 11:10:00,129.44,129.55,129.4,129.48,13472.0,127.0648,127.1727,127.0255,127.104,13472.0
2023-11-30 11:20:00,129.5,129.67,129.46,129.57,11424.0,127.1237,127.2905,127.0844,127.1924,11424.0
2023-11-30 11:30:00,129.57,129.69,129.54,129.57,7519.0,127.1924,127.3102,127.1629,127.1924,7519.0
2023-11-30 11:40:00,129.61,129.63,129.48,129.57,10075.0,127.2316,127.2513,127.104,127.1924,10075.0
2023-11-30 11:50:00,129.56,129.78,129.52,129.77,17793.0,127.1826,127.3985,127.1433,127.3887,17793.0
2023-11-30 12:00:00,129.79,129.79,129.67,129.72,9481.0,127.4083,127.4083,127.2905,127.3396,9481.0
2023-11-30 12:10:00,129.74,129.77,129.41,129.48,6553.0,127.3592,127.3887,127.0353,127.104,6553.0
2023-11-30 12:20:00,129.43,129.43,129.29,129.36,8322.0,127.0549,127.0549,126.9175,126.9862,8322.0
2023-11-30 12:30:00,129.36,129.44,129.3,129.34,10338.0,126.9862,127.0648,126.9273,126.9666,10338.0
2023-11-30 12:40:00,129.31,129.51,129.29,129.47,8392.0,126.9371,127.1335,126.9175,127.0942,8392.0
2023-11-30 12:50:00,129.51,129.58,129.41,129.42,9215.0,127.1335,127.2022,127.0353,127.0451,9215.0
2023-11-30 13:00:00,129.44,129.5,129.37,129.4,9912.0,127.0648,127.1237,126.996,127.0255,9912.0
2023-11-30 13:10:00,129.39,129.5,129.37,129.44,8141.0,127.0157,127.1237,126.996,127.0648,8141.0
2023-11-30 13:20:00,129.45,129.56,129.45,129.49,7174.0,127.0746,127.1826,127.0746,127.1138,7174.0
2023-11-30 13:30:00,129.49,129.6,129.4,129.58,13029.0,127.1138,127.2218,127.0255,127.2022,13029.0
2023-11-30 13:40:00,129.57,129.62,129.3,129.3,13422.0,127.1924,127.2414,126.9273,126.9273,13422.0
2023-11-30 13:50:00,129.32,129.57,129.3,129.57,10328.0,126.947,127.1924,126.9273,127.1924,10328.0
2023-11-30 14:00:00,129.57,129.68,129.55,129.68,6622.0,127.1924,127.3003,127.1727,127.3003,6622.0
2023-11-30 14:10:00,129.69,129.84,129.65,129.75,14254.0,127.3102,127.4574,127.2709,127.3691,14254.0
2023-11-30 14:20:00,129.78,129.87,129.69,129.87,11827.0,127.3985,127.4869,127.3102,127.4869,11827.0
2023-11-30 14:30:00,129.88,129.92,129.8,129.92,17948.0,127.4967,127.5359,127.4181,127.5359,17948.0
2023-11-30 14:40:00,129.98,130.11,129.95,130.11,13925.0,127.5948,127.7225,127.5654,127.7225,13925.0
2023-11-30 14:50:00,130.11,130.13,129.89,130.01,25827.0,127.7225,127.7421,127.5065,127.6243,25827.0
2023-11-30 15:00:00,129.99,130.05,129.94,129.97,12176.0,127.6047,127.6636,127.5556,127.585,12176.0
2023-11-30 15:10:00,129.99,130.01,129.88,129.94,18770.0,127.6047,127.6243,127.4967,127.5556,18770.0
2023-11-30 15:20:00,129.94,129.97,129.71,129.87,19015.0,127.5556,127.585,127.3298,127.4869,19015.0
2023-11-30 15:30:00,129.86,129.99,129.79,129.93,22370.0,127.477,127.6047,127.4083,127.5458,22370.0
2023-11-30 15:40:00,129.93,130.12,129.92,130.02,38622.0,127.5458,127.7323,127.5359,127.6341,38622.0
2023-11-30 15:50:00,130.03,130.52,129.98,130.38,194845.0,127.6439,128.1249,127.5948,127.9875,194845.0
2023-12-01 09:30:00,130.87,131.13,130.15,130.68,21190.0,128.4685,128.7237,127.7617,128.282,21190.0
2023-12-01 09:40:00,130.84,130.91,130.62,130.81,26650.0,128.4391,128.5078,128.2231,128.4096,26650.0
2023-12-01 09:50:00,130.87,131.33,130.74,131.25,59742.0,128.4685,128.9201,128.3409,128.8415,59742.0
2023-12-01 10:00:00,131.3,131.53,131.0,131.16,19536.0,128.8906,129.1164,128.5961,128.7532,19536.0
2023-12-01 10:10:00,131.21,131.23,130.9,130.96,14179.0,128.8023,128.8219,128.498,128.5569,14179.0
2023-12-01 10:20:00,131.03,131.16,130.91,130.97,10531.0,128.6256,128.7532,128.5078,128.5667,10531.0
2023-12-01 10:30:00,130.95,131.09,130.72,130.96,14333.0,128.547,128.6845,128.3213,128.5569,14333.0
2023-12-01 10:40:00,130.96,131.01,130.67,130.79,14020.0,128.5569,128.6059,128.2722,128.39,14020.0
2023-12-01 10:50:00,130.74,130.79,130.61,130.69,11428.0,128.3409,128.39,128.2133,128.2918,11428.0
2023-12-01 11:00:00,130.74,131.15,130.53,131.15,20439.0,128.3409,128.7434,128.1348,128.7434,20439.0
2023-12-01 11:10:00,131.16,131.44,131.11,131.25,18434.0,128.7532,129.0281,128.7041,128.8415,18434.0
2023-12-01 11:20:00,131.27,131.44,131.2,131.42,10978.0,128.8612,129.0281,128.7925,129.0084,10978.0
2023-12-01 11:30:00,131.42,131.63,131.3,131.36,15253.0,129.0084,129.2146,128.8906,128.9495,15253.0
2023-12-01 11:40:00,131.32,132.05,131.32,132.05,19119.0,128.9103,129.6269,128.9103,129.6269,19119.0
2023-12-01 11:50:00,132.04,132.22,131.89,132.13,59086.0,129.617,129.7937,129.4698,129.7054,59086.0
2023-12-01 12:00:00,132.14,132.19,131.72,131.94,33849.0,129.7152,129.7643,129.3029,129.5189,33849.0
2023-12-01 12:10:00,131.95,132.05,131.78,131.87,41735.0,129.5287,129.6269,129.3618,129.4502,41735.0
2023-12-01 12:20:00,131.8,131.95,131.68,131.91,10094.0,129.3814,129.5287,129.2636,129.4894,10094.0
2023-12-01 12:30:00,131.92,131.95,131.64,131.83,8509.0,129.4992,129.5287,129.2244,129.4109,8509.0
2023-12-01 12:40:00,131.82,131.91,131.76,131.91,8601.0,129.4011,129.4894,129.3422,129.4894,8601.0
2023-12-01 12:50:00,131.89,132.21,131.88,132.21,27283.0,129.4698,129.7839,129.46,129.7839,27283.0
2023-12-01 13:00:00,132.18,132.19,131.93,132.03,15412.0,129.7545,129.7643,129.5091,129.6072,15412.0
2023-12-01 13:10:00,132.05,132.07,132.0,132.06,7814.0,129.6269,129.6465,129.5778,129.6367,7814.0
2023-12-01 13:20:00,132.09,132.14,131.9,131.94,19410.0,129.6661,129.7152,129.4796,129.5189,19410.0
2023-12-01 13:30:00,131.92,132.09,131.92,132.0,14345.0,129.4992,129.6661,129.4992,129.5778,14345.0
2023-12-01 13:40:00,132.0,132.19,131.93,131.97,17751.0,129.5778,129.7643,129.5091,129.5483,17751.0
2023-12-01 13:50:00,131.97,132.12,131.94,131.94,15079.0,129.5483,129.6956,129.5189,129.5189,15079.0
2023-12-01 14:00:00,131.95,132.06,131.8,131.89,16008.0,129.5287,129.6367,129.3814,129.4698,16008.0
2023-12-01 14:10:00,131.91,132.03,131.85,131.92,20761.0,129.4894,129.6072,129.4305,129.4992,20761.0
2023-12-01 14:20:00,131.92,132.16,131.91,132.16,10632.0,129.4992,129.7348,129.4894,129.7348,10632.0
2023-12-01 14:30:00,132.16,132.23,132.08,132.23,15423.0,129.7348,129.8036,129.6563,129.8036,15423.0
2023-12-01 14:40:00,132.21,132.23,131.97,132.0,12227.0,129.7839,129.8036,129.5483,129.5778,12227.0
2023-12-01 14:50:00,132.01,132.17,132.0,132.16,15494.0,129.5876,129.7447,129.5778,129.7348,15494.0
2023-12-01 15:00:00,132.15,132.31,132.1,132.2,15256.0,129.725,129.8821,129.6759,129.7741,15256.0
2023-12-01 15:10:00,132.19,132.24,132.15,132.23,21453.0,129.7643,129.8134,129.725,129.8036,21453.0
2023-12-01 15:20:00,132.23,132.23,132.09,132.18,20810.0,129.8036,129.8036,129.6661,129.7545,20810.0
2023-12-01 15:30:00,132.16,132.24,132.07,132.07,18628.0,129.7348,129.8134,129.6465,129.6465,18628.0
2023-12-01 15:40:00,132.09,132.18,131.98,132.01,30349.0,129.6661,129.7545,129.5581,129.5876,30349.0
2023-12-01 15:50:00,131.99,132.19,131.88,132.16,141224.0,129.568,129.7643,129.46,129.7348,141224.0
2023-12-04 09:30:00,131.5,133.0,131.1,132.92,42998.0,129.413,130.8891,129.0193,130.8104,42998.0
2023-12-04 09:40:00,132.92,133.68,132.84,133.11,20896.0,130.8104,131.5584,130.7317,130.9974,20896.0
2023-12-04 09:50:00,133.06,133.07,132.68,132.87,18439.0,130.9482,130.958,130.5742,130.7612,18439.0
2023-12-04 10:00:00,132.87,133.17,132.74,133.08,17828.0,130.7612,131.0564,130.6333,130.9679,17828.0
2023-12-04 10:10:00,133.07,133.24,132.69,132.76,17975.0,130.958,131.1253,130.5841,130.653,17975.0
2023-12-04 10:20:00,132.75,132.8,132.34,132.53,12205.0,130.6431,130.6923,130.2396,130.4266,12205.0
2023-12-04 10:30:00,132.56,132.66,132.37,132.64,13012.0,130.4561,130.5545,130.2691,130.5349,13012.0
2023-12-04 10:40:00,132.65,132.85,132.65,132.72,31157.0,130.5447,130.7415,130.5447,130.6136,31157.0
2023-12-04 10:50:00,132.73,132.78,132.25,132.29,17942.0,130.6234,130.6726,130.151,130.1904,17942.0
2023-12-04 11:00:00,132.29,132.53,132.23,132.5,18461.0,130.1904,130.4266,130.1314,130.3971,18461.0
2023-12-04 11:10:00,132.49,132.67,132.42,132.65,30261.0,130.3872,130.5644,130.3184,130.5447,30261.0
2023-12-04 11:20:00,132.63,132.63,132.43,132.62,25671.0,130.525,130.525,130.3282,130.5152,25671.0
2023-12-04 11:30:00,132.62,132.85,132.57,132.83,23621.0,130.5152,130.7415,130.466,130.7218,23621.0
2023-12-04 11:40:00,132.86,132.95,132.74,132.82,18758.0,130.7514,130.8399,130.6333,130.712,18758.0
2023-12-04 11:50:00,132.8,133.0,132.79,132.93,18554.0,130.6923,130.8891,130.6825,130.8203,18554.0
2023-12-04 12:00:00,132.94,132.94,132.67,132.72,11910.0,130.8301,130.8301,130.5644,130.6136,11910.0
2023-12-04 12:10:00,132.7,132.7,132.41,132.44,8785.0,130.5939,130.5939,130.3085,130.338,8785.0
2023-12-04 12:20:00,132.45,132.8,132.42,132.76,9687.0,130.3479,130.6923,130.3184,130.653,9687.0
2023-12-04 12:30:00,132.79,132.97,132.79,132.89,14540.0,130.6825,130.8596,130.6825,130.7809,14540.0
2023-12-04 12:40:00,132.88,132.99,132.81,132.88,22716.0,130.7711,130.8793,130.7022,130.7711,22716.0
2023-12-04 12:50:00,132.88,133.12,132.85,132.99,12851.0,130.7711,131.0072,130.7415,130.8793,12851.0
2023-12-04 13:00:00,132.97,132.98,132.77,132.77,7695.0,130.8596,130.8695,130.6628,130.6628,7695.0
2023-12-04 13:10:00,132.79,132.79,132.55,132.66,12911.0,130.6825,130.6825,130.4463,130.5545,12911.0
2023-12-04 13:20:00,132.68,132.69,132.41,132.41,9329.0,130.5742,130.5841,130.3085,130.3085,9329.0
2023-12-04 13:30:00,132.38,132.5,132.35,132.5,11880.0,130.279,130.3971,130.2495,130.3971,11880.0
2023-12-04 13:40:00,132.48,132.59,132.43,132.48,13734.0,130.3774,130.4857,130.3282,130.3774,13734.0
2023-12-04 13:50:00,132.51,132.62,132.5,132.52,11238.0,130.4069,130.5152,130.3971,130.4168,11238.0
2023-12-04 14:00:00,132.55,132.65,132.49,132.62,13196.0,130.4463,130.5447,130.3872,130.5152,13196.0
2023-12-04 14:10:00,132.64,132.75,132.5,132.55,9184.0,130.5349,130.6431,130.3971,130.4463,9184.0
2023-12-04 14:20:00,132.55,132.58,132.48,132.51,11415.0,130.4463,130.4758,130.3774,130.4069,11415.0
2023-12-04 14:30:00,132.53,132.53,132.32,132.38,12254.0,130.4266,130.4266,130.2199,130.279,12254.0
2023-12-04 14:40:00,132.36,132.54,132.28,132.5,11239.0,130.2593,130.4364,130.1806,130.3971,11239.0
2023-12-04 14:50:00,132.46,132.53,132.41,132.44,12000.0,130.3577,130.4266,130.3085,130.338,12000.0
2023-12-04 15:00:00,132.48,132.5,132.28,132.41,15177.0,130.3774,130.3971,130.1806,130.3085,15177.0
2023-12-04 15:10:00,132.42,132.52,132.34,132.44,9325.0,130.3184,130.4168,130.2396,130.338,9325.0
2023-12-04 15:20:00,132.46,132.46,132.28,132.31,14851.0,130.3577,130.3577,130.1806,130.2101,14851.0
2023-12-04 15:30:00,132.32,132.48,132.21,132.4,25599.0,130.2199,130.3774,130.1117,130.2987,25599.0
2023-12-04 15:40:00,132.42,132.54,132.39,132.53,28192.0,130.3184,130.4364,130.2888,130.4266,28192.0
2023-12-04 15:50:00,132.51,132.75,132.5,132.69,121629.0,130.4069,130.6431,130.3971,130.5841,121629.0
2023-12-05 09:30:00,131.97,132.3,131.13,131.37,16970.0,129.8755,130.2003,129.0488,129.285,16970.0
2023-12-05 09:40:00,131.41,131.83,131.12,131.83,15394.0,129.3244,129.7377,129.039,129.7377,15394.0
2023-12-05 09:50:00,131.89,131.99,131.75,131.81,14710.0,129.7968,129.8952,129.659,129.718,14710.0
2023-12-05 10:00:00,131.87,132.4,131.87,132.27,15808.0,129.7771,130.2987,129.7771,130.1707,15808.0
2023-12-05 10:10:00,132.31,132.38,131.87,132.05,13978.0,130.2101,130.279,129.7771,129.9542,13978.0
2023-12-05 10:20:00,132.01,132.25,131.93,132.13,8389.0,129.9149,130.151,129.8361,130.033,8389.0
2023-12-05 10:30:00,132.22,132.29,132.03,132.22,14830.0,130.1215,130.1904,129.9345,130.1215,14830.0
2023-12-05 10:40:00,132.19,132.33,132.05,132.05,15329.0,130.092,130.2298,129.9542,129.9542,15329.0
2023-12-05 10:50:00,132.02,132.18,131.97,132.05,51335.0,129.9247,130.0822,129.8755,129.9542,51335.0
2023-12-05 11:00:00,132.07,132.07,131.7,131.74,12369.0,129.9739,129.9739,129.6098,129.6491,12369.0
2023-12-05 11:10:00,131.7,131.79,131.46,131.47,12802.0,129.6098,129.6984,129.3736,129.3834,12802.0
2023-12-05 11:20:00,131.45,131.78,131.43,131.74,11791.0,129.3637,129.6885,129.3441,129.6491,11791.0
2023-12-05 11:30:00,131.74,131.91,131.7,131.77,12256.0,129.6491,129.8164,129.6098,129.6787,12256.0
2023-12-05 11:40:00,131.77,132.04,131.72,132.0,12338.0,129.6787,129.9444,129.6295,129.905,12338.0
2023-12-05 11:50:00,131.99,132.01,131.61,131.77,10970.0,129.8952,129.9149,129.5212,129.6787,10970.0
2023-12-05 12:00:00,131.79,132.07,131.79,131.99,16052.0,129.6984,129.9739,129.6984,129.8952,16052.0
2023-12-05 12:10:00,131.99,132.12,131.98,132.03,12577.0,129.8952,130.0231,129.8853,129.9345,12577.0
2023-12-05 12:20:00,132.03,132.17,131.91,132.0,21552.0,129.9345,130.0723,129.8164,129.905,21552.0
2023-12-05 12:30:00,132.0,132.0,131.89,131.94,14349.0,129.905,129.905,129.7968,129.846,14349.0
2023-12-05 12:40:00,131.94,132.02,131.75,131.93,14626.0,129.846,129.9247,129.659,129.8361,14626.0
2023-12-05 12:50:00,131.89,132.07,131.84,132.0,13276.0,129.7968,129.9739,129.7476,129.905,13276.0
2023-12-05 13:00:00,132.05,132.05,131.91,131.96,18470.0,129.9542,129.9542,129.8164,129.8657,18470.0
2023-12-05 13:10:00,131.94,132.18,131.94,132.12,24234.0,129.846,130.0822,129.846,130.0231,24234.0
2023-12-05 13:20:00,132.13,132.16,131.92,131.97,18260.0,130.033,130.0625,129.8263,129.8755,18260.0
2023-12-05 13:30:00,131.95,132.02,131.87,131.99,10563.0,129.8558,129.9247,129.7771,129.8952,10563.0
2023-12-05 13:40:00,131.99,132.05,131.88,131.97,13943.0,129.8952,129.9542,129.7869,129.8755,13943.0
2023-12-05 13:50:00,131.95,132.05,131.88,131.98,12480.0,129.8558,129.9542,129.7869,129.8853,12480.0
2023-12-05 14:00:00,132.0,132.18,131.93,132.15,19178.0,129.905,130.0822,129.8361,130.0526,19178.0
2023-12-05 14:10:00,132.14,132.23,132.11,132.2,14869.0,130.0428,130.1314,130.0133,130.1018,14869.0
2023-12-05 14:20:00,132.2,132.34,132.17,132.27,16595.0,130.1018,130.2396,130.0723,130.1707,16595.0
2023-12-05 14:30:00,132.29,132.29,132.11,132.17,13528.0,130.1904,130.1904,130.0133,130.0723,13528.0
2023-12-05 14:40:00,132.17,132.29,132.16,132.23,12444.0,130.0723,130.1904,130.0625,130.1314,12444.0
2023-12-05 14:50:00,132.22,132.43,132.2,132.37,14365.0,130.1215,130.3282,130.1018,130.2691,14365.0
2023-12-05 15:00:00,132.37,132.4,132.3,132.35,19614.0,130.2691,130.2987,130.2003,130.2495,19614.0
2023-12-05 15:10:00,132.36,132.41,132.28,132.36,17515.0,130.2593,130.3085,130.1806,130.2593,17515.0
2023-12-05 15:20:00,132.34,132.36,132.23,132.23,22450.0,130.2396,130.2593,130.1314,130.1314,22450.0
2023-12-05 15:30:00,132.23,132.28,132.12,132.17,26593.0,130.1314,130.1806,130.0231,130.0723,26593.0
2023-12-05 15:40:00,132.16,132.17,131.96,132.02,57376.0,130.0625,130.0723,129.8657,129.9247,57376.0
2023-12-05 15:50:00,132.02,132.27,131.77,132.25,167669.0,129.9247,130.1707,129.6787,130.151,167669.0
2023-12-06 09:30:00,133.25,133.79,133.12,133.36,17549.0,131.1352,131.6666,131.0072,131.2434,17549.0
2023-12-06 09:40:00,133.39,133.74,133.21,133.21,6084.0,131.273,131.6174,131.0958,131.0958,6084.0
2023-12-06 09:50:00,133.19,133.48,133.12,133.3,13156.0,131.0761,131.3615,131.0072,131.1844,13156.0
2023-12-06 10:00:00,133.3,133.49,133.0,133.39,16120.0,131.1844,131.3714,130.8891,131.273,16120.0
2023-12-06 10:10:00,133.31,133.44,133.24,133.29,7133.0,131.1942,131.3222,131.1253,131.1745,7133.0
2023-12-06 10:20:00,133.28,133.34,133.09,133.11,12337.0,131.1647,131.2237,130.9777,130.9974,12337.0
2023-12-06 10:30:00,133.12,133.26,133.08,133.11,10423.0,131.0072,131.145,130.9679,130.9974,10423.0
2023-12-06 10:40:00,133.08,133.37,133.08,133.3,9268.0,130.9679,131.2533,130.9679,131.1844,9268.0
2023-12-06 10:50:00,133.3,133.31,133.02,133.08,20382.0,131.1844,131.1942,130.9088,130.9679,20382.0
2023-12-06 11:00:00,133.09,133.12,133.0,133.04,8119.0,130.9777,131.0072,130.8891,130.9285,8119.0
2023-12-06 11:10:00,133.05,133.13,133.02,133.02,5677.0,130.9384,131.0171,130.9088,130.9088,5677.0
2023-12-06 11:20:00,132.98,133.06,132.78,132.88,9272.0,130.8695,130.9482,130.6726,130.7711,9272.0
2023-12-06 11:30:00,132.9,132.92,132.58,132.8,19698.0,130.7907,130.8104,130.4758,130.6923,19698.0
2023-12-06 11:40:00,132.8,132.8,132.51,132.69,13012.0,130.6923,130.6923,130.4069,130.5841,13012.0
2023-12-06 11:50:00,132.67,132.82,132.64,132.79,11692.0,130.5644,130.712,130.5349,130.6825,11692.0
2023-12-06 12:00:00,132.83,132.85,132.73,132.77,10225.0,130.7218,130.7415,130.6234,130.6628,10225.0
2023-12-06 12:10:00,132.77,132.82,132.58,132.58,12849.0,130.6628,130.712,130.4758,130.4758,12849.0
2023-12-06 12:20:00,132.6,132.73,132.59,132.73,12345.0,130.4955,130.6234,130.4857,130.6234,12345.0
2023-12-06 12:30:00,132.73,132.73,132.63,132.7,40508.0,130.6234,130.6234,130.525,130.5939,40508.0
2023-12-06 12:40:00,132.73,132.78,132.58,132.62,12370.0,130.6234,130.6726,130.4758,130.5152,12370.0
2023-12-06 12:50:00,132.65,132.65,132.48,132.61,7811.0,130.5447,130.5447,130.3774,130.5053,7811.0
2023-12-06 13:00:00,132.65,132.76,132.61,132.63,9198.0,130.5447,130.653,130.5053,130.525,9198.0
2023-12-06 13:10:00,132.65,132.7,132.57,132.62,10976.0,130.5447,130.5939,130.466,130.5152,10976.0
2023-12-06 13:20:00,132.63,132.78,132.63,132.75,12076.0,130.525,130.6726,130.525,130.6431,12076.0
2023-12-06 13:30:00,132.76,132.8,132.69,132.73,11492.0,130.653,130.6923,130.5841,130.6234,11492.0
2023-12-06 13:40:00,132.75,132.95,132.73,132.95,18053.0,130.6431,130.8399,130.6234,130.8399,18053.0
2023-12-06 13:50:00,132.96,133.15,132.9,132.97,32974.0,130.8498,131.0368,130.7907,130.8596,32974.0
2023-12-06 14:00:00,132.94,133.0,132.88,132.88,19554.0,130.8301,130.8891,130.7711,130.7711,19554.0
2023-12-06 14:10:00,132.88,132.93,132.76,132.79,17559.0,130.7711,130.8203,130.653,130.6825,17559.0
2023-12-06 14:20:00,132.72,132.76,132.6,132.6,7339.0,130.6136,130.653,130.4955,130.4955,7339.0
2023-12-06 14:30:00,132.6,132.65,132.56,132.61,8613.0,130.4955,130.5447,130.4561,130.5053,8613.0
2023-12-06 14:40:00,132.61,132.77,132.59,132.77,11348.0,130.5053,130.6628,130.4857,130.6628,11348.0
2023-12-06 14:50:00,132.77,132.77,132.52,132.53,10352.0,130.6628,130.6628,130.4168,130.4266,10352.0
2023-12-06 15:00:00,132.51,132.59,132.46,132.57,9748.0,130.4069,130.4857,130.3577,130.466,9748.0
2023-12-06 15:10:00,132.56,132.59,132.43,132.46,10266.0,130.4561,130.4857,130.3282,130.3577,10266.0
2023-12-06 15:20:00,132.43,132.46,132.33,132.46,13452.0,130.3282,130.3577,130.2298,130.3577,13452.0
2023-12-06 15:30:00,132.46,132.5,132.35,132.4,23138.0,130.3577,130.3971,130.2495,130.2987,23138.0
2023-12-06 15:40:00,132.4,132.6,132.38,132.59,29264.0,130.2987,130.4955,130.279,130.4857,29264.0
2023-12-06 15:50:00,132.58,132.58,132.36,132.43,137400.0,130.4758,130.4758,130.2593,130.3282,137400.0
2023-12-07 09:30:00,132.91,133.44,132.85,133.16,20710.0,130.8006,131.3222,130.7415,131.0466,20710.0
2023-12-07 09:40:00,133.25,133.36,132.96,132.97,8934.0,131.1352,131.2434,130.8498,130.8596,8934.0
2023-12-07 09:50:00,133.05,133.16,132.81,132.81,13170.0,130.9384,131.0466,130.7022,130.7022,13170.0
2023-12-07 10:00:00,132.83,132.94,132.68,132.88,11262.0,130.7218,130.8301,130.5742,130.7711,11262.0
2023-12-07 10:10:00,132.91,133.68,132.88,133.51,11656.0,130.8006,131.5584,130.7711,131.3911,11656.0
2023-12-07 10:20:00,133.44,133.48,133.14,133.3,8738.0,131.3222,131.3615,131.0269,131.1844,8738.0
2023-12-07 10:30:00,133.21,133.21,133.05,133.09,5721.0,131.0958,131.0958,130.9384,130.9777,5721.0
2023-12-07 10:40:00,133.09,133.11,132.92,132.94,6559.0,130.9777,130.9974,130.8104,130.8301,6559.0
2023-12-07 10:50:00,132.91,132.92,132.69,132.74,9543.0,130.8006,130.8104,130.5841,130.6333,9543.0
2023-12-07 11:00:00,132.76,132.78,132.69,132.73,6598.0,130.653,130.6726,130.5841,130.6234,6598.0
2023-12-07 11:10:00,132.75,132.76,132.28,132.34,10326.0,130.6431,130.653,130.1806,130.2396,10326.0
2023-12-07 11:20:00,132.41,132.6,132.34,132.54,19465.0,130.3085,130.4955,130.2396,130.4364,19465.0
2023-12-07 11:30:00,132.54,132.71,132.54,132.68,14789.0,130.4364,130.6037,130.4364,130.5742,14789.0
2023-12-07 11:40:00,132.65,132.75,132.53,132.7,17596.0,130.5447,130.6431,130.4266,130.5939,17596.0
2023-12-07 11:50:00,132.7,132.7,132.56,132.61,7687.0,130.5939,130.5939,130.4561,130.5053,7687.0
2023-12-07 12:00:00,132.61,132.65,132.5,132.5,6375.0,130.5053,130.5447,130.3971,130.3971,6375.0
2023-12-07 12:10:00,132.48,132.54,132.35,132.39,9609.0,130.3774,130.4364,130.2495,130.2888,9609.0
2023-12-07 12:20:00,132.37,132.6,132.37,132.57,12611.0,130.2691,130.4955,130.2691,130.466,12611.0
2023-12-07 12:30:00,132.59,132.6,132.39,132.4,13236.0,130.4857,130.4955,130.2888,130.2987,13236.0
2023-12-07 12:40:00,132.39,132.41,132.23,132.28,14941.0,130.2888,130.3085,130.1314,130.1806,14941.0
2023-12-07 12:50:00,132.26,132.29,132.2,132.22,7999.0,130.1609,130.1904,130.1018,130.1215,7999.0
2023-12-07 13:00:00,132.22,132.46,132.02,132.43,64290.0,130.1215,130.3577,129.9247,130.3282,64290.0
2023-12-07 13:10:00,132.45,132.47,132.3,132.39,14596.0,130.3479,130.3676,130.2003,130.2888,14596.0
2023-12-07 13:20:00,132.39,132.5,132.35,132.37,15039.0,130.2888,130.3971,130.2495,130.2691,15039.0
2023-12-07 13:30:00,132.37,132.5,132.32,132.38,17155.0,130.2691,130.3971,130.2199,130.279,17155.0
2023-12-07 13:40:00,132.38,132.4,132.22,132.23,13479.0,130.279,130.2987,130.1215,130.1314,13479.0
2023-12-07 13:50:00,132.21,132.31,132.16,132.3,13214.0,130.1117,130.2101,130.0625,130.2003,13214.0
2023-12-07 14:00:00,132.3,132.31,132.08,132.15,18112.0,130.2003,130.2101,129.9837,130.0526,18112.0
2023-12-07 14:10:00,132.15,132.18,132.05,132.17,17986.0,130.0526,130.0822,129.9542,130.0723,17986.0
2023-12-07 14:20:00,132.15,132.27,132.1,132.18,21610.0,130.0526,130.1707,130.0034,130.0822,21610.0
2023-12-07 14:30:00,132.17,132.18,132.02,132.04,15039.0,130.0723,130.0822,129.9247,129.9444,15039.0
2023-12-07 14:40:00,132.08,132.09,131.85,131.89,25279.0,129.9837,129.9936,129.7574,129.7968,25279.0
2023-12-07 14:50:00,131.87,131.92,131.81,131.89,40717.0,129.7771,129.8263,129.718,129.7968,40717.0
2023-12-07 15:00:00,131.89,131.89,131.66,131.69,26252.0,129.7968,129.7968,129.5704,129.5999,26252.0
2023-12-07 15:10:00,131.69,131.74,131.65,131.67,33133.0,129.5999,129.6491,129.5606,129.5803,33133.0
2023-12-07 15:20:00,131.65,131.67,131.49,131.51,39973.0,129.5606,129.5803,129.4031,129.4228,39973.0
2023-12-07 15:30:00,131.52,131.72,131.52,131.69,44372.0,129.4326,129.6295,129.4326,129.5999,44372.0
2023-12-07 15:40:00,131.68,131.75,131.61,131.65,37245.0,129.5901,129.659,129.5212,129.5606,37245.0
2023-12-07 15:50:00,131.64,131.77,131.56,131.65,138868.0,129.5507,129.6787,129.472,129.5606,138868.0
2023-12-08 09:30:00,131.02,131.56,130.4,130.47,28680.0,128.9406,129.472,128.3304,128.3993,28680.0
2023-12-08 09:40:00,130.61,131.26,130.44,131.25,25843.0,128.5371,129.1768,128.3698,129.1669,25843.0
2023-12-08 09:50:00,131.2,131.44,130.98,131.35,16664.0,129.1177,129.3539,128.9012,129.2653,16664.0
2023-12-08 10:00:00,131.48,131.96,131.48,131.9,15701.0,129.3933,129.8657,129.3933,129.8066,15701.0
2023-12-08 10:10:00,131.88,132.22,131.59,132.1,20579.0,129.7869,130.1215,129.5015,130.0034,20579.0
2023-12-08 10:20:00,132.08,132.09,131.58,131.61,10992.0,129.9837,129.9936,129.4917,129.5212,10992.0
2023-12-08 10:30:00,131.63,131.7,131.3,131.44,12755.0,129.5409,129.6098,129.2161,129.3539,12755.0
2023-12-08 10:40:00,131.41,131.74,131.39,131.58,7373.0,129.3244,129.6491,129.3047,129.4917,7373.0
2023-12-08 10:50:00,131.56,132.03,131.56,132.02,6192.0,129.472,129.9345,129.472,129.9247,6192.0
2023-12-08 11:00:00,132.02,132.03,131.66,131.69,7572.0,129.9247,129.9345,129.5704,129.5999,7572.0
2023-12-08 11:10:00,131.68,131.77,131.56,131.57,7725.0,129.5901,129.6787,129.472,129.4818,7725.0
2023-12-08 11:20:00,131.61,131.82,131.57,131.78,8157.0,129.5212,129.7279,129.4818,129.6885,8157.0
2023-12-08 11:30:00,131.74,131.82,131.65,131.66,9051.0,129.6491,129.7279,129.5606,129.5704,9051.0
2023-12-08 11:40:00,131.71,131.93,131.71,131.9,4272.0,129.6196,129.8361,129.6196,129.8066,4272.0
2023-12-08 11:50:00,131.93,132.16,131.93,132.08,6085.0,129.8361,130.0625,129.8361,129.9837,6085.0
2023-12-08 12:00:00,132.09,132.11,131.94,132.0,5029.0,129.9936,130.0133,129.846,129.905,5029.0
2023-12-08 12:10:00,132.0,132.01,131.76,131.93,8519.0,129.905,129.9149,129.6688,129.8361,8519.0
2023-12-08 12:20:00,131.96,132.09,131.94,132.09,5757.0,129.8657,129.9936,129.846,129.9936,5757.0
2023-12-08 12:30:00,132.12,132.13,131.98,132.06,8761.0,130.0231,130.033,129.8853,129.9641,8761.0
2023-12-08 12:40:00,132.06,132.12,132.02,132.07,8531.0,129.9641,130.0231,129.9247,129.9739,8531.0
2023-12-08 12:50:00,132.06,132.06,131.86,131.9,5640.0,129.9641,129.9641,129.7672,129.8066,5640.0
2023-12-08 13:00:00,131.93,131.98,131.86,131.9,12600.0,129.8361,129.8853,129.7672,129.8066,12600.0
2023-12-08 13:10:00,131.89,131.98,131.89,131.96,8087.0,129.7968,129.8853,129.7968,129.8657,8087.0
2023-12-08 13:20:00,131.98,132.03,131.92,131.92,10086.0,129.8853,129.9345,129.8263,129.8263,10086.0
2023-12-08 13:30:00,131.9,131.99,131.88,131.97,8846.0,129.8066,129.8952,129.7869,129.8755,8846.0
2023-12-08 13:40:00,131.94,131.94,131.76,131.9,10366.0,129.846,129.846,129.6688,129.8066,10366.0
2023-12-08 13:50:00,131.91,131.91,131.76,131.8,11274.0,129.8164,129.8164,129.6688,129.7082,11274.0
2023-12-08 14:00:00,131.83,131.98,131.81,131.98,6867.0,129.7377,129.8853,129.718,129.8853,6867.0
2023-12-08 14:10:00,132.0,132.03,131.88,131.88,9191.0,129.905,129.9345,129.7869,129.7869,9191.0
2023-12-08 14:20:00,131.9,131.96,131.79,131.93,11107.0,129.8066,129.8657,129.6984,129.8361,11107.0
2023-12-08 14:30:00,131.96,132.09,131.92,132.03,5808.0,129.8657,129.9936,129.8263,129.9345,5808.0
2023-12-08 14:40:00,131.99,132.1,131.97,132.08,10442.0,129.8952,130.0034,129.8755,129.9837,10442.0
2023-12-08 14:50:00,132.07,132.13,132.0,132.12,8391.0,129.9739,130.033,129.905,130.0231,8391.0
2023-12-08 15:00:00,132.12,132.15,132.03,132.13,15616.0,130.0231,130.0526,129.9345,130.033,15616.0
2023-12-08 15:10:00,132.1,132.14,132.04,132.04,9974.0,130.0034,130.0428,129.9444,129.9444,9974.0
2023-12-08 15:20:00,132.03,132.13,132.01,132.1,9417.0,129.9345,130.033,129.9149,130.0034,9417.0
2023-12-08 15:30:00,132.11,132.25,132.0,132.24,13965.0,130.0133,130.151,129.905,130.1412,13965.0
2023-12-08 15:40:00,132.23,132.3,132.16,132.16,16145.0,130.1314,130.2003,130.0625,130.0625,16145.0
2023-12-08 15:50:00,132.13,132.23,132.04,132.05,126326.0,130.033,130.1314,129.9444,129.9542,126326.0
2023-12-11 09:30:00,133.24,134.79,133.24,133.59,93314.0,131.1253,132.6507,131.1253,131.4698,93314.0
2023-12-11 09:40:00,133.65,134.15,133.49,133.94,38509.0,131.5288,132.0209,131.3714,131.8142,38509.0
2023-12-11 09:50:00,134.05,134.22,133.66,134.09,44600.0,131.9225,132.0898,131.5387,131.9618,44600.0
2023-12-11 10:00:00,134.11,134.26,133.99,134.05,42764.0,131.9815,132.1291,131.8634,131.9225,42764.0
2023-12-11 10:10:00,134.09,134.43,133.95,134.4,24134.0,131.9618,132.2965,131.8241,132.2669,24134.0
2023-12-11 10:20:00,134.48,134.49,133.98,134.22,25437.0,132.3457,132.3555,131.8536,132.0898,25437.0
2023-12-11 10:30:00,134.25,134.39,134.12,134.33,23987.0,132.1193,132.2571,131.9914,132.198,23987.0
2023-12-11 10:40:00,134.33,134.38,134.19,134.33,18745.0,132.198,132.2472,132.0603,132.198,18745.0
2023-12-11 10:50:00,134.33,134.53,134.33,134.41,21223.0,132.198,132.3949,132.198,132.2768,21223.0
2023-12-11 11:00:00,134.42,134.57,134.38,134.56,17762.0,132.2866,132.4342,132.2472,132.4244,17762.0
2023-12-11 11:10:00,134.59,134.61,134.39,134.42,15353.0,132.4539,132.4736,132.2571,132.2866,15353.0
2023-12-11 11:20:00,134.42,134.52,134.34,134.47,8992.0,132.2866,132.385,132.2079,132.3358,8992.0
2023-12-11 11:30:00,134.47,134.48,134.23,134.34,13864.0,132.3358,132.3457,132.0996,132.2079,13864.0
2023-12-11 11:40:00,134.33,134.4,134.29,134.31,12325.0,132.198,132.2669,132.1587,132.1784,12325.0
2023-12-11 11:50:00,134.31,134.45,134.25,134.45,13660.0,132.1784,132.3161,132.1193,132.3161,13660.0
2023-12-11 12:00:00,134.43,134.43,134.24,134.27,18319.0,132.2965,132.2965,132.1095,132.139,18319.0
2023-12-11 12:10:00,134.27,134.37,134.26,134.35,11489.0,132.139,132.2374,132.1291,132.2177,11489.0
2023-12-11 12:20:00,134.35,134.39,134.15,134.24,22678.0,132.2177,132.2571,132.0209,132.1095,22678.0
2023-12-11 12:30:00,134.25,134.25,134.13,134.17,8936.0,132.1193,132.1193,132.0012,132.0406,8936.0
2023-12-11 12:40:00,134.17,134.31,134.16,134.24,10871.0,132.0406,132.1784,132.0307,132.1095,10871.0
2023-12-11 12:50:00,134.24,134.43,134.18,134.43,14259.0,132.1095,132.2965,132.0504,132.2965,14259.0
2023-12-11 13:00:00,134.41,134.58,134.38,134.56,14140.0,132.2768,132.4441,132.2472,132.4244,14140.0
2023-12-11 13:10:00,134.56,134.73,134.48,134.73,20587.0,132.4244,132.5917,132.3457,132.5917,20587.0
2023-12-11 13:20:00,134.74,134.88,134.7,134.72,14379.0,132.6015,132.7393,132.5622,132.5818,14379.0
2023-12-11 13:30:00,134.72,134.85,134.72,134.8,9179.0,132.5818,132.7098,132.5818,132.6606,9179.0
2023-12-11 13:40:00,134.81,135.01,134.78,135.0,25224.0,132.6704,132.8672,132.6409,132.8574,25224.0
2023-12-11 13:50:00,134.99,135.02,134.91,134.95,11204.0,132.8476,132.8771,132.7688,132.8082,11204.0
2023-12-11 14:00:00,134.97,135.06,134.95,135.03,12157.0,132.8279,132.9165,132.8082,132.8869,12157.0
2023-12-11 14:10:00,135.03,135.07,134.82,134.83,19169.0,132.8869,132.9263,132.6803,132.6901,19169.0
2023-12-11 14:20:00,134.83,134.94,134.78,134.93,15932.0,132.6901,132.7984,132.6409,132.7885,15932.0
2023-12-11 14:30:00,134.91,134.95,134.83,134.87,9077.0,132.7688,132.8082,132.6901,132.7295,9077.0
2023-12-11 14:40:00,134.88,134.91,134.75,134.89,12919.0,132.7393,132.7688,132.6114,132.7491,12919.0
2023-12-11 14:50:00,134.9,134.91,134.74,134.8,20914.0,132.759,132.7688,132.6015,132.6606,20914.0
2023-12-11 15:00:00,134.81,134.92,134.62,134.92,19607.0,132.6704,132.7787,132.4834,132.7787,19607.0
2023-12-11 15:10:00,134.92,134.98,134.85,134.93,27808.0,132.7787,132.8377,132.7098,132.7885,27808.0
2023-12-11 15:20:00,134.93,135.02,134.88,134.94,31545.0,132.7885,132.8771,132.7393,132.7984,31545.0
2023-12-11 15:30:00,134.94,135.13,134.93,135.13,47803.0,132.7984,132.9853,132.7885,132.9853,47803.0
2023-12-11 15:40:00,135.13,135.25,135.07,135.19,43914.0,132.9853,133.1034,132.9263,133.0444,43914.0
2023-12-11 15:50:00,135.18,135.35,135.06,135.29,168949.0,133.0345,133.2018,132.9165,133.1428,168949.0
2023-12-12 09:30:00,135.51,135.86,134.64,134.84,27203.0,133.3593,133.7038,132.5031,132.6999,27203.0
2023-12-12 09:40:00,134.87,135.38,134.8,135.34,18019.0,132.7295,133.2314,132.6606,133.192,18019.0
2023-12-12 09:50:00,135.34,135.53,135.23,135.38,26087.0,133.192,133.379,133.0838,133.2314,26087.0
2023-12-12 10:00:00,135.35,135.67,135.24,135.64,18292.0,133.2018,133.5168,133.0936,133.4872,18292.0
2023-12-12 10:10:00,135.64,135.64,135.24,135.4,12440.0,133.4872,133.4872,133.0936,133.2511,12440.0
2023-12-12 10:20:00,135.34,135.53,135.34,135.45,9265.0,133.192,133.379,133.192,133.3003,9265.0
2023-12-12 10:30:00,135.44,135.5,135.33,135.44,18955.0,133.2904,133.3495,133.1822,133.2904,18955.0
2023-12-12 10:40:00,135.47,135.52,135.23,135.23,8926.0,133.3199,133.3692,133.0838,133.0838,8926.0
2023-12-12 10:50:00,135.19,135.19,134.97,135.18,10455.0,133.0444,133.0444,132.8279,133.0345,10455.0
2023-12-12 11:00:00,135.18,135.21,135.08,135.09,8399.0,133.0345,133.0641,132.9361,132.946,8399.0
2023-12-12 11:10:00,135.07,135.24,135.06,135.24,11130.0,132.9263,133.0936,132.9165,133.0936,11130.0
2023-12-12 11:20:00,135.24,135.34,135.13,135.34,15610.0,133.0936,133.192,132.9853,133.192,15610.0
2023-12-12 11:30:00,135.38,135.38,135.1,135.19,9164.0,133.2314,133.2314,132.9558,133.0444,9164.0
2023-12-12 11:40:00,135.21,135.32,135.16,135.25,19121.0,133.0641,133.1723,133.0149,133.1034,19121.0
2023-12-12 11:50:00,135.28,135.33,135.09,135.12,10172.0,133.133,133.1822,132.946,132.9755,10172.0
2023-12-12 12:00:00,135.12,135.31,135.12,135.24,12621.0,132.9755,133.1625,132.9755,133.0936,12621.0
2023-12-12 12:10:00,135.25,135.4,135.22,135.34,20714.0,133.1034,133.2511,133.0739,133.192,20714.0
2023-12-12 12:20:00,135.35,135.36,135.18,135.19,7970.0,133.2018,133.2117,133.0345,133.0444,7970.0
2023-12-12 12:30:00,135.21,135.4,135.21,135.31,11560.0,133.0641,133.2511,133.0641,133.1625,11560.0
2023-12-12 12:40:00,135.33,135.34,135.19,135.19,6218.0,133.1822,133.192,133.0444,133.0444,6218.0
2023-12-12 12:50:00,135.19,135.21,135.02,135.1,12715.0,133.0444,133.0641,132.8771,132.9558,12715.0
2023-12-12 13:00:00,135.1,135.27,135.06,135.1,15194.0,132.9558,133.1231,132.9165,132.9558,15194.0
2023-12-12 13:10:00,135.15,135.33,135.15,135.21,11539.0,133.005,133.1822,133.005,133.0641,11539.0
2023-12-12 13:20:00,135.2,135.28,135.17,135.19,11553.0,133.0542,133.133,133.0247,133.0444,11553.0
2023-12-12 13:30:00,135.2,135.27,135.1,135.27,16631.0,133.0542,133.1231,132.9558,133.1231,16631.0
2023-12-12 13:40:00,135.29,135.31,135.13,135.21,7922.0,133.1428,133.1625,132.9853,133.0641,7922.0
2023-12-12 13:50:00,135.21,135.26,135.08,135.17,19162.0,133.0641,133.1133,132.9361,133.0247,19162.0
2023-12-12 14:00:00,135.14,135.2,135.1,135.16,9327.0,132.9952,133.0542,132.9558,133.0149,9327.0
2023-12-12 14:10:00,135.15,135.42,135.15,135.41,9679.0,133.005,133.2707,133.005,133.2609,9679.0
2023-12-12 14:20:00,135.41,135.46,135.29,135.34,33236.0,133.2609,133.3101,133.1428,133.192,33236.0
2023-12-12 14:30:00,135.35,135.35,135.21,135.21,15786.0,133.2018,133.2018,133.0641,133.0641,15786.0
2023-12-12 14:40:00,135.23,135.32,135.19,135.24,19184.0,133.0838,133.1723,133.0444,133.0936,19184.0
2023-12-12 14:50:00,135.25,135.33,135.22,135.25,15023.0,133.1034,133.1822,133.0739,133.1034,15023.0
2023-12-12 15:00:00,135.25,135.35,135.22,135.34,16631.0,133.1034,133.2018,133.0739,133.192,16631.0
2023-12-12 15:10:00,135.34,135.41,135.26,135.28,26044.0,133.192,133.2609,133.1133,133.133,26044.0
2023-12-12 15:20:00,135.28,135.44,135.28,135.41,27737.0,133.133,133.2904,133.133,133.2609,27737.0
2023-12-12 15:30:00,135.42,135.53,135.39,135.44,44922.0,133.2707,133.379,133.2412,133.2904,44922.0
2023-12-12 15:40:00,135.43,135.45,135.21,135.26,46961.0,133.2806,133.3003,133.0641,133.1133,46961.0
2023-12-12 15:50:00,135.25,135.53,135.18,135.44,210546.0,133.1034,133.379,133.0345,133.2904,210546.0
2023-12-13 09:30:00,135.87,136.42,135.61,136.01,22544.0,133.7136,134.2549,133.4577,133.8514,22544.0
2023-12-13 09:40:00,135.9,136.01,135.69,135.94,18515.0,133.7431,133.8514,133.5365,133.7825,18515.0
2023-12-13 09:50:00,135.94,136.06,135.77,136.06,8297.0,133.7825,133.9006,133.6152,133.9006,8297.0
2023-12-13 10:00:00,136.0,136.05,135.71,135.79,37235.0,133.8415,133.8907,133.5561,133.6349,37235.0
2023-12-13 10:10:00,135.78,135.81,135.62,135.69,17306.0,133.625,133.6545,133.4676,133.5365,17306.0
2023-12-13 10:20:00,135.68,136.05,135.64,136.04,18776.0,133.5266,133.8907,133.4872,133.8809,18776.0
2023-12-13 10:30:00,136.04,136.05,135.86,135.9,25444.0,133.8809,133.8907,133.7038,133.7431,25444.0
2023-12-13 10:40:00,135.92,135.99,135.85,135.98,30226.0,133.7628,133.8317,133.6939,133.8219,30226.0
2023-12-13 10:50:00,135.98,136.0,135.78,135.93,31523.0,133.8219,133.8415,133.625,133.7726,31523.0
2023-12-13 11:00:00,135.91,136.15,135.9,136.11,39728.0,133.753,133.9892,133.7431,133.9498,39728.0
2023-12-13 11:10:00,136.11,136.11,135.94,136.0,18500.0,133.9498,133.9498,133.7825,133.8415,18500.0
2023-12-13 11:20:00,136.0,136.13,135.98,136.02,19088.0,133.8415,133.9695,133.8219,133.8612,19088.0
2023-12-13 11:30:00,136.0,136.01,135.79,135.84,19778.0,133.8415,133.8514,133.6349,133.6841,19778.0
2023-12-13 11:40:00,135.84,135.87,135.63,135.64,18779.0,133.6841,133.7136,133.4774,133.4872,18779.0
2023-12-13 11:50:00,135.64,135.7,135.63,135.66,14146.0,133.4872,133.5463,133.4774,133.5069,14146.0
2023-12-13 12:00:00,135.75,135.78,135.67,135.75,10745.0,133.5955,133.625,133.5168,133.5955,10745.0
2023-12-13 12:10:00,135.77,135.77,135.55,135.55,21267.0,133.6152,133.6152,133.3987,133.3987,21267.0
2023-12-13 12:20:00,135.57,135.58,135.51,135.53,10638.0,133.4184,133.4282,133.3593,133.379,10638.0
2023-12-13 12:30:00,135.53,135.62,135.52,135.58,14276.0,133.379,133.4676,133.3692,133.4282,14276.0
2023-12-13 12:40:00,135.58,135.58,135.22,135.37,27239.0,133.4282,133.4282,133.0739,133.2215,27239.0
2023-12-13 12:50:00,135.38,135.48,135.35,135.42,20651.0,133.2314,133.3298,133.2018,133.2707,20651.0
2023-12-13 13:00:00,135.45,135.45,135.29,135.31,10425.0,133.3003,133.3003,133.1428,133.1625,10425.0
2023-12-13 13:10:00,135.31,135.46,135.3,135.43,18473.0,133.1625,133.3101,133.1526,133.2806,18473.0
2023-12-13 13:20:00,135.41,135.41,135.18,135.28,22978.0,133.2609,133.2609,133.0345,133.133,22978.0
2023-12-13 13:30:00,135.28,135.31,135.22,135.28,49825.0,133.133,133.1625,133.0739,133.133,49825.0
2023-12-13 13:40:00,135.32,135.46,135.27,135.38,21574.0,133.1723,133.3101,133.1231,133.2314,21574.0
2023-12-13 13:50:00,135.35,135.38,135.2,135.34,19709.0,133.2018,133.2314,133.0542,133.192,19709.0
2023-12-13 14:00:00,135.34,135.78,135.34,135.59,114170.0,133.192,133.625,133.192,133.438,114170.0
2023-12-13 14:10:00,135.59,135.65,135.47,135.54,82309.0,133.438,133.4971,133.3199,133.3888,82309.0
2023-12-13 14:20:00,135.54,135.69,135.52,135.62,35283.0,133.3888,133.5365,133.3692,133.4676,35283.0
2023-12-13 14:30:00,135.66,135.96,135.58,135.79,48231.0,133.5069,133.8022,133.4282,133.6349,48231.0
2023-12-13 14:40:00,135.81,136.27,135.77,136.02,62800.0,133.6545,134.1072,133.6152,133.8612,62800.0
2023-12-13 14:50:00,136.01,136.15,135.89,135.95,56413.0,133.8514,133.9892,133.7333,133.7923,56413.0
2023-12-13 15:00:00,135.96,136.63,135.96,136.56,98956.0,133.8022,134.4615,133.8022,134.3926,98956.0
2023-12-13 15:10:00,136.57,136.7,136.28,136.6,53150.0,134.4025,134.5304,134.1171,134.432,53150.0
2023-12-13 15:20:00,136.61,137.03,136.57,137.03,59715.0,134.4419,134.8552,134.4025,134.8552,59715.0
2023-12-13 15:30:00,137.04,137.45,136.98,137.44,89850.0,134.865,135.2685,134.806,135.2587,89850.0
2023-12-13 15:40:00,137.45,137.58,137.32,137.45,75847.0,135.2685,135.3965,135.1406,135.2685,75847.0
2023-12-13 15:50:00,137.45,137.84,137.28,137.76,308878.0,135.2685,135.6523,135.1012,135.5736,308878.0
2023-12-14 09:30:00,135.9,137.64,135.7,137.56,115446.0,133.7431,135.4555,133.5463,135.3768,115446.0
2023-12-14 09:40:00,137.51,137.56,135.98,136.15,29386.0,135.3276,135.3768,133.8219,133.9892,29386.0
2023-12-14 09:50:00,136.15,136.17,135.39,135.84,53775.0,133.9892,134.0088,133.2412,133.6841,53775.0
2023-12-14 10:00:00,135.89,135.91,135.13,135.14,55169.0,133.7333,133.753,132.9853,132.9952,55169.0
2023-12-14 10:10:00,135.19,135.27,134.69,134.9,57764.0,133.0444,133.1231,132.5523,132.759,57764.0
2023-12-14 10:20:00,134.96,134.96,134.52,134.74,61355.0,132.818,132.818,132.385,132.6015,61355.0
2023-12-14 10:30:00,134.73,134.85,134.55,134.65,34896.0,132.5917,132.7098,132.4145,132.513,34896.0
2023-12-14 10:40:00,134.68,135.21,134.68,135.19,31218.0,132.5425,133.0641,132.5425,133.0444,31218.0
2023-12-14 10:50:00,135.23,135.37,135.03,135.13,22864.0,133.0838,133.2215,132.8869,132.9853,22864.0
2023-12-14 11:00:00,135.12,135.26,134.89,134.94,17253.0,132.9755,133.1133,132.7491,132.7984,17253.0
2023-12-14 11:10:00,134.98,135.13,134.63,134.66,43301.0,132.8377,132.9853,132.4933,132.5228,43301.0
2023-12-14 11:20:00,134.65,134.83,134.57,134.81,22978.0,132.513,132.6901,132.4342,132.6704,22978.0
2023-12-14 11:30:00,134.82,134.85,134.63,134.73,16023.0,132.6803,132.7098,132.4933,132.5917,16023.0
2023-12-14 11:40:00,134.7,134.9,134.68,134.74,18588.0,132.5622,132.759,132.5425,132.6015,18588.0
2023-12-14 11:50:00,134.73,134.8,134.68,134.74,10733.0,132.5917,132.6606,132.5425,132.6015,10733.0
2023-12-14 12:00:00,134.74,134.97,134.74,134.94,20304.0,132.6015,132.8279,132.6015,132.7984,20304.0
2023-12-14 12:10:00,134.97,135.12,134.89,134.89,20023.0,132.8279,132.9755,132.7491,132.7491,20023.0
2023-12-14 12:20:00,134.9,134.91,134.6,134.74,14839.0,132.759,132.7688,132.4638,132.6015,14839.0
2023-12-14 12:30:00,134.78,134.82,134.65,134.66,15519.0,132.6409,132.6803,132.513,132.5228,15519.0
2023-12-14 12:40:00,134.66,134.85,134.56,134.84,18943.0,132.5228,132.7098,132.4244,132.6999,18943.0
2023-12-14 12:50:00,134.84,134.94,134.72,134.75,16665.0,132.6999,132.7984,132.5818,132.6114,16665.0
2023-12-14 13:00:00,134.75,134.75,134.43,134.51,17568.0,132.6114,132.6114,132.2965,132.3752,17568.0
2023-12-14 13:10:00,134.55,134.9,134.45,134.81,20486.0,132.4145,132.759,132.3161,132.6704,20486.0
2023-12-14 13:20:00,134.82,134.86,134.71,134.71,18410.0,132.6803,132.7196,132.572,132.572,18410.0
2023-12-14 13:30:00,134.73,134.75,134.41,134.61,21657.0,132.5917,132.6114,132.2768,132.4736,21657.0
2023-12-14 13:40:00,134.61,134.63,134.3,134.32,16983.0,132.4736,132.4933,132.1685,132.1882,16983.0
2023-12-14 13:50:00,134.3,134.5,134.1,134.46,19812.0,132.1685,132.3653,131.9717,132.326,19812.0
2023-12-14 14:00:00,134.47,134.59,134.41,134.59,22402.0,132.3358,132.4539,132.2768,132.4539,22402.0
2023-12-14 14:10:00,134.62,134.67,134.41,134.48,26949.0,132.4834,132.5326,132.2768,132.3457,26949.0
2023-12-14 14:20:00,134.47,134.61,134.41,134.56,23063.0,132.3358,132.4736,132.2768,132.4244,23063.0
2023-12-14 14:30:00,134.55,134.62,134.47,134.49,39312.0,132.4145,132.4834,132.3358,132.3555,39312.0
2023-12-14 14:40:00,134.49,134.74,134.44,134.74,39399.0,132.3555,132.6015,132.3063,132.6015,39399.0
2023-12-14 14:50:00,134.74,134.81,134.66,134.73,36261.0,132.6015,132.6704,132.5228,132.5917,36261.0
2023-12-14 15:00:00,134.72,134.75,134.55,134.66,35532.0,132.5818,132.6114,132.4145,132.5228,35532.0
2023-12-14 15:10:00,134.66,134.87,134.65,134.77,31328.0,132.5228,132.7295,132.513,132.6311,31328.0
2023-12-14 15:20:00,134.8,134.83,134.61,134.63,34361.0,132.6606,132.6901,132.4736,132.4933,34361.0
2023-12-14 15:30:00,134.63,134.68,134.38,134.44,46697.0,132.4933,132.5425,132.2472,132.3063,46697.0
2023-12-14 15:40:00,134.44,134.49,134.24,134.3,64270.0,132.3063,132.3555,132.1095,132.1685,64270.0
2023-12-14 15:50:00,134.31,134.66,134.3,134.6,286341.0,132.1784,132.5228,132.1685,132.4638,286341.0
2023-12-15 09:30:00,134.62,134.99,133.39,133.43,588777.0,132.4834,132.8476,131.273,131.3123,588777.0
2023-12-15 09:40:00,133.3,134.35,133.03,134.11,27327.0,131.1844,132.2177,130.9187,131.9815,27327.0
2023-12-15 09:50:00,134.03,134.49,134.02,134.14,15551.0,131.9028,132.3555,131.893,132.0111,15551.0
2023-12-15 10:00:00,134.17,134.21,133.72,133.72,24844.0,132.0406,132.0799,131.5977,131.5977,24844.0
2023-12-15 10:10:00,133.75,134.01,133.64,133.96,16402.0,131.6272,131.8831,131.519,131.8339,16402.0
2023-12-15 10:20:00,133.94,134.26,133.85,134.26,19332.0,131.8142,132.1291,131.7257,132.1291,19332.0
2023-12-15 10:30:00,134.25,134.44,134.25,134.3,11593.0,132.1193,132.3063,132.1193,132.1685,11593.0
2023-12-15 10:40:00,134.31,134.32,134.09,134.12,15745.0,132.1784,132.1882,131.9618,131.9914,15745.0
2023-12-15 10:50:00,134.14,134.28,134.01,134.06,40626.0,132.0111,132.1488,131.8831,131.9323,40626.0
2023-12-15 11:00:00,134.06,134.25,134.03,134.2,15597.0,131.9323,132.1193,131.9028,132.0701,15597.0
2023-12-15 11:10:00,134.19,134.28,134.09,134.16,22416.0,132.0603,132.1488,131.9618,132.0307,22416.0
2023-12-15 11:20:00,134.14,134.16,133.94,134.02,19120.0,132.0111,132.0307,131.8142,131.893,19120.0
2023-12-15 11:30:00,134.07,134.26,134.07,134.22,13461.0,131.9422,132.1291,131.9422,132.0898,13461.0
2023-12-15 11:40:00,134.21,134.21,134.08,134.1,10161.0,132.0799,132.0799,131.952,131.9717,10161.0
2023-12-15 11:50:00,134.07,134.11,134.05,134.06,10789.0,131.9422,131.9815,131.9225,131.9323,10789.0
2023-12-15 12:00:00,134.09,134.21,134.05,134.21,11080.0,131.9618,132.0799,131.9225,132.0799,11080.0
2023-12-15 12:10:00,134.25,134.28,134.16,134.19,14282.0,132.1193,132.1488,132.0307,132.0603,14282.0
2023-12-15 12:20:00,134.21,134.33,134.19,134.33,9730.0,132.0799,132.198,132.0603,132.198,9730.0
2023-12-15 12:30:00,134.32,134.43,134.3,134.35,11849.0,132.1882,132.2965,132.1685,132.2177,11849.0
2023-12-15 12:40:00,134.37,134.37,134.13,134.33,26260.0,132.2374,132.2374,132.0012,132.198,26260.0
2023-12-15 12:50:00,134.34,134.44,134.26,134.27,14583.0,132.2079,132.3063,132.1291,132.139,14583.0
2023-12-15 13:00:00,134.26,134.28,134.19,134.23,10175.0,132.1291,132.1488,132.0603,132.0996,10175.0
2023-12-15 13:10:00,134.23,134.28,134.23,134.23,13082.0,132.0996,132.1488,132.0996,132.0996,13082.0
2023-12-15 13:20:00,134.22,134.28,134.18,134.22,9347.0,132.0898,132.1488,132.0504,132.0898,9347.0
2023-12-15 13:30:00,134.25,134.27,133.94,133.97,18376.0,132.1193,132.139,131.8142,131.8438,18376.0
2023-12-15 13:40:00,133.95,133.95,133.67,133.91,12999.0,131.8241,131.8241,131.5485,131.7847,12999.0
2023-12-15 13:50:00,133.93,133.98,133.83,133.88,11297.0,131.8044,131.8536,131.706,131.7552,11297.0
2023-12-15 14:00:00,133.86,133.86,133.67,133.68,8728.0,131.7355,131.7355,131.5485,131.5584,8728.0
2023-12-15 14:10:00,133.69,133.84,133.68,133.84,8655.0,131.5682,131.7158,131.5584,131.7158,8655.0
2023-12-15 14:20:00,133.85,133.85,133.69,133.75,12998.0,131.7257,131.7257,131.5682,131.6272,12998.0
2023-12-15 14:30:00,133.79,133.95,133.79,133.93,10498.0,131.6666,131.8241,131.6666,131.8044,10498.0
2023-12-15 14:40:00,133.91,133.99,133.8,133.81,8724.0,131.7847,131.8634,131.6764,131.6863,8724.0
2023-12-15 14:50:00,133.81,133.87,133.78,133.86,11814.0,131.6863,131.7453,131.6568,131.7355,11814.0
2023-12-15 15:00:00,133.9,133.96,133.78,133.8,10044.0,131.7749,131.8339,131.6568,131.6764,10044.0
2023-12-15 15:10:00,133.78,133.97,133.72,133.95,13615.0,131.6568,131.8438,131.5977,131.8241,13615.0
2023-12-15 15:20:00,133.95,134.2,133.95,134.2,22565.0,131.8241,132.0701,131.8241,132.0701,22565.0
2023-12-15 15:30:00,134.2,134.27,133.8,133.83,24881.0,132.0701,132.139,131.6764,131.706,24881.0
2023-12-15 15:40:00,133.82,133.96,133.78,133.84,33890.0,131.6961,131.8339,131.6568,131.7158,33890.0
2023-12-15 15:50:00,133.86,134.22,133.76,133.92,229930.0,131.7355,132.0898,131.6371,131.7945,229930.0
2023-12-18 09:30:00,135.17,135.17,133.95,134.62,24807.0,133.0247,133.0247,131.8241,132.4834,24807.0
2023-12-18 09:40:00,134.63,134.7,134.0,134.0,12474.0,132.4933,132.5622,131.8733,131.8733,12474.0
2023-12-18 09:50:00,134.02,134.4,133.86,134.4,13888.0,131.893,132.2669,131.7355,132.2669,13888.0
2023-12-18 10:00:00,134.47,134.82,134.43,134.67,16160.0,132.3358,132.6803,132.2965,132.5326,16160.0
2023-12-18 10:10:00,134.68,134.79,134.37,134.41,35014.0,132.5425,132.6507,132.2374,132.2768,35014.0
2023-12-18 10:20:00,134.39,134.79,134.26,134.79,9064.0,132.2571,132.6507,132.1291,132.6507,9064.0
2023-12-18 10:30:00,134.78,135.14,134.74,135.08,13233.0,132.6409,132.9952,132.6015,132.9361,13233.0
2023-12-18 10:40:00,135.08,135.16,134.95,134.97,10848.0,132.9361,133.0149,132.8082,132.8279,10848.0
2023-12-18 10:50:00,134.93,134.93,134.71,134.88,7586.0,132.7885,132.7885,132.572,132.7393,7586.0
2023-12-18 11:00:00,134.89,134.98,134.76,134.77,12756.0,132.7491,132.8377,132.6212,132.6311,12756.0
2023-12-18 11:10:00,134.74,134.77,134.57,134.66,52781.0,132.6015,132.6311,132.4342,132.5228,52781.0
2023-12-18 11:20:00,134.66,134.74,134.47,134.5,50931.0,132.5228,132.6015,132.3358,132.3653,50931.0
2023-12-18 11:30:00,134.5,134.67,134.48,134.67,11597.0,132.3653,132.5326,132.3457,132.5326,11597.0
2023-12-18 11:40:00,134.68,134.77,134.65,134.68,12770.0,132.5425,132.6311,132.513,132.5425,12770.0
2023-12-18 11:50:00,134.69,134.77,134.5,134.62,8551.0,132.5523,132.6311,132.3653,132.4834,8551.0
2023-12-18 12:00:00,134.63,134.63,134.52,134.62,7259.0,132.4933,132.4933,132.385,132.4834,7259.0
2023-12-18 12:10:00,134.63,134.77,134.57,134.6,45845.0,132.4933,132.6311,132.4342,132.4638,45845.0
2023-12-18 12:20:00,134.59,134.59,134.47,134.58,13649.0,132.4539,132.4539,132.3358,132.4441,13649.0
2023-12-18 12:30:00,134.56,134.63,134.51,134.54,15552.0,132.4244,132.4933,132.3752,132.4047,15552.0
2023-12-18 12:40:00,134.57,134.6,134.34,134.41,13254.0,132.4342,132.4638,132.2079,132.2768,13254.0
2023-12-18 12:50:00,134.43,134.46,134.38,134.44,10291.0,132.2965,132.326,132.2472,132.3063,10291.0
2023-12-18 13:00:00,134.44,134.52,134.4,134.52,8780.0,132.3063,132.385,132.2669,132.385,8780.0
2023-12-18 13:10:00,134.56,134.63,134.48,134.55,34546.0,132.4244,132.4933,132.3457,132.4145,34546.0
2023-12-18 13:20:00,134.57,134.59,134.52,134.59,9241.0,132.4342,132.4539,132.385,132.4539,9241.0
2023-12-18 13:30:00,134.59,134.72,134.59,134.7,15914.0,132.4539,132.5818,132.4539,132.5622,15914.0
2023-12-18 13:40:00,134.71,134.79,134.65,134.72,8836.0,132.572,132.6507,132.513,132.5818,8836.0
2023-12-18 13:50:00,134.75,134.83,134.71,134.75,13876.0,132.6114,132.6901,132.572,132.6114,13876.0
2023-12-18 14:00:00,134.74,134.75,134.56,134.59,22380.0,132.6015,132.6114,132.4244,132.4539,22380.0
2023-12-18 14:10:00,134.56,134.71,134.53,134.59,14190.0,132.4244,132.572,132.3949,132.4539,14190.0
2023-12-18 14:20:00,134.57,134.6,134.28,134.36,14781.0,132.4342,132.4638,132.1488,132.2276,14781.0
2023-12-18 14:30:00,134.4,134.44,134.31,134.42,6229.0,132.2669,132.3063,132.1784,132.2866,6229.0
2023-12-18 14:40:00,134.43,134.55,134.43,134.48,10076.0,132.2965,132.4145,132.2965,132.3457,10076.0
2023-12-18 14:50:00,134.48,134.59,134.46,134.49,15890.0,132.3457,132.4539,132.326,132.3555,15890.0
2023-12-18 15:00:00,134.49,134.53,134.46,134.49,6685.0,132.3555,132.3949,132.326,132.3555,6685.0
2023-12-18 15:10:00,134.5,134.64,134.48,134.63,14400.0,132.3653,132.5031,132.3457,132.4933,14400.0
2023-12-18 15:20:00,134.63,134.91,134.62,134.9,15856.0,132.4933,132.7688,132.4834,132.759,15856.0
2023-12-18 15:30:00,134.91,134.97,134.83,134.93,18866.0,132.7688,132.8279,132.6901,132.7885,18866.0
2023-12-18 15:40:00,134.96,135.02,134.87,134.97,31041.0,132.818,132.8771,132.7295,132.8279,31041.0
2023-12-18 15:50:00,134.95,135.14,134.87,135.08,133293.0,132.8082,132.9952,132.7295,132.9361,133293.0
2023-12-19 09:30:00,135.63,136.1,135.56,135.6,24709.0,133.4774,133.9399,133.4085,133.4479,24709.0
2023-12-19 09:40:00,135.56,135.69,135.21,135.64,8118.0,133.4085,133.5365,133.0641,133.4872,8118.0
2023-12-19 09:50:00,135.64,135.75,135.4,135.63,19984.0,133.4872,133.5955,133.2511,133.4774,19984.0
2023-12-19 10:00:00,135.66,135.96,135.66,135.9,19296.0,133.5069,133.8022,133.5069,133.7431,19296.0
2023-12-19 10:10:00,135.91,136.0,135.74,135.92,15795.0,133.753,133.8415,133.5857,133.7628,15795.0
2023-12-19 10:20:00,135.94,135.98,135.67,135.78,23490.0,133.7825,133.8219,133.5168,133.625,23490.0
2023-12-19 10:30:00,135.77,135.91,135.72,135.89,13233.0,133.6152,133.753,133.566,133.7333,13233.0
2023-12-19 10:40:00,135.94,136.01,135.65,135.74,19926.0,133.7825,133.8514,133.4971,133.5857,19926.0
2023-12-19 10:50:00,135.75,136.0,135.73,135.94,29084.0,133.5955,133.8415,133.5758,133.7825,29084.0
2023-12-19 11:00:00,135.95,136.03,135.87,136.0,14802.0,133.7923,133.8711,133.7136,133.8415,14802.0
2023-12-19 11:10:00,136.0,136.03,135.76,135.76,13737.0,133.8415,133.8711,133.6053,133.6053,13737.0
2023-12-19 11:20:00,135.76,135.77,135.51,135.6,6884.0,133.6053,133.6152,133.3593,133.4479,6884.0
2023-12-19 11:30:00,135.62,135.72,135.57,135.68,9845.0,133.4676,133.566,133.4184,133.5266,9845.0
2023-12-19 11:40:00,135.69,135.75,135.58,135.61,7415.0,133.5365,133.5955,133.4282,133.4577,7415.0
2023-12-19 11:50:00,135.6,135.61,135.45,135.49,7932.0,133.4479,133.4577,133.3003,133.3396,7932.0
2023-12-19 12:00:00,135.5,135.81,135.5,135.79,5325.0,133.3495,133.6545,133.3495,133.6349,5325.0
2023-12-19 12:10:00,135.82,135.82,135.61,135.65,7783.0,133.6644,133.6644,133.4577,133.4971,7783.0
2023-12-19 12:20:00,135.64,135.73,135.6,135.72,3921.0,133.4872,133.5758,133.4479,133.566,3921.0
2023-12-19 12:30:00,135.77,135.85,135.75,135.76,6618.0,133.6152,133.6939,133.5955,133.6053,6618.0
2023-12-19 12:40:00,135.79,135.88,135.77,135.87,6461.0,133.6349,133.7234,133.6152,133.7136,6461.0
2023-12-19 12:50:00,135.9,135.96,135.67,135.68,9633.0,133.7431,133.8022,133.5168,133.5266,9633.0
2023-12-19 13:00:00,135.65,135.72,135.48,135.48,9524.0,133.4971,133.566,133.3298,133.3298,9524.0
2023-12-19 13:10:00,135.47,135.6,135.47,135.5,7638.0,133.3199,133.4479,133.3199,133.3495,7638.0
2023-12-19 13:20:00,135.53,135.75,135.53,135.66,6025.0,133.379,133.5955,133.379,133.5069,6025.0
2023-12-19 13:30:00,135.65,135.71,135.57,135.69,10074.0,133.4971,133.5561,133.4184,133.5365,10074.0
2023-12-19 13:40:00,135.72,135.86,135.71,135.81,7648.0,133.566,133.7038,133.5561,133.6545,7648.0
2023-12-19 13:50:00,135.83,135.91,135.8,135.87,8450.0,133.6742,133.753,133.6447,133.7136,8450.0
2023-12-19 14:00:00,135.9,135.94,135.87,135.92,8232.0,133.7431,133.7825,133.7136,133.7628,8232.0
2023-12-19 14:10:00,135.9,136.0,135.71,135.78,15189.0,133.7431,133.8415,133.5561,133.625,15189.0
2023-12-19 14:20:00,135.78,135.89,135.78,135.89,9873.0,133.625,133.7333,133.625,133.7333,9873.0
2023-12-19 14:30:00,135.89,135.92,135.74,135.74,11911.0,133.7333,133.7628,133.5857,133.5857,11911.0
2023-12-19 14:40:00,135.75,135.76,135.68,135.75,6636.0,133.5955,133.6053,133.5266,133.5955,6636.0
2023-12-19 14:50:00,135.73,135.73,135.51,135.61,27085.0,133.5758,133.5758,133.3593,133.4577,27085.0
2023-12-19 15:00:00,135.63,135.74,135.6,135.72,9791.0,133.4774,133.5857,133.4479,133.566,9791.0
2023-12-19 15:10:00,135.72,135.93,135.72,135.9,12520.0,133.566,133.7726,133.566,133.7431,12520.0
2023-12-19 15:20:00,135.92,135.96,135.72,135.87,13482.0,133.7628,133.8022,133.566,133.7136,13482.0
2023-12-19 15:30:00,135.88,135.88,135.71,135.76,15151.0,133.7234,133.7234,133.5561,133.6053,15151.0
2023-12-19 15:40:00,135.78,135.88,135.74,135.75,19206.0,133.625,133.7234,133.5857,133.5955,19206.0
2023-12-19 15:50:00,135.78,135.92,135.71,135.85,96938.0,133.625,133.7628,133.5561,133.6939,96938.0
2023-12-20 09:30:00,135.78,136.29,135.37,136.29,70868.0,133.625,134.1269,133.2215,134.1269,70868.0
2023-12-20 09:40:00,136.3,136.7,135.94,136.7,80303.0,134.1368,134.5304,133.7825,134.5304,80303.0
2023-12-20 09:50:00,136.68,136.72,136.2,136.43,32960.0,134.5107,134.5501,134.0384,134.2647,32960.0
2023-12-20 10:00:00,136.48,136.64,136.12,136.24,41483.0,134.3139,134.4714,133.9596,134.0777,41483.0
2023-12-20 10:10:00,136.24,136.61,136.23,136.5,54728.0,134.0777,134.4419,134.0679,134.3336,54728.0
2023-12-20 10:20:00,136.56,136.59,136.28,136.3,22818.0,134.3926,134.4222,134.1171,134.1368,22818.0
2023-12-20 10:30:00,136.34,136.51,136.27,136.27,19457.0,134.1761,134.3434,134.1072,134.1072,19457.0
2023-12-20 10:40:00,136.29,136.32,136.2,136.28,18284.0,134.1269,134.1565,134.0384,134.1171,18284.0
2023-12-20 10:50:00,136.28,136.29,136.0,136.17,12813.0,134.1171,134.1269,133.8415,134.0088,12813.0
2023-12-20 11:00:00,136.15,136.27,136.13,136.25,19280.0,133.9892,134.1072,133.9695,134.0876,19280.0
2023-12-20 11:10:00,136.25,136.34,136.12,136.22,17050.0,134.0876,134.1761,133.9596,134.058,17050.0
2023-12-20 11:20:00,136.25,136.31,136.12,136.13,10560.0,134.0876,134.1466,133.9596,133.9695,10560.0
2023-12-20 11:30:00,136.17,136.19,136.1,136.1,8809.0,134.0088,134.0285,133.9399,133.9399,8809.0
2023-12-20 11:40:00,136.1,136.2,136.02,136.19,7649.0,133.9399,134.0384,133.8612,134.0285,7649.0
2023-12-20 11:50:00,136.18,136.29,136.15,136.24,13793.0,134.0187,134.1269,133.9892,134.0777,13793.0
2023-12-20 12:00:00,136.25,136.32,136.22,136.27,14929.0,134.0876,134.1565,134.058,134.1072,14929.0
2023-12-20 12:10:00,136.25,136.39,136.25,136.39,16046.0,134.0876,134.2253,134.0876,134.2253,16046.0
2023-12-20 12:20:00,136.39,136.44,136.29,136.34,10926.0,134.2253,134.2745,134.1269,134.1761,10926.0
2023-12-20 12:30:00,136.36,136.41,136.19,136.31,84348.0,134.1958,134.245,134.0285,134.1466,84348.0
2023-12-20 12:40:00,136.34,136.51,136.32,136.5,34539.0,134.1761,134.3434,134.1565,134.3336,34539.0
2023-12-20 12:50:00,136.5,136.54,136.47,136.49,16751.0,134.3336,134.373,134.3041,134.3238,16751.0
2023-12-20 13:00:00,136.49,136.54,136.39,136.43,14454.0,134.3238,134.373,134.2253,134.2647,14454.0
2023-12-20 13:10:00,136.43,136.47,136.34,136.41,6226.0,134.2647,134.3041,134.1761,134.245,6226.0
2023-12-20 13:20:00,136.47,136.47,136.41,136.43,9854.0,134.3041,134.3041,134.245,134.2647,9854.0
2023-12-20 13:30:00,136.44,136.5,136.26,136.31,8815.0,134.2745,134.3336,134.0974,134.1466,8815.0
2023-12-20 13:40:00,136.34,136.34,136.09,136.16,10622.0,134.1761,134.1761,133.9301,133.999,10622.0
2023-12-20 13:50:00,136.16,136.21,136.13,136.19,10595.0,133.999,134.0482,133.9695,134.0285,10595.0
2023-12-20 14:00:00,136.2,136.35,136.14,136.33,14234.0,134.0384,134.186,133.9793,134.1663,14234.0
2023-12-20 14:10:00,136.33,136.37,136.3,136.34,13384.0,134.1663,134.2057,134.1368,134.1761,13384.0
2023-12-20 14:20:00,136.32,136.39,136.3,136.39,10591.0,134.1565,134.2253,134.1368,134.2253,10591.0
2023-12-20 14:30:00,136.39,136.39,136.09,136.1,16842.0,134.2253,134.2253,133.9301,133.9399,16842.0
2023-12-20 14:40:00,136.09,136.28,136.02,136.03,18365.0,133.9301,134.1171,133.8612,133.8711,18365.0
2023-12-20 14:50:00,136.04,136.04,135.29,135.38,18366.0,133.8809,133.8809,133.1428,133.2314,18366.0
2023-12-20 15:00:00,135.35,135.44,135.11,135.2,19677.0,133.2018,133.2904,132.9657,133.0542,19677.0
2023-12-20 15:10:00,135.23,135.54,135.1,135.5,27145.0,133.0838,133.3888,132.9558,133.3495,27145.0
2023-12-20 15:20:00,135.51,135.53,135.03,135.11,27468.0,133.3593,133.379,132.8869,132.9657,27468.0
2023-12-20 15:30:00,135.1,135.2,134.94,134.96,28607.0,132.9558,133.0542,132.7984,132.818,28607.0
2023-12-20 15:40:00,134.98,135.22,134.98,135.21,42586.0,132.8377,133.0739,132.8377,133.0641,42586.0
2023-12-20 15:50:00,135.26,135.32,134.6,134.61,167884.0,133.1133,133.1723,132.4638,132.4736,167884.0
2023-12-21 09:30:00,135.39,135.97,135.04,135.79,79633.0,133.2412,133.812,132.8968,133.6349,79633.0
2023-12-21 09:40:00,135.91,136.03,135.73,135.81,8469.0,133.753,133.8711,133.5758,133.6545,8469.0
2023-12-21 09:50:00,135.81,136.05,135.8,135.93,14904.0,133.6545,133.8907,133.6447,133.7726,14904.0
2023-12-21 10:00:00,135.97,136.13,135.55,135.55,8583.0,133.812,133.9695,133.3987,133.3987,8583.0
2023-12-21 10:10:00,135.49,135.83,135.49,135.76,6566.0,133.3396,133.6742,133.3396,133.6053,6566.0
2023-12-21 10:20:00,135.8,136.16,135.76,135.81,10341.0,133.6447,133.999,133.6053,133.6545,10341.0
2023-12-21 10:30:00,135.81,135.93,135.66,135.8,5289.0,133.6545,133.7726,133.5069,133.6447,5289.0
2023-12-21 10:40:00,135.8,135.9,135.62,135.62,4747.0,133.6447,133.7431,133.4676,133.4676,4747.0
2023-12-21 10:50:00,135.59,135.62,135.41,135.5,9838.0,133.438,133.4676,133.2609,133.3495,9838.0
2023-12-21 11:00:00,135.51,135.57,135.35,135.37,31110.0,133.3593,133.4184,133.2018,133.2215,31110.0
2023-12-21 11:10:00,135.39,135.47,135.25,135.44,16458.0,133.2412,133.3199,133.1034,133.2904,16458.0
2023-12-21 11:20:00,135.46,135.62,135.33,135.49,39375.0,133.3101,133.4676,133.1822,133.3396,39375.0
2023-12-21 11:30:00,135.52,135.54,135.33,135.41,13836.0,133.3692,133.3888,133.1822,133.2609,13836.0
2023-12-21 11:40:00,135.39,135.47,135.38,135.41,6414.0,133.2412,133.3199,133.2314,133.2609,6414.0
2023-12-21 11:50:00,135.42,135.43,135.27,135.27,4138.0,133.2707,133.2806,133.1231,133.1231,4138.0
2023-12-21 12:00:00,135.25,135.32,135.11,135.15,11321.0,133.1034,133.1723,132.9657,133.005,11321.0
2023-12-21 12:10:00,135.16,135.26,135.15,135.22,4169.0,133.0149,133.1133,133.005,133.0739,4169.0
2023-12-21 12:20:00,135.22,135.35,135.09,135.15,117693.0,133.0739,133.2018,132.946,133.005,117693.0
2023-12-21 12:30:00,135.13,135.49,135.11,135.49,10030.0,132.9853,133.3396,132.9657,133.3396,10030.0
2023-12-21 12:40:00,135.51,135.6,135.49,135.56,13794.0,133.3593,133.4479,133.3396,133.4085,13794.0
2023-12-21 12:50:00,135.55,135.58,135.41,135.44,5860.0,133.3987,133.4282,133.2609,133.2904,5860.0
2023-12-21 13:00:00,135.47,135.6,135.47,135.56,6874.0,133.3199,133.4479,133.3199,133.4085,6874.0
2023-12-21 13:10:00,135.54,135.6,135.3,135.32,5330.0,133.3888,133.4479,133.1526,133.1723,5330.0
2023-12-21 13:20:00,135.3,135.61,135.3,135.47,10744.0,133.1526,133.4577,133.1526,133.3199,10744.0
2023-12-21 13:30:00,135.51,135.57,135.44,135.5,8331.0,133.3593,133.4184,133.2904,133.3495,8331.0
2023-12-21 13:40:00,135.48,135.65,135.48,135.63,14074.0,133.3298,133.4971,133.3298,133.4774,14074.0
2023-12-21 13:50:00,135.61,135.85,135.6,135.85,6286.0,133.4577,133.6939,133.4479,133.6939,6286.0
2023-12-21 14:00:00,135.88,135.91,135.82,135.9,7620.0,133.7234,133.753,133.6644,133.7431,7620.0
2023-12-21 14:10:00,135.91,136.16,135.91,136.16,8007.0,133.753,133.999,133.753,133.999,8007.0
2023-12-21 14:20:00,136.14,136.16,135.95,135.98,6717.0,133.9793,133.999,133.7923,133.8219,6717.0
2023-12-21 14:30:00,135.97,136.22,135.97,136.22,8139.0,133.812,134.058,133.812,134.058,8139.0
2023-12-21 14:40:00,136.21,136.26,136.16,136.17,13856.0,134.0482,134.0974,133.999,134.0088,13856.0
2023-12-21 14:50:00,136.18,136.23,136.07,136.19,8794.0,134.0187,134.0679,133.9104,134.0285,8794.0
2023-12-21 15:00:00,136.2,136.26,136.1,136.12,22420.0,134.0384,134.0974,133.9399,133.9596,22420.0
2023-12-21 15:10:00,136.12,136.25,136.06,136.15,18623.0,133.9596,134.0876,133.9006,133.9892,18623.0
2023-12-21 15:20:00,136.15,136.3,136.08,136.29,84576.0,133.9892,134.1368,133.9203,134.1269,84576.0
2023-12-21 15:30:00,136.32,136.4,136.18,136.28,23550.0,134.1565,134.2352,134.0187,134.1171,23550.0
2023-12-21 15:40:00,136.26,136.32,135.96,136.02,33917.0,134.0974,134.1565,133.8022,133.8612,33917.0
2023-12-21 15:50:00,136.04,136.06,135.79,135.89,141862.0,133.8809,133.9006,133.6349,133.7333,141862.0
2023-12-22 09:30:00,135.46,136.61,135.46,136.24,25606.0,133.3101,134.4419,133.3101,134.0777,25606.0
2023-12-22 09:40:00,136.17,136.54,136.05,136.51,21168.0,134.0088,134.373,133.8907,134.3434,21168.0
2023-12-22 09:50:00,136.52,136.53,136.35,136.42,11980.0,134.3533,134.3631,134.186,134.2549,11980.0
2023-12-22 10:00:00,136.45,136.45,135.92,136.08,10068.0,134.2844,134.2844,133.7628,133.9203,10068.0
2023-12-22 10:10:00,136.07,136.16,136.0,136.14,14005.0,133.9104,133.999,133.8415,133.9793,14005.0
2023-12-22 10:20:00,136.15,136.37,136.09,136.33,8020.0,133.9892,134.2057,133.9301,134.1663,8020.0
2023-12-22 10:30:00,136.39,136.55,136.22,136.33,52790.0,134.2253,134.3828,134.058,134.1663,52790.0
2023-12-22 10:40:00,136.41,136.5,136.41,136.47,11155.0,134.245,134.3336,134.245,134.3041,11155.0
2023-12-22 10:50:00,136.48,136.5,136.36,136.4,15749.0,134.3139,134.3336,134.1958,134.2352,15749.0
2023-12-22 11:00:00,136.4,136.44,136.23,136.32,6323.0,134.2352,134.2745,134.0679,134.1565,6323.0
2023-12-22 11:10:00,136.33,136.5,136.3,136.47,5808.0,134.1663,134.3336,134.1368,134.3041,5808.0
2023-12-22 11:20:00,136.5,136.54,136.35,136.36,7322.0,134.3336,134.373,134.186,134.1958,7322.0
2023-12-22 11:30:00,136.4,136.48,136.3,136.34,6470.0,134.2352,134.3139,134.1368,134.1761,6470.0
2023-12-22 11:40:00,136.32,136.33,136.19,136.23,9872.0,134.1565,134.1663,134.0285,134.0679,9872.0
2023-12-22 11:50:00,136.24,136.28,136.12,136.18,7314.0,134.0777,134.1171,133.9596,134.0187,7314.0
2023-12-22 12:00:00,136.18,136.21,135.98,136.08,7095.0,134.0187,134.0482,133.8219,133.9203,7095.0
2023-12-22 12:10:00,136.05,136.1,135.99,136.07,3654.0,133.8907,133.9399,133.8317,133.9104,3654.0
2023-12-22 12:20:00,136.09,136.23,136.04,136.18,8252.0,133.9301,134.0679,133.8809,134.0187,8252.0
2023-12-22 12:30:00,136.16,136.17,135.99,136.04,9210.0,133.999,134.0088,133.8317,133.8809,9210.0
2023-12-22 12:40:00,136.05,136.32,135.99,136.31,8846.0,133.8907,134.1565,133.8317,134.1466,8846.0
2023-12-22 12:50:00,136.28,136.45,136.28,136.45,4817.0,134.1171,134.2844,134.1171,134.2844,4817.0
2023-12-22 13:00:00,136.49,136.5,136.37,136.38,5212.0,134.3238,134.3336,134.2057,134.2155,5212.0
2023-12-22 13:10:00,136.43,136.51,136.43,136.49,6954.0,134.2647,134.3434,134.2647,134.3238,6954.0
2023-12-22 13:20:00,136.48,136.51,136.41,136.5,5225.0,134.3139,134.3434,134.245,134.3336,5225.0
2023-12-22 13:30:00,136.5,136.51,136.44,136.46,5376.0,134.3336,134.3434,134.2745,134.2942,5376.0
2023-12-22 13:40:00,136.47,136.57,136.43,136.55,15390.0,134.3041,134.4025,134.2647,134.3828,15390.0
2023-12-22 13:50:00,136.57,136.62,136.49,136.49,10423.0,134.4025,134.4517,134.3238,134.3238,10423.0
2023-12-22 14:00:00,136.48,136.54,136.26,136.3,12560.0,134.3139,134.373,134.0974,134.1368,12560.0
2023-12-22 14:10:00,136.32,136.44,136.23,136.27,13982.0,134.1565,134.2745,134.0679,134.1072,13982.0
2023-12-22 14:20:00,136.28,136.39,136.08,136.08,10056.0,134.1171,134.2253,133.9203,133.9203,10056.0
2023-12-22 14:30:00,135.99,136.46,135.98,136.43,7222.0,133.8317,134.2942,133.8219,134.2647,7222.0
2023-12-22 14:40:00,136.47,136.65,136.44,136.63,27239.0,134.3041,134.4812,134.2745,134.4615,27239.0
2023-12-22 14:50:00,136.63,136.63,136.48,136.55,25700.0,134.4615,134.4615,134.3139,134.3828,25700.0
2023-12-22 15:00:00,136.55,136.58,136.41,136.41,14522.0,134.3828,134.4123,134.245,134.245,14522.0
2023-12-22 15:10:00,136.4,136.47,136.35,136.46,19789.0,134.2352,134.3041,134.186,134.2942,19789.0
2023-12-22 15:20:00,136.45,136.53,136.33,136.48,28742.0,134.2844,134.3631,134.1663,134.3139,28742.0
2023-12-22 15:30:00,136.49,136.54,136.33,136.45,25666.0,134.3238,134.373,134.1663,134.2844,25666.0
2023-12-22 15:40:00,136.45,136.54,136.34,136.46,39137.0,134.2844,134.373,134.1761,134.2942,39137.0
2023-12-22 15:50:00,136.45,136.58,136.32,136.39,92587.0,134.2844,134.4123,134.1565,134.2253,92587.0
2023-12-26 09:30:00,136.35,136.82,136.01,136.74,307853.0,134.186,134.6485,133.8514,134.5698,307853.0
2023-12-26 09:40:00,136.74,136.8,136.54,136.69,37604.0,134.5698,134.6288,134.373,134.5206,37604.0
2023-12-26 09:50:00,136.7,136.87,136.59,136.68,77637.0,134.5304,134.6977,134.4222,134.5107,77637.0
2023-12-26 10:00:00,136.67,136.88,136.59,136.86,663854.0,134.5009,134.7076,134.4222,134.6879,663854.0
2023-12-26 10:10:00,136.88,137.49,136.87,137.08,40504.0,134.7076,135.3079,134.6977,134.9044,40504.0
2023-12-26 10:20:00,137.1,137.12,136.91,136.95,22041.0,134.9241,134.9438,134.7371,134.7765,22041.0
2023-12-26 10:30:00,136.91,137.14,136.88,137.08,47429.0,134.7371,134.9634,134.7076,134.9044,47429.0
2023-12-26 10:40:00,137.08,137.14,136.94,137.03,20270.0,134.9044,134.9634,134.7666,134.8552,20270.0
2023-12-26 10:50:00,137.03,137.15,136.93,136.96,23385.0,134.8552,134.9733,134.7568,134.7863,23385.0
2023-12-26 11:00:00,136.98,137.18,136.93,137.18,20641.0,134.806,135.0028,134.7568,135.0028,20641.0
2023-12-26 11:10:00,137.16,137.22,137.04,137.05,21128.0,134.9831,135.0422,134.865,134.8749,21128.0
2023-12-26 11:20:00,137.05,137.21,137.02,137.07,14079.0,134.8749,135.0323,134.8453,134.8946,14079.0
2023-12-26 11:30:00,137.07,137.07,136.93,136.97,11965.0,134.8946,134.8946,134.7568,134.7961,11965.0
2023-12-26 11:40:00,136.97,137.03,136.92,136.99,15576.0,134.7961,134.8552,134.7469,134.8158,15576.0
2023-12-26 11:50:00,136.99,137.04,136.8,136.81,35551.0,134.8158,134.865,134.6288,134.6387,35551.0
2023-12-26 12:00:00,136.83,136.84,136.68,136.72,13008.0,134.6584,134.6682,134.5107,134.5501,13008.0
2023-12-26 12:10:00,136.72,136.84,136.69,136.78,27639.0,134.5501,134.6682,134.5206,134.6092,27639.0
2023-12-26 12:20:00,136.76,136.83,136.74,136.8,16332.0,134.5895,134.6584,134.5698,134.6288,16332.0
2023-12-26 12:30:00,136.79,136.85,136.76,136.84,17673.0,134.619,134.678,134.5895,134.6682,17673.0
2023-12-26 12:40:00,136.81,136.96,136.8,136.93,52921.0,134.6387,134.7863,134.6288,134.7568,52921.0
2023-12-26 12:50:00,136.93,137.1,136.9,137.08,10143.0,134.7568,134.9241,134.7272,134.9044,10143.0
2023-12-26 13:00:00,137.12,137.14,136.98,137.02,28113.0,134.9438,134.9634,134.806,134.8453,28113.0
2023-12-26 13:10:00,137.02,137.1,137.01,137.05,15592.0,134.8453,134.9241,134.8355,134.8749,15592.0
2023-12-26 13:20:00,137.04,137.25,136.99,137.25,43084.0,134.865,135.0717,134.8158,135.0717,43084.0
2023-12-26 13:30:00,137.24,137.25,137.09,137.12,11896.0,135.0619,135.0717,134.9142,134.9438,11896.0
2023-12-26 13:40:00,137.13,137.24,137.12,137.21,11910.0,134.9536,135.0619,134.9438,135.0323,11910.0
2023-12-26 13:50:00,137.22,137.25,137.13,137.22,59771.0,135.0422,135.0717,134.9536,135.0422,59771.0
2023-12-26 14:00:00,137.22,137.42,137.17,137.37,47760.0,135.0422,135.239,134.993,135.1898,47760.0
2023-12-26 14:10:00,137.36,137.38,137.28,137.29,13537.0,135.1799,135.1996,135.1012,135.1111,13537.0
2023-12-26 14:20:00,137.31,137.32,137.2,137.22,22113.0,135.1307,135.1406,135.0225,135.0422,22113.0
2023-12-26 14:30:00,137.23,137.26,137.2,137.23,25929.0,135.052,135.0815,135.0225,135.052,25929.0
2023-12-26 14:40:00,137.24,137.28,137.19,137.23,14981.0,135.0619,135.1012,135.0126,135.052,14981.0
2023-12-26 14:50:00,137.22,137.27,137.19,137.25,19504.0,135.0422,135.0914,135.0126,135.0717,19504.0
2023-12-26 15:00:00,137.25,137.3,137.21,137.23,16576.0,135.0717,135.1209,135.0323,135.052,16576.0
2023-12-26 15:10:00,137.24,137.24,137.12,137.13,22303.0,135.0619,135.0619,134.9438,134.9536,22303.0
2023-12-26 15:20:00,137.13,137.34,137.11,137.31,26182.0,134.9536,135.1603,134.9339,135.1307,26182.0
2023-12-26 15:30:00,137.32,137.39,137.24,137.26,36124.0,135.1406,135.2095,135.0619,135.0815,36124.0
2023-12-26 15:40:00,137.27,137.31,137.15,137.15,63602.0,135.0914,135.1307,134.9733,134.9733,63602.0
2023-12-26 15:50:00,137.14,137.19,136.99,136.99,205790.0,134.9634,135.0126,134.8158,134.8158,205790.0
2023-12-27 09:30:00,137.02,137.55,137.02,137.49,16624.0,134.8453,135.3669,134.8453,135.3079,16624.0
2023-12-27 09:40:00,137.5,137.55,137.29,137.44,14915.0,135.3177,135.3669,135.1111,135.2587,14915.0
2023-12-27 09:50:00,137.44,137.53,137.3,137.43,10234.0,135.2587,135.3472,135.1209,135.2488,10234.0
2023-12-27 10:00:00,137.5,137.5,137.28,137.3,8119.0,135.3177,135.3177,135.1012,135.1209,8119.0
2023-12-27 10:10:00,137.33,137.39,137.06,137.17,9832.0,135.1504,135.2095,134.8847,134.993,9832.0
2023-12-27 10:20:00,137.11,137.28,137.04,137.28,6628.0,134.9339,135.1012,134.865,135.1012,6628.0
2023-12-27 10:30:00,137.24,137.24,137.04,137.16,7614.0,135.0619,135.0619,134.865,134.9831,7614.0
2023-12-27 10:40:00,137.13,137.13,136.93,136.96,6945.0,134.9536,134.9536,134.7568,134.7863,6945.0
2023-12-27 10:50:00,136.98,137.03,136.88,136.94,10876.0,134.806,134.8552,134.7076,134.7666,10876.0
2023-12-27 11:00:00,136.95,136.99,136.79,136.91,39530.0,134.7765,134.8158,134.619,134.7371,39530.0
2023-12-27 11:10:00,136.92,136.98,136.84,136.97,9300.0,134.7469,134.806,134.6682,134.7961,9300.0
2023-12-27 11:20:00,136.96,136.98,136.71,136.74,7640.0,134.7863,134.806,134.5403,134.5698,7640.0
2023-12-27 11:30:00,136.74,136.9,136.72,136.89,7226.0,134.5698,134.7272,134.5501,134.7174,7226.0
2023-12-27 11:40:00,136.92,136.98,136.86,136.94,11421.0,134.7469,134.806,134.6879,134.7666,11421.0
2023-12-27 11:50:00,136.98,136.98,136.82,136.83,5663.0,134.806,134.806,134.6485,134.6584,5663.0
2023-12-27 12:00:00,136.82,136.88,136.77,136.83,5400.0,134.6485,134.7076,134.5993,134.6584,5400.0
2023-12-27 12:10:00,136.83,136.92,136.83,136.85,7382.0,134.6584,134.7469,134.6584,134.678,7382.0
2023-12-27 12:20:00,136.89,136.99,136.84,136.97,5146.0,134.7174,134.8158,134.6682,134.7961,5146.0
2023-12-27 12:30:00,136.97,137.02,136.91,136.95,8619.0,134.7961,134.8453,134.7371,134.7765,8619.0
2023-12-27 12:40:00,137.0,137.01,136.92,136.97,5621.0,134.8257,134.8355,134.7469,134.7961,5621.0
2023-12-27 12:50:00,136.99,137.07,136.96,136.99,7459.0,134.8158,134.8946,134.7863,134.8158,7459.0
2023-12-27 13:00:00,137.0,137.2,136.94,137.13,27841.0,134.8257,135.0225,134.7666,134.9536,27841.0
2023-12-27 13:10:00,137.12,137.27,137.08,137.14,24451.0,134.9438,135.0914,134.9044,134.9634,24451.0
2023-12-27 13:20:00,137.14,137.14,137.01,137.03,14902.0,134.9634,134.9634,134.8355,134.8552,14902.0
2023-12-27 13:30:00,137.04,137.1,136.97,137.09,17059.0,134.865,134.9241,134.7961,134.9142,17059.0
2023-12-27 13:40:00,137.12,137.12,137.03,137.05,22728.0,134.9438,134.9438,134.8552,134.8749,22728.0
2023-12-27 13:50:00,137.07,137.11,136.97,137.0,21724.0,134.8946,134.9339,134.7961,134.8257,21724.0
2023-12-27 14:00:00,136.99,136.99,136.72,136.82,16503.0,134.8158,134.8158,134.5501,134.6485,16503.0
2023-12-27 14:10:00,136.81,136.94,136.68,136.94,9573.0,134.6387,134.7666,134.5107,134.7666,9573.0
2023-12-27 14:20:00,136.95,137.07,136.93,137.03,29234.0,134.7765,134.8946,134.7568,134.8552,29234.0
2023-12-27 14:30:00,137.04,137.06,136.94,137.0,11843.0,134.865,134.8847,134.7666,134.8257,11843.0
2023-12-27 14:40:00,136.97,137.06,136.92,137.01,6802.0,134.7961,134.8847,134.7469,134.8355,6802.0
2023-12-27 14:50:00,137.0,137.04,136.9,137.01,11109.0,134.8257,134.865,134.7272,134.8355,11109.0
2023-12-27 15:00:00,137.02,137.05,136.94,137.03,14132.0,134.8453,134.8749,134.7666,134.8552,14132.0
2023-12-27 15:10:00,137.03,137.11,137.01,137.06,21245.0,134.8552,134.9339,134.8355,134.8847,21245.0
2023-12-27 15:20:00,137.06,137.12,137.01,137.1,46865.0,134.8847,134.9438,134.8355,134.9241,46865.0
2023-12-27 15:30:00,137.1,137.38,137.06,137.23,59706.0,134.9241,135.1996,134.8847,135.052,59706.0
2023-12-27 15:40:00,137.23,137.24,137.1,137.2,47954.0,135.052,135.0619,134.9241,135.0225,47954.0
2023-12-27 15:50:00,137.2,137.42,137.11,137.37,154280.0,135.0225,135.239,134.9339,135.1898,154280.0
2023-12-28 09:30:00,137.86,137.86,137.38,137.54,25502.0,135.672,135.672,135.1996,135.3571,25502.0
2023-12-28 09:40:00,137.54,137.57,137.32,137.55,12425.0,135.3571,135.3866,135.1406,135.3669,12425.0
2023-12-28 09:50:00,137.54,137.62,137.46,137.6,20904.0,135.3571,135.4358,135.2784,135.4161,20904.0
2023-12-28 10:00:00,137.61,137.77,137.46,137.46,18228.0,135.426,135.5834,135.2784,135.2784,18228.0
2023-12-28 10:10:00,137.47,137.8,137.44,137.78,15027.0,135.2882,135.613,135.2587,135.5933,15027.0
2023-12-28 10:20:00,137.78,137.8,137.6,137.66,7674.0,135.5933,135.613,135.4161,135.4752,7674.0
2023-12-28 10:30:00,137.67,137.72,137.61,137.7,9598.0,135.485,135.5342,135.426,135.5146,9598.0
2023-12-28 10:40:00,137.7,137.75,137.52,137.52,10824.0,135.5146,135.5638,135.3374,135.3374,10824.0
2023-12-28 10:50:00,137.48,137.61,137.3,137.32,7493.0,135.298,135.426,135.1209,135.1406,7493.0
2023-12-28 11:00:00,137.34,137.61,137.34,137.58,15428.0,135.1603,135.426,135.1603,135.3965,15428.0
2023-12-28 11:10:00,137.59,137.63,137.44,137.44,7306.0,135.4063,135.4457,135.2587,135.2587,7306.0
2023-12-28 11:20:00,137.49,137.54,137.44,137.52,8114.0,135.3079,135.3571,135.2587,135.3374,8114.0
2023-12-28 11:30:00,137.55,137.55,137.48,137.51,8396.0,135.3669,135.3669,135.298,135.3276,8396.0
2023-12-28 11:40:00,137.54,137.61,137.5,137.61,15110.0,135.3571,135.426,135.3177,135.426,15110.0
2023-12-28 11:50:00,137.61,137.61,137.38,137.45,15630.0,135.426,135.426,135.1996,135.2685,15630.0
2023-12-28 12:00:00,137.46,137.57,137.43,137.51,6447.0,135.2784,135.3866,135.2488,135.3276,6447.0
2023-12-28 12:10:00,137.54,137.61,137.51,137.55,10435.0,135.3571,135.426,135.3276,135.3669,10435.0
2023-12-28 12:20:00,137.56,137.6,137.52,137.57,4527.0,135.3768,135.4161,135.3374,135.3866,4527.0
2023-12-28 12:30:00,137.56,137.58,137.52,137.57,5414.0,135.3768,135.3965,135.3374,135.3866,5414.0
2023-12-28 12:40:00,137.59,137.68,137.57,137.6,9930.0,135.4063,135.4949,135.3866,135.4161,9930.0
2023-12-28 12:50:00,137.6,137.84,137.6,137.84,5625.0,135.4161,135.6523,135.4161,135.6523,5625.0
2023-12-28 13:00:00,137.86,137.9,137.74,137.88,15795.0,135.672,135.7114,135.5539,135.6917,15795.0
2023-12-28 13:10:00,137.89,137.89,137.72,137.82,19731.0,135.7015,135.7015,135.5342,135.6326,19731.0
2023-12-28 13:20:00,137.82,137.82,137.72,137.74,14174.0,135.6326,135.6326,135.5342,135.5539,14174.0
2023-12-28 13:30:00,137.75,137.93,137.74,137.88,20493.0,135.5638,135.7409,135.5539,135.6917,20493.0
2023-12-28 13:40:00,137.88,137.88,137.75,137.8,13534.0,135.6917,135.6917,135.5638,135.613,13534.0
2023-12-28 13:50:00,137.8,137.9,137.79,137.84,13220.0,135.613,135.7114,135.6031,135.6523,13220.0
2023-12-28 14:00:00,137.85,138.16,137.85,138.03,57307.0,135.6622,135.9673,135.6622,135.8393,57307.0
2023-12-28 14:10:00,138.03,138.16,137.99,138.12,35158.0,135.8393,135.9673,135.7999,135.9279,35158.0
2023-12-28 14:20:00,138.13,138.25,138.07,138.17,22045.0,135.9377,136.0558,135.8787,135.9771,22045.0
2023-12-28 14:30:00,138.15,138.3,138.15,138.29,19782.0,135.9574,136.105,135.9574,136.0952,19782.0
2023-12-28 14:40:00,138.3,138.43,138.29,138.43,12957.0,136.105,136.233,136.0952,136.233,12957.0
2023-12-28 14:50:00,138.43,138.45,138.28,138.38,11844.0,136.233,136.2526,136.0853,136.1838,11844.0
2023-12-28 15:00:00,138.41,138.45,138.22,138.4,20992.0,136.2133,136.2526,136.0263,136.2034,20992.0
2023-12-28 15:10:00,138.4,138.4,138.19,138.36,22293.0,136.2034,136.2034,135.9968,136.1641,22293.0
2023-12-28 15:20:00,138.38,138.49,138.33,138.46,22042.0,136.1838,136.292,136.1346,136.2625,22042.0
2023-12-28 15:30:00,138.43,138.5,138.37,138.38,18343.0,136.233,136.3019,136.1739,136.1838,18343.0
2023-12-28 15:40:00,138.39,138.42,138.21,138.26,35744.0,136.1936,136.2231,136.0165,136.0657,35744.0
2023-12-28 15:50:00,138.25,138.27,138.07,138.19,200726.0,136.0558,136.0755,135.8787,135.9968,200726.0
2023-12-29 09:30:00,138.0,139.15,138.0,139.07,32878.0,135.8098,136.9415,135.8098,136.8628,32878.0
2023-12-29 09:40:00,139.07,139.2,138.88,138.97,24756.0,136.8628,136.9907,136.6758,136.7644,24756.0
2023-12-29 09:50:00,138.94,139.22,138.91,139.01,16168.0,136.7349,137.0104,136.7053,136.8038,16168.0
2023-12-29 10:00:00,139.02,139.16,138.96,138.97,26240.0,136.8136,136.9514,136.7546,136.7644,26240.0
2023-12-29 10:10:00,138.93,138.98,138.83,138.93,14714.0,136.725,136.7742,136.6266,136.725,14714.0
2023-12-29 10:20:00,138.91,139.13,138.87,139.12,21593.0,136.7053,136.9219,136.666,136.912,21593.0
2023-12-29 10:30:00,139.11,139.12,138.97,139.02,21684.0,136.9022,136.912,136.7644,136.8136,21684.0
2023-12-29 10:40:00,139.02,139.02,138.61,138.75,12730.0,136.8136,136.8136,136.4101,136.5479,12730.0
2023-12-29 10:50:00,138.79,138.8,138.63,138.76,9912.0,136.5873,136.5971,136.4298,136.5577,9912.0
2023-12-29 11:00:00,138.77,138.83,138.72,138.78,7526.0,136.5676,136.6266,136.5184,136.5774,7526.0
2023-12-29 11:10:00,138.77,138.81,138.56,138.71,13531.0,136.5676,136.6069,136.3609,136.5085,13531.0
2023-12-29 11:20:00,138.7,138.75,138.59,138.62,18456.0,136.4987,136.5479,136.3904,136.42,18456.0
2023-12-29 11:30:00,138.6,138.66,138.43,138.48,8986.0,136.4003,136.4593,136.233,136.2822,8986.0
2023-12-29 11:40:00,138.48,138.51,138.36,138.45,10758.0,136.2822,136.3117,136.1641,136.2526,10758.0
2023-12-29 11:50:00,138.46,138.49,138.35,138.35,8911.0,136.2625,136.292,136.1542,136.1542,8911.0
2023-12-29 12:00:00,138.36,138.42,138.23,138.26,8897.0,136.1641,136.2231,136.0361,136.0657,8897.0
2023-12-29 12:10:00,138.24,138.25,138.07,138.15,14842.0,136.046,136.0558,135.8787,135.9574,14842.0
2023-12-29 12:20:00,138.16,138.2,138.02,138.08,17028.0,135.9673,136.0066,135.8295,135.8885,17028.0
2023-12-29 12:30:00,138.07,138.15,138.07,138.09,20039.0,135.8787,135.9574,135.8787,135.8984,20039.0
2023-12-29 12:40:00,138.09,138.22,138.06,138.12,19016.0,135.8984,136.0263,135.8688,135.9279,19016.0
2023-12-29 12:50:00,138.06,138.48,138.06,138.45,28482.0,135.8688,136.2822,135.8688,136.2526,28482.0
2023-12-29 13:00:00,138.48,138.69,138.46,138.62,10365.0,136.2822,136.4888,136.2625,136.42,10365.0
2023-12-29 13:10:00,138.65,138.66,138.47,138.49,14329.0,136.4495,136.4593,136.2723,136.292,14329.0
2023-12-29 13:20:00,138.47,138.62,138.46,138.61,12200.0,136.2723,136.42,136.2625,136.4101,12200.0
2023-12-29 13:30:00,138.61,138.66,138.54,138.61,12700.0,136.4101,136.4593,136.3412,136.4101,12700.0
2023-12-29 13:40:00,138.61,138.67,138.51,138.65,15926.0,136.4101,136.4692,136.3117,136.4495,15926.0
2023-12-29 13:50:00,138.63,138.73,138.47,138.5,17487.0,136.4298,136.5282,136.2723,136.3019,17487.0
2023-12-29 14:00:00,138.51,138.58,138.51,138.51,10713.0,136.3117,136.3806,136.3117,136.3117,10713.0
2023-12-29 14:10:00,138.51,138.58,138.47,138.54,10118.0,136.3117,136.3806,136.2723,136.3412,10118.0
2023-12-29 14:20:00,138.55,138.56,138.39,138.42,8693.0,136.3511,136.3609,136.1936,136.2231,8693.0
2023-12-29 14:30:00,138.42,138.52,138.4,138.52,8732.0,136.2231,136.3215,136.2034,136.3215,8732.0
2023-12-29 14:40:00,138.5,138.53,138.46,138.52,15778.0,136.3019,136.3314,136.2625,136.3215,15778.0
2023-12-29 14:50:00,138.52,138.64,138.47,138.62,11646.0,136.3215,136.4396,136.2723,136.42,11646.0
2023-12-29 15:00:00,138.59,138.66,138.47,138.64,13851.0,136.3904,136.4593,136.2723,136.4396,13851.0
2023-12-29 15:10:00,138.66,138.68,138.52,138.52,11581.0,136.4593,136.479,136.3215,136.3215,11581.0
2023-12-29 15:20:00,138.48,138.69,138.41,138.65,11703.0,136.2822,136.4888,136.2133,136.4495,11703.0
2023-12-29 15:30:00,138.65,138.67,138.56,138.64,18708.0,136.4495,136.4692,136.3609,136.4396,18708.0
2023-12-29 15:40:00,138.63,138.69,138.51,138.58,29133.0,136.4298,136.4888,136.3117,136.3806,29133.0
2023-12-29 15:50:00,138.57,138.57,138.22,138.4,163587.0,136.3707,136.3707,136.0263,136.2034,163587.0
2024-01-02 09:30:00,137.49,139.1,137.38,138.42,65502.0,135.3079,136.8923,135.1996,136.2231,65502.0
2024-01-02 09:40:00,138.51,138.98,138.5,138.69,26242.0,136.3117,136.7742,136.3019,136.4888,26242.0
2024-01-02 09:50:00,138.72,139.32,138.7,139.17,26804.0,136.5184,137.1088,136.4987,136.9612,26804.0
2024-01-02 10:00:00,139.16,139.16,138.76,138.84,17709.0,136.9514,136.9514,136.5577,136.6365,17709.0
2024-01-02 10:10:00,138.83,138.85,138.43,138.65,86793.0,136.6266,136.6463,136.233,136.4495,86793.0
2024-01-02 10:20:00,138.64,138.7,138.35,138.52,19636.0,136.4396,136.4987,136.1542,136.3215,19636.0
2024-01-02 10:30:00,138.49,138.51,138.11,138.22,7459.0,136.292,136.3117,135.918,136.0263,7459.0
2024-01-02 10:40:00,138.22,138.35,138.0,138.09,10374.0,136.0263,136.1542,135.8098,135.8984,10374.0
2024-01-02 10:50:00,138.12,138.13,137.59,137.75,17810.0,135.9279,135.9377,135.4063,135.5638,17810.0
2024-01-02 11:00:00,137.71,137.94,137.57,137.86,8127.0,135.5244,135.7507,135.3866,135.672,8127.0
2024-01-02 11:10:00,137.94,138.04,137.85,137.9,8184.0,135.7507,135.8492,135.6622,135.7114,8184.0
2024-01-02 11:20:00,137.89,138.03,137.79,138.02,7179.0,135.7015,135.8393,135.6031,135.8295,7179.0
2024-01-02 11:30:00,138.0,138.22,137.99,138.19,6128.0,135.8098,136.0263,135.7999,135.9968,6128.0
2024-01-02 11:40:00,138.19,138.23,137.94,137.94,6009.0,135.9968,136.0361,135.7507,135.7507,6009.0
2024-01-02 11:50:00,137.95,138.06,137.94,137.98,5065.0,135.7606,135.8688,135.7507,135.7901,5065.0
2024-01-02 12:00:00,137.96,138.02,137.84,137.84,19294.0,135.7704,135.8295,135.6523,135.6523,19294.0
2024-01-02 12:10:00,137.85,137.96,137.68,137.75,13899.0,135.6622,135.7704,135.4949,135.5638,13899.0
2024-01-02 12:20:00,137.76,137.84,137.56,137.56,11795.0,135.5736,135.6523,135.3768,135.3768,11795.0
2024-01-02 12:30:00,137.56,137.69,137.53,137.66,9885.0,135.3768,135.5047,135.3472,135.4752,9885.0
2024-01-02 12:40:00,137.66,137.89,137.66,137.78,12130.0,135.4752,135.7015,135.4752,135.5933,12130.0
2024-01-02 12:50:00,137.78,137.79,137.57,137.59,6206.0,135.5933,135.6031,135.3866,135.4063,6206.0
2024-01-02 13:00:00,137.59,137.61,137.41,137.41,12388.0,135.4063,135.426,135.2292,135.2292,12388.0
2024-01-02 13:10:00,137.41,137.69,137.41,137.64,11055.0,135.2292,135.5047,135.2292,135.4555,11055.0
2024-01-02 13:20:00,137.65,137.69,137.55,137.64,11558.0,135.4653,135.5047,135.3669,135.4555,11558.0
2024-01-02 13:30:00,137.61,137.79,137.58,137.77,9273.0,135.426,135.6031,135.3965,135.5834,9273.0
2024-01-02 13:40:00,137.77,137.83,137.66,137.72,9961.0,135.5834,135.6425,135.4752,135.5342,9961.0
2024-01-02 13:50:00,137.69,137.74,137.57,137.59,7990.0,135.5047,135.5539,135.3866,135.4063,7990.0
2024-01-02 14:00:00,137.58,137.63,137.41,137.45,8113.0,135.3965,135.4457,135.2292,135.2685,8113.0
2024-01-02 14:10:00,137.44,137.57,137.44,137.48,8462.0,135.2587,135.3866,135.2587,135.298,8462.0
2024-01-02 14:20:00,137.5,137.58,137.46,137.56,8266.0,135.3177,135.3965,135.2784,135.3768,8266.0
2024-01-02 14:30:00,137.56,137.59,137.43,137.43,4928.0,135.3768,135.4063,135.2488,135.2488,4928.0
2024-01-02 14:40:00,137.43,137.51,137.36,137.43,4754.0,135.2488,135.3276,135.1799,135.2488,4754.0
2024-01-02 14:50:00,137.42,137.47,137.34,137.34,16185.0,135.239,135.2882,135.1603,135.1603,16185.0
2024-01-02 15:00:00,137.33,137.44,137.22,137.35,9991.0,135.1504,135.2587,135.0422,135.1701,9991.0
2024-01-02 15:10:00,137.36,137.47,137.28,137.42,12101.0,135.1799,135.2882,135.1012,135.239,12101.0
2024-01-02 15:20:00,137.4,137.45,137.33,137.4,13614.0,135.2193,135.2685,135.1504,135.2193,13614.0
2024-01-02 15:30:00,137.4,137.56,137.28,137.28,15596.0,135.2193,135.3768,135.1012,135.1012,15596.0
2024-01-02 15:40:00,137.29,137.51,137.25,137.51,27593.0,135.1111,135.3276,135.0717,135.3276,27593.0
2024-01-02 15:50:00,137.53,137.73,137.48,137.68,112706.0,135.3472,135.5441,135.298,135.4949,112706.0
2024-01-03 09:30:00,137.78,138.0,136.96,137.18,25224.0,135.5933,135.8098,134.7863,135.0028,25224.0
2024-01-03 09:40:00,137.28,137.39,136.5,136.59,21955.0,135.1012,135.2095,134.3336,134.4222,21955.0
2024-01-03 09:50:00,136.61,136.65,136.29,136.38,16865.0,134.4419,134.4812,134.1269,134.2155,16865.0
2024-01-03 10:00:00,136.37,136.42,136.09,136.15,29279.0,134.2057,134.2549,133.9301,133.9892,29279.0
2024-01-03 10:10:00,136.12,136.19,135.87,135.89,9498.0,133.9596,134.0285,133.7136,133.7333,9498.0
2024-01-03 10:20:00,135.86,135.95,135.75,135.85,17048.0,133.7038,133.7923,133.5955,133.6939,17048.0
2024-01-03 10:30:00,135.85,135.89,135.51,135.51,18701.0,133.6939,133.7333,133.3593,133.3593,18701.0
2024-01-03 10:40:00,135.47,135.8,135.4,135.8,30209.0,133.3199,133.6447,133.2511,133.6447,30209.0
2024-01-03 10:50:00,135.81,135.81,135.48,135.72,16480.0,133.6545,133.6545,133.3298,133.566,16480.0
2024-01-03 11:00:00,135.8,135.82,135.61,135.8,10816.0,133.6447,133.6644,133.4577,133.6447,10816.0
2024-01-03 11:10:00,135.87,136.02,135.82,135.94,13842.0,133.7136,133.8612,133.6644,133.7825,13842.0
2024-01-03 11:20:00,135.98,135.99,135.8,135.97,14223.0,133.8219,133.8317,133.6447,133.812,14223.0
2024-01-03 11:30:00,135.96,136.07,135.61,135.66,13504.0,133.8022,133.9104,133.4577,133.5069,13504.0
2024-01-03 11:40:00,135.66,135.76,135.51,135.56,8434.0,133.5069,133.6053,133.3593,133.4085,8434.0
2024-01-03 11:50:00,135.58,135.68,135.5,135.56,8987.0,133.4282,133.5266,133.3495,133.4085,8987.0
2024-01-03 12:00:00,135.56,135.56,135.43,135.5,8797.0,133.4085,133.4085,133.2806,133.3495,8797.0
2024-01-03 12:10:00,135.55,135.55,135.37,135.38,9132.0,133.3987,133.3987,133.2215,133.2314,9132.0
2024-01-03 12:20:00,135.39,135.46,135.22,135.33,21864.0,133.2412,133.3101,133.0739,133.1822,21864.0
2024-01-03 12:30:00,135.32,135.5,135.25,135.5,10630.0,133.1723,133.3495,133.1034,133.3495,10630.0
2024-01-03 12:40:00,135.49,135.75,135.49,135.75,9786.0,133.3396,133.5955,133.3396,133.5955,9786.0
2024-01-03 12:50:00,135.72,135.79,135.6,135.74,15320.0,133.566,133.6349,133.4479,133.5857,15320.0
2024-01-03 13:00:00,135.75,135.76,135.53,135.67,6457.0,133.5955,133.6053,133.379,133.5168,6457.0
2024-01-03 13:10:00,135.68,135.8,135.66,135.75,6283.0,133.5266,133.6447,133.5069,133.5955,6283.0
2024-01-03 13:20:00,135.72,135.74,135.62,135.66,11943.0,133.566,133.5857,133.4676,133.5069,11943.0
2024-01-03 13:30:00,135.66,135.67,135.42,135.44,6979.0,133.5069,133.5168,133.2707,133.2904,6979.0
2024-01-03 13:40:00,135.47,135.51,135.32,135.43,14417.0,133.3199,133.3593,133.1723,133.2806,14417.0
2024-01-03 13:50:00,135.39,135.45,135.34,135.34,9268.0,133.2412,133.3003,133.192,133.192,9268.0
2024-01-03 14:00:00,135.32,135.51,135.07,135.35,11507.0,133.1723,133.3593,132.9263,133.2018,11507.0
2024-01-03 14:10:00,135.41,135.49,135.19,135.36,9386.0,133.2609,133.3396,133.0444,133.2117,9386.0
2024-01-03 14:20:00,135.31,135.55,135.27,135.48,7661.0,133.1625,133.3987,133.1231,133.3298,7661.0
2024-01-03 14:30:00,135.57,135.61,135.38,135.61,9053.0,133.4184,133.4577,133.2314,133.4577,9053.0
2024-01-03 14:40:00,135.58,135.62,135.47,135.52,6059.0,133.4282,133.4676,133.3199,133.3692,6059.0
2024-01-03 14:50:00,135.46,135.54,135.41,135.53,8699.0,133.3101,133.3888,133.2609,133.379,8699.0
2024-01-03 15:00:00,135.51,135.51,135.12,135.28,10762.0,133.3593,133.3593,132.9755,133.133,10762.0
2024-01-03 15:10:00,135.27,135.3,135.05,135.16,17763.0,133.1231,133.1526,132.9066,133.0149,17763.0
2024-01-03 15:20:00,135.18,135.26,135.09,135.26,15174.0,133.0345,133.1133,132.946,133.1133,15174.0
2024-01-03 15:30:00,135.27,135.33,135.2,135.25,22901.0,133.1231,133.1822,133.0542,133.1034,22901.0
2024-01-03 15:40:00,135.24,135.29,134.98,134.98,25859.0,133.0936,133.1428,132.8377,132.8377,25859.0
2024-01-03 15:50:00,134.98,134.99,134.76,134.77,147919.0,132.8377,132.8476,132.6212,132.6311,147919.0
2024-01-04 09:30:00,134.77,135.29,134.62,135.01,33042.0,132.6311,133.1428,132.4834,132.8672,33042.0
2024-01-04 09:40:00,134.98,135.82,134.98,135.74,33756.0,132.8377,133.6644,132.8377,133.5857,33756.0
2024-01-04 09:50:00,135.69,135.82,135.55,135.55,33858.0,133.5365,133.6644,133.3987,133.3987,33858.0
2024-01-04 10:00:00,135.52,136.09,135.5,136.05,53063.0,133.3692,133.9301,133.3495,133.8907,53063.0
2024-01-04 10:10:00,136.05,136.07,135.7,135.7,79251.0,133.8907,133.9104,133.5463,133.5463,79251.0
2024-01-04 10:20:00,135.71,135.84,135.66,135.69,10480.0,133.5561,133.6841,133.5069,133.5365,10480.0
2024-01-04 10:30:00,135.65,135.89,135.57,135.65,12007.0,133.4971,133.7333,133.4184,133.4971,12007.0
2024-01-04 10:40:00,135.64,135.85,135.6,135.72,9789.0,133.4872,133.6939,133.4479,133.566,9789.0
2024-01-04 10:50:00,135.72,135.73,135.47,135.59,10725.0,133.566,133.5758,133.3199,133.438,10725.0
2024-01-04 11:00:00,135.59,135.73,135.58,135.66,9080.0,133.438,133.5758,133.4282,133.5069,9080.0
2024-01-04 11:10:00,135.64,135.85,135.63,135.74,25394.0,133.4872,133.6939,133.4774,133.5857,25394.0
2024-01-04 11:20:00,135.75,136.0,135.75,135.92,58498.0,133.5955,133.8415,133.5955,133.7628,58498.0
2024-01-04 11:30:00,135.92,135.94,135.71,135.72,19662.0,133.7628,133.7825,133.5561,133.566,19662.0
2024-01-04 11:40:00,135.7,135.7,135.59,135.61,10150.0,133.5463,133.5463,133.438,133.4577,10150.0
2024-01-04 11:50:00,135.63,135.83,135.54,135.83,9892.0,133.4774,133.6742,133.3888,133.6742,9892.0
2024-01-04 12:00:00,135.81,135.85,135.68,135.69,11780.0,133.6545,133.6939,133.5266,133.5365,11780.0
2024-01-04 12:10:00,135.69,135.76,135.62,135.66,12435.0,133.5365,133.6053,133.4676,133.5069,12435.0
2024-01-04 12:20:00,135.65,135.7,135.47,135.7,10163.0,133.4971,133.5463,133.3199,133.5463,10163.0
2024-01-04 12:30:00,135.69,135.91,135.61,135.9,10873.0,133.5365,133.753,133.4577,133.7431,10873.0
2024-01-04 12:40:00,135.89,135.89,135.48,135.68,8718.0,133.7333,133.7333,133.3298,133.5266,8718.0
2024-01-04 12:50:00,135.66,135.85,135.65,135.85,17324.0,133.5069,133.6939,133.4971,133.6939,17324.0
2024-01-04 13:00:00,135.85,135.85,135.67,135.68,22699.0,133.6939,133.6939,133.5168,133.5266,22699.0
2024-01-04 13:10:00,135.68,135.68,135.54,135.59,12288.0,133.5266,133.5266,133.3888,133.438,12288.0
2024-01-04 13:20:00,135.57,135.75,135.53,135.56,9329.0,133.4184,133.5955,133.379,133.4085,9329.0
2024-01-04 13:30:00,135.57,135.66,135.56,135.62,10296.0,133.4184,133.5069,133.4085,133.4676,10296.0
2024-01-04 13:40:00,135.62,135.69,135.58,135.65,10909.0,133.4676,133.5365,133.4282,133.4971,10909.0
2024-01-04 13:50:00,135.66,135.68,135.55,135.63,5556.0,133.5069,133.5266,133.3987,133.4774,5556.0
2024-01-04 14:00:00,135.64,135.65,135.48,135.52,8023.0,133.4872,133.4971,133.3298,133.3692,8023.0
2024-01-04 14:10:00,135.48,135.51,135.38,135.42,8167.0,133.3298,133.3593,133.2314,133.2707,8167.0
2024-01-04 14:20:00,135.35,135.38,135.25,135.31,7450.0,133.2018,133.2314,133.1034,133.1625,7450.0
2024-01-04 14:30:00,135.28,135.29,135.01,135.03,26766.0,133.133,133.1428,132.8672,132.8869,26766.0
2024-01-04 14:40:00,135.06,135.18,135.05,135.17,11073.0,132.9165,133.0345,132.9066,133.0247,11073.0
2024-01-04 14:50:00,135.18,135.39,135.18,135.34,13073.0,133.0345,133.2412,133.0345,133.192,13073.0
2024-01-04 15:00:00,135.34,135.35,135.17,135.3,21394.0,133.192,133.2018,133.0247,133.1526,21394.0
2024-01-04 15:10:00,135.26,135.32,135.16,135.19,18631.0,133.1133,133.1723,133.0149,133.0444,18631.0
2024-01-04 15:20:00,135.18,135.44,135.12,135.44,41218.0,133.0345,133.2904,132.9755,133.2904,41218.0
2024-01-04 15:30:00,135.43,135.51,135.24,135.32,36357.0,133.2806,133.3593,133.0936,133.1723,36357.0
2024-01-04 15:40:00,135.32,135.38,135.21,135.38,17428.0,133.1723,133.2314,133.0641,133.2314,17428.0
2024-01-04 15:50:00,135.39,135.39,135.17,135.23,101217.0,133.2412,133.2412,133.0247,133.0838,101217.0
2024-01-05 09:30:00,135.27,136.18,135.15,135.64,43078.0,133.1231,134.0187,133.005,133.4872,43078.0
2024-01-05 09:40:00,135.64,135.65,135.37,135.4,7690.0,133.4872,133.4971,133.2215,133.2511,7690.0
2024-01-05 09:50:00,135.44,135.76,135.44,135.73,12638.0,133.2904,133.6053,133.2904,133.5758,12638.0
2024-01-05 10:00:00,135.79,136.17,135.79,135.9,25238.0,133.6349,134.0088,133.6349,133.7431,25238.0
2024-01-05 10:10:00,135.9,136.04,135.76,135.96,12856.0,133.7431,133.8809,133.6053,133.8022,12856.0
2024-01-05 10:20:00,135.94,135.96,135.76,135.82,7516.0,133.7825,133.8022,133.6053,133.6644,7516.0
2024-01-05 10:30:00,135.84,136.03,135.76,135.78,11569.0,133.6841,133.8711,133.6053,133.625,11569.0
2024-01-05 10:40:00,135.74,135.86,135.72,135.8,7092.0,133.5857,133.7038,133.566,133.6447,7092.0
2024-01-05 10:50:00,135.77,135.98,135.68,135.75,9144.0,133.6152,133.8219,133.5266,133.5955,9144.0
2024-01-05 11:00:00,135.73,135.91,135.73,135.8,8960.0,133.5758,133.753,133.5758,133.6447,8960.0
2024-01-05 11:10:00,135.77,136.0,135.51,135.56,13398.0,133.6152,133.8415,133.3593,133.4085,13398.0
2024-01-05 11:20:00,135.55,135.73,135.51,135.7,10201.0,133.3987,133.5758,133.3593,133.5463,10201.0
2024-01-05 11:30:00,135.73,135.76,135.53,135.54,13453.0,133.5758,133.6053,133.379,133.3888,13453.0
2024-01-05 11:40:00,135.52,135.66,135.48,135.51,10076.0,133.3692,133.5069,133.3298,133.3593,10076.0
2024-01-05 11:50:00,135.54,135.78,135.54,135.65,6521.0,133.3888,133.625,133.3888,133.4971,6521.0
2024-01-05 12:00:00,135.67,135.73,135.23,135.29,11181.0,133.5168,133.5758,133.0838,133.1428,11181.0
2024-01-05 12:10:00,135.23,135.46,135.2,135.43,9892.0,133.0838,133.3101,133.0542,133.2806,9892.0
2024-01-05 12:20:00,135.44,135.5,135.38,135.38,5930.0,133.2904,133.3495,133.2314,133.2314,5930.0
2024-01-05 12:30:00,135.42,135.51,135.3,135.45,12377.0,133.2707,133.3593,133.1526,133.3003,12377.0
2024-01-05 12:40:00,135.43,135.48,135.3,135.38,8518.0,133.2806,133.3298,133.1526,133.2314,8518.0
2024-01-05 12:50:00,135.36,135.48,135.27,135.27,8282.0,133.2117,133.3298,133.1231,133.1231,8282.0
2024-01-05 13:00:00,135.23,135.29,135.11,135.2,7304.0,133.0838,133.1428,132.9657,133.0542,7304.0
2024-01-05 13:10:00,135.19,135.26,135.14,135.14,10268.0,133.0444,133.1133,132.9952,132.9952,10268.0
2024-01-05 13:20:00,135.13,135.35,135.13,135.32,9900.0,132.9853,133.2018,132.9853,133.1723,9900.0
2024-01-05 13:30:00,135.32,135.49,135.29,135.47,10440.0,133.1723,133.3396,133.1428,133.3199,10440.0
2024-01-05 13:40:00,135.48,135.5,135.35,135.39,9318.0,133.3298,133.3495,133.2018,133.2412,9318.0
2024-01-05 13:50:00,135.4,135.45,135.27,135.28,16546.0,133.2511,133.3003,133.1231,133.133,16546.0
2024-01-05 14:00:00,135.3,135.4,135.29,135.34,12577.0,133.1526,133.2511,133.1428,133.192,12577.0
2024-01-05 14:10:00,135.36,135.41,135.16,135.17,9200.0,133.2117,133.2609,133.0149,133.0247,9200.0
2024-01-05 14:20:00,135.14,135.25,135.1,135.24,8663.0,132.9952,133.1034,132.9558,133.0936,8663.0
2024-01-05 14:30:00,135.22,135.26,135.07,135.09,11131.0,133.0739,133.1133,132.9263,132.946,11131.0
2024-01-05 14:40:00,135.08,135.08,134.88,134.9,19634.0,132.9361,132.9361,132.7393,132.759,19634.0
2024-01-05 14:50:00,134.89,134.89,134.66,134.73,13005.0,132.7491,132.7491,132.5228,132.5917,13005.0
2024-01-05 15:00:00,134.71,134.85,134.71,134.81,13410.0,132.572,132.7098,132.572,132.6704,13410.0
2024-01-05 15:10:00,134.84,134.87,134.7,134.74,23890.0,132.6999,132.7295,132.5622,132.6015,23890.0
2024-01-05 15:20:00,134.76,134.85,134.6,134.74,26634.0,132.6212,132.7098,132.4638,132.6015,26634.0
2024-01-05 15:30:00,134.7,134.7,134.44,134.55,34675.0,132.5622,132.5622,132.3063,132.4145,34675.0
2024-01-05 15:40:00,134.56,134.8,134.5,134.8,36502.0,132.4244,132.6606,132.3653,132.6606,36502.0
2024-01-05 15:50:00,134.79,134.82,134.46,134.5,194942.0,132.6507,132.6803,132.326,132.3653,194942.0
2024-01-08 09:30:00,134.5,135.36,134.44,135.31,30385.0,132.3653,133.2117,132.3063,133.1625,30385.0
2024-01-08 09:40:00,135.36,135.36,134.64,134.98,11353.0,133.2117,133.2117,132.5031,132.8377,11353.0
2024-01-08 09:50:00,134.99,135.44,134.87,135.44,16773.0,132.8476,133.2904,132.7295,133.2904,16773.0
2024-01-08 10:00:00,135.41,135.41,135.0,135.21,25180.0,133.2609,133.2609,132.8574,133.0641,25180.0
2024-01-08 10:10:00,135.23,135.35,135.05,135.26,15180.0,133.0838,133.2018,132.9066,133.1133,15180.0
2024-01-08 10:20:00,135.25,135.26,134.98,135.12,10599.0,133.1034,133.1133,132.8377,132.9755,10599.0
2024-01-08 10:30:00,135.14,135.28,135.05,135.08,12854.0,132.9952,133.133,132.9066,132.9361,12854.0
2024-01-08 10:40:00,135.1,135.3,135.03,135.28,12458.0,132.9558,133.1526,132.8869,133.133,12458.0
2024-01-08 10:50:00,135.28,135.31,135.0,135.0,10965.0,133.133,133.1625,132.8574,132.8574,10965.0
2024-01-08 11:00:00,135.0,135.02,134.81,134.9,12131.0,132.8574,132.8771,132.6704,132.759,12131.0
2024-01-08 11:10:00,134.89,135.13,134.88,135.09,16250.0,132.7491,132.9853,132.7393,132.946,16250.0
2024-01-08 11:20:00,135.09,135.13,134.95,135.06,18386.0,132.946,132.9853,132.8082,132.9165,18386.0
2024-01-08 11:30:00,135.06,135.1,134.97,134.98,18741.0,132.9165,132.9558,132.8279,132.8377,18741.0
2024-01-08 11:40:00,135.0,135.15,134.92,135.08,11393.0,132.8574,133.005,132.7787,132.9361,11393.0
2024-01-08 11:50:00,135.11,135.15,134.84,134.91,13917.0,132.9657,133.005,132.6999,132.7688,13917.0
2024-01-08 12:00:00,134.92,134.92,134.55,134.59,14185.0,132.7787,132.7787,132.4145,132.4539,14185.0
2024-01-08 12:10:00,134.57,134.62,134.46,134.57,15194.0,132.4342,132.4834,132.326,132.4342,15194.0
2024-01-08 12:20:00,134.58,134.58,134.36,134.42,20129.0,132.4441,132.4441,132.2276,132.2866,20129.0
2024-01-08 12:30:00,134.42,134.55,134.4,134.54,11804.0,132.2866,132.4145,132.2669,132.4047,11804.0
2024-01-08 12:40:00,134.54,134.56,134.37,134.52,8061.0,132.4047,132.4244,132.2374,132.385,8061.0
2024-01-08 12:50:00,134.5,134.68,134.48,134.68,8693.0,132.3653,132.5425,132.3457,132.5425,8693.0
2024-01-08 13:00:00,134.7,134.91,134.7,134.83,7806.0,132.5622,132.7688,132.5622,132.6901,7806.0
2024-01-08 13:10:00,134.8,134.95,134.71,134.85,6965.0,132.6606,132.8082,132.572,132.7098,6965.0
2024-01-08 13:20:00,134.84,134.89,134.76,134.8,7131.0,132.6999,132.7491,132.6212,132.6606,7131.0
2024-01-08 13:30:00,134.81,134.87,134.7,134.76,6276.0,132.6704,132.7295,132.5622,132.6212,6276.0
2024-01-08 13:40:00,134.78,135.02,134.78,134.97,6400.0,132.6409,132.8771,132.6409,132.8279,6400.0
2024-01-08 13:50:00,134.98,134.98,134.89,134.94,7933.0,132.8377,132.8377,132.7491,132.7984,7933.0
2024-01-08 14:00:00,134.96,135.09,134.87,135.09,8212.0,132.818,132.946,132.7295,132.946,8212.0
2024-01-08 14:10:00,135.09,135.17,135.06,135.1,10227.0,132.946,133.0247,132.9165,132.9558,10227.0
2024-01-08 14:20:00,135.07,135.36,135.06,135.36,7440.0,132.9263,133.2117,132.9165,133.2117,7440.0
2024-01-08 14:30:00,135.37,135.55,135.37,135.51,11209.0,133.2215,133.3987,133.2215,133.3593,11209.0
2024-01-08 14:40:00,135.53,135.69,135.51,135.68,7514.0,133.379,133.5365,133.3593,133.5266,7514.0
2024-01-08 14:50:00,135.68,135.79,135.61,135.65,15044.0,133.5266,133.6349,133.4577,133.4971,15044.0
2024-01-08 15:00:00,135.66,135.86,135.66,135.78,14968.0,133.5069,133.7038,133.5069,133.625,14968.0
2024-01-08 15:10:00,135.8,135.97,135.69,135.92,13240.0,133.6447,133.812,133.5365,133.7628,13240.0
2024-01-08 15:20:00,135.93,135.97,135.8,135.81,15045.0,133.7726,133.812,133.6447,133.6545,15045.0
2024-01-08 15:30:00,135.81,135.96,135.78,135.94,21860.0,133.6545,133.8022,133.625,133.7825,21860.0
2024-01-08 15:40:00,135.96,135.96,135.78,135.79,28565.0,133.8022,133.8022,133.625,133.6349,28565.0
2024-01-08 15:50:00,135.81,135.92,135.73,135.79,133514.0,133.6545,133.7628,133.5758,133.6349,133514.0
2024-01-09 09:30:00,134.89,135.19,134.43,134.81,28108.0,132.7491,133.0444,132.2965,132.6704,28108.0
2024-01-09 09:40:00,134.86,134.9,134.28,134.47,11511.0,132.7196,132.759,132.1488,132.3358,11511.0
2024-01-09 09:50:00,134.51,134.75,134.42,134.67,14608.0,132.3752,132.6114,132.2866,132.5326,14608.0
2024-01-09 10:00:00,134.72,135.23,134.72,135.23,15137.0,132.5818,133.0838,132.5818,133.0838,15137.0
2024-01-09 10:10:00,135.2,135.58,135.19,135.53,16286.0,133.0542,133.4282,133.0444,133.379,16286.0
2024-01-09 10:20:00,135.52,135.79,135.4,135.64,13347.0,133.3692,133.6349,133.2511,133.4872,13347.0
2024-01-09 10:30:00,135.6,135.65,135.42,135.64,11464.0,133.4479,133.4971,133.2707,133.4872,11464.0
2024-01-09 10:40:00,135.63,135.64,135.51,135.59,14073.0,133.4774,133.4872,133.3593,133.438,14073.0
2024-01-09 10:50:00,135.62,135.62,135.41,135.41,12183.0,133.4676,133.4676,133.2609,133.2609,12183.0
2024-01-09 11:00:00,135.41,135.5,135.34,135.4,11341.0,133.2609,133.3495,133.192,133.2511,11341.0
2024-01-09 11:10:00,135.42,135.47,135.23,135.37,11943.0,133.2707,133.3199,133.0838,133.2215,11943.0
2024-01-09 11:20:00,135.38,135.51,135.31,135.51,11900.0,133.2314,133.3593,133.1625,133.3593,11900.0
2024-01-09 11:30:00,135.55,135.62,135.52,135.57,10936.0,133.3987,133.4676,133.3692,133.4184,10936.0
2024-01-09 11:40:00,135.59,135.73,135.55,135.66,8000.0,133.438,133.5758,133.3987,133.5069,8000.0
2024-01-09 11:50:00,135.67,135.75,135.67,135.75,8141.0,133.5168,133.5955,133.5168,133.5955,8141.0
2024-01-09 12:00:00,135.77,135.82,135.62,135.74,7210.0,133.6152,133.6644,133.4676,133.5857,7210.0
2024-01-09 12:10:00,135.73,135.81,135.67,135.76,7805.0,133.5758,133.6545,133.5168,133.6053,7805.0
2024-01-09 12:20:00,135.77,135.9,135.77,135.9,8742.0,133.6152,133.7431,133.6152,133.7431,8742.0
2024-01-09 12:30:00,135.89,135.91,135.58,135.61,13549.0,133.7333,133.753,133.4282,133.4577,13549.0
2024-01-09 12:40:00,135.62,135.73,135.51,135.52,12509.0,133.4676,133.5758,133.3593,133.3692,12509.0
2024-01-09 12:50:00,135.5,135.58,135.39,135.46,14576.0,133.3495,133.4282,133.2412,133.3101,14576.0
2024-01-09 13:00:00,135.44,135.58,135.4,135.49,8534.0,133.2904,133.4282,133.2511,133.3396,8534.0
2024-01-09 13:10:00,135.51,135.73,135.51,135.69,7687.0,133.3593,133.5758,133.3593,133.5365,7687.0
2024-01-09 13:20:00,135.69,135.72,135.51,135.54,6677.0,133.5365,133.566,133.3593,133.3888,6677.0
2024-01-09 13:30:00,135.53,135.59,135.35,135.58,10021.0,133.379,133.438,133.2018,133.4282,10021.0
2024-01-09 13:40:00,135.56,135.85,135.54,135.76,8601.0,133.4085,133.6939,133.3888,133.6053,8601.0
2024-01-09 13:50:00,135.77,135.87,135.73,135.74,7968.0,133.6152,133.7136,133.5758,133.5857,7968.0
2024-01-09 14:00:00,135.75,135.83,135.7,135.74,7623.0,133.5955,133.6742,133.5463,133.5857,7623.0
2024-01-09 14:10:00,135.77,135.82,135.63,135.7,6975.0,133.6152,133.6644,133.4774,133.5463,6975.0
2024-01-09 14:20:00,135.69,135.81,135.67,135.71,9838.0,133.5365,133.6545,133.5168,133.5561,9838.0
2024-01-09 14:30:00,135.69,135.85,135.66,135.81,34816.0,133.5365,133.6939,133.5069,133.6545,34816.0
2024-01-09 14:40:00,135.82,136.02,135.82,136.02,21222.0,133.6644,133.8612,133.6644,133.8612,21222.0
2024-01-09 14:50:00,136.01,136.06,135.9,136.03,17357.0,133.8514,133.9006,133.7431,133.8711,17357.0
2024-01-09 15:00:00,136.03,136.06,135.82,135.91,33378.0,133.8711,133.9006,133.6644,133.753,33378.0
2024-01-09 15:10:00,135.95,136.15,135.95,136.14,31491.0,133.7923,133.9892,133.7923,133.9793,31491.0
2024-01-09 15:20:00,136.12,136.2,135.97,136.0,20946.0,133.9596,134.0384,133.812,133.8415,20946.0
2024-01-09 15:30:00,136.0,136.02,135.79,135.9,37256.0,133.8415,133.8612,133.6349,133.7431,37256.0
2024-01-09 15:40:00,135.91,135.91,135.77,135.82,39000.0,133.753,133.753,133.6152,133.6644,39000.0
2024-01-09 15:50:00,135.84,136.0,135.76,135.89,137492.0,133.6841,133.8415,133.6053,133.7333,137492.0
2024-01-10 09:30:00,136.17,137.02,136.0,136.49,30521.0,134.0088,134.8453,133.8415,134.3238,30521.0
2024-01-10 09:40:00,136.61,136.98,136.55,136.83,17201.0,134.4419,134.806,134.3828,134.6584,17201.0
2024-01-10 09:50:00,136.92,136.92,136.28,136.36,9693.0,134.7469,134.7469,134.1171,134.1958,9693.0
2024-01-10 10:00:00,136.39,136.54,136.18,136.23,14904.0,134.2253,134.373,134.0187,134.0679,14904.0
2024-01-10 10:10:00,136.23,136.3,136.08,136.08,5684.0,134.0679,134.1368,133.9203,133.9203,5684.0
2024-01-10 10:20:00,136.13,136.2,136.05,136.1,5225.0,133.9695,134.0384,133.8907,133.9399,5225.0
2024-01-10 10:30:00,136.15,136.19,135.78,135.78,5985.0,133.9892,134.0285,133.625,133.625,5985.0
2024-01-10 10:40:00,135.72,135.83,135.6,135.82,11321.0,133.566,133.6742,133.4479,133.6644,11321.0
2024-01-10 10:50:00,135.85,135.97,135.83,135.94,7220.0,133.6939,133.812,133.6742,133.7825,7220.0
2024-01-10 11:00:00,135.92,136.11,135.92,136.03,6300.0,133.7628,133.9498,133.7628,133.8711,6300.0
2024-01-10 11:10:00,136.03,136.05,135.89,135.97,11871.0,133.8711,133.8907,133.7333,133.812,11871.0
2024-01-10 11:20:00,135.97,136.18,135.97,136.06,10505.0,133.812,134.0187,133.812,133.9006,10505.0
2024-01-10 11:30:00,136.01,136.06,135.89,135.98,16463.0,133.8514,133.9006,133.7333,133.8219,16463.0
2024-01-10 11:40:00,135.98,136.06,135.95,135.95,21649.0,133.8219,133.9006,133.7923,133.7923,21649.0
2024-01-10 11:50:00,135.96,136.19,135.94,136.17,30107.0,133.8022,134.0285,133.7825,134.0088,30107.0
2024-01-10 12:00:00,136.19,136.25,136.15,136.25,9184.0,134.0285,134.0876,133.9892,134.0876,9184.0
2024-01-10 12:10:00,136.25,136.33,136.17,136.2,8780.0,134.0876,134.1663,134.0088,134.0384,8780.0
2024-01-10 12:20:00,136.22,136.29,136.14,136.25,7451.0,134.058,134.1269,133.9793,134.0876,7451.0
2024-01-10 12:30:00,136.25,136.28,136.05,136.09,3884.0,134.0876,134.1171,133.8907,133.9301,3884.0
2024-01-10 12:40:00,136.1,136.1,136.01,136.1,4660.0,133.9399,133.9399,133.8514,133.9399,4660.0
2024-01-10 12:50:00,136.07,136.14,136.04,136.12,4831.0,133.9104,133.9793,133.8809,133.9596,4831.0
2024-01-10 13:00:00,136.12,136.25,136.03,136.09,6445.0,133.9596,134.0876,133.8711,133.9301,6445.0
2024-01-10 13:10:00,136.06,136.19,135.95,136.12,5405.0,133.9006,134.0285,133.7923,133.9596,5405.0
2024-01-10 13:20:00,136.14,136.15,136.03,136.03,5111.0,133.9793,133.9892,133.8711,133.8711,5111.0
2024-01-10 13:30:00,136.02,136.11,135.97,136.08,6017.0,133.8612,133.9498,133.812,133.9203,6017.0
2024-01-10 13:40:00,136.11,136.14,136.03,136.06,3340.0,133.9498,133.9793,133.8711,133.9006,3340.0
2024-01-10 13:50:00,136.06,136.18,136.02,136.12,8204.0,133.9006,134.0187,133.8612,133.9596,8204.0
2024-01-10 14:00:00,136.12,136.15,136.11,136.12,6854.0,133.9596,133.9892,133.9498,133.9596,6854.0
2024-01-10 14:10:00,136.14,136.39,136.14,136.26,7943.0,133.9793,134.2253,133.9793,134.0974,7943.0
2024-01-10 14:20:00,136.28,136.37,136.23,136.35,8096.0,134.1171,134.2057,134.0679,134.186,8096.0
2024-01-10 14:30:00,136.37,136.37,136.24,136.25,10223.0,134.2057,134.2057,134.0777,134.0876,10223.0
2024-01-10 14:40:00,136.29,136.42,136.29,136.35,9597.0,134.1269,134.2549,134.1269,134.186,9597.0
2024-01-10 14:50:00,136.37,136.56,136.36,136.49,13654.0,134.2057,134.3926,134.1958,134.3238,13654.0
2024-01-10 15:00:00,136.53,136.53,136.39,136.41,19356.0,134.3631,134.3631,134.2253,134.245,19356.0
2024-01-10 15:10:00,136.4,136.4,136.16,136.16,26562.0,134.2352,134.2352,133.999,133.999,26562.0
2024-01-10 15:20:00,136.19,136.42,136.08,136.23,85146.0,134.0285,134.2549,133.9203,134.0679,85146.0
2024-01-10 15:30:00,136.17,136.26,136.12,136.13,24828.0,134.0088,134.0974,133.9596,133.9695,24828.0
2024-01-10 15:40:00,136.11,136.11,135.87,135.89,19062.0,133.9498,133.9498,133.7136,133.7333,19062.0
2024-01-10 15:50:00,135.87,136.07,135.82,135.94,146125.0,133.7136,133.9104,133.6644,133.7825,146125.0
2024-01-11 09:30:00,135.73,136.1,135.34,135.84,26437.0,133.5758,133.9399,133.192,133.6841,26437.0
2024-01-11 09:40:00,135.88,135.92,135.48,135.56,17941.0,133.7234,133.7628,133.3298,133.4085,17941.0
2024-01-11 09:50:00,135.61,135.77,135.25,135.36,13797.0,133.4577,133.6152,133.1034,133.2117,13797.0
2024-01-11 10:00:00,135.43,135.56,135.16,135.4,17398.0,133.2806,133.4085,133.0149,133.2511,17398.0
2024-01-11 10:10:00,135.39,135.56,135.18,135.52,13918.0,133.2412,133.4085,133.0345,133.3692,13918.0
2024-01-11 10:20:00,135.48,135.65,135.41,135.63,10484.0,133.3298,133.4971,133.2609,133.4774,10484.0
2024-01-11 10:30:00,135.65,135.82,135.64,135.81,11889.0,133.4971,133.6644,133.4872,133.6545,11889.0
2024-01-11 10:40:00,135.9,135.92,135.76,135.82,12427.0,133.7431,133.7628,133.6053,133.6644,12427.0
2024-01-11 10:50:00,135.85,135.85,135.62,135.67,33837.0,133.6939,133.6939,133.4676,133.5168,33837.0
2024-01-11 11:00:00,135.69,135.77,135.5,135.54,17343.0,133.5365,133.6152,133.3495,133.3888,17343.0
2024-01-11 11:10:00,135.55,135.64,135.26,135.34,14947.0,133.3987,133.4872,133.1133,133.192,14947.0
2024-01-11 11:20:00,135.37,135.47,135.26,135.3,9113.0,133.2215,133.3199,133.1133,133.1526,9113.0
2024-01-11 11:30:00,135.28,135.44,135.18,135.24,17460.0,133.133,133.2904,133.0345,133.0936,17460.0
2024-01-11 11:40:00,135.27,135.39,135.13,135.36,8848.0,133.1231,133.2412,132.9853,133.2117,8848.0
2024-01-11 11:50:00,135.41,135.47,135.11,135.18,6900.0,133.2609,133.3199,132.9657,133.0345,6900.0
2024-01-11 12:00:00,135.19,135.24,135.07,135.08,7660.0,133.0444,133.0936,132.9263,132.9361,7660.0
2024-01-11 12:10:00,135.07,135.14,135.02,135.09,8813.0,132.9263,132.9952,132.8771,132.946,8813.0
2024-01-11 12:20:00,135.09,135.18,134.98,135.14,6082.0,132.946,133.0345,132.8377,132.9952,6082.0
2024-01-11 12:30:00,135.18,135.28,135.16,135.19,7869.0,133.0345,133.133,133.0149,133.0444,7869.0
2024-01-11 12:40:00,135.22,135.38,135.21,135.36,6297.0,133.0739,133.2314,133.0641,133.2117,6297.0
2024-01-11 12:50:00,135.36,135.37,135.25,135.32,7702.0,133.2117,133.2215,133.1034,133.1723,7702.0
2024-01-11 13:00:00,135.37,135.48,135.36,135.44,6558.0,133.2215,133.3298,133.2117,133.2904,6558.0
2024-01-11 13:10:00,135.45,135.7,135.45,135.62,6409.0,133.3003,133.5463,133.3003,133.4676,6409.0
2024-01-11 13:20:00,135.6,135.66,135.57,135.66,6084.0,133.4479,133.5069,133.4184,133.5069,6084.0
2024-01-11 13:30:00,135.67,135.76,135.54,135.56,10015.0,133.5168,133.6053,133.3888,133.4085,10015.0
2024-01-11 13:40:00,135.56,135.57,135.42,135.45,13796.0,133.4085,133.4184,133.2707,133.3003,13796.0
2024-01-11 13:50:00,135.47,135.67,135.43,135.64,20333.0,133.3199,133.5168,133.2806,133.4872,20333.0
2024-01-11 14:00:00,135.66,135.82,135.6,135.65,22889.0,133.5069,133.6644,133.4479,133.4971,22889.0
2024-01-11 14:10:00,135.63,135.8,135.62,135.69,20842.0,133.4774,133.6447,133.4676,133.5365,20842.0
2024-01-11 14:20:00,135.69,135.91,135.69,135.91,8177.0,133.5365,133.753,133.5365,133.753,8177.0
2024-01-11 14:30:00,135.94,135.96,135.71,135.76,14295.0,133.7825,133.8022,133.5561,133.6053,14295.0
2024-01-11 14:40:00,135.77,135.84,135.72,135.82,13669.0,133.6152,133.6841,133.566,133.6644,13669.0
2024-01-11 14:50:00,135.84,135.97,135.82,135.94,29056.0,133.6841,133.812,133.6644,133.7825,29056.0
2024-01-11 15:00:00,135.93,135.97,135.85,135.96,8389.0,133.7726,133.812,133.6939,133.8022,8389.0
2024-01-11 15:10:00,135.96,136.07,135.83,135.92,12662.0,133.8022,133.9104,133.6742,133.7628,12662.0
2024-01-11 15:20:00,135.96,136.16,135.96,136.01,15592.0,133.8022,133.999,133.8022,133.8514,15592.0
2024-01-11 15:30:00,136.04,136.14,136.02,136.07,17516.0,133.8809,133.9793,133.8612,133.9104,17516.0
2024-01-11 15:40:00,136.08,136.49,135.95,136.43,144604.0,133.9203,134.3238,133.7923,134.2647,144604.0
2024-01-11 15:50:00,136.42,136.9,136.35,136.78,159569.0,134.2549,134.7272,134.186,134.6092,159569.0
2024-01-12 09:30:00,137.23,137.47,136.56,136.86,24725.0,135.052,135.2882,134.3926,134.6879,24725.0
2024-01-12 09:40:00,136.8,137.29,136.71,137.0,6765.0,134.6288,135.1111,134.5403,134.8257,6765.0
2024-01-12 09:50:00,136.96,137.12,136.93,136.98,6549.0,134.7863,134.9438,134.7568,134.806,6549.0
2024-01-12 10:00:00,137.0,137.03,136.55,136.81,16494.0,134.8257,134.8552,134.3828,134.6387,16494.0
2024-01-12 10:10:00,136.83,136.83,136.29,136.29,10094.0,134.6584,134.6584,134.1269,134.1269,10094.0
2024-01-12 10:20:00,136.28,136.53,136.28,136.41,5561.0,134.1171,134.3631,134.1171,134.245,5561.0
2024-01-12 10:30:00,136.44,136.58,136.25,136.25,13249.0,134.2745,134.4123,134.0876,134.0876,13249.0
2024-01-12 10:40:00,136.28,136.39,136.16,136.21,12161.0,134.1171,134.2253,133.999,134.0482,12161.0
2024-01-12 10:50:00,136.19,136.27,136.11,136.17,11269.0,134.0285,134.1072,133.9498,134.0088,11269.0
2024-01-12 11:00:00,136.17,136.29,136.04,136.28,10505.0,134.0088,134.1269,133.8809,134.1171,10505.0
2024-01-12 11:10:00,136.31,136.47,136.24,136.42,9712.0,134.1466,134.3041,134.0777,134.2549,9712.0
2024-01-12 11:20:00,136.4,136.53,136.38,136.38,7449.0,134.2352,134.3631,134.2155,134.2155,7449.0
2024-01-12 11:30:00,136.42,136.59,136.22,136.31,8721.0,134.2549,134.4222,134.058,134.1466,8721.0
2024-01-12 11:40:00,136.28,136.49,136.28,136.43,6614.0,134.1171,134.3238,134.1171,134.2647,6614.0
2024-01-12 11:50:00,136.45,136.48,136.36,136.38,7550.0,134.2844,134.3139,134.1958,134.2155,7550.0
2024-01-12 12:00:00,136.43,136.43,136.29,136.34,5526.0,134.2647,134.2647,134.1269,134.1761,5526.0
2024-01-12 12:10:00,136.37,136.44,136.32,136.44,4277.0,134.2057,134.2745,134.1565,134.2745,4277.0
2024-01-12 12:20:00,136.47,136.54,136.35,136.41,6794.0,134.3041,134.373,134.186,134.245,6794.0
2024-01-12 12:30:00,136.43,136.48,136.32,136.41,5819.0,134.2647,134.3139,134.1565,134.245,5819.0
2024-01-12 12:40:00,136.41,136.44,136.33,136.43,4122.0,134.245,134.2745,134.1663,134.2647,4122.0
2024-01-12 12:50:00,136.41,136.55,136.36,136.52,6708.0,134.245,134.3828,134.1958,134.3533,6708.0
2024-01-12 13:00:00,136.64,136.7,136.52,136.54,11753.0,134.4714,134.5304,134.3533,134.373,11753.0
2024-01-12 13:10:00,136.52,136.63,136.52,136.57,8010.0,134.3533,134.4615,134.3533,134.4025,8010.0
2024-01-12 13:20:00,136.58,136.65,136.53,136.53,12852.0,134.4123,134.4812,134.3631,134.3631,12852.0
2024-01-12 13:30:00,136.55,136.57,136.47,136.52,5949.0,134.3828,134.4025,134.3041,134.3533,5949.0
2024-01-12 13:40:00,136.55,136.68,136.53,136.67,9630.0,134.3828,134.5107,134.3631,134.5009,9630.0
2024-01-12 13:50:00,136.71,136.71,136.55,136.6,17322.0,134.5403,134.5403,134.3828,134.432,17322.0
2024-01-12 14:00:00,136.59,136.78,136.58,136.65,8581.0,134.4222,134.6092,134.4123,134.4812,8581.0
2024-01-12 14:10:00,136.64,136.67,136.52,136.54,8342.0,134.4714,134.5009,134.3533,134.373,8342.0
2024-01-12 14:20:00,136.53,136.55,136.45,136.52,4435.0,134.3631,134.3828,134.2844,134.3533,4435.0
2024-01-12 14:30:00,136.52,136.57,136.39,136.57,9533.0,134.3533,134.4025,134.2253,134.4025,9533.0
2024-01-12 14:40:00,136.54,136.56,136.45,136.47,5766.0,134.373,134.3926,134.2844,134.3041,5766.0
2024-01-12 14:50:00,136.47,136.56,136.41,136.42,7400.0,134.3041,134.3926,134.245,134.2549,7400.0
2024-01-12 15:00:00,136.41,136.49,136.33,136.4,6151.0,134.245,134.3238,134.1663,134.2352,6151.0
2024-01-12 15:10:00,136.39,136.48,136.31,136.31,8204.0,134.2253,134.3139,134.1466,134.1466,8204.0
2024-01-12 15:20:00,136.31,136.54,136.27,136.51,10560.0,134.1466,134.373,134.1072,134.3434,10560.0
2024-01-12 15:30:00,136.53,136.6,136.5,136.52,17001.0,134.3631,134.432,134.3336,134.3533,17001.0
2024-01-12 15:40:00,136.49,136.68,136.46,136.67,15704.0,134.3238,134.5107,134.2942,134.5009,15704.0
2024-01-12 15:50:00,136.68,136.8,136.57,136.58,79676.0,134.5107,134.6288,134.4025,134.4123,79676.0
2024-01-16 09:30:00,136.0,136.64,135.96,136.56,25832.0,133.8415,134.4714,133.8022,134.3926,25832.0
2024-01-16 09:40:00,136.61,136.86,136.58,136.76,15710.0,134.4419,134.6879,134.4123,134.5895,15710.0
2024-01-16 09:50:00,136.83,136.9,136.23,136.31,8887.0,134.6584,134.7272,134.0679,134.1466,8887.0
2024-01-16 10:00:00,136.29,136.62,136.14,136.26,11006.0,134.1269,134.4517,133.9793,134.0974,11006.0
2024-01-16 10:10:00,136.27,136.68,136.25,136.53,14538.0,134.1072,134.5107,134.0876,134.3631,14538.0
2024-01-16 10:20:00,136.57,136.78,136.57,136.66,9615.0,134.4025,134.6092,134.4025,134.4911,9615.0
2024-01-16 10:30:00,136.67,136.83,136.63,136.83,9737.0,134.5009,134.6584,134.4615,134.6584,9737.0
2024-01-16 10:40:00,136.79,136.93,136.75,136.75,21498.0,134.619,134.7568,134.5796,134.5796,21498.0
2024-01-16 10:50:00,136.79,136.89,136.67,136.72,83504.0,134.619,134.7174,134.5009,134.5501,83504.0
2024-01-16 11:00:00,136.75,136.76,136.24,136.4,16280.0,134.5796,134.5895,134.0777,134.2352,16280.0
2024-01-16 11:10:00,136.43,136.82,136.42,136.8,18214.0,134.2647,134.6485,134.2549,134.6288,18214.0
2024-01-16 11:20:00,136.81,136.93,136.74,136.77,11790.0,134.6387,134.7568,134.5698,134.5993,11790.0
2024-01-16 11:30:00,136.79,136.83,136.49,136.53,8059.0,134.619,134.6584,134.3238,134.3631,8059.0
2024-01-16 11:40:00,136.52,136.61,136.33,136.36,6630.0,134.3533,134.4419,134.1663,134.1958,6630.0
2024-01-16 11:50:00,136.36,136.38,135.98,136.09,10096.0,134.1958,134.2155,133.8219,133.9301,10096.0
2024-01-16 12:00:00,136.07,136.16,135.92,135.98,11116.0,133.9104,133.999,133.7628,133.8219,11116.0
2024-01-16 12:10:00,135.95,136.15,135.93,136.15,6949.0,133.7923,133.9892,133.7726,133.9892,6949.0
2024-01-16 12:20:00,136.16,136.21,136.05,136.08,11228.0,133.999,134.0482,133.8907,133.9203,11228.0
2024-01-16 12:30:00,136.08,136.25,136.01,136.23,7899.0,133.9203,134.0876,133.8514,134.0679,7899.0
2024-01-16 12:40:00,136.21,136.22,136.16,136.17,6547.0,134.0482,134.058,133.999,134.0088,6547.0
2024-01-16 12:50:00,136.15,136.28,136.12,136.15,6758.0,133.9892,134.1171,133.9596,133.9892,6758.0
2024-01-16 13:00:00,136.12,136.35,136.09,136.33,10770.0,133.9596,134.186,133.9301,134.1663,10770.0
2024-01-16 13:10:00,136.34,136.51,136.29,136.43,8081.0,134.1761,134.3434,134.1269,134.2647,8081.0
2024-01-16 13:20:00,136.46,136.52,136.37,136.51,8380.0,134.2942,134.3533,134.2057,134.3434,8380.0
2024-01-16 13:30:00,136.57,136.57,136.46,136.46,7198.0,134.4025,134.4025,134.2942,134.2942,7198.0
2024-01-16 13:40:00,136.48,136.53,136.41,136.48,6653.0,134.3139,134.3631,134.245,134.3139,6653.0
2024-01-16 13:50:00,136.48,136.63,136.33,136.59,21611.0,134.3139,134.4615,134.1663,134.4222,21611.0
2024-01-16 14:00:00,136.59,136.59,136.34,136.43,8747.0,134.4222,134.4222,134.1761,134.2647,8747.0
2024-01-16 14:10:00,136.41,136.45,136.17,136.31,23862.0,134.245,134.2844,134.0088,134.1466,23862.0
2024-01-16 14:20:00,136.31,136.32,136.12,136.13,7969.0,134.1466,134.1565,133.9596,133.9695,7969.0
2024-01-16 14:30:00,136.09,136.25,136.06,136.18,8318.0,133.9301,134.0876,133.9006,134.0187,8318.0
2024-01-16 14:40:00,136.2,136.27,136.13,136.25,12503.0,134.0384,134.1072,133.9695,134.0876,12503.0
2024-01-16 14:50:00,136.27,136.49,136.24,136.49,11288.0,134.1072,134.3238,134.0777,134.3238,11288.0
2024-01-16 15:00:00,136.49,136.53,136.39,136.49,12349.0,134.3238,134.3631,134.2253,134.3238,12349.0
2024-01-16 15:10:00,136.48,136.56,136.46,136.53,11779.0,134.3139,134.3926,134.2942,134.3631,11779.0
2024-01-16 15:20:00,136.52,136.53,136.38,136.47,19733.0,134.3533,134.3631,134.2155,134.3041,19733.0
2024-01-16 15:30:00,136.48,136.55,136.46,136.52,20898.0,134.3139,134.3828,134.2942,134.3533,20898.0
2024-01-16 15:40:00,136.52,136.68,136.47,136.66,35559.0,134.3533,134.5107,134.3041,134.4911,35559.0
2024-01-16 15:50:00,136.64,137.09,136.55,137.08,144435.0,134.4714,134.9142,134.3828,134.9044,144435.0
2024-01-17 09:30:00,136.7,136.99,136.22,136.69,28893.0,134.5304,134.8158,134.058,134.5206,28893.0
2024-01-17 09:40:00,136.62,136.62,136.07,136.25,17506.0,134.4517,134.4517,133.9104,134.0876,17506.0
2024-01-17 09:50:00,136.18,136.22,135.83,136.2,8637.0,134.0187,134.058,133.6742,134.0384,8637.0
2024-01-17 10:00:00,136.18,136.36,135.97,135.97,12178.0,134.0187,134.1958,133.812,133.812,12178.0
2024-01-17 10:10:00,135.99,136.07,135.84,135.99,21966.0,133.8317,133.9104,133.6841,133.8317,21966.0
2024-01-17 10:20:00,136.01,136.2,135.98,136.04,10588.0,133.8514,134.0384,133.8219,133.8809,10588.0
2024-01-17 10:30:00,136.02,136.42,135.92,136.42,12744.0,133.8612,134.2549,133.7628,134.2549,12744.0
2024-01-17 10:40:00,136.37,136.44,136.25,136.32,19118.0,134.2057,134.2745,134.0876,134.1565,19118.0
2024-01-17 10:50:00,136.39,136.56,136.31,136.53,40525.0,134.2253,134.3926,134.1466,134.3631,40525.0
2024-01-17 11:00:00,136.61,136.61,136.43,136.53,12599.0,134.4419,134.4419,134.2647,134.3631,12599.0
2024-01-17 11:10:00,136.53,136.61,136.48,136.54,14388.0,134.3631,134.4419,134.3139,134.373,14388.0
2024-01-17 11:20:00,136.56,136.81,136.55,136.66,17584.0,134.3926,134.6387,134.3828,134.4911,17584.0
2024-01-17 11:30:00,136.64,136.66,136.52,136.65,9968.0,134.4714,134.4911,134.3533,134.4812,9968.0
2024-01-17 11:40:00,136.66,136.76,136.61,136.62,10984.0,134.4911,134.5895,134.4419,134.4517,10984.0
2024-01-17 11:50:00,136.61,136.64,136.52,136.54,9787.0,134.4419,134.4714,134.3533,134.373,9787.0
2024-01-17 12:00:00,136.53,136.63,136.53,136.56,5609.0,134.3631,134.4615,134.3631,134.3926,5609.0
2024-01-17 12:10:00,136.55,136.59,136.44,136.44,6855.0,134.3828,134.4222,134.2745,134.2745,6855.0
2024-01-17 12:20:00,136.46,136.48,136.06,136.15,22487.0,134.2942,134.3139,133.9006,133.9892,22487.0
2024-01-17 12:30:00,136.13,136.13,135.95,135.98,15276.0,133.9695,133.9695,133.7923,133.8219,15276.0
2024-01-17 12:40:00,135.99,136.03,135.9,135.97,12194.0,133.8317,133.8711,133.7431,133.812,12194.0
2024-01-17 12:50:00,135.97,136.26,135.92,136.15,12060.0,133.812,134.0974,133.7628,133.9892,12060.0
2024-01-17 13:00:00,136.16,136.33,136.14,136.18,9837.0,133.999,134.1663,133.9793,134.0187,9837.0
2024-01-17 13:10:00,136.17,136.18,136.03,136.11,14649.0,134.0088,134.0187,133.8711,133.9498,14649.0
2024-01-17 13:20:00,136.12,136.14,135.85,135.92,12096.0,133.9596,133.9793,133.6939,133.7628,12096.0
2024-01-17 13:30:00,135.88,135.88,135.75,135.79,10191.0,133.7234,133.7234,133.5955,133.6349,10191.0
2024-01-17 13:40:00,135.77,135.8,135.66,135.68,10879.0,133.6152,133.6447,133.5069,133.5266,10879.0
2024-01-17 13:50:00,135.69,135.88,135.69,135.79,11945.0,133.5365,133.7234,133.5365,133.6349,11945.0
2024-01-17 14:00:00,135.8,135.91,135.7,135.78,11716.0,133.6447,133.753,133.5463,133.625,11716.0
2024-01-17 14:10:00,135.78,135.89,135.75,135.84,16835.0,133.625,133.7333,133.5955,133.6841,16835.0
2024-01-17 14:20:00,135.84,135.96,135.75,135.79,17866.0,133.6841,133.8022,133.5955,133.6349,17866.0
2024-01-17 14:30:00,135.8,136.04,135.8,136.04,22983.0,133.6447,133.8809,133.6447,133.8809,22983.0
2024-01-17 14:40:00,136.04,136.09,135.99,136.01,16693.0,133.8809,133.9301,133.8317,133.8514,16693.0
2024-01-17 14:50:00,136.0,136.03,135.93,135.93,17229.0,133.8415,133.8711,133.7726,133.7726,17229.0
2024-01-17 15:00:00,135.95,135.95,135.81,135.87,74800.0,133.7923,133.7923,133.6545,133.7136,74800.0
2024-01-17 15:10:00,135.86,135.89,135.68,135.8,20753.0,133.7038,133.7333,133.5266,133.6447,20753.0
2024-01-17 15:20:00,135.8,135.84,135.65,135.66,30905.0,133.6447,133.6841,133.4971,133.5069,30905.0
2024-01-17 15:30:00,135.66,135.69,135.6,135.63,55680.0,133.5069,133.5365,133.4479,133.4774,55680.0
2024-01-17 15:40:00,135.64,135.77,135.54,135.58,59460.0,133.4872,133.6152,133.3888,133.4282,59460.0
2024-01-17 15:50:00,135.6,135.77,135.49,135.57,278161.0,133.4479,133.6152,133.3396,133.4184,278161.0
2024-01-18 09:30:00,135.22,135.65,135.13,135.19,25874.0,133.0739,133.4971,132.9853,133.0444,25874.0
2024-01-18 09:40:00,135.22,135.34,135.05,135.27,9121.0,133.0739,133.192,132.9066,133.1231,9121.0
2024-01-18 09:50:00,135.3,135.93,135.2,135.93,12381.0,133.1526,133.7726,133.0542,133.7726,12381.0
2024-01-18 10:00:00,136.06,136.65,135.98,136.31,22447.0,133.9006,134.4812,133.8219,134.1466,22447.0
2024-01-18 10:10:00,136.3,136.7,136.26,136.58,17359.0,134.1368,134.5304,134.0974,134.4123,17359.0
2024-01-18 10:20:00,136.61,136.69,136.43,136.69,12771.0,134.4419,134.5206,134.2647,134.5206,12771.0
2024-01-18 10:30:00,136.73,136.93,136.64,136.75,18226.0,134.5599,134.7568,134.4714,134.5796,18226.0
2024-01-18 10:40:00,136.71,137.03,136.59,137.03,11077.0,134.5403,134.8552,134.4222,134.8552,11077.0
2024-01-18 10:50:00,137.04,137.09,136.54,136.57,11900.0,134.865,134.9142,134.373,134.4025,11900.0
2024-01-18 11:00:00,136.57,136.57,136.21,136.29,15379.0,134.4025,134.4025,134.0482,134.1269,15379.0
2024-01-18 11:10:00,136.3,136.33,136.14,136.3,11417.0,134.1368,134.1663,133.9793,134.1368,11417.0
2024-01-18 11:20:00,136.28,136.66,136.26,136.62,12111.0,134.1171,134.4911,134.0974,134.4517,12111.0
2024-01-18 11:30:00,136.63,136.84,136.63,136.74,11559.0,134.4615,134.6682,134.4615,134.5698,11559.0
2024-01-18 11:40:00,136.73,136.73,136.41,136.44,7034.0,134.5599,134.5599,134.245,134.2745,7034.0
2024-01-18 11:50:00,136.42,136.54,136.42,136.45,10872.0,134.2549,134.373,134.2549,134.2844,10872.0
2024-01-18 12:00:00,136.45,136.47,136.09,136.09,7938.0,134.2844,134.3041,133.9301,133.9301,7938.0
2024-01-18 12:10:00,136.1,136.31,136.03,136.21,7471.0,133.9399,134.1466,133.8711,134.0482,7471.0
2024-01-18 12:20:00,136.24,136.29,136.12,136.19,9296.0,134.0777,134.1269,133.9596,134.0285,9296.0
2024-01-18 12:30:00,136.21,136.26,136.08,136.26,8709.0,134.0482,134.0974,133.9203,134.0974,8709.0
2024-01-18 12:40:00,136.28,136.39,136.22,136.39,6607.0,134.1171,134.2253,134.058,134.2253,6607.0
2024-01-18 12:50:00,136.4,136.42,136.15,136.15,4960.0,134.2352,134.2549,133.9892,133.9892,4960.0
2024-01-18 13:00:00,136.17,136.19,136.03,136.08,8350.0,134.0088,134.0285,133.8711,133.9203,8350.0
2024-01-18 13:10:00,136.16,136.32,136.08,136.27,7140.0,133.999,134.1565,133.9203,134.1072,7140.0
2024-01-18 13:20:00,136.27,136.52,136.26,136.43,11492.0,134.1072,134.3533,134.0974,134.2647,11492.0
2024-01-18 13:30:00,136.4,136.53,136.4,136.51,8866.0,134.2352,134.3631,134.2352,134.3434,8866.0
2024-01-18 13:40:00,136.49,136.63,136.48,136.63,10042.0,134.3238,134.4615,134.3139,134.4615,10042.0
2024-01-18 13:50:00,136.64,136.65,136.56,136.56,6867.0,134.4714,134.4812,134.3926,134.3926,6867.0
2024-01-18 14:00:00,136.58,136.77,136.57,136.72,12118.0,134.4123,134.5993,134.4025,134.5501,12118.0
2024-01-18 14:10:00,136.73,136.89,136.71,136.87,22888.0,134.5599,134.7174,134.5403,134.6977,22888.0
2024-01-18 14:20:00,136.89,137.05,136.79,137.01,15853.0,134.7174,134.8749,134.619,134.8355,15853.0
2024-01-18 14:30:00,137.08,137.12,136.88,137.0,13518.0,134.9044,134.9438,134.7076,134.8257,13518.0
2024-01-18 14:40:00,137.0,137.2,136.95,137.12,15735.0,134.8257,135.0225,134.7765,134.9438,15735.0
2024-01-18 14:50:00,137.14,137.23,137.11,137.13,12427.0,134.9634,135.052,134.9339,134.9536,12427.0
2024-01-18 15:00:00,137.15,137.28,137.09,137.24,13464.0,134.9733,135.1012,134.9142,135.0619,13464.0
2024-01-18 15:10:00,137.23,137.29,137.19,137.26,14192.0,135.052,135.1111,135.0126,135.0815,14192.0
2024-01-18 15:20:00,137.25,137.58,137.25,137.58,29367.0,135.0717,135.3965,135.0717,135.3965,29367.0
2024-01-18 15:30:00,137.59,137.65,137.35,137.35,36985.0,135.4063,135.4653,135.1701,135.1701,36985.0
2024-01-18 15:40:00,137.32,137.49,137.29,137.46,30706.0,135.1406,135.3079,135.1111,135.2784,30706.0
2024-01-18 15:50:00,137.44,137.6,137.37,137.49,106608.0,135.2587,135.4161,135.1898,135.3079,106608.0
2024-01-19 09:30:00,137.71,137.87,136.78,137.11,125596.0,135.5244,135.6819,134.6092,134.9339,125596.0
2024-01-19 09:40:00,137.1,137.11,136.62,136.78,9753.0,134.9241,134.9339,134.4517,134.6092,9753.0
2024-01-19 09:50:00,136.76,137.08,136.75,137.08,10858.0,134.5895,134.9044,134.5796,134.9044,10858.0
2024-01-19 10:00:00,137.08,137.17,136.66,136.72,16179.0,134.9044,134.993,134.4911,134.5501,16179.0
2024-01-19 10:10:00,136.71,136.86,136.61,136.81,16534.0,134.5403,134.6879,134.4419,134.6387,16534.0
2024-01-19 10:20:00,136.78,137.1,136.7,137.0,8683.0,134.6092,134.9241,134.5304,134.8257,8683.0
2024-01-19 10:30:00,137.04,137.04,136.75,136.8,5782.0,134.865,134.865,134.5796,134.6288,5782.0
2024-01-19 10:40:00,136.82,137.01,136.8,136.96,6538.0,134.6485,134.8355,134.6288,134.7863,6538.0
2024-01-19 10:50:00,136.93,137.06,136.86,136.9,7016.0,134.7568,134.8847,134.6879,134.7272,7016.0
2024-01-19 11:00:00,136.92,137.16,136.81,137.14,7157.0,134.7469,134.9831,134.6387,134.9634,7157.0
2024-01-19 11:10:00,137.14,137.33,136.93,137.01,12031.0,134.9634,135.1504,134.7568,134.8355,12031.0
2024-01-19 11:20:00,137.01,137.1,136.97,136.97,7151.0,134.8355,134.9241,134.7961,134.7961,7151.0
2024-01-19 11:30:00,136.96,137.12,136.96,137.12,5331.0,134.7863,134.9438,134.7863,134.9438,5331.0
2024-01-19 11:40:00,137.12,137.2,137.06,137.13,9207.0,134.9438,135.0225,134.8847,134.9536,9207.0
2024-01-19 11:50:00,137.13,137.31,137.08,137.29,11096.0,134.9536,135.1307,134.9044,135.1111,11096.0
2024-01-19 12:00:00,137.25,137.33,137.13,137.15,8458.0,135.0717,135.1504,134.9536,134.9733,8458.0
2024-01-19 12:10:00,137.13,137.48,137.1,137.37,8100.0,134.9536,135.298,134.9241,135.1898,8100.0
2024-01-19 12:20:00,137.36,137.55,137.36,137.43,10506.0,135.1799,135.3669,135.1799,135.2488,10506.0
2024-01-19 12:30:00,137.43,137.58,137.4,137.49,13584.0,135.2488,135.3965,135.2193,135.3079,13584.0
2024-01-19 12:40:00,137.38,137.71,137.36,137.61,18289.0,135.1996,135.5244,135.1799,135.426,18289.0
2024-01-19 12:50:00,137.64,137.78,137.62,137.75,11708.0,135.4555,135.5933,135.4358,135.5638,11708.0
2024-01-19 13:00:00,137.78,137.78,137.55,137.67,5491.0,135.5933,135.5933,135.3669,135.485,5491.0
2024-01-19 13:10:00,137.68,137.78,137.63,137.68,9549.0,135.4949,135.5933,135.4457,135.4949,9549.0
2024-01-19 13:20:00,137.68,137.87,137.68,137.77,8123.0,135.4949,135.6819,135.4949,135.5834,8123.0
2024-01-19 13:30:00,137.79,137.89,137.73,137.83,11280.0,135.6031,135.7015,135.5441,135.6425,11280.0
2024-01-19 13:40:00,137.82,137.86,137.75,137.81,7020.0,135.6326,135.672,135.5638,135.6228,7020.0
2024-01-19 13:50:00,137.82,137.92,137.77,137.87,9528.0,135.6326,135.7311,135.5834,135.6819,9528.0
2024-01-19 14:00:00,137.89,137.92,137.78,137.8,7077.0,135.7015,135.7311,135.5933,135.613,7077.0
2024-01-19 14:10:00,137.81,138.13,137.8,138.02,45205.0,135.6228,135.9377,135.613,135.8295,45205.0
2024-01-19 14:20:00,138.0,138.31,137.98,138.2,11160.0,135.8098,136.1149,135.7901,136.0066,11160.0
2024-01-19 14:30:00,138.23,138.25,137.96,138.13,12745.0,136.0361,136.0558,135.7704,135.9377,12745.0
2024-01-19 14:40:00,138.12,138.34,138.12,138.29,38773.0,135.9279,136.1444,135.9279,136.0952,38773.0
2024-01-19 14:50:00,138.28,138.44,138.18,138.27,52232.0,136.0853,136.2428,135.9869,136.0755,52232.0
2024-01-19 15:00:00,138.28,138.35,138.13,138.14,12238.0,136.0853,136.1542,135.9377,135.9476,12238.0
2024-01-19 15:10:00,138.1,138.15,138.02,138.06,11558.0,135.9082,135.9574,135.8295,135.8688,11558.0
2024-01-19 15:20:00,138.07,138.09,137.67,137.67,31885.0,135.8787,135.8984,135.485,135.485,31885.0
2024-01-19 15:30:00,137.64,137.7,137.49,137.55,18286.0,135.4555,135.5146,135.3079,135.3669,18286.0
2024-01-19 15:40:00,137.54,137.82,137.52,137.76,22917.0,135.3571,135.6326,135.3374,135.5736,22917.0
2024-01-19 15:50:00,137.71,137.89,137.51,137.64,113459.0,135.5244,135.7015,135.3276,135.4555,113459.0
2024-01-22 09:30:00,137.73,138.3,137.73,138.02,19079.0,135.5441,136.105,135.5441,135.8295,19079.0
2024-01-22 09:40:00,138.04,138.31,137.89,137.89,11533.0,135.8492,136.1149,135.7015,135.7015,11533.0
2024-01-22 09:50:00,137.83,137.96,137.43,137.52,8273.0,135.6425,135.7704,135.2488,135.3374,8273.0
2024-01-22 10:00:00,137.6,137.89,137.49,137.69,83545.0,135.4161,135.7015,135.3079,135.5047,83545.0
2024-01-22 10:10:00,137.67,137.92,137.54,137.92,15603.0,135.485,135.7311,135.3571,135.7311,15603.0
2024-01-22 10:20:00,137.96,138.1,137.86,137.91,13680.0,135.7704,135.9082,135.672,135.7212,13680.0
2024-01-22 10:30:00,137.95,138.01,137.77,137.82,10747.0,135.7606,135.8196,135.5834,135.6326,10747.0
2024-01-22 10:40:00,137.77,137.91,137.7,137.72,9330.0,135.5834,135.7212,135.5146,135.5342,9330.0
2024-01-22 10:50:00,137.72,138.08,137.65,137.73,17081.0,135.5342,135.8885,135.4653,135.5441,17081.0
2024-01-22 11:00:00,137.73,137.85,137.56,137.84,6810.0,135.5441,135.6622,135.3768,135.6523,6810.0
2024-01-22 11:10:00,137.84,138.02,137.84,138.02,9624.0,135.6523,135.8295,135.6523,135.8295,9624.0
2024-01-22 11:20:00,138.05,138.08,137.9,137.93,11010.0,135.859,135.8885,135.7114,135.7409,11010.0
2024-01-22 11:30:00,137.95,138.11,137.92,138.11,12045.0,135.7606,135.918,135.7311,135.918,12045.0
2024-01-22 11:40:00,138.09,138.21,138.01,138.19,7199.0,135.8984,136.0165,135.8196,135.9968,7199.0
2024-01-22 11:50:00,138.17,138.2,138.04,138.11,12935.0,135.9771,136.0066,135.8492,135.918,12935.0
2024-01-22 12:00:00,138.11,138.26,138.03,138.06,8475.0,135.918,136.0657,135.8393,135.8688,8475.0
2024-01-22 12:10:00,138.06,138.15,137.93,138.15,12154.0,135.8688,135.9574,135.7409,135.9574,12154.0
2024-01-22 12:20:00,138.18,138.28,138.17,138.26,9808.0,135.9869,136.0853,135.9771,136.0657,9808.0
2024-01-22 12:30:00,138.26,138.27,138.05,138.11,30694.0,136.0657,136.0755,135.859,135.918,30694.0
2024-01-22 12:40:00,138.06,138.21,138.05,138.05,31945.0,135.8688,136.0165,135.859,135.859,31945.0
2024-01-22 12:50:00,138.06,138.12,138.02,138.04,4535.0,135.8688,135.9279,135.8295,135.8492,4535.0
2024-01-22 13:00:00,138.07,138.07,137.93,138.02,8497.0,135.8787,135.8787,135.7409,135.8295,8497.0
2024-01-22 13:10:00,138.04,138.18,138.04,138.09,7220.0,135.8492,135.9869,135.8492,135.8984,7220.0
2024-01-22 13:20:00,138.07,138.12,137.94,137.96,6175.0,135.8787,135.9279,135.7507,135.7704,6175.0
2024-01-22 13:30:00,137.96,138.06,137.95,138.03,10626.0,135.7704,135.8688,135.7606,135.8393,10626.0
2024-01-22 13:40:00,138.03,138.04,137.96,137.97,8957.0,135.8393,135.8492,135.7704,135.7803,8957.0
2024-01-22 13:50:00,137.97,138.11,137.94,137.95,6997.0,135.7803,135.918,135.7507,135.7606,6997.0
2024-01-22 14:00:00,137.96,137.99,137.94,137.96,2957.0,135.7704,135.7999,135.7507,135.7704,2957.0
2024-01-22 14:10:00,137.93,137.93,137.8,137.81,7791.0,135.7409,135.7409,135.613,135.6228,7791.0
2024-01-22 14:20:00,137.8,137.9,137.77,137.89,5177.0,135.613,135.7114,135.5834,135.7015,5177.0
2024-01-22 14:30:00,137.9,137.95,137.83,137.92,5627.0,135.7114,135.7606,135.6425,135.7311,5627.0
2024-01-22 14:40:00,137.94,138.03,137.87,137.98,13271.0,135.7507,135.8393,135.6819,135.7901,13271.0
2024-01-22 14:50:00,137.99,138.02,137.93,138.01,12123.0,135.7999,135.8295,135.7409,135.8196,12123.0
2024-01-22 15:00:00,138.04,138.06,137.95,138.03,32292.0,135.8492,135.8688,135.7606,135.8393,32292.0
2024-01-22 15:10:00,138.04,138.2,138.04,138.17,12161.0,135.8492,136.0066,135.8492,135.9771,12161.0
2024-01-22 15:20:00,138.17,138.26,138.13,138.23,15725.0,135.9771,136.0657,135.9377,136.0361,15725.0
2024-01-22 15:30:00,138.19,138.32,138.14,138.21,15800.0,135.9968,136.1247,135.9476,136.0165,15800.0
2024-01-22 15:40:00,138.2,138.27,138.16,138.18,21806.0,136.0066,136.0755,135.9673,135.9869,21806.0
2024-01-22 15:50:00,138.22,138.25,138.07,138.23,96935.0,136.0263,136.0558,135.8787,136.0361,96935.0
2024-01-23 09:30:00,138.61,139.44,138.22,138.34,20520.0,136.4101,137.2269,136.0263,136.1444,20520.0
2024-01-23 09:40:00,138.36,138.68,138.24,138.66,9112.0,136.1641,136.479,136.046,136.4593,9112.0
2024-01-23 09:50:00,138.66,138.78,138.56,138.65,8574.0,136.4593,136.5774,136.3609,136.4495,8574.0
2024-01-23 10:00:00,138.62,138.64,138.36,138.48,24767.0,136.42,136.4396,136.1641,136.2822,24767.0
2024-01-23 10:10:00,138.48,138.54,138.39,138.48,12307.0,136.2822,136.3412,136.1936,136.2822,12307.0
2024-01-23 10:20:00,138.46,138.68,138.41,138.68,14623.0,136.2625,136.479,136.2133,136.479,14623.0
2024-01-23 10:30:00,138.67,138.84,138.57,138.62,15035.0,136.4692,136.6365,136.3707,136.42,15035.0
2024-01-23 10:40:00,138.6,138.62,138.31,138.37,19312.0,136.4003,136.42,136.1149,136.1739,19312.0
2024-01-23 10:50:00,138.34,138.34,138.12,138.2,12088.0,136.1444,136.1444,135.9279,136.0066,12088.0
2024-01-23 11:00:00,138.2,138.46,138.19,138.34,12961.0,136.0066,136.2625,135.9968,136.1444,12961.0
2024-01-23 11:10:00,138.34,138.36,138.11,138.15,17474.0,136.1444,136.1641,135.918,135.9574,17474.0
2024-01-23 11:20:00,138.14,138.15,137.69,137.75,22981.0,135.9476,135.9574,135.5047,135.5638,22981.0
2024-01-23 11:30:00,137.74,137.74,137.53,137.62,10352.0,135.5539,135.5539,135.3472,135.4358,10352.0
2024-01-23 11:40:00,137.62,137.69,137.45,137.47,9690.0,135.4358,135.5047,135.2685,135.2882,9690.0
2024-01-23 11:50:00,137.46,137.66,137.45,137.66,12415.0,135.2784,135.4752,135.2685,135.4752,12415.0
2024-01-23 12:00:00,137.64,137.64,137.43,137.46,8514.0,135.4555,135.4555,135.2488,135.2784,8514.0
2024-01-23 12:10:00,137.47,137.53,137.35,137.5,9681.0,135.2882,135.3472,135.1701,135.3177,9681.0
2024-01-23 12:20:00,137.52,137.57,137.44,137.57,7085.0,135.3374,135.3866,135.2587,135.3866,7085.0
2024-01-23 12:30:00,137.57,137.64,137.51,137.51,8480.0,135.3866,135.4555,135.3276,135.3276,8480.0
2024-01-23 12:40:00,137.49,137.78,137.49,137.77,10199.0,135.3079,135.5933,135.3079,135.5834,10199.0
2024-01-23 12:50:00,137.83,137.85,137.71,137.77,8644.0,135.6425,135.6622,135.5244,135.5834,8644.0
2024-01-23 13:00:00,137.77,137.88,137.68,137.88,8733.0,135.5834,135.6917,135.4949,135.6917,8733.0
2024-01-23 13:10:00,137.89,137.93,137.82,137.86,7454.0,135.7015,135.7409,135.6326,135.672,7454.0
2024-01-23 13:20:00,137.85,137.85,137.78,137.8,10464.0,135.6622,135.6622,135.5933,135.613,10464.0
2024-01-23 13:30:00,137.81,137.94,137.8,137.93,10413.0,135.6228,135.7507,135.613,135.7409,10413.0
2024-01-23 13:40:00,137.97,138.11,137.97,138.07,10268.0,135.7803,135.918,135.7803,135.8787,10268.0
2024-01-23 13:50:00,138.09,138.22,138.08,138.15,12005.0,135.8984,136.0263,135.8885,135.9574,12005.0
2024-01-23 14:00:00,138.16,138.18,138.01,138.03,9738.0,135.9673,135.9869,135.8196,135.8393,9738.0
2024-01-23 14:10:00,138.04,138.15,138.03,138.05,10732.0,135.8492,135.9574,135.8393,135.859,10732.0
2024-01-23 14:20:00,138.05,138.1,138.04,138.1,10103.0,135.859,135.9082,135.8492,135.9082,10103.0
2024-01-23 14:30:00,138.11,138.29,138.1,138.29,12298.0,135.918,136.0952,135.9082,136.0952,12298.0
2024-01-23 14:40:00,138.29,138.35,138.23,138.35,15496.0,136.0952,136.1542,136.0361,136.1542,15496.0
2024-01-23 14:50:00,138.34,138.58,138.3,138.54,21204.0,136.1444,136.3806,136.105,136.3412,21204.0
2024-01-23 15:00:00,138.55,138.69,138.55,138.67,36603.0,136.3511,136.4888,136.3511,136.4692,36603.0
2024-01-23 15:10:00,138.68,138.89,138.68,138.8,31267.0,136.479,136.6857,136.479,136.5971,31267.0
2024-01-23 15:20:00,138.77,138.82,138.68,138.72,24424.0,136.5676,136.6168,136.479,136.5184,24424.0
2024-01-23 15:30:00,138.72,138.81,138.67,138.68,28854.0,136.5184,136.6069,136.4692,136.479,28854.0
2024-01-23 15:40:00,138.68,138.79,138.61,138.69,32201.0,136.479,136.5873,136.4101,136.4888,32201.0
2024-01-23 15:50:00,138.69,138.98,138.69,138.9,115822.0,136.4888,136.7742,136.4888,136.6955,115822.0
2024-01-24 09:30:00,139.29,139.92,139.05,139.49,25357.0,137.0793,137.6993,136.8431,137.2761,25357.0
2024-01-24 09:40:00,139.41,139.47,139.18,139.37,13440.0,137.1974,137.2565,136.9711,137.158,13440.0
2024-01-24 09:50:00,139.32,139.46,139.22,139.32,9081.0,137.1088,137.2466,137.0104,137.1088,9081.0
2024-01-24 10:00:00,139.41,139.58,139.13,139.19,10701.0,137.1974,137.3647,136.9219,136.9809,10701.0
2024-01-24 10:10:00,139.22,139.24,139.08,139.15,12469.0,137.0104,137.0301,136.8726,136.9415,12469.0
2024-01-24 10:20:00,139.2,139.34,139.07,139.32,8787.0,136.9907,137.1285,136.8628,137.1088,8787.0
2024-01-24 10:30:00,139.3,139.35,139.14,139.34,9151.0,137.0892,137.1384,136.9317,137.1285,9151.0
2024-01-24 10:40:00,139.35,139.73,139.31,139.52,17018.0,137.1384,137.5123,137.099,137.3057,17018.0
2024-01-24 10:50:00,139.47,139.47,139.31,139.37,15272.0,137.2565,137.2565,137.099,137.158,15272.0
2024-01-24 11:00:00,139.41,139.41,138.99,139.07,23796.0,137.1974,137.1974,136.7841,136.8628,23796.0
2024-01-24 11:10:00,139.07,139.22,138.99,139.19,13820.0,136.8628,137.0104,136.7841,136.9809,13820.0
2024-01-24 11:20:00,139.19,139.27,138.88,138.92,20954.0,136.9809,137.0596,136.6758,136.7152,20954.0
2024-01-24 11:30:00,138.86,138.95,138.8,138.8,14756.0,136.6561,136.7447,136.5971,136.5971,14756.0
2024-01-24 11:40:00,138.8,138.89,138.73,138.87,22423.0,136.5971,136.6857,136.5282,136.666,22423.0
2024-01-24 11:50:00,138.92,139.04,138.87,139.0,22669.0,136.7152,136.8333,136.666,136.7939,22669.0
2024-01-24 12:00:00,139.0,139.07,138.95,139.05,14041.0,136.7939,136.8628,136.7447,136.8431,14041.0
2024-01-24 12:10:00,139.05,139.13,138.95,138.95,13611.0,136.8431,136.9219,136.7447,136.7447,13611.0
2024-01-24 12:20:00,138.95,139.12,138.85,139.12,5640.0,136.7447,136.912,136.6463,136.912,5640.0
2024-01-24 12:30:00,139.13,139.26,139.09,139.1,8207.0,136.9219,137.0498,136.8825,136.8923,8207.0
2024-01-24 12:40:00,139.11,139.12,138.93,139.02,10057.0,136.9022,136.912,136.725,136.8136,10057.0
2024-01-24 12:50:00,139.03,139.06,138.89,138.95,19616.0,136.8234,136.853,136.6857,136.7447,19616.0
2024-01-24 13:00:00,138.94,138.95,138.55,138.68,22196.0,136.7349,136.7447,136.3511,136.479,22196.0
2024-01-24 13:10:00,138.69,138.82,138.66,138.68,17944.0,136.4888,136.6168,136.4593,136.479,17944.0
2024-01-24 13:20:00,138.71,138.8,138.61,138.66,19569.0,136.5085,136.5971,136.4101,136.4593,19569.0
2024-01-24 13:30:00,138.71,138.71,138.5,138.5,21039.0,136.5085,136.5085,136.3019,136.3019,21039.0
2024-01-24 13:40:00,138.48,138.76,138.45,138.71,20664.0,136.2822,136.5577,136.2526,136.5085,20664.0
2024-01-24 13:50:00,138.71,138.94,138.67,138.87,9132.0,136.5085,136.7349,136.4692,136.666,9132.0
2024-01-24 14:00:00,138.85,138.85,138.61,138.74,27463.0,136.6463,136.6463,136.4101,136.538,27463.0
2024-01-24 14:10:00,138.71,138.94,138.7,138.89,9659.0,136.5085,136.7349,136.4987,136.6857,9659.0
2024-01-24 14:20:00,138.88,138.88,138.66,138.73,9892.0,136.6758,136.6758,136.4593,136.5282,9892.0
2024-01-24 14:30:00,138.72,138.78,138.6,138.71,6293.0,136.5184,136.5774,136.4003,136.5085,6293.0
2024-01-24 14:40:00,138.73,138.89,138.69,138.75,9783.0,136.5282,136.6857,136.4888,136.5479,9783.0
2024-01-24 14:50:00,138.75,138.76,138.56,138.62,12111.0,136.5479,136.5577,136.3609,136.42,12111.0
2024-01-24 15:00:00,138.61,138.77,138.55,138.72,8847.0,136.4101,136.5676,136.3511,136.5184,8847.0
2024-01-24 15:10:00,138.7,138.75,138.56,138.58,16737.0,136.4987,136.5479,136.3609,136.3806,16737.0
2024-01-24 15:20:00,138.55,138.57,138.46,138.51,11500.0,136.3511,136.3707,136.2625,136.3117,11500.0
2024-01-24 15:30:00,138.5,138.71,138.49,138.67,15327.0,136.3019,136.5085,136.292,136.4692,15327.0
2024-01-24 15:40:00,138.67,138.79,138.52,138.54,21674.0,136.4692,136.5873,136.3215,136.3412,21674.0
2024-01-24 15:50:00,138.51,138.77,138.4,138.75,79345.0,136.3117,136.5676,136.2034,136.5479,79345.0
2024-01-25 09:30:00,139.87,140.83,139.86,140.46,50356.0,137.6501,138.5949,137.6403,138.2307,50356.0
2024-01-25 09:40:00,140.54,140.87,140.36,140.76,24306.0,138.3095,138.6342,138.1323,138.526,24306.0
2024-01-25 09:50:00,140.78,141.12,140.62,140.94,26514.0,138.5457,138.8803,138.3882,138.7031,26514.0
2024-01-25 10:00:00,140.98,141.11,140.62,140.88,21388.0,138.7425,138.8704,138.3882,138.6441,21388.0
2024-01-25 10:10:00,140.87,140.9,140.69,140.84,12181.0,138.6342,138.6638,138.4571,138.6047,12181.0
2024-01-25 10:20:00,140.85,140.9,140.58,140.71,28485.0,138.6146,138.6638,138.3488,138.4768,28485.0
2024-01-25 10:30:00,140.73,140.85,140.5,140.59,27917.0,138.4965,138.6146,138.2701,138.3587,27917.0
2024-01-25 10:40:00,140.65,140.7,140.52,140.58,37675.0,138.4177,138.4669,138.2898,138.3488,37675.0
2024-01-25 10:50:00,140.6,140.69,140.52,140.63,48709.0,138.3685,138.4571,138.2898,138.398,48709.0
2024-01-25 11:00:00,140.63,140.7,140.53,140.62,36846.0,138.398,138.4669,138.2996,138.3882,36846.0
2024-01-25 11:10:00,140.63,140.84,140.55,140.72,33791.0,138.398,138.6047,138.3193,138.4866,33791.0
2024-01-25 11:20:00,140.73,140.83,140.63,140.79,32789.0,138.4965,138.5949,138.398,138.5555,32789.0
2024-01-25 11:30:00,140.78,140.84,140.63,140.75,16731.0,138.5457,138.6047,138.398,138.5161,16731.0
2024-01-25 11:40:00,140.74,140.94,140.65,140.92,13965.0,138.5063,138.7031,138.4177,138.6834,13965.0
2024-01-25 11:50:00,140.9,140.97,140.83,140.91,39581.0,138.6638,138.7327,138.5949,138.6736,39581.0
2024-01-25 12:00:00,140.92,140.97,140.7,140.75,17596.0,138.6834,138.7327,138.4669,138.5161,17596.0
2024-01-25 12:10:00,140.75,140.79,140.65,140.66,18413.0,138.5161,138.5555,138.4177,138.4276,18413.0
2024-01-25 12:20:00,140.65,140.75,140.61,140.61,22202.0,138.4177,138.5161,138.3784,138.3784,22202.0
2024-01-25 12:30:00,140.65,140.65,140.51,140.52,15515.0,138.4177,138.4177,138.28,138.2898,15515.0
2024-01-25 12:40:00,140.53,140.62,140.44,140.5,23252.0,138.2996,138.3882,138.2111,138.2701,23252.0
2024-01-25 12:50:00,140.5,140.54,140.44,140.52,9764.0,138.2701,138.3095,138.2111,138.2898,9764.0
2024-01-25 13:00:00,140.57,140.7,140.54,140.64,21435.0,138.339,138.4669,138.3095,138.4079,21435.0
2024-01-25 13:10:00,140.62,140.68,140.36,140.38,12855.0,138.3882,138.4473,138.1323,138.152,12855.0
2024-01-25 13:20:00,140.37,140.42,140.3,140.31,14185.0,138.1422,138.1914,138.0733,138.0831,14185.0
2024-01-25 13:30:00,140.31,140.52,140.3,140.47,13501.0,138.0831,138.2898,138.0733,138.2406,13501.0
2024-01-25 13:40:00,140.48,140.59,140.33,140.35,14608.0,138.2504,138.3587,138.1028,138.1225,14608.0
2024-01-25 13:50:00,140.35,140.4,140.23,140.27,13403.0,138.1225,138.1717,138.0044,138.0438,13403.0
2024-01-25 14:00:00,140.25,140.33,140.19,140.29,15381.0,138.0241,138.1028,137.965,138.0634,15381.0
2024-01-25 14:10:00,140.3,140.5,140.29,140.5,14098.0,138.0733,138.2701,138.0634,138.2701,14098.0
2024-01-25 14:20:00,140.48,140.52,140.44,140.5,23026.0,138.2504,138.2898,138.2111,138.2701,23026.0
2024-01-25 14:30:00,140.5,140.62,140.48,140.62,17157.0,138.2701,138.3882,138.2504,138.3882,17157.0
2024-01-25 14:40:00,140.6,140.66,140.52,140.61,12070.0,138.3685,138.4276,138.2898,138.3784,12070.0
2024-01-25 14:50:00,140.61,140.74,140.55,140.65,12213.0,138.3784,138.5063,138.3193,138.4177,12213.0
2024-01-25 15:00:00,140.64,140.65,140.48,140.61,18162.0,138.4079,138.4177,138.2504,138.3784,18162.0
2024-01-25 15:10:00,140.6,140.65,140.55,140.64,24491.0,138.3685,138.4177,138.3193,138.4079,24491.0
2024-01-25 15:20:00,140.65,140.75,140.61,140.68,27009.0,138.4177,138.5161,138.3784,138.4473,27009.0
2024-01-25 15:30:00,140.69,140.78,140.65,140.74,25753.0,138.4571,138.5457,138.4177,138.5063,25753.0
2024-01-25 15:40:00,140.75,140.79,140.67,140.75,36013.0,138.5161,138.5555,138.4374,138.5161,36013.0
2024-01-25 15:50:00,140.76,140.86,140.63,140.83,170736.0,138.526,138.6244,138.398,138.5949,170736.0
2024-01-26 09:30:00,141.33,141.62,140.74,141.1,38084.0,139.0869,139.3723,138.5063,138.8606,38084.0
2024-01-26 09:40:00,141.11,141.55,140.9,141.0,28531.0,138.8704,139.3034,138.6638,138.7622,28531.0
2024-01-26 09:50:00,140.99,141.33,140.82,141.17,11237.0,138.7523,139.0869,138.585,138.9295,11237.0
2024-01-26 10:00:00,141.17,141.24,140.72,140.84,16548.0,138.9295,138.9984,138.4866,138.6047,16548.0
2024-01-26 10:10:00,140.84,141.03,140.79,140.98,21904.0,138.6047,138.7917,138.5555,138.7425,21904.0
2024-01-26 10:20:00,140.98,141.22,140.98,141.22,22606.0,138.7425,138.9787,138.7425,138.9787,22606.0
2024-01-26 10:30:00,141.23,141.28,141.06,141.1,31469.0,138.9885,139.0377,138.8212,138.8606,31469.0
2024-01-26 10:40:00,141.11,141.26,141.05,141.19,22485.0,138.8704,139.0181,138.8114,138.9492,22485.0
2024-01-26 10:50:00,141.22,141.24,141.03,141.23,17446.0,138.9787,138.9984,138.7917,138.9885,17446.0
2024-01-26 11:00:00,141.23,141.36,141.23,141.36,30944.0,138.9885,139.1165,138.9885,139.1165,30944.0
2024-01-26 11:10:00,141.35,141.71,141.32,141.65,27870.0,139.1066,139.4609,139.0771,139.4019,27870.0
2024-01-26 11:20:00,141.63,141.83,141.61,141.83,24904.0,139.3822,139.579,139.3625,139.579,24904.0
2024-01-26 11:30:00,141.82,142.01,141.77,141.82,32661.0,139.5692,139.7561,139.52,139.5692,32661.0
2024-01-26 11:40:00,141.81,141.9,141.77,141.85,15982.0,139.5593,139.6479,139.52,139.5987,15982.0
2024-01-26 11:50:00,141.85,141.9,141.75,141.76,17891.0,139.5987,139.6479,139.5003,139.5101,17891.0
2024-01-26 12:00:00,141.76,141.9,141.76,141.77,27835.0,139.5101,139.6479,139.5101,139.52,27835.0
2024-01-26 12:10:00,141.76,141.95,141.75,141.92,21217.0,139.5101,139.6971,139.5003,139.6676,21217.0
2024-01-26 12:20:00,141.91,141.91,141.75,141.81,27390.0,139.6577,139.6577,139.5003,139.5593,27390.0
2024-01-26 12:30:00,141.81,141.81,141.47,141.6,12779.0,139.5593,139.5593,139.2247,139.3527,12779.0
2024-01-26 12:40:00,141.61,141.67,141.54,141.58,21303.0,139.3625,139.4215,139.2936,139.333,21303.0
2024-01-26 12:50:00,141.59,141.76,141.58,141.69,19704.0,139.3428,139.5101,139.333,139.4412,19704.0
2024-01-26 13:00:00,141.68,141.77,141.64,141.77,12688.0,139.4314,139.52,139.392,139.52,12688.0
2024-01-26 13:10:00,141.75,141.79,141.52,141.53,9484.0,139.5003,139.5396,139.2739,139.2838,9484.0
2024-01-26 13:20:00,141.53,141.66,141.44,141.66,21116.0,139.2838,139.4117,139.1952,139.4117,21116.0
2024-01-26 13:30:00,141.67,141.75,141.59,141.63,28269.0,139.4215,139.5003,139.3428,139.3822,28269.0
2024-01-26 13:40:00,141.62,141.62,141.38,141.48,14992.0,139.3723,139.3723,139.1361,139.2346,14992.0
2024-01-26 13:50:00,141.52,141.55,141.41,141.47,14385.0,139.2739,139.3034,139.1657,139.2247,14385.0
2024-01-26 14:00:00,141.48,141.71,141.47,141.61,17282.0,139.2346,139.4609,139.2247,139.3625,17282.0
2024-01-26 14:10:00,141.59,141.74,141.56,141.68,8356.0,139.3428,139.4904,139.3133,139.4314,8356.0
2024-01-26 14:20:00,141.69,141.69,141.56,141.65,12048.0,139.4412,139.4412,139.3133,139.4019,12048.0
2024-01-26 14:30:00,141.66,141.78,141.66,141.78,14781.0,139.4117,139.5298,139.4117,139.5298,14781.0
2024-01-26 14:40:00,141.78,141.83,141.69,141.75,8152.0,139.5298,139.579,139.4412,139.5003,8152.0
2024-01-26 14:50:00,141.74,141.79,141.64,141.71,9242.0,139.4904,139.5396,139.392,139.4609,9242.0
2024-01-26 15:00:00,141.72,141.84,141.72,141.82,21594.0,139.4708,139.5888,139.4708,139.5692,21594.0
2024-01-26 15:10:00,141.84,141.94,141.81,141.84,14037.0,139.5888,139.6873,139.5593,139.5888,14037.0
2024-01-26 15:20:00,141.83,141.89,141.81,141.83,18053.0,139.579,139.6381,139.5593,139.579,18053.0
2024-01-26 15:30:00,141.89,141.97,141.82,141.82,22942.0,139.6381,139.7168,139.5692,139.5692,22942.0
2024-01-26 15:40:00,141.82,141.82,141.6,141.72,46030.0,139.5692,139.5692,139.3527,139.4708,46030.0
2024-01-26 15:50:00,141.72,141.93,141.67,141.75,168046.0,139.4708,139.6774,139.4215,139.5003,168046.0
2024-01-29 09:30:00,141.41,142.42,141.41,142.12,25046.0,139.1657,140.1596,139.1657,139.8644,25046.0
2024-01-29 09:40:00,142.15,142.24,141.87,141.89,16849.0,139.8939,139.9825,139.6184,139.6381,16849.0
2024-01-29 09:50:00,141.93,141.99,141.71,141.71,11319.0,139.6774,139.7365,139.4609,139.4609,11319.0
2024-01-29 10:00:00,141.74,141.77,141.36,141.55,26005.0,139.4904,139.52,139.1165,139.3034,26005.0
2024-01-29 10:10:00,141.54,141.61,141.34,141.46,17555.0,139.2936,139.3625,139.0968,139.2149,17555.0
2024-01-29 10:20:00,141.43,141.43,141.11,141.19,11517.0,139.1854,139.1854,138.8704,138.9492,11517.0
2024-01-29 10:30:00,141.14,141.29,141.12,141.19,9676.0,138.9,139.0476,138.8803,138.9492,9676.0
2024-01-29 10:40:00,141.17,141.28,141.14,141.18,18348.0,138.9295,139.0377,138.9,138.9393,18348.0
2024-01-29 10:50:00,141.17,141.48,141.16,141.45,15741.0,138.9295,139.2346,138.9196,139.205,15741.0
2024-01-29 11:00:00,141.47,141.56,141.42,141.5,12521.0,139.2247,139.3133,139.1755,139.2542,12521.0
2024-01-29 11:10:00,141.49,141.54,141.43,141.52,12136.0,139.2444,139.2936,139.1854,139.2739,12136.0
2024-01-29 11:20:00,141.56,141.64,141.51,141.56,17524.0,139.3133,139.392,139.2641,139.3133,17524.0
2024-01-29 11:30:00,141.56,141.57,141.46,141.53,8623.0,139.3133,139.3231,139.2149,139.2838,8623.0
2024-01-29 11:40:00,141.53,141.57,141.42,141.56,17503.0,139.2838,139.3231,139.1755,139.3133,17503.0
2024-01-29 11:50:00,141.54,141.68,141.49,141.61,28409.0,139.2936,139.4314,139.2444,139.3625,28409.0
2024-01-29 12:00:00,141.6,141.82,141.59,141.71,13853.0,139.3527,139.5692,139.3428,139.4609,13853.0
2024-01-29 12:10:00,141.73,141.73,141.51,141.69,13198.0,139.4806,139.4806,139.2641,139.4412,13198.0
2024-01-29 12:20:00,141.68,141.9,141.64,141.89,14039.0,139.4314,139.6479,139.392,139.6381,14039.0
2024-01-29 12:30:00,141.9,141.9,141.68,141.89,20480.0,139.6479,139.6479,139.4314,139.6381,20480.0
2024-01-29 12:40:00,141.89,141.91,141.66,141.72,18379.0,139.6381,139.6577,139.4117,139.4708,18379.0
2024-01-29 12:50:00,141.72,141.9,141.71,141.82,15022.0,139.4708,139.6479,139.4609,139.5692,15022.0
2024-01-29 13:00:00,141.83,141.84,141.72,141.75,15427.0,139.579,139.5888,139.4708,139.5003,15427.0
2024-01-29 13:10:00,141.75,141.89,141.72,141.85,11247.0,139.5003,139.6381,139.4708,139.5987,11247.0
2024-01-29 13:20:00,141.86,141.92,141.82,141.87,20399.0,139.6085,139.6676,139.5692,139.6184,20399.0
2024-01-29 13:30:00,141.87,141.88,141.61,141.63,19967.0,139.6184,139.6282,139.3625,139.3822,19967.0
2024-01-29 13:40:00,141.64,141.7,141.62,141.65,19883.0,139.392,139.4511,139.3723,139.4019,19883.0
2024-01-29 13:50:00,141.66,141.66,141.54,141.58,15751.0,139.4117,139.4117,139.2936,139.333,15751.0
2024-01-29 14:00:00,141.57,141.74,141.57,141.7,31098.0,139.3231,139.4904,139.3231,139.4511,31098.0
2024-01-29 14:10:00,141.71,141.88,141.69,141.88,12204.0,139.4609,139.6282,139.4412,139.6282,12204.0
2024-01-29 14:20:00,141.89,142.02,141.86,142.0,13668.0,139.6381,139.766,139.6085,139.7463,13668.0
2024-01-29 14:30:00,142.01,142.07,141.92,141.98,21506.0,139.7561,139.8152,139.6676,139.7266,21506.0
2024-01-29 14:40:00,142.0,142.21,141.99,142.12,20353.0,139.7463,139.953,139.7365,139.8644,20353.0
2024-01-29 14:50:00,142.12,142.2,142.1,142.15,18428.0,139.8644,139.9431,139.8447,139.8939,18428.0
2024-01-29 15:00:00,142.16,142.38,142.14,142.21,31000.0,139.9038,140.1203,139.8841,139.953,31000.0
2024-01-29 15:10:00,142.19,142.44,142.17,142.44,15940.0,139.9333,140.1793,139.9136,140.1793,15940.0
2024-01-29 15:20:00,142.44,142.58,142.38,142.38,30057.0,140.1793,140.3171,140.1203,140.1203,30057.0
2024-01-29 15:30:00,142.4,142.54,142.39,142.54,38335.0,140.14,140.2777,140.1301,140.2777,38335.0
2024-01-29 15:40:00,142.54,142.68,142.54,142.58,44123.0,140.2777,140.4155,140.2777,140.3171,44123.0
2024-01-29 15:50:00,142.56,143.05,142.55,142.91,192428.0,140.2974,140.7796,140.2876,140.6419,192428.0
2024-01-30 09:30:00,142.51,142.66,141.54,141.83,35447.0,140.2482,140.3958,139.2936,139.579,35447.0
2024-01-30 09:40:00,141.75,142.18,141.63,142.04,25502.0,139.5003,139.9234,139.3822,139.7857,25502.0
2024-01-30 09:50:00,142.03,142.08,141.8,141.85,19250.0,139.7758,139.825,139.5495,139.5987,19250.0
2024-01-30 10:00:00,141.81,141.81,141.22,141.23,18453.0,139.5593,139.5593,138.9787,138.9885,18453.0
2024-01-30 10:10:00,141.23,141.28,141.04,141.23,21947.0,138.9885,139.0377,138.8015,138.9885,21947.0
2024-01-30 10:20:00,141.23,141.87,141.19,141.83,10250.0,138.9885,139.6184,138.9492,139.579,10250.0
2024-01-30 10:30:00,141.8,141.85,141.64,141.74,10781.0,139.5495,139.5987,139.392,139.4904,10781.0
2024-01-30 10:40:00,141.75,141.98,141.75,141.9,12673.0,139.5003,139.7266,139.5003,139.6479,12673.0
2024-01-30 10:50:00,141.88,142.16,141.85,142.13,10746.0,139.6282,139.9038,139.5987,139.8742,10746.0
2024-01-30 11:00:00,142.11,142.2,142.08,142.19,10468.0,139.8546,139.9431,139.825,139.9333,10468.0
2024-01-30 11:10:00,142.22,142.26,142.08,142.24,8648.0,139.9628,140.0022,139.825,139.9825,8648.0
2024-01-30 11:20:00,142.24,142.34,142.17,142.26,12504.0,139.9825,140.0809,139.9136,140.0022,12504.0
2024-01-30 11:30:00,142.26,142.33,142.19,142.33,15509.0,140.0022,140.0711,139.9333,140.0711,15509.0
2024-01-30 11:40:00,142.35,142.61,142.33,142.58,12785.0,140.0908,140.3466,140.0711,140.3171,12785.0
2024-01-30 11:50:00,142.59,142.82,142.57,142.78,22175.0,140.3269,140.5533,140.3073,140.5139,22175.0
2024-01-30 12:00:00,142.79,142.94,142.77,142.94,12570.0,140.5238,140.6714,140.5041,140.6714,12570.0
2024-01-30 12:10:00,142.93,143.0,142.88,142.99,18901.0,140.6615,140.7304,140.6123,140.7206,18901.0
2024-01-30 12:20:00,142.97,143.09,142.91,142.96,20082.0,140.7009,140.819,140.6419,140.6911,20082.0
2024-01-30 12:30:00,142.94,143.07,142.85,142.97,20896.0,140.6714,140.7993,140.5828,140.7009,20896.0
2024-01-30 12:40:00,142.92,143.05,142.87,142.94,13587.0,140.6517,140.7796,140.6025,140.6714,13587.0
2024-01-30 12:50:00,142.92,142.92,142.61,142.65,102274.0,140.6517,140.6517,140.3466,140.386,102274.0
2024-01-30 13:00:00,142.64,142.67,142.39,142.43,22438.0,140.3761,140.4057,140.1301,140.1695,22438.0
2024-01-30 13:10:00,142.43,142.63,142.37,142.59,44907.0,140.1695,140.3663,140.1104,140.3269,44907.0
2024-01-30 13:20:00,142.59,142.6,142.39,142.43,8669.0,140.3269,140.3368,140.1301,140.1695,8669.0
2024-01-30 13:30:00,142.44,142.44,142.33,142.44,18425.0,140.1793,140.1793,140.0711,140.1793,18425.0
2024-01-30 13:40:00,142.46,142.55,142.44,142.55,48053.0,140.199,140.2876,140.1793,140.2876,48053.0
2024-01-30 13:50:00,142.56,142.66,142.45,142.47,33129.0,140.2974,140.3958,140.1892,140.2088,33129.0
2024-01-30 14:00:00,142.49,142.52,142.42,142.46,11613.0,140.2285,140.2581,140.1596,140.199,11613.0
2024-01-30 14:10:00,142.5,142.61,142.47,142.61,8647.0,140.2384,140.3466,140.2088,140.3466,8647.0
2024-01-30 14:20:00,142.59,142.68,142.53,142.66,10223.0,140.3269,140.4155,140.2679,140.3958,10223.0
2024-01-30 14:30:00,142.65,142.72,142.58,142.64,14381.0,140.386,140.4549,140.3171,140.3761,14381.0
2024-01-30 14:40:00,142.64,142.74,142.63,142.68,9317.0,140.3761,140.4746,140.3663,140.4155,9317.0
2024-01-30 14:50:00,142.69,142.79,142.67,142.73,14516.0,140.4254,140.5238,140.4057,140.4647,14516.0
2024-01-30 15:00:00,142.73,142.77,142.62,142.68,14957.0,140.4647,140.5041,140.3565,140.4155,14957.0
2024-01-30 15:10:00,142.69,142.74,142.54,142.6,16068.0,140.4254,140.4746,140.2777,140.3368,16068.0
2024-01-30 15:20:00,142.6,142.66,142.55,142.6,23965.0,140.3368,140.3958,140.2876,140.3368,23965.0
2024-01-30 15:30:00,142.62,142.62,142.43,142.47,18413.0,140.3565,140.3565,140.1695,140.2088,18413.0
2024-01-30 15:40:00,142.46,142.52,142.4,142.47,38994.0,140.199,140.2581,140.14,140.2088,38994.0
2024-01-30 15:50:00,142.46,142.66,142.42,142.5,215165.0,140.199,140.3958,140.1596,140.2384,215165.0
2024-01-31 09:30:00,142.52,142.52,141.69,142.38,34069.0,140.2581,140.2581,139.4412,140.1203,34069.0
2024-01-31 09:40:00,142.32,142.9,142.14,142.19,38663.0,140.0612,140.632,139.8841,139.9333,38663.0
2024-01-31 09:50:00,142.34,142.48,141.88,141.94,12670.0,140.0809,140.2187,139.6282,139.6873,12670.0
2024-01-31 10:00:00,141.86,141.97,141.72,141.77,11763.0,139.6085,139.7168,139.4708,139.52,11763.0
2024-01-31 10:10:00,141.76,142.13,141.75,142.13,16099.0,139.5101,139.8742,139.5003,139.8742,16099.0
2024-01-31 10:20:00,142.12,142.23,141.98,142.08,8795.0,139.8644,139.9727,139.7266,139.825,8795.0
2024-01-31 10:30:00,142.13,142.17,141.86,141.96,15652.0,139.8742,139.9136,139.6085,139.7069,15652.0
2024-01-31 10:40:00,141.98,142.14,141.93,141.98,11723.0,139.7266,139.8841,139.6774,139.7266,11723.0
2024-01-31 10:50:00,141.92,142.0,141.8,142.0,5895.0,139.6676,139.7463,139.5495,139.7463,5895.0
2024-01-31 11:00:00,141.98,141.99,141.9,141.96,4133.0,139.7266,139.7365,139.6479,139.7069,4133.0
2024-01-31 11:10:00,141.97,142.0,141.8,141.87,6559.0,139.7168,139.7463,139.5495,139.6184,6559.0
2024-01-31 11:20:00,141.84,141.89,141.69,141.8,6114.0,139.5888,139.6381,139.4412,139.5495,6114.0
2024-01-31 11:30:00,141.83,141.84,141.58,141.61,4291.0,139.579,139.5888,139.333,139.3625,4291.0
2024-01-31 11:40:00,141.59,141.71,141.49,141.51,7480.0,139.3428,139.4609,139.2444,139.2641,7480.0
2024-01-31 11:50:00,141.54,141.63,141.5,141.59,5593.0,139.2936,139.3822,139.2542,139.3428,5593.0
2024-01-31 12:00:00,141.59,141.69,141.55,141.55,6652.0,139.3428,139.4412,139.3034,139.3034,6652.0
2024-01-31 12:10:00,141.55,141.65,141.53,141.63,13866.0,139.3034,139.4019,139.2838,139.3822,13866.0
2024-01-31 12:20:00,141.64,141.64,141.47,141.57,13923.0,139.392,139.392,139.2247,139.3231,13923.0
2024-01-31 12:30:00,141.57,141.57,141.23,141.26,10101.0,139.3231,139.3231,138.9885,139.0181,10101.0
2024-01-31 12:40:00,141.27,141.46,141.27,141.45,7157.0,139.0279,139.2149,139.0279,139.205,7157.0
2024-01-31 12:50:00,141.48,141.49,141.38,141.46,6532.0,139.2346,139.2444,139.1361,139.2149,6532.0
2024-01-31 13:00:00,141.47,141.47,141.24,141.33,17643.0,139.2247,139.2247,138.9984,139.0869,17643.0
2024-01-31 13:10:00,141.32,141.46,141.28,141.41,9249.0,139.0771,139.2149,139.0377,139.1657,9249.0
2024-01-31 13:20:00,141.4,141.4,141.05,141.15,14183.0,139.1558,139.1558,138.8114,138.9098,14183.0
2024-01-31 13:30:00,141.15,141.17,141.03,141.15,10528.0,138.9098,138.9295,138.7917,138.9098,10528.0
2024-01-31 13:40:00,141.12,141.28,141.05,141.27,28954.0,138.8803,139.0377,138.8114,139.0279,28954.0
2024-01-31 13:50:00,141.27,141.28,141.11,141.16,10623.0,139.0279,139.0377,138.8704,138.9196,10623.0
2024-01-31 14:00:00,141.15,141.19,140.51,140.7,40725.0,138.9098,138.9492,138.28,138.4669,40725.0
2024-01-31 14:10:00,140.75,140.81,140.53,140.53,20579.0,138.5161,138.5752,138.2996,138.2996,20579.0
2024-01-31 14:20:00,140.47,140.69,140.44,140.63,16047.0,138.2406,138.4571,138.2111,138.398,16047.0
2024-01-31 14:30:00,140.63,141.03,140.48,140.94,33431.0,138.398,138.7917,138.2504,138.7031,33431.0
2024-01-31 14:40:00,140.94,141.5,140.94,141.28,30069.0,138.7031,139.2542,138.7031,139.0377,30069.0
2024-01-31 14:50:00,141.17,141.17,140.68,140.74,9626.0,138.9295,138.9295,138.4473,138.5063,9626.0
2024-01-31 15:00:00,140.64,140.68,139.75,139.96,20780.0,138.4079,138.4473,137.532,137.7387,20780.0
2024-01-31 15:10:00,139.99,140.1,139.84,139.93,17326.0,137.7682,137.8765,137.6206,137.7092,17326.0
2024-01-31 15:20:00,139.94,140.33,139.91,140.28,16158.0,137.719,138.1028,137.6895,138.0536,16158.0
2024-01-31 15:30:00,140.25,140.33,140.06,140.24,21801.0,138.0241,138.1028,137.8371,138.0142,21801.0
2024-01-31 15:40:00,140.24,140.35,140.15,140.21,27443.0,138.0142,138.1225,137.9257,137.9847,27443.0
2024-01-31 15:50:00,140.18,140.52,139.9,140.26,126672.0,137.9552,138.2898,137.6796,138.0339,126672.0
2024-02-01 09:30:00,140.8,141.45,140.8,140.82,25706.0,138.5654,139.205,138.5654,138.585,25706.0
2024-02-01 09:40:00,140.92,141.27,140.83,141.0,7072.0,138.6834,139.0279,138.5949,138.7622,7072.0
2024-02-01 09:50:00,140.92,141.26,140.92,141.06,15744.0,138.6834,139.0181,138.6834,138.8212,15744.0
2024-02-01 10:00:00,141.01,141.34,140.78,141.33,24666.0,138.772,139.0968,138.5457,139.0869,24666.0
2024-02-01 10:10:00,141.37,141.55,141.21,141.37,43224.0,139.1263,139.3034,138.9688,139.1263,43224.0
2024-02-01 10:20:00,141.35,141.37,141.15,141.25,21508.0,139.1066,139.1263,138.9098,139.0082,21508.0
2024-02-01 10:30:00,141.27,141.29,141.15,141.27,18870.0,139.0279,139.0476,138.9098,139.0279,18870.0
2024-02-01 10:40:00,141.27,141.34,141.16,141.16,20053.0,139.0279,139.0968,138.9196,138.9196,20053.0
2024-02-01 10:50:00,141.1,141.14,141.02,141.03,8540.0,138.8606,138.9,138.7819,138.7917,8540.0
2024-02-01 11:00:00,141.04,141.1,140.96,141.04,11894.0,138.8015,138.8606,138.7228,138.8015,11894.0
2024-02-01 11:10:00,141.03,141.05,140.84,141.0,5625.0,138.7917,138.8114,138.6047,138.7622,5625.0
2024-02-01 11:20:00,140.96,141.25,140.93,141.24,10168.0,138.7228,139.0082,138.6933,138.9984,10168.0
2024-02-01 11:30:00,141.25,141.49,141.24,141.48,25433.0,139.0082,139.2444,138.9984,139.2346,25433.0
2024-02-01 11:40:00,141.49,141.6,141.42,141.59,15324.0,139.2444,139.3527,139.1755,139.3428,15324.0
2024-02-01 11:50:00,141.6,141.82,141.56,141.65,24819.0,139.3527,139.5692,139.3133,139.4019,24819.0
2024-02-01 12:00:00,141.62,141.94,141.58,141.83,15160.0,139.3723,139.6873,139.333,139.579,15160.0
2024-02-01 12:10:00,141.88,141.93,141.71,141.74,14703.0,139.6282,139.6774,139.4609,139.4904,14703.0
2024-02-01 12:20:00,141.75,141.92,141.62,141.67,10951.0,139.5003,139.6676,139.3723,139.4215,10951.0
2024-02-01 12:30:00,141.65,141.74,141.59,141.68,7030.0,139.4019,139.4904,139.3428,139.4314,7030.0
2024-02-01 12:40:00,141.7,142.05,141.69,142.05,11833.0,139.4511,139.7955,139.4412,139.7955,11833.0
2024-02-01 12:50:00,142.08,142.39,142.08,142.24,16911.0,139.825,140.1301,139.825,139.9825,16911.0
2024-02-01 13:00:00,142.25,142.25,141.81,141.99,18641.0,139.9923,139.9923,139.5593,139.7365,18641.0
2024-02-01 13:10:00,142.01,142.22,142.01,142.22,23704.0,139.7561,139.9628,139.7561,139.9628,23704.0
2024-02-01 13:20:00,142.23,142.26,141.98,142.03,10462.0,139.9727,140.0022,139.7266,139.7758,10462.0
2024-02-01 13:30:00,142.03,142.19,141.82,141.89,14046.0,139.7758,139.9333,139.5692,139.6381,14046.0
2024-02-01 13:40:00,141.93,142.1,141.91,142.09,9997.0,139.6774,139.8447,139.6577,139.8349,9997.0
2024-02-01 13:50:00,142.09,142.24,142.08,142.19,14711.0,139.8349,139.9825,139.825,139.9333,14711.0
2024-02-01 14:00:00,142.21,142.46,142.2,142.45,12148.0,139.953,140.199,139.9431,140.1892,12148.0
2024-02-01 14:10:00,142.45,142.55,142.28,142.37,8858.0,140.1892,140.2876,140.0219,140.1104,8858.0
2024-02-01 14:20:00,142.38,142.43,142.29,142.34,17447.0,140.1203,140.1695,140.0317,140.0809,17447.0
2024-02-01 14:30:00,142.33,142.42,142.27,142.41,13357.0,140.0711,140.1596,140.012,140.1498,13357.0
2024-02-01 14:40:00,142.41,142.49,142.35,142.37,25241.0,140.1498,140.2285,140.0908,140.1104,25241.0
2024-02-01 14:50:00,142.38,142.5,142.37,142.45,29202.0,140.1203,140.2384,140.1104,140.1892,29202.0
2024-02-01 15:00:00,142.47,142.64,142.45,142.49,31046.0,140.2088,140.3761,140.1892,140.2285,31046.0
2024-02-01 15:10:00,142.51,142.68,142.45,142.65,22706.0,140.2482,140.4155,140.1892,140.386,22706.0
2024-02-01 15:20:00,142.63,142.75,142.59,142.73,12453.0,140.3663,140.4844,140.3269,140.4647,12453.0
2024-02-01 15:30:00,142.74,142.96,142.74,142.93,15298.0,140.4746,140.6911,140.4746,140.6615,15298.0
2024-02-01 15:40:00,142.94,142.95,142.82,142.85,27931.0,140.6714,140.6812,140.5533,140.5828,27931.0
2024-02-01 15:50:00,142.85,143.16,142.71,143.11,125155.0,140.5828,140.8879,140.445,140.8387,125155.0
2024-02-02 09:30:00,142.51,142.56,141.46,142.28,42018.0,140.2482,140.2974,139.2149,140.0219,42018.0
2024-02-02 09:40:00,142.37,142.54,141.86,142.43,38833.0,140.1104,140.2777,139.6085,140.1695,38833.0
2024-02-02 09:50:00,142.4,143.01,142.35,142.87,18252.0,140.14,140.7403,140.0908,140.6025,18252.0
2024-02-02 10:00:00,142.89,143.1,142.54,142.75,64257.0,140.6222,140.8288,140.2777,140.4844,64257.0
2024-02-02 10:10:00,142.77,143.02,142.74,143.02,28278.0,140.5041,140.7501,140.4746,140.7501,28278.0
2024-02-02 10:20:00,142.97,143.09,142.86,142.91,9293.0,140.7009,140.819,140.5927,140.6419,9293.0
2024-02-02 10:30:00,143.07,143.1,142.77,142.91,24234.0,140.7993,140.8288,140.5041,140.6419,24234.0
2024-02-02 10:40:00,142.9,143.0,142.79,142.91,27883.0,140.632,140.7304,140.5238,140.6419,27883.0
2024-02-02 10:50:00,142.87,142.94,142.7,142.7,25552.0,140.6025,140.6714,140.4352,140.4352,25552.0
2024-02-02 11:00:00,142.74,142.74,142.44,142.7,21305.0,140.4746,140.4746,140.1793,140.4352,21305.0
2024-02-02 11:10:00,142.68,142.78,142.58,142.69,26079.0,140.4155,140.5139,140.3171,140.4254,26079.0
2024-02-02 11:20:00,142.71,142.86,142.57,142.8,26086.0,140.445,140.5927,140.3073,140.5336,26086.0
2024-02-02 11:30:00,142.84,143.13,142.82,143.1,31052.0,140.573,140.8584,140.5533,140.8288,31052.0
2024-02-02 11:40:00,143.07,143.1,142.91,143.05,9710.0,140.7993,140.8288,140.6419,140.7796,9710.0
2024-02-02 11:50:00,143.04,143.12,142.9,142.92,10953.0,140.7698,140.8485,140.632,140.6517,10953.0
2024-02-02 12:00:00,142.92,143.08,142.89,142.89,12653.0,140.6517,140.8092,140.6222,140.6222,12653.0
2024-02-02 12:10:00,142.83,143.12,142.83,143.12,19601.0,140.5631,140.8485,140.5631,140.8485,19601.0
2024-02-02 12:20:00,143.11,143.45,143.05,143.44,31428.0,140.8387,141.1733,140.7796,141.1635,31428.0
2024-02-02 12:30:00,143.46,143.74,143.44,143.6,11559.0,141.1831,141.4587,141.1635,141.3209,11559.0
2024-02-02 12:40:00,143.63,143.65,143.14,143.45,12146.0,141.3504,141.3701,140.8682,141.1733,12146.0
2024-02-02 12:50:00,143.39,143.61,143.25,143.54,11663.0,141.1142,141.3308,140.9765,141.2619,11663.0
2024-02-02 13:00:00,143.57,143.89,143.53,143.67,23952.0,141.2914,141.6063,141.252,141.3898,23952.0
2024-02-02 13:10:00,143.67,144.02,143.66,143.99,9364.0,141.3898,141.7342,141.38,141.7047,9364.0
2024-02-02 13:20:00,144.0,144.25,143.94,144.13,12206.0,141.7146,141.9606,141.6555,141.8425,12206.0
2024-02-02 13:30:00,144.16,144.31,144.03,144.09,16392.0,141.872,142.0196,141.7441,141.8031,16392.0
2024-02-02 13:40:00,144.11,144.37,144.11,144.26,15221.0,141.8228,142.0787,141.8228,141.9704,15221.0
2024-02-02 13:50:00,144.26,144.34,144.16,144.26,9695.0,141.9704,142.0492,141.872,141.9704,9695.0
2024-02-02 14:00:00,144.27,144.53,144.27,144.53,14842.0,141.9803,142.2362,141.9803,142.2362,14842.0
2024-02-02 14:10:00,144.52,144.66,144.51,144.51,19468.0,142.2263,142.3641,142.2165,142.2165,19468.0
2024-02-02 14:20:00,144.5,144.57,144.42,144.49,16396.0,142.2066,142.2755,142.1279,142.1968,16396.0
2024-02-02 14:30:00,144.49,144.75,144.45,144.63,16136.0,142.1968,142.4527,142.1574,142.3346,16136.0
2024-02-02 14:40:00,144.65,144.7,144.57,144.64,17745.0,142.3542,142.4035,142.2755,142.3444,17745.0
2024-02-02 14:50:00,144.63,144.66,144.45,144.66,17409.0,142.3346,142.3641,142.1574,142.3641,17409.0
2024-02-02 15:00:00,144.65,144.65,144.26,144.39,14815.0,142.3542,142.3542,141.9704,142.0984,14815.0
2024-02-02 15:10:00,144.39,144.48,144.32,144.37,10258.0,142.0984,142.1869,142.0295,142.0787,10258.0
2024-02-02 15:20:00,144.36,144.7,144.35,144.69,17999.0,142.0689,142.4035,142.059,142.3936,17999.0
2024-02-02 15:30:00,144.68,144.7,144.26,144.34,20729.0,142.3838,142.4035,141.9704,142.0492,20729.0
2024-02-02 15:40:00,144.36,144.37,143.98,144.03,43047.0,142.0689,142.0787,141.6949,141.7441,43047.0
2024-02-02 15:50:00,144.01,144.15,143.64,143.66,142882.0,141.7244,141.8622,141.3603,141.38,142882.0
2024-02-05 09:30:00,142.65,142.65,141.89,142.32,37760.0,140.386,140.386,139.6381,140.0612,37760.0
2024-02-05 09:40:00,142.21,142.22,141.86,141.91,20230.0,139.953,139.9628,139.6085,139.6577,20230.0
2024-02-05 09:50:00,141.97,142.11,141.71,142.01,11097.0,139.7168,139.8546,139.4609,139.7561,11097.0
2024-02-05 10:00:00,141.96,142.08,141.58,141.59,37612.0,139.7069,139.825,139.333,139.3428,37612.0
2024-02-05 10:10:00,141.58,141.67,141.46,141.58,11127.0,139.333,139.4215,139.2149,139.333,11127.0
2024-02-05 10:20:00,141.53,141.85,141.45,141.75,14550.0,139.2838,139.5987,139.205,139.5003,14550.0
2024-02-05 10:30:00,141.78,141.82,141.62,141.79,6830.0,139.5298,139.5692,139.3723,139.5396,6830.0
2024-02-05 10:40:00,141.84,141.98,141.78,141.98,11624.0,139.5888,139.7266,139.5298,139.7266,11624.0
2024-02-05 10:50:00,141.99,142.1,141.96,142.04,13322.0,139.7365,139.8447,139.7069,139.7857,13322.0
2024-02-05 11:00:00,142.07,142.34,142.04,142.22,26727.0,139.8152,140.0809,139.7857,139.9628,26727.0
2024-02-05 11:10:00,142.18,142.27,142.15,142.25,28611.0,139.9234,140.012,139.8939,139.9923,28611.0
2024-02-05 11:20:00,142.25,142.26,141.81,141.83,48764.0,139.9923,140.0022,139.5593,139.579,48764.0
2024-02-05 11:30:00,141.83,141.92,141.77,141.91,29449.0,139.579,139.6676,139.52,139.6577,29449.0
2024-02-05 11:40:00,141.91,141.97,141.85,141.93,9888.0,139.6577,139.7168,139.5987,139.6774,9888.0
2024-02-05 11:50:00,141.94,142.04,141.84,141.94,23007.0,139.6873,139.7857,139.5888,139.6873,23007.0
2024-02-05 12:00:00,141.94,142.07,141.88,142.01,16932.0,139.6873,139.8152,139.6282,139.7561,16932.0
2024-02-05 12:10:00,142.02,142.04,141.9,141.92,16822.0,139.766,139.7857,139.6479,139.6676,16822.0
2024-02-05 12:20:00,141.94,142.07,141.91,142.06,9028.0,139.6873,139.8152,139.6577,139.8054,9028.0
2024-02-05 12:30:00,142.07,142.16,142.01,142.16,8275.0,139.8152,139.9038,139.7561,139.9038,8275.0
2024-02-05 12:40:00,142.13,142.13,141.91,142.0,6781.0,139.8742,139.8742,139.6577,139.7463,6781.0
2024-02-05 12:50:00,142.0,142.03,141.96,141.98,6606.0,139.7463,139.7758,139.7069,139.7266,6606.0
2024-02-05 13:00:00,142.0,142.0,141.87,141.91,11928.0,139.7463,139.7463,139.6184,139.6577,11928.0
2024-02-05 13:10:00,141.93,141.93,141.7,141.74,9520.0,139.6774,139.6774,139.4511,139.4904,9520.0
2024-02-05 13:20:00,141.74,141.87,141.73,141.86,7752.0,139.4904,139.6184,139.4806,139.6085,7752.0
2024-02-05 13:30:00,141.84,142.02,141.84,141.96,9285.0,139.5888,139.766,139.5888,139.7069,9285.0
2024-02-05 13:40:00,141.97,142.15,141.94,142.13,11044.0,139.7168,139.8939,139.6873,139.8742,11044.0
2024-02-05 13:50:00,142.12,142.26,142.07,142.23,24724.0,139.8644,140.0022,139.8152,139.9727,24724.0
2024-02-05 14:00:00,142.23,142.41,142.19,142.35,12225.0,139.9727,140.1498,139.9333,140.0908,12225.0
2024-02-05 14:10:00,142.36,142.43,142.32,142.43,12374.0,140.1006,140.1695,140.0612,140.1695,12374.0
2024-02-05 14:20:00,142.4,142.42,142.34,142.38,7638.0,140.14,140.1596,140.0809,140.1203,7638.0
2024-02-05 14:30:00,142.41,142.6,142.39,142.5,12454.0,140.1498,140.3368,140.1301,140.2384,12454.0
2024-02-05 14:40:00,142.54,142.7,142.54,142.68,12489.0,140.2777,140.4352,140.2777,140.4155,12489.0
2024-02-05 14:50:00,142.69,142.81,142.61,142.8,14952.0,140.4254,140.5435,140.3466,140.5336,14952.0
2024-02-05 15:00:00,142.81,142.89,142.77,142.81,11773.0,140.5435,140.6222,140.5041,140.5435,11773.0
2024-02-05 15:10:00,142.81,143.03,142.77,142.93,15360.0,140.5435,140.76,140.5041,140.6615,15360.0
2024-02-05 15:20:00,142.94,143.07,142.92,143.02,17500.0,140.6714,140.7993,140.6517,140.7501,17500.0
2024-02-05 15:30:00,143.03,143.03,142.85,142.86,19522.0,140.76,140.76,140.5828,140.5927,19522.0
2024-02-05 15:40:00,142.86,142.86,142.58,142.58,22343.0,140.5927,140.5927,140.3171,140.3171,22343.0
2024-02-05 15:50:00,142.57,142.8,142.48,142.78,189756.0,140.3073,140.5336,140.2187,140.5139,189756.0
2024-02-06 09:30:00,142.76,142.76,142.0,142.47,28395.0,140.4942,140.4942,139.7463,140.2088,28395.0
2024-02-06 09:40:00,142.34,142.42,141.92,141.92,14391.0,140.0809,140.1596,139.6676,139.6676,14391.0
2024-02-06 09:50:00,142.01,142.04,141.28,141.33,36366.0,139.7561,139.7857,139.0377,139.0869,36366.0
2024-02-06 10:00:00,141.31,141.84,141.29,141.55,66368.0,139.0673,139.5888,139.0476,139.3034,66368.0
2024-02-06 10:10:00,141.54,142.1,141.33,142.09,66772.0,139.2936,139.8447,139.0869,139.8349,66772.0
2024-02-06 10:20:00,142.08,142.29,141.99,142.0,12025.0,139.825,140.0317,139.7365,139.7463,12025.0
2024-02-06 10:30:00,142.04,142.2,141.98,142.13,6645.0,139.7857,139.9431,139.7266,139.8742,6645.0
2024-02-06 10:40:00,142.17,142.41,142.15,142.33,5106.0,139.9136,140.1498,139.8939,140.0711,5106.0
2024-02-06 10:50:00,142.34,142.48,142.2,142.41,10479.0,140.0809,140.2187,139.9431,140.1498,10479.0
2024-02-06 11:00:00,142.38,142.52,142.38,142.38,11214.0,140.1203,140.2581,140.1203,140.1203,11214.0
2024-02-06 11:10:00,142.4,142.43,142.15,142.19,4908.0,140.14,140.1695,139.8939,139.9333,4908.0
2024-02-06 11:20:00,142.2,142.2,142.06,142.15,8681.0,139.9431,139.9431,139.8054,139.8939,8681.0
2024-02-06 11:30:00,142.13,142.24,142.03,142.19,12358.0,139.8742,139.9825,139.7758,139.9333,12358.0
2024-02-06 11:40:00,142.17,142.28,142.05,142.15,27025.0,139.9136,140.0219,139.7955,139.8939,27025.0
2024-02-06 11:50:00,142.14,142.19,142.01,142.04,5554.0,139.8841,139.9333,139.7561,139.7857,5554.0
2024-02-06 12:00:00,142.04,142.19,142.0,142.14,8262.0,139.7857,139.9333,139.7463,139.8841,8262.0
2024-02-06 12:10:00,142.16,142.46,142.11,142.34,13717.0,139.9038,140.199,139.8546,140.0809,13717.0
2024-02-06 12:20:00,142.31,142.5,142.21,142.39,17319.0,140.0514,140.2384,139.953,140.1301,17319.0
2024-02-06 12:30:00,142.41,142.44,142.13,142.24,47307.0,140.1498,140.1793,139.8742,139.9825,47307.0
2024-02-06 12:40:00,142.25,142.34,142.2,142.25,35208.0,139.9923,140.0809,139.9431,139.9923,35208.0
2024-02-06 12:50:00,142.25,142.4,142.25,142.4,22602.0,139.9923,140.14,139.9923,140.14,22602.0
2024-02-06 13:00:00,142.37,142.37,142.26,142.35,14347.0,140.1104,140.1104,140.0022,140.0908,14347.0
2024-02-06 13:10:00,142.35,142.37,142.21,142.21,16766.0,140.0908,140.1104,139.953,139.953,16766.0
2024-02-06 13:20:00,142.2,142.27,142.07,142.27,14157.0,139.9431,140.012,139.8152,140.012,14157.0
2024-02-06 13:30:00,142.28,142.3,142.1,142.1,5414.0,140.0219,140.0415,139.8447,139.8447,5414.0
2024-02-06 13:40:00,142.08,142.11,141.93,141.93,5055.0,139.825,139.8546,139.6774,139.6774,5055.0
2024-02-06 13:50:00,141.98,141.98,141.83,141.83,3428.0,139.7266,139.7266,139.579,139.579,3428.0
2024-02-06 14:00:00,141.83,141.83,141.58,141.6,17437.0,139.579,139.579,139.333,139.3527,17437.0
2024-02-06 14:10:00,141.61,141.65,141.42,141.53,8293.0,139.3625,139.4019,139.1755,139.2838,8293.0
2024-02-06 14:20:00,141.53,141.61,141.46,141.5,8774.0,139.2838,139.3625,139.2149,139.2542,8774.0
2024-02-06 14:30:00,141.47,141.78,141.45,141.74,17380.0,139.2247,139.5298,139.205,139.4904,17380.0
2024-02-06 14:40:00,141.75,141.8,141.69,141.77,8890.0,139.5003,139.5495,139.4412,139.52,8890.0
2024-02-06 14:50:00,141.81,141.98,141.77,141.89,11508.0,139.5593,139.7266,139.52,139.6381,11508.0
2024-02-06 15:00:00,141.95,142.12,141.9,142.07,9766.0,139.6971,139.8644,139.6479,139.8152,9766.0
2024-02-06 15:10:00,142.09,142.17,142.01,142.16,26122.0,139.8349,139.9136,139.7561,139.9038,26122.0
2024-02-06 15:20:00,142.16,142.27,142.13,142.16,33131.0,139.9038,140.012,139.8742,139.9038,33131.0
2024-02-06 15:30:00,142.14,142.17,141.88,141.89,16425.0,139.8841,139.9136,139.6282,139.6381,16425.0
2024-02-06 15:40:00,141.88,142.0,141.88,141.99,15976.0,139.6282,139.7463,139.6282,139.7365,15976.0
2024-02-06 15:50:00,141.98,142.2,141.93,142.16,112095.0,139.7266,139.9431,139.6774,139.9038,112095.0
2024-02-07 09:30:00,142.27,142.85,141.4,142.79,36967.0,140.012,140.5828,139.1558,140.5238,36967.0
2024-02-07 09:40:00,142.77,142.89,142.33,142.78,5463.0,140.5041,140.6222,140.0711,140.5139,5463.0
2024-02-07 09:50:00,142.86,143.0,142.68,142.96,5571.0,140.5927,140.7304,140.4155,140.6911,5571.0
2024-02-07 10:00:00,142.97,143.29,142.91,143.26,23388.0,140.7009,141.0158,140.6419,140.9863,23388.0
2024-02-07 10:10:00,143.26,143.62,143.26,143.62,36111.0,140.9863,141.3406,140.9863,141.3406,36111.0
2024-02-07 10:20:00,143.69,143.78,143.37,143.75,36567.0,141.4095,141.4981,141.0946,141.4685,36567.0
2024-02-07 10:30:00,143.75,143.85,143.55,143.76,26154.0,141.4685,141.5669,141.2717,141.4784,26154.0
2024-02-07 10:40:00,143.81,143.91,143.53,143.74,39888.0,141.5276,141.626,141.252,141.4587,39888.0
2024-02-07 10:50:00,143.75,143.9,143.57,143.84,9730.0,141.4685,141.6162,141.2914,141.5571,9730.0
2024-02-07 11:00:00,143.83,143.83,143.68,143.82,5556.0,141.5473,141.5473,141.3996,141.5374,5556.0
2024-02-07 11:10:00,143.86,143.86,143.6,143.7,16633.0,141.5768,141.5768,141.3209,141.4193,16633.0
2024-02-07 11:20:00,143.72,143.92,143.67,143.89,33677.0,141.439,141.6358,141.3898,141.6063,33677.0
2024-02-07 11:30:00,143.9,143.93,143.72,143.81,11119.0,141.6162,141.6457,141.439,141.5276,11119.0
2024-02-07 11:40:00,143.81,143.97,143.72,143.73,17633.0,141.5276,141.685,141.439,141.4488,17633.0
2024-02-07 11:50:00,143.73,143.87,143.72,143.84,5861.0,141.4488,141.5866,141.439,141.5571,5861.0
2024-02-07 12:00:00,143.8,143.84,143.72,143.79,5688.0,141.5177,141.5571,141.439,141.5079,5688.0
2024-02-07 12:10:00,143.76,143.97,143.6,143.97,19131.0,141.4784,141.685,141.3209,141.685,19131.0
2024-02-07 12:20:00,143.96,143.97,143.78,143.83,7899.0,141.6752,141.685,141.4981,141.5473,7899.0
2024-02-07 12:30:00,143.81,143.87,143.58,143.58,14000.0,141.5276,141.5866,141.3012,141.3012,14000.0
2024-02-07 12:40:00,143.56,143.62,143.47,143.61,3500.0,141.2815,141.3406,141.193,141.3308,3500.0
2024-02-07 12:50:00,143.67,143.72,143.62,143.67,7139.0,141.3898,141.439,141.3406,141.3898,7139.0
2024-02-07 13:00:00,143.72,143.84,143.55,143.6,8870.0,141.439,141.5571,141.2717,141.3209,8870.0
2024-02-07 13:10:00,143.61,143.72,143.6,143.69,3925.0,141.3308,141.439,141.3209,141.4095,3925.0
2024-02-07 13:20:00,143.72,143.75,143.64,143.68,3500.0,141.439,141.4685,141.3603,141.3996,3500.0
2024-02-07 13:30:00,143.69,143.76,143.54,143.56,4764.0,141.4095,141.4784,141.2619,141.2815,4764.0
2024-02-07 13:40:00,143.56,143.58,143.41,143.44,4832.0,141.2815,141.3012,141.1339,141.1635,4832.0
2024-02-07 13:50:00,143.51,143.59,143.48,143.51,5877.0,141.2323,141.3111,141.2028,141.2323,5877.0
2024-02-07 14:00:00,143.54,143.69,143.52,143.57,4706.0,141.2619,141.4095,141.2422,141.2914,4706.0
2024-02-07 14:10:00,143.59,143.66,143.51,143.53,3806.0,141.3111,141.38,141.2323,141.252,3806.0
2024-02-07 14:20:00,143.53,143.58,143.5,143.54,2918.0,141.252,141.3012,141.2225,141.2619,2918.0
2024-02-07 14:30:00,143.54,143.55,143.46,143.52,4821.0,141.2619,141.2717,141.1831,141.2422,4821.0
2024-02-07 14:40:00,143.53,143.56,143.42,143.5,5007.0,141.252,141.2815,141.1438,141.2225,5007.0
2024-02-07 14:50:00,143.49,143.54,143.45,143.47,4298.0,141.2127,141.2619,141.1733,141.193,4298.0
2024-02-07 15:00:00,143.47,143.62,143.4,143.51,20442.0,141.193,141.3406,141.1241,141.2323,20442.0
2024-02-07 15:10:00,143.52,143.53,143.34,143.4,25237.0,141.2422,141.252,141.065,141.1241,25237.0
2024-02-07 15:20:00,143.43,143.44,143.24,143.31,11059.0,141.1536,141.1635,140.9666,141.0355,11059.0
2024-02-07 15:30:00,143.32,143.42,143.22,143.3,14133.0,141.0454,141.1438,140.9469,141.0257,14133.0
2024-02-07 15:40:00,143.3,143.34,143.17,143.25,20317.0,141.0257,141.065,140.8977,140.9765,20317.0
2024-02-07 15:50:00,143.24,143.28,143.1,143.26,84920.0,140.9666,141.006,140.8288,140.9863,84920.0
2024-02-08 09:30:00,144.78,145.58,144.78,145.28,42897.0,142.4822,143.2695,142.4822,142.9742,42897.0
2024-02-08 09:40:00,145.14,145.3,144.98,145.18,10324.0,142.8365,142.9939,142.679,142.8758,10324.0
2024-02-08 09:50:00,145.21,145.28,145.04,145.28,10446.0,142.9054,142.9742,142.7381,142.9742,10446.0
2024-02-08 10:00:00,145.3,145.86,145.29,145.69,25742.0,142.9939,143.545,142.9841,143.3777,25742.0
2024-02-08 10:10:00,145.78,145.87,145.71,145.82,14526.0,143.4663,143.5549,143.3974,143.5057,14526.0
2024-02-08 10:20:00,145.85,145.85,145.6,145.66,13130.0,143.5352,143.5352,143.2892,143.3482,13130.0
2024-02-08 10:30:00,145.68,145.68,145.37,145.45,7404.0,143.3679,143.3679,143.0628,143.1416,7404.0
2024-02-08 10:40:00,145.43,145.44,145.3,145.41,12557.0,143.1219,143.1317,142.9939,143.1022,12557.0
2024-02-08 10:50:00,145.44,145.56,145.34,145.56,7351.0,143.1317,143.2498,143.0333,143.2498,7351.0
2024-02-08 11:00:00,145.55,145.55,145.29,145.29,33682.0,143.24,143.24,142.9841,142.9841,33682.0
2024-02-08 11:10:00,145.28,145.34,145.17,145.22,16763.0,142.9742,143.0333,142.866,142.9152,16763.0
2024-02-08 11:20:00,145.23,145.28,144.95,145.0,16333.0,142.925,142.9742,142.6495,142.6987,16333.0
2024-02-08 11:30:00,144.99,145.03,144.89,144.99,16289.0,142.6889,142.7282,142.5904,142.6889,16289.0
2024-02-08 11:40:00,145.0,145.0,144.91,144.97,6434.0,142.6987,142.6987,142.6101,142.6692,6434.0
2024-02-08 11:50:00,145.0,145.04,144.9,144.96,13998.0,142.6987,142.7381,142.6003,142.6593,13998.0
2024-02-08 12:00:00,144.97,144.97,144.85,144.89,15927.0,142.6692,142.6692,142.5511,142.5904,15927.0
2024-02-08 12:10:00,144.9,145.04,144.89,144.9,14853.0,142.6003,142.7381,142.5904,142.6003,14853.0
2024-02-08 12:20:00,144.9,145.06,144.86,145.02,20673.0,142.6003,142.7577,142.5609,142.7184,20673.0
2024-02-08 12:30:00,145.01,145.07,144.98,145.0,5676.0,142.7085,142.7676,142.679,142.6987,5676.0
2024-02-08 12:40:00,145.0,145.08,144.97,145.02,22134.0,142.6987,142.7774,142.6692,142.7184,22134.0
2024-02-08 12:50:00,145.02,145.03,144.92,144.93,7971.0,142.7184,142.7282,142.62,142.6298,7971.0
2024-02-08 13:00:00,144.94,145.34,144.93,145.27,21206.0,142.6396,143.0333,142.6298,142.9644,21206.0
2024-02-08 13:10:00,145.28,145.42,145.23,145.38,5887.0,142.9742,143.112,142.925,143.0727,5887.0
2024-02-08 13:20:00,145.42,145.53,145.33,145.49,8162.0,143.112,143.2203,143.0235,143.1809,8162.0
2024-02-08 13:30:00,145.49,145.53,145.42,145.43,8785.0,143.1809,143.2203,143.112,143.1219,8785.0
2024-02-08 13:40:00,145.44,145.44,145.34,145.34,6456.0,143.1317,143.1317,143.0333,143.0333,6456.0
2024-02-08 13:50:00,145.36,145.37,145.28,145.29,6128.0,143.053,143.0628,142.9742,142.9841,6128.0
2024-02-08 14:00:00,145.29,145.41,145.29,145.35,11886.0,142.9841,143.1022,142.9841,143.0431,11886.0
2024-02-08 14:10:00,145.36,145.46,145.36,145.4,6315.0,143.053,143.1514,143.053,143.0923,6315.0
2024-02-08 14:20:00,145.39,145.54,145.29,145.48,7463.0,143.0825,143.2301,142.9841,143.1711,7463.0
2024-02-08 14:30:00,145.49,145.63,145.49,145.62,10243.0,143.1809,143.3187,143.1809,143.3089,10243.0
2024-02-08 14:40:00,145.62,145.66,145.53,145.56,7775.0,143.3089,143.3482,143.2203,143.2498,7775.0
2024-02-08 14:50:00,145.54,145.59,145.5,145.56,11962.0,143.2301,143.2793,143.1908,143.2498,11962.0
2024-02-08 15:00:00,145.58,145.74,145.54,145.62,11679.0,143.2695,143.4269,143.2301,143.3089,11679.0
2024-02-08 15:10:00,145.64,145.79,145.61,145.79,7338.0,143.3285,143.4762,143.299,143.4762,7338.0
2024-02-08 15:20:00,145.79,145.82,145.72,145.79,13342.0,143.4762,143.5057,143.4073,143.4762,13342.0
2024-02-08 15:30:00,145.77,145.78,145.61,145.68,25206.0,143.4565,143.4663,143.299,143.3679,25206.0
2024-02-08 15:40:00,145.69,145.85,145.65,145.72,37672.0,143.3777,143.5352,143.3384,143.4073,37672.0
2024-02-08 15:50:00,145.75,146.12,145.75,146.07,79191.0,143.4368,143.8009,143.4368,143.7517,79191.0
2024-02-09 09:30:00,145.77,146.11,145.2,145.63,18157.0,143.4565,143.7911,142.8955,143.3187,18157.0
2024-02-09 09:40:00,145.63,145.83,145.48,145.83,7404.0,143.3187,143.5155,143.1711,143.5155,7404.0
2024-02-09 09:50:00,145.85,146.18,145.59,145.88,20906.0,143.5352,143.86,143.2793,143.5647,20906.0
2024-02-09 10:00:00,145.96,146.2,145.85,145.86,8724.0,143.6435,143.8796,143.5352,143.545,8724.0
2024-02-09 10:10:00,145.86,145.99,145.83,145.87,40420.0,143.545,143.673,143.5155,143.5549,40420.0
2024-02-09 10:20:00,145.81,145.93,145.66,145.68,25959.0,143.4958,143.6139,143.3482,143.3679,25959.0
2024-02-09 10:30:00,145.67,145.87,145.66,145.69,11583.0,143.3581,143.5549,143.3482,143.3777,11583.0
2024-02-09 10:40:00,145.7,145.92,145.69,145.9,4806.0,143.3876,143.6041,143.3777,143.5844,4806.0
2024-02-09 10:50:00,145.87,145.91,145.69,145.73,6402.0,143.5549,143.5943,143.3777,143.4171,6402.0
2024-02-09 11:00:00,145.71,145.71,145.57,145.63,12854.0,143.3974,143.3974,143.2596,143.3187,12854.0
2024-02-09 11:10:00,145.63,145.74,145.49,145.56,7345.0,143.3187,143.4269,143.1809,143.2498,7345.0
2024-02-09 11:20:00,145.52,145.63,145.41,145.58,7790.0,143.2104,143.3187,143.1022,143.2695,7790.0
2024-02-09 11:30:00,145.6,145.63,145.48,145.61,9006.0,143.2892,143.3187,143.1711,143.299,9006.0
2024-02-09 11:40:00,145.64,145.76,145.59,145.75,4360.0,143.3285,143.4466,143.2793,143.4368,4360.0
2024-02-09 11:50:00,145.76,145.78,145.67,145.7,6492.0,143.4466,143.4663,143.3581,143.3876,6492.0
2024-02-09 12:00:00,145.69,145.81,145.64,145.71,4534.0,143.3777,143.4958,143.3285,143.3974,4534.0
2024-02-09 12:10:00,145.72,145.76,145.66,145.66,4253.0,143.4073,143.4466,143.3482,143.3482,4253.0
2024-02-09 12:20:00,145.68,145.78,145.66,145.75,6095.0,143.3679,143.4663,143.3482,143.4368,6095.0
2024-02-09 12:30:00,145.73,145.83,145.71,145.72,11130.0,143.4171,143.5155,143.3974,143.4073,11130.0
2024-02-09 12:40:00,145.75,145.77,145.67,145.75,8803.0,143.4368,143.4565,143.3581,143.4368,8803.0
2024-02-09 12:50:00,145.75,145.75,145.6,145.69,4853.0,143.4368,143.4368,143.2892,143.3777,4853.0
2024-02-09 13:00:00,145.69,145.72,145.64,145.72,5120.0,143.3777,143.4073,143.3285,143.4073,5120.0
2024-02-09 13:10:00,145.72,145.78,145.68,145.78,7271.0,143.4073,143.4663,143.3679,143.4663,7271.0
2024-02-09 13:20:00,145.78,145.8,145.63,145.73,9402.0,143.4663,143.486,143.3187,143.4171,9402.0
2024-02-09 13:30:00,145.74,145.75,145.62,145.65,6692.0,143.4269,143.4368,143.3089,143.3384,6692.0
2024-02-09 13:40:00,145.62,145.67,145.54,145.63,13156.0,143.3089,143.3581,143.2301,143.3187,13156.0
2024-02-09 13:50:00,145.65,145.91,145.63,145.91,12693.0,143.3384,143.5943,143.3187,143.5943,12693.0
2024-02-09 14:00:00,145.91,146.08,145.91,146.08,6636.0,143.5943,143.7616,143.5943,143.7616,6636.0
2024-02-09 14:10:00,146.09,146.31,146.09,146.31,17366.0,143.7714,143.9879,143.7714,143.9879,17366.0
2024-02-09 14:20:00,146.31,146.39,146.27,146.37,12803.0,143.9879,144.0666,143.9485,144.0469,12803.0
2024-02-09 14:30:00,146.36,146.39,146.22,146.22,11903.0,144.0371,144.0666,143.8993,143.8993,11903.0
2024-02-09 14:40:00,146.26,146.31,146.18,146.22,6692.0,143.9387,143.9879,143.86,143.8993,6692.0
2024-02-09 14:50:00,146.24,146.33,146.14,146.21,13618.0,143.919,144.0076,143.8206,143.8895,13618.0
2024-02-09 15:00:00,146.25,146.42,146.23,146.26,11814.0,143.9289,144.0962,143.9092,143.9387,11814.0
2024-02-09 15:10:00,146.24,146.32,146.19,146.22,25345.0,143.919,143.9977,143.8698,143.8993,25345.0
2024-02-09 15:20:00,146.23,146.28,146.06,146.09,21116.0,143.9092,143.9584,143.7419,143.7714,21116.0
2024-02-09 15:30:00,146.07,146.08,145.88,145.99,37465.0,143.7517,143.7616,143.5647,143.673,37465.0
2024-02-09 15:40:00,146.01,146.05,145.79,145.8,36104.0,143.6927,143.732,143.4762,143.486,36104.0
2024-02-09 15:50:00,145.78,145.97,145.77,145.87,146112.0,143.4663,143.6533,143.4565,143.5549,146112.0
2024-02-12 09:30:00,145.69,145.85,145.33,145.42,27636.0,143.3777,143.5352,143.0235,143.112,27636.0
2024-02-12 09:40:00,145.45,145.45,144.59,144.88,22332.0,143.1416,143.1416,142.2952,142.5806,22332.0
2024-02-12 09:50:00,144.91,145.01,144.46,144.47,25654.0,142.6101,142.7085,142.1673,142.1771,25654.0
2024-02-12 10:00:00,144.47,145.09,144.46,145.05,33727.0,142.1771,142.7873,142.1673,142.7479,33727.0
2024-02-12 10:10:00,145.08,145.48,145.07,145.27,19536.0,142.7774,143.1711,142.7676,142.9644,19536.0
2024-02-12 10:20:00,145.28,145.38,144.93,144.98,19999.0,142.9742,143.0727,142.6298,142.679,19999.0
2024-02-12 10:30:00,144.97,144.97,144.62,144.71,24620.0,142.6692,142.6692,142.3247,142.4133,24620.0
2024-02-12 10:40:00,144.7,144.81,144.51,144.57,18499.0,142.4035,142.5117,142.2165,142.2755,18499.0
2024-02-12 10:50:00,144.54,144.91,144.5,144.81,27028.0,142.246,142.6101,142.2066,142.5117,27028.0
2024-02-12 11:00:00,144.8,145.14,144.7,145.14,13538.0,142.5019,142.8365,142.4035,142.8365,13538.0
2024-02-12 11:10:00,145.14,145.34,145.13,145.18,10889.0,142.8365,143.0333,142.8266,142.8758,10889.0
2024-02-12 11:20:00,145.12,145.37,145.0,145.36,9154.0,142.8168,143.0628,142.6987,143.053,9154.0
2024-02-12 11:30:00,145.38,145.61,145.33,145.33,8047.0,143.0727,143.299,143.0235,143.0235,8047.0
2024-02-12 11:40:00,145.37,145.59,145.32,145.59,6840.0,143.0628,143.2793,143.0136,143.2793,6840.0
2024-02-12 11:50:00,145.57,145.62,145.52,145.59,5930.0,143.2596,143.3089,143.2104,143.2793,5930.0
2024-02-12 12:00:00,145.63,145.63,145.34,145.34,12775.0,143.3187,143.3187,143.0333,143.0333,12775.0
2024-02-12 12:10:00,145.32,145.71,145.32,145.67,11843.0,143.0136,143.3974,143.0136,143.3581,11843.0
2024-02-12 12:20:00,145.67,145.68,145.42,145.44,13399.0,143.3581,143.3679,143.112,143.1317,13399.0
2024-02-12 12:30:00,145.44,145.53,145.25,145.28,20171.0,143.1317,143.2203,142.9447,142.9742,20171.0
2024-02-12 12:40:00,145.3,145.43,145.19,145.4,22610.0,142.9939,143.1219,142.8857,143.0923,22610.0
2024-02-12 12:50:00,145.41,145.47,145.39,145.46,11198.0,143.1022,143.1612,143.0825,143.1514,11198.0
2024-02-12 13:00:00,145.48,145.63,145.43,145.61,30919.0,143.1711,143.3187,143.1219,143.299,30919.0
2024-02-12 13:10:00,145.64,145.67,145.46,145.5,11948.0,143.3285,143.3581,143.1514,143.1908,11948.0
2024-02-12 13:20:00,145.51,145.51,145.31,145.38,17583.0,143.2006,143.2006,143.0038,143.0727,17583.0
2024-02-12 13:30:00,145.37,145.52,145.33,145.46,9743.0,143.0628,143.2104,143.0235,143.1514,9743.0
2024-02-12 13:40:00,145.46,145.63,145.37,145.62,35953.0,143.1514,143.3187,143.0628,143.3089,35953.0
2024-02-12 13:50:00,145.63,145.81,145.55,145.72,14500.0,143.3187,143.4958,143.24,143.4073,14500.0
2024-02-12 14:00:00,145.72,145.86,145.69,145.84,11818.0,143.4073,143.545,143.3777,143.5254,11818.0
2024-02-12 14:10:00,145.84,145.84,145.67,145.7,21807.0,143.5254,143.5254,143.3581,143.3876,21807.0
2024-02-12 14:20:00,145.68,145.87,145.64,145.84,19256.0,143.3679,143.5549,143.3285,143.5254,19256.0
2024-02-12 14:30:00,145.83,145.87,145.74,145.84,23062.0,143.5155,143.5549,143.4269,143.5254,23062.0
2024-02-12 14:40:00,145.84,145.92,145.7,145.72,13495.0,143.5254,143.6041,143.3876,143.4073,13495.0
2024-02-12 14:50:00,145.69,145.75,145.6,145.69,16097.0,143.3777,143.4368,143.2892,143.3777,16097.0
2024-02-12 15:00:00,145.69,145.75,145.59,145.66,10322.0,143.3777,143.4368,143.2793,143.3482,10322.0
2024-02-12 15:10:00,145.66,145.85,145.61,145.77,34696.0,143.3482,143.5352,143.299,143.4565,34696.0
2024-02-12 15:20:00,145.76,145.79,145.45,145.47,66753.0,143.4466,143.4762,143.1416,143.1612,66753.0
2024-02-12 15:30:00,145.45,145.45,145.34,145.34,17315.0,143.1416,143.1416,143.0333,143.0333,17315.0
2024-02-12 15:40:00,145.34,145.52,145.32,145.48,47197.0,143.0333,143.2104,143.0136,143.1711,47197.0
2024-02-12 15:50:00,145.5,145.63,145.29,145.42,205107.0,143.1908,143.3187,142.9841,143.112,205107.0
2024-02-13 09:30:00,143.96,144.2,143.44,144.15,26747.0,141.6752,141.9114,141.1635,141.8622,26747.0
2024-02-13 09:40:00,144.05,144.29,144.04,144.23,33950.0,141.7638,142.0,141.7539,141.9409,33950.0
2024-02-13 09:50:00,144.24,144.63,144.01,144.5,27924.0,141.9508,142.3346,141.7244,142.2066,27924.0
2024-02-13 10:00:00,144.52,144.71,144.06,144.21,23330.0,142.2263,142.4133,141.7736,141.9212,23330.0
2024-02-13 10:10:00,144.22,144.25,143.87,144.11,10802.0,141.9311,141.9606,141.5866,141.8228,10802.0
2024-02-13 10:20:00,144.09,144.45,144.0,144.43,11176.0,141.8031,142.1574,141.7146,142.1377,11176.0
2024-02-13 10:30:00,144.43,144.55,144.35,144.55,15252.0,142.1377,142.2558,142.059,142.2558,15252.0
2024-02-13 10:40:00,144.54,144.55,144.34,144.37,14349.0,142.246,142.2558,142.0492,142.0787,14349.0
2024-02-13 10:50:00,144.34,144.6,144.21,144.43,19329.0,142.0492,142.305,141.9212,142.1377,19329.0
2024-02-13 11:00:00,144.46,144.63,144.41,144.58,10315.0,142.1673,142.3346,142.1181,142.2854,10315.0
2024-02-13 11:10:00,144.55,144.61,144.46,144.46,9490.0,142.2558,142.3149,142.1673,142.1673,9490.0
2024-02-13 11:20:00,144.48,144.58,144.45,144.51,7091.0,142.1869,142.2854,142.1574,142.2165,7091.0
2024-02-13 11:30:00,144.52,144.69,144.5,144.65,13666.0,142.2263,142.3936,142.2066,142.3542,13666.0
2024-02-13 11:40:00,144.62,144.78,144.61,144.67,10101.0,142.3247,142.4822,142.3149,142.3739,10101.0
2024-02-13 11:50:00,144.66,144.67,144.32,144.39,11146.0,142.3641,142.3739,142.0295,142.0984,11146.0
2024-02-13 12:00:00,144.37,144.6,144.35,144.6,6565.0,142.0787,142.305,142.059,142.305,6565.0
2024-02-13 12:10:00,144.58,144.61,144.48,144.54,6939.0,142.2854,142.3149,142.1869,142.246,6939.0
2024-02-13 12:20:00,144.55,144.61,144.46,144.51,4236.0,142.2558,142.3149,142.1673,142.2165,4236.0
2024-02-13 12:30:00,144.55,144.58,144.49,144.54,4719.0,142.2558,142.2854,142.1968,142.246,4719.0
2024-02-13 12:40:00,144.56,144.63,144.54,144.55,5076.0,142.2657,142.3346,142.246,142.2558,5076.0
2024-02-13 12:50:00,144.56,144.64,144.35,144.4,6720.0,142.2657,142.3444,142.059,142.1082,6720.0
2024-02-13 13:00:00,144.4,144.64,144.39,144.64,14553.0,142.1082,142.3444,142.0984,142.3444,14553.0
2024-02-13 13:10:00,144.62,144.78,144.6,144.74,19256.0,142.3247,142.4822,142.305,142.4428,19256.0
2024-02-13 13:20:00,144.73,144.74,144.4,144.53,7532.0,142.433,142.4428,142.1082,142.2362,7532.0
2024-02-13 13:30:00,144.49,144.55,144.37,144.5,7438.0,142.1968,142.2558,142.0787,142.2066,7438.0
2024-02-13 13:40:00,144.49,144.55,144.33,144.33,8088.0,142.1968,142.2558,142.0393,142.0393,8088.0
2024-02-13 13:50:00,144.34,144.38,144.27,144.36,6959.0,142.0492,142.0885,141.9803,142.0689,6959.0
2024-02-13 14:00:00,144.38,144.46,144.3,144.35,17586.0,142.0885,142.1673,142.0098,142.059,17586.0
2024-02-13 14:10:00,144.34,144.44,144.29,144.35,21253.0,142.0492,142.1476,142.0,142.059,21253.0
2024-02-13 14:20:00,144.32,144.37,144.27,144.35,11238.0,142.0295,142.0787,141.9803,142.059,11238.0
2024-02-13 14:30:00,144.34,144.66,144.33,144.62,12131.0,142.0492,142.3641,142.0393,142.3247,12131.0
2024-02-13 14:40:00,144.68,144.7,144.27,144.28,9820.0,142.3838,142.4035,141.9803,141.9901,9820.0
2024-02-13 14:50:00,144.29,144.36,144.17,144.29,18384.0,142.0,142.0689,141.8819,142.0,18384.0
2024-02-13 15:00:00,144.29,144.33,144.17,144.27,14969.0,142.0,142.0393,141.8819,141.9803,14969.0
2024-02-13 15:10:00,144.28,144.38,144.2,144.23,12522.0,141.9901,142.0885,141.9114,141.9409,12522.0
2024-02-13 15:20:00,144.24,144.32,144.17,144.28,19854.0,141.9508,142.0295,141.8819,141.9901,19854.0
2024-02-13 15:30:00,144.28,144.43,144.26,144.37,18317.0,141.9901,142.1377,141.9704,142.0787,18317.0
2024-02-13 15:40:00,144.37,144.8,144.37,144.71,29480.0,142.0787,142.5019,142.0787,142.4133,29480.0
2024-02-13 15:50:00,144.69,145.04,144.63,144.96,159666.0,142.3936,142.7381,142.3346,142.6593,159666.0
2024-02-14 09:30:00,145.02,145.57,144.61,144.74,17846.0,142.7184,143.2596,142.3149,142.4428,17846.0
2024-02-14 09:40:00,144.72,145.09,144.5,144.61,6867.0,142.4231,142.7873,142.2066,142.3149,6867.0
2024-02-14 09:50:00,144.62,144.7,144.2,144.27,7198.0,142.3247,142.4035,141.9114,141.9803,7198.0
2024-02-14 10:00:00,144.21,144.6,144.17,144.22,10947.0,141.9212,142.305,141.8819,141.9311,10947.0
2024-02-14 10:10:00,144.21,144.24,143.9,144.09,10074.0,141.9212,141.9508,141.6162,141.8031,10074.0
2024-02-14 10:20:00,144.11,144.27,143.97,144.2,12516.0,141.8228,141.9803,141.685,141.9114,12516.0
2024-02-14 10:30:00,144.21,144.63,144.21,144.57,20910.0,141.9212,142.3346,141.9212,142.2755,20910.0
2024-02-14 10:40:00,144.54,144.54,144.22,144.22,4814.0,142.246,142.246,141.9311,141.9311,4814.0
2024-02-14 10:50:00,144.22,144.23,143.94,143.94,6357.0,141.9311,141.9409,141.6555,141.6555,6357.0
2024-02-14 11:00:00,143.92,144.14,143.78,144.02,15173.0,141.6358,141.8523,141.4981,141.7342,15173.0
2024-02-14 11:10:00,144.04,144.31,144.03,144.14,3994.0,141.7539,142.0196,141.7441,141.8523,3994.0
2024-02-14 11:20:00,144.16,144.36,144.14,144.25,5899.0,141.872,142.0689,141.8523,141.9606,5899.0
2024-02-14 11:30:00,144.26,144.26,144.0,144.09,4896.0,141.9704,141.9704,141.7146,141.8031,4896.0
2024-02-14 11:40:00,144.08,144.13,143.83,144.0,3017.0,141.7933,141.8425,141.5473,141.7146,3017.0
2024-02-14 11:50:00,144.0,144.02,143.87,143.88,7295.0,141.7146,141.7342,141.5866,141.5965,7295.0
2024-02-14 12:00:00,143.91,143.94,143.8,143.94,11096.0,141.626,141.6555,141.5177,141.6555,11096.0
2024-02-14 12:10:00,143.94,144.08,143.92,144.08,5869.0,141.6555,141.7933,141.6358,141.7933,5869.0
2024-02-14 12:20:00,144.06,144.06,143.91,143.97,6500.0,141.7736,141.7736,141.626,141.685,6500.0
2024-02-14 12:30:00,143.99,144.09,143.9,144.0,9087.0,141.7047,141.8031,141.6162,141.7146,9087.0
2024-02-14 12:40:00,144.0,144.32,143.99,144.31,8703.0,141.7146,142.0295,141.7047,142.0196,8703.0
2024-02-14 12:50:00,144.32,144.37,144.21,144.35,11151.0,142.0295,142.0787,141.9212,142.059,11151.0
2024-02-14 13:00:00,144.37,144.37,144.12,144.12,5300.0,142.0787,142.0787,141.8327,141.8327,5300.0
2024-02-14 13:10:00,144.06,144.12,144.01,144.03,5486.0,141.7736,141.8327,141.7244,141.7441,5486.0
2024-02-14 13:20:00,143.99,144.07,143.93,144.06,6344.0,141.7047,141.7835,141.6457,141.7736,6344.0
2024-02-14 13:30:00,144.09,144.29,144.07,144.26,4940.0,141.8031,142.0,141.7835,141.9704,4940.0
2024-02-14 13:40:00,144.3,144.31,144.16,144.27,3260.0,142.0098,142.0196,141.872,141.9803,3260.0
2024-02-14 13:50:00,144.28,144.28,144.0,144.07,45106.0,141.9901,141.9901,141.7146,141.7835,45106.0
2024-02-14 14:00:00,144.04,144.06,143.57,143.57,11710.0,141.7539,141.7736,141.2914,141.2914,11710.0
2024-02-14 14:10:00,143.57,143.71,143.52,143.65,48765.0,141.2914,141.4292,141.2422,141.3701,48765.0
2024-02-14 14:20:00,143.66,144.06,143.66,143.99,6609.0,141.38,141.7736,141.38,141.7047,6609.0
2024-02-14 14:30:00,143.99,144.2,143.98,144.09,7995.0,141.7047,141.9114,141.6949,141.8031,7995.0
2024-02-14 14:40:00,144.07,144.12,143.99,144.06,10060.0,141.7835,141.8327,141.7047,141.7736,10060.0
2024-02-14 14:50:00,144.05,144.07,143.86,144.03,18393.0,141.7638,141.7835,141.5768,141.7441,18393.0
2024-02-14 15:00:00,144.04,144.13,143.98,144.08,18564.0,141.7539,141.8425,141.6949,141.7933,18564.0
2024-02-14 15:10:00,144.09,144.17,143.99,144.07,32959.0,141.8031,141.8819,141.7047,141.7835,32959.0
2024-02-14 15:20:00,144.06,144.32,144.06,144.31,20299.0,141.7736,142.0295,141.7736,142.0196,20299.0
2024-02-14 15:30:00,144.33,144.35,144.07,144.25,19469.0,142.0393,142.059,141.7835,141.9606,19469.0
2024-02-14 15:40:00,144.25,144.36,144.18,144.24,35659.0,141.9606,142.0689,141.8917,141.9508,35659.0
2024-02-14 15:50:00,144.22,144.55,144.15,144.48,142657.0,141.9311,142.2558,141.8622,142.1869,142657.0
2024-02-15 09:30:00,145.2,145.22,144.37,144.37,19625.0,142.8955,142.9152,142.0787,142.0787,19625.0
2024-02-15 09:40:00,144.21,144.79,144.2,144.42,26039.0,141.9212,142.492,141.9114,142.1279,26039.0
2024-02-15 09:50:00,144.36,144.36,143.87,143.94,35123.0,142.0689,142.0689,141.5866,141.6555,35123.0
2024-02-15 10:00:00,144.01,144.37,143.98,144.33,16457.0,141.7244,142.0787,141.6949,142.0393,16457.0
2024-02-15 10:10:00,144.32,144.62,144.25,144.4,19861.0,142.0295,142.3247,141.9606,142.1082,19861.0
2024-02-15 10:20:00,144.39,144.47,144.24,144.26,7691.0,142.0984,142.1771,141.9508,141.9704,7691.0
2024-02-15 10:30:00,144.25,144.35,144.06,144.16,20659.0,141.9606,142.059,141.7736,141.872,20659.0
2024-02-15 10:40:00,144.15,144.15,143.77,143.96,13157.0,141.8622,141.8622,141.4882,141.6752,13157.0
2024-02-15 10:50:00,143.97,144.32,143.89,144.25,13354.0,141.685,142.0295,141.6063,141.9606,13354.0
2024-02-15 11:00:00,144.27,144.3,144.0,144.03,25230.0,141.9803,142.0098,141.7146,141.7441,25230.0
2024-02-15 11:10:00,144.06,144.26,144.05,144.22,9646.0,141.7736,141.9704,141.7638,141.9311,9646.0
2024-02-15 11:20:00,144.18,144.27,144.13,144.2,8872.0,141.8917,141.9803,141.8425,141.9114,8872.0
2024-02-15 11:30:00,144.19,144.27,144.14,144.2,11734.0,141.9015,141.9803,141.8523,141.9114,11734.0
2024-02-15 11:40:00,144.25,144.27,144.05,144.23,20810.0,141.9606,141.9803,141.7638,141.9409,20810.0
2024-02-15 11:50:00,144.23,144.25,144.12,144.25,23617.0,141.9409,141.9606,141.8327,141.9606,23617.0
2024-02-15 12:00:00,144.22,144.28,144.17,144.25,16364.0,141.9311,141.9901,141.8819,141.9606,16364.0
2024-02-15 12:10:00,144.27,144.57,144.22,144.56,14281.0,141.9803,142.2755,141.9311,142.2657,14281.0
2024-02-15 12:20:00,144.55,144.57,144.2,144.2,11670.0,142.2558,142.2755,141.9114,141.9114,11670.0
2024-02-15 12:30:00,144.24,144.25,144.03,144.05,9856.0,141.9508,141.9606,141.7441,141.7638,9856.0
2024-02-15 12:40:00,144.06,144.15,144.03,144.07,12570.0,141.7736,141.8622,141.7441,141.7835,12570.0
2024-02-15 12:50:00,144.09,144.18,144.05,144.08,9313.0,141.8031,141.8917,141.7638,141.7933,9313.0
2024-02-15 13:00:00,144.05,144.38,144.03,144.38,7833.0,141.7638,142.0885,141.7441,142.0885,7833.0
2024-02-15 13:10:00,144.38,144.51,144.34,144.5,8159.0,142.0885,142.2165,142.0492,142.2066,8159.0
2024-02-15 13:20:00,144.52,144.52,144.25,144.34,8380.0,142.2263,142.2263,141.9606,142.0492,8380.0
2024-02-15 13:30:00,144.43,144.49,144.3,144.33,6847.0,142.1377,142.1968,142.0098,142.0393,6847.0
2024-02-15 13:40:00,144.33,144.39,144.23,144.34,7927.0,142.0393,142.0984,141.9409,142.0492,7927.0
2024-02-15 13:50:00,144.39,144.53,144.39,144.5,9839.0,142.0984,142.2362,142.0984,142.2066,9839.0
2024-02-15 14:00:00,144.51,144.55,144.4,144.55,15698.0,142.2165,142.2558,142.1082,142.2558,15698.0
2024-02-15 14:10:00,144.52,144.52,144.29,144.4,17603.0,142.2263,142.2263,142.0,142.1082,17603.0
2024-02-15 14:20:00,144.38,144.45,144.28,144.38,12262.0,142.0885,142.1574,141.9901,142.0885,12262.0
2024-02-15 14:30:00,144.37,144.5,144.3,144.43,9076.0,142.0787,142.2066,142.0098,142.1377,9076.0
2024-02-15 14:40:00,144.43,144.51,144.41,144.43,11901.0,142.1377,142.2165,142.1181,142.1377,11901.0
2024-02-15 14:50:00,144.44,144.5,144.34,144.42,14401.0,142.1476,142.2066,142.0492,142.1279,14401.0
2024-02-15 15:00:00,144.41,144.51,144.32,144.47,27072.0,142.1181,142.2165,142.0295,142.1771,27072.0
2024-02-15 15:10:00,144.47,144.54,144.46,144.5,26492.0,142.1771,142.246,142.1673,142.2066,26492.0
2024-02-15 15:20:00,144.5,144.5,144.33,144.43,14262.0,142.2066,142.2066,142.0393,142.1377,14262.0
2024-02-15 15:30:00,144.43,144.51,144.37,144.42,22466.0,142.1377,142.2165,142.0787,142.1279,22466.0
2024-02-15 15:40:00,144.41,144.51,144.23,144.31,36194.0,142.1181,142.2165,141.9409,142.0196,36194.0
2024-02-15 15:50:00,144.33,144.58,144.29,144.38,127270.0,142.0393,142.2854,142.0,142.0885,127270.0
2024-02-16 09:30:00,144.35,144.35,142.81,142.94,63918.0,142.059,142.059,140.5435,140.6714,63918.0
2024-02-16 09:40:00,143.09,143.97,143.08,143.97,26605.0,140.819,141.685,140.8092,141.685,26605.0
2024-02-16 09:50:00,144.07,144.35,143.65,144.26,20566.0,141.7835,142.059,141.3701,141.9704,20566.0
2024-02-16 10:00:00,144.24,144.63,143.9,144.53,22165.0,141.9508,142.3346,141.6162,142.2362,22165.0
2024-02-16 10:10:00,144.51,144.56,144.21,144.37,14940.0,142.2165,142.2657,141.9212,142.0787,14940.0
2024-02-16 10:20:00,144.42,144.42,144.06,144.33,63396.0,142.1279,142.1279,141.7736,142.0393,63396.0
2024-02-16 10:30:00,144.31,144.55,144.24,144.52,14641.0,142.0196,142.2558,141.9508,142.2263,14641.0
2024-02-16 10:40:00,144.58,144.58,144.32,144.41,25559.0,142.2854,142.2854,142.0295,142.1181,25559.0
2024-02-16 10:50:00,144.45,144.78,144.44,144.78,11640.0,142.1574,142.4822,142.1476,142.4822,11640.0
2024-02-16 11:00:00,144.8,144.99,144.79,144.94,15564.0,142.5019,142.6889,142.492,142.6396,15564.0
2024-02-16 11:10:00,144.92,144.92,144.79,144.79,10422.0,142.62,142.62,142.492,142.492,10422.0
2024-02-16 11:20:00,144.81,144.88,144.74,144.79,10268.0,142.5117,142.5806,142.4428,142.492,10268.0
2024-02-16 11:30:00,144.82,144.95,144.71,144.84,10603.0,142.5215,142.6495,142.4133,142.5412,10603.0
2024-02-16 11:40:00,144.88,144.9,144.8,144.9,6700.0,142.5806,142.6003,142.5019,142.6003,6700.0
2024-02-16 11:50:00,144.91,145.07,144.91,145.05,5300.0,142.6101,142.7676,142.6101,142.7479,5300.0
2024-02-16 12:00:00,145.03,145.14,144.98,144.98,8974.0,142.7282,142.8365,142.679,142.679,8974.0
2024-02-16 12:10:00,144.98,145.01,144.86,144.9,7006.0,142.679,142.7085,142.5609,142.6003,7006.0
2024-02-16 12:20:00,144.93,145.03,144.92,145.02,5900.0,142.6298,142.7282,142.62,142.7184,5900.0
2024-02-16 12:30:00,145.05,145.07,144.84,144.85,5373.0,142.7479,142.7676,142.5412,142.5511,5373.0
2024-02-16 12:40:00,144.85,144.88,144.78,144.8,8190.0,142.5511,142.5806,142.4822,142.5019,8190.0
2024-02-16 12:50:00,144.79,144.88,144.76,144.87,6017.0,142.492,142.5806,142.4625,142.5708,6017.0
2024-02-16 13:00:00,144.85,144.85,144.75,144.8,3753.0,142.5511,142.5511,142.4527,142.5019,3753.0
2024-02-16 13:10:00,144.78,144.81,144.72,144.77,4892.0,142.4822,142.5117,142.4231,142.4723,4892.0
2024-02-16 13:20:00,144.81,144.99,144.81,144.87,10757.0,142.5117,142.6889,142.5117,142.5708,10757.0
2024-02-16 13:30:00,144.88,144.94,144.88,144.92,7869.0,142.5806,142.6396,142.5806,142.62,7869.0
2024-02-16 13:40:00,144.94,145.09,144.85,145.09,7232.0,142.6396,142.7873,142.5511,142.7873,7232.0
2024-02-16 13:50:00,145.12,145.25,145.09,145.2,8489.0,142.8168,142.9447,142.7873,142.8955,8489.0
2024-02-16 14:00:00,145.19,145.38,145.14,145.35,9077.0,142.8857,143.0727,142.8365,143.0431,9077.0
2024-02-16 14:10:00,145.35,145.36,145.24,145.31,11789.0,143.0431,143.053,142.9349,143.0038,11789.0
2024-02-16 14:20:00,145.31,145.45,145.25,145.43,9940.0,143.0038,143.1416,142.9447,143.1219,9940.0
2024-02-16 14:30:00,145.43,145.45,145.2,145.25,10937.0,143.1219,143.1416,142.8955,142.9447,10937.0
2024-02-16 14:40:00,145.25,145.32,144.81,144.85,12440.0,142.9447,143.0136,142.5117,142.5511,12440.0
2024-02-16 14:50:00,144.82,144.83,144.59,144.69,9512.0,142.5215,142.5314,142.2952,142.3936,9512.0
2024-02-16 15:00:00,144.68,144.78,144.67,144.72,8790.0,142.3838,142.4822,142.3739,142.4231,8790.0
2024-02-16 15:10:00,144.73,144.84,144.58,144.81,11014.0,142.433,142.5412,142.2854,142.5117,11014.0
2024-02-16 15:20:00,144.81,144.92,144.78,144.83,10840.0,142.5117,142.62,142.4822,142.5314,10840.0
2024-02-16 15:30:00,144.85,144.89,144.53,144.54,19874.0,142.5511,142.5904,142.2362,142.246,19874.0
2024-02-16 15:40:00,144.52,144.52,144.25,144.26,23375.0,142.2263,142.2263,141.9606,141.9704,23375.0
2024-02-16 15:50:00,144.23,144.4,144.04,144.08,86437.0,141.9409,142.1082,141.7539,141.7933,86437.0
2024-02-20 09:30:00,144.18,144.97,143.97,144.65,44704.0,141.8917,142.6692,141.685,142.3542,44704.0
2024-02-20 09:40:00,144.58,144.77,144.28,144.52,8012.0,142.2854,142.4723,141.9901,142.2263,8012.0
2024-02-20 09:50:00,144.64,144.74,144.42,144.47,11291.0,142.3444,142.4428,142.1279,142.1771,11291.0
2024-02-20 10:00:00,144.5,144.63,144.36,144.36,20459.0,142.2066,142.3346,142.0689,142.0689,20459.0
2024-02-20 10:10:00,144.39,144.48,144.18,144.22,10238.0,142.0984,142.1869,141.8917,141.9311,10238.0
2024-02-20 10:20:00,144.24,144.32,144.04,144.25,26667.0,141.9508,142.0295,141.7539,141.9606,26667.0
2024-02-20 10:30:00,144.28,144.28,144.01,144.12,19133.0,141.9901,141.9901,141.7244,141.8327,19133.0
2024-02-20 10:40:00,144.17,144.18,144.07,144.13,9553.0,141.8819,141.8917,141.7835,141.8425,9553.0
2024-02-20 10:50:00,144.14,144.41,144.07,144.41,14328.0,141.8523,142.1181,141.7835,142.1181,14328.0
2024-02-20 11:00:00,144.43,144.62,144.37,144.42,19336.0,142.1377,142.3247,142.0787,142.1279,19336.0
2024-02-20 11:10:00,144.4,144.65,144.34,144.58,12833.0,142.1082,142.3542,142.0492,142.2854,12833.0
2024-02-20 11:20:00,144.59,144.8,144.56,144.67,16967.0,142.2952,142.5019,142.2657,142.3739,16967.0
2024-02-20 11:30:00,144.67,144.68,144.43,144.5,11691.0,142.3739,142.3838,142.1377,142.2066,11691.0
2024-02-20 11:40:00,144.47,144.68,144.43,144.66,7993.0,142.1771,142.3838,142.1377,142.3641,7993.0
2024-02-20 11:50:00,144.66,144.72,144.55,144.6,9649.0,142.3641,142.4231,142.2558,142.305,9649.0
2024-02-20 12:00:00,144.59,144.59,144.23,144.28,7392.0,142.2952,142.2952,141.9409,141.9901,7392.0
2024-02-20 12:10:00,144.26,144.31,144.08,144.08,15571.0,141.9704,142.0196,141.7933,141.7933,15571.0
2024-02-20 12:20:00,144.07,144.21,144.03,144.08,43450.0,141.7835,141.9212,141.7441,141.7933,43450.0
2024-02-20 12:30:00,144.06,144.14,144.0,144.04,25879.0,141.7736,141.8523,141.7146,141.7539,25879.0
2024-02-20 12:40:00,144.0,144.32,144.0,144.24,14310.0,141.7146,142.0295,141.7146,141.9508,14310.0
2024-02-20 12:50:00,144.23,144.41,144.19,144.35,7253.0,141.9409,142.1181,141.9015,142.059,7253.0
2024-02-20 13:00:00,144.32,144.35,144.19,144.24,5805.0,142.0295,142.059,141.9015,141.9508,5805.0
2024-02-20 13:10:00,144.21,144.25,143.95,144.03,5756.0,141.9212,141.9606,141.6654,141.7441,5756.0
2024-02-20 13:20:00,144.04,144.07,143.87,143.93,14934.0,141.7539,141.7835,141.5866,141.6457,14934.0
2024-02-20 13:30:00,143.91,144.03,143.84,144.03,10398.0,141.626,141.7441,141.5571,141.7441,10398.0
2024-02-20 13:40:00,144.0,144.18,143.99,144.05,8514.0,141.7146,141.8917,141.7047,141.7638,8514.0
2024-02-20 13:50:00,144.06,144.23,144.05,144.23,13272.0,141.7736,141.9409,141.7638,141.9409,13272.0
2024-02-20 14:00:00,144.21,144.25,144.05,144.15,8313.0,141.9212,141.9606,141.7638,141.8622,8313.0
2024-02-20 14:10:00,144.13,144.17,144.02,144.15,15414.0,141.8425,141.8819,141.7342,141.8622,15414.0
2024-02-20 14:20:00,144.18,144.18,143.97,144.13,11732.0,141.8917,141.8917,141.685,141.8425,11732.0
2024-02-20 14:30:00,144.14,144.14,143.98,144.04,10654.0,141.8523,141.8523,141.6949,141.7539,10654.0
2024-02-20 14:40:00,144.03,144.1,143.98,144.04,14717.0,141.7441,141.813,141.6949,141.7539,14717.0
2024-02-20 14:50:00,144.07,144.2,144.01,144.2,16078.0,141.7835,141.9114,141.7244,141.9114,16078.0
2024-02-20 15:00:00,144.21,144.24,144.05,144.14,38899.0,141.9212,141.9508,141.7638,141.8523,38899.0
2024-02-20 15:10:00,144.15,144.33,144.15,144.28,36052.0,141.8622,142.0393,141.8622,141.9901,36052.0
2024-02-20 15:20:00,144.29,144.44,144.28,144.33,12109.0,142.0,142.1476,141.9901,142.0393,12109.0
2024-02-20 15:30:00,144.33,144.37,143.82,143.98,75383.0,142.0393,142.0787,141.5374,141.6949,75383.0
2024-02-20 15:40:00,143.98,144.05,143.92,144.05,29576.0,141.6949,141.7638,141.6358,141.7638,29576.0
2024-02-20 15:50:00,144.04,144.56,143.98,144.49,210376.0,141.7539,142.2657,141.6949,142.1968,210376.0
2024-02-21 09:30:00,145.14,145.14,143.7,144.46,29961.0,142.8365,142.8365,141.4193,142.1673,29961.0
2024-02-21 09:40:00,144.53,144.56,143.94,144.0,16853.0,142.2362,142.2657,141.6555,141.7146,16853.0
2024-02-21 09:50:00,143.97,143.97,143.73,143.96,11690.0,141.685,141.685,141.4488,141.6752,11690.0
2024-02-21 10:00:00,144.03,144.53,144.01,144.38,16651.0,141.7441,142.2362,141.7244,142.0885,16651.0
2024-02-21 10:10:00,144.4,144.57,144.37,144.56,13455.0,142.1082,142.2755,142.0787,142.2657,13455.0
2024-02-21 10:20:00,144.61,144.9,144.61,144.76,10419.0,142.3149,142.6003,142.3149,142.4625,10419.0
2024-02-21 10:30:00,144.75,144.76,144.56,144.63,8807.0,142.4527,142.4625,142.2657,142.3346,8807.0
2024-02-21 10:40:00,144.62,145.0,144.61,144.99,13468.0,142.3247,142.6987,142.3149,142.6889,13468.0
2024-02-21 10:50:00,144.97,145.02,144.82,144.96,13883.0,142.6692,142.7184,142.5215,142.6593,13883.0
2024-02-21 11:00:00,144.96,145.11,144.93,145.05,14375.0,142.6593,142.8069,142.6298,142.7479,14375.0
2024-02-21 11:10:00,145.05,145.08,144.7,144.72,18787.0,142.7479,142.7774,142.4035,142.4231,18787.0
2024-02-21 11:20:00,144.74,144.82,144.69,144.82,10408.0,142.4428,142.5215,142.3936,142.5215,10408.0
2024-02-21 11:30:00,144.8,144.87,144.73,144.83,7935.0,142.5019,142.5708,142.433,142.5314,7935.0
2024-02-21 11:40:00,144.82,145.03,144.78,145.03,14083.0,142.5215,142.7282,142.4822,142.7282,14083.0
2024-02-21 11:50:00,145.0,145.15,144.97,145.14,12187.0,142.6987,142.8463,142.6692,142.8365,12187.0
2024-02-21 12:00:00,145.15,145.15,144.95,144.95,6241.0,142.8463,142.8463,142.6495,142.6495,6241.0
2024-02-21 12:10:00,144.93,144.98,144.83,144.97,8172.0,142.6298,142.679,142.5314,142.6692,8172.0
2024-02-21 12:20:00,144.99,145.02,144.95,144.99,9887.0,142.6889,142.7184,142.6495,142.6889,9887.0
2024-02-21 12:30:00,145.0,145.22,144.96,145.19,5610.0,142.6987,142.9152,142.6593,142.8857,5610.0
2024-02-21 12:40:00,145.19,145.25,145.07,145.23,10736.0,142.8857,142.9447,142.7676,142.925,10736.0
2024-02-21 12:50:00,145.27,145.59,145.26,145.46,18568.0,142.9644,143.2793,142.9546,143.1514,18568.0
2024-02-21 13:00:00,145.46,145.46,145.2,145.38,13609.0,143.1514,143.1514,142.8955,143.0727,13609.0
2024-02-21 13:10:00,145.38,145.52,145.34,145.39,9899.0,143.0727,143.2104,143.0333,143.0825,9899.0
2024-02-21 13:20:00,145.38,145.4,145.25,145.28,7171.0,143.0727,143.0923,142.9447,142.9742,7171.0
2024-02-21 13:30:00,145.29,145.34,145.19,145.34,5100.0,142.9841,143.0333,142.8857,143.0333,5100.0
2024-02-21 13:40:00,145.35,145.45,145.32,145.43,6380.0,143.0431,143.1416,143.0136,143.1219,6380.0
2024-02-21 13:50:00,145.43,145.45,145.37,145.38,6521.0,143.1219,143.1416,143.0628,143.0727,6521.0
2024-02-21 14:00:00,145.37,145.5,145.23,145.41,10874.0,143.0628,143.1908,142.925,143.1022,10874.0
2024-02-21 14:10:00,145.38,145.38,144.89,144.89,14162.0,143.0727,143.0727,142.5904,142.5904,14162.0
2024-02-21 14:20:00,144.88,144.93,144.65,144.68,17109.0,142.5806,142.6298,142.3542,142.3838,17109.0
2024-02-21 14:30:00,144.69,144.72,144.29,144.34,22151.0,142.3936,142.4231,142.0,142.0492,22151.0
2024-02-21 14:40:00,144.34,144.34,144.13,144.28,11062.0,142.0492,142.0492,141.8425,141.9901,11062.0
2024-02-21 14:50:00,144.29,144.57,144.28,144.54,7142.0,142.0,142.2755,141.9901,142.246,7142.0
2024-02-21 15:00:00,144.54,144.64,144.45,144.46,8650.0,142.246,142.3444,142.1574,142.1673,8650.0
2024-02-21 15:10:00,144.49,144.5,144.32,144.43,6428.0,142.1968,142.2066,142.0295,142.1377,6428.0
2024-02-21 15:20:00,144.42,144.47,144.28,144.42,7729.0,142.1279,142.1771,141.9901,142.1279,7729.0
2024-02-21 15:30:00,144.41,144.79,144.41,144.73,15159.0,142.1181,142.492,142.1181,142.433,15159.0
2024-02-21 15:40:00,144.73,144.89,144.67,144.81,28956.0,142.433,142.5904,142.3739,142.5117,28956.0
2024-02-21 15:50:00,144.81,144.93,144.74,144.88,99258.0,142.5117,142.6298,142.4428,142.5806,99258.0
2024-02-22 09:30:00,145.42,146.13,144.9,145.84,31701.0,143.112,143.8108,142.6003,143.5254,31701.0
2024-02-22 09:40:00,145.66,146.3,145.62,146.3,16604.0,143.3482,143.9781,143.3089,143.9781,16604.0
2024-02-22 09:50:00,146.21,146.62,146.08,146.3,24008.0,143.8895,144.293,143.7616,143.9781,24008.0
2024-02-22 10:00:00,146.34,146.4,145.86,146.02,24112.0,144.0174,144.0765,143.545,143.7025,24112.0
2024-02-22 10:10:00,145.98,146.11,145.87,146.03,23952.0,143.6631,143.7911,143.5549,143.7123,23952.0
2024-02-22 10:20:00,146.03,146.21,145.83,146.18,18772.0,143.7123,143.8895,143.5155,143.86,18772.0
2024-02-22 10:30:00,146.21,146.44,146.16,146.21,16981.0,143.8895,144.1158,143.8403,143.8895,16981.0
2024-02-22 10:40:00,146.22,146.42,146.19,146.33,16810.0,143.8993,144.0962,143.8698,144.0076,16810.0
2024-02-22 10:50:00,146.39,146.53,146.36,146.46,15779.0,144.0666,144.2044,144.0371,144.1355,15779.0
2024-02-22 11:00:00,146.46,146.77,146.43,146.63,25426.0,144.1355,144.4406,144.106,144.3028,25426.0
2024-02-22 11:10:00,146.67,146.87,146.67,146.83,10868.0,144.3422,144.539,144.3422,144.4996,10868.0
2024-02-22 11:20:00,146.8,146.9,146.44,146.64,32286.0,144.4701,144.5685,144.1158,144.3127,32286.0
2024-02-22 11:30:00,146.7,146.84,146.68,146.84,9701.0,144.3717,144.5095,144.352,144.5095,9701.0
2024-02-22 11:40:00,146.8,146.87,146.62,146.66,15856.0,144.4701,144.539,144.293,144.3323,15856.0
2024-02-22 11:50:00,146.65,146.65,146.48,146.52,12166.0,144.3225,144.3225,144.1552,144.1946,12166.0
2024-02-22 12:00:00,146.52,146.59,146.38,146.42,13586.0,144.1946,144.2635,144.0568,144.0962,13586.0
2024-02-22 12:10:00,146.39,146.43,146.29,146.35,18729.0,144.0666,144.106,143.9682,144.0273,18729.0
2024-02-22 12:20:00,146.37,146.58,146.37,146.51,9366.0,144.0469,144.2536,144.0469,144.1847,9366.0
2024-02-22 12:30:00,146.52,146.64,146.41,146.53,20942.0,144.1946,144.3127,144.0863,144.2044,20942.0
2024-02-22 12:40:00,146.51,146.65,146.4,146.42,18281.0,144.1847,144.3225,144.0765,144.0962,18281.0
2024-02-22 12:50:00,146.43,146.54,146.36,146.38,19950.0,144.106,144.2143,144.0371,144.0568,19950.0
2024-02-22 13:00:00,146.34,146.63,146.34,146.63,21424.0,144.0174,144.3028,144.0174,144.3028,21424.0
2024-02-22 13:10:00,146.62,146.62,146.41,146.56,20733.0,144.293,144.293,144.0863,144.2339,20733.0
2024-02-22 13:20:00,146.56,146.57,146.38,146.47,17796.0,144.2339,144.2438,144.0568,144.1454,17796.0
2024-02-22 13:30:00,146.48,146.55,146.41,146.53,18412.0,144.1552,144.2241,144.0863,144.2044,18412.0
2024-02-22 13:40:00,146.51,146.64,146.47,146.63,19028.0,144.1847,144.3127,144.1454,144.3028,19028.0
2024-02-22 13:50:00,146.62,146.78,146.59,146.67,19483.0,144.293,144.4504,144.2635,144.3422,19483.0
2024-02-22 14:00:00,146.66,146.82,146.63,146.63,18497.0,144.3323,144.4898,144.3028,144.3028,18497.0
2024-02-22 14:10:00,146.67,146.73,146.62,146.68,23782.0,144.3422,144.4012,144.293,144.352,23782.0
2024-02-22 14:20:00,146.68,146.9,146.68,146.79,17491.0,144.352,144.5685,144.352,144.4603,17491.0
2024-02-22 14:30:00,146.8,146.8,146.51,146.56,34494.0,144.4701,144.4701,144.1847,144.2339,34494.0
2024-02-22 14:40:00,146.59,146.59,146.35,146.44,30646.0,144.2635,144.2635,144.0273,144.1158,30646.0
2024-02-22 14:50:00,146.41,146.56,146.38,146.43,26801.0,144.0863,144.2339,144.0568,144.106,26801.0
2024-02-22 15:00:00,146.43,146.48,146.34,146.35,30794.0,144.106,144.1552,144.0174,144.0273,30794.0
2024-02-22 15:10:00,146.34,146.39,146.24,146.27,31446.0,144.0174,144.0666,143.919,143.9485,31446.0
2024-02-22 15:20:00,146.27,146.37,146.17,146.18,37095.0,143.9485,144.0469,143.8501,143.86,37095.0
2024-02-22 15:30:00,146.21,146.51,146.19,146.48,30456.0,143.8895,144.1847,143.8698,144.1552,30456.0
2024-02-22 15:40:00,146.5,146.76,146.48,146.61,32257.0,144.1749,144.4308,144.1552,144.2831,32257.0
2024-02-22 15:50:00,146.59,146.92,146.48,146.87,166962.0,144.2635,144.5882,144.1552,144.539,166962.0
2024-02-23 09:30:00,147.7,148.49,147.25,148.49,45557.0,145.3558,146.1333,144.913,146.1333,45557.0
2024-02-23 09:40:00,148.52,148.79,148.41,148.67,10632.0,146.1628,146.4285,146.0546,146.3104,10632.0
2024-02-23 09:50:00,148.72,149.1,148.62,149.06,14397.0,146.3597,146.7336,146.2612,146.6943,14397.0
2024-02-23 10:00:00,149.06,149.34,148.85,149.34,22370.0,146.6943,146.9698,146.4876,146.9698,22370.0
2024-02-23 10:10:00,149.3,149.5,149.23,149.49,19227.0,146.9304,147.1273,146.8616,147.1174,19227.0
2024-02-23 10:20:00,149.46,149.61,149.26,149.26,25499.0,147.0879,147.2355,146.8911,146.8911,25499.0
2024-02-23 10:30:00,149.26,149.27,149.08,149.09,12055.0,146.8911,146.9009,146.7139,146.7238,12055.0
2024-02-23 10:40:00,149.08,149.18,148.73,148.75,8682.0,146.7139,146.8124,146.3695,146.3892,8682.0
2024-02-23 10:50:00,148.76,148.8,148.48,148.51,14757.0,146.399,146.4384,146.1235,146.153,14757.0
2024-02-23 11:00:00,148.49,148.52,148.31,148.43,7925.0,146.1333,146.1628,145.9562,146.0743,7925.0
2024-02-23 11:10:00,148.43,148.5,148.3,148.31,11323.0,146.0743,146.1431,145.9463,145.9562,11323.0
2024-02-23 11:20:00,148.31,148.36,148.19,148.3,10379.0,145.9562,146.0054,145.8381,145.9463,10379.0
2024-02-23 11:30:00,148.3,148.39,148.25,148.3,7874.0,145.9463,146.0349,145.8971,145.9463,7874.0
2024-02-23 11:40:00,148.31,148.36,148.21,148.26,15600.0,145.9562,146.0054,145.8577,145.907,15600.0
2024-02-23 11:50:00,148.24,148.29,148.13,148.22,12943.0,145.8873,145.9365,145.779,145.8676,12943.0
2024-02-23 12:00:00,148.21,148.27,148.13,148.19,7124.0,145.8577,145.9168,145.779,145.8381,7124.0
2024-02-23 12:10:00,148.2,148.27,148.06,148.16,8538.0,145.8479,145.9168,145.7101,145.8085,8538.0
2024-02-23 12:20:00,148.19,148.26,148.13,148.2,10257.0,145.8381,145.907,145.779,145.8479,10257.0
2024-02-23 12:30:00,148.19,148.23,148.09,148.22,5517.0,145.8381,145.8774,145.7397,145.8676,5517.0
2024-02-23 12:40:00,148.22,148.23,148.06,148.11,10890.0,145.8676,145.8774,145.7101,145.7593,10890.0
2024-02-23 12:50:00,148.13,148.15,148.07,148.15,8562.0,145.779,145.7987,145.72,145.7987,8562.0
2024-02-23 13:00:00,148.14,148.15,148.03,148.13,8919.0,145.7889,145.7987,145.6806,145.779,8919.0
2024-02-23 13:10:00,148.14,148.25,148.11,148.25,9313.0,145.7889,145.8971,145.7593,145.8971,9313.0
2024-02-23 13:20:00,148.23,148.29,148.21,148.22,6427.0,145.8774,145.9365,145.8577,145.8676,6427.0
2024-02-23 13:30:00,148.22,148.38,148.22,148.36,10702.0,145.8676,146.025,145.8676,146.0054,10702.0
2024-02-23 13:40:00,148.41,148.5,148.36,148.44,7472.0,146.0546,146.1431,146.0054,146.0841,7472.0
2024-02-23 13:50:00,148.43,148.44,148.19,148.19,8579.0,146.0743,146.0841,145.8381,145.8381,8579.0
2024-02-23 14:00:00,148.19,148.21,147.98,147.99,19419.0,145.8381,145.8577,145.6314,145.6412,19419.0
2024-02-23 14:10:00,147.97,147.97,147.79,147.82,16660.0,145.6216,145.6216,145.4444,145.4739,16660.0
2024-02-23 14:20:00,147.81,147.82,147.63,147.69,22563.0,145.4641,145.4739,145.287,145.346,22563.0
2024-02-23 14:30:00,147.69,148.09,147.67,148.04,15088.0,145.346,145.7397,145.3263,145.6904,15088.0
2024-02-23 14:40:00,148.03,148.1,148.0,148.06,6763.0,145.6806,145.7495,145.6511,145.7101,6763.0
2024-02-23 14:50:00,148.06,148.14,147.9,147.94,18967.0,145.7101,145.7889,145.5527,145.592,18967.0
2024-02-23 15:00:00,147.94,147.99,147.81,147.81,10089.0,145.592,145.6412,145.4641,145.4641,10089.0
2024-02-23 15:10:00,147.83,147.99,147.79,147.88,10735.0,145.4838,145.6412,145.4444,145.533,10735.0
2024-02-23 15:20:00,147.88,148.04,147.86,147.91,17448.0,145.533,145.6904,145.5133,145.5625,17448.0
2024-02-23 15:30:00,147.92,147.94,147.81,147.81,19394.0,145.5723,145.592,145.4641,145.4641,19394.0
2024-02-23 15:40:00,147.82,148.12,147.79,148.08,20591.0,145.4739,145.7692,145.4444,145.7298,20591.0
2024-02-23 15:50:00,148.1,148.14,147.92,148.06,98417.0,145.7495,145.7889,145.5723,145.7101,98417.0
2024-02-26 09:30:00,148.21,149.07,148.11,149.07,39934.0,145.8577,146.7041,145.7593,146.7041,39934.0
2024-02-26 09:40:00,148.93,149.05,147.92,148.58,42190.0,146.5663,146.6844,145.5723,146.2219,42190.0
2024-02-26 09:50:00,148.53,148.68,148.35,148.55,9160.0,146.1727,146.3203,145.9955,146.1924,9160.0
2024-02-26 10:00:00,148.48,148.48,148.01,148.13,23407.0,146.1235,146.1235,145.6609,145.779,23407.0
2024-02-26 10:10:00,148.11,148.19,147.8,147.8,23502.0,145.7593,145.8381,145.4543,145.4543,23502.0
2024-02-26 10:20:00,147.81,147.96,147.65,147.65,21319.0,145.4641,145.6117,145.3066,145.3066,21319.0
2024-02-26 10:30:00,147.69,147.77,147.47,147.62,28459.0,145.346,145.4247,145.1295,145.2771,28459.0
2024-02-26 10:40:00,147.67,147.71,147.41,147.42,10196.0,145.3263,145.3657,145.0704,145.0803,10196.0
2024-02-26 10:50:00,147.38,147.4,147.23,147.37,16690.0,145.0409,145.0606,144.8933,145.0311,16690.0
2024-02-26 11:00:00,147.34,147.43,147.18,147.43,10869.0,145.0016,145.0901,144.8441,145.0901,10869.0
2024-02-26 11:10:00,147.44,147.84,147.4,147.77,6217.0,145.1,145.4936,145.0606,145.4247,6217.0
2024-02-26 11:20:00,147.72,147.85,147.64,147.66,8399.0,145.3755,145.5035,145.2968,145.3165,8399.0
2024-02-26 11:30:00,147.65,147.95,147.65,147.95,18700.0,145.3066,145.6019,145.3066,145.6019,18700.0
2024-02-26 11:40:00,147.91,148.0,147.82,147.82,12275.0,145.5625,145.6511,145.4739,145.4739,12275.0
2024-02-26 11:50:00,147.81,147.89,147.8,147.86,19834.0,145.4641,145.5428,145.4543,145.5133,19834.0
2024-02-26 12:00:00,147.84,147.93,147.63,147.79,13811.0,145.4936,145.5822,145.287,145.4444,13811.0
2024-02-26 12:10:00,147.78,147.85,147.7,147.75,9227.0,145.4346,145.5035,145.3558,145.405,9227.0
2024-02-26 12:20:00,147.76,147.89,147.76,147.84,11984.0,145.4149,145.5428,145.4149,145.4936,11984.0
2024-02-26 12:30:00,147.84,147.85,147.71,147.73,11365.0,145.4936,145.5035,145.3657,145.3854,11365.0
2024-02-26 12:40:00,147.71,147.82,147.69,147.73,33732.0,145.3657,145.4739,145.346,145.3854,33732.0
2024-02-26 12:50:00,147.75,147.76,147.6,147.74,7228.0,145.405,145.4149,145.2574,145.3952,7228.0
2024-02-26 13:00:00,147.75,147.76,147.65,147.71,8394.0,145.405,145.4149,145.3066,145.3657,8394.0
2024-02-26 13:10:00,147.72,147.73,147.44,147.46,13435.0,145.3755,145.3854,145.1,145.1197,13435.0
2024-02-26 13:20:00,147.42,147.48,147.19,147.2,17951.0,145.0803,145.1393,144.8539,144.8638,17951.0
2024-02-26 13:30:00,147.18,147.4,147.14,147.34,19125.0,144.8441,145.0606,144.8047,145.0016,19125.0
2024-02-26 13:40:00,147.34,147.49,147.31,147.38,12638.0,145.0016,145.1492,144.972,145.0409,12638.0
2024-02-26 13:50:00,147.41,147.59,147.35,147.55,12583.0,145.0704,145.2476,145.0114,145.2082,12583.0
2024-02-26 14:00:00,147.59,147.67,147.51,147.66,10124.0,145.2476,145.3263,145.1689,145.3165,10124.0
2024-02-26 14:10:00,147.66,147.78,147.61,147.71,8869.0,145.3165,145.4346,145.2673,145.3657,8869.0
2024-02-26 14:20:00,147.75,148.04,147.71,147.84,22221.0,145.405,145.6904,145.3657,145.4936,22221.0
2024-02-26 14:30:00,147.86,147.96,147.77,147.84,12287.0,145.5133,145.6117,145.4247,145.4936,12287.0
2024-02-26 14:40:00,147.84,147.88,147.72,147.79,12233.0,145.4936,145.533,145.3755,145.4444,12233.0
2024-02-26 14:50:00,147.8,147.96,147.78,147.9,11918.0,145.4543,145.6117,145.4346,145.5527,11918.0
2024-02-26 15:00:00,147.91,148.11,147.85,148.09,22005.0,145.5625,145.7593,145.5035,145.7397,22005.0
2024-02-26 15:10:00,148.08,148.24,148.07,148.11,19525.0,145.7298,145.8873,145.72,145.7593,19525.0
2024-02-26 15:20:00,148.11,148.13,147.98,148.11,32268.0,145.7593,145.779,145.6314,145.7593,32268.0
2024-02-26 15:30:00,148.09,148.21,147.98,148.14,26437.0,145.7397,145.8577,145.6314,145.7889,26437.0
2024-02-26 15:40:00,148.15,148.17,147.87,147.9,36345.0,145.7987,145.8184,145.5231,145.5527,36345.0
2024-02-26 15:50:00,147.91,147.95,147.77,147.81,103580.0,145.5625,145.6019,145.4247,145.4641,103580.0
2024-02-27 09:30:00,148.16,148.83,148.16,148.53,35251.0,145.8085,146.4679,145.8085,146.1727,35251.0
2024-02-27 09:40:00,148.58,148.65,148.32,148.49,9877.0,146.2219,146.2908,145.966,146.1333,9877.0
2024-02-27 09:50:00,148.47,148.79,148.03,148.12,25849.0,146.1136,146.4285,145.6806,145.7692,25849.0
2024-02-27 10:00:00,148.22,148.31,147.99,148.16,40464.0,145.8676,145.9562,145.6412,145.8085,40464.0
2024-02-27 10:10:00,148.09,148.7,148.09,148.62,9829.0,145.7397,146.34,145.7397,146.2612,9829.0
2024-02-27 10:20:00,148.66,148.92,148.45,148.89,23629.0,146.3006,146.5565,146.0939,146.527,23629.0
2024-02-27 10:30:00,148.87,148.93,148.82,148.92,16623.0,146.5073,146.5663,146.4581,146.5565,16623.0
2024-02-27 10:40:00,148.92,149.04,148.8,148.97,26788.0,146.5565,146.6746,146.4384,146.6057,26788.0
2024-02-27 10:50:00,148.96,148.99,148.69,148.75,14820.0,146.5958,146.6254,146.3301,146.3892,14820.0
2024-02-27 11:00:00,148.73,149.03,148.64,148.95,19207.0,146.3695,146.6647,146.2809,146.586,19207.0
2024-02-27 11:10:00,148.96,149.16,148.93,149.06,12938.0,146.5958,146.7927,146.5663,146.6943,12938.0
2024-02-27 11:20:00,149.07,149.17,148.95,149.15,9574.0,146.7041,146.8025,146.586,146.7828,9574.0
2024-02-27 11:30:00,149.14,149.18,149.05,149.11,13608.0,146.773,146.8124,146.6844,146.7435,13608.0
2024-02-27 11:40:00,149.13,149.19,149.05,149.18,14757.0,146.7631,146.8222,146.6844,146.8124,14757.0
2024-02-27 11:50:00,149.19,149.28,149.19,149.22,8219.0,146.8222,146.9108,146.8222,146.8517,8219.0
2024-02-27 12:00:00,149.22,149.22,149.12,149.14,9616.0,146.8517,146.8517,146.7533,146.773,9616.0
2024-02-27 12:10:00,149.14,149.16,149.02,149.13,10562.0,146.773,146.7927,146.6549,146.7631,10562.0
2024-02-27 12:20:00,149.1,149.31,149.08,149.29,12402.0,146.7336,146.9403,146.7139,146.9206,12402.0
2024-02-27 12:30:00,149.29,149.38,149.18,149.18,11278.0,146.9206,147.0092,146.8124,146.8124,11278.0
2024-02-27 12:40:00,149.19,149.41,149.18,149.34,10406.0,146.8222,147.0387,146.8124,146.9698,10406.0
2024-02-27 12:50:00,149.35,149.38,149.14,149.16,11081.0,146.9797,147.0092,146.773,146.7927,11081.0
2024-02-27 13:00:00,149.15,149.31,149.12,149.25,10250.0,146.7828,146.9403,146.7533,146.8812,10250.0
2024-02-27 13:10:00,149.25,149.36,149.25,149.25,8676.0,146.8812,146.9895,146.8812,146.8812,8676.0
2024-02-27 13:20:00,149.26,149.32,149.19,149.19,9225.0,146.8911,146.9501,146.8222,146.8222,9225.0
2024-02-27 13:30:00,149.17,149.28,149.14,149.25,11661.0,146.8025,146.9108,146.773,146.8812,11661.0
2024-02-27 13:40:00,149.27,149.29,149.08,149.09,12554.0,146.9009,146.9206,146.7139,146.7238,12554.0
2024-02-27 13:50:00,149.08,149.23,149.06,149.22,16326.0,146.7139,146.8616,146.6943,146.8517,16326.0
2024-02-27 14:00:00,149.24,149.32,149.24,149.31,14960.0,146.8714,146.9501,146.8714,146.9403,14960.0
2024-02-27 14:10:00,149.31,149.36,149.19,149.32,27120.0,146.9403,146.9895,146.8222,146.9501,27120.0
2024-02-27 14:20:00,149.32,149.33,149.09,149.12,12471.0,146.9501,146.96,146.7238,146.7533,12471.0
2024-02-27 14:30:00,149.14,149.33,149.13,149.24,14046.0,146.773,146.96,146.7631,146.8714,14046.0
2024-02-27 14:40:00,149.28,149.32,149.21,149.28,19326.0,146.9108,146.9501,146.8419,146.9108,19326.0
2024-02-27 14:50:00,149.26,149.61,149.26,149.56,12403.0,146.8911,147.2355,146.8911,147.1863,12403.0
2024-02-27 15:00:00,149.56,149.76,149.56,149.66,16460.0,147.1863,147.3831,147.1863,147.2847,16460.0
2024-02-27 15:10:00,149.64,149.64,149.39,149.42,32035.0,147.2651,147.2651,147.019,147.0485,32035.0
2024-02-27 15:20:00,149.42,149.66,149.41,149.57,38654.0,147.0485,147.2847,147.0387,147.1962,38654.0
2024-02-27 15:30:00,149.57,149.8,149.57,149.77,24070.0,147.1962,147.4225,147.1962,147.393,24070.0
2024-02-27 15:40:00,149.76,149.86,149.7,149.71,42982.0,147.3831,147.4816,147.3241,147.3339,42982.0
2024-02-27 15:50:00,149.73,149.78,149.51,149.64,148816.0,147.3536,147.4028,147.1371,147.2651,148816.0
2024-02-28 09:30:00,149.48,150.86,149.27,150.41,53068.0,147.1076,148.4657,146.9009,148.0228,53068.0
2024-02-28 09:40:00,150.41,150.71,150.11,150.23,18709.0,148.0228,148.3181,147.7276,147.8457,18709.0
2024-02-28 09:50:00,150.2,150.2,149.84,149.86,15527.0,147.8162,147.8162,147.4619,147.4816,15527.0
2024-02-28 10:00:00,149.88,150.37,149.88,150.36,28874.0,147.5012,147.9835,147.5012,147.9736,28874.0
2024-02-28 10:10:00,150.33,150.68,150.2,150.38,56383.0,147.9441,148.2885,147.8162,147.9933,56383.0
2024-02-28 10:20:00,150.37,150.42,150.05,150.09,32317.0,147.9835,148.0327,147.6685,147.7079,32317.0
2024-02-28 10:30:00,150.07,150.56,150.07,150.35,15369.0,147.6882,148.1704,147.6882,147.9638,15369.0
2024-02-28 10:40:00,150.34,150.6,150.32,150.59,23425.0,147.9539,148.2098,147.9343,148.2,23425.0
2024-02-28 10:50:00,150.58,150.67,150.4,150.56,18253.0,148.1901,148.2787,148.013,148.1704,18253.0
2024-02-28 11:00:00,150.58,150.66,150.51,150.6,18881.0,148.1901,148.2689,148.1212,148.2098,18881.0
2024-02-28 11:10:00,150.65,150.79,150.59,150.59,10964.0,148.259,148.3968,148.2,148.2,10964.0
2024-02-28 11:20:00,150.63,150.74,150.5,150.5,11941.0,148.2393,148.3476,148.1114,148.1114,11941.0
2024-02-28 11:30:00,150.49,150.66,150.41,150.45,12130.0,148.1016,148.2689,148.0228,148.0622,12130.0
2024-02-28 11:40:00,150.42,150.98,150.24,150.94,25123.0,148.0327,148.5838,147.8555,148.5444,25123.0
2024-02-28 11:50:00,150.97,151.05,150.73,150.82,13496.0,148.5739,148.6527,148.3378,148.4263,13496.0
2024-02-28 12:00:00,150.83,151.02,150.81,151.01,13028.0,148.4362,148.6231,148.4165,148.6133,13028.0
2024-02-28 12:10:00,151.0,151.03,150.76,150.78,8100.0,148.6035,148.633,148.3673,148.387,8100.0
2024-02-28 12:20:00,150.75,150.75,150.63,150.67,5670.0,148.3574,148.3574,148.2393,148.2787,5670.0
2024-02-28 12:30:00,150.66,150.69,150.5,150.57,10234.0,148.2689,148.2984,148.1114,148.1803,10234.0
2024-02-28 12:40:00,150.53,150.58,150.4,150.43,10562.0,148.1409,148.1901,148.013,148.0425,10562.0
2024-02-28 12:50:00,150.42,150.58,150.36,150.51,24973.0,148.0327,148.1901,147.9736,148.1212,24973.0
2024-02-28 13:00:00,150.5,150.63,150.33,150.36,10094.0,148.1114,148.2393,147.9441,147.9736,10094.0
2024-02-28 13:10:00,150.34,150.63,150.31,150.62,8349.0,147.9539,148.2393,147.9244,148.2295,8349.0
2024-02-28 13:20:00,150.64,150.82,150.62,150.82,9440.0,148.2492,148.4263,148.2295,148.4263,9440.0
2024-02-28 13:30:00,150.85,150.92,150.8,150.86,7313.0,148.4558,148.5247,148.4066,148.4657,7313.0
2024-02-28 13:40:00,150.86,150.92,150.81,150.87,9506.0,148.4657,148.5247,148.4165,148.4755,9506.0
2024-02-28 13:50:00,150.83,150.88,150.77,150.81,11651.0,148.4362,148.4854,148.3771,148.4165,11651.0
2024-02-28 14:00:00,150.8,150.88,150.73,150.74,11851.0,148.4066,148.4854,148.3378,148.3476,11851.0
2024-02-28 14:10:00,150.73,150.76,150.55,150.63,10058.0,148.3378,148.3673,148.1606,148.2393,10058.0
2024-02-28 14:20:00,150.63,150.86,150.6,150.85,10089.0,148.2393,148.4657,148.2098,148.4558,10089.0
2024-02-28 14:30:00,150.84,150.88,150.7,150.8,12032.0,148.446,148.4854,148.3082,148.4066,12032.0
2024-02-28 14:40:00,150.83,150.92,150.81,150.88,8834.0,148.4362,148.5247,148.4165,148.4854,8834.0
2024-02-28 14:50:00,150.85,150.91,150.73,150.87,10245.0,148.4558,148.5149,148.3378,148.4755,10245.0
2024-02-28 15:00:00,150.88,150.97,150.78,150.78,16945.0,148.4854,148.5739,148.387,148.387,16945.0
2024-02-28 15:10:00,150.77,150.78,150.56,150.65,14434.0,148.3771,148.387,148.1704,148.259,14434.0
2024-02-28 15:20:00,150.66,150.71,150.58,150.61,12853.0,148.2689,148.3181,148.1901,148.2197,12853.0
2024-02-28 15:30:00,150.58,150.58,150.39,150.4,24641.0,148.1901,148.1901,148.0031,148.013,24641.0
2024-02-28 15:40:00,150.36,150.38,150.23,150.25,28390.0,147.9736,147.9933,147.8457,147.8654,28390.0
2024-02-28 15:50:00,150.23,150.53,150.21,150.45,103433.0,147.8457,148.1409,147.826,148.0622,103433.0
2024-02-29 09:30:00,151.14,151.14,149.38,149.38,35857.0,148.7412,148.7412,147.0092,147.0092,35857.0
2024-02-29 09:40:00,149.48,149.73,149.04,149.34,31203.0,147.1076,147.3536,146.6746,146.9698,31203.0
2024-02-29 09:50:00,149.34,149.63,149.15,149.46,14088.0,146.9698,147.2552,146.7828,147.0879,14088.0
2024-02-29 10:00:00,149.46,149.5,149.05,149.38,13420.0,147.0879,147.1273,146.6844,147.0092,13420.0
2024-02-29 10:10:00,149.38,149.46,148.94,149.05,22433.0,147.0092,147.0879,146.5762,146.6844,22433.0
2024-02-29 10:20:00,149.03,149.18,148.76,148.89,16732.0,146.6647,146.8124,146.399,146.527,16732.0
2024-02-29 10:30:00,148.88,149.28,148.87,149.14,13281.0,146.5171,146.9108,146.5073,146.773,13281.0
2024-02-29 10:40:00,149.18,149.18,148.97,149.15,14893.0,146.8124,146.8124,146.6057,146.7828,14893.0
2024-02-29 10:50:00,149.22,149.29,148.99,149.2,13041.0,146.8517,146.9206,146.6254,146.832,13041.0
2024-02-29 11:00:00,149.2,149.3,149.11,149.22,21658.0,146.832,146.9304,146.7435,146.8517,21658.0
2024-02-29 11:10:00,149.22,149.34,149.12,149.17,13596.0,146.8517,146.9698,146.7533,146.8025,13596.0
2024-02-29 11:20:00,149.18,149.24,148.92,149.14,11859.0,146.8124,146.8714,146.5565,146.773,11859.0
2024-02-29 11:30:00,149.13,149.19,148.76,148.94,13199.0,146.7631,146.8222,146.399,146.5762,13199.0
2024-02-29 11:40:00,148.89,149.15,148.7,149.15,6169.0,146.527,146.7828,146.34,146.7828,6169.0
2024-02-29 11:50:00,149.16,149.35,149.14,149.35,7724.0,146.7927,146.9797,146.773,146.9797,7724.0
2024-02-29 12:00:00,149.33,149.41,149.27,149.29,8645.0,146.96,147.0387,146.9009,146.9206,8645.0
2024-02-29 12:10:00,149.3,149.35,149.22,149.24,6628.0,146.9304,146.9797,146.8517,146.8714,6628.0
2024-02-29 12:20:00,149.23,149.27,149.11,149.14,6351.0,146.8616,146.9009,146.7435,146.773,6351.0
2024-02-29 12:30:00,149.19,149.25,149.1,149.19,12646.0,146.8222,146.8812,146.7336,146.8222,12646.0
2024-02-29 12:40:00,149.23,149.25,148.91,149.11,8566.0,146.8616,146.8812,146.5466,146.7435,8566.0
2024-02-29 12:50:00,149.13,149.29,149.1,149.18,6730.0,146.7631,146.9206,146.7336,146.8124,6730.0
2024-02-29 13:00:00,149.16,149.22,149.07,149.12,4738.0,146.7927,146.8517,146.7041,146.7533,4738.0
2024-02-29 13:10:00,149.15,149.2,149.08,149.2,6005.0,146.7828,146.832,146.7139,146.832,6005.0
2024-02-29 13:20:00,149.19,149.3,149.08,149.3,14339.0,146.8222,146.9304,146.7139,146.9304,14339.0
2024-02-29 13:30:00,149.28,149.36,149.19,149.24,7081.0,146.9108,146.9895,146.8222,146.8714,7081.0
2024-02-29 13:40:00,149.25,149.32,149.19,149.32,9705.0,146.8812,146.9501,146.8222,146.9501,9705.0
2024-02-29 13:50:00,149.35,149.42,149.28,149.31,7189.0,146.9797,147.0485,146.9108,146.9403,7189.0
2024-02-29 14:00:00,149.3,149.3,149.06,149.12,9032.0,146.9304,146.9304,146.6943,146.7533,9032.0
2024-02-29 14:10:00,149.1,149.32,149.06,149.25,8102.0,146.7336,146.9501,146.6943,146.8812,8102.0
2024-02-29 14:20:00,149.25,149.35,148.9,148.96,8891.0,146.8812,146.9797,146.5368,146.5958,8891.0
2024-02-29 14:30:00,148.94,149.03,148.86,148.89,6894.0,146.5762,146.6647,146.4974,146.527,6894.0
2024-02-29 14:40:00,148.89,148.89,148.71,148.83,13413.0,146.527,146.527,146.3498,146.4679,13413.0
2024-02-29 14:50:00,148.88,148.89,148.72,148.89,8428.0,146.5171,146.527,146.3597,146.527,8428.0
2024-02-29 15:00:00,148.92,148.95,148.85,148.86,7236.0,146.5565,146.586,146.4876,146.4974,7236.0
2024-02-29 15:10:00,148.85,148.87,148.71,148.75,11013.0,146.4876,146.5073,146.3498,146.3892,11013.0
2024-02-29 15:20:00,148.76,148.85,148.75,148.81,14545.0,146.399,146.4876,146.3892,146.4482,14545.0
2024-02-29 15:30:00,148.82,149.14,148.82,149.13,12397.0,146.4581,146.773,146.4581,146.7631,12397.0
2024-02-29 15:40:00,149.19,149.56,149.17,149.46,34353.0,146.8222,147.1863,146.8025,147.0879,34353.0
2024-02-29 15:50:00,149.48,149.49,148.91,148.91,272390.0,147.1076,147.1174,146.5466,146.5466,272390.0
2024-03-01 09:30:00,148.7,149.1,148.35,149.03,25102.0,146.34,146.7336,145.9955,146.6647,25102.0
2024-03-01 09:40:00,149.02,149.67,148.94,149.64,14642.0,146.6549,147.2946,146.5762,147.2651,14642.0
2024-03-01 09:50:00,149.62,149.7,149.33,149.49,18009.0,147.2454,147.3241,146.96,147.1174,18009.0
2024-03-01 10:00:00,149.59,149.94,149.56,149.74,15503.0,147.2158,147.5603,147.1863,147.3635,15503.0
2024-03-01 10:10:00,149.7,149.73,149.3,149.39,8789.0,147.3241,147.3536,146.9304,147.019,8789.0
2024-03-01 10:20:00,149.39,149.54,149.24,149.54,11108.0,147.019,147.1666,146.8714,147.1666,11108.0
2024-03-01 10:30:00,149.54,149.56,149.02,149.2,8413.0,147.1666,147.1863,146.6549,146.832,8413.0
2024-03-01 10:40:00,149.25,149.66,149.25,149.59,8090.0,146.8812,147.2847,146.8812,147.2158,8090.0
2024-03-01 10:50:00,149.6,149.91,149.6,149.77,7670.0,147.2257,147.5308,147.2257,147.393,7670.0
2024-03-01 11:00:00,149.87,150.06,149.84,149.92,11047.0,147.4914,147.6784,147.4619,147.5406,11047.0
2024-03-01 11:10:00,149.91,149.91,149.37,149.44,16304.0,147.5308,147.5308,146.9993,147.0682,16304.0
2024-03-01 11:20:00,149.48,149.49,149.16,149.16,14524.0,147.1076,147.1174,146.7927,146.7927,14524.0
2024-03-01 11:30:00,149.16,149.31,148.97,149.31,14597.0,146.7927,146.9403,146.6057,146.9403,14597.0
2024-03-01 11:40:00,149.31,149.33,149.18,149.26,11301.0,146.9403,146.96,146.8124,146.8911,11301.0
2024-03-01 11:50:00,149.29,149.38,149.26,149.33,8989.0,146.9206,147.0092,146.8911,146.96,8989.0
2024-03-01 12:00:00,149.33,149.35,149.16,149.31,10458.0,146.96,146.9797,146.7927,146.9403,10458.0
2024-03-01 12:10:00,149.28,149.37,149.28,149.35,7254.0,146.9108,146.9993,146.9108,146.9797,7254.0
2024-03-01 12:20:00,149.36,149.57,149.33,149.53,11534.0,146.9895,147.1962,146.96,147.1568,11534.0
2024-03-01 12:30:00,149.53,149.55,149.37,149.44,8376.0,147.1568,147.1765,146.9993,147.0682,8376.0
2024-03-01 12:40:00,149.41,149.41,149.25,149.39,11378.0,147.0387,147.0387,146.8812,147.019,11378.0
2024-03-01 12:50:00,149.4,149.54,149.4,149.54,8756.0,147.0289,147.1666,147.0289,147.1666,8756.0
2024-03-01 13:00:00,149.52,149.69,149.42,149.62,11167.0,147.147,147.3143,147.0485,147.2454,11167.0
2024-03-01 13:10:00,149.66,149.73,149.53,149.54,5056.0,147.2847,147.3536,147.1568,147.1666,5056.0
2024-03-01 13:20:00,149.56,149.62,149.44,149.46,24213.0,147.1863,147.2454,147.0682,147.0879,24213.0
2024-03-01 13:30:00,149.46,149.49,149.31,149.42,8189.0,147.0879,147.1174,146.9403,147.0485,8189.0
2024-03-01 13:40:00,149.44,149.44,149.3,149.34,11178.0,147.0682,147.0682,146.9304,146.9698,11178.0
2024-03-01 13:50:00,149.33,149.56,149.33,149.54,8379.0,146.96,147.1863,146.96,147.1666,8379.0
2024-03-01 14:00:00,149.55,149.75,149.54,149.64,23089.0,147.1765,147.3733,147.1666,147.2651,23089.0
2024-03-01 14:10:00,149.64,149.69,149.45,149.47,8894.0,147.2651,147.3143,147.0781,147.0977,8894.0
2024-03-01 14:20:00,149.5,149.65,149.45,149.63,9743.0,147.1273,147.2749,147.0781,147.2552,9743.0
2024-03-01 14:30:00,149.64,149.67,149.41,149.41,6535.0,147.2651,147.2946,147.0387,147.0387,6535.0
2024-03-01 14:40:00,149.41,149.6,149.4,149.59,11336.0,147.0387,147.2257,147.0289,147.2158,11336.0
2024-03-01 14:50:00,149.59,149.69,149.55,149.67,8907.0,147.2158,147.3143,147.1765,147.2946,8907.0
2024-03-01 15:00:00,149.66,149.78,149.57,149.63,17369.0,147.2847,147.4028,147.1962,147.2552,17369.0
2024-03-01 15:10:00,149.65,149.77,149.63,149.74,11955.0,147.2749,147.393,147.2552,147.3635,11955.0
2024-03-01 15:20:00,149.76,150.01,149.72,150.01,22711.0,147.3831,147.6292,147.3438,147.6292,22711.0
2024-03-01 15:30:00,150.0,150.1,149.95,149.97,40005.0,147.6193,147.7178,147.5701,147.5898,40005.0
2024-03-01 15:40:00,149.96,150.0,149.85,149.9,25666.0,147.58,147.6193,147.4717,147.5209,25666.0
2024-03-01 15:50:00,149.88,149.95,149.62,149.64,128548.0,147.5012,147.5701,147.2454,147.2651,128548.0
2024-03-04 09:30:00,150.58,150.92,149.52,149.62,48071.0,148.1901,148.5247,147.147,147.2454,48071.0
2024-03-04 09:40:00,149.6,150.05,149.57,149.81,28024.0,147.2257,147.6685,147.1962,147.4324,28024.0
2024-03-04 09:50:00,149.85,150.14,149.67,149.91,44025.0,147.4717,147.7571,147.2946,147.5308,44025.0
2024-03-04 10:00:00,150.02,150.09,149.9,150.0,19032.0,147.639,147.7079,147.5209,147.6193,19032.0
2024-03-04 10:10:00,150.0,150.05,149.62,149.93,44802.0,147.6193,147.6685,147.2454,147.5504,44802.0
2024-03-04 10:20:00,149.93,149.98,149.62,149.69,17739.0,147.5504,147.5997,147.2454,147.3143,17739.0
2024-03-04 10:30:00,149.69,149.77,149.35,149.35,12339.0,147.3143,147.393,146.9797,146.9797,12339.0
2024-03-04 10:40:00,149.38,149.54,149.32,149.41,21072.0,147.0092,147.1666,146.9501,147.0387,21072.0
2024-03-04 10:50:00,149.35,149.56,149.3,149.48,14928.0,146.9797,147.1863,146.9304,147.1076,14928.0
2024-03-04 11:00:00,149.51,149.57,149.32,149.49,23731.0,147.1371,147.1962,146.9501,147.1174,23731.0
2024-03-04 11:10:00,149.5,149.67,149.3,149.54,30432.0,147.1273,147.2946,146.9304,147.1666,30432.0
2024-03-04 11:20:00,149.52,149.55,149.35,149.46,37087.0,147.147,147.1765,146.9797,147.0879,37087.0
2024-03-04 11:30:00,149.46,150.01,149.46,150.01,27379.0,147.0879,147.6292,147.0879,147.6292,27379.0
2024-03-04 11:40:00,150.0,150.12,149.95,150.07,13969.0,147.6193,147.7374,147.5701,147.6882,13969.0
2024-03-04 11:50:00,150.1,150.25,149.98,150.12,12825.0,147.7178,147.8654,147.5997,147.7374,12825.0
2024-03-04 12:00:00,150.09,150.12,149.94,150.03,7965.0,147.7079,147.7374,147.5603,147.6489,7965.0
2024-03-04 12:10:00,150.03,150.07,149.88,150.07,11364.0,147.6489,147.6882,147.5012,147.6882,11364.0
2024-03-04 12:20:00,150.06,150.15,150.03,150.14,11512.0,147.6784,147.767,147.6489,147.7571,11512.0
2024-03-04 12:30:00,150.14,150.34,150.12,150.23,11887.0,147.7571,147.9539,147.7374,147.8457,11887.0
2024-03-04 12:40:00,150.27,150.34,150.17,150.19,11263.0,147.8851,147.9539,147.7866,147.8063,11263.0
2024-03-04 12:50:00,150.22,150.32,150.18,150.19,8969.0,147.8358,147.9343,147.7965,147.8063,8969.0
2024-03-04 13:00:00,150.18,150.24,150.1,150.2,6070.0,147.7965,147.8555,147.7178,147.8162,6070.0
2024-03-04 13:10:00,150.19,150.26,150.09,150.12,12652.0,147.8063,147.8752,147.7079,147.7374,12652.0
2024-03-04 13:20:00,150.12,150.27,150.05,150.23,28700.0,147.7374,147.8851,147.6685,147.8457,28700.0
2024-03-04 13:30:00,150.22,150.26,150.16,150.24,19648.0,147.8358,147.8752,147.7768,147.8555,19648.0
2024-03-04 13:40:00,150.25,150.41,150.2,150.27,24478.0,147.8654,148.0228,147.8162,147.8851,24478.0
2024-03-04 13:50:00,150.26,150.28,150.13,150.24,9541.0,147.8752,147.8949,147.7473,147.8555,9541.0
2024-03-04 14:00:00,150.25,150.34,150.2,150.34,7681.0,147.8654,147.9539,147.8162,147.9539,7681.0
2024-03-04 14:10:00,150.34,150.35,150.19,150.19,10945.0,147.9539,147.9638,147.8063,147.8063,10945.0
2024-03-04 14:20:00,150.19,150.32,150.18,150.3,10385.0,147.8063,147.9343,147.7965,147.9146,10385.0
2024-03-04 14:30:00,150.27,150.53,150.26,150.5,22093.0,147.8851,148.1409,147.8752,148.1114,22093.0
2024-03-04 14:40:00,150.45,150.51,150.3,150.38,14741.0,148.0622,148.1212,147.9146,147.9933,14741.0
2024-03-04 14:50:00,150.4,150.45,150.36,150.4,17386.0,148.013,148.0622,147.9736,148.013,17386.0
2024-03-04 15:00:00,150.4,150.47,150.19,150.26,14757.0,148.013,148.0819,147.8063,147.8752,14757.0
2024-03-04 15:10:00,150.29,150.3,150.11,150.19,19095.0,147.9047,147.9146,147.7276,147.8063,19095.0
2024-03-04 15:20:00,150.17,150.4,150.17,150.27,37725.0,147.7866,148.013,147.7866,147.8851,37725.0
2024-03-04 15:30:00,150.28,150.47,150.26,150.42,57073.0,147.8949,148.0819,147.8752,148.0327,57073.0
2024-03-04 15:40:00,150.41,150.48,150.25,150.31,50127.0,148.0228,148.0917,147.8654,147.9244,50127.0
2024-03-04 15:50:00,150.33,150.57,149.94,149.96,319509.0,147.9441,148.1803,147.5603,147.58,319509.0
2024-03-05 09:30:00,150.16,150.63,148.28,149.15,89560.0,147.7768,148.2393,145.9266,146.7828,89560.0
2024-03-05 09:40:00,149.16,149.56,148.32,149.56,107182.0,146.7927,147.1863,145.966,147.1863,107182.0
2024-03-05 09:50:00,149.55,150.02,149.54,149.96,75436.0,147.1765,147.639,147.1666,147.58,75436.0
2024-03-05 10:00:00,150.06,150.31,149.45,149.55,43286.0,147.6784,147.9244,147.0781,147.1765,43286.0
2024-03-05 10:10:00,149.56,149.73,149.29,149.44,34835.0,147.1863,147.3536,146.9206,147.0682,34835.0
2024-03-05 10:20:00,149.42,149.61,149.22,149.33,24804.0,147.0485,147.2355,146.8517,146.96,24804.0
2024-03-05 10:30:00,149.39,149.61,149.21,149.39,26775.0,147.019,147.2355,146.8419,147.019,26775.0
2024-03-05 10:40:00,149.37,149.55,149.3,149.31,25234.0,146.9993,147.1765,146.9304,146.9403,25234.0
2024-03-05 10:50:00,149.3,149.43,149.27,149.34,16926.0,146.9304,147.0584,146.9009,146.9698,16926.0
2024-03-05 11:00:00,149.33,149.39,149.17,149.28,17422.0,146.96,147.019,146.8025,146.9108,17422.0
2024-03-05 11:10:00,149.31,149.39,149.12,149.34,21980.0,146.9403,147.019,146.7533,146.9698,21980.0
2024-03-05 11:20:00,149.38,149.38,149.08,149.22,17110.0,147.0092,147.0092,146.7139,146.8517,17110.0
2024-03-05 11:30:00,149.2,149.22,149.04,149.1,16001.0,146.832,146.8517,146.6746,146.7336,16001.0
2024-03-05 11:40:00,149.11,149.22,148.67,148.88,64290.0,146.7435,146.8517,146.3104,146.5171,64290.0
2024-03-05 11:50:00,148.82,148.82,148.49,148.69,20535.0,146.4581,146.4581,146.1333,146.3301,20535.0
2024-03-05 12:00:00,148.69,149.15,148.68,148.99,31232.0,146.3301,146.7828,146.3203,146.6254,31232.0
2024-03-05 12:10:00,149.0,149.27,148.93,149.27,16878.0,146.6352,146.9009,146.5663,146.9009,16878.0
2024-03-05 12:20:00,149.27,149.27,149.07,149.2,11065.0,146.9009,146.9009,146.7041,146.832,11065.0
2024-03-05 12:30:00,149.16,149.23,149.07,149.13,17310.0,146.7927,146.8616,146.7041,146.7631,17310.0
2024-03-05 12:40:00,149.07,149.17,148.99,149.01,26868.0,146.7041,146.8025,146.6254,146.645,26868.0
2024-03-05 12:50:00,149.03,149.14,148.92,148.97,23698.0,146.6647,146.773,146.5565,146.6057,23698.0
2024-03-05 13:00:00,148.96,149.01,148.88,148.97,26288.0,146.5958,146.645,146.5171,146.6057,26288.0
2024-03-05 13:10:00,148.94,149.02,148.76,148.79,21897.0,146.5762,146.6549,146.399,146.4285,21897.0
2024-03-05 13:20:00,148.81,148.95,148.71,148.88,20866.0,146.4482,146.586,146.3498,146.5171,20866.0
2024-03-05 13:30:00,148.87,149.03,148.8,148.93,21579.0,146.5073,146.6647,146.4384,146.5663,21579.0
2024-03-05 13:40:00,148.94,148.95,148.68,148.7,25127.0,146.5762,146.586,146.3203,146.34,25127.0
2024-03-05 13:50:00,148.69,148.93,148.63,148.71,20158.0,146.3301,146.5663,146.2711,146.3498,20158.0
2024-03-05 14:00:00,148.7,149.0,148.7,148.94,20457.0,146.34,146.6352,146.34,146.5762,20457.0
2024-03-05 14:10:00,148.9,149.16,148.9,149.06,20932.0,146.5368,146.7927,146.5368,146.6943,20932.0
2024-03-05 14:20:00,149.04,149.06,148.89,148.94,18071.0,146.6746,146.6943,146.527,146.5762,18071.0
2024-03-05 14:30:00,148.96,148.97,148.77,148.91,18886.0,146.5958,146.6057,146.4089,146.5466,18886.0
2024-03-05 14:40:00,148.89,148.97,148.77,148.8,15950.0,146.527,146.6057,146.4089,146.4384,15950.0
2024-03-05 14:50:00,148.81,148.83,148.63,148.65,21510.0,146.4482,146.4679,146.2711,146.2908,21510.0
2024-03-05 15:00:00,148.63,148.68,148.37,148.39,30645.0,146.2711,146.3203,146.0152,146.0349,30645.0
2024-03-05 15:10:00,148.39,148.47,148.23,148.34,52172.0,146.0349,146.1136,145.8774,145.9857,52172.0
2024-03-05 15:20:00,148.36,148.51,148.2,148.32,59207.0,146.0054,146.153,145.8479,145.966,59207.0
2024-03-05 15:30:00,148.36,149.0,148.35,148.78,81345.0,146.0054,146.6352,145.9955,146.4187,81345.0
2024-03-05 15:40:00,148.76,148.93,148.68,148.92,85994.0,146.399,146.5663,146.3203,146.5565,85994.0
2024-03-05 15:50:00,148.92,149.24,148.78,149.21,230881.0,146.5565,146.8714,146.4187,146.8419,230881.0
2024-03-06 09:30:00,144.3,147.14,143.32,145.84,300211.0,142.0098,144.8047,141.0454,143.5254,300211.0
2024-03-06 09:40:00,145.92,147.91,145.57,147.52,125316.0,143.6041,145.5625,143.2596,145.1787,125316.0
2024-03-06 09:50:00,147.63,148.53,147.32,147.9,125607.0,145.287,146.1727,144.9819,145.5527,125607.0
2024-03-06 10:00:00,147.69,149.06,147.41,148.96,85464.0,145.346,146.6943,145.0704,146.5958,85464.0
2024-03-06 10:10:00,148.93,149.43,148.7,148.9,83727.0,146.5663,147.0584,146.34,146.5368,83727.0
2024-03-06 10:20:00,148.81,149.15,147.62,147.73,63607.0,146.4482,146.7828,145.2771,145.3854,63607.0
2024-03-06 10:30:00,147.75,148.93,147.71,148.7,46198.0,145.405,146.5663,145.3657,146.34,46198.0
2024-03-06 10:40:00,148.63,148.85,148.37,148.78,41075.0,146.2711,146.4876,146.0152,146.4187,41075.0
2024-03-06 10:50:00,148.75,149.48,148.65,149.38,45678.0,146.3892,147.1076,146.2908,147.0092,45678.0
2024-03-06 11:00:00,149.24,149.52,148.64,148.65,38709.0,146.8714,147.147,146.2809,146.2908,38709.0
2024-03-06 11:10:00,148.71,148.98,148.6,148.89,23103.0,146.3498,146.6155,146.2416,146.527,23103.0
2024-03-06 11:20:00,148.95,149.17,148.81,149.09,23605.0,146.586,146.8025,146.4482,146.7238,23605.0
2024-03-06 11:30:00,149.09,149.19,148.87,149.19,32578.0,146.7238,146.8222,146.5073,146.8222,32578.0
2024-03-06 11:40:00,149.16,149.24,149.0,149.03,17992.0,146.7927,146.8714,146.6352,146.6647,17992.0
2024-03-06 11:50:00,149.03,149.33,148.98,149.16,27075.0,146.6647,146.96,146.6155,146.7927,27075.0
2024-03-06 12:00:00,149.13,149.75,149.07,149.72,32055.0,146.7631,147.3733,146.7041,147.3438,32055.0
2024-03-06 12:10:00,149.74,149.9,148.94,149.01,44122.0,147.3635,147.5209,146.5762,146.645,44122.0
2024-03-06 12:20:00,149.01,149.1,148.82,148.93,23251.0,146.645,146.7336,146.4581,146.5663,23251.0
2024-03-06 12:30:00,148.94,149.0,148.42,148.5,26603.0,146.5762,146.6352,146.0644,146.1431,26603.0
2024-03-06 12:40:00,148.46,148.53,147.92,148.17,26234.0,146.1038,146.1727,145.5723,145.8184,26234.0
2024-03-06 12:50:00,148.2,148.34,148.0,148.07,31993.0,145.8479,145.9857,145.6511,145.72,31993.0
2024-03-06 13:00:00,148.04,148.15,147.81,147.88,20810.0,145.6904,145.7987,145.4641,145.533,20810.0
2024-03-06 13:10:00,147.93,148.2,147.93,148.2,22596.0,145.5822,145.8479,145.5822,145.8479,22596.0
2024-03-06 13:20:00,148.2,148.35,147.91,147.91,22353.0,145.8479,145.9955,145.5625,145.5625,22353.0
2024-03-06 13:30:00,147.88,147.89,147.09,147.4,45212.0,145.533,145.5428,144.7555,145.0606,45212.0
2024-03-06 13:40:00,147.42,147.61,147.19,147.24,30034.0,145.0803,145.2673,144.8539,144.9031,30034.0
2024-03-06 13:50:00,147.22,147.51,147.15,147.4,44251.0,144.8835,145.1689,144.8146,145.0606,44251.0
2024-03-06 14:00:00,147.37,147.37,147.12,147.25,25152.0,145.0311,145.0311,144.785,144.913,25152.0
2024-03-06 14:10:00,147.22,147.22,146.62,146.76,30507.0,144.8835,144.8835,144.293,144.4308,30507.0
2024-03-06 14:20:00,146.76,147.33,146.76,147.26,35909.0,144.4308,144.9917,144.4308,144.9228,35909.0
2024-03-06 14:30:00,147.27,147.53,147.24,147.49,53884.0,144.9327,145.1885,144.9031,145.1492,53884.0
2024-03-06 14:40:00,147.47,147.47,147.03,147.19,51045.0,145.1295,145.1295,144.6965,144.8539,51045.0
2024-03-06 14:50:00,147.19,147.69,147.0,147.68,57193.0,144.8539,145.346,144.667,145.3362,57193.0
2024-03-06 15:00:00,147.64,147.94,147.5,147.75,42485.0,145.2968,145.592,145.159,145.405,42485.0
2024-03-06 15:10:00,147.72,147.8,147.42,147.48,51508.0,145.3755,145.4543,145.0803,145.1393,51508.0
2024-03-06 15:20:00,147.49,147.86,147.33,147.84,51611.0,145.1492,145.5133,144.9917,145.4936,51611.0
2024-03-06 15:30:00,147.82,147.99,147.75,147.97,65452.0,145.4739,145.6412,145.405,145.6216,65452.0
2024-03-06 15:40:00,147.97,148.21,147.96,148.02,69775.0,145.6216,145.8577,145.6117,145.6708,69775.0
2024-03-06 15:50:00,148.01,148.22,147.87,148.17,228771.0,145.6609,145.8676,145.5231,145.8184,228771.0
2024-03-07 09:30:00,149.45,150.0,149.2,149.21,64980.0,147.0781,147.6193,146.832,146.8419,64980.0
2024-03-07 09:40:00,149.3,149.42,148.0,148.15,33766.0,146.9304,147.0485,145.6511,145.7987,33766.0
2024-03-07 09:50:00,148.23,148.23,147.62,148.15,22067.0,145.8774,145.8774,145.2771,145.7987,22067.0
2024-03-07 10:00:00,148.15,148.26,147.9,147.97,13554.0,145.7987,145.907,145.5527,145.6216,13554.0
2024-03-07 10:10:00,147.97,148.28,147.78,147.94,13528.0,145.6216,145.9266,145.4346,145.592,13528.0
2024-03-07 10:20:00,147.95,148.07,147.68,147.97,21301.0,145.6019,145.72,145.3362,145.6216,21301.0
2024-03-07 10:30:00,148.01,148.04,147.63,147.72,22136.0,145.6609,145.6904,145.287,145.3755,22136.0
2024-03-07 10:40:00,147.74,147.99,147.74,147.98,18445.0,145.3952,145.6412,145.3952,145.6314,18445.0
2024-03-07 10:50:00,147.94,147.96,147.51,147.54,14708.0,145.592,145.6117,145.1689,145.1984,14708.0
2024-03-07 11:00:00,147.53,147.56,147.3,147.43,25270.0,145.1885,145.2181,144.9622,145.0901,25270.0
2024-03-07 11:10:00,147.44,147.84,147.44,147.68,21680.0,145.1,145.4936,145.1,145.3362,21680.0
2024-03-07 11:20:00,147.71,147.74,147.48,147.52,11207.0,145.3657,145.3952,145.1393,145.1787,11207.0
2024-03-07 11:30:00,147.52,147.52,147.01,147.04,14096.0,145.1787,145.1787,144.6768,144.7063,14096.0
2024-03-07 11:40:00,147.04,147.08,146.8,146.85,17544.0,144.7063,144.7457,144.4701,144.5193,17544.0
2024-03-07 11:50:00,146.87,147.02,146.77,146.84,16768.0,144.539,144.6866,144.4406,144.5095,16768.0
2024-03-07 12:00:00,146.86,146.9,146.66,146.9,13566.0,144.5292,144.5685,144.3323,144.5685,13566.0
2024-03-07 12:10:00,146.88,146.94,146.63,146.63,11672.0,144.5489,144.6079,144.3028,144.3028,11672.0
2024-03-07 12:20:00,146.59,146.67,146.52,146.54,12322.0,144.2635,144.3422,144.1946,144.2143,12322.0
2024-03-07 12:30:00,146.51,146.74,146.47,146.72,17388.0,144.1847,144.4111,144.1454,144.3914,17388.0
2024-03-07 12:40:00,146.72,146.85,146.55,146.55,14171.0,144.3914,144.5193,144.2241,144.2241,14171.0
2024-03-07 12:50:00,146.54,146.62,146.48,146.58,12903.0,144.2143,144.293,144.1552,144.2536,12903.0
2024-03-07 13:00:00,146.6,146.7,146.45,146.7,15756.0,144.2733,144.3717,144.1257,144.3717,15756.0
2024-03-07 13:10:00,146.7,146.81,146.63,146.75,13601.0,144.3717,144.48,144.3028,144.4209,13601.0
2024-03-07 13:20:00,146.76,147.01,146.73,146.91,12929.0,144.4308,144.6768,144.4012,144.5784,12929.0
2024-03-07 13:30:00,146.94,146.98,146.84,146.89,11551.0,144.6079,144.6473,144.5095,144.5587,11551.0
2024-03-07 13:40:00,146.89,147.26,146.84,147.24,23081.0,144.5587,144.9228,144.5095,144.9031,23081.0
2024-03-07 13:50:00,147.26,147.68,147.23,147.63,14558.0,144.9228,145.3362,144.8933,145.287,14558.0
2024-03-07 14:00:00,147.65,147.81,147.61,147.8,11819.0,145.3066,145.4641,145.2673,145.4543,11819.0
2024-03-07 14:10:00,147.83,147.91,147.64,147.65,14284.0,145.4838,145.5625,145.2968,145.3066,14284.0
2024-03-07 14:20:00,147.65,147.72,147.45,147.45,16819.0,145.3066,145.3755,145.1098,145.1098,16819.0
2024-03-07 14:30:00,147.47,147.47,147.13,147.13,15848.0,145.1295,145.1295,144.7949,144.7949,15848.0
2024-03-07 14:40:00,147.12,147.16,146.89,146.91,15860.0,144.785,144.8244,144.5587,144.5784,15860.0
2024-03-07 14:50:00,146.9,146.96,146.63,146.69,19155.0,144.5685,144.6276,144.3028,144.3619,19155.0
2024-03-07 15:00:00,146.67,146.8,146.47,146.79,27517.0,144.3422,144.4701,144.1454,144.4603,27517.0
2024-03-07 15:10:00,146.78,146.78,146.47,146.49,28933.0,144.4504,144.4504,144.1454,144.165,28933.0
2024-03-07 15:20:00,146.5,146.66,146.37,146.65,29289.0,144.1749,144.3323,144.0469,144.3225,29289.0
2024-03-07 15:30:00,146.63,146.64,146.24,146.4,28232.0,144.3028,144.3127,143.919,144.0765,28232.0
2024-03-07 15:40:00,146.38,146.38,146.08,146.1,56161.0,144.0568,144.0568,143.7616,143.7812,56161.0
2024-03-07 15:50:00,146.08,146.08,145.74,145.96,161475.0,143.7616,143.7616,143.4269,143.6435,161475.0
2024-03-08 09:30:00,145.81,146.44,145.6,146.31,33244.0,143.4958,144.1158,143.2892,143.9879,33244.0
2024-03-08 09:40:00,146.37,146.84,146.24,146.76,23508.0,144.0469,144.5095,143.919,144.4308,23508.0
2024-03-08 09:50:00,146.77,146.96,146.57,146.93,20621.0,144.4406,144.6276,144.2438,144.5981,20621.0
2024-03-08 10:00:00,146.92,147.13,146.7,147.07,25136.0,144.5882,144.7949,144.3717,144.7358,25136.0
2024-03-08 10:10:00,147.07,147.18,146.37,146.37,14209.0,144.7358,144.8441,144.0469,144.0469,14209.0
2024-03-08 10:20:00,146.35,146.38,145.8,145.81,34173.0,144.0273,144.0568,143.486,143.4958,34173.0
2024-03-08 10:30:00,145.8,146.11,145.72,146.11,12771.0,143.486,143.7911,143.4073,143.7911,12771.0
2024-03-08 10:40:00,146.12,146.14,145.85,146.13,16459.0,143.8009,143.8206,143.5352,143.8108,16459.0
2024-03-08 10:50:00,146.12,146.37,146.02,146.37,8581.0,143.8009,144.0469,143.7025,144.0469,8581.0
2024-03-08 11:00:00,146.4,146.46,146.25,146.37,28995.0,144.0765,144.1355,143.9289,144.0469,28995.0
2024-03-08 11:10:00,146.37,146.57,146.23,146.44,12996.0,144.0469,144.2438,143.9092,144.1158,12996.0
2024-03-08 11:20:00,146.5,146.68,146.25,146.45,12850.0,144.1749,144.352,143.9289,144.1257,12850.0
2024-03-08 11:30:00,146.43,146.59,146.18,146.18,17524.0,144.106,144.2635,143.86,143.86,17524.0
2024-03-08 11:40:00,146.19,146.19,145.99,146.02,16840.0,143.8698,143.8698,143.673,143.7025,16840.0
2024-03-08 11:50:00,146.03,146.18,145.8,145.83,12281.0,143.7123,143.86,143.486,143.5155,12281.0
2024-03-08 12:00:00,145.83,146.19,145.81,146.19,12431.0,143.5155,143.8698,143.4958,143.8698,12431.0
2024-03-08 12:10:00,146.19,146.24,146.01,146.15,13123.0,143.8698,143.919,143.6927,143.8304,13123.0
2024-03-08 12:20:00,146.15,146.21,146.03,146.11,16828.0,143.8304,143.8895,143.7123,143.7911,16828.0
2024-03-08 12:30:00,146.09,146.18,145.99,146.02,13973.0,143.7714,143.86,143.673,143.7025,13973.0
2024-03-08 12:40:00,146.03,146.05,145.67,145.67,15438.0,143.7123,143.732,143.3581,143.3581,15438.0
2024-03-08 12:50:00,145.71,145.79,145.3,145.38,25264.0,143.3974,143.4762,142.9939,143.0727,25264.0
2024-03-08 13:00:00,145.36,145.38,145.11,145.19,26545.0,143.053,143.0727,142.8069,142.8857,26545.0
2024-03-08 13:10:00,145.2,145.45,145.18,145.34,26572.0,142.8955,143.1416,142.8758,143.0333,26572.0
2024-03-08 13:20:00,145.31,145.36,145.12,145.12,28980.0,143.0038,143.053,142.8168,142.8168,28980.0
2024-03-08 13:30:00,145.12,145.13,144.89,145.08,32987.0,142.8168,142.8266,142.5904,142.7774,32987.0
2024-03-08 13:40:00,145.05,145.31,145.0,145.23,18445.0,142.7479,143.0038,142.6987,142.925,18445.0
2024-03-08 13:50:00,145.25,145.4,145.19,145.28,16319.0,142.9447,143.0923,142.8857,142.9742,16319.0
2024-03-08 14:00:00,145.28,145.45,145.28,145.44,27168.0,142.9742,143.1416,142.9742,143.1317,27168.0
2024-03-08 14:10:00,145.44,145.44,145.31,145.38,28021.0,143.1317,143.1317,143.0038,143.0727,28021.0
2024-03-08 14:20:00,145.36,145.69,145.36,145.56,24166.0,143.053,143.3777,143.053,143.2498,24166.0
2024-03-08 14:30:00,145.59,145.69,145.52,145.53,59743.0,143.2793,143.3777,143.2104,143.2203,59743.0
2024-03-08 14:40:00,145.51,145.67,145.51,145.61,45873.0,143.2006,143.3581,143.2006,143.299,45873.0
2024-03-08 14:50:00,145.61,145.68,145.38,145.44,83808.0,143.299,143.3679,143.0727,143.1317,83808.0
2024-03-08 15:00:00,145.42,145.5,145.1,145.14,77225.0,143.112,143.1908,142.7971,142.8365,77225.0
2024-03-08 15:10:00,145.12,145.13,144.91,145.0,47998.0,142.8168,142.8266,142.6101,142.6987,47998.0
2024-03-08 15:20:00,144.97,145.2,144.85,144.85,66849.0,142.6692,142.8955,142.5511,142.5511,66849.0
2024-03-08 15:30:00,144.82,144.92,144.68,144.74,54228.0,142.5215,142.62,142.3838,142.4428,54228.0
2024-03-08 15:40:00,144.74,145.37,144.72,145.25,55215.0,142.4428,143.0628,142.4231,142.9447,55215.0
2024-03-08 15:50:00,145.26,145.98,145.26,145.71,182147.0,142.9546,143.6631,142.9546,143.3974,182147.0
2024-03-11 09:30:00,146.16,147.01,145.45,145.59,60940.0,143.8403,144.6768,143.1416,143.2793,60940.0
2024-03-11 09:40:00,145.49,145.98,145.41,145.94,18467.0,143.1809,143.6631,143.1022,143.6238,18467.0
2024-03-11 09:50:00,145.99,146.14,145.8,146.14,15695.0,143.673,143.8206,143.486,143.8206,15695.0
2024-03-11 10:00:00,146.13,146.13,145.21,145.23,19322.0,143.8108,143.8108,142.9054,142.925,19322.0
2024-03-11 10:10:00,145.25,145.32,144.68,144.78,14314.0,142.9447,143.0136,142.3838,142.4822,14314.0
2024-03-11 10:20:00,144.74,144.79,144.31,144.31,24612.0,142.4428,142.492,142.0196,142.0196,24612.0
2024-03-11 10:30:00,144.42,144.79,144.39,144.53,8110.0,142.1279,142.492,142.0984,142.2362,8110.0
2024-03-11 10:40:00,144.53,144.71,144.36,144.68,13704.0,142.2362,142.4133,142.0689,142.3838,13704.0
2024-03-11 10:50:00,144.68,145.26,144.67,145.12,23012.0,142.3838,142.9546,142.3739,142.8168,23012.0
2024-03-11 11:00:00,145.12,145.39,145.03,145.35,13675.0,142.8168,143.0825,142.7282,143.0431,13675.0
2024-03-11 11:10:00,145.37,145.41,144.95,144.98,12283.0,143.0628,143.1022,142.6495,142.679,12283.0
2024-03-11 11:20:00,144.95,145.11,144.93,144.93,8226.0,142.6495,142.8069,142.6298,142.6298,8226.0
2024-03-11 11:30:00,144.95,144.95,144.69,144.86,13401.0,142.6495,142.6495,142.3936,142.5609,13401.0
2024-03-11 11:40:00,144.81,145.27,144.81,145.16,11408.0,142.5117,142.9644,142.5117,142.8562,11408.0
2024-03-11 11:50:00,145.13,145.41,145.03,145.3,20710.0,142.8266,143.1022,142.7282,142.9939,20710.0
2024-03-11 12:00:00,145.24,145.24,144.98,145.06,13705.0,142.9349,142.9349,142.679,142.7577,13705.0
2024-03-11 12:10:00,145.06,145.18,144.95,145.03,12153.0,142.7577,142.8758,142.6495,142.7282,12153.0
2024-03-11 12:20:00,145.03,145.06,144.74,144.85,14358.0,142.7282,142.7577,142.4428,142.5511,14358.0
2024-03-11 12:30:00,144.88,144.96,144.82,144.96,11852.0,142.5806,142.6593,142.5215,142.6593,11852.0
2024-03-11 12:40:00,144.97,145.19,144.96,145.02,10804.0,142.6692,142.8857,142.6593,142.7184,10804.0
2024-03-11 12:50:00,145.0,145.15,144.94,144.96,12197.0,142.6987,142.8463,142.6396,142.6593,12197.0
2024-03-11 13:00:00,144.93,145.06,144.76,145.0,11733.0,142.6298,142.7577,142.4625,142.6987,11733.0
2024-03-11 13:10:00,145.0,145.35,144.95,145.33,20254.0,142.6987,143.0431,142.6495,143.0235,20254.0
2024-03-11 13:20:00,145.34,145.52,145.27,145.43,11201.0,143.0333,143.2104,142.9644,143.1219,11201.0
2024-03-11 13:30:00,145.45,145.63,145.33,145.44,15577.0,143.1416,143.3187,143.0235,143.1317,15577.0
2024-03-11 13:40:00,145.46,145.5,145.31,145.44,11571.0,143.1514,143.1908,143.0038,143.1317,11571.0
2024-03-11 13:50:00,145.46,145.68,145.42,145.68,9028.0,143.1514,143.3679,143.112,143.3679,9028.0
2024-03-11 14:00:00,145.68,145.77,145.64,145.71,10438.0,143.3679,143.4565,143.3285,143.3974,10438.0
2024-03-11 14:10:00,145.7,145.7,145.57,145.66,11236.0,143.3876,143.3876,143.2596,143.3482,11236.0
2024-03-11 14:20:00,145.66,145.88,145.66,145.85,10631.0,143.3482,143.5647,143.3482,143.5352,10631.0
2024-03-11 14:30:00,145.88,145.94,145.78,145.78,10359.0,143.5647,143.6238,143.4663,143.4663,10359.0
2024-03-11 14:40:00,145.78,145.92,145.77,145.86,8594.0,143.4663,143.6041,143.4565,143.545,8594.0
2024-03-11 14:50:00,145.87,145.92,145.8,145.89,12051.0,143.5549,143.6041,143.486,143.5746,12051.0
2024-03-11 15:00:00,145.91,146.13,145.91,146.13,9095.0,143.5943,143.8108,143.5943,143.8108,9095.0
2024-03-11 15:10:00,146.14,146.21,145.91,145.96,20332.0,143.8206,143.8895,143.5943,143.6435,20332.0
2024-03-11 15:20:00,145.98,146.13,145.98,146.11,17366.0,143.6631,143.8108,143.6631,143.7911,17366.0
2024-03-11 15:30:00,146.11,146.15,145.97,146.0,22019.0,143.7911,143.8304,143.6533,143.6828,22019.0
2024-03-11 15:40:00,145.98,146.08,145.69,145.71,30002.0,143.6631,143.7616,143.3777,143.3974,30002.0
2024-03-11 15:50:00,145.72,146.01,145.56,145.87,136011.0,143.4073,143.6927,143.2498,143.5549,136011.0
2024-03-12 09:30:00,145.54,145.81,145.0,145.69,35866.0,143.2301,143.4958,142.6987,143.3777,35866.0
2024-03-12 09:40:00,145.5,145.67,145.19,145.31,13290.0,143.1908,143.3581,142.8857,143.0038,13290.0
2024-03-12 09:50:00,145.37,145.85,145.35,145.85,14066.0,143.0628,143.5352,143.0431,143.5352,14066.0
2024-03-12 10:00:00,145.79,146.57,145.79,146.33,20003.0,143.4762,144.2438,143.4762,144.0076,20003.0
2024-03-12 10:10:00,146.31,146.5,146.16,146.36,16142.0,143.9879,144.1749,143.8403,144.0371,16142.0
2024-03-12 10:20:00,146.37,146.61,146.3,146.54,14410.0,144.0469,144.2831,143.9781,144.2143,14410.0
2024-03-12 10:30:00,146.53,146.59,146.29,146.3,12044.0,144.2044,144.2635,143.9682,143.9781,12044.0
2024-03-12 10:40:00,146.3,146.33,145.97,145.99,16027.0,143.9781,144.0076,143.6533,143.673,16027.0
2024-03-12 10:50:00,145.99,146.2,145.88,146.12,11463.0,143.673,143.8796,143.5647,143.8009,11463.0
2024-03-12 11:00:00,146.16,146.31,146.03,146.29,10161.0,143.8403,143.9879,143.7123,143.9682,10161.0
2024-03-12 11:10:00,146.33,146.47,146.31,146.41,18085.0,144.0076,144.1454,143.9879,144.0863,18085.0
2024-03-12 11:20:00,146.39,146.53,146.31,146.31,11070.0,144.0666,144.2044,143.9879,143.9879,11070.0
2024-03-12 11:30:00,146.28,146.47,146.25,146.4,9794.0,143.9584,144.1454,143.9289,144.0765,9794.0
2024-03-12 11:40:00,146.38,146.42,146.2,146.38,13331.0,144.0568,144.0962,143.8796,144.0568,13331.0
2024-03-12 11:50:00,146.38,146.6,146.34,146.48,15289.0,144.0568,144.2733,144.0174,144.1552,15289.0
2024-03-12 12:00:00,146.51,146.56,146.37,146.39,8520.0,144.1847,144.2339,144.0469,144.0666,8520.0
2024-03-12 12:10:00,146.43,146.52,146.38,146.42,6219.0,144.106,144.1946,144.0568,144.0962,6219.0
2024-03-12 12:20:00,146.44,146.49,146.33,146.37,6626.0,144.1158,144.165,144.0076,144.0469,6626.0
2024-03-12 12:30:00,146.36,146.37,146.2,146.3,8998.0,144.0371,144.0469,143.8796,143.9781,8998.0
2024-03-12 12:40:00,146.31,146.52,146.27,146.42,9887.0,143.9879,144.1946,143.9485,144.0962,9887.0
2024-03-12 12:50:00,146.41,146.52,146.34,146.47,10412.0,144.0863,144.1946,144.0174,144.1454,10412.0
2024-03-12 13:00:00,146.45,146.51,146.1,146.1,18098.0,144.1257,144.1847,143.7812,143.7812,18098.0
2024-03-12 13:10:00,146.08,146.27,146.08,146.25,6315.0,143.7616,143.9485,143.7616,143.9289,6315.0
2024-03-12 13:20:00,146.27,146.36,146.24,146.25,5649.0,143.9485,144.0371,143.919,143.9289,5649.0
2024-03-12 13:30:00,146.28,146.46,146.28,146.46,4627.0,143.9584,144.1355,143.9584,144.1355,4627.0
2024-03-12 13:40:00,146.46,146.55,146.4,146.52,5942.0,144.1355,144.2241,144.0765,144.1946,5942.0
2024-03-12 13:50:00,146.53,146.66,146.51,146.62,5262.0,144.2044,144.3323,144.1847,144.293,5262.0
2024-03-12 14:00:00,146.66,146.66,146.53,146.53,5114.0,144.3323,144.3323,144.2044,144.2044,5114.0
2024-03-12 14:10:00,146.52,146.64,146.38,146.41,5557.0,144.1946,144.3127,144.0568,144.0863,5557.0
2024-03-12 14:20:00,146.38,146.55,146.38,146.54,6783.0,144.0568,144.2241,144.0568,144.2143,6783.0
2024-03-12 14:30:00,146.55,146.64,146.51,146.53,6314.0,144.2241,144.3127,144.1847,144.2044,6314.0
2024-03-12 14:40:00,146.52,146.64,146.34,146.62,6002.0,144.1946,144.3127,144.0174,144.293,6002.0
2024-03-12 14:50:00,146.63,146.75,146.57,146.72,9907.0,144.3028,144.4209,144.2438,144.3914,9907.0
2024-03-12 15:00:00,146.72,146.72,146.55,146.55,10343.0,144.3914,144.3914,144.2241,144.2241,10343.0
2024-03-12 15:10:00,146.54,146.65,146.54,146.58,7973.0,144.2143,144.3225,144.2143,144.2536,7973.0
2024-03-12 15:20:00,146.6,146.78,146.58,146.72,16526.0,144.2733,144.4504,144.2536,144.3914,16526.0
2024-03-12 15:30:00,146.7,146.73,146.34,146.34,17468.0,144.3717,144.4012,144.0174,144.0174,17468.0
2024-03-12 15:40:00,146.34,146.4,146.09,146.25,24987.0,144.0174,144.0765,143.7714,143.9289,24987.0
2024-03-12 15:50:00,146.22,146.68,146.2,146.51,232507.0,143.8993,144.352,143.8796,144.1847,232507.0
2024-03-13 09:30:00,146.26,146.74,146.04,146.19,22395.0,143.9387,144.4111,143.7222,143.8698,22395.0
2024-03-13 09:40:00,146.11,146.5,145.83,145.99,15877.0,143.7911,144.1749,143.5155,143.673,15877.0
2024-03-13 09:50:00,145.97,146.06,145.61,145.93,7552.0,143.6533,143.7419,143.299,143.6139,7552.0
2024-03-13 10:00:00,145.98,146.41,145.97,146.2,15581.0,143.6631,144.0863,143.6533,143.8796,15581.0
2024-03-13 10:10:00,146.21,146.64,146.2,146.56,14305.0,143.8895,144.3127,143.8796,144.2339,14305.0
2024-03-13 10:20:00,146.53,146.85,146.47,146.75,10304.0,144.2044,144.5193,144.1454,144.4209,10304.0
2024-03-13 10:30:00,146.72,146.91,146.58,146.58,6948.0,144.3914,144.5784,144.2536,144.2536,6948.0
2024-03-13 10:40:00,146.58,146.58,146.38,146.43,11126.0,144.2536,144.2536,144.0568,144.106,11126.0
2024-03-13 10:50:00,146.38,146.75,146.37,146.74,12264.0,144.0568,144.4209,144.0469,144.4111,12264.0
2024-03-13 11:00:00,146.7,146.78,146.65,146.77,10766.0,144.3717,144.4504,144.3225,144.4406,10766.0
2024-03-13 11:10:00,146.75,146.87,146.64,146.64,8147.0,144.4209,144.539,144.3127,144.3127,8147.0
2024-03-13 11:20:00,146.67,147.09,146.65,147.02,11911.0,144.3422,144.7555,144.3225,144.6866,11911.0
2024-03-13 11:30:00,146.99,147.21,146.97,147.16,10534.0,144.6571,144.8736,144.6374,144.8244,10534.0
2024-03-13 11:40:00,147.15,147.29,147.12,147.2,10665.0,144.8146,144.9523,144.785,144.8638,10665.0
2024-03-13 11:50:00,147.19,147.23,147.1,147.23,14149.0,144.8539,144.8933,144.7654,144.8933,14149.0
2024-03-13 12:00:00,147.22,147.4,147.22,147.35,9481.0,144.8835,145.0606,144.8835,145.0114,9481.0
2024-03-13 12:10:00,147.36,147.46,147.32,147.46,10467.0,145.0212,145.1197,144.9819,145.1197,10467.0
2024-03-13 12:20:00,147.49,147.6,147.37,147.49,9837.0,145.1492,145.2574,145.0311,145.1492,9837.0
2024-03-13 12:30:00,147.46,147.46,147.3,147.41,9580.0,145.1197,145.1197,144.9622,145.0704,9580.0
2024-03-13 12:40:00,147.4,147.48,147.37,147.39,7839.0,145.0606,145.1393,145.0311,145.0508,7839.0
2024-03-13 12:50:00,147.4,147.48,147.39,147.43,6675.0,145.0606,145.1393,145.0508,145.0901,6675.0
2024-03-13 13:00:00,147.46,147.59,147.42,147.55,15310.0,145.1197,145.2476,145.0803,145.2082,15310.0
2024-03-13 13:10:00,147.58,147.65,147.53,147.53,9898.0,145.2377,145.3066,145.1885,145.1885,9898.0
2024-03-13 13:20:00,147.57,147.74,147.53,147.7,9457.0,145.2279,145.3952,145.1885,145.3558,9457.0
2024-03-13 13:30:00,147.69,147.73,147.6,147.66,16492.0,145.346,145.3854,145.2574,145.3165,16492.0
2024-03-13 13:40:00,147.67,147.7,147.59,147.67,11651.0,145.3263,145.3558,145.2476,145.3263,11651.0
2024-03-13 13:50:00,147.67,147.89,147.67,147.73,17775.0,145.3263,145.5428,145.3263,145.3854,17775.0
2024-03-13 14:00:00,147.73,147.73,147.53,147.58,15618.0,145.3854,145.3854,145.1885,145.2377,15618.0
2024-03-13 14:10:00,147.59,147.63,147.44,147.47,12224.0,145.2476,145.287,145.1,145.1295,12224.0
2024-03-13 14:20:00,147.43,147.5,147.37,147.46,19006.0,145.0901,145.159,145.0311,145.1197,19006.0
2024-03-13 14:30:00,147.46,147.62,147.44,147.51,41528.0,145.1197,145.2771,145.1,145.1689,41528.0
2024-03-13 14:40:00,147.52,147.67,147.5,147.58,11504.0,145.1787,145.3263,145.159,145.2377,11504.0
2024-03-13 14:50:00,147.57,147.6,147.25,147.27,16386.0,145.2279,145.2574,144.913,144.9327,16386.0
2024-03-13 15:00:00,147.26,147.33,147.21,147.24,35179.0,144.9228,144.9917,144.8736,144.9031,35179.0
2024-03-13 15:10:00,147.23,147.36,147.07,147.34,33346.0,144.8933,145.0212,144.7358,145.0016,33346.0
2024-03-13 15:20:00,147.32,147.46,147.04,147.11,22827.0,144.9819,145.1197,144.7063,144.7752,22827.0
2024-03-13 15:30:00,147.08,147.24,147.08,147.15,17949.0,144.7457,144.9031,144.7457,144.8146,17949.0
2024-03-13 15:40:00,147.16,147.25,147.11,147.2,25736.0,144.8244,144.913,144.7752,144.8638,25736.0
2024-03-13 15:50:00,147.21,147.26,146.97,147.06,167794.0,144.8736,144.9228,144.6374,144.726,167794.0
2024-03-14 09:30:00,147.74,147.88,147.17,147.71,27632.0,145.7611,145.8993,145.1988,145.7315,27632.0
2024-03-14 09:40:00,147.7,147.76,146.83,146.84,8957.0,145.7217,145.7809,144.8633,144.8732,8957.0
2024-03-14 09:50:00,146.71,146.99,146.3,146.47,127248.0,144.7449,145.0212,144.3404,144.5081,127248.0
2024-03-14 10:00:00,146.5,146.62,146.32,146.39,41257.0,144.5377,144.6561,144.3602,144.4292,41257.0
2024-03-14 10:10:00,146.39,146.66,146.18,146.41,16756.0,144.4292,144.6956,144.222,144.4489,16756.0
2024-03-14 10:20:00,146.45,146.46,146.08,146.22,22511.0,144.4884,144.4983,144.1234,144.2615,22511.0
2024-03-14 10:30:00,146.27,146.66,146.0,146.43,331595.0,144.3108,144.6956,144.0444,144.4687,331595.0
2024-03-14 10:40:00,146.39,146.62,146.34,146.54,11806.0,144.4292,144.6561,144.3799,144.5772,11806.0
2024-03-14 10:50:00,146.53,146.74,146.48,146.55,30168.0,144.5673,144.7745,144.518,144.5871,30168.0
2024-03-14 11:00:00,146.64,146.81,146.42,146.47,20178.0,144.6759,144.8436,144.4588,144.5081,20178.0
2024-03-14 11:10:00,146.48,146.5,146.31,146.4,9974.0,144.518,144.5377,144.3503,144.4391,9974.0
2024-03-14 11:20:00,146.41,146.43,146.17,146.34,8568.0,144.4489,144.4687,144.2122,144.3799,8568.0
2024-03-14 11:30:00,146.32,146.49,146.22,146.47,7411.0,144.3602,144.5279,144.2615,144.5081,7411.0
2024-03-14 11:40:00,146.53,146.55,146.24,146.32,10162.0,144.5673,144.5871,144.2812,144.3602,10162.0
2024-03-14 11:50:00,146.33,146.49,146.31,146.49,7920.0,144.37,144.5279,144.3503,144.5279,7920.0
2024-03-14 12:00:00,146.49,146.55,146.37,146.39,15297.0,144.5279,144.5871,144.4095,144.4292,15297.0
2024-03-14 12:10:00,146.4,146.46,146.34,146.34,28620.0,144.4391,144.4983,144.3799,144.3799,28620.0
2024-03-14 12:20:00,146.32,146.54,146.27,146.53,56295.0,144.3602,144.5772,144.3108,144.5673,56295.0
2024-03-14 12:30:00,146.51,146.65,146.36,146.4,35202.0,144.5476,144.6857,144.3996,144.4391,35202.0
2024-03-14 12:40:00,146.38,146.38,146.13,146.15,18347.0,144.4193,144.4193,144.1727,144.1924,18347.0
2024-03-14 12:50:00,146.13,146.21,146.01,146.08,10282.0,144.1727,144.2516,144.0543,144.1234,10282.0
2024-03-14 13:00:00,146.1,146.12,145.82,145.9,11371.0,144.1431,144.1628,143.8669,143.9458,11371.0
2024-03-14 13:10:00,145.9,146.12,145.88,146.09,15791.0,143.9458,144.1628,143.926,144.1332,15791.0
2024-03-14 13:20:00,146.06,146.2,146.02,146.05,28361.0,144.1036,144.2418,144.0642,144.0938,28361.0
2024-03-14 13:30:00,146.02,146.32,145.93,146.32,23083.0,144.0642,144.3602,143.9754,144.3602,23083.0
2024-03-14 13:40:00,146.3,146.34,146.05,146.11,21143.0,144.3404,144.3799,144.0938,144.153,21143.0
2024-03-14 13:50:00,146.1,146.3,146.1,146.27,10816.0,144.1431,144.3404,144.1431,144.3108,10816.0
2024-03-14 14:00:00,146.28,146.43,146.22,146.39,17978.0,144.3207,144.4687,144.2615,144.4292,17978.0
2024-03-14 14:10:00,146.4,146.4,146.18,146.2,19182.0,144.4391,144.4391,144.222,144.2418,19182.0
2024-03-14 14:20:00,146.2,146.21,146.08,146.12,18216.0,144.2418,144.2516,144.1234,144.1628,18216.0
2024-03-14 14:30:00,146.13,146.25,146.01,146.16,29584.0,144.1727,144.2911,144.0543,144.2023,29584.0
2024-03-14 14:40:00,146.18,146.3,146.15,146.2,24838.0,144.222,144.3404,144.1924,144.2418,24838.0
2024-03-14 14:50:00,146.24,146.27,145.97,146.04,25945.0,144.2812,144.3108,144.0148,144.0839,25945.0
2024-03-14 15:00:00,146.01,146.13,145.83,145.83,27575.0,144.0543,144.1727,143.8767,143.8767,27575.0
2024-03-14 15:10:00,145.83,146.0,145.83,145.97,16593.0,143.8767,144.0444,143.8767,144.0148,16593.0
2024-03-14 15:20:00,145.97,146.01,145.89,145.91,20007.0,144.0148,144.0543,143.9359,143.9556,20007.0
2024-03-14 15:30:00,145.92,145.92,145.6,145.88,26477.0,143.9655,143.9655,143.6498,143.926,26477.0
2024-03-14 15:40:00,145.88,146.0,145.8,145.93,25999.0,143.926,144.0444,143.8471,143.9754,25999.0
2024-03-14 15:50:00,145.97,146.03,145.77,145.98,160748.0,144.0148,144.074,143.8175,144.0247,160748.0
2024-03-15 09:30:00,145.06,147.13,145.03,146.78,449055.0,143.117,145.1593,143.0874,144.814,449055.0
2024-03-15 09:40:00,146.77,146.77,145.48,145.56,38927.0,144.8041,144.8041,143.5314,143.6103,38927.0
2024-03-15 09:50:00,145.58,145.85,145.41,145.7,22505.0,143.6301,143.8964,143.4623,143.7485,22505.0
2024-03-15 10:00:00,145.7,146.02,145.67,145.99,21178.0,143.7485,144.0642,143.7189,144.0346,21178.0
2024-03-15 10:10:00,146.0,146.2,145.84,146.09,31359.0,144.0444,144.2418,143.8866,144.1332,31359.0
2024-03-15 10:20:00,146.11,146.32,145.99,145.99,37085.0,144.153,144.3602,144.0346,144.0346,37085.0
2024-03-15 10:30:00,145.99,146.15,145.93,146.14,24038.0,144.0346,144.1924,143.9754,144.1826,24038.0
2024-03-15 10:40:00,146.16,146.4,146.09,146.14,35878.0,144.2023,144.4391,144.1332,144.1826,35878.0
2024-03-15 10:50:00,146.14,146.48,146.14,146.42,38145.0,144.1826,144.518,144.1826,144.4588,38145.0
2024-03-15 11:00:00,146.38,146.44,146.13,146.19,15878.0,144.4193,144.4785,144.1727,144.2319,15878.0
2024-03-15 11:10:00,146.19,146.25,145.95,145.96,13523.0,144.2319,144.2911,143.9951,144.005,13523.0
2024-03-15 11:20:00,145.99,146.03,145.88,145.93,8890.0,144.0346,144.074,143.926,143.9754,8890.0
2024-03-15 11:30:00,145.93,146.13,145.93,146.01,35259.0,143.9754,144.1727,143.9754,144.0543,35259.0
2024-03-15 11:40:00,145.98,145.99,145.75,145.76,14111.0,144.0247,144.0346,143.7978,143.8077,14111.0
2024-03-15 11:50:00,145.76,145.96,145.73,145.91,10633.0,143.8077,144.005,143.7781,143.9556,10633.0
2024-03-15 12:00:00,145.89,146.01,145.86,145.87,30010.0,143.9359,144.0543,143.9063,143.9162,30010.0
2024-03-15 12:10:00,145.85,145.88,145.72,145.81,11630.0,143.8964,143.926,143.7682,143.857,11630.0
2024-03-15 12:20:00,145.84,145.86,145.58,145.67,14257.0,143.8866,143.9063,143.6301,143.7189,14257.0
2024-03-15 12:30:00,145.66,145.79,145.54,145.62,13294.0,143.709,143.8373,143.5906,143.6695,13294.0
2024-03-15 12:40:00,145.62,145.68,145.51,145.53,14737.0,143.6695,143.7287,143.561,143.5807,14737.0
2024-03-15 12:50:00,145.55,145.58,145.23,145.45,27193.0,143.6005,143.6301,143.2848,143.5018,27193.0
2024-03-15 13:00:00,145.44,145.44,145.2,145.38,12149.0,143.4919,143.4919,143.2552,143.4327,12149.0
2024-03-15 13:10:00,145.37,145.55,145.27,145.28,19500.0,143.4229,143.6005,143.3242,143.3341,19500.0
2024-03-15 13:20:00,145.27,145.43,145.18,145.36,38322.0,143.3242,143.4821,143.2354,143.413,38322.0
2024-03-15 13:30:00,145.36,145.42,145.14,145.18,17984.0,143.413,143.4722,143.196,143.2354,17984.0
2024-03-15 13:40:00,145.17,145.34,145.04,145.06,18499.0,143.2256,143.3933,143.0973,143.117,18499.0
2024-03-15 13:50:00,145.06,145.36,145.04,145.3,17288.0,143.117,143.413,143.0973,143.3538,17288.0
2024-03-15 14:00:00,145.31,145.39,145.01,145.06,17841.0,143.3637,143.4426,143.0677,143.117,17841.0
2024-03-15 14:10:00,145.02,145.08,144.87,144.87,23042.0,143.0776,143.1368,142.9296,142.9296,23042.0
2024-03-15 14:20:00,144.88,144.97,144.8,144.94,27725.0,142.9394,143.0282,142.8605,142.9986,27725.0
2024-03-15 14:30:00,144.92,145.08,144.81,145.04,29256.0,142.9789,143.1368,142.8704,143.0973,29256.0
2024-03-15 14:40:00,145.05,145.16,144.96,145.15,48038.0,143.1072,143.2157,143.0184,143.2058,48038.0
2024-03-15 14:50:00,145.14,145.35,145.12,145.14,29034.0,143.196,143.4031,143.1762,143.196,29034.0
2024-03-15 15:00:00,145.12,145.13,144.81,144.83,28321.0,143.1762,143.1861,142.8704,142.8901,28321.0
2024-03-15 15:10:00,144.83,145.0,144.79,144.94,32277.0,142.8901,143.0578,142.8506,142.9986,32277.0
2024-03-15 15:20:00,144.93,144.98,144.76,144.76,34213.0,142.9888,143.0381,142.821,142.821,34213.0
2024-03-15 15:30:00,144.77,144.8,144.66,144.78,48602.0,142.8309,142.8605,142.7224,142.8408,48602.0
2024-03-15 15:40:00,144.78,144.79,144.56,144.77,72692.0,142.8408,142.8506,142.6237,142.8309,72692.0
2024-03-15 15:50:00,144.76,145.13,144.39,145.11,273517.0,142.821,143.1861,142.456,143.1664,273517.0
2024-03-18 09:30:00,145.52,145.61,144.4,144.52,28689.0,143.5709,143.6597,142.4659,142.5843,28689.0
2024-03-18 09:40:00,144.54,145.07,144.37,144.53,29436.0,142.604,143.1269,142.4363,142.5941,29436.0
2024-03-18 09:50:00,144.58,145.13,144.57,145.12,24195.0,142.6435,143.1861,142.6336,143.1762,24195.0
2024-03-18 10:00:00,145.07,145.52,145.02,145.26,22713.0,143.1269,143.5709,143.0776,143.3144,22713.0
2024-03-18 10:10:00,145.21,145.37,145.2,145.29,20371.0,143.265,143.4229,143.2552,143.3439,20371.0
2024-03-18 10:20:00,145.33,145.46,145.13,145.19,15674.0,143.3834,143.5117,143.1861,143.2453,15674.0
2024-03-18 10:30:00,145.22,145.48,145.22,145.42,17462.0,143.2749,143.5314,143.2749,143.4722,17462.0
2024-03-18 10:40:00,145.39,145.61,145.32,145.54,21212.0,143.4426,143.6597,143.3735,143.5906,21212.0
2024-03-18 10:50:00,145.55,145.67,145.53,145.57,10560.0,143.6005,143.7189,143.5807,143.6202,10560.0
2024-03-18 11:00:00,145.56,145.66,145.46,145.48,18817.0,143.6103,143.709,143.5117,143.5314,18817.0
2024-03-18 11:10:00,145.48,145.55,145.38,145.42,14239.0,143.5314,143.6005,143.4327,143.4722,14239.0
2024-03-18 11:20:00,145.41,145.46,145.35,145.44,25197.0,143.4623,143.5117,143.4031,143.4919,25197.0
2024-03-18 11:30:00,145.45,145.54,145.4,145.46,14975.0,143.5018,143.5906,143.4525,143.5117,14975.0
2024-03-18 11:40:00,145.45,145.53,145.39,145.47,9888.0,143.5018,143.5807,143.4426,143.5215,9888.0
2024-03-18 11:50:00,145.45,145.54,145.39,145.48,14530.0,143.5018,143.5906,143.4426,143.5314,14530.0
2024-03-18 12:00:00,145.47,145.67,145.39,145.65,13914.0,143.5215,143.7189,143.4426,143.6991,13914.0
2024-03-18 12:10:00,145.66,145.9,145.63,145.84,15325.0,143.709,143.9458,143.6794,143.8866,15325.0
2024-03-18 12:20:00,145.84,146.09,145.8,146.05,10753.0,143.8866,144.1332,143.8471,144.0938,10753.0
2024-03-18 12:30:00,146.0,146.0,145.74,145.77,18489.0,144.0444,144.0444,143.7879,143.8175,18489.0
2024-03-18 12:40:00,145.76,145.92,145.76,145.86,9556.0,143.8077,143.9655,143.8077,143.9063,9556.0
2024-03-18 12:50:00,145.83,145.89,145.76,145.83,9752.0,143.8767,143.9359,143.8077,143.8767,9752.0
2024-03-18 13:00:00,145.84,145.99,145.84,145.95,6994.0,143.8866,144.0346,143.8866,143.9951,6994.0
2024-03-18 13:10:00,145.92,145.97,145.84,145.93,7578.0,143.9655,144.0148,143.8866,143.9754,7578.0
2024-03-18 13:20:00,145.89,145.92,145.82,145.91,13411.0,143.9359,143.9655,143.8669,143.9556,13411.0
2024-03-18 13:30:00,145.89,145.92,145.64,145.65,16157.0,143.9359,143.9655,143.6893,143.6991,16157.0
2024-03-18 13:40:00,145.66,145.72,145.6,145.62,9245.0,143.709,143.7682,143.6498,143.6695,9245.0
2024-03-18 13:50:00,145.67,145.68,145.47,145.65,10754.0,143.7189,143.7287,143.5215,143.6991,10754.0
2024-03-18 14:00:00,145.64,145.73,145.61,145.61,10369.0,143.6893,143.7781,143.6597,143.6597,10369.0
2024-03-18 14:10:00,145.62,145.74,145.57,145.63,24091.0,143.6695,143.7879,143.6202,143.6794,24091.0
2024-03-18 14:20:00,145.64,145.77,145.59,145.72,15966.0,143.6893,143.8175,143.6399,143.7682,15966.0
2024-03-18 14:30:00,145.7,145.76,145.68,145.73,14685.0,143.7485,143.8077,143.7287,143.7781,14685.0
2024-03-18 14:40:00,145.74,145.74,145.46,145.51,9097.0,143.7879,143.7879,143.5117,143.561,9097.0
2024-03-18 14:50:00,145.49,145.63,145.48,145.61,9582.0,143.5413,143.6794,143.5314,143.6597,9582.0
2024-03-18 15:00:00,145.59,145.61,145.33,145.34,24217.0,143.6399,143.6597,143.3834,143.3933,24217.0
2024-03-18 15:10:00,145.34,145.59,145.34,145.55,16727.0,143.3933,143.6399,143.3933,143.6005,16727.0
2024-03-18 15:20:00,145.57,145.64,145.26,145.28,29036.0,143.6202,143.6893,143.3144,143.3341,29036.0
2024-03-18 15:30:00,145.27,145.33,145.02,145.04,37978.0,143.3242,143.3834,143.0776,143.0973,37978.0
2024-03-18 15:40:00,145.05,145.06,144.69,144.69,57125.0,143.1072,143.117,142.752,142.752,57125.0
2024-03-18 15:50:00,144.69,144.7,144.13,144.31,229349.0,142.752,142.7619,142.1995,142.3771,229349.0
2024-03-19 09:30:00,144.54,144.73,144.16,144.58,17988.0,142.604,142.7915,142.2291,142.6435,17988.0
2024-03-19 09:40:00,144.64,145.18,144.58,145.11,18112.0,142.7027,143.2354,142.6435,143.1664,18112.0
2024-03-19 09:50:00,145.11,145.3,145.04,145.15,15571.0,143.1664,143.3538,143.0973,143.2058,15571.0
2024-03-19 10:00:00,145.11,145.49,145.1,145.3,17868.0,143.1664,143.5413,143.1565,143.3538,17868.0
2024-03-19 10:10:00,145.28,145.35,145.1,145.35,11295.0,143.3341,143.4031,143.1565,143.4031,11295.0
2024-03-19 10:20:00,145.34,145.74,145.34,145.46,25410.0,143.3933,143.7879,143.3933,143.5117,25410.0
2024-03-19 10:30:00,145.46,145.79,145.45,145.79,14923.0,143.5117,143.8373,143.5018,143.8373,14923.0
2024-03-19 10:40:00,145.8,145.87,145.66,145.8,27622.0,143.8471,143.9162,143.709,143.8471,27622.0
2024-03-19 10:50:00,145.77,146.0,145.7,145.79,25697.0,143.8175,144.0444,143.7485,143.8373,25697.0
2024-03-19 11:00:00,145.77,145.84,145.65,145.7,19037.0,143.8175,143.8866,143.6991,143.7485,19037.0
2024-03-19 11:10:00,145.7,145.78,145.27,145.33,25527.0,143.7485,143.8274,143.3242,143.3834,25527.0
2024-03-19 11:20:00,145.28,145.59,145.25,145.56,20184.0,143.3341,143.6399,143.3045,143.6103,20184.0
2024-03-19 11:30:00,145.55,145.89,145.55,145.8,19830.0,143.6005,143.9359,143.6005,143.8471,19830.0
2024-03-19 11:40:00,145.81,145.9,145.71,145.77,19023.0,143.857,143.9458,143.7583,143.8175,19023.0
2024-03-19 11:50:00,145.78,145.92,145.74,145.92,15781.0,143.8274,143.9655,143.7879,143.9655,15781.0
2024-03-19 12:00:00,145.9,146.0,145.82,145.97,18326.0,143.9458,144.0444,143.8669,144.0148,18326.0
2024-03-19 12:10:00,146.0,146.29,145.97,146.25,25122.0,144.0444,144.3306,144.0148,144.2911,25122.0
2024-03-19 12:20:00,146.29,146.46,146.28,146.3,21876.0,144.3306,144.4983,144.3207,144.3404,21876.0
2024-03-19 12:30:00,146.33,146.37,146.12,146.15,17873.0,144.37,144.4095,144.1628,144.1924,17873.0
2024-03-19 12:40:00,146.16,146.21,145.81,145.84,127246.0,144.2023,144.2516,143.857,143.8866,127246.0
2024-03-19 12:50:00,145.85,146.2,145.83,146.17,20760.0,143.8964,144.2418,143.8767,144.2122,20760.0
2024-03-19 13:00:00,146.19,146.3,146.0,146.09,15957.0,144.2319,144.3404,144.0444,144.1332,15957.0
2024-03-19 13:10:00,146.09,146.11,146.02,146.06,17996.0,144.1332,144.153,144.0642,144.1036,17996.0
2024-03-19 13:20:00,146.06,146.06,145.87,145.92,20219.0,144.1036,144.1036,143.9162,143.9655,20219.0
2024-03-19 13:30:00,145.92,146.13,145.9,145.99,31616.0,143.9655,144.1727,143.9458,144.0346,31616.0
2024-03-19 13:40:00,145.98,145.99,145.82,145.97,27631.0,144.0247,144.0346,143.8669,144.0148,27631.0
2024-03-19 13:50:00,146.0,146.04,145.92,146.0,14316.0,144.0444,144.0839,143.9655,144.0444,14316.0
2024-03-19 14:00:00,145.99,146.07,145.92,146.06,15854.0,144.0346,144.1135,143.9655,144.1036,15854.0
2024-03-19 14:10:00,146.05,146.19,146.05,146.18,18050.0,144.0938,144.2319,144.0938,144.222,18050.0
2024-03-19 14:20:00,146.17,146.18,146.07,146.1,30465.0,144.2122,144.222,144.1135,144.1431,30465.0
2024-03-19 14:30:00,146.12,146.13,146.01,146.03,15406.0,144.1628,144.1727,144.0543,144.074,15406.0
2024-03-19 14:40:00,146.01,146.15,145.99,146.13,28482.0,144.0543,144.1924,144.0346,144.1727,28482.0
2024-03-19 14:50:00,146.12,146.23,146.05,146.1,38740.0,144.1628,144.2714,144.0938,144.1431,38740.0
2024-03-19 15:00:00,146.08,146.09,145.9,145.97,23985.0,144.1234,144.1332,143.9458,144.0148,23985.0
2024-03-19 15:10:00,145.95,146.16,145.92,146.12,34365.0,143.9951,144.2023,143.9655,144.1628,34365.0
2024-03-19 15:20:00,146.12,146.14,145.8,145.84,37872.0,144.1628,144.1826,143.8471,143.8866,37872.0
2024-03-19 15:30:00,145.83,146.16,145.79,146.16,32291.0,143.8767,144.2023,143.8373,144.2023,32291.0
2024-03-19 15:40:00,146.16,146.28,146.03,146.25,63444.0,144.2023,144.3207,144.074,144.2911,63444.0
2024-03-19 15:50:00,146.29,146.53,146.07,146.41,204028.0,144.3306,144.5673,144.1135,144.4489,204028.0
2024-03-20 09:30:00,146.21,146.86,146.21,146.8,36879.0,144.2516,144.8929,144.2516,144.8337,36879.0
2024-03-20 09:40:00,146.82,147.26,146.71,146.97,28023.0,144.8535,145.2876,144.7449,145.0014,28023.0
2024-03-20 09:50:00,146.94,147.03,146.59,146.95,15279.0,144.9718,145.0606,144.6265,144.9817,15279.0
2024-03-20 10:00:00,146.87,147.24,146.85,147.21,22397.0,144.9028,145.2678,144.8831,145.2382,22397.0
2024-03-20 10:10:00,147.24,147.29,146.93,146.96,18912.0,145.2678,145.3172,144.962,144.9916,18912.0
2024-03-20 10:20:00,146.99,147.08,146.84,147.07,23873.0,145.0212,145.11,144.8732,145.1001,23873.0
2024-03-20 10:30:00,147.09,147.09,146.82,146.96,12991.0,145.1198,145.1198,144.8535,144.9916,12991.0
2024-03-20 10:40:00,146.94,146.94,146.81,146.83,26136.0,144.9718,144.9718,144.8436,144.8633,26136.0
2024-03-20 10:50:00,146.85,146.91,146.76,146.84,22216.0,144.8831,144.9423,144.7943,144.8732,22216.0
2024-03-20 11:00:00,146.84,146.87,146.68,146.83,15166.0,144.8732,144.9028,144.7153,144.8633,15166.0
2024-03-20 11:10:00,146.87,147.01,146.83,146.93,14605.0,144.9028,145.0409,144.8633,144.962,14605.0
2024-03-20 11:20:00,146.96,147.1,146.96,147.1,12470.0,144.9916,145.1297,144.9916,145.1297,12470.0
2024-03-20 11:30:00,147.19,147.19,146.88,146.88,14478.0,145.2185,145.2185,144.9127,144.9127,14478.0
2024-03-20 11:40:00,146.88,147.01,146.88,146.98,12707.0,144.9127,145.0409,144.9127,145.0113,12707.0
2024-03-20 11:50:00,146.99,147.11,146.99,147.06,19813.0,145.0212,145.1396,145.0212,145.0902,19813.0
2024-03-20 12:00:00,147.05,147.26,147.02,147.16,14820.0,145.0804,145.2876,145.0508,145.1889,14820.0
2024-03-20 12:10:00,147.17,147.32,147.16,147.27,10880.0,145.1988,145.3468,145.1889,145.2974,10880.0
2024-03-20 12:20:00,147.26,147.33,147.18,147.18,14326.0,145.2876,145.3566,145.2086,145.2086,14326.0
2024-03-20 12:30:00,147.17,147.24,147.13,147.15,8681.0,145.1988,145.2678,145.1593,145.179,8681.0
2024-03-20 12:40:00,147.15,147.31,147.13,147.29,11246.0,145.179,145.3369,145.1593,145.3172,11246.0
2024-03-20 12:50:00,147.29,147.31,147.16,147.26,13322.0,145.3172,145.3369,145.1889,145.2876,13322.0
2024-03-20 13:00:00,147.22,147.22,146.79,146.79,7249.0,145.2481,145.2481,144.8239,144.8239,7249.0
2024-03-20 13:10:00,146.8,146.9,146.71,146.72,11303.0,144.8337,144.9324,144.7449,144.7548,11303.0
2024-03-20 13:20:00,146.72,146.72,146.46,146.46,7335.0,144.7548,144.7548,144.4983,144.4983,7335.0
2024-03-20 13:30:00,146.44,146.58,146.4,146.4,6444.0,144.4785,144.6167,144.4391,144.4391,6444.0
2024-03-20 13:40:00,146.43,146.5,146.36,146.5,7013.0,144.4687,144.5377,144.3996,144.5377,7013.0
2024-03-20 13:50:00,146.5,146.5,146.39,146.45,7311.0,144.5377,144.5377,144.4292,144.4884,7311.0
2024-03-20 14:00:00,146.5,146.96,146.48,146.6,24017.0,144.5377,144.9916,144.518,144.6364,24017.0
2024-03-20 14:10:00,146.69,146.69,146.36,146.46,11931.0,144.7252,144.7252,144.3996,144.4983,11931.0
2024-03-20 14:20:00,146.5,146.83,146.49,146.77,10220.0,144.5377,144.8633,144.5279,144.8041,10220.0
2024-03-20 14:30:00,146.82,146.94,146.43,146.71,14310.0,144.8535,144.9718,144.4687,144.7449,14310.0
2024-03-20 14:40:00,146.79,147.19,146.63,147.14,21526.0,144.8239,145.2185,144.666,145.1692,21526.0
2024-03-20 14:50:00,147.18,147.19,146.91,146.96,22284.0,145.2086,145.2185,144.9423,144.9916,22284.0
2024-03-20 15:00:00,146.96,147.18,146.91,147.13,15044.0,144.9916,145.2086,144.9423,145.1593,15044.0
2024-03-20 15:10:00,147.14,147.25,146.95,147.24,16683.0,145.1692,145.2777,144.9817,145.2678,16683.0
2024-03-20 15:20:00,147.2,147.22,146.93,147.02,14268.0,145.2284,145.2481,144.962,145.0508,14268.0
2024-03-20 15:30:00,147.07,147.13,146.77,147.0,14643.0,145.1001,145.1593,144.8041,145.031,14643.0
2024-03-20 15:40:00,147.02,147.02,146.77,146.77,28348.0,145.0508,145.0508,144.8041,144.8041,28348.0
2024-03-20 15:50:00,146.75,147.03,146.71,146.96,89719.0,144.7844,145.0606,144.7449,144.9916,89719.0
2024-03-21 09:30:00,147.54,147.87,147.29,147.58,24768.0,145.5638,145.8894,145.3172,145.6033,24768.0
2024-03-21 09:40:00,147.53,147.95,147.52,147.81,9282.0,145.5539,145.9683,145.5441,145.8302,9282.0
2024-03-21 09:50:00,147.75,148.14,147.75,148.04,40250.0,145.771,146.1558,145.771,146.0571,40250.0
2024-03-21 10:00:00,148.09,148.2,147.9,147.97,34084.0,146.1064,146.215,145.919,145.9881,34084.0
2024-03-21 10:10:00,147.99,148.19,147.93,148.03,30862.0,146.0078,146.2051,145.9486,146.0472,30862.0
2024-03-21 10:20:00,148.02,148.32,147.94,148.1,56085.0,146.0374,146.3334,145.9585,146.1163,56085.0
2024-03-21 10:30:00,148.1,148.43,148.08,148.37,25938.0,146.1163,146.4419,146.0966,146.3827,25938.0
2024-03-21 10:40:00,148.36,148.65,148.32,148.57,13312.0,146.3728,146.6589,146.3334,146.58,13312.0
2024-03-21 10:50:00,148.65,148.8,148.55,148.7,18598.0,146.6589,146.8069,146.5603,146.7083,18598.0
2024-03-21 11:00:00,148.7,148.7,148.12,148.2,18355.0,146.7083,146.7083,146.136,146.215,18355.0
2024-03-21 11:10:00,148.2,148.43,148.19,148.31,9313.0,146.215,146.4419,146.2051,146.3235,9313.0
2024-03-21 11:20:00,148.34,148.34,148.15,148.18,10125.0,146.3531,146.3531,146.1656,146.1952,10125.0
2024-03-21 11:30:00,148.17,148.24,148.03,148.03,9286.0,146.1854,146.2544,146.0472,146.0472,9286.0
2024-03-21 11:40:00,148.03,148.13,147.84,147.87,9647.0,146.0472,146.1459,145.8598,145.8894,9647.0
2024-03-21 11:50:00,147.9,148.03,147.77,147.92,8044.0,145.919,146.0472,145.7907,145.9387,8044.0
2024-03-21 12:00:00,147.88,147.92,147.82,147.9,8301.0,145.8993,145.9387,145.8401,145.919,8301.0
2024-03-21 12:10:00,147.89,148.13,147.88,147.98,12760.0,145.9091,146.1459,145.8993,145.9979,12760.0
2024-03-21 12:20:00,147.99,148.05,147.94,147.97,9821.0,146.0078,146.067,145.9585,145.9881,9821.0
2024-03-21 12:30:00,147.99,148.11,147.91,147.93,9822.0,146.0078,146.1262,145.9289,145.9486,9822.0
2024-03-21 12:40:00,147.95,148.03,147.88,148.02,10975.0,145.9683,146.0472,145.8993,146.0374,10975.0
2024-03-21 12:50:00,148.03,148.11,147.99,148.0,11276.0,146.0472,146.1262,146.0078,146.0177,11276.0
2024-03-21 13:00:00,147.99,148.02,147.82,147.83,16467.0,146.0078,146.0374,145.8401,145.8499,16467.0
2024-03-21 13:10:00,147.84,148.03,147.84,147.96,11130.0,145.8598,146.0472,145.8598,145.9782,11130.0
2024-03-21 13:20:00,147.92,147.96,147.91,147.94,5395.0,145.9387,145.9782,145.9289,145.9585,5395.0
2024-03-21 13:30:00,147.92,148.08,147.78,148.05,7423.0,145.9387,146.0966,145.8006,146.067,7423.0
2024-03-21 13:40:00,148.01,148.07,147.9,147.95,8866.0,146.0275,146.0867,145.919,145.9683,8866.0
2024-03-21 13:50:00,147.97,147.99,147.86,147.96,11486.0,145.9881,146.0078,145.8795,145.9782,11486.0
2024-03-21 14:00:00,148.0,148.14,147.91,147.91,18020.0,146.0177,146.1558,145.9289,145.9289,18020.0
2024-03-21 14:10:00,147.95,148.05,147.84,147.97,11971.0,145.9683,146.067,145.8598,145.9881,11971.0
2024-03-21 14:20:00,147.97,148.0,147.81,147.83,10921.0,145.9881,146.0177,145.8302,145.8499,10921.0
2024-03-21 14:30:00,147.82,147.83,147.54,147.68,16508.0,145.8401,145.8499,145.5638,145.7019,16508.0
2024-03-21 14:40:00,147.69,147.8,147.67,147.68,12508.0,145.7118,145.8203,145.6921,145.7019,12508.0
2024-03-21 14:50:00,147.69,147.71,147.61,147.64,10340.0,145.7118,145.7315,145.6329,145.6625,10340.0
2024-03-21 15:00:00,147.66,147.76,147.61,147.66,15459.0,145.6822,145.7809,145.6329,145.6822,15459.0
2024-03-21 15:10:00,147.65,147.65,147.42,147.44,14562.0,145.6723,145.6723,145.4454,145.4652,14562.0
2024-03-21 15:20:00,147.43,147.45,147.24,147.32,19326.0,145.4553,145.475,145.2678,145.3468,19326.0
2024-03-21 15:30:00,147.33,147.43,147.06,147.06,24467.0,145.3566,145.4553,145.0902,145.0902,24467.0
2024-03-21 15:40:00,147.09,147.34,147.06,147.19,36127.0,145.1198,145.3665,145.0902,145.2185,36127.0
2024-03-21 15:50:00,147.22,147.29,147.06,147.15,167335.0,145.2481,145.3172,145.0902,145.179,167335.0
2024-03-22 09:30:00,147.19,147.19,146.11,146.71,25643.0,145.2185,145.2185,144.153,144.7449,25643.0
2024-03-22 09:40:00,146.75,146.89,146.58,146.75,10952.0,144.7844,144.9225,144.6167,144.7844,10952.0
2024-03-22 09:50:00,146.76,146.77,146.32,146.35,9253.0,144.7943,144.8041,144.3602,144.3898,9253.0
2024-03-22 10:00:00,146.37,146.63,146.36,146.63,10261.0,144.4095,144.666,144.3996,144.666,10261.0
2024-03-22 10:10:00,146.63,146.63,146.36,146.48,16673.0,144.666,144.666,144.3996,144.518,16673.0
2024-03-22 10:20:00,146.54,146.58,146.38,146.52,38246.0,144.5772,144.6167,144.4193,144.5575,38246.0
2024-03-22 10:30:00,146.52,146.6,146.33,146.35,11419.0,144.5575,144.6364,144.37,144.3898,11419.0
2024-03-22 10:40:00,146.35,146.36,146.12,146.29,14918.0,144.3898,144.3996,144.1628,144.3306,14918.0
2024-03-22 10:50:00,146.28,146.37,146.18,146.34,41407.0,144.3207,144.4095,144.222,144.3799,41407.0
2024-03-22 11:00:00,146.35,146.38,146.07,146.08,19213.0,144.3898,144.4193,144.1135,144.1234,19213.0
2024-03-22 11:10:00,146.09,146.22,146.0,146.12,15335.0,144.1332,144.2615,144.0444,144.1628,15335.0
2024-03-22 11:20:00,146.12,146.22,146.08,146.09,9956.0,144.1628,144.2615,144.1234,144.1332,9956.0
2024-03-22 11:30:00,146.09,146.22,146.08,146.22,13853.0,144.1332,144.2615,144.1234,144.2615,13853.0
2024-03-22 11:40:00,146.17,146.28,146.12,146.15,16684.0,144.2122,144.3207,144.1628,144.1924,16684.0
2024-03-22 11:50:00,146.2,146.24,146.14,146.21,18081.0,144.2418,144.2812,144.1826,144.2516,18081.0
2024-03-22 12:00:00,146.21,146.4,146.19,146.36,7518.0,144.2516,144.4391,144.2319,144.3996,7518.0
2024-03-22 12:10:00,146.39,146.44,146.33,146.41,14949.0,144.4292,144.4785,144.37,144.4489,14949.0
2024-03-22 12:20:00,146.41,146.66,146.4,146.64,10422.0,144.4489,144.6956,144.4391,144.6759,10422.0
2024-03-22 12:30:00,146.67,146.67,146.46,146.51,8120.0,144.7055,144.7055,144.4983,144.5476,8120.0
2024-03-22 12:40:00,146.5,146.5,146.41,146.46,13472.0,144.5377,144.5377,144.4489,144.4983,13472.0
2024-03-22 12:50:00,146.45,146.51,146.34,146.36,10526.0,144.4884,144.5476,144.3799,144.3996,10526.0
2024-03-22 13:00:00,146.38,146.38,146.3,146.34,10407.0,144.4193,144.4193,144.3404,144.3799,10407.0
2024-03-22 13:10:00,146.33,146.4,146.29,146.35,10004.0,144.37,144.4391,144.3306,144.3898,10004.0
2024-03-22 13:20:00,146.34,146.41,146.34,146.39,8239.0,144.3799,144.4489,144.3799,144.4292,8239.0
2024-03-22 13:30:00,146.39,146.39,146.22,146.22,13087.0,144.4292,144.4292,144.2615,144.2615,13087.0
2024-03-22 13:40:00,146.21,146.36,146.19,146.33,10642.0,144.2516,144.3996,144.2319,144.37,10642.0
2024-03-22 13:50:00,146.32,146.5,146.32,146.42,12286.0,144.3602,144.5377,144.3602,144.4588,12286.0
2024-03-22 14:00:00,146.41,146.52,146.41,146.51,10330.0,144.4489,144.5575,144.4489,144.5476,10330.0
2024-03-22 14:10:00,146.53,146.54,146.41,146.47,18854.0,144.5673,144.5772,144.4489,144.5081,18854.0
2024-03-22 14:20:00,146.48,146.53,146.46,146.52,9663.0,144.518,144.5673,144.4983,144.5575,9663.0
2024-03-22 14:30:00,146.54,146.54,146.5,146.51,7900.0,144.5772,144.5772,144.5377,144.5476,7900.0
2024-03-22 14:40:00,146.51,146.53,146.3,146.37,18290.0,144.5476,144.5673,144.3404,144.4095,18290.0
2024-03-22 14:50:00,146.36,146.41,146.26,146.26,15637.0,144.3996,144.4489,144.301,144.301,15637.0
2024-03-22 15:00:00,146.28,146.36,146.25,146.26,12605.0,144.3207,144.3996,144.2911,144.301,12605.0
2024-03-22 15:10:00,146.25,146.26,145.99,146.05,33647.0,144.2911,144.301,144.0346,144.0938,33647.0
2024-03-22 15:20:00,146.05,146.11,145.99,146.03,20658.0,144.0938,144.153,144.0346,144.074,20658.0
2024-03-22 15:30:00,146.02,146.08,145.88,146.06,27867.0,144.0642,144.1234,143.926,144.1036,27867.0
2024-03-22 15:40:00,146.06,146.06,145.83,145.99,45915.0,144.1036,144.1036,143.8767,144.0346,45915.0
2024-03-22 15:50:00,145.97,145.97,145.27,145.35,346583.0,144.0148,144.0148,143.3242,143.4031,346583.0
2024-03-25 09:30:00,145.47,145.71,144.68,144.71,21463.0,143.5215,143.7583,142.7421,142.7717,21463.0
2024-03-25 09:40:00,144.72,144.88,144.32,144.83,17090.0,142.7816,142.9394,142.3869,142.8901,17090.0
2024-03-25 09:50:00,144.84,145.46,144.84,145.42,31290.0,142.9,143.5117,142.9,143.4722,31290.0
2024-03-25 10:00:00,145.41,145.51,145.0,145.33,18311.0,143.4623,143.561,143.0578,143.3834,18311.0
2024-03-25 10:10:00,145.34,145.4,145.1,145.1,16659.0,143.3933,143.4525,143.1565,143.1565,16659.0
2024-03-25 10:20:00,145.11,145.32,145.0,145.12,24945.0,143.1664,143.3735,143.0578,143.1762,24945.0
2024-03-25 10:30:00,145.1,145.14,144.88,144.97,34966.0,143.1565,143.196,142.9394,143.0282,34966.0
2024-03-25 10:40:00,144.98,145.1,144.81,144.85,15847.0,143.0381,143.1565,142.8704,142.9098,15847.0
2024-03-25 10:50:00,144.89,145.17,144.82,145.14,13281.0,142.9493,143.2256,142.8802,143.196,13281.0
2024-03-25 11:00:00,145.16,145.17,144.77,144.86,33887.0,143.2157,143.2256,142.8309,142.9197,33887.0
2024-03-25 11:10:00,144.84,144.92,144.68,144.9,43546.0,142.9,142.9789,142.7421,142.9592,43546.0
2024-03-25 11:20:00,144.93,145.09,144.77,145.04,18468.0,142.9888,143.1466,142.8309,143.0973,18468.0
2024-03-25 11:30:00,145.04,145.11,144.96,145.02,7974.0,143.0973,143.1664,143.0184,143.0776,7974.0
2024-03-25 11:40:00,145.03,145.1,144.96,145.0,17999.0,143.0874,143.1565,143.0184,143.0578,17999.0
2024-03-25 11:50:00,144.99,145.04,144.87,144.96,11056.0,143.048,143.0973,142.9296,143.0184,11056.0
2024-03-25 12:00:00,144.98,145.04,144.78,145.02,24385.0,143.0381,143.0973,142.8408,143.0776,24385.0
2024-03-25 12:10:00,145.02,145.16,145.0,145.11,16884.0,143.0776,143.2157,143.0578,143.1664,16884.0
2024-03-25 12:20:00,145.12,145.12,144.96,145.01,22923.0,143.1762,143.1762,143.0184,143.0677,22923.0
2024-03-25 12:30:00,145.02,145.02,144.89,144.91,11370.0,143.0776,143.0776,142.9493,142.969,11370.0
2024-03-25 12:40:00,144.91,144.92,144.76,144.9,11283.0,142.969,142.9789,142.821,142.9592,11283.0
2024-03-25 12:50:00,144.93,145.1,144.92,145.01,12400.0,142.9888,143.1565,142.9789,143.0677,12400.0
2024-03-25 13:00:00,145.02,145.14,144.99,145.14,7482.0,143.0776,143.196,143.048,143.196,7482.0
2024-03-25 13:10:00,145.16,145.17,144.95,144.97,12502.0,143.2157,143.2256,143.0085,143.0282,12502.0
2024-03-25 13:20:00,144.99,145.0,144.92,144.92,12609.0,143.048,143.0578,142.9789,142.9789,12609.0
2024-03-25 13:30:00,144.9,144.9,144.69,144.72,11888.0,142.9592,142.9592,142.752,142.7816,11888.0
2024-03-25 13:40:00,144.72,144.85,144.7,144.81,10852.0,142.7816,142.9098,142.7619,142.8704,10852.0
2024-03-25 13:50:00,144.78,144.82,144.73,144.74,7521.0,142.8408,142.8802,142.7915,142.8013,7521.0
2024-03-25 14:00:00,144.74,144.8,144.67,144.8,14655.0,142.8013,142.8605,142.7323,142.8605,14655.0
2024-03-25 14:10:00,144.79,144.93,144.79,144.9,8749.0,142.8506,142.9888,142.8506,142.9592,8749.0
2024-03-25 14:20:00,144.91,144.97,144.86,144.91,7952.0,142.969,143.0282,142.9197,142.969,7952.0
2024-03-25 14:30:00,144.91,144.94,144.85,144.87,7274.0,142.969,142.9986,142.9098,142.9296,7274.0
2024-03-25 14:40:00,144.88,144.96,144.87,144.91,14572.0,142.9394,143.0184,142.9296,142.969,14572.0
2024-03-25 14:50:00,144.93,144.95,144.85,144.85,19042.0,142.9888,143.0085,142.9098,142.9098,19042.0
2024-03-25 15:00:00,144.86,144.91,144.77,144.88,19015.0,142.9197,142.969,142.8309,142.9394,19015.0
2024-03-25 15:10:00,144.86,144.87,144.7,144.72,20018.0,142.9197,142.9296,142.7619,142.7816,20018.0
2024-03-25 15:20:00,144.7,144.76,144.66,144.75,26572.0,142.7619,142.821,142.7224,142.8112,26572.0
2024-03-25 15:30:00,144.74,144.74,144.53,144.53,45148.0,142.8013,142.8013,142.5941,142.5941,45148.0
2024-03-25 15:40:00,144.52,144.73,144.38,144.38,46690.0,142.5843,142.7915,142.4461,142.4461,46690.0
2024-03-25 15:50:00,144.37,144.61,144.26,144.55,183633.0,142.4363,142.6731,142.3277,142.6139,183633.0
2024-03-26 09:30:00,144.42,144.65,144.03,144.62,47892.0,142.4856,142.7125,142.1008,142.6829,47892.0
2024-03-26 09:40:00,144.61,145.01,144.56,144.71,34552.0,142.6731,143.0677,142.6237,142.7717,34552.0
2024-03-26 09:50:00,144.62,145.03,144.62,145.03,28675.0,142.6829,143.0874,142.6829,143.0874,28675.0
2024-03-26 10:00:00,144.98,145.14,144.84,145.08,19605.0,143.0381,143.196,142.9,143.1368,19605.0
2024-03-26 10:10:00,145.12,145.12,144.74,144.8,17043.0,143.1762,143.1762,142.8013,142.8605,17043.0
2024-03-26 10:20:00,144.78,145.06,144.77,144.91,15662.0,142.8408,143.117,142.8309,142.969,15662.0
2024-03-26 10:30:00,144.88,144.88,144.58,144.58,24615.0,142.9394,142.9394,142.6435,142.6435,24615.0
2024-03-26 10:40:00,144.58,144.59,144.47,144.57,38671.0,142.6435,142.6533,142.5349,142.6336,38671.0
2024-03-26 10:50:00,144.55,144.59,144.42,144.58,39800.0,142.6139,142.6533,142.4856,142.6435,39800.0
2024-03-26 11:00:00,144.59,144.68,144.41,144.49,27600.0,142.6533,142.7421,142.4757,142.5547,27600.0
2024-03-26 11:10:00,144.48,144.66,144.33,144.58,32877.0,142.5448,142.7224,142.3968,142.6435,32877.0
2024-03-26 11:20:00,144.6,144.84,144.6,144.71,22290.0,142.6632,142.9,142.6632,142.7717,22290.0
2024-03-26 11:30:00,144.71,144.72,144.63,144.66,13101.0,142.7717,142.7816,142.6928,142.7224,13101.0
2024-03-26 11:40:00,144.66,144.79,144.6,144.77,14662.0,142.7224,142.8506,142.6632,142.8309,14662.0
2024-03-26 11:50:00,144.78,145.01,144.78,144.93,15839.0,142.8408,143.0677,142.8408,142.9888,15839.0
2024-03-26 12:00:00,144.92,145.06,144.82,144.82,12395.0,142.9789,143.117,142.8802,142.8802,12395.0
2024-03-26 12:10:00,144.81,144.82,144.62,144.76,14267.0,142.8704,142.8802,142.6829,142.821,14267.0
2024-03-26 12:20:00,144.75,144.96,144.71,144.88,15386.0,142.8112,143.0184,142.7717,142.9394,15386.0
2024-03-26 12:30:00,144.89,144.89,144.66,144.66,11608.0,142.9493,142.9493,142.7224,142.7224,11608.0
2024-03-26 12:40:00,144.68,144.73,144.66,144.71,18598.0,142.7421,142.7915,142.7224,142.7717,18598.0
2024-03-26 12:50:00,144.72,144.74,144.68,144.72,8974.0,142.7816,142.8013,142.7421,142.7816,8974.0
2024-03-26 13:00:00,144.74,144.87,144.74,144.75,11354.0,142.8013,142.9296,142.8013,142.8112,11354.0
2024-03-26 13:10:00,144.73,144.83,144.72,144.77,8490.0,142.7915,142.8901,142.7816,142.8309,8490.0
2024-03-26 13:20:00,144.75,144.8,144.75,144.78,6478.0,142.8112,142.8605,142.8112,142.8408,6478.0
2024-03-26 13:30:00,144.78,144.8,144.57,144.59,11445.0,142.8408,142.8605,142.6336,142.6533,11445.0
2024-03-26 13:40:00,144.62,144.71,144.59,144.67,22505.0,142.6829,142.7717,142.6533,142.7323,22505.0
2024-03-26 13:50:00,144.65,144.67,144.57,144.65,9489.0,142.7125,142.7323,142.6336,142.7125,9489.0
2024-03-26 14:00:00,144.67,144.69,144.61,144.62,11004.0,142.7323,142.752,142.6731,142.6829,11004.0
2024-03-26 14:10:00,144.61,144.61,144.54,144.58,11477.0,142.6731,142.6731,142.604,142.6435,11477.0
2024-03-26 14:20:00,144.58,144.59,144.46,144.5,10852.0,142.6435,142.6533,142.5251,142.5645,10852.0
2024-03-26 14:30:00,144.49,144.52,144.34,144.35,10307.0,142.5547,142.5843,142.4067,142.4165,10307.0
2024-03-26 14:40:00,144.34,144.54,144.3,144.44,22324.0,142.4067,142.604,142.3672,142.5053,22324.0
2024-03-26 14:50:00,144.43,144.53,144.42,144.44,11127.0,142.4955,142.5941,142.4856,142.5053,11127.0
2024-03-26 15:00:00,144.43,144.56,144.42,144.56,10294.0,142.4955,142.6237,142.4856,142.6237,10294.0
2024-03-26 15:10:00,144.53,144.56,144.44,144.47,16842.0,142.5941,142.6237,142.5053,142.5349,16842.0
2024-03-26 15:20:00,144.47,144.49,144.34,144.38,18739.0,142.5349,142.5547,142.4067,142.4461,18739.0
2024-03-26 15:30:00,144.37,144.45,144.33,144.43,27763.0,142.4363,142.5152,142.3968,142.4955,27763.0
2024-03-26 15:40:00,144.41,144.5,144.34,144.39,29693.0,142.4757,142.5645,142.4067,142.456,29693.0
2024-03-26 15:50:00,144.39,144.72,144.37,144.57,235400.0,142.456,142.7816,142.4363,142.6336,235400.0
2024-03-27 09:30:00,145.8,146.88,145.22,146.8,76256.0,143.8471,144.9127,143.2749,144.8337,76256.0
2024-03-27 09:40:00,146.74,146.93,146.56,146.62,20021.0,144.7745,144.962,144.5969,144.6561,20021.0
2024-03-27 09:50:00,146.61,146.61,146.3,146.51,30721.0,144.6463,144.6463,144.3404,144.5476,30721.0
2024-03-27 10:00:00,146.57,146.57,146.2,146.23,19935.0,144.6068,144.6068,144.2418,144.2714,19935.0
2024-03-27 10:10:00,146.21,146.27,146.06,146.27,21836.0,144.2516,144.3108,144.1036,144.3108,21836.0
2024-03-27 10:20:00,146.31,146.42,146.2,146.2,19555.0,144.3503,144.4588,144.2418,144.2418,19555.0
2024-03-27 10:30:00,146.15,146.33,146.0,146.18,21659.0,144.1924,144.37,144.0444,144.222,21659.0
2024-03-27 10:40:00,146.2,146.27,145.94,146.13,14960.0,144.2418,144.3108,143.9852,144.1727,14960.0
2024-03-27 10:50:00,146.08,146.2,145.98,146.12,15774.0,144.1234,144.2418,144.0247,144.1628,15774.0
2024-03-27 11:00:00,146.13,146.44,146.13,146.43,9545.0,144.1727,144.4785,144.1727,144.4687,9545.0
2024-03-27 11:10:00,146.44,146.6,146.35,146.58,15033.0,144.4785,144.6364,144.3898,144.6167,15033.0
2024-03-27 11:20:00,146.56,146.62,146.37,146.37,24034.0,144.5969,144.6561,144.4095,144.4095,24034.0
2024-03-27 11:30:00,146.37,146.57,146.32,146.43,12279.0,144.4095,144.6068,144.3602,144.4687,12279.0
2024-03-27 11:40:00,146.45,146.54,146.36,146.38,10053.0,144.4884,144.5772,144.3996,144.4193,10053.0
2024-03-27 11:50:00,146.38,146.46,146.34,146.37,10580.0,144.4193,144.4983,144.3799,144.4095,10580.0
2024-03-27 12:00:00,146.38,146.38,146.14,146.16,9709.0,144.4193,144.4193,144.1826,144.2023,9709.0
2024-03-27 12:10:00,146.16,146.33,146.12,146.28,13269.0,144.2023,144.37,144.1628,144.3207,13269.0
2024-03-27 12:20:00,146.28,146.39,146.28,146.32,9606.0,144.3207,144.4292,144.3207,144.3602,9606.0
2024-03-27 12:30:00,146.26,146.4,146.26,146.3,12227.0,144.301,144.4391,144.301,144.3404,12227.0
2024-03-27 12:40:00,146.27,146.32,146.21,146.25,11703.0,144.3108,144.3602,144.2516,144.2911,11703.0
2024-03-27 12:50:00,146.22,146.27,146.2,146.2,9094.0,144.2615,144.3108,144.2418,144.2418,9094.0
2024-03-27 13:00:00,146.22,146.42,146.17,146.42,11995.0,144.2615,144.4588,144.2122,144.4588,11995.0
2024-03-27 13:10:00,146.42,146.42,146.18,146.39,14247.0,144.4588,144.4588,144.222,144.4292,14247.0
2024-03-27 13:20:00,146.41,146.61,146.4,146.6,11221.0,144.4489,144.6463,144.4391,144.6364,11221.0
2024-03-27 13:30:00,146.62,146.62,146.47,146.49,12893.0,144.6561,144.6561,144.5081,144.5279,12893.0
2024-03-27 13:40:00,146.49,146.52,146.34,146.42,12929.0,144.5279,144.5575,144.3799,144.4588,12929.0
2024-03-27 13:50:00,146.42,146.65,146.37,146.55,9922.0,144.4588,144.6857,144.4095,144.5871,9922.0
2024-03-27 14:00:00,146.54,146.59,146.53,146.53,13233.0,144.5772,144.6265,144.5673,144.5673,13233.0
2024-03-27 14:10:00,146.54,146.59,146.46,146.53,11534.0,144.5772,144.6265,144.4983,144.5673,11534.0
2024-03-27 14:20:00,146.52,146.59,146.5,146.51,12470.0,144.5575,144.6265,144.5377,144.5476,12470.0
2024-03-27 14:30:00,146.52,146.55,146.35,146.36,15241.0,144.5575,144.5871,144.3898,144.3996,15241.0
2024-03-27 14:40:00,146.35,146.44,146.35,146.38,12444.0,144.3898,144.4785,144.3898,144.4193,12444.0
2024-03-27 14:50:00,146.4,146.53,146.4,146.49,9116.0,144.4391,144.5673,144.4391,144.5279,9116.0
2024-03-27 15:00:00,146.51,146.58,146.41,146.42,20524.0,144.5476,144.6167,144.4489,144.4588,20524.0
2024-03-27 15:10:00,146.39,146.44,146.29,146.33,44028.0,144.4292,144.4785,144.3306,144.37,44028.0
2024-03-27 15:20:00,146.31,146.44,146.3,146.41,41971.0,144.3503,144.4785,144.3404,144.4489,41971.0
2024-03-27 15:30:00,146.4,146.66,146.37,146.66,79493.0,144.4391,144.6956,144.4095,144.6956,79493.0
2024-03-27 15:40:00,146.66,146.83,146.55,146.72,90002.0,144.6956,144.8633,144.5871,144.7548,90002.0
2024-03-27 15:50:00,146.72,147.23,146.59,147.18,252604.0,144.7548,145.258,144.6265,145.2086,252604.0
2024-03-28 09:30:00,147.64,148.1,147.26,148.02,26265.0,145.6625,146.1163,145.2876,146.0374,26265.0
2024-03-28 09:40:00,148.08,148.08,147.72,147.77,6535.0,146.0966,146.0966,145.7414,145.7907,6535.0
2024-03-28 09:50:00,147.73,148.09,147.73,147.88,20524.0,145.7513,146.1064,145.7513,145.8993,20524.0
2024-03-28 10:00:00,147.89,148.08,147.81,147.89,48358.0,145.9091,146.0966,145.8302,145.9091,48358.0
2024-03-28 10:10:00,147.89,148.04,147.77,147.81,17036.0,145.9091,146.0571,145.7907,145.8302,17036.0
2024-03-28 10:20:00,147.8,147.84,147.46,147.48,11781.0,145.8203,145.8598,145.4849,145.5046,11781.0
2024-03-28 10:30:00,147.45,147.56,147.36,147.55,16461.0,145.475,145.5835,145.3862,145.5737,16461.0
2024-03-28 10:40:00,147.55,147.69,147.55,147.67,23650.0,145.5737,145.7118,145.5737,145.6921,23650.0
2024-03-28 10:50:00,147.65,147.68,147.59,147.65,22183.0,145.6723,145.7019,145.6131,145.6723,22183.0
2024-03-28 11:00:00,147.66,147.84,147.65,147.79,11281.0,145.6822,145.8598,145.6723,145.8105,11281.0
2024-03-28 11:10:00,147.8,148.04,147.8,147.99,24003.0,145.8203,146.0571,145.8203,146.0078,24003.0
2024-03-28 11:20:00,147.97,148.02,147.93,147.94,9860.0,145.9881,146.0374,145.9486,145.9585,9860.0
2024-03-28 11:30:00,147.94,147.94,147.81,147.81,13173.0,145.9585,145.9585,145.8302,145.8302,13173.0
2024-03-28 11:40:00,147.81,147.84,147.57,147.64,17628.0,145.8302,145.8598,145.5934,145.6625,17628.0
2024-03-28 11:50:00,147.64,147.7,147.48,147.5,8772.0,145.6625,145.7217,145.5046,145.5243,8772.0
2024-03-28 12:00:00,147.5,147.54,147.47,147.52,6085.0,145.5243,145.5638,145.4948,145.5441,6085.0
2024-03-28 12:10:00,147.52,147.63,147.42,147.42,9654.0,145.5441,145.6526,145.4454,145.4454,9654.0
2024-03-28 12:20:00,147.43,147.57,147.43,147.47,19124.0,145.4553,145.5934,145.4553,145.4948,19124.0
2024-03-28 12:30:00,147.47,147.47,147.2,147.22,5256.0,145.4948,145.4948,145.2284,145.2481,5256.0
2024-03-28 12:40:00,147.2,147.21,147.15,147.18,8279.0,145.2284,145.2382,145.179,145.2086,8279.0
2024-03-28 12:50:00,147.19,147.29,147.18,147.24,9530.0,145.2185,145.3172,145.2086,145.2678,9530.0
2024-03-28 13:00:00,147.22,147.24,147.09,147.09,9788.0,145.2481,145.2678,145.1198,145.1198,9788.0
2024-03-28 13:10:00,147.06,147.06,146.94,147.05,6349.0,145.0902,145.0902,144.9718,145.0804,6349.0
2024-03-28 13:20:00,147.07,147.07,146.84,146.88,6419.0,145.1001,145.1001,144.8732,144.9127,6419.0
2024-03-28 13:30:00,146.88,147.01,146.86,146.99,15068.0,144.9127,145.0409,144.8929,145.0212,15068.0
2024-03-28 13:40:00,146.98,146.98,146.84,146.93,9967.0,145.0113,145.0113,144.8732,144.962,9967.0
2024-03-28 13:50:00,146.93,146.93,146.81,146.86,12137.0,144.962,144.962,144.8436,144.8929,12137.0
2024-03-28 14:00:00,146.87,146.87,146.76,146.8,13525.0,144.9028,144.9028,144.7943,144.8337,13525.0
2024-03-28 14:10:00,146.79,146.83,146.74,146.75,10264.0,144.8239,144.8633,144.7745,144.7844,10264.0
2024-03-28 14:20:00,146.78,146.94,146.77,146.93,9360.0,144.814,144.9718,144.8041,144.962,9360.0
2024-03-28 14:30:00,146.9,146.91,146.63,146.65,10754.0,144.9324,144.9423,144.666,144.6857,10754.0
2024-03-28 14:40:00,146.64,146.65,146.53,146.63,9029.0,144.6759,144.6857,144.5673,144.666,9029.0
2024-03-28 14:50:00,146.64,147.0,146.62,146.95,15238.0,144.6759,145.031,144.6561,144.9817,15238.0
2024-03-28 15:00:00,146.94,146.96,146.73,146.83,13535.0,144.9718,144.9916,144.7647,144.8633,13535.0
2024-03-28 15:10:00,146.84,146.87,146.8,146.8,14848.0,144.8732,144.9028,144.8337,144.8337,14848.0
2024-03-28 15:20:00,146.81,146.96,146.81,146.95,28568.0,144.8436,144.9916,144.8436,144.9817,28568.0
2024-03-28 15:30:00,146.96,147.1,146.91,147.03,18462.0,144.9916,145.1297,144.9423,145.0606,18462.0
2024-03-28 15:40:00,147.02,147.02,146.74,146.81,30102.0,145.0508,145.0508,144.7745,144.8436,30102.0
2024-03-28 15:50:00,146.79,146.9,146.45,146.73,221609.0,144.8239,144.9324,144.4884,144.7647,221609.0
2024-04-01 09:30:00,146.43,146.78,146.22,146.77,52323.0,144.4687,144.814,144.2615,144.8041,52323.0
2024-04-01 09:40:00,146.74,146.76,146.17,146.26,8457.0,144.7745,144.7943,144.2122,144.301,8457.0
2024-04-01 09:50:00,146.28,146.61,146.28,146.38,7972.0,144.3207,144.6463,144.3207,144.4193,7972.0
2024-04-01 10:00:00,146.33,146.56,146.18,146.36,25949.0,144.37,144.5969,144.222,144.3996,25949.0
2024-04-01 10:10:00,146.44,146.58,146.3,146.3,13004.0,144.4785,144.6167,144.3404,144.3404,13004.0
2024-04-01 10:20:00,146.28,146.28,146.03,146.04,7374.0,144.3207,144.3207,144.074,144.0839,7374.0
2024-04-01 10:30:00,146.03,146.06,145.81,145.91,15034.0,144.074,144.1036,143.857,143.9556,15034.0
2024-04-01 10:40:00,145.89,146.06,145.89,146.05,7346.0,143.9359,144.1036,143.9359,144.0938,7346.0
2024-04-01 10:50:00,146.01,146.05,145.91,145.95,9384.0,144.0543,144.0938,143.9556,143.9951,9384.0
2024-04-01 11:00:00,145.96,146.01,145.83,145.99,12775.0,144.005,144.0543,143.8767,144.0346,12775.0
2024-04-01 11:10:00,145.95,145.95,145.68,145.78,14326.0,143.9951,143.9951,143.7287,143.8274,14326.0
2024-04-01 11:20:00,145.78,145.85,145.71,145.76,15361.0,143.8274,143.8964,143.7583,143.8077,15361.0
2024-04-01 11:30:00,145.74,145.79,145.67,145.67,15915.0,143.7879,143.8373,143.7189,143.7189,15915.0
2024-04-01 11:40:00,145.72,145.78,145.65,145.77,8893.0,143.7682,143.8274,143.6991,143.8175,8893.0
2024-04-01 11:50:00,145.72,145.72,145.44,145.5,12947.0,143.7682,143.7682,143.4919,143.5511,12947.0
2024-04-01 12:00:00,145.48,145.61,145.47,145.59,6370.0,143.5314,143.6597,143.5215,143.6399,6370.0
2024-04-01 12:10:00,145.59,145.6,145.48,145.57,13037.0,143.6399,143.6498,143.5314,143.6202,13037.0
2024-04-01 12:20:00,145.56,145.56,145.24,145.44,19107.0,143.6103,143.6103,143.2946,143.4919,19107.0
2024-04-01 12:30:00,145.44,145.44,145.36,145.36,7179.0,143.4919,143.4919,143.413,143.413,7179.0
2024-04-01 12:40:00,145.36,145.45,145.29,145.45,15827.0,143.413,143.5018,143.3439,143.5018,15827.0
2024-04-01 12:50:00,145.48,145.52,145.42,145.42,7928.0,143.5314,143.5709,143.4722,143.4722,7928.0
2024-04-01 13:00:00,145.44,145.46,145.34,145.42,8048.0,143.4919,143.5117,143.3933,143.4722,8048.0
2024-04-01 13:10:00,145.43,145.46,145.33,145.33,9657.0,143.4821,143.5117,143.3834,143.3834,9657.0
2024-04-01 13:20:00,145.35,145.35,145.1,145.2,15860.0,143.4031,143.4031,143.1565,143.2552,15860.0
2024-04-01 13:30:00,145.26,145.29,145.21,145.24,7218.0,143.3144,143.3439,143.265,143.2946,7218.0
2024-04-01 13:40:00,145.22,145.26,145.15,145.16,5636.0,143.2749,143.3144,143.2058,143.2157,5636.0
2024-04-01 13:50:00,145.14,145.23,145.07,145.21,9386.0,143.196,143.2848,143.1269,143.265,9386.0
2024-04-01 14:00:00,145.19,145.19,145.05,145.1,7916.0,143.2453,143.2453,143.1072,143.1565,7916.0
2024-04-01 14:10:00,145.12,145.13,144.93,144.94,13768.0,143.1762,143.1861,142.9888,142.9986,13768.0
2024-04-01 14:20:00,144.94,144.96,144.86,144.89,10259.0,142.9986,143.0184,142.9197,142.9493,10259.0
2024-04-01 14:30:00,144.9,145.07,144.89,145.0,10096.0,142.9592,143.1269,142.9493,143.0578,10096.0
2024-04-01 14:40:00,145.0,145.01,144.84,144.86,13699.0,143.0578,143.0677,142.9,142.9197,13699.0
2024-04-01 14:50:00,144.86,144.9,144.77,144.77,20665.0,142.9197,142.9592,142.8309,142.8309,20665.0
2024-04-01 15:00:00,144.78,144.8,144.67,144.68,14750.0,142.8408,142.8605,142.7323,142.7421,14750.0
2024-04-01 15:10:00,144.67,144.91,144.63,144.88,18378.0,142.7323,142.969,142.6928,142.9394,18378.0
2024-04-01 15:20:00,144.85,144.93,144.78,144.78,15686.0,142.9098,142.9888,142.8408,142.8408,15686.0
2024-04-01 15:30:00,144.78,145.02,144.67,144.86,29693.0,142.8408,143.0776,142.7323,142.9197,29693.0
2024-04-01 15:40:00,144.86,145.01,144.86,145.0,22662.0,142.9197,143.0677,142.9197,143.0578,22662.0
2024-04-01 15:50:00,145.01,145.3,144.92,145.04,150113.0,143.0677,143.3538,142.9789,143.0973,150113.0
2024-04-02 09:30:00,144.39,144.39,143.58,143.72,34354.0,142.456,142.456,141.6569,141.795,34354.0
2024-04-02 09:40:00,143.75,143.77,143.02,143.32,13750.0,141.8246,141.8443,141.1044,141.4003,13750.0
2024-04-02 09:50:00,143.4,143.46,142.68,142.77,27213.0,141.4793,141.5385,140.7689,140.8577,27213.0
2024-04-02 10:00:00,142.72,143.27,142.49,143.04,17628.0,140.8084,141.351,140.5815,141.1241,17628.0
2024-04-02 10:10:00,143.09,143.25,142.6,142.81,15649.0,141.1734,141.3313,140.69,140.8972,15649.0
2024-04-02 10:20:00,142.8,142.8,142.5,142.56,31680.0,140.8873,140.8873,140.5913,140.6505,31680.0
2024-04-02 10:30:00,142.59,143.17,142.58,143.15,14479.0,140.6801,141.2523,140.6702,141.2326,14479.0
2024-04-02 10:40:00,143.15,143.18,142.98,143.04,16593.0,141.2326,141.2622,141.0649,141.1241,16593.0
2024-04-02 10:50:00,143.03,143.17,142.8,142.8,21929.0,141.1142,141.2523,140.8873,140.8873,21929.0
2024-04-02 11:00:00,142.8,142.93,142.67,142.79,17008.0,140.8873,141.0156,140.759,140.8774,17008.0
2024-04-02 11:10:00,142.79,143.03,142.79,142.88,13382.0,140.8774,141.1142,140.8774,140.9662,13382.0
2024-04-02 11:20:00,142.87,142.88,142.54,142.67,10443.0,140.9564,140.9662,140.6308,140.759,10443.0
2024-04-02 11:30:00,142.64,143.04,142.64,143.03,24076.0,140.7294,141.1241,140.7294,141.1142,24076.0
2024-04-02 11:40:00,143.03,143.18,142.99,143.04,8589.0,141.1142,141.2622,141.0748,141.1241,8589.0
2024-04-02 11:50:00,143.05,143.22,142.98,142.99,11309.0,141.134,141.3017,141.0649,141.0748,11309.0
2024-04-02 12:00:00,142.95,143.15,142.93,142.94,7821.0,141.0353,141.2326,141.0156,141.0254,7821.0
2024-04-02 12:10:00,142.96,143.14,142.93,143.09,13868.0,141.0452,141.2227,141.0156,141.1734,13868.0
2024-04-02 12:20:00,143.08,143.25,143.04,143.11,10185.0,141.1636,141.3313,141.1241,141.1931,10185.0
2024-04-02 12:30:00,143.11,143.11,143.01,143.05,7950.0,141.1931,141.1931,141.0945,141.134,7950.0
2024-04-02 12:40:00,143.09,143.22,143.06,143.2,9945.0,141.1734,141.3017,141.1438,141.2819,9945.0
2024-04-02 12:50:00,143.18,143.2,143.08,143.17,8693.0,141.2622,141.2819,141.1636,141.2523,8693.0
2024-04-02 13:00:00,143.24,143.27,143.14,143.14,9238.0,141.3214,141.351,141.2227,141.2227,9238.0
2024-04-02 13:10:00,143.14,143.24,143.12,143.12,9578.0,141.2227,141.3214,141.203,141.203,9578.0
2024-04-02 13:20:00,143.13,143.37,143.13,143.37,6096.0,141.2129,141.4497,141.2129,141.4497,6096.0
2024-04-02 13:30:00,143.35,143.38,143.23,143.28,8836.0,141.4299,141.4595,141.3115,141.3609,8836.0
2024-04-02 13:40:00,143.28,143.32,143.2,143.23,28664.0,141.3609,141.4003,141.2819,141.3115,28664.0
2024-04-02 13:50:00,143.25,143.33,143.23,143.24,14410.0,141.3313,141.4102,141.3115,141.3214,14410.0
2024-04-02 14:00:00,143.21,143.22,143.09,143.21,9855.0,141.2918,141.3017,141.1734,141.2918,9855.0
2024-04-02 14:10:00,143.22,143.39,143.22,143.39,8973.0,141.3017,141.4694,141.3017,141.4694,8973.0
2024-04-02 14:20:00,143.37,143.51,143.36,143.39,18252.0,141.4497,141.5878,141.4398,141.4694,18252.0
2024-04-02 14:30:00,143.36,143.47,143.33,143.34,7224.0,141.4398,141.5483,141.4102,141.4201,7224.0
2024-04-02 14:40:00,143.33,143.58,143.32,143.58,12953.0,141.4102,141.6569,141.4003,141.6569,12953.0
2024-04-02 14:50:00,143.56,143.63,143.44,143.48,16144.0,141.6371,141.7062,141.5187,141.5582,16144.0
2024-04-02 15:00:00,143.48,143.83,143.48,143.74,21680.0,141.5582,141.9035,141.5582,141.8147,21680.0
2024-04-02 15:10:00,143.75,143.79,143.57,143.58,31277.0,141.8246,141.864,141.647,141.6569,31277.0
2024-04-02 15:20:00,143.59,143.71,143.54,143.63,15599.0,141.6667,141.7851,141.6174,141.7062,15599.0
2024-04-02 15:30:00,143.62,143.71,143.51,143.61,25553.0,141.6963,141.7851,141.5878,141.6865,25553.0
2024-04-02 15:40:00,143.59,143.74,143.53,143.74,25427.0,141.6667,141.8147,141.6075,141.8147,25427.0
2024-04-02 15:50:00,143.72,143.74,143.49,143.71,120499.0,141.795,141.8147,141.5681,141.7851,120499.0
2024-04-03 09:30:00,143.68,143.89,143.35,143.36,19932.0,141.7555,141.9627,141.4299,141.4398,19932.0
2024-04-03 09:40:00,143.49,143.89,143.39,143.89,7314.0,141.5681,141.9627,141.4694,141.9627,7314.0
2024-04-03 09:50:00,143.83,143.93,143.61,143.85,8345.0,141.9035,142.0022,141.6865,141.9232,8345.0
2024-04-03 10:00:00,143.86,144.02,143.26,143.31,18825.0,141.9331,142.091,141.3411,141.3905,18825.0
2024-04-03 10:10:00,143.25,143.25,142.84,143.03,15583.0,141.3313,141.3313,140.9268,141.1142,15583.0
2024-04-03 10:20:00,143.0,143.05,142.81,142.92,6292.0,141.0846,141.134,140.8972,141.0057,6292.0
2024-04-03 10:30:00,142.94,143.11,142.91,142.98,8109.0,141.0254,141.1931,140.9958,141.0649,8109.0
2024-04-03 10:40:00,142.94,143.18,142.9,143.17,13186.0,141.0254,141.2622,140.986,141.2523,13186.0
2024-04-03 10:50:00,143.2,143.22,142.95,142.97,13467.0,141.2819,141.3017,141.0353,141.055,13467.0
2024-04-03 11:00:00,142.99,143.14,142.96,143.06,18795.0,141.0748,141.2227,141.0452,141.1438,18795.0
2024-04-03 11:10:00,143.08,143.21,142.92,142.92,15664.0,141.1636,141.2918,141.0057,141.0057,15664.0
2024-04-03 11:20:00,142.92,143.1,142.89,143.05,16548.0,141.0057,141.1833,140.9761,141.134,16548.0
2024-04-03 11:30:00,143.09,143.11,142.88,142.89,12252.0,141.1734,141.1931,140.9662,140.9761,12252.0
2024-04-03 11:40:00,142.87,142.92,142.72,142.83,11073.0,140.9564,141.0057,140.8084,140.9169,11073.0
2024-04-03 11:50:00,142.84,142.84,142.31,142.33,27231.0,140.9268,140.9268,140.4039,140.4236,27231.0
2024-04-03 12:00:00,142.31,142.32,142.02,142.07,43164.0,140.4039,140.4137,140.1177,140.1671,43164.0
2024-04-03 12:10:00,142.04,142.08,141.78,141.95,26605.0,140.1375,140.1769,139.881,140.0487,26605.0
2024-04-03 12:20:00,141.98,142.02,141.8,141.87,13578.0,140.0783,140.1177,139.9007,139.9698,13578.0
2024-04-03 12:30:00,141.88,141.92,141.45,141.55,17614.0,139.9796,140.0191,139.5554,139.654,17614.0
2024-04-03 12:40:00,141.61,141.84,141.61,141.69,12859.0,139.7132,139.9402,139.7132,139.7922,12859.0
2024-04-03 12:50:00,141.67,141.8,141.63,141.63,14767.0,139.7724,139.9007,139.733,139.733,14767.0
2024-04-03 13:00:00,141.63,141.75,141.56,141.75,15425.0,139.733,139.8514,139.6639,139.8514,15425.0
2024-04-03 13:10:00,141.77,141.78,141.63,141.69,20369.0,139.8711,139.881,139.733,139.7922,20369.0
2024-04-03 13:20:00,141.66,141.66,141.52,141.62,11971.0,139.7626,139.7626,139.6244,139.7231,11971.0
2024-04-03 13:30:00,141.64,141.66,141.47,141.57,16620.0,139.7428,139.7626,139.5751,139.6738,16620.0
2024-04-03 13:40:00,141.56,141.68,141.53,141.61,11660.0,139.6639,139.7823,139.6343,139.7132,11660.0
2024-04-03 13:50:00,141.6,141.63,141.53,141.56,13151.0,139.7034,139.733,139.6343,139.6639,13151.0
2024-04-03 14:00:00,141.54,141.9,141.51,141.85,13303.0,139.6442,139.9994,139.6146,139.95,13303.0
2024-04-03 14:10:00,141.84,141.96,141.81,141.96,12898.0,139.9402,140.0586,139.9106,140.0586,12898.0
2024-04-03 14:20:00,141.99,142.09,141.85,141.9,11091.0,140.0882,140.1868,139.95,139.9994,11091.0
2024-04-03 14:30:00,141.9,141.91,141.79,141.91,9996.0,139.9994,140.0092,139.8908,140.0092,9996.0
2024-04-03 14:40:00,141.92,141.92,141.71,141.71,10858.0,140.0191,140.0191,139.8119,139.8119,10858.0
2024-04-03 14:50:00,141.72,141.82,141.68,141.73,14705.0,139.8218,139.9204,139.7823,139.8316,14705.0
2024-04-03 15:00:00,141.71,141.71,141.46,141.47,22171.0,139.8119,139.8119,139.5652,139.5751,22171.0
2024-04-03 15:10:00,141.45,141.47,140.99,141.2,39063.0,139.5554,139.5751,139.1015,139.3087,39063.0
2024-04-03 15:20:00,141.22,141.25,141.0,141.2,17638.0,139.3285,139.3581,139.1114,139.3087,17638.0
2024-04-03 15:30:00,141.19,141.53,141.03,141.47,22812.0,139.2989,139.6343,139.141,139.5751,22812.0
2024-04-03 15:40:00,141.47,141.48,141.31,141.36,26039.0,139.5751,139.585,139.4173,139.4666,26039.0
2024-04-03 15:50:00,141.37,141.59,141.15,141.45,136936.0,139.4765,139.6935,139.2594,139.5554,136936.0
2024-04-04 09:30:00,142.79,143.27,142.27,142.27,42413.0,140.8774,141.351,140.3644,140.3644,42413.0
2024-04-04 09:40:00,142.16,142.26,141.97,142.11,22956.0,140.2559,140.3545,140.0684,140.2065,22956.0
2024-04-04 09:50:00,142.03,142.15,141.89,142.08,11110.0,140.1276,140.246,139.9895,140.1769,11110.0
2024-04-04 10:00:00,142.1,142.12,141.81,141.83,16638.0,140.1967,140.2164,139.9106,139.9303,16638.0
2024-04-04 10:10:00,141.82,141.84,141.41,141.41,13360.0,139.9204,139.9402,139.5159,139.5159,13360.0
2024-04-04 10:20:00,141.39,141.55,141.3,141.53,11980.0,139.4962,139.654,139.4074,139.6343,11980.0
2024-04-04 10:30:00,141.51,141.55,141.35,141.38,12221.0,139.6146,139.654,139.4567,139.4863,12221.0
2024-04-04 10:40:00,141.41,141.64,141.41,141.57,22984.0,139.5159,139.7428,139.5159,139.6738,22984.0
2024-04-04 10:50:00,141.56,141.57,141.43,141.45,11644.0,139.6639,139.6738,139.5357,139.5554,11644.0
2024-04-04 11:00:00,141.5,141.53,141.39,141.47,9578.0,139.6047,139.6343,139.4962,139.5751,9578.0
2024-04-04 11:10:00,141.47,141.51,141.34,141.38,8829.0,139.5751,139.6146,139.4469,139.4863,8829.0
2024-04-04 11:20:00,141.38,141.39,141.17,141.28,22399.0,139.4863,139.4962,139.2791,139.3877,22399.0
2024-04-04 11:30:00,141.28,141.32,141.26,141.26,11246.0,139.3877,139.4271,139.3679,139.3679,11246.0
2024-04-04 11:40:00,141.25,141.3,141.04,141.14,22332.0,139.3581,139.4074,139.1509,139.2495,22332.0
2024-04-04 11:50:00,141.13,141.25,141.06,141.25,12063.0,139.2397,139.3581,139.1706,139.3581,12063.0
2024-04-04 12:00:00,141.27,141.64,141.27,141.62,9259.0,139.3778,139.7428,139.3778,139.7231,9259.0
2024-04-04 12:10:00,141.62,141.62,141.52,141.55,8455.0,139.7231,139.7231,139.6244,139.654,8455.0
2024-04-04 12:20:00,141.53,141.54,141.41,141.41,7518.0,139.6343,139.6442,139.5159,139.5159,7518.0
2024-04-04 12:30:00,141.4,141.41,141.13,141.15,15122.0,139.5061,139.5159,139.2397,139.2594,15122.0
2024-04-04 12:40:00,141.18,141.32,141.18,141.31,9366.0,139.289,139.4271,139.289,139.4173,9366.0
2024-04-04 12:50:00,141.31,141.48,141.3,141.48,8431.0,139.4173,139.585,139.4074,139.585,8431.0
2024-04-04 13:00:00,141.5,141.72,141.5,141.71,8476.0,139.6047,139.8218,139.6047,139.8119,8476.0
2024-04-04 13:10:00,141.72,141.72,141.44,141.45,8927.0,139.8218,139.8218,139.5455,139.5554,8927.0
2024-04-04 13:20:00,141.47,141.47,141.4,141.47,6078.0,139.5751,139.5751,139.5061,139.5751,6078.0
2024-04-04 13:30:00,141.47,141.52,141.43,141.47,8410.0,139.5751,139.6244,139.5357,139.5751,8410.0
2024-04-04 13:40:00,141.46,141.54,141.44,141.5,8930.0,139.5652,139.6442,139.5455,139.6047,8930.0
2024-04-04 13:50:00,141.5,141.5,141.37,141.5,9779.0,139.6047,139.6047,139.4765,139.6047,9779.0
2024-04-04 14:00:00,141.48,141.5,141.32,141.32,15614.0,139.585,139.6047,139.4271,139.4271,15614.0
2024-04-04 14:10:00,141.28,141.29,140.76,140.88,21237.0,139.3877,139.3975,138.8746,138.993,21237.0
2024-04-04 14:20:00,140.87,140.94,140.52,140.54,23008.0,138.9832,139.0522,138.6378,138.6576,23008.0
2024-04-04 14:30:00,140.45,140.45,139.88,140.33,21924.0,138.5688,138.5688,138.0064,138.4504,21924.0
2024-04-04 14:40:00,140.3,140.3,140.01,140.15,12370.0,138.4208,138.4208,138.1347,138.2728,12370.0
2024-04-04 14:50:00,140.13,140.17,139.79,139.93,21197.0,138.2531,138.2925,137.9176,138.0557,21197.0
2024-04-04 15:00:00,139.91,139.96,139.73,139.91,20554.0,138.036,138.0853,137.8584,138.036,20554.0
2024-04-04 15:10:00,139.85,139.85,139.6,139.76,22316.0,137.9768,137.9768,137.7302,137.888,22316.0
2024-04-04 15:20:00,139.78,139.9,139.45,139.52,28776.0,137.9078,138.0261,137.5822,137.6512,28776.0
2024-04-04 15:30:00,139.55,139.68,139.5,139.62,34607.0,137.6808,137.8091,137.6315,137.7499,34607.0
2024-04-04 15:40:00,139.66,139.68,139.47,139.65,52755.0,137.7894,137.8091,137.6019,137.7795,52755.0
2024-04-04 15:50:00,139.66,139.89,139.52,139.69,190080.0,137.7894,138.0163,137.6512,137.819,190080.0
2024-04-05 09:30:00,140.14,140.23,139.36,140.07,29349.0,138.2629,138.3517,137.4934,138.1939,29349.0
2024-04-05 09:40:00,140.03,140.43,140.02,140.15,10383.0,138.1544,138.549,138.1445,138.2728,10383.0
2024-04-05 09:50:00,140.04,140.04,139.77,140.0,13682.0,138.1643,138.1643,137.8979,138.1248,13682.0
2024-04-05 10:00:00,140.04,140.06,139.76,139.87,11543.0,138.1643,138.184,137.888,137.9965,11543.0
2024-04-05 10:10:00,139.88,140.0,139.75,139.91,8483.0,138.0064,138.1248,137.8782,138.036,8483.0
2024-04-05 10:20:00,139.93,139.95,139.67,139.84,15598.0,138.0557,138.0755,137.7992,137.9669,15598.0
2024-04-05 10:30:00,139.83,139.97,139.83,139.9,8731.0,137.9571,138.0952,137.9571,138.0261,8731.0
2024-04-05 10:40:00,139.86,140.12,139.85,140.06,18469.0,137.9867,138.2432,137.9768,138.184,18469.0
2024-04-05 10:50:00,140.07,140.24,139.95,140.14,11727.0,138.1939,138.3616,138.0755,138.2629,11727.0
2024-04-05 11:00:00,140.11,140.39,140.05,140.32,22872.0,138.2333,138.5096,138.1741,138.4405,22872.0
2024-04-05 11:10:00,140.31,140.4,140.15,140.21,9642.0,138.4307,138.5194,138.2728,138.332,9642.0
2024-04-05 11:20:00,140.22,140.38,140.14,140.38,10760.0,138.3419,138.4997,138.2629,138.4997,10760.0
2024-04-05 11:30:00,140.36,140.36,140.17,140.21,6839.0,138.48,138.48,138.2925,138.332,6839.0
2024-04-05 11:40:00,140.19,140.53,140.19,140.35,7688.0,138.3123,138.6477,138.3123,138.4701,7688.0
2024-04-05 11:50:00,140.32,140.57,140.32,140.39,6003.0,138.4405,138.6872,138.4405,138.5096,6003.0
2024-04-05 12:00:00,140.44,140.47,140.26,140.29,10179.0,138.5589,138.5885,138.3813,138.4109,10179.0
2024-04-05 12:10:00,140.29,140.44,140.25,140.41,8729.0,138.4109,138.5589,138.3715,138.5293,8729.0
2024-04-05 12:20:00,140.41,140.45,140.25,140.25,12412.0,138.5293,138.5688,138.3715,138.3715,12412.0
2024-04-05 12:30:00,140.25,140.34,140.2,140.29,10948.0,138.3715,138.4603,138.3221,138.4109,10948.0
2024-04-05 12:40:00,140.3,140.45,140.25,140.27,16197.0,138.4208,138.5688,138.3715,138.3912,16197.0
2024-04-05 12:50:00,140.29,140.32,140.19,140.29,9097.0,138.4109,138.4405,138.3123,138.4109,9097.0
2024-04-05 13:00:00,140.28,140.31,139.96,139.96,7234.0,138.4011,138.4307,138.0853,138.0853,7234.0
2024-04-05 13:10:00,139.99,140.04,139.84,139.91,11378.0,138.1149,138.1643,137.9669,138.036,11378.0
2024-04-05 13:20:00,139.9,139.99,139.84,139.86,10576.0,138.0261,138.1149,137.9669,137.9867,10576.0
2024-04-05 13:30:00,139.87,139.88,139.64,139.64,12930.0,137.9965,138.0064,137.7696,137.7696,12930.0
2024-04-05 13:40:00,139.67,139.71,139.39,139.4,24862.0,137.7992,137.8387,137.523,137.5328,24862.0
2024-04-05 13:50:00,139.35,139.47,139.3,139.41,12051.0,137.4835,137.6019,137.4342,137.5427,12051.0
2024-04-05 14:00:00,139.41,139.59,139.2,139.59,14321.0,137.5427,137.7203,137.3355,137.7203,14321.0
2024-04-05 14:10:00,139.62,139.72,139.44,139.45,12443.0,137.7499,137.8486,137.5723,137.5822,12443.0
2024-04-05 14:20:00,139.47,139.72,139.44,139.44,36938.0,137.6019,137.8486,137.5723,137.5723,36938.0
2024-04-05 14:30:00,139.45,139.64,139.41,139.54,11023.0,137.5822,137.7696,137.5427,137.671,11023.0
2024-04-05 14:40:00,139.57,139.57,139.38,139.43,9095.0,137.7006,137.7006,137.5131,137.5624,9095.0
2024-04-05 14:50:00,139.41,139.7,139.41,139.7,14198.0,137.5427,137.8288,137.5427,137.8288,14198.0
2024-04-05 15:00:00,139.68,139.7,139.57,139.58,21359.0,137.8091,137.8288,137.7006,137.7104,21359.0
2024-04-05 15:10:00,139.58,139.69,139.53,139.62,30228.0,137.7104,137.819,137.6611,137.7499,30228.0
2024-04-05 15:20:00,139.62,139.66,139.54,139.58,22648.0,137.7499,137.7894,137.671,137.7104,22648.0
2024-04-05 15:30:00,139.56,139.69,139.54,139.56,28459.0,137.6907,137.819,137.671,137.6907,28459.0
2024-04-05 15:40:00,139.56,139.59,139.42,139.49,21831.0,137.6907,137.7203,137.5526,137.6216,21831.0
2024-04-05 15:50:00,139.52,139.88,139.45,139.49,118453.0,137.6512,138.0064,137.5822,137.6216,118453.0
2024-04-08 09:30:00,138.85,140.44,138.67,139.96,51931.0,136.9902,138.5589,136.8126,138.0853,51931.0
2024-04-08 09:40:00,139.96,140.22,139.7,140.22,16379.0,138.0853,138.3419,137.8288,138.3419,16379.0
2024-04-08 09:50:00,140.14,140.18,139.74,139.78,28144.0,138.2629,138.3024,137.8683,137.9078,28144.0
2024-04-08 10:00:00,139.75,139.8,139.36,139.47,18670.0,137.8782,137.9275,137.4934,137.6019,18670.0
2024-04-08 10:10:00,139.47,139.5,139.28,139.39,26580.0,137.6019,137.6315,137.4144,137.523,26580.0
2024-04-08 10:20:00,139.37,139.85,139.36,139.77,18694.0,137.5032,137.9768,137.4934,137.8979,18694.0
2024-04-08 10:30:00,139.77,140.02,139.76,139.85,18017.0,137.8979,138.1445,137.888,137.9768,18017.0
2024-04-08 10:40:00,139.85,140.09,139.85,140.06,22561.0,137.9768,138.2136,137.9768,138.184,22561.0
2024-04-08 10:50:00,140.08,140.11,139.85,139.96,33729.0,138.2037,138.2333,137.9768,138.0853,33729.0
2024-04-08 11:00:00,139.94,140.04,139.8,140.0,19935.0,138.0656,138.1643,137.9275,138.1248,19935.0
2024-04-08 11:10:00,140.0,140.25,139.96,140.24,51395.0,138.1248,138.3715,138.0853,138.3616,51395.0
2024-04-08 11:20:00,140.25,140.44,140.24,140.32,22970.0,138.3715,138.5589,138.3616,138.4405,22970.0
2024-04-08 11:30:00,140.3,140.47,140.26,140.38,22773.0,138.4208,138.5885,138.3813,138.4997,22773.0
2024-04-08 11:40:00,140.37,140.54,140.27,140.5,12361.0,138.4898,138.6576,138.3912,138.6181,12361.0
2024-04-08 11:50:00,140.49,140.61,140.31,140.45,26513.0,138.6082,138.7266,138.4307,138.5688,26513.0
2024-04-08 12:00:00,140.43,140.58,140.27,140.54,64516.0,138.549,138.697,138.3912,138.6576,64516.0
2024-04-08 12:10:00,140.55,140.72,140.52,140.67,15802.0,138.6674,138.8352,138.6378,138.7858,15802.0
2024-04-08 12:20:00,140.68,140.83,140.62,140.78,21907.0,138.7957,138.9437,138.7365,138.8944,21907.0
2024-04-08 12:30:00,140.79,140.93,140.75,140.92,19199.0,138.9042,139.0423,138.8648,139.0325,19199.0
2024-04-08 12:40:00,140.93,140.97,140.81,140.81,18391.0,139.0423,139.0818,138.924,138.924,18391.0
2024-04-08 12:50:00,140.81,140.99,140.79,140.99,17657.0,138.924,139.1015,138.9042,139.1015,17657.0
2024-04-08 13:00:00,140.99,141.17,140.96,141.12,13578.0,139.1015,139.2791,139.0719,139.2298,13578.0
2024-04-08 13:10:00,141.1,141.19,141.06,141.17,16776.0,139.2101,139.2989,139.1706,139.2791,16776.0
2024-04-08 13:20:00,141.15,141.15,140.88,140.94,10712.0,139.2594,139.2594,138.993,139.0522,10712.0
2024-04-08 13:30:00,140.92,140.93,140.74,140.76,14170.0,139.0325,139.0423,138.8549,138.8746,14170.0
2024-04-08 13:40:00,140.75,140.86,140.66,140.8,15014.0,138.8648,138.9733,138.776,138.9141,15014.0
2024-04-08 13:50:00,140.81,140.81,140.66,140.67,12916.0,138.924,138.924,138.776,138.7858,12916.0
2024-04-08 14:00:00,140.64,140.72,140.54,140.72,10557.0,138.7562,138.8352,138.6576,138.8352,10557.0
2024-04-08 14:10:00,140.71,140.73,140.59,140.61,11141.0,138.8253,138.845,138.7069,138.7266,11141.0
2024-04-08 14:20:00,140.6,140.6,140.49,140.57,20164.0,138.7168,138.7168,138.6082,138.6872,20164.0
2024-04-08 14:30:00,140.57,140.59,140.4,140.49,15788.0,138.6872,138.7069,138.5194,138.6082,15788.0
2024-04-08 14:40:00,140.5,140.53,140.41,140.53,9003.0,138.6181,138.6477,138.5293,138.6477,9003.0
2024-04-08 14:50:00,140.52,140.57,140.38,140.57,12549.0,138.6378,138.6872,138.4997,138.6872,12549.0
2024-04-08 15:00:00,140.58,140.62,140.52,140.59,13514.0,138.697,138.7365,138.6378,138.7069,13514.0
2024-04-08 15:10:00,140.59,140.66,140.57,140.63,14395.0,138.7069,138.776,138.6872,138.7464,14395.0
2024-04-08 15:20:00,140.64,140.66,140.49,140.51,13610.0,138.7562,138.776,138.6082,138.628,13610.0
2024-04-08 15:30:00,140.5,140.55,140.34,140.37,19567.0,138.6181,138.6674,138.4603,138.4898,19567.0
2024-04-08 15:40:00,140.37,140.47,140.29,140.47,23191.0,138.4898,138.5885,138.4109,138.5885,23191.0
2024-04-08 15:50:00,140.46,140.47,140.17,140.3,108722.0,138.5786,138.5885,138.2925,138.4208,108722.0
2024-04-09 09:30:00,141.5,142.56,141.5,141.89,97586.0,139.6047,140.6505,139.6047,139.9895,97586.0
2024-04-09 09:40:00,141.88,141.9,140.09,140.13,34959.0,139.9796,139.9994,138.2136,138.2531,34959.0
2024-04-09 09:50:00,140.09,140.49,140.03,140.23,14635.0,138.2136,138.6082,138.1544,138.3517,14635.0
2024-04-09 10:00:00,140.24,140.42,140.14,140.26,19689.0,138.3616,138.5392,138.2629,138.3813,19689.0
2024-04-09 10:10:00,140.22,140.31,140.0,140.14,27562.0,138.3419,138.4307,138.1248,138.2629,27562.0
2024-04-09 10:20:00,140.11,140.21,140.0,140.09,13764.0,138.2333,138.332,138.1248,138.2136,13764.0
2024-04-09 10:30:00,140.08,140.1,139.53,139.53,32878.0,138.2037,138.2235,137.6611,137.6611,32878.0
2024-04-09 10:40:00,139.48,139.5,139.11,139.17,41734.0,137.6118,137.6315,137.2467,137.3059,41734.0
2024-04-09 10:50:00,139.2,139.53,139.16,139.52,36209.0,137.3355,137.6611,137.2961,137.6512,36209.0
2024-04-09 11:00:00,139.52,140.02,139.52,139.93,22403.0,137.6512,138.1445,137.6512,138.0557,22403.0
2024-04-09 11:10:00,139.9,140.01,139.6,140.01,27249.0,138.0261,138.1347,137.7302,138.1347,27249.0
2024-04-09 11:20:00,140.0,140.07,139.92,140.04,14685.0,138.1248,138.1939,138.0459,138.1643,14685.0
2024-04-09 11:30:00,140.05,140.05,139.8,139.86,7349.0,138.1741,138.1741,137.9275,137.9867,7349.0
2024-04-09 11:40:00,139.88,140.03,139.79,139.9,15705.0,138.0064,138.1544,137.9176,138.0261,15705.0
2024-04-09 11:50:00,139.9,139.9,139.66,139.83,12495.0,138.0261,138.0261,137.7894,137.9571,12495.0
2024-04-09 12:00:00,139.83,139.91,139.65,139.69,6938.0,137.9571,138.036,137.7795,137.819,6938.0
2024-04-09 12:10:00,139.68,139.91,139.63,139.78,11715.0,137.8091,138.036,137.7598,137.9078,11715.0
2024-04-09 12:20:00,139.8,139.91,139.72,139.84,17957.0,137.9275,138.036,137.8486,137.9669,17957.0
2024-04-09 12:30:00,139.85,140.0,139.79,139.91,22671.0,137.9768,138.1248,137.9176,138.036,22671.0
2024-04-09 12:40:00,139.91,140.02,139.86,139.98,17579.0,138.036,138.1445,137.9867,138.1051,17579.0
2024-04-09 12:50:00,139.96,140.05,139.85,139.96,17765.0,138.0853,138.1741,137.9768,138.0853,17765.0
2024-04-09 13:00:00,139.97,140.11,139.93,140.09,19332.0,138.0952,138.2333,138.0557,138.2136,19332.0
2024-04-09 13:10:00,140.05,140.18,139.92,139.93,87570.0,138.1741,138.3024,138.0459,138.0557,87570.0
2024-04-09 13:20:00,139.91,140.0,139.8,139.89,20061.0,138.036,138.1248,137.9275,138.0163,20061.0
2024-04-09 13:30:00,139.89,139.92,139.63,139.92,13383.0,138.0163,138.0459,137.7598,138.0459,13383.0
2024-04-09 13:40:00,139.9,139.92,139.82,139.88,23250.0,138.0261,138.0459,137.9472,138.0064,23250.0
2024-04-09 13:50:00,139.89,139.92,139.84,139.85,16736.0,138.0163,138.0459,137.9669,137.9768,16736.0
2024-04-09 14:00:00,139.84,139.92,139.74,139.91,19994.0,137.9669,138.0459,137.8683,138.036,19994.0
2024-04-09 14:10:00,139.92,139.95,139.88,139.9,32184.0,138.0459,138.0755,138.0064,138.0261,32184.0
2024-04-09 14:20:00,139.9,139.99,139.65,139.65,23425.0,138.0261,138.1149,137.7795,137.7795,23425.0
2024-04-09 14:30:00,139.67,139.88,139.63,139.76,13954.0,137.7992,138.0064,137.7598,137.888,13954.0
2024-04-09 14:40:00,139.75,139.85,139.73,139.79,12649.0,137.8782,137.9768,137.8584,137.9176,12649.0
2024-04-09 14:50:00,139.78,139.79,139.7,139.72,9126.0,137.9078,137.9176,137.8288,137.8486,9126.0
2024-04-09 15:00:00,139.73,139.73,139.58,139.59,16753.0,137.8584,137.8584,137.7104,137.7203,16753.0
2024-04-09 15:10:00,139.59,139.81,139.55,139.8,18603.0,137.7203,137.9374,137.6808,137.9275,18603.0
2024-04-09 15:20:00,139.78,140.07,139.75,140.07,31627.0,137.9078,138.1939,137.8782,138.1939,31627.0
2024-04-09 15:30:00,140.06,140.2,139.93,139.95,27048.0,138.184,138.3221,138.0557,138.0755,27048.0
2024-04-09 15:40:00,139.95,140.06,139.92,139.94,30785.0,138.0755,138.184,138.0459,138.0656,30785.0
2024-04-09 15:50:00,139.96,140.0,139.76,139.91,186967.0,138.0853,138.1248,137.888,138.036,186967.0
2024-04-10 09:30:00,138.47,138.71,137.01,138.24,72226.0,136.6153,136.8521,135.1749,136.3884,72226.0
2024-04-10 09:40:00,138.28,138.59,138.15,138.48,73820.0,136.4278,136.7337,136.2996,136.6252,73820.0
2024-04-10 09:50:00,138.47,139.02,138.47,138.91,36631.0,136.6153,137.1579,136.6153,137.0494,36631.0
2024-04-10 10:00:00,138.88,138.98,138.44,138.88,31683.0,137.0198,137.1185,136.5857,137.0198,31683.0
2024-04-10 10:10:00,138.84,139.01,138.8,138.9,16979.0,136.9803,137.1481,136.9409,137.0395,16979.0
2024-04-10 10:20:00,138.86,139.0,138.72,138.86,15493.0,137.0001,137.1382,136.8619,137.0001,15493.0
2024-04-10 10:30:00,138.78,139.19,138.7,139.17,30070.0,136.9211,137.3257,136.8422,137.3059,30070.0
2024-04-10 10:40:00,139.14,139.27,138.92,139.14,26157.0,137.2763,137.4046,137.0593,137.2763,26157.0
2024-04-10 10:50:00,139.18,139.21,138.86,139.03,19116.0,137.3158,137.3454,137.0001,137.1678,19116.0
2024-04-10 11:00:00,139.04,139.14,138.91,139.08,80548.0,137.1777,137.2763,137.0494,137.2171,80548.0
2024-04-10 11:10:00,139.06,139.08,138.82,138.95,15301.0,137.1974,137.2171,136.9606,137.0889,15301.0
2024-04-10 11:20:00,138.94,139.01,138.89,139.01,9696.0,137.079,137.1481,137.0297,137.1481,9696.0
2024-04-10 11:30:00,139.05,139.06,138.78,138.81,10567.0,137.1875,137.1974,136.9211,136.9507,10567.0
2024-04-10 11:40:00,138.84,138.84,138.64,138.68,5914.0,136.9803,136.9803,136.783,136.8225,5914.0
2024-04-10 11:50:00,138.65,138.72,138.49,138.5,6400.0,136.7929,136.8619,136.635,136.6449,6400.0
2024-04-10 12:00:00,138.5,138.59,138.44,138.52,9545.0,136.6449,136.7337,136.5857,136.6646,9545.0
2024-04-10 12:10:00,138.53,138.71,138.52,138.64,13716.0,136.6745,136.8521,136.6646,136.783,13716.0
2024-04-10 12:20:00,138.65,138.74,138.63,138.7,6637.0,136.7929,136.8817,136.7732,136.8422,6637.0
2024-04-10 12:30:00,138.72,138.96,138.72,138.94,9519.0,136.8619,137.0987,136.8619,137.079,9519.0
2024-04-10 12:40:00,138.9,139.03,138.89,138.96,13397.0,137.0395,137.1678,137.0297,137.0987,13397.0
2024-04-10 12:50:00,138.97,139.01,138.83,138.87,12038.0,137.1086,137.1481,136.9705,137.0099,12038.0
2024-04-10 13:00:00,138.87,138.91,138.44,138.45,21911.0,137.0099,137.0494,136.5857,136.5956,21911.0
2024-04-10 13:10:00,138.44,138.68,138.4,138.66,13648.0,136.5857,136.8225,136.5462,136.8028,13648.0
2024-04-10 13:20:00,138.63,138.96,138.63,138.66,13900.0,136.7732,137.0987,136.7732,136.8028,13900.0
2024-04-10 13:30:00,138.6,138.66,138.14,138.24,12842.0,136.7436,136.8028,136.2897,136.3884,12842.0
2024-04-10 13:40:00,138.23,138.43,138.21,138.43,9790.0,136.3785,136.5758,136.3588,136.5758,9790.0
2024-04-10 13:50:00,138.42,138.83,138.39,138.63,21486.0,136.566,136.9705,136.5364,136.7732,21486.0
2024-04-10 14:00:00,138.64,138.78,138.52,138.76,10292.0,136.783,136.9211,136.6646,136.9014,10292.0
2024-04-10 14:10:00,138.7,138.84,138.65,138.73,12554.0,136.8422,136.9803,136.7929,136.8718,12554.0
2024-04-10 14:20:00,138.74,138.8,138.48,138.5,10328.0,136.8817,136.9409,136.6252,136.6449,10328.0
2024-04-10 14:30:00,138.48,138.78,138.47,138.77,12330.0,136.6252,136.9211,136.6153,136.9113,12330.0
2024-04-10 14:40:00,138.75,138.83,138.71,138.77,12744.0,136.8915,136.9705,136.8521,136.9113,12744.0
2024-04-10 14:50:00,138.8,138.87,138.5,138.61,14374.0,136.9409,137.0099,136.6449,136.7534,14374.0
2024-04-10 15:00:00,138.6,138.73,138.55,138.72,19104.0,136.7436,136.8718,136.6942,136.8619,19104.0
2024-04-10 15:10:00,138.74,138.97,138.71,138.86,16674.0,136.8817,137.1086,136.8521,137.0001,16674.0
2024-04-10 15:20:00,138.87,138.96,138.68,138.72,23743.0,137.0099,137.0987,136.8225,136.8619,23743.0
2024-04-10 15:30:00,138.72,138.72,138.46,138.62,21282.0,136.8619,136.8619,136.6054,136.7633,21282.0
2024-04-10 15:40:00,138.63,138.85,138.63,138.69,37735.0,136.7732,136.9902,136.7732,136.8324,37735.0
2024-04-10 15:50:00,138.69,138.69,138.28,138.28,144400.0,136.8324,136.8324,136.4278,136.4278,144400.0
2024-04-11 09:30:00,138.4,138.92,138.4,138.66,31860.0,136.5462,137.0593,136.5462,136.8028,31860.0
2024-04-11 09:40:00,138.59,138.87,138.54,138.65,35222.0,136.7337,137.0099,136.6844,136.7929,35222.0
2024-04-11 09:50:00,138.64,138.91,138.63,138.66,21495.0,136.783,137.0494,136.7732,136.8028,21495.0
2024-04-11 10:00:00,138.72,138.72,138.39,138.5,11520.0,136.8619,136.8619,136.5364,136.6449,11520.0
2024-04-11 10:10:00,138.51,138.55,138.32,138.54,9998.0,136.6548,136.6942,136.4673,136.6844,9998.0
2024-04-11 10:20:00,138.5,138.63,138.46,138.5,18239.0,136.6449,136.7732,136.6054,136.6449,18239.0
2024-04-11 10:30:00,138.48,138.48,138.22,138.39,21957.0,136.6252,136.6252,136.3686,136.5364,21957.0
2024-04-11 10:40:00,138.38,138.56,138.38,138.5,9743.0,136.5265,136.7041,136.5265,136.6449,9743.0
2024-04-11 10:50:00,138.52,138.74,138.37,138.69,16268.0,136.6646,136.8817,136.5166,136.8324,16268.0
2024-04-11 11:00:00,138.7,138.71,138.52,138.64,13378.0,136.8422,136.8521,136.6646,136.783,13378.0
2024-04-11 11:10:00,138.65,138.9,138.64,138.87,18423.0,136.7929,137.0395,136.783,137.0099,18423.0
2024-04-11 11:20:00,138.88,139.01,138.77,138.78,35388.0,137.0198,137.1481,136.9113,136.9211,35388.0
2024-04-11 11:30:00,138.81,139.0,138.73,138.98,21956.0,136.9507,137.1382,136.8718,137.1185,21956.0
2024-04-11 11:40:00,138.99,139.24,138.9,139.11,17908.0,137.1283,137.375,137.0395,137.2467,17908.0
2024-04-11 11:50:00,139.1,139.4,139.1,139.37,15710.0,137.2369,137.5328,137.2369,137.5032,15710.0
2024-04-11 12:00:00,139.39,139.42,139.24,139.29,9272.0,137.523,137.5526,137.375,137.4243,9272.0
2024-04-11 12:10:00,139.33,139.4,139.28,139.35,9419.0,137.4638,137.5328,137.4144,137.4835,9419.0
2024-04-11 12:20:00,139.37,139.4,139.15,139.18,8263.0,137.5032,137.5328,137.2862,137.3158,8263.0
2024-04-11 12:30:00,139.15,139.15,138.89,138.94,5199.0,137.2862,137.2862,137.0297,137.079,5199.0
2024-04-11 12:40:00,138.96,139.28,138.94,139.28,9349.0,137.0987,137.4144,137.079,137.4144,9349.0
2024-04-11 12:50:00,139.28,139.29,139.23,139.25,10156.0,137.4144,137.4243,137.3651,137.3849,10156.0
2024-04-11 13:00:00,139.27,139.59,139.18,139.53,18303.0,137.4046,137.7203,137.3158,137.6611,18303.0
2024-04-11 13:10:00,139.52,139.66,139.48,139.66,14229.0,137.6512,137.7894,137.6118,137.7894,14229.0
2024-04-11 13:20:00,139.67,139.76,139.51,139.54,11082.0,137.7992,137.888,137.6414,137.671,11082.0
2024-04-11 13:30:00,139.57,139.58,139.35,139.41,10552.0,137.7006,137.7104,137.4835,137.5427,10552.0
2024-04-11 13:40:00,139.4,139.7,139.39,139.67,23435.0,137.5328,137.8288,137.523,137.7992,23435.0
2024-04-11 13:50:00,139.67,139.82,139.65,139.67,19439.0,137.7992,137.9472,137.7795,137.7992,19439.0
2024-04-11 14:00:00,139.67,140.09,139.66,140.05,22226.0,137.7992,138.2136,137.7894,138.1741,22226.0
2024-04-11 14:10:00,140.04,140.18,139.92,139.95,11630.0,138.1643,138.3024,138.0459,138.0755,11630.0
2024-04-11 14:20:00,139.92,140.09,139.87,139.97,10296.0,138.0459,138.2136,137.9965,138.0952,10296.0
2024-04-11 14:30:00,139.96,140.05,139.95,140.0,9411.0,138.0853,138.1741,138.0755,138.1248,9411.0
2024-04-11 14:40:00,140.01,140.02,139.88,139.89,13291.0,138.1347,138.1445,138.0064,138.0163,13291.0
2024-04-11 14:50:00,139.91,139.96,139.83,139.95,12117.0,138.036,138.0853,137.9571,138.0755,12117.0
2024-04-11 15:00:00,139.99,140.32,139.98,140.22,28640.0,138.1149,138.4405,138.1051,138.3419,28640.0
2024-04-11 15:10:00,140.23,140.24,139.99,140.03,18527.0,138.3517,138.3616,138.1149,138.1544,18527.0
2024-04-11 15:20:00,140.04,140.06,139.92,139.93,16254.0,138.1643,138.184,138.0459,138.0557,16254.0
2024-04-11 15:30:00,139.93,140.05,139.76,140.05,37069.0,138.0557,138.1741,137.888,138.1741,37069.0
2024-04-11 15:40:00,140.05,140.16,139.98,140.09,53813.0,138.1741,138.2827,138.1051,138.2136,53813.0
2024-04-11 15:50:00,140.09,140.13,139.86,139.93,148753.0,138.2136,138.2531,137.9867,138.0557,148753.0
2024-04-12 09:30:00,138.23,138.83,137.95,138.27,29012.0,136.3785,136.9705,136.1023,136.418,29012.0
2024-04-12 09:40:00,138.19,138.4,138.0,138.18,9009.0,136.339,136.5462,136.1516,136.3292,9009.0
2024-04-12 09:50:00,138.22,138.41,138.11,138.28,21871.0,136.3686,136.5561,136.2601,136.4278,21871.0
2024-04-12 10:00:00,138.26,138.53,138.02,138.05,63550.0,136.4081,136.6745,136.1713,136.2009,63550.0
2024-04-12 10:10:00,138.04,138.19,137.56,137.95,24491.0,136.1911,136.339,135.7175,136.1023,24491.0
2024-04-12 10:20:00,137.92,138.07,137.81,137.86,15888.0,136.0727,136.2207,135.9641,136.0135,15888.0
2024-04-12 10:30:00,137.84,137.94,137.53,137.65,13023.0,135.9937,136.0924,135.6879,135.8063,13023.0
2024-04-12 10:40:00,137.68,137.7,137.58,137.61,14292.0,135.8359,135.8556,135.7372,135.7668,14292.0
2024-04-12 10:50:00,137.63,137.65,137.21,137.22,14293.0,135.7865,135.8063,135.3722,135.382,14293.0
2024-04-12 11:00:00,137.19,137.49,137.19,137.34,14791.0,135.3524,135.6484,135.3524,135.5004,14791.0
2024-04-12 11:10:00,137.34,137.54,137.33,137.5,9487.0,135.5004,135.6978,135.4906,135.6583,9487.0
2024-04-12 11:20:00,137.5,137.55,137.27,137.37,15078.0,135.6583,135.7076,135.4314,135.53,15078.0
2024-04-12 11:30:00,137.39,137.39,137.0,137.15,25397.0,135.5498,135.5498,135.165,135.313,25397.0
2024-04-12 11:40:00,137.15,137.31,137.01,137.3,10374.0,135.313,135.4708,135.1749,135.461,10374.0
2024-04-12 11:50:00,137.32,137.32,137.0,137.01,10143.0,135.4807,135.4807,135.165,135.1749,10143.0
2024-04-12 12:00:00,137.0,137.03,136.88,136.89,11036.0,135.165,135.1946,135.0466,135.0565,11036.0
2024-04-12 12:10:00,136.89,136.95,136.6,136.6,14301.0,135.0565,135.1157,134.7703,134.7703,14301.0
2024-04-12 12:20:00,136.59,136.77,136.56,136.75,21761.0,134.7605,134.9381,134.7309,134.9183,21761.0
2024-04-12 12:30:00,136.84,136.85,136.53,136.57,7909.0,135.0071,135.017,134.7013,134.7407,7909.0
2024-04-12 12:40:00,136.55,136.57,136.39,136.42,17976.0,134.721,134.7407,134.5632,134.5928,17976.0
2024-04-12 12:50:00,136.44,136.51,136.19,136.21,16733.0,134.6125,134.6816,134.3658,134.3856,16733.0
2024-04-12 13:00:00,136.2,136.65,136.2,136.57,30490.0,134.3757,134.8197,134.3757,134.7407,30490.0
2024-04-12 13:10:00,136.58,136.68,136.49,136.49,11132.0,134.7506,134.8493,134.6618,134.6618,11132.0
2024-04-12 13:20:00,136.44,136.5,136.18,136.29,27585.0,134.6125,134.6717,134.356,134.4645,27585.0
2024-04-12 13:30:00,136.28,136.28,136.09,136.09,26370.0,134.4546,134.4546,134.2672,134.2672,26370.0
2024-04-12 13:40:00,136.08,136.4,136.05,136.37,41011.0,134.2573,134.573,134.2277,134.5434,41011.0
2024-04-12 13:50:00,136.34,136.39,136.16,136.22,9496.0,134.5138,134.5632,134.3362,134.3954,9496.0
2024-04-12 14:00:00,136.17,136.36,136.05,136.35,11868.0,134.3461,134.5336,134.2277,134.5237,11868.0
2024-04-12 14:10:00,136.3,136.38,136.16,136.18,10392.0,134.4744,134.5533,134.3362,134.356,10392.0
2024-04-12 14:20:00,136.19,136.21,135.98,136.21,19249.0,134.3658,134.3856,134.1587,134.3856,19249.0
2024-04-12 14:30:00,136.22,136.26,136.0,136.0,14761.0,134.3954,134.4349,134.1784,134.1784,14761.0
2024-04-12 14:40:00,136.02,136.07,135.86,135.95,19761.0,134.1981,134.2474,134.0403,134.1291,19761.0
2024-04-12 14:50:00,135.95,136.17,135.95,136.03,16886.0,134.1291,134.3461,134.1291,134.208,16886.0
2024-04-12 15:00:00,136.02,136.1,135.84,135.91,22679.0,134.1981,134.277,134.0205,134.0896,22679.0
2024-04-12 15:10:00,135.89,135.91,135.69,135.76,38190.0,134.0699,134.0896,133.8725,133.9416,38190.0
2024-04-12 15:20:00,135.75,135.91,135.73,135.8,31504.0,133.9317,134.0896,133.912,133.9811,31504.0
2024-04-12 15:30:00,135.8,135.9,135.54,135.61,43390.0,133.9811,134.0797,133.7245,133.7936,43390.0
2024-04-12 15:40:00,135.61,135.94,135.61,135.76,41298.0,133.7936,134.1192,133.7936,133.9416,41298.0
2024-04-12 15:50:00,135.77,136.01,135.57,135.97,163329.0,133.9515,134.1882,133.7541,134.1488,163329.0
2024-04-15 09:30:00,138.13,138.31,136.49,136.66,40844.0,136.2799,136.4574,134.6618,134.8295,40844.0
2024-04-15 09:40:00,136.7,136.96,136.27,136.69,13643.0,134.869,135.1255,134.4448,134.8591,13643.0
2024-04-15 09:50:00,136.71,137.0,136.71,136.98,13749.0,134.8789,135.165,134.8789,135.1453,13749.0
2024-04-15 10:00:00,136.97,136.97,136.02,136.16,22699.0,135.1354,135.1354,134.1981,134.3362,22699.0
2024-04-15 10:10:00,136.14,136.26,135.7,136.1,20553.0,134.3165,134.4349,133.8824,134.277,20553.0
2024-04-15 10:20:00,136.08,136.12,135.78,135.98,48605.0,134.2573,134.2968,133.9613,134.1587,48605.0
2024-04-15 10:30:00,135.98,135.98,135.42,135.46,47772.0,134.1587,134.1587,133.6062,133.6456,47772.0
2024-04-15 10:40:00,135.48,135.62,135.36,135.57,30737.0,133.6653,133.8035,133.547,133.7541,30737.0
2024-04-15 10:50:00,135.58,135.67,135.37,135.46,27592.0,133.764,133.8528,133.5568,133.6456,27592.0
2024-04-15 11:00:00,135.46,135.53,135.13,135.15,26059.0,133.6456,133.7147,133.32,133.3398,26059.0
2024-04-15 11:10:00,135.17,135.59,135.14,135.57,28456.0,133.3595,133.7739,133.3299,133.7541,28456.0
2024-04-15 11:20:00,135.58,135.58,135.33,135.45,19244.0,133.764,133.764,133.5174,133.6357,19244.0
2024-04-15 11:30:00,135.48,135.73,135.46,135.68,13712.0,133.6653,133.912,133.6456,133.8627,13712.0
2024-04-15 11:40:00,135.66,135.67,135.33,135.42,20399.0,133.8429,133.8528,133.5174,133.6062,20399.0
2024-04-15 11:50:00,135.41,135.66,135.41,135.49,25461.0,133.5963,133.8429,133.5963,133.6752,25461.0
2024-04-15 12:00:00,135.5,135.65,135.45,135.55,60293.0,133.6851,133.8331,133.6357,133.7344,60293.0
2024-04-15 12:10:00,135.55,135.55,135.16,135.16,18533.0,133.7344,133.7344,133.3496,133.3496,18533.0
2024-04-15 12:20:00,135.19,135.26,134.94,135.07,25015.0,133.3792,133.4483,133.1326,133.2608,25015.0
2024-04-15 12:30:00,135.04,135.11,134.94,135.06,17131.0,133.2312,133.3003,133.1326,133.251,17131.0
2024-04-15 12:40:00,135.07,135.13,134.9,134.93,19542.0,133.2608,133.32,133.0931,133.1227,19542.0
2024-04-15 12:50:00,134.93,135.02,134.85,134.99,17946.0,133.1227,133.2115,133.0438,133.1819,17946.0
2024-04-15 13:00:00,134.98,135.23,134.85,135.1,37825.0,133.172,133.4187,133.0438,133.2904,37825.0
2024-04-15 13:10:00,135.08,135.08,134.69,134.69,23410.0,133.2707,133.2707,132.8859,132.8859,23410.0
2024-04-15 13:20:00,134.69,134.7,134.41,134.47,16468.0,132.8859,132.8958,132.6097,132.6689,16468.0
2024-04-15 13:30:00,134.45,134.45,134.11,134.12,22377.0,132.6491,132.6491,132.3137,132.3236,22377.0
2024-04-15 13:40:00,134.12,134.29,134.04,134.06,23472.0,132.3236,132.4913,132.2446,132.2644,23472.0
2024-04-15 13:50:00,134.04,134.29,133.96,134.29,25083.0,132.2446,132.4913,132.1657,132.4913,25083.0
2024-04-15 14:00:00,134.28,134.29,134.08,134.08,16559.0,132.4814,132.4913,132.2841,132.2841,16559.0
2024-04-15 14:10:00,134.09,134.09,133.96,134.08,27570.0,132.294,132.294,132.1657,132.2841,27570.0
2024-04-15 14:20:00,134.08,134.08,133.79,133.89,23909.0,132.2841,132.2841,131.998,132.0966,23909.0
2024-04-15 14:30:00,133.87,134.2,133.85,134.04,17989.0,132.0769,132.4025,132.0572,132.2446,17989.0
2024-04-15 14:40:00,134.05,134.09,133.85,133.86,18116.0,132.2545,132.294,132.0572,132.067,18116.0
2024-04-15 14:50:00,133.89,134.0,133.77,133.85,22641.0,132.0966,132.2052,131.9783,132.0572,22641.0
2024-04-15 15:00:00,133.81,133.9,133.63,133.74,36186.0,132.0177,132.1065,131.8401,131.9487,36186.0
2024-04-15 15:10:00,133.77,133.95,133.67,133.72,41837.0,131.9783,132.1558,131.8796,131.9289,41837.0
2024-04-15 15:20:00,133.73,133.98,133.7,133.87,34683.0,131.9388,132.1854,131.9092,132.0769,34683.0
2024-04-15 15:30:00,133.87,134.08,133.66,133.75,47303.0,132.0769,132.2841,131.8697,131.9585,47303.0
2024-04-15 15:40:00,133.77,133.78,133.58,133.78,52683.0,131.9783,131.9881,131.7908,131.9881,52683.0
2024-04-15 15:50:00,133.76,133.87,133.54,133.64,236864.0,131.9684,132.0769,131.7513,131.85,236864.0
2024-04-16 09:30:00,133.76,133.87,133.36,133.59,38282.0,131.9684,132.0769,131.5737,131.8007,38282.0
2024-04-16 09:40:00,133.54,133.54,133.08,133.23,21450.0,131.7513,131.7513,131.2975,131.4455,21450.0
2024-04-16 09:50:00,133.29,133.67,133.28,133.57,16289.0,131.5047,131.8796,131.4948,131.7809,16289.0
2024-04-16 10:00:00,133.58,133.84,133.51,133.7,22277.0,131.7908,132.0473,131.7217,131.9092,22277.0
2024-04-16 10:10:00,133.69,133.74,133.39,133.73,27943.0,131.8993,131.9487,131.6033,131.9388,27943.0
2024-04-16 10:20:00,133.8,133.99,133.7,133.94,13898.0,132.0078,132.1953,131.9092,132.146,13898.0
2024-04-16 10:30:00,133.92,134.12,133.92,134.12,14879.0,132.1262,132.3236,132.1262,132.3236,14879.0
2024-04-16 10:40:00,134.14,134.61,134.14,134.37,30548.0,132.3433,132.807,132.3433,132.5702,30548.0
2024-04-16 10:50:00,134.34,134.52,134.21,134.37,16660.0,132.5406,132.7182,132.4124,132.5702,16660.0
2024-04-16 11:00:00,134.37,134.54,134.26,134.39,14877.0,132.5702,132.7379,132.4617,132.5899,14877.0
2024-04-16 11:10:00,134.4,134.45,134.09,134.16,9591.0,132.5998,132.6491,132.294,132.363,9591.0
2024-04-16 11:20:00,134.11,134.37,134.1,134.23,10447.0,132.3137,132.5702,132.3038,132.4321,10447.0
2024-04-16 11:30:00,134.21,134.23,134.05,134.05,7564.0,132.4124,132.4321,132.2545,132.2545,7564.0
2024-04-16 11:40:00,134.09,134.39,134.08,134.24,11619.0,132.294,132.5899,132.2841,132.442,11619.0
2024-04-16 11:50:00,134.29,134.44,134.21,134.24,9593.0,132.4913,132.6393,132.4124,132.442,9593.0
2024-04-16 12:00:00,134.19,134.33,134.09,134.31,8465.0,132.3926,132.5308,132.294,132.511,8465.0
2024-04-16 12:10:00,134.37,134.52,134.31,134.42,8293.0,132.5702,132.7182,132.511,132.6195,8293.0
2024-04-16 12:20:00,134.41,134.51,134.38,134.42,8674.0,132.6097,132.7083,132.5801,132.6195,8674.0
2024-04-16 12:30:00,134.44,134.56,134.37,134.5,43942.0,132.6393,132.7577,132.5702,132.6985,43942.0
2024-04-16 12:40:00,134.49,134.59,134.46,134.54,3983.0,132.6886,132.7873,132.659,132.7379,3983.0
2024-04-16 12:50:00,134.55,134.68,134.42,134.42,8132.0,132.7478,132.8761,132.6195,132.6195,8132.0
2024-04-16 13:00:00,134.42,134.44,134.09,134.27,7269.0,132.6195,132.6393,132.294,132.4716,7269.0
2024-04-16 13:10:00,134.25,134.46,134.13,134.46,31899.0,132.4518,132.659,132.3334,132.659,31899.0
2024-04-16 13:20:00,134.46,134.67,134.45,134.49,43680.0,132.659,132.8662,132.6491,132.6886,43680.0
2024-04-16 13:30:00,134.51,134.53,134.11,134.22,18656.0,132.7083,132.7281,132.3137,132.4222,18656.0
2024-04-16 13:40:00,134.24,134.4,134.16,134.17,7390.0,132.442,132.5998,132.363,132.3729,7390.0
2024-04-16 13:50:00,134.13,134.19,133.94,134.1,9907.0,132.3334,132.3926,132.146,132.3038,9907.0
2024-04-16 14:00:00,134.11,134.45,133.97,134.44,19723.0,132.3137,132.6491,132.1756,132.6393,19723.0
2024-04-16 14:10:00,134.43,134.54,133.8,133.81,15490.0,132.6294,132.7379,132.0078,132.0177,15490.0
2024-04-16 14:20:00,133.85,133.86,133.64,133.67,12133.0,132.0572,132.067,131.85,131.8796,12133.0
2024-04-16 14:30:00,133.71,134.05,133.71,133.96,13047.0,131.9191,132.2545,131.9191,132.1657,13047.0
2024-04-16 14:40:00,134.0,134.22,133.96,134.11,16560.0,132.2052,132.4222,132.1657,132.3137,16560.0
2024-04-16 14:50:00,134.08,134.54,134.08,134.51,13644.0,132.2841,132.7379,132.2841,132.7083,13644.0
2024-04-16 15:00:00,134.5,134.57,134.38,134.52,10062.0,132.6985,132.7675,132.5801,132.7182,10062.0
2024-04-16 15:10:00,134.5,134.57,134.32,134.38,14073.0,132.6985,132.7675,132.5209,132.5801,14073.0
2024-04-16 15:20:00,134.37,134.45,134.33,134.42,14449.0,132.5702,132.6491,132.5308,132.6195,14449.0
2024-04-16 15:30:00,134.44,134.44,134.09,134.25,19281.0,132.6393,132.6393,132.294,132.4518,19281.0
2024-04-16 15:40:00,134.26,134.34,134.12,134.25,28975.0,132.4617,132.5406,132.3236,132.4518,28975.0
2024-04-16 15:50:00,134.28,134.48,133.79,133.82,156913.0,132.4814,132.6787,131.998,132.0276,156913.0
2024-04-17 09:30:00,134.76,134.92,133.88,134.07,40408.0,132.955,133.1128,132.0868,132.2742,40408.0
2024-04-17 09:40:00,134.09,134.16,133.71,134.08,11760.0,132.294,132.363,131.9191,132.2841,11760.0
2024-04-17 09:50:00,134.05,134.33,134.0,134.15,31212.0,132.2545,132.5308,132.2052,132.3532,31212.0
2024-04-17 10:00:00,134.2,134.2,133.86,133.93,13561.0,132.4025,132.4025,132.067,132.1361,13561.0
2024-04-17 10:10:00,133.94,133.94,133.64,133.73,17592.0,132.146,132.146,131.85,131.9388,17592.0
2024-04-17 10:20:00,133.73,133.99,133.7,133.85,22309.0,131.9388,132.1953,131.9092,132.0572,22309.0
2024-04-17 10:30:00,133.84,133.85,133.57,133.57,23779.0,132.0473,132.0572,131.7809,131.7809,23779.0
2024-04-17 10:40:00,133.55,133.55,133.17,133.31,89714.0,131.7612,131.7612,131.3863,131.5244,89714.0
2024-04-17 10:50:00,133.29,133.29,133.07,133.19,14354.0,131.5047,131.5047,131.2876,131.406,14354.0
2024-04-17 11:00:00,133.18,133.38,132.93,132.97,56593.0,131.3962,131.5935,131.1495,131.189,56593.0
2024-04-17 11:10:00,132.98,133.04,132.81,132.84,13747.0,131.1988,131.258,131.0311,131.0607,13747.0
2024-04-17 11:20:00,132.85,132.97,132.74,132.74,16535.0,131.0706,131.189,130.962,130.962,16535.0
2024-04-17 11:30:00,132.71,132.76,132.55,132.69,13589.0,130.9324,130.9818,130.7746,130.9127,13589.0
2024-04-17 11:40:00,132.74,132.84,132.55,132.55,7957.0,130.962,131.0607,130.7746,130.7746,7957.0
2024-04-17 11:50:00,132.55,132.81,132.55,132.8,16734.0,130.7746,131.0311,130.7746,131.0212,16734.0
2024-04-17 12:00:00,132.77,132.87,132.53,132.62,20829.0,130.9916,131.0903,130.7549,130.8437,20829.0
2024-04-17 12:10:00,132.62,132.76,132.54,132.54,17938.0,130.8437,130.9818,130.7647,130.7647,17938.0
2024-04-17 12:20:00,132.57,132.67,132.37,132.44,14873.0,130.7943,130.893,130.597,130.6661,14873.0
2024-04-17 12:30:00,132.44,132.64,132.38,132.56,19032.0,130.6661,130.8634,130.6069,130.7845,19032.0
2024-04-17 12:40:00,132.53,132.61,132.41,132.58,12878.0,130.7549,130.8338,130.6365,130.8042,12878.0
2024-04-17 12:50:00,132.53,132.62,132.18,132.18,38787.0,130.7549,130.8437,130.4095,130.4095,38787.0
2024-04-17 13:00:00,132.18,132.5,132.06,132.48,15798.0,130.4095,130.7253,130.2912,130.7055,15798.0
2024-04-17 13:10:00,132.5,132.66,132.47,132.58,11254.0,130.7253,130.8831,130.6957,130.8042,11254.0
2024-04-17 13:20:00,132.57,132.64,132.53,132.62,12130.0,130.7943,130.8634,130.7549,130.8437,12130.0
2024-04-17 13:30:00,132.63,132.68,132.49,132.52,10448.0,130.8535,130.9029,130.7154,130.745,10448.0
2024-04-17 13:40:00,132.42,132.45,132.27,132.41,9058.0,130.6463,130.6759,130.4983,130.6365,9058.0
2024-04-17 13:50:00,132.39,132.57,132.3,132.49,12374.0,130.6167,130.7943,130.5279,130.7154,12374.0
2024-04-17 14:00:00,132.49,132.71,132.42,132.68,16384.0,130.7154,130.9324,130.6463,130.9029,16384.0
2024-04-17 14:10:00,132.67,132.81,132.62,132.75,29863.0,130.893,131.0311,130.8437,130.9719,29863.0
2024-04-17 14:20:00,132.74,132.97,132.68,132.85,10385.0,130.962,131.189,130.9029,131.0706,10385.0
2024-04-17 14:30:00,132.87,132.92,132.8,132.84,10505.0,131.0903,131.1396,131.0212,131.0607,10505.0
2024-04-17 14:40:00,132.84,133.12,132.84,133.06,46744.0,131.0607,131.337,131.0607,131.2778,46744.0
2024-04-17 14:50:00,133.07,133.14,132.7,132.7,21484.0,131.2876,131.3567,130.9226,130.9226,21484.0
2024-04-17 15:00:00,132.68,132.72,132.51,132.53,15060.0,130.9029,130.9423,130.7351,130.7549,15060.0
2024-04-17 15:10:00,132.52,132.63,132.49,132.52,29302.0,130.745,130.8535,130.7154,130.745,29302.0
2024-04-17 15:20:00,132.54,132.95,132.54,132.9,25626.0,130.7647,131.1692,130.7647,131.1199,25626.0
2024-04-17 15:30:00,132.93,133.02,132.76,132.79,29266.0,131.1495,131.2383,130.9818,131.0114,29266.0
2024-04-17 15:40:00,132.8,133.08,132.73,133.03,39608.0,131.0212,131.2975,130.9522,131.2482,39608.0
2024-04-17 15:50:00,133.05,133.18,132.73,132.76,173590.0,131.2679,131.3962,130.9522,130.9818,173590.0
2024-04-18 09:30:00,134.02,134.18,133.65,133.92,25726.0,132.2249,132.3828,131.8599,132.1262,25726.0
2024-04-18 09:40:00,133.84,133.94,133.2,133.39,16329.0,132.0473,132.146,131.4159,131.6033,16329.0
2024-04-18 09:50:00,133.4,133.72,133.4,133.47,26525.0,131.6132,131.9289,131.6132,131.6823,26525.0
2024-04-18 10:00:00,133.47,133.58,133.3,133.51,27810.0,131.6823,131.7908,131.5145,131.7217,27810.0
2024-04-18 10:10:00,133.51,133.51,133.38,133.42,5937.0,131.7217,131.7217,131.5935,131.6329,5937.0
2024-04-18 10:20:00,133.42,133.69,133.39,133.62,9864.0,131.6329,131.8993,131.6033,131.8303,9864.0
2024-04-18 10:30:00,133.57,133.61,133.36,133.4,7964.0,131.7809,131.8204,131.5737,131.6132,7964.0
2024-04-18 10:40:00,133.4,133.53,133.36,133.44,10440.0,131.6132,131.7415,131.5737,131.6527,10440.0
2024-04-18 10:50:00,133.42,133.58,133.35,133.41,10106.0,131.6329,131.7908,131.5639,131.6231,10106.0
2024-04-18 11:00:00,133.43,133.53,133.32,133.38,16106.0,131.6428,131.7415,131.5343,131.5935,16106.0
2024-04-18 11:10:00,133.36,133.39,133.24,133.28,7824.0,131.5737,131.6033,131.4554,131.4948,7824.0
2024-04-18 11:20:00,133.27,133.34,133.19,133.19,4939.0,131.4849,131.554,131.406,131.406,4939.0
2024-04-18 11:30:00,133.18,133.18,132.98,132.98,6936.0,131.3962,131.3962,131.1988,131.1988,6936.0
2024-04-18 11:40:00,132.98,132.99,132.87,132.98,7460.0,131.1988,131.2087,131.0903,131.1988,7460.0
2024-04-18 11:50:00,132.96,133.24,132.96,133.12,10011.0,131.1791,131.4554,131.1791,131.337,10011.0
2024-04-18 12:00:00,133.1,133.15,133.04,133.04,6808.0,131.3172,131.3666,131.258,131.258,6808.0
2024-04-18 12:10:00,133.03,133.14,133.0,133.11,7718.0,131.2482,131.3567,131.2186,131.3271,7718.0
2024-04-18 12:20:00,133.13,133.14,133.0,133.14,5211.0,131.3468,131.3567,131.2186,131.3567,5211.0
2024-04-18 12:30:00,133.1,133.1,132.96,133.0,9824.0,131.3172,131.3172,131.1791,131.2186,9824.0
2024-04-18 12:40:00,133.01,133.01,132.8,132.83,6235.0,131.2284,131.2284,131.0212,131.0508,6235.0
2024-04-18 12:50:00,132.83,132.83,132.72,132.74,7047.0,131.0508,131.0508,130.9423,130.962,7047.0
2024-04-18 13:00:00,132.75,132.8,132.4,132.43,10580.0,130.9719,131.0212,130.6266,130.6562,10580.0
2024-04-18 13:10:00,132.43,132.43,132.15,132.4,24556.0,130.6562,130.6562,130.38,130.6266,24556.0
2024-04-18 13:20:00,132.41,132.45,132.2,132.31,34461.0,130.6365,130.6759,130.4293,130.5378,34461.0
2024-04-18 13:30:00,132.29,132.3,132.15,132.15,7341.0,130.5181,130.5279,130.38,130.38,7341.0
2024-04-18 13:40:00,132.17,132.21,132.03,132.19,8942.0,130.3997,130.4391,130.2616,130.4194,8942.0
2024-04-18 13:50:00,132.19,132.19,131.93,132.12,7375.0,130.4194,130.4194,130.1629,130.3504,7375.0
2024-04-18 14:00:00,132.12,132.12,131.87,131.92,12038.0,130.3504,130.3504,130.1037,130.153,12038.0
2024-04-18 14:10:00,131.94,132.09,131.77,132.04,9900.0,130.1728,130.3208,130.005,130.2714,9900.0
2024-04-18 14:20:00,131.99,132.15,131.82,131.82,9644.0,130.2221,130.38,130.0544,130.0544,9644.0
2024-04-18 14:30:00,131.81,131.82,131.65,131.73,12983.0,130.0445,130.0544,129.8866,129.9656,12983.0
2024-04-18 14:40:00,131.75,132.19,131.75,131.97,17300.0,129.9853,130.4194,129.9853,130.2024,17300.0
2024-04-18 14:50:00,131.95,131.98,131.81,131.83,28046.0,130.1826,130.2122,130.0445,130.0642,28046.0
2024-04-18 15:00:00,131.83,131.99,131.82,131.86,25516.0,130.0642,130.2221,130.0544,130.0938,25516.0
2024-04-18 15:10:00,131.86,131.91,131.68,131.7,29939.0,130.0938,130.1432,129.9162,129.936,29939.0
2024-04-18 15:20:00,131.69,131.88,131.6,131.77,28759.0,129.9261,130.1136,129.8373,130.005,28759.0
2024-04-18 15:30:00,131.77,132.12,131.7,131.91,23837.0,130.005,130.3504,129.936,130.1432,23837.0
2024-04-18 15:40:00,131.93,132.05,131.92,131.92,24081.0,130.1629,130.2813,130.153,130.153,24081.0
2024-04-18 15:50:00,131.95,132.03,131.67,131.79,136955.0,130.1826,130.2616,129.9064,130.0248,136955.0
2024-04-19 09:30:00,131.8,132.36,131.46,132.36,107872.0,130.0346,130.5871,129.6992,130.5871,107872.0
2024-04-19 09:40:00,132.36,132.43,131.9,131.97,14592.0,130.5871,130.6562,130.1333,130.2024,14592.0
2024-04-19 09:50:00,131.98,131.98,131.68,131.86,15862.0,130.2122,130.2122,129.9162,130.0938,15862.0
2024-04-19 10:00:00,131.87,131.9,131.45,131.61,38125.0,130.1037,130.1333,129.6893,129.8472,38125.0
2024-04-19 10:10:00,131.59,131.87,131.56,131.58,29746.0,129.8275,130.1037,129.7979,129.8176,29746.0
2024-04-19 10:20:00,131.58,131.76,131.28,131.76,37850.0,129.8176,129.9952,129.5216,129.9952,37850.0
2024-04-19 10:30:00,131.81,131.87,131.47,131.6,26168.0,130.0445,130.1037,129.7091,129.8373,26168.0
2024-04-19 10:40:00,131.59,131.96,131.56,131.87,27159.0,129.8275,130.1925,129.7979,130.1037,27159.0
2024-04-19 10:50:00,131.89,131.97,131.81,131.89,24758.0,130.1234,130.2024,130.0445,130.1234,24758.0
2024-04-19 11:00:00,131.83,132.02,131.66,132.02,43178.0,130.0642,130.2517,129.8965,130.2517,43178.0
2024-04-19 11:10:00,132.03,132.36,132.01,132.08,37064.0,130.2616,130.5871,130.2418,130.3109,37064.0
2024-04-19 11:20:00,132.08,132.22,131.98,132.22,12565.0,130.3109,130.449,130.2122,130.449,12565.0
2024-04-19 11:30:00,132.26,132.27,132.1,132.22,15562.0,130.4885,130.4983,130.3306,130.449,15562.0
2024-04-19 11:40:00,132.24,132.27,132.08,132.09,13105.0,130.4687,130.4983,130.3109,130.3208,13105.0
2024-04-19 11:50:00,132.09,132.13,132.03,132.05,18118.0,130.3208,130.3602,130.2616,130.2813,18118.0
2024-04-19 12:00:00,132.05,132.15,132.01,132.01,32223.0,130.2813,130.38,130.2418,130.2418,32223.0
2024-04-19 12:10:00,132.02,132.07,131.81,131.81,169749.0,130.2517,130.301,130.0445,130.0445,169749.0
2024-04-19 12:20:00,131.79,132.13,131.75,132.09,23845.0,130.0248,130.3602,129.9853,130.3208,23845.0
2024-04-19 12:30:00,132.1,132.18,131.92,131.99,10654.0,130.3306,130.4095,130.153,130.2221,10654.0
2024-04-19 12:40:00,131.95,132.08,131.88,132.01,19726.0,130.1826,130.3109,130.1136,130.2418,19726.0
2024-04-19 12:50:00,132.0,132.26,131.96,132.26,16541.0,130.232,130.4885,130.1925,130.4885,16541.0
2024-04-19 13:00:00,132.23,132.48,132.23,132.48,8676.0,130.4589,130.7055,130.4589,130.7055,8676.0
2024-04-19 13:10:00,132.48,132.65,132.39,132.59,30451.0,130.7055,130.8733,130.6167,130.8141,30451.0
2024-04-19 13:20:00,132.59,132.62,132.35,132.35,23331.0,130.8141,130.8437,130.5773,130.5773,23331.0
2024-04-19 13:30:00,132.35,132.65,132.33,132.63,27121.0,130.5773,130.8733,130.5575,130.8535,27121.0
2024-04-19 13:40:00,132.66,132.91,132.66,132.91,27854.0,130.8831,131.1298,130.8831,131.1298,27854.0
2024-04-19 13:50:00,132.93,133.1,132.8,132.92,25382.0,131.1495,131.3172,131.0212,131.1396,25382.0
2024-04-19 14:00:00,132.91,132.97,132.67,132.89,26734.0,131.1298,131.189,130.893,131.11,26734.0
2024-04-19 14:10:00,132.91,133.0,132.81,132.94,25369.0,131.1298,131.2186,131.0311,131.1594,25369.0
2024-04-19 14:20:00,132.96,133.05,132.88,132.91,29103.0,131.1791,131.2679,131.1002,131.1298,29103.0
2024-04-19 14:30:00,132.91,133.06,132.87,132.89,23259.0,131.1298,131.2778,131.0903,131.11,23259.0
2024-04-19 14:40:00,132.89,132.98,132.77,132.83,38748.0,131.11,131.1988,130.9916,131.0508,38748.0
2024-04-19 14:50:00,132.83,133.03,132.68,133.0,32103.0,131.0508,131.2482,130.9029,131.2186,32103.0
2024-04-19 15:00:00,132.97,133.37,132.9,133.34,71213.0,131.189,131.5836,131.1199,131.554,71213.0
2024-04-19 15:10:00,133.31,133.34,133.05,133.27,103176.0,131.5244,131.554,131.2679,131.4849,103176.0
2024-04-19 15:20:00,133.25,133.68,133.25,133.54,37183.0,131.4652,131.8895,131.4652,131.7513,37183.0
2024-04-19 15:30:00,133.5,133.68,133.4,133.61,52576.0,131.7119,131.8895,131.6132,131.8204,52576.0
2024-04-19 15:40:00,133.62,133.86,133.51,133.79,75362.0,131.8303,132.067,131.7217,131.998,75362.0
2024-04-19 15:50:00,133.78,133.92,133.19,133.34,246310.0,131.9881,132.1262,131.406,131.554,246310.0
2024-04-22 09:30:00,134.45,134.69,133.15,133.76,48963.0,132.6491,132.8859,131.3666,131.9684,48963.0
2024-04-22 09:40:00,133.81,133.98,133.69,133.74,73402.0,132.0177,132.1854,131.8993,131.9487,73402.0
2024-04-22 09:50:00,133.78,134.1,133.53,134.1,19584.0,131.9881,132.3038,131.7415,132.3038,19584.0
2024-04-22 10:00:00,134.14,134.16,133.77,134.0,31249.0,132.3433,132.363,131.9783,132.2052,31249.0
2024-04-22 10:10:00,134.0,134.09,133.85,133.94,24586.0,132.2052,132.294,132.0572,132.146,24586.0
2024-04-22 10:20:00,133.94,134.1,133.8,133.95,19284.0,132.146,132.3038,132.0078,132.1558,19284.0
2024-04-22 10:30:00,133.94,134.16,133.87,134.07,15782.0,132.146,132.363,132.0769,132.2742,15782.0
2024-04-22 10:40:00,134.06,134.15,133.86,133.88,27950.0,132.2644,132.3532,132.067,132.0868,27950.0
2024-04-22 10:50:00,133.87,133.91,133.36,133.43,22431.0,132.0769,132.1164,131.5737,131.6428,22431.0
2024-04-22 11:00:00,133.45,133.51,133.35,133.48,14473.0,131.6625,131.7217,131.5639,131.6921,14473.0
2024-04-22 11:10:00,133.5,133.67,133.37,133.52,31877.0,131.7119,131.8796,131.5836,131.7316,31877.0
2024-04-22 11:20:00,133.52,133.53,133.31,133.4,25702.0,131.7316,131.7415,131.5244,131.6132,25702.0
2024-04-22 11:30:00,133.4,133.4,133.18,133.25,15019.0,131.6132,131.6132,131.3962,131.4652,15019.0
2024-04-22 11:40:00,133.21,133.49,133.06,133.47,15284.0,131.4258,131.702,131.2778,131.6823,15284.0
2024-04-22 11:50:00,133.45,133.67,133.42,133.55,41198.0,131.6625,131.8796,131.6329,131.7612,41198.0
2024-04-22 12:00:00,133.57,133.62,133.36,133.61,13655.0,131.7809,131.8303,131.5737,131.8204,13655.0
2024-04-22 12:10:00,133.62,133.78,133.58,133.66,12126.0,131.8303,131.9881,131.7908,131.8697,12126.0
2024-04-22 12:20:00,133.63,133.8,133.63,133.75,18382.0,131.8401,132.0078,131.8401,131.9585,18382.0
2024-04-22 12:30:00,133.75,133.9,133.7,133.88,10330.0,131.9585,132.1065,131.9092,132.0868,10330.0
2024-04-22 12:40:00,133.9,133.93,133.79,133.8,11712.0,132.1065,132.1361,131.998,132.0078,11712.0
2024-04-22 12:50:00,133.81,133.81,133.62,133.76,11580.0,132.0177,132.0177,131.8303,131.9684,11580.0
2024-04-22 13:00:00,133.78,133.87,133.63,133.83,28994.0,131.9881,132.0769,131.8401,132.0374,28994.0
2024-04-22 13:10:00,133.87,133.93,133.81,133.87,14754.0,132.0769,132.1361,132.0177,132.0769,14754.0
2024-04-22 13:20:00,133.88,134.01,133.78,133.99,25266.0,132.0868,132.215,131.9881,132.1953,25266.0
2024-04-22 13:30:00,134.01,134.07,133.95,134.05,11929.0,132.215,132.2742,132.1558,132.2545,11929.0
2024-04-22 13:40:00,134.07,134.33,134.01,134.33,17880.0,132.2742,132.5308,132.215,132.5308,17880.0
2024-04-22 13:50:00,134.34,134.58,134.3,134.49,22768.0,132.5406,132.7774,132.5012,132.6886,22768.0
2024-04-22 14:00:00,134.48,134.54,134.42,134.5,13534.0,132.6787,132.7379,132.6195,132.6985,13534.0
2024-04-22 14:10:00,134.5,134.57,134.47,134.51,13706.0,132.6985,132.7675,132.6689,132.7083,13706.0
2024-04-22 14:20:00,134.51,134.6,134.49,134.5,10698.0,132.7083,132.7971,132.6886,132.6985,10698.0
2024-04-22 14:30:00,134.51,134.58,134.25,134.31,17805.0,132.7083,132.7774,132.4518,132.511,17805.0
2024-04-22 14:40:00,134.32,134.32,134.13,134.15,17857.0,132.5209,132.5209,132.3334,132.3532,17857.0
2024-04-22 14:50:00,134.16,134.2,134.1,134.1,19566.0,132.363,132.4025,132.3038,132.3038,19566.0
2024-04-22 15:00:00,134.09,134.18,134.0,134.15,20871.0,132.294,132.3828,132.2052,132.3532,20871.0
2024-04-22 15:10:00,134.15,134.28,134.08,134.14,20066.0,132.3532,132.4814,132.2841,132.3433,20066.0
2024-04-22 15:20:00,134.12,134.15,133.88,133.94,30121.0,132.3236,132.3532,132.0868,132.146,30121.0
2024-04-22 15:30:00,133.94,133.98,133.7,133.81,38259.0,132.146,132.1854,131.9092,132.0177,38259.0
2024-04-22 15:40:00,133.81,133.91,133.73,133.86,35031.0,132.0177,132.1164,131.9388,132.067,35031.0
2024-04-22 15:50:00,133.86,133.86,133.54,133.77,174957.0,132.067,132.067,131.7513,131.9783,174957.0
2024-04-23 09:30:00,134.01,134.17,133.56,133.73,43468.0,132.215,132.3729,131.7711,131.9388,43468.0
2024-04-23 09:40:00,133.62,133.73,133.21,133.48,27215.0,131.8303,131.9388,131.4258,131.6921,27215.0
2024-04-23 09:50:00,133.5,133.5,133.17,133.3,24518.0,131.7119,131.7119,131.3863,131.5145,24518.0
2024-04-23 10:00:00,133.28,133.93,133.07,133.87,36983.0,131.4948,132.1361,131.2876,132.0769,36983.0
2024-04-23 10:10:00,133.87,133.94,133.63,133.69,68635.0,132.0769,132.146,131.8401,131.8993,68635.0
2024-04-23 10:20:00,133.68,133.99,133.58,133.72,52378.0,131.8895,132.1953,131.7908,131.9289,52378.0
2024-04-23 10:30:00,133.72,133.86,133.45,133.5,47011.0,131.9289,132.067,131.6625,131.7119,47011.0
2024-04-23 10:40:00,133.52,133.75,133.49,133.75,33458.0,131.7316,131.9585,131.702,131.9585,33458.0
2024-04-23 10:50:00,133.8,133.94,133.76,133.77,11435.0,132.0078,132.146,131.9684,131.9783,11435.0
2024-04-23 11:00:00,133.76,133.87,133.54,133.57,18744.0,131.9684,132.0769,131.7513,131.7809,18744.0
2024-04-23 11:10:00,133.59,133.9,133.58,133.75,13777.0,131.8007,132.1065,131.7908,131.9585,13777.0
2024-04-23 11:20:00,133.75,133.94,133.72,133.89,12716.0,131.9585,132.146,131.9289,132.0966,12716.0
2024-04-23 11:30:00,133.88,133.88,133.45,133.48,44630.0,132.0868,132.0868,131.6625,131.6921,44630.0
2024-04-23 11:40:00,133.47,133.61,133.47,133.52,20146.0,131.6823,131.8204,131.6823,131.7316,20146.0
2024-04-23 11:50:00,133.52,133.77,133.47,133.49,18674.0,131.7316,131.9783,131.6823,131.702,18674.0
2024-04-23 12:00:00,133.49,133.54,133.45,133.49,6967.0,131.702,131.7513,131.6625,131.702,6967.0
2024-04-23 12:10:00,133.51,133.7,133.43,133.7,11721.0,131.7217,131.9092,131.6428,131.9092,11721.0
2024-04-23 12:20:00,133.72,134.05,133.66,134.04,27560.0,131.9289,132.2545,131.8697,132.2446,27560.0
2024-04-23 12:30:00,134.02,134.04,133.64,133.7,20716.0,132.2249,132.2446,131.85,131.9092,20716.0
2024-04-23 12:40:00,133.71,133.84,133.71,133.84,8077.0,131.9191,132.0473,131.9191,132.0473,8077.0
2024-04-23 12:50:00,133.8,133.92,133.78,133.79,14619.0,132.0078,132.1262,131.9881,131.998,14619.0
2024-04-23 13:00:00,133.81,133.89,133.71,133.78,8836.0,132.0177,132.0966,131.9191,131.9881,8836.0
2024-04-23 13:10:00,133.8,133.82,133.65,133.75,12813.0,132.0078,132.0276,131.8599,131.9585,12813.0
2024-04-23 13:20:00,133.75,133.78,133.64,133.78,12092.0,131.9585,131.9881,131.85,131.9881,12092.0
2024-04-23 13:30:00,133.77,133.77,133.56,133.59,10805.0,131.9783,131.9783,131.7711,131.8007,10805.0
2024-04-23 13:40:00,133.59,133.89,133.57,133.85,11671.0,131.8007,132.0966,131.7809,132.0572,11671.0
2024-04-23 13:50:00,133.86,133.96,133.77,133.87,11495.0,132.067,132.1657,131.9783,132.0769,11495.0
2024-04-23 14:00:00,133.87,133.88,133.67,133.71,13666.0,132.0769,132.0868,131.8796,131.9191,13666.0
2024-04-23 14:10:00,133.72,133.8,133.59,133.78,11990.0,131.9289,132.0078,131.8007,131.9881,11990.0
2024-04-23 14:20:00,133.78,133.87,133.73,133.74,13464.0,131.9881,132.0769,131.9388,131.9487,13464.0
2024-04-23 14:30:00,133.73,133.73,133.55,133.58,15838.0,131.9388,131.9388,131.7612,131.7908,15838.0
2024-04-23 14:40:00,133.58,133.7,133.54,133.56,15245.0,131.7908,131.9092,131.7513,131.7711,15245.0
2024-04-23 14:50:00,133.55,133.55,133.36,133.55,17474.0,131.7612,131.7612,131.5737,131.7612,17474.0
2024-04-23 15:00:00,133.55,133.55,133.12,133.12,29667.0,131.7612,131.7612,131.337,131.337,29667.0
2024-04-23 15:10:00,133.13,133.38,133.08,133.11,54571.0,131.3468,131.5935,131.2975,131.3271,54571.0
2024-04-23 15:20:00,133.09,133.49,133.09,133.38,32653.0,131.3074,131.702,131.3074,131.5935,32653.0
2024-04-23 15:30:00,133.38,133.46,133.24,133.3,65353.0,131.5935,131.6724,131.4554,131.5145,65353.0
2024-04-23 15:40:00,133.3,133.32,133.17,133.25,81670.0,131.5145,131.5343,131.3863,131.4652,81670.0
2024-04-23 15:50:00,133.23,133.29,132.98,133.08,248104.0,131.4455,131.5047,131.1988,131.2975,248104.0
2024-04-24 09:30:00,132.11,133.31,131.92,133.01,45349.0,130.3405,131.5244,130.153,131.2284,45349.0
2024-04-24 09:40:00,133.0,133.39,132.9,132.97,30646.0,131.2186,131.6033,131.1199,131.189,30646.0
2024-04-24 09:50:00,132.99,133.19,132.83,132.96,25334.0,131.2087,131.406,131.0508,131.1791,25334.0
2024-04-24 10:00:00,132.96,133.06,132.83,133.05,17257.0,131.1791,131.2778,131.0508,131.2679,17257.0
2024-04-24 10:10:00,133.06,133.06,132.42,132.66,31899.0,131.2778,131.2778,130.6463,130.8831,31899.0
2024-04-24 10:20:00,132.69,132.97,132.66,132.84,27476.0,130.9127,131.189,130.8831,131.0607,27476.0
2024-04-24 10:30:00,132.83,132.96,132.76,132.79,24342.0,131.0508,131.1791,130.9818,131.0114,24342.0
2024-04-24 10:40:00,132.79,132.85,132.61,132.63,20840.0,131.0114,131.0706,130.8338,130.8535,20840.0
2024-04-24 10:50:00,132.61,132.67,132.35,132.44,53050.0,130.8338,130.893,130.5773,130.6661,53050.0
2024-04-24 11:00:00,132.44,132.62,132.44,132.58,21547.0,130.6661,130.8437,130.6661,130.8042,21547.0
2024-04-24 11:10:00,132.6,132.63,132.44,132.44,27147.0,130.8239,130.8535,130.6661,130.6661,27147.0
2024-04-24 11:20:00,132.43,132.49,132.3,132.44,23553.0,130.6562,130.7154,130.5279,130.6661,23553.0
2024-04-24 11:30:00,132.43,132.64,132.43,132.51,27421.0,130.6562,130.8634,130.6562,130.7351,27421.0
2024-04-24 11:40:00,132.52,132.56,132.25,132.39,24302.0,130.745,130.7845,130.4786,130.6167,24302.0
2024-04-24 11:50:00,132.41,132.44,132.23,132.44,28620.0,130.6365,130.6661,130.4589,130.6661,28620.0
2024-04-24 12:00:00,132.42,132.53,132.33,132.46,27237.0,130.6463,130.7549,130.5575,130.6858,27237.0
2024-04-24 12:10:00,132.45,132.47,132.3,132.34,30425.0,130.6759,130.6957,130.5279,130.5674,30425.0
2024-04-24 12:20:00,132.35,132.55,132.35,132.53,24738.0,130.5773,130.7746,130.5773,130.7549,24738.0
2024-04-24 12:30:00,132.53,132.55,132.27,132.36,23271.0,130.7549,130.7746,130.4983,130.5871,23271.0
2024-04-24 12:40:00,132.36,132.38,132.22,132.32,23064.0,130.5871,130.6069,130.449,130.5477,23064.0
2024-04-24 12:50:00,132.28,132.47,132.22,132.47,19130.0,130.5082,130.6957,130.449,130.6957,19130.0
2024-04-24 13:00:00,132.48,132.49,132.23,132.28,23747.0,130.7055,130.7154,130.4589,130.5082,23747.0
2024-04-24 13:10:00,132.28,132.38,132.21,132.27,21694.0,130.5082,130.6069,130.4391,130.4983,21694.0
2024-04-24 13:20:00,132.26,132.35,132.19,132.31,23830.0,130.4885,130.5773,130.4194,130.5378,23830.0
2024-04-24 13:30:00,132.31,132.35,132.14,132.27,11970.0,130.5378,130.5773,130.3701,130.4983,11970.0
2024-04-24 13:40:00,132.3,132.62,132.29,132.57,10921.0,130.5279,130.8437,130.5181,130.7943,10921.0
2024-04-24 13:50:00,132.57,132.7,132.53,132.68,15474.0,130.7943,130.9226,130.7549,130.9029,15474.0
2024-04-24 14:00:00,132.69,132.69,132.28,132.44,16828.0,130.9127,130.9127,130.5082,130.6661,16828.0
2024-04-24 14:10:00,132.45,132.55,132.35,132.52,21245.0,130.6759,130.7746,130.5773,130.745,21245.0
2024-04-24 14:20:00,132.52,132.64,132.5,132.56,10784.0,130.745,130.8634,130.7253,130.7845,10784.0
2024-04-24 14:30:00,132.55,132.62,132.48,132.6,23377.0,130.7746,130.8437,130.7055,130.8239,23377.0
2024-04-24 14:40:00,132.61,132.65,132.54,132.6,11802.0,130.8338,130.8733,130.7647,130.8239,11802.0
2024-04-24 14:50:00,132.59,132.73,132.53,132.62,12290.0,130.8141,130.9522,130.7549,130.8437,12290.0
2024-04-24 15:00:00,132.62,132.74,132.55,132.72,15533.0,130.8437,130.962,130.7746,130.9423,15533.0
2024-04-24 15:10:00,132.71,132.81,132.65,132.69,19509.0,130.9324,131.0311,130.8733,130.9127,19509.0
2024-04-24 15:20:00,132.71,132.79,132.56,132.74,23359.0,130.9324,131.0114,130.7845,130.962,23359.0
2024-04-24 15:30:00,132.73,132.77,132.62,132.63,32755.0,130.9522,130.9916,130.8437,130.8535,32755.0
2024-04-24 15:40:00,132.64,132.71,132.56,132.57,37954.0,130.8634,130.9324,130.7845,130.7943,37954.0
2024-04-24 15:50:00,132.57,132.76,132.5,132.59,175544.0,130.7943,130.9818,130.7253,130.8141,175544.0
2024-04-25 09:30:00,132.62,133.17,131.89,132.2,55547.0,130.8437,131.3863,130.1234,130.4293,55547.0
2024-04-25 09:40:00,132.19,132.42,131.96,132.05,34702.0,130.4194,130.6463,130.1925,130.2813,34702.0
2024-04-25 09:50:00,132.0,132.1,131.31,131.35,35890.0,130.232,130.3306,129.5512,129.5907,35890.0
2024-04-25 10:00:00,131.36,131.53,130.68,130.9,44539.0,129.6005,129.7683,128.9296,129.1467,44539.0
2024-04-25 10:10:00,130.85,131.05,130.69,130.86,32918.0,129.0974,129.2947,128.9395,129.1072,32918.0
2024-04-25 10:20:00,130.81,131.05,130.78,131.03,144205.0,129.0579,129.2947,129.0283,129.275,144205.0
2024-04-25 10:30:00,130.99,131.07,130.82,130.95,32894.0,129.2355,129.3144,129.0678,129.196,32894.0
2024-04-25 10:40:00,130.9,131.16,130.88,130.96,31962.0,129.1467,129.4032,129.127,129.2059,31962.0
2024-04-25 10:50:00,130.97,131.06,130.86,130.95,26651.0,129.2158,129.3045,129.1072,129.196,26651.0
2024-04-25 11:00:00,130.97,131.17,130.88,131.01,30693.0,129.2158,129.4131,129.127,129.2552,30693.0
2024-04-25 11:10:00,131.05,131.39,130.98,131.35,26878.0,129.2947,129.6301,129.2256,129.5907,26878.0
2024-04-25 11:20:00,131.45,131.64,131.3,131.45,20969.0,129.6893,129.8768,129.5413,129.6893,20969.0
2024-04-25 11:30:00,131.44,131.48,131.36,131.37,12748.0,129.6795,129.7189,129.6005,129.6104,12748.0
2024-04-25 11:40:00,131.38,131.57,131.3,131.5,32325.0,129.6203,129.8077,129.5413,129.7387,32325.0
2024-04-25 11:50:00,131.5,131.62,131.34,131.53,27107.0,129.7387,129.857,129.5808,129.7683,27107.0
2024-04-25 12:00:00,131.52,131.78,131.43,131.75,21084.0,129.7584,130.0149,129.6696,129.9853,21084.0
2024-04-25 12:10:00,131.72,131.76,131.58,131.66,14545.0,129.9557,129.9952,129.8176,129.8965,14545.0
2024-04-25 12:20:00,131.64,131.92,131.63,131.92,24030.0,129.8768,130.153,129.8669,130.153,24030.0
2024-04-25 12:30:00,131.93,132.0,131.82,131.95,24625.0,130.1629,130.232,130.0544,130.1826,24625.0
2024-04-25 12:40:00,131.96,132.03,131.8,131.83,20113.0,130.1925,130.2616,130.0346,130.0642,20113.0
2024-04-25 12:50:00,131.81,132.1,131.8,132.09,19406.0,130.0445,130.3306,130.0346,130.3208,19406.0
2024-04-25 13:00:00,132.08,132.08,131.81,131.87,21311.0,130.3109,130.3109,130.0445,130.1037,21311.0
2024-04-25 13:10:00,131.87,131.88,131.68,131.71,13790.0,130.1037,130.1136,129.9162,129.9458,13790.0
2024-04-25 13:20:00,131.7,131.9,131.58,131.88,16758.0,129.936,130.1333,129.8176,130.1136,16758.0
2024-04-25 13:30:00,131.87,131.97,131.81,131.94,10077.0,130.1037,130.2024,130.0445,130.1728,10077.0
2024-04-25 13:40:00,131.94,132.09,131.82,132.04,13563.0,130.1728,130.3208,130.0544,130.2714,13563.0
2024-04-25 13:50:00,132.04,132.14,131.99,132.0,13465.0,130.2714,130.3701,130.2221,130.232,13465.0
2024-04-25 14:00:00,132.0,132.11,131.98,132.05,12746.0,130.232,130.3405,130.2122,130.2813,12746.0
2024-04-25 14:10:00,132.03,132.18,131.99,132.15,12635.0,130.2616,130.4095,130.2221,130.38,12635.0
2024-04-25 14:20:00,132.14,132.22,131.99,132.0,22998.0,130.3701,130.449,130.2221,130.232,22998.0
2024-04-25 14:30:00,132.0,132.14,131.96,132.07,19203.0,130.232,130.3701,130.1925,130.301,19203.0
2024-04-25 14:40:00,132.04,132.08,131.98,132.0,18102.0,130.2714,130.3109,130.2122,130.232,18102.0
2024-04-25 14:50:00,132.0,132.06,131.91,132.05,15298.0,130.232,130.2912,130.1432,130.2813,15298.0
2024-04-25 15:00:00,132.07,132.31,132.06,132.16,20311.0,130.301,130.5378,130.2912,130.3898,20311.0
2024-04-25 15:10:00,132.15,132.29,132.13,132.22,20534.0,130.38,130.5181,130.3602,130.449,20534.0
2024-04-25 15:20:00,132.22,132.25,132.09,132.19,23408.0,130.449,130.4786,130.3208,130.4194,23408.0
2024-04-25 15:30:00,132.17,132.21,131.99,132.18,29530.0,130.3997,130.4391,130.2221,130.4095,29530.0
2024-04-25 15:40:00,132.2,132.23,131.98,132.12,35904.0,130.4293,130.4589,130.2122,130.3504,35904.0
2024-04-25 15:50:00,132.13,132.17,131.97,132.14,156461.0,130.3602,130.3997,130.2024,130.3701,156461.0
2024-04-26 09:30:00,131.68,132.47,131.52,132.34,34968.0,129.9162,130.6957,129.7584,130.5674,34968.0
2024-04-26 09:40:00,132.37,132.8,132.29,132.59,6986.0,130.597,131.0212,130.5181,130.8141,6986.0
2024-04-26 09:50:00,132.7,132.82,132.56,132.61,15756.0,130.9226,131.041,130.7845,130.8338,15756.0
2024-04-26 10:00:00,132.61,133.49,132.61,133.37,103344.0,130.8338,131.702,130.8338,131.5836,103344.0
2024-04-26 10:10:00,133.37,133.69,133.3,133.54,32525.0,131.5836,131.8993,131.5145,131.7513,32525.0
2024-04-26 10:20:00,133.49,133.77,133.31,133.76,23403.0,131.702,131.9783,131.5244,131.9684,23403.0
2024-04-26 10:30:00,133.74,134.12,133.72,134.12,23302.0,131.9487,132.3236,131.9289,132.3236,23302.0
2024-04-26 10:40:00,134.12,134.24,134.02,134.15,16813.0,132.3236,132.442,132.2249,132.3532,16813.0
2024-04-26 10:50:00,134.16,134.3,134.01,134.16,43636.0,132.363,132.5012,132.215,132.363,43636.0
2024-04-26 11:00:00,134.14,134.26,133.9,134.14,13037.0,132.3433,132.4617,132.1065,132.3433,13037.0
2024-04-26 11:10:00,134.17,134.2,133.93,134.04,15253.0,132.3729,132.4025,132.1361,132.2446,15253.0
2024-04-26 11:20:00,134.01,134.08,133.85,133.92,21111.0,132.215,132.2841,132.0572,132.1262,21111.0
2024-04-26 11:30:00,133.9,133.92,133.65,133.7,5390.0,132.1065,132.1262,131.8599,131.9092,5390.0
2024-04-26 11:40:00,133.72,133.94,133.67,133.88,10780.0,131.9289,132.146,131.8796,132.0868,10780.0
2024-04-26 11:50:00,133.9,133.92,133.77,133.89,10650.0,132.1065,132.1262,131.9783,132.0966,10650.0
2024-04-26 12:00:00,133.84,133.85,133.72,133.76,5970.0,132.0473,132.0572,131.9289,131.9684,5970.0
2024-04-26 12:10:00,133.83,133.94,133.8,133.85,11331.0,132.0374,132.146,132.0078,132.0572,11331.0
2024-04-26 12:20:00,133.83,133.85,133.68,133.7,5304.0,132.0374,132.0572,131.8895,131.9092,5304.0
2024-04-26 12:30:00,133.69,133.71,133.6,133.66,19382.0,131.8993,131.9191,131.8105,131.8697,19382.0
2024-04-26 12:40:00,133.66,133.76,133.62,133.74,12769.0,131.8697,131.9684,131.8303,131.9487,12769.0
2024-04-26 12:50:00,133.75,133.81,133.74,133.8,12596.0,131.9585,132.0177,131.9487,132.0078,12596.0
2024-04-26 13:00:00,133.81,133.84,133.52,133.59,21332.0,132.0177,132.0473,131.7316,131.8007,21332.0
2024-04-26 13:10:00,133.6,133.75,133.57,133.69,12741.0,131.8105,131.9585,131.7809,131.8993,12741.0
2024-04-26 13:20:00,133.69,133.7,133.57,133.59,14716.0,131.8993,131.9092,131.7809,131.8007,14716.0
2024-04-26 13:30:00,133.61,133.68,133.59,133.62,11814.0,131.8204,131.8895,131.8007,131.8303,11814.0
2024-04-26 13:40:00,133.63,133.67,133.47,133.67,12980.0,131.8401,131.8796,131.6823,131.8796,12980.0
2024-04-26 13:50:00,133.68,133.79,133.68,133.78,10184.0,131.8895,131.998,131.8895,131.9881,10184.0
2024-04-26 14:00:00,133.81,133.81,133.61,133.65,18673.0,132.0177,132.0177,131.8204,131.8599,18673.0
2024-04-26 14:10:00,133.64,133.75,133.58,133.58,17013.0,131.85,131.9585,131.7908,131.7908,17013.0
2024-04-26 14:20:00,133.58,133.79,133.58,133.78,13102.0,131.7908,131.998,131.7908,131.9881,13102.0
2024-04-26 14:30:00,133.76,133.83,133.69,133.81,15594.0,131.9684,132.0374,131.8993,132.0177,15594.0
2024-04-26 14:40:00,133.83,133.92,133.8,133.82,17332.0,132.0374,132.1262,132.0078,132.0276,17332.0
2024-04-26 14:50:00,133.85,133.99,133.76,133.97,16760.0,132.0572,132.1953,131.9684,132.1756,16760.0
2024-04-26 15:00:00,133.97,134.08,133.91,133.98,23027.0,132.1756,132.2841,132.1164,132.1854,23027.0
2024-04-26 15:10:00,134.0,134.06,133.89,133.94,17976.0,132.2052,132.2644,132.0966,132.146,17976.0
2024-04-26 15:20:00,133.95,133.98,133.87,133.94,23170.0,132.1558,132.1854,132.0769,132.146,23170.0
2024-04-26 15:30:00,133.94,133.98,133.75,133.83,30609.0,132.146,132.1854,131.9585,132.0374,30609.0
2024-04-26 15:40:00,133.84,133.91,133.65,133.9,37443.0,132.0473,132.1164,131.8599,132.1065,37443.0
2024-04-26 15:50:00,133.91,133.94,133.57,133.61,160710.0,132.1164,132.146,131.7809,131.8204,160710.0
2024-04-29 09:30:00,133.3,133.49,132.34,132.77,45326.0,131.5145,131.702,130.5674,130.9916,45326.0
2024-04-29 09:40:00,132.65,133.08,132.6,133.02,13788.0,130.8733,131.2975,130.8239,131.2383,13788.0
2024-04-29 09:50:00,132.97,133.15,132.82,132.92,38655.0,131.189,131.3666,131.041,131.1396,38655.0
2024-04-29 10:00:00,132.92,133.06,132.59,132.79,32788.0,131.1396,131.2778,130.8141,131.0114,32788.0
2024-04-29 10:10:00,132.75,132.91,132.68,132.71,31258.0,130.9719,131.1298,130.9029,130.9324,31258.0
2024-04-29 10:20:00,132.71,132.71,132.27,132.47,24911.0,130.9324,130.9324,130.4983,130.6957,24911.0
2024-04-29 10:30:00,132.48,132.53,132.05,132.05,28640.0,130.7055,130.7549,130.2813,130.2813,28640.0
2024-04-29 10:40:00,132.06,132.14,131.74,131.75,28734.0,130.2912,130.3701,129.9754,129.9853,28734.0
2024-04-29 10:50:00,131.75,131.82,131.53,131.61,124494.0,129.9853,130.0544,129.7683,129.8472,124494.0
2024-04-29 11:00:00,131.62,131.67,131.13,131.36,45691.0,129.857,129.9064,129.3736,129.6005,45691.0
2024-04-29 11:10:00,131.35,131.43,131.14,131.24,26272.0,129.5907,129.6696,129.3835,129.4821,26272.0
2024-04-29 11:20:00,131.22,131.39,131.11,131.21,61407.0,129.4624,129.6301,129.3539,129.4525,61407.0
2024-04-29 11:30:00,131.21,131.23,131.0,131.01,24711.0,129.4525,129.4723,129.2454,129.2552,24711.0
2024-04-29 11:40:00,131.02,131.27,131.0,131.09,26615.0,129.2651,129.5117,129.2454,129.3341,26615.0
2024-04-29 11:50:00,131.06,131.4,131.0,131.24,57438.0,129.3045,129.64,129.2454,129.4821,57438.0
2024-04-29 12:00:00,131.23,131.64,131.14,131.56,75733.0,129.4723,129.8768,129.3835,129.7979,75733.0
2024-04-29 12:10:00,131.56,131.59,131.3,131.52,66360.0,129.7979,129.8275,129.5413,129.7584,66360.0
2024-04-29 12:20:00,131.49,131.65,131.28,131.35,19118.0,129.7288,129.8866,129.5216,129.5907,19118.0
2024-04-29 12:30:00,131.36,131.46,131.29,131.36,18873.0,129.6005,129.6992,129.5315,129.6005,18873.0
2024-04-29 12:40:00,131.34,131.36,131.13,131.2,17520.0,129.5808,129.6005,129.3736,129.4427,17520.0
2024-04-29 12:50:00,131.2,131.34,131.15,131.16,26358.0,129.4427,129.5808,129.3933,129.4032,26358.0
2024-04-29 13:00:00,131.16,131.2,130.74,130.88,28239.0,129.4032,129.4427,128.9888,129.127,28239.0
2024-04-29 13:10:00,130.92,131.19,130.92,131.03,24056.0,129.1664,129.4328,129.1664,129.275,24056.0
2024-04-29 13:20:00,131.03,131.07,130.94,131.04,16946.0,129.275,129.3144,129.1862,129.2848,16946.0
2024-04-29 13:30:00,131.03,131.5,130.99,131.42,41224.0,129.275,129.7387,129.2355,129.6597,41224.0
2024-04-29 13:40:00,131.42,131.54,131.34,131.38,43892.0,129.6597,129.7781,129.5808,129.6203,43892.0
2024-04-29 13:50:00,131.37,131.38,131.15,131.16,12243.0,129.6104,129.6203,129.3933,129.4032,12243.0
2024-04-29 14:00:00,131.15,131.15,130.99,131.03,33214.0,129.3933,129.3933,129.2355,129.275,33214.0
2024-04-29 14:10:00,131.03,131.05,130.95,131.01,50467.0,129.275,129.2947,129.196,129.2552,50467.0
2024-04-29 14:20:00,131.0,131.03,130.87,130.87,69916.0,129.2454,129.275,129.1171,129.1171,69916.0
2024-04-29 14:30:00,130.89,130.94,130.63,130.84,39246.0,129.1368,129.1862,128.8803,129.0875,39246.0
2024-04-29 14:40:00,130.84,130.88,130.75,130.79,26250.0,129.0875,129.127,128.9987,129.0382,26250.0
2024-04-29 14:50:00,130.81,130.86,130.64,130.69,38936.0,129.0579,129.1072,128.8902,128.9395,38936.0
2024-04-29 15:00:00,130.67,130.69,130.17,130.35,42015.0,128.9198,128.9395,128.4265,128.6041,42015.0
2024-04-29 15:10:00,130.37,130.39,130.23,130.34,36995.0,128.6238,128.6435,128.4857,128.5942,36995.0
2024-04-29 15:20:00,130.35,130.45,130.21,130.25,40807.0,128.6041,128.7027,128.4659,128.5054,40807.0
2024-04-29 15:30:00,130.26,130.48,130.19,130.3,50985.0,128.5153,128.7323,128.4462,128.5547,50985.0
2024-04-29 15:40:00,130.28,130.43,130.26,130.42,75429.0,128.535,128.683,128.5153,128.6731,75429.0
2024-04-29 15:50:00,130.41,131.16,130.33,131.05,296739.0,128.6633,129.4032,128.5843,129.2947,296739.0
2024-04-30 09:30:00,130.78,130.79,129.75,130.0,64108.0,129.0283,129.0382,128.0121,128.2587,64108.0
2024-04-30 09:40:00,129.97,130.74,129.97,130.63,21494.0,128.2291,128.9888,128.2291,128.8803,21494.0
2024-04-30 09:50:00,130.59,130.95,130.39,130.84,56089.0,128.8408,129.196,128.6435,129.0875,56089.0
2024-04-30 10:00:00,130.88,130.97,130.39,130.47,85560.0,129.127,129.2158,128.6435,128.7225,85560.0
2024-04-30 10:10:00,130.5,130.65,130.34,130.34,16662.0,128.7521,128.9,128.5942,128.5942,16662.0
2024-04-30 10:20:00,130.34,130.65,129.97,129.97,28797.0,128.5942,128.9,128.2291,128.2291,28797.0
2024-04-30 10:30:00,129.97,130.12,129.83,129.95,35617.0,128.2291,128.3771,128.091,128.2094,35617.0
2024-04-30 10:40:00,129.97,130.27,129.95,130.22,18811.0,128.2291,128.5251,128.2094,128.4758,18811.0
2024-04-30 10:50:00,130.22,130.48,130.04,130.38,53645.0,128.4758,128.7323,128.2982,128.6337,53645.0
2024-04-30 11:00:00,130.36,130.46,130.13,130.21,32167.0,128.6139,128.7126,128.387,128.4659,32167.0
2024-04-30 11:10:00,130.18,130.21,129.85,129.85,40309.0,128.4363,128.4659,128.1108,128.1108,40309.0
2024-04-30 11:20:00,129.85,130.09,129.73,130.04,30532.0,128.1108,128.3475,127.9924,128.2982,30532.0
2024-04-30 11:30:00,130.07,130.21,129.89,130.01,18502.0,128.3278,128.4659,128.1502,128.2686,18502.0
2024-04-30 11:40:00,130.03,130.05,129.91,129.99,23222.0,128.2883,128.3081,128.17,128.2489,23222.0
2024-04-30 11:50:00,129.98,130.04,129.92,129.94,19756.0,128.239,128.2982,128.1798,128.1996,19756.0
2024-04-30 12:00:00,129.94,129.98,129.87,129.98,13452.0,128.1996,128.239,128.1305,128.239,13452.0
2024-04-30 12:10:00,129.99,130.01,129.84,129.87,16660.0,128.2489,128.2686,128.1009,128.1305,16660.0
2024-04-30 12:20:00,129.88,130.0,129.82,129.83,10068.0,128.1404,128.2587,128.0812,128.091,10068.0
2024-04-30 12:30:00,129.81,129.81,129.38,129.43,15380.0,128.0713,128.0713,127.6471,127.6964,15380.0
2024-04-30 12:40:00,129.4,129.49,129.31,129.49,17209.0,127.6668,127.7556,127.578,127.7556,17209.0
2024-04-30 12:50:00,129.46,129.5,129.38,129.45,29261.0,127.726,127.7654,127.6471,127.7161,29261.0
2024-04-30 13:00:00,129.41,129.46,129.28,129.44,20039.0,127.6767,127.726,127.5484,127.7062,20039.0
2024-04-30 13:10:00,129.45,129.69,129.34,129.68,20604.0,127.7161,127.9529,127.6076,127.943,20604.0
2024-04-30 13:20:00,129.69,129.71,129.51,129.61,32258.0,127.9529,127.9726,127.7753,127.874,32258.0
2024-04-30 13:30:00,129.59,129.7,129.52,129.62,15208.0,127.8542,127.9628,127.7852,127.8838,15208.0
2024-04-30 13:40:00,129.64,129.68,129.53,129.55,15844.0,127.9036,127.943,127.795,127.8148,15844.0
2024-04-30 13:50:00,129.55,129.74,129.54,129.74,14446.0,127.8148,128.0022,127.8049,128.0022,14446.0
2024-04-30 14:00:00,129.75,129.78,129.51,129.51,18745.0,128.0121,128.0417,127.7753,127.7753,18745.0
2024-04-30 14:10:00,129.52,129.58,129.3,129.32,25649.0,127.7852,127.8444,127.5681,127.5879,25649.0
2024-04-30 14:20:00,129.33,129.45,129.26,129.26,18298.0,127.5977,127.7161,127.5287,127.5287,18298.0
2024-04-30 14:30:00,129.26,129.31,129.22,129.23,15771.0,127.5287,127.578,127.4892,127.4991,15771.0
2024-04-30 14:40:00,129.21,129.37,129.21,129.27,15486.0,127.4793,127.6372,127.4793,127.5385,15486.0
2024-04-30 14:50:00,129.26,129.26,129.14,129.26,18395.0,127.5287,127.5287,127.4103,127.5287,18395.0
2024-04-30 15:00:00,129.22,129.42,129.22,129.34,18008.0,127.4892,127.6865,127.4892,127.6076,18008.0
2024-04-30 15:10:00,129.32,129.32,129.17,129.26,25641.0,127.5879,127.5879,127.4399,127.5287,25641.0
2024-04-30 15:20:00,129.27,129.38,129.11,129.29,32879.0,127.5385,127.6471,127.3807,127.5583,32879.0
2024-04-30 15:30:00,129.3,129.43,129.26,129.33,31622.0,127.5681,127.6964,127.5287,127.5977,31622.0
2024-04-30 15:40:00,129.34,129.48,129.26,129.42,53008.0,127.6076,127.7457,127.5287,127.6865,53008.0
2024-04-30 15:50:00,129.43,129.7,129.4,129.58,300214.0,127.6964,127.9628,127.6668,127.8444,300214.0
2024-05-01 09:30:00,129.12,129.73,128.43,128.43,45212.0,127.3905,127.9924,126.7098,126.7098,45212.0
2024-05-01 09:40:00,128.34,128.98,127.95,128.94,86630.0,126.621,127.2524,126.2362,127.2129,86630.0
2024-05-01 09:50:00,128.94,128.95,128.14,128.59,35428.0,127.2129,127.2228,126.4237,126.8676,35428.0
2024-05-01 10:00:00,128.65,128.8,128.37,128.47,25583.0,126.9268,127.0748,126.6506,126.7492,25583.0
2024-05-01 10:10:00,128.48,128.72,127.99,128.11,44230.0,126.7591,126.9959,126.2757,126.3941,44230.0
2024-05-01 10:20:00,128.1,128.39,128.09,128.16,27110.0,126.3842,126.6703,126.3743,126.4434,27110.0
2024-05-01 10:30:00,128.15,128.37,128.14,128.29,25377.0,126.4335,126.6506,126.4237,126.5717,25377.0
2024-05-01 10:40:00,128.27,128.31,128.05,128.24,29713.0,126.5519,126.5914,126.3349,126.5223,29713.0
2024-05-01 10:50:00,128.23,128.47,128.14,128.47,21243.0,126.5125,126.7492,126.4237,126.7492,21243.0
2024-05-01 11:00:00,128.43,128.5,128.19,128.27,64413.0,126.7098,126.7788,126.473,126.5519,64413.0
2024-05-01 11:10:00,128.28,128.42,128.14,128.41,36766.0,126.5618,126.6999,126.4237,126.69,36766.0
2024-05-01 11:20:00,128.41,128.67,128.39,128.49,23593.0,126.69,126.9466,126.6703,126.769,23593.0
2024-05-01 11:30:00,128.49,128.55,128.35,128.51,20921.0,126.769,126.8282,126.6308,126.7887,20921.0
2024-05-01 11:40:00,128.53,128.73,128.52,128.59,38646.0,126.8084,127.0058,126.7986,126.8676,38646.0
2024-05-01 11:50:00,128.61,128.85,128.57,128.8,27234.0,126.8874,127.1242,126.8479,127.0748,27234.0
2024-05-01 12:00:00,128.8,128.91,128.72,128.79,15237.0,127.0748,127.1833,126.9959,127.065,15237.0
2024-05-01 12:10:00,128.81,128.92,128.79,128.88,10184.0,127.0847,127.1932,127.065,127.1537,10184.0
2024-05-01 12:20:00,128.9,129.0,128.82,128.83,12197.0,127.1735,127.2721,127.0946,127.1044,12197.0
2024-05-01 12:30:00,128.8,128.8,128.71,128.74,19147.0,127.0748,127.0748,126.986,127.0156,19147.0
2024-05-01 12:40:00,128.75,128.82,128.69,128.69,18187.0,127.0255,127.0946,126.9663,126.9663,18187.0
2024-05-01 12:50:00,128.69,128.72,128.52,128.54,13899.0,126.9663,126.9959,126.7986,126.8183,13899.0
2024-05-01 13:00:00,128.51,128.61,128.4,128.46,22785.0,126.7887,126.8874,126.6802,126.7394,22785.0
2024-05-01 13:10:00,128.46,128.71,128.43,128.68,11893.0,126.7394,126.986,126.7098,126.9564,11893.0
2024-05-01 13:20:00,128.65,128.75,128.45,128.59,19582.0,126.9268,127.0255,126.7295,126.8676,19582.0
2024-05-01 13:30:00,128.57,128.77,128.52,128.54,16465.0,126.8479,127.0452,126.7986,126.8183,16465.0
2024-05-01 13:40:00,128.53,128.6,128.42,128.59,19805.0,126.8084,126.8775,126.6999,126.8676,19805.0
2024-05-01 13:50:00,128.58,128.58,128.39,128.41,31664.0,126.8578,126.8578,126.6703,126.69,31664.0
2024-05-01 14:00:00,128.44,128.7,128.1,128.13,75495.0,126.7196,126.9762,126.3842,126.4138,75495.0
2024-05-01 14:10:00,128.09,128.28,128.06,128.2,29187.0,126.3743,126.5618,126.3447,126.4829,29187.0
2024-05-01 14:20:00,128.21,128.3,128.06,128.15,47861.0,126.4927,126.5815,126.3447,126.4335,47861.0
2024-05-01 14:30:00,128.15,128.39,127.82,128.31,180105.0,126.4335,126.6703,126.1079,126.5914,180105.0
2024-05-01 14:40:00,128.33,128.76,128.23,128.7,59029.0,126.6111,127.0354,126.5125,126.9762,59029.0
2024-05-01 14:50:00,128.7,129.13,128.7,129.08,39202.0,126.9762,127.4004,126.9762,127.3511,39202.0
2024-05-01 15:00:00,129.15,129.23,128.82,129.12,32890.0,127.4201,127.4991,127.0946,127.3905,32890.0
2024-05-01 15:10:00,129.12,129.24,128.96,128.99,37188.0,127.3905,127.5089,127.2327,127.2623,37188.0
2024-05-01 15:20:00,128.97,129.2,128.71,128.81,70235.0,127.2425,127.4695,126.986,127.0847,70235.0
2024-05-01 15:30:00,128.79,128.79,128.27,128.41,43040.0,127.065,127.065,126.5519,126.69,43040.0
2024-05-01 15:40:00,128.44,128.63,128.2,128.4,51110.0,126.7196,126.9071,126.4829,126.6802,51110.0
2024-05-01 15:50:00,128.38,128.38,127.77,127.81,329808.0,126.6604,126.6604,126.0586,126.0981,329808.0
2024-05-02 09:30:00,128.83,129.04,127.8,127.93,36938.0,127.1044,127.3116,126.0882,126.2165,36938.0
2024-05-02 09:40:00,127.88,128.4,127.8,128.1,60080.0,126.1671,126.6802,126.0882,126.3842,60080.0
2024-05-02 09:50:00,128.15,128.28,127.93,128.2,55237.0,126.4335,126.5618,126.2165,126.4829,55237.0
2024-05-02 10:00:00,128.2,128.4,128.11,128.12,64923.0,126.4829,126.6802,126.3941,126.4039,64923.0
2024-05-02 10:10:00,128.13,128.39,128.07,128.38,47028.0,126.4138,126.6703,126.3546,126.6604,47028.0
2024-05-02 10:20:00,128.31,128.51,128.17,128.19,40676.0,126.5914,126.7887,126.4533,126.473,40676.0
2024-05-02 10:30:00,128.21,128.47,128.17,128.28,21691.0,126.4927,126.7492,126.4533,126.5618,21691.0
2024-05-02 10:40:00,128.31,128.83,128.13,128.73,42570.0,126.5914,127.1044,126.4138,127.0058,42570.0
2024-05-02 10:50:00,128.71,128.71,128.54,128.57,26349.0,126.986,126.986,126.8183,126.8479,26349.0
2024-05-02 11:00:00,128.58,128.64,128.48,128.48,29778.0,126.8578,126.917,126.7591,126.7591,29778.0
2024-05-02 11:10:00,128.5,128.55,128.31,128.34,19663.0,126.7788,126.8282,126.5914,126.621,19663.0
2024-05-02 11:20:00,128.34,128.35,128.14,128.18,27402.0,126.621,126.6308,126.4237,126.4631,27402.0
2024-05-02 11:30:00,128.19,128.19,128.02,128.11,14685.0,126.473,126.473,126.3053,126.3941,14685.0
2024-05-02 11:40:00,128.13,128.28,128.11,128.14,22437.0,126.4138,126.5618,126.3941,126.4237,22437.0
2024-05-02 11:50:00,128.16,128.3,128.12,128.25,11735.0,126.4434,126.5815,126.4039,126.5322,11735.0
2024-05-02 12:00:00,128.28,128.28,128.1,128.11,14406.0,126.5618,126.5618,126.3842,126.3941,14406.0
2024-05-02 12:10:00,128.11,128.21,127.98,128.03,12516.0,126.3941,126.4927,126.2658,126.3151,12516.0
2024-05-02 12:20:00,128.02,128.13,127.98,128.09,16119.0,126.3053,126.4138,126.2658,126.3743,16119.0
2024-05-02 12:30:00,128.07,128.08,127.8,128.04,15020.0,126.3546,126.3645,126.0882,126.325,15020.0
2024-05-02 12:40:00,128.07,128.12,128.0,128.02,14066.0,126.3546,126.4039,126.2855,126.3053,14066.0
2024-05-02 12:50:00,128.03,128.2,128.02,128.19,12517.0,126.3151,126.4829,126.3053,126.473,12517.0
2024-05-02 13:00:00,128.19,128.31,128.17,128.19,19247.0,126.473,126.5914,126.4533,126.473,19247.0
2024-05-02 13:10:00,128.19,128.34,128.13,128.17,14146.0,126.473,126.621,126.4138,126.4533,14146.0
2024-05-02 13:20:00,128.17,128.26,128.17,128.26,10670.0,126.4533,126.5421,126.4533,126.5421,10670.0
2024-05-02 13:30:00,128.25,128.29,128.05,128.13,15908.0,126.5322,126.5717,126.3349,126.4138,15908.0
2024-05-02 13:40:00,128.13,128.32,128.09,128.24,16077.0,126.4138,126.6013,126.3743,126.5223,16077.0
2024-05-02 13:50:00,128.24,128.28,128.16,128.17,23529.0,126.5223,126.5618,126.4434,126.4533,23529.0
2024-05-02 14:00:00,128.18,128.36,128.12,128.3,34407.0,126.4631,126.6407,126.4039,126.5815,34407.0
2024-05-02 14:10:00,128.31,128.5,128.16,128.16,44874.0,126.5914,126.7788,126.4434,126.4434,44874.0
2024-05-02 14:20:00,128.19,128.36,128.15,128.36,17638.0,126.473,126.6407,126.4335,126.6407,17638.0
2024-05-02 14:30:00,128.36,128.4,128.28,128.33,26253.0,126.6407,126.6802,126.5618,126.6111,26253.0
2024-05-02 14:40:00,128.33,128.36,128.2,128.26,30492.0,126.6111,126.6407,126.4829,126.5421,30492.0
2024-05-02 14:50:00,128.3,128.3,128.2,128.25,25039.0,126.5815,126.5815,126.4829,126.5322,25039.0
2024-05-02 15:00:00,128.25,128.26,128.06,128.14,40436.0,126.5322,126.5421,126.3447,126.4237,40436.0
2024-05-02 15:10:00,128.16,128.22,127.87,127.96,33616.0,126.4434,126.5026,126.1573,126.2461,33616.0
2024-05-02 15:20:00,127.96,128.27,127.92,128.05,116083.0,126.2461,126.5519,126.2066,126.3349,116083.0
2024-05-02 15:30:00,128.05,128.05,127.76,127.91,57249.0,126.3349,126.3349,126.0488,126.1967,57249.0
2024-05-02 15:40:00,127.92,127.98,127.72,127.82,46669.0,126.2066,126.2658,126.0093,126.1079,46669.0
2024-05-02 15:50:00,127.82,127.87,127.52,127.68,144811.0,126.1079,126.1573,125.812,125.9698,144811.0
2024-05-03 09:30:00,128.02,128.82,128.02,128.75,51562.0,126.3053,127.0946,126.3053,127.0255,51562.0
2024-05-03 09:40:00,128.75,129.5,128.66,129.44,64756.0,127.0255,127.7654,126.9367,127.7062,64756.0
2024-05-03 09:50:00,129.44,129.93,129.4,129.74,47001.0,127.7062,128.1897,127.6668,128.0022,47001.0
2024-05-03 10:00:00,129.85,130.09,129.45,129.9,82308.0,128.1108,128.3475,127.7161,128.1601,82308.0
2024-05-03 10:10:00,129.93,130.09,129.7,129.77,59260.0,128.1897,128.3475,127.9628,128.0318,59260.0
2024-05-03 10:20:00,129.8,130.14,129.75,130.07,51254.0,128.0614,128.3969,128.0121,128.3278,51254.0
2024-05-03 10:30:00,130.07,130.48,130.05,130.45,39218.0,128.3278,128.7323,128.3081,128.7027,39218.0
2024-05-03 10:40:00,130.49,130.65,130.44,130.5,93789.0,128.7422,128.9,128.6929,128.7521,93789.0
2024-05-03 10:50:00,130.53,130.54,129.97,130.1,56901.0,128.7816,128.7915,128.2291,128.3574,56901.0
2024-05-03 11:00:00,130.14,130.4,130.06,130.13,45450.0,128.3969,128.6534,128.3179,128.387,45450.0
2024-05-03 11:10:00,130.13,130.33,129.97,130.23,40735.0,128.387,128.5843,128.2291,128.4857,40735.0
2024-05-03 11:20:00,130.23,130.41,130.21,130.34,23143.0,128.4857,128.6633,128.4659,128.5942,23143.0
2024-05-03 11:30:00,130.36,130.59,130.3,130.44,85297.0,128.6139,128.8408,128.5547,128.6929,85297.0
2024-05-03 11:40:00,130.43,130.57,130.38,130.57,56540.0,128.683,128.8211,128.6337,128.8211,56540.0
2024-05-03 11:50:00,130.55,130.79,130.51,130.65,52232.0,128.8014,129.0382,128.7619,128.9,52232.0
2024-05-03 12:00:00,130.67,130.79,130.57,130.76,31755.0,128.9198,129.0382,128.8211,129.0086,31755.0
2024-05-03 12:10:00,130.74,130.89,130.71,130.86,48249.0,128.9888,129.1368,128.9592,129.1072,48249.0
2024-05-03 12:20:00,130.88,131.19,130.83,131.06,25196.0,129.127,129.4328,129.0776,129.3045,25196.0
2024-05-03 12:30:00,131.08,131.15,130.84,131.11,42126.0,129.3243,129.3933,129.0875,129.3539,42126.0
2024-05-03 12:40:00,131.12,131.14,130.99,131.01,28557.0,129.3637,129.3835,129.2355,129.2552,28557.0
2024-05-03 12:50:00,131.02,131.04,130.71,130.86,24172.0,129.2651,129.2848,128.9592,129.1072,24172.0
2024-05-03 13:00:00,130.87,130.9,130.66,130.73,44416.0,129.1171,129.1467,128.9099,128.979,44416.0
2024-05-03 13:10:00,130.73,130.73,130.59,130.61,43517.0,128.979,128.979,128.8408,128.8606,43517.0
2024-05-03 13:20:00,130.6,130.88,130.53,130.82,53869.0,128.8507,129.127,128.7816,129.0678,53869.0
2024-05-03 13:30:00,130.82,131.11,130.74,131.09,38941.0,129.0678,129.3539,128.9888,129.3341,38941.0
2024-05-03 13:40:00,131.1,131.33,130.99,131.16,47724.0,129.344,129.5709,129.2355,129.4032,47724.0
2024-05-03 13:50:00,131.17,131.19,130.99,131.05,39151.0,129.4131,129.4328,129.2355,129.2947,39151.0
2024-05-03 14:00:00,131.05,131.15,130.88,130.88,36966.0,129.2947,129.3933,129.127,129.127,36966.0
2024-05-03 14:10:00,130.89,130.91,130.52,130.81,46385.0,129.1368,129.1566,128.7718,129.0579,46385.0
2024-05-03 14:20:00,130.8,131.03,130.79,130.94,26918.0,129.048,129.275,129.0382,129.1862,26918.0
2024-05-03 14:30:00,130.95,131.05,130.87,130.88,26148.0,129.196,129.2947,129.1171,129.127,26148.0
2024-05-03 14:40:00,130.87,131.13,130.85,130.93,33637.0,129.1171,129.3736,129.0974,129.1763,33637.0
2024-05-03 14:50:00,130.94,131.14,130.9,131.08,41666.0,129.1862,129.3835,129.1467,129.3243,41666.0
2024-05-03 15:00:00,131.07,131.27,131.02,131.06,61841.0,129.3144,129.5117,129.2651,129.3045,61841.0
2024-05-03 15:10:00,131.05,131.17,130.92,131.06,40593.0,129.2947,129.4131,129.1664,129.3045,40593.0
2024-05-03 15:20:00,131.05,131.15,131.01,131.13,54968.0,129.2947,129.3933,129.2552,129.3736,54968.0
2024-05-03 15:30:00,131.12,131.17,130.91,130.92,108192.0,129.3637,129.4131,129.1566,129.1664,108192.0
2024-05-03 15:40:00,130.93,131.2,130.93,131.08,65540.0,129.1763,129.4427,129.1763,129.3243,65540.0
2024-05-03 15:50:00,131.09,131.41,130.72,130.84,329056.0,129.3341,129.6499,128.9691,129.0875,329056.0
2024-05-06 09:30:00,130.95,131.82,130.95,131.74,56418.0,129.196,130.0544,129.196,129.9754,56418.0
2024-05-06 09:40:00,131.78,131.98,131.22,131.4,28024.0,130.0149,130.2122,129.4624,129.64,28024.0
2024-05-06 09:50:00,131.38,131.49,131.23,131.3,15715.0,129.6203,129.7288,129.4723,129.5413,15715.0
2024-05-06 10:00:00,131.35,131.87,131.3,131.87,20432.0,129.5907,130.1037,129.5413,130.1037,20432.0
2024-05-06 10:10:00,131.91,132.05,131.72,131.98,21012.0,130.1432,130.2813,129.9557,130.2122,21012.0
2024-05-06 10:20:00,131.96,131.99,131.63,131.64,30810.0,130.1925,130.2221,129.8669,129.8768,30810.0
2024-05-06 10:30:00,131.61,131.82,131.58,131.73,31082.0,129.8472,130.0544,129.8176,129.9656,31082.0
2024-05-06 10:40:00,131.72,131.95,131.65,131.95,24883.0,129.9557,130.1826,129.8866,130.1826,24883.0
2024-05-06 10:50:00,131.96,132.08,131.88,132.07,26184.0,130.1925,130.3109,130.1136,130.301,26184.0
2024-05-06 11:00:00,132.09,132.13,131.93,132.09,26284.0,130.3208,130.3602,130.1629,130.3208,26284.0
2024-05-06 11:10:00,132.1,132.11,131.88,132.06,26227.0,130.3306,130.3405,130.1136,130.2912,26227.0
2024-05-06 11:20:00,132.06,132.06,131.91,131.99,21152.0,130.2912,130.2912,130.1432,130.2221,21152.0
2024-05-06 11:30:00,131.97,131.98,131.76,131.78,30530.0,130.2024,130.2122,129.9952,130.0149,30530.0
2024-05-06 11:40:00,131.78,131.86,131.71,131.79,23419.0,130.0149,130.0938,129.9458,130.0248,23419.0
2024-05-06 11:50:00,131.78,131.91,131.73,131.89,18579.0,130.0149,130.1432,129.9656,130.1234,18579.0
2024-05-06 12:00:00,131.89,131.92,131.72,131.87,24914.0,130.1234,130.153,129.9557,130.1037,24914.0
2024-05-06 12:10:00,131.86,131.91,131.66,131.69,22485.0,130.0938,130.1432,129.8965,129.9261,22485.0
2024-05-06 12:20:00,131.67,131.75,131.6,131.74,13983.0,129.9064,129.9853,129.8373,129.9754,13983.0
2024-05-06 12:30:00,131.74,131.84,131.73,131.77,19356.0,129.9754,130.0741,129.9656,130.005,19356.0
2024-05-06 12:40:00,131.77,131.89,131.76,131.83,20972.0,130.005,130.1234,129.9952,130.0642,20972.0
2024-05-06 12:50:00,131.83,131.88,131.74,131.77,17634.0,130.0642,130.1136,129.9754,130.005,17634.0
2024-05-06 13:00:00,131.76,131.92,131.66,131.82,27159.0,129.9952,130.153,129.8965,130.0544,27159.0
2024-05-06 13:10:00,131.83,131.91,131.76,131.87,30187.0,130.0642,130.1432,129.9952,130.1037,30187.0
2024-05-06 13:20:00,131.87,131.91,131.79,131.9,23666.0,130.1037,130.1432,130.0248,130.1333,23666.0
2024-05-06 13:30:00,131.91,131.92,131.69,131.79,23933.0,130.1432,130.153,129.9261,130.0248,23933.0
2024-05-06 13:40:00,131.78,131.9,131.75,131.8,30400.0,130.0149,130.1333,129.9853,130.0346,30400.0
2024-05-06 13:50:00,131.77,131.84,131.73,131.75,18555.0,130.005,130.0741,129.9656,129.9853,18555.0
2024-05-06 14:00:00,131.74,131.87,131.71,131.87,21201.0,129.9754,130.1037,129.9458,130.1037,21201.0
2024-05-06 14:10:00,131.88,131.91,131.8,131.81,22804.0,130.1136,130.1432,130.0346,130.0445,22804.0
2024-05-06 14:20:00,131.82,131.92,131.82,131.89,24124.0,130.0544,130.153,130.0544,130.1234,24124.0
2024-05-06 14:30:00,131.89,131.92,131.8,131.83,18463.0,130.1234,130.153,130.0346,130.0642,18463.0
2024-05-06 14:40:00,131.83,131.86,131.72,131.84,20768.0,130.0642,130.0938,129.9557,130.0741,20768.0
2024-05-06 14:50:00,131.86,131.86,131.76,131.78,22719.0,130.0938,130.0938,129.9952,130.0149,22719.0
2024-05-06 15:00:00,131.79,131.92,131.75,131.89,21376.0,130.0248,130.153,129.9853,130.1234,21376.0
2024-05-06 15:10:00,131.91,131.92,131.8,131.87,20809.0,130.1432,130.153,130.0346,130.1037,20809.0
2024-05-06 15:20:00,131.87,131.88,131.73,131.74,25642.0,130.1037,130.1136,129.9656,129.9754,25642.0
2024-05-06 15:30:00,131.75,131.9,131.7,131.89,37075.0,129.9853,130.1333,129.936,130.1234,37075.0
2024-05-06 15:40:00,131.89,132.03,131.83,132.03,46857.0,130.1234,130.2616,130.0642,130.2616,46857.0
2024-05-06 15:50:00,132.03,132.52,131.92,132.48,219976.0,130.2616,130.745,130.153,130.7055,219976.0
2024-05-07 09:30:00,132.88,133.34,132.65,133.07,35304.0,131.1002,131.554,130.8733,131.2876,35304.0
2024-05-07 09:40:00,133.09,133.22,132.73,132.82,23285.0,131.3074,131.4356,130.9522,131.041,23285.0
2024-05-07 09:50:00,132.83,133.37,132.83,133.15,19539.0,131.0508,131.5836,131.0508,131.3666,19539.0
2024-05-07 10:00:00,133.17,133.2,132.94,133.09,20596.0,131.3863,131.4159,131.1594,131.3074,20596.0
2024-05-07 10:10:00,133.03,133.1,132.68,132.75,22592.0,131.2482,131.3172,130.9029,130.9719,22592.0
2024-05-07 10:20:00,132.78,132.84,132.59,132.63,22131.0,131.0015,131.0607,130.8141,130.8535,22131.0
2024-05-07 10:30:00,132.63,132.68,132.37,132.47,17051.0,130.8535,130.9029,130.597,130.6957,17051.0
2024-05-07 10:40:00,132.5,132.57,132.34,132.5,22593.0,130.7253,130.7943,130.5674,130.7253,22593.0
2024-05-07 10:50:00,132.52,132.52,132.34,132.34,18698.0,130.745,130.745,130.5674,130.5674,18698.0
2024-05-07 11:00:00,132.35,132.45,132.29,132.34,20938.0,130.5773,130.6759,130.5181,130.5674,20938.0
2024-05-07 11:10:00,132.34,132.34,132.08,132.27,23633.0,130.5674,130.5674,130.3109,130.4983,23633.0
2024-05-07 11:20:00,132.26,132.4,132.13,132.13,12991.0,130.4885,130.6266,130.3602,130.3602,12991.0
2024-05-07 11:30:00,132.12,132.19,132.07,132.13,12400.0,130.3504,130.4194,130.301,130.3602,12400.0
2024-05-07 11:40:00,132.12,132.23,132.03,132.03,18567.0,130.3504,130.4589,130.2616,130.2616,18567.0
2024-05-07 11:50:00,132.04,132.06,131.88,131.94,15976.0,130.2714,130.2912,130.1136,130.1728,15976.0
2024-05-07 12:00:00,131.95,132.08,131.86,131.98,13433.0,130.1826,130.3109,130.0938,130.2122,13433.0
2024-05-07 12:10:00,131.95,132.03,131.89,132.03,8251.0,130.1826,130.2616,130.1234,130.2616,8251.0
2024-05-07 12:20:00,132.02,132.13,131.96,131.96,7896.0,130.2517,130.3602,130.1925,130.1925,7896.0
2024-05-07 12:30:00,131.99,132.03,131.94,132.02,13745.0,130.2221,130.2616,130.1728,130.2517,13745.0
2024-05-07 12:40:00,132.0,132.04,131.73,131.81,19977.0,130.232,130.2714,129.9656,130.0445,19977.0
2024-05-07 12:50:00,131.79,131.88,131.76,131.81,11233.0,130.0248,130.1136,129.9952,130.0445,11233.0
2024-05-07 13:00:00,131.82,132.03,131.82,131.98,10666.0,130.0544,130.2616,130.0544,130.2122,10666.0
2024-05-07 13:10:00,131.98,132.05,131.77,131.8,12825.0,130.2122,130.2813,130.005,130.0346,12825.0
2024-05-07 13:20:00,131.81,131.93,131.77,131.91,12547.0,130.0445,130.1629,130.005,130.1432,12547.0
2024-05-07 13:30:00,131.9,131.99,131.84,131.86,12334.0,130.1333,130.2221,130.0741,130.0938,12334.0
2024-05-07 13:40:00,131.82,131.93,131.68,131.68,11651.0,130.0544,130.1629,129.9162,129.9162,11651.0
2024-05-07 13:50:00,131.67,131.8,131.66,131.73,13261.0,129.9064,130.0346,129.8965,129.9656,13261.0
2024-05-07 14:00:00,131.73,131.82,131.69,131.81,13711.0,129.9656,130.0544,129.9261,130.0445,13711.0
2024-05-07 14:10:00,131.79,131.86,131.67,131.67,20491.0,130.0248,130.0938,129.9064,129.9064,20491.0
2024-05-07 14:20:00,131.7,131.79,131.67,131.79,11007.0,129.936,130.0248,129.9064,130.0248,11007.0
2024-05-07 14:30:00,131.77,131.8,131.55,131.55,14983.0,130.005,130.0346,129.788,129.788,14983.0
2024-05-07 14:40:00,131.55,131.59,131.48,131.48,19130.0,129.788,129.8275,129.7189,129.7189,19130.0
2024-05-07 14:50:00,131.47,131.57,131.43,131.57,18997.0,129.7091,129.8077,129.6696,129.8077,18997.0
2024-05-07 15:00:00,131.55,131.6,131.42,131.5,13662.0,129.788,129.8373,129.6597,129.7387,13662.0
2024-05-07 15:10:00,131.51,131.56,131.44,131.44,13849.0,129.7485,129.7979,129.6795,129.6795,13849.0
2024-05-07 15:20:00,131.44,131.65,131.44,131.61,11327.0,129.6795,129.8866,129.6795,129.8472,11327.0
2024-05-07 15:30:00,131.62,131.72,131.53,131.62,28960.0,129.857,129.9557,129.7683,129.857,28960.0
2024-05-07 15:40:00,131.62,131.72,131.62,131.68,26389.0,129.857,129.9557,129.857,129.9162,26389.0
2024-05-07 15:50:00,131.69,131.71,131.51,131.57,147455.0,129.9261,129.9458,129.7485,129.8077,147455.0
2024-05-08 09:30:00,131.55,132.62,131.03,131.42,22238.0,129.788,130.8437,129.275,129.6597,22238.0
2024-05-08 09:40:00,131.53,131.74,131.38,131.72,16730.0,129.7683,129.9754,129.6203,129.9557,16730.0
2024-05-08 09:50:00,131.67,132.02,131.53,131.99,16235.0,129.9064,130.2517,129.7683,130.2221,16235.0
2024-05-08 10:00:00,132.04,132.09,131.82,132.07,18381.0,130.2714,130.3208,130.0544,130.301,18381.0
2024-05-08 10:10:00,132.07,132.12,131.95,132.05,16677.0,130.301,130.3504,130.1826,130.2813,16677.0
2024-05-08 10:20:00,132.03,132.23,131.97,132.18,18187.0,130.2616,130.4589,130.2024,130.4095,18187.0
2024-05-08 10:30:00,132.2,132.2,131.93,132.04,31183.0,130.4293,130.4293,130.1629,130.2714,31183.0
2024-05-08 10:40:00,132.04,132.07,131.92,132.04,14950.0,130.2714,130.301,130.153,130.2714,14950.0
2024-05-08 10:50:00,132.06,132.06,131.83,131.92,16281.0,130.2912,130.2912,130.0642,130.153,16281.0
2024-05-08 11:00:00,131.92,132.39,131.92,132.28,16148.0,130.153,130.6167,130.153,130.5082,16148.0
2024-05-08 11:10:00,132.31,132.46,132.13,132.27,15915.0,130.5378,130.6858,130.3602,130.4983,15915.0
2024-05-08 11:20:00,132.28,132.3,132.2,132.26,10564.0,130.5082,130.5279,130.4293,130.4885,10564.0
2024-05-08 11:30:00,132.29,132.32,132.19,132.31,11681.0,130.5181,130.5477,130.4194,130.5378,11681.0
2024-05-08 11:40:00,132.29,132.33,132.03,132.03,9981.0,130.5181,130.5575,130.2616,130.2616,9981.0
2024-05-08 11:50:00,132.04,132.19,132.04,132.16,11129.0,130.2714,130.4194,130.2714,130.3898,11129.0
2024-05-08 12:00:00,132.17,132.22,132.13,132.16,9096.0,130.3997,130.449,130.3602,130.3898,9096.0
2024-05-08 12:10:00,132.17,132.25,132.08,132.12,10667.0,130.3997,130.4786,130.3109,130.3504,10667.0
2024-05-08 12:20:00,132.12,132.24,132.02,132.22,7734.0,130.3504,130.4687,130.2517,130.449,7734.0
2024-05-08 12:30:00,132.23,132.28,132.06,132.16,14121.0,130.4589,130.5082,130.2912,130.3898,14121.0
2024-05-08 12:40:00,132.19,132.32,132.17,132.32,10015.0,130.4194,130.5477,130.3997,130.5477,10015.0
2024-05-08 12:50:00,132.32,132.32,132.11,132.11,11745.0,130.5477,130.5477,130.3405,130.3405,11745.0
2024-05-08 13:00:00,132.11,132.29,132.06,132.22,12204.0,130.3405,130.5181,130.2912,130.449,12204.0
2024-05-08 13:10:00,132.21,132.25,132.11,132.19,19893.0,130.4391,130.4786,130.3405,130.4194,19893.0
2024-05-08 13:20:00,132.18,132.33,132.14,132.33,17876.0,130.4095,130.5575,130.3701,130.5575,17876.0
2024-05-08 13:30:00,132.32,132.36,132.21,132.32,12226.0,130.5477,130.5871,130.4391,130.5477,12226.0
2024-05-08 13:40:00,132.31,132.39,132.28,132.32,13402.0,130.5378,130.6167,130.5082,130.5477,13402.0
2024-05-08 13:50:00,132.32,132.41,132.26,132.37,10610.0,130.5477,130.6365,130.4885,130.597,10610.0
2024-05-08 14:00:00,132.38,132.5,132.35,132.36,10828.0,130.6069,130.7253,130.5773,130.5871,10828.0
2024-05-08 14:10:00,132.36,132.52,132.29,132.52,19579.0,130.5871,130.745,130.5181,130.745,19579.0
2024-05-08 14:20:00,132.53,132.63,132.46,132.62,17408.0,130.7549,130.8535,130.6858,130.8437,17408.0
2024-05-08 14:30:00,132.61,132.64,132.4,132.47,18208.0,130.8338,130.8634,130.6266,130.6957,18208.0
2024-05-08 14:40:00,132.47,132.5,132.39,132.41,14993.0,130.6957,130.7253,130.6167,130.6365,14993.0
2024-05-08 14:50:00,132.41,132.51,132.38,132.41,11037.0,130.6365,130.7351,130.6069,130.6365,11037.0
2024-05-08 15:00:00,132.39,132.44,132.28,132.36,16857.0,130.6167,130.6661,130.5082,130.5871,16857.0
2024-05-08 15:10:00,132.37,132.51,132.3,132.49,20582.0,130.597,130.7351,130.5279,130.7154,20582.0
2024-05-08 15:20:00,132.48,132.57,132.45,132.5,19141.0,130.7055,130.7943,130.6759,130.7253,19141.0
2024-05-08 15:30:00,132.5,132.62,132.45,132.45,24160.0,130.7253,130.8437,130.6759,130.6759,24160.0
2024-05-08 15:40:00,132.46,132.65,132.45,132.65,26195.0,130.6858,130.8733,130.6759,130.8733,26195.0
2024-05-08 15:50:00,132.67,132.83,132.62,132.72,151498.0,130.893,131.0508,130.8437,130.9423,151498.0
2024-05-09 09:30:00,133.05,133.6,132.92,133.24,40330.0,131.2679,131.8105,131.1396,131.4554,40330.0
2024-05-09 09:40:00,133.23,133.85,133.13,133.78,18563.0,131.4455,132.0572,131.3468,131.9881,18563.0
2024-05-09 09:50:00,133.72,133.98,133.68,133.75,18728.0,131.9289,132.1854,131.8895,131.9585,18728.0
2024-05-09 10:00:00,133.68,134.0,133.68,133.97,11987.0,131.8895,132.2052,131.8895,132.1756,11987.0
2024-05-09 10:10:00,134.0,134.48,133.99,134.46,38497.0,132.2052,132.6787,132.1953,132.659,38497.0
2024-05-09 10:20:00,134.44,134.44,134.31,134.34,20205.0,132.6393,132.6393,132.511,132.5406,20205.0
2024-05-09 10:30:00,134.39,134.43,134.14,134.3,18418.0,132.5899,132.6294,132.3433,132.5012,18418.0
2024-05-09 10:40:00,134.36,134.42,134.17,134.33,16886.0,132.5603,132.6195,132.3729,132.5308,16886.0
2024-05-09 10:50:00,134.32,134.47,134.23,134.29,21762.0,132.5209,132.6689,132.4321,132.4913,21762.0
2024-05-09 11:00:00,134.3,134.42,134.27,134.39,13729.0,132.5012,132.6195,132.4716,132.5899,13729.0
2024-05-09 11:10:00,134.39,134.4,134.19,134.33,12126.0,132.5899,132.5998,132.3926,132.5308,12126.0
2024-05-09 11:20:00,134.34,134.34,134.12,134.33,17817.0,132.5406,132.5406,132.3236,132.5308,17817.0
2024-05-09 11:30:00,134.33,134.46,134.23,134.27,13417.0,132.5308,132.659,132.4321,132.4716,13417.0
2024-05-09 11:40:00,134.25,134.44,134.21,134.4,13276.0,132.4518,132.6393,132.4124,132.5998,13276.0
2024-05-09 11:50:00,134.39,134.44,134.35,134.38,12375.0,132.5899,132.6393,132.5505,132.5801,12375.0
2024-05-09 12:00:00,134.39,134.5,134.34,134.48,9527.0,132.5899,132.6985,132.5406,132.6787,9527.0
2024-05-09 12:10:00,134.48,134.59,134.4,134.54,14962.0,132.6787,132.7873,132.5998,132.7379,14962.0
2024-05-09 12:20:00,134.52,134.53,134.37,134.42,9607.0,132.7182,132.7281,132.5702,132.6195,9607.0
2024-05-09 12:30:00,134.42,134.59,134.42,134.55,12115.0,132.6195,132.7873,132.6195,132.7478,12115.0
2024-05-09 12:40:00,134.56,134.59,134.47,134.51,11674.0,132.7577,132.7873,132.6689,132.7083,11674.0
2024-05-09 12:50:00,134.52,134.53,134.36,134.38,8743.0,132.7182,132.7281,132.5603,132.5801,8743.0
2024-05-09 13:00:00,134.39,134.65,134.37,134.64,23534.0,132.5899,132.8465,132.5702,132.8366,23534.0
2024-05-09 13:10:00,134.63,134.7,134.52,134.66,14295.0,132.8267,132.8958,132.7182,132.8563,14295.0
2024-05-09 13:20:00,134.63,134.75,134.62,134.72,14114.0,132.8267,132.9451,132.8169,132.9155,14114.0
2024-05-09 13:30:00,134.74,134.78,134.6,134.75,19463.0,132.9353,132.9747,132.7971,132.9451,19463.0
2024-05-09 13:40:00,134.75,134.81,134.69,134.7,10858.0,132.9451,133.0043,132.8859,132.8958,10858.0
2024-05-09 13:50:00,134.66,134.69,134.62,134.62,9818.0,132.8563,132.8859,132.8169,132.8169,9818.0
2024-05-09 14:00:00,134.62,134.73,134.56,134.68,7481.0,132.8169,132.9254,132.7577,132.8761,7481.0
2024-05-09 14:10:00,134.7,134.79,134.68,134.68,8494.0,132.8958,132.9846,132.8761,132.8761,8494.0
2024-05-09 14:20:00,134.67,134.87,134.64,134.84,8657.0,132.8662,133.0635,132.8366,133.0339,8657.0
2024-05-09 14:30:00,134.84,134.89,134.79,134.86,11016.0,133.0339,133.0832,132.9846,133.0537,11016.0
2024-05-09 14:40:00,134.84,134.85,134.74,134.75,7423.0,133.0339,133.0438,132.9353,132.9451,7423.0
2024-05-09 14:50:00,134.75,134.91,134.74,134.91,10460.0,132.9451,133.103,132.9353,133.103,10460.0
2024-05-09 15:00:00,134.91,134.91,134.81,134.81,13678.0,133.103,133.103,133.0043,133.0043,13678.0
2024-05-09 15:10:00,134.85,134.86,134.78,134.81,16300.0,133.0438,133.0537,132.9747,133.0043,16300.0
2024-05-09 15:20:00,134.82,134.91,134.75,134.86,19986.0,133.0142,133.103,132.9451,133.0537,19986.0
2024-05-09 15:30:00,134.86,134.88,134.76,134.78,19154.0,133.0537,133.0734,132.955,132.9747,19154.0
2024-05-09 15:40:00,134.8,134.98,134.75,134.93,23389.0,132.9945,133.172,132.9451,133.1227,23389.0
2024-05-09 15:50:00,134.95,135.04,134.76,134.91,139155.0,133.1424,133.2312,132.955,133.103,139155.0
2024-05-10 09:30:00,134.87,135.77,134.87,135.04,54807.0,133.0635,133.9515,133.0635,133.2312,54807.0
2024-05-10 09:40:00,134.93,134.93,134.36,134.44,12734.0,133.1227,133.1227,132.5603,132.6393,12734.0
2024-05-10 09:50:00,134.62,134.62,134.34,134.45,17737.0,132.8169,132.8169,132.5406,132.6491,17737.0
2024-05-10 10:00:00,134.44,134.51,133.98,134.34,20408.0,132.6393,132.7083,132.1854,132.5406,20408.0
2024-05-10 10:10:00,134.33,134.37,134.06,134.27,20347.0,132.5308,132.5702,132.2644,132.4716,20347.0
2024-05-10 10:20:00,134.3,134.3,133.81,133.95,19516.0,132.5012,132.5012,132.0177,132.1558,19516.0
2024-05-10 10:30:00,133.92,134.07,133.73,134.06,19768.0,132.1262,132.2742,131.9388,132.2644,19768.0
2024-05-10 10:40:00,134.12,134.3,134.07,134.07,20307.0,132.3236,132.5012,132.2742,132.2742,20307.0
2024-05-10 10:50:00,134.08,134.1,133.71,133.92,17404.0,132.2841,132.3038,131.9191,132.1262,17404.0
2024-05-10 11:00:00,133.93,133.94,133.72,133.87,24233.0,132.1361,132.146,131.9289,132.0769,24233.0
2024-05-10 11:10:00,133.87,134.01,133.68,133.68,16962.0,132.0769,132.215,131.8895,131.8895,16962.0
2024-05-10 11:20:00,133.69,133.93,133.67,133.91,19975.0,131.8993,132.1361,131.8796,132.1164,19975.0
2024-05-10 11:30:00,133.93,134.01,133.8,133.87,13378.0,132.1361,132.215,132.0078,132.0769,13378.0
2024-05-10 11:40:00,133.85,133.93,133.82,133.89,9317.0,132.0572,132.1361,132.0276,132.0966,9317.0
2024-05-10 11:50:00,133.88,133.97,133.86,133.89,15730.0,132.0868,132.1756,132.067,132.0966,15730.0
2024-05-10 12:00:00,133.88,133.93,133.77,133.9,13861.0,132.0868,132.1361,131.9783,132.1065,13861.0
2024-05-10 12:10:00,133.92,133.93,133.68,133.69,6891.0,132.1262,132.1361,131.8895,131.8993,6891.0
2024-05-10 12:20:00,133.68,133.71,133.53,133.56,13600.0,131.8895,131.9191,131.7415,131.7711,13600.0
2024-05-10 12:30:00,133.55,133.61,133.48,133.51,19275.0,131.7612,131.8204,131.6921,131.7217,19275.0
2024-05-10 12:40:00,133.53,133.69,133.5,133.69,21601.0,131.7415,131.8993,131.7119,131.8993,21601.0
2024-05-10 12:50:00,133.72,133.77,133.61,133.61,26529.0,131.9289,131.9783,131.8204,131.8204,26529.0
2024-05-10 13:00:00,133.61,133.87,133.61,133.67,10135.0,131.8204,132.0769,131.8204,131.8796,10135.0
2024-05-10 13:10:00,133.68,133.75,133.54,133.69,21596.0,131.8895,131.9585,131.7513,131.8993,21596.0
2024-05-10 13:20:00,133.67,133.78,133.63,133.64,23412.0,131.8796,131.9881,131.8401,131.85,23412.0
2024-05-10 13:30:00,133.64,133.82,133.63,133.64,20802.0,131.85,132.0276,131.8401,131.85,20802.0
2024-05-10 13:40:00,133.66,133.68,133.56,133.67,11353.0,131.8697,131.8895,131.7711,131.8796,11353.0
2024-05-10 13:50:00,133.68,133.69,133.52,133.58,20891.0,131.8895,131.8993,131.7316,131.7908,20891.0
2024-05-10 14:00:00,133.59,133.59,133.44,133.5,15078.0,131.8007,131.8007,131.6527,131.7119,15078.0
2024-05-10 14:10:00,133.52,133.62,133.5,133.62,14212.0,131.7316,131.8303,131.7119,131.8303,14212.0
2024-05-10 14:20:00,133.59,133.59,133.43,133.47,16728.0,131.8007,131.8007,131.6428,131.6823,16728.0
2024-05-10 14:30:00,133.48,133.48,133.33,133.36,11671.0,131.6921,131.6921,131.5441,131.5737,11671.0
2024-05-10 14:40:00,133.36,133.5,133.31,133.49,13737.0,131.5737,131.7119,131.5244,131.702,13737.0
2024-05-10 14:50:00,133.5,133.59,133.38,133.45,12834.0,131.7119,131.8007,131.5935,131.6625,12834.0
2024-05-10 15:00:00,133.47,133.58,133.43,133.53,24599.0,131.6823,131.7908,131.6428,131.7415,24599.0
2024-05-10 15:10:00,133.53,133.63,133.48,133.63,17733.0,131.7415,131.8401,131.6921,131.8401,17733.0
2024-05-10 15:20:00,133.61,133.62,133.4,133.44,29240.0,131.8204,131.8303,131.6132,131.6527,29240.0
2024-05-10 15:30:00,133.46,133.5,133.34,133.47,33553.0,131.6724,131.7119,131.554,131.6823,33553.0
2024-05-10 15:40:00,133.47,133.53,133.33,133.43,47577.0,131.6823,131.7415,131.5441,131.6428,47577.0
2024-05-10 15:50:00,133.43,133.65,133.34,133.47,175480.0,131.6428,131.8599,131.554,131.6823,175480.0
2024-05-13 09:30:00,134.61,135.02,134.42,134.79,31978.0,132.807,133.2115,132.6195,132.9846,31978.0
2024-05-13 09:40:00,134.81,135.69,134.74,135.66,20536.0,133.0043,133.8725,132.9353,133.8429,20536.0
2024-05-13 09:50:00,135.67,135.87,135.37,135.87,27426.0,133.8528,134.0501,133.5568,134.0501,27426.0
2024-05-13 10:00:00,135.86,135.86,135.38,135.77,60735.0,134.0403,134.0403,133.5667,133.9515,60735.0
2024-05-13 10:10:00,135.78,135.81,135.32,135.34,38613.0,133.9613,133.9909,133.5075,133.5272,38613.0
2024-05-13 10:20:00,135.37,135.37,134.95,135.04,16371.0,133.5568,133.5568,133.1424,133.2312,16371.0
2024-05-13 10:30:00,135.06,135.07,134.86,134.87,20270.0,133.251,133.2608,133.0537,133.0635,20270.0
2024-05-13 10:40:00,134.84,134.84,134.51,134.53,41233.0,133.0339,133.0339,132.7083,132.7281,41233.0
2024-05-13 10:50:00,134.54,134.69,134.36,134.56,50914.0,132.7379,132.8859,132.5603,132.7577,50914.0
2024-05-13 11:00:00,134.57,134.59,134.22,134.31,30618.0,132.7675,132.7873,132.4222,132.511,30618.0
2024-05-13 11:10:00,134.29,134.68,134.26,134.56,20451.0,132.4913,132.8761,132.4617,132.7577,20451.0
2024-05-13 11:20:00,134.55,134.69,134.52,134.57,15951.0,132.7478,132.8859,132.7182,132.7675,15951.0
2024-05-13 11:30:00,134.53,134.53,134.32,134.36,26717.0,132.7281,132.7281,132.5209,132.5603,26717.0
2024-05-13 11:40:00,134.36,134.37,134.18,134.32,26344.0,132.5603,132.5702,132.3828,132.5209,26344.0
2024-05-13 11:50:00,134.32,134.33,134.04,134.07,18243.0,132.5209,132.5308,132.2446,132.2742,18243.0
2024-05-13 12:00:00,134.09,134.53,134.09,134.28,37240.0,132.294,132.7281,132.294,132.4814,37240.0
2024-05-13 12:10:00,134.28,134.4,134.25,134.31,10091.0,132.4814,132.5998,132.4518,132.511,10091.0
2024-05-13 12:20:00,134.29,134.38,134.21,134.34,17870.0,132.4913,132.5801,132.4124,132.5406,17870.0
2024-05-13 12:30:00,134.32,134.39,134.12,134.19,10963.0,132.5209,132.5899,132.3236,132.3926,10963.0
2024-05-13 12:40:00,134.18,134.24,134.11,134.11,6943.0,132.3828,132.442,132.3137,132.3137,6943.0
2024-05-13 12:50:00,134.1,134.13,133.98,134.06,9495.0,132.3038,132.3334,132.1854,132.2644,9495.0
2024-05-13 13:00:00,134.04,134.07,133.79,133.84,11940.0,132.2446,132.2742,131.998,132.0473,11940.0
2024-05-13 13:10:00,133.84,133.88,133.75,133.8,11659.0,132.0473,132.0868,131.9585,132.0078,11659.0
2024-05-13 13:20:00,133.8,134.04,133.74,133.75,55918.0,132.0078,132.2446,131.9487,131.9585,55918.0
2024-05-13 13:30:00,133.74,134.04,133.74,134.0,11786.0,131.9487,132.2446,131.9487,132.2052,11786.0
2024-05-13 13:40:00,134.02,134.04,133.83,133.84,8915.0,132.2249,132.2446,132.0374,132.0473,8915.0
2024-05-13 13:50:00,133.86,133.88,133.73,133.77,10358.0,132.067,132.0868,131.9388,131.9783,10358.0
2024-05-13 14:00:00,133.78,133.87,133.76,133.82,10371.0,131.9881,132.0769,131.9684,132.0276,10371.0
2024-05-13 14:10:00,133.83,133.85,133.62,133.62,11528.0,132.0374,132.0572,131.8303,131.8303,11528.0
2024-05-13 14:20:00,133.64,133.78,133.64,133.75,11046.0,131.85,131.9881,131.85,131.9585,11046.0
2024-05-13 14:30:00,133.73,133.94,133.72,133.9,32722.0,131.9388,132.146,131.9289,132.1065,32722.0
2024-05-13 14:40:00,133.89,133.89,133.57,133.58,6808.0,132.0966,132.0966,131.7809,131.7908,6808.0
2024-05-13 14:50:00,133.58,133.76,133.54,133.69,15519.0,131.7908,131.9684,131.7513,131.8993,15519.0
2024-05-13 15:00:00,133.75,133.82,133.71,133.74,7996.0,131.9585,132.0276,131.9191,131.9487,7996.0
2024-05-13 15:10:00,133.73,133.84,133.71,133.78,14529.0,131.9388,132.0473,131.9191,131.9881,14529.0
2024-05-13 15:20:00,133.78,133.82,133.67,133.76,22989.0,131.9881,132.0276,131.8796,131.9684,22989.0
2024-05-13 15:30:00,133.74,133.79,133.69,133.69,22054.0,131.9487,131.998,131.8993,131.8993,22054.0
2024-05-13 15:40:00,133.71,133.76,133.67,133.75,24916.0,131.9191,131.9684,131.8796,131.9585,24916.0
2024-05-13 15:50:00,133.75,133.85,133.4,133.62,157827.0,131.9585,132.0572,131.6132,131.8303,157827.0
2024-05-14 09:30:00,134.17,134.88,133.81,133.99,27933.0,132.3729,133.0734,132.0177,132.1953,27933.0
2024-05-14 09:40:00,134.04,134.04,133.61,133.77,7668.0,132.2446,132.2446,131.8204,131.9783,7668.0
2024-05-14 09:50:00,133.81,134.0,133.72,133.77,8062.0,132.0177,132.2052,131.9289,131.9783,8062.0
2024-05-14 10:00:00,133.81,134.13,133.75,134.06,21532.0,132.0177,132.3334,131.9585,132.2644,21532.0
2024-05-14 10:10:00,134.05,134.12,133.28,133.28,40804.0,132.2545,132.3236,131.4948,131.4948,40804.0
2024-05-14 10:20:00,133.3,133.48,133.13,133.43,21682.0,131.5145,131.6921,131.3468,131.6428,21682.0
2024-05-14 10:30:00,133.45,133.47,132.81,132.95,21429.0,131.6625,131.6823,131.0311,131.1692,21429.0
2024-05-14 10:40:00,132.94,133.26,132.7,132.84,181348.0,131.1594,131.4751,130.9226,131.0607,181348.0
2024-05-14 10:50:00,132.86,133.15,132.64,132.7,93996.0,131.0804,131.3666,130.8634,130.9226,93996.0
2024-05-14 11:00:00,132.69,132.94,132.65,132.77,186233.0,130.9127,131.1594,130.8733,130.9916,186233.0
2024-05-14 11:10:00,132.84,132.85,132.46,132.5,21117.0,131.0607,131.0706,130.6858,130.7253,21117.0
2024-05-14 11:20:00,132.52,132.68,132.44,132.52,13516.0,130.745,130.9029,130.6661,130.745,13516.0
2024-05-14 11:30:00,132.46,132.62,132.36,132.61,17508.0,130.6858,130.8437,130.5871,130.8338,17508.0
2024-05-14 11:40:00,132.62,132.64,132.27,132.44,23440.0,130.8437,130.8634,130.4983,130.6661,23440.0
2024-05-14 11:50:00,132.49,132.62,132.46,132.51,9372.0,130.7154,130.8437,130.6858,130.7351,9372.0
2024-05-14 12:00:00,132.49,132.53,132.36,132.49,14951.0,130.7154,130.7549,130.5871,130.7154,14951.0
2024-05-14 12:10:00,132.48,132.57,132.41,132.42,13065.0,130.7055,130.7943,130.6365,130.6463,13065.0
2024-05-14 12:20:00,132.39,132.59,132.36,132.54,9591.0,130.6167,130.8141,130.5871,130.7647,9591.0
2024-05-14 12:30:00,132.51,132.51,132.2,132.27,7124.0,130.7351,130.7351,130.4293,130.4983,7124.0
2024-05-14 12:40:00,132.28,132.36,132.24,132.26,15970.0,130.5082,130.5871,130.4687,130.4885,15970.0
2024-05-14 12:50:00,132.27,132.36,132.16,132.3,14800.0,130.4983,130.5871,130.3898,130.5279,14800.0
2024-05-14 13:00:00,132.3,132.51,132.22,132.51,10222.0,130.5279,130.7351,130.449,130.7351,10222.0
2024-05-14 13:10:00,132.49,132.54,132.41,132.54,9692.0,130.7154,130.7647,130.6365,130.7647,9692.0
2024-05-14 13:20:00,132.55,132.6,132.46,132.56,7955.0,130.7746,130.8239,130.6858,130.7845,7955.0
2024-05-14 13:30:00,132.55,132.58,132.26,132.28,24645.0,130.7746,130.8042,130.4885,130.5082,24645.0
2024-05-14 13:40:00,132.3,132.43,132.3,132.33,44519.0,130.5279,130.6562,130.5279,130.5575,44519.0
2024-05-14 13:50:00,132.33,132.47,132.3,132.3,16896.0,130.5575,130.6957,130.5279,130.5279,16896.0
2024-05-14 14:00:00,132.32,132.42,132.31,132.37,22396.0,130.5477,130.6463,130.5378,130.597,22396.0
2024-05-14 14:10:00,132.35,132.6,132.35,132.6,37391.0,130.5773,130.8239,130.5773,130.8239,37391.0
2024-05-14 14:20:00,132.62,132.72,132.53,132.6,50169.0,130.8437,130.9423,130.7549,130.8239,50169.0
2024-05-14 14:30:00,132.56,132.88,132.54,132.86,267490.0,130.7845,131.1002,130.7647,131.0804,267490.0
2024-05-14 14:40:00,132.87,132.93,132.68,132.77,56093.0,131.0903,131.1495,130.9029,130.9916,56093.0
2024-05-14 14:50:00,132.79,132.82,132.67,132.75,13608.0,131.0114,131.041,130.893,130.9719,13608.0
2024-05-14 15:00:00,132.75,132.83,132.67,132.8,30565.0,130.9719,131.0508,130.893,131.0212,30565.0
2024-05-14 15:10:00,132.8,132.94,132.63,132.92,52761.0,131.0212,131.1594,130.8535,131.1396,52761.0
2024-05-14 15:20:00,132.93,133.1,132.93,133.0,15276.0,131.1495,131.3172,131.1495,131.2186,15276.0
2024-05-14 15:30:00,133.01,133.03,132.89,132.9,24291.0,131.2284,131.2482,131.11,131.1199,24291.0
2024-05-14 15:40:00,132.89,132.91,132.78,132.84,32677.0,131.11,131.1298,131.0015,131.0607,32677.0
2024-05-14 15:50:00,132.83,133.07,132.66,132.83,308219.0,131.0508,131.2876,130.8831,131.0508,308219.0
2024-05-15 09:30:00,133.19,134.03,132.74,134.03,69652.0,131.406,132.2348,130.962,132.2348,69652.0
2024-05-15 09:40:00,133.94,134.17,133.35,133.65,8745.0,132.146,132.3729,131.5639,131.8599,8745.0
2024-05-15 09:50:00,133.62,133.64,133.34,133.39,69312.0,131.8303,131.85,131.554,131.6033,69312.0
2024-05-15 10:00:00,133.4,133.67,133.26,133.56,44686.0,131.6132,131.8796,131.4751,131.7711,44686.0
2024-05-15 10:10:00,133.58,133.69,133.42,133.42,23010.0,131.7908,131.8993,131.6329,131.6329,23010.0
2024-05-15 10:20:00,133.4,133.73,133.35,133.66,7782.0,131.6132,131.9388,131.5639,131.8697,7782.0
2024-05-15 10:30:00,133.74,133.9,133.68,133.82,77722.0,131.9487,132.1065,131.8895,132.0276,77722.0
2024-05-15 10:40:00,133.87,133.94,133.71,133.72,9509.0,132.0769,132.146,131.9191,131.9289,9509.0
2024-05-15 10:50:00,133.73,134.05,133.7,134.0,23169.0,131.9388,132.2545,131.9092,132.2052,23169.0
2024-05-15 11:00:00,134.01,134.05,133.82,133.82,9314.0,132.215,132.2545,132.0276,132.0276,9314.0
2024-05-15 11:10:00,133.82,133.82,133.48,133.48,7804.0,132.0276,132.0276,131.6921,131.6921,7804.0
2024-05-15 11:20:00,133.5,133.51,133.1,133.17,9932.0,131.7119,131.7217,131.3172,131.3863,9932.0
2024-05-15 11:30:00,133.19,133.42,133.19,133.24,8020.0,131.406,131.6329,131.406,131.4554,8020.0
2024-05-15 11:40:00,133.2,133.2,132.93,133.01,8859.0,131.4159,131.4159,131.1495,131.2284,8859.0
2024-05-15 11:50:00,132.97,133.07,132.89,132.97,14377.0,131.189,131.2876,131.11,131.189,14377.0
2024-05-15 12:00:00,132.94,132.97,132.81,132.94,10693.0,131.1594,131.189,131.0311,131.1594,10693.0
2024-05-15 12:10:00,132.98,133.06,132.85,132.85,13544.0,131.1988,131.2778,131.0706,131.0706,13544.0
2024-05-15 12:20:00,132.84,132.93,132.77,132.93,12192.0,131.0607,131.1495,130.9916,131.1495,12192.0
2024-05-15 12:30:00,132.93,132.98,132.88,132.92,8515.0,131.1495,131.1988,131.1002,131.1396,8515.0
2024-05-15 12:40:00,132.95,133.0,132.77,132.99,16017.0,131.1692,131.2186,130.9916,131.2087,16017.0
2024-05-15 12:50:00,133.02,133.08,132.99,133.06,8169.0,131.2383,131.2975,131.2087,131.2778,8169.0
2024-05-15 13:00:00,133.07,133.21,133.07,133.12,9980.0,131.2876,131.4258,131.2876,131.337,9980.0
2024-05-15 13:10:00,133.12,133.26,133.06,133.26,11563.0,131.337,131.4751,131.2778,131.4751,11563.0
2024-05-15 13:20:00,133.27,133.34,133.08,133.15,15299.0,131.4849,131.554,131.2975,131.3666,15299.0
2024-05-15 13:30:00,133.18,133.36,133.17,133.24,10654.0,131.3962,131.5737,131.3863,131.4554,10654.0
2024-05-15 13:40:00,133.25,133.25,133.0,133.0,8659.0,131.4652,131.4652,131.2186,131.2186,8659.0
2024-05-15 13:50:00,133.0,133.27,132.99,133.21,9288.0,131.2186,131.4849,131.2087,131.4258,9288.0
2024-05-15 14:00:00,133.21,133.39,133.21,133.35,11800.0,131.4258,131.6033,131.4258,131.5639,11800.0
2024-05-15 14:10:00,133.33,133.38,133.17,133.22,9059.0,131.5441,131.5935,131.3863,131.4356,9059.0
2024-05-15 14:20:00,133.22,133.23,133.06,133.17,11539.0,131.4356,131.4455,131.2778,131.3863,11539.0
2024-05-15 14:30:00,133.19,133.28,133.13,133.27,9927.0,131.406,131.4948,131.3468,131.4849,9927.0
2024-05-15 14:40:00,133.28,133.37,133.17,133.37,15526.0,131.4948,131.5836,131.3863,131.5836,15526.0
2024-05-15 14:50:00,133.38,133.45,133.34,133.4,14508.0,131.5935,131.6625,131.554,131.6132,14508.0
2024-05-15 15:00:00,133.38,133.55,133.38,133.51,15185.0,131.5935,131.7612,131.5935,131.7217,15185.0
2024-05-15 15:10:00,133.51,133.57,133.32,133.32,57703.0,131.7217,131.7809,131.5343,131.5343,57703.0
2024-05-15 15:20:00,133.29,133.4,133.26,133.26,14936.0,131.5047,131.6132,131.4751,131.4751,14936.0
2024-05-15 15:30:00,133.25,133.31,133.18,133.21,33239.0,131.4652,131.5244,131.3962,131.4258,33239.0
2024-05-15 15:40:00,133.21,133.33,133.2,133.31,45444.0,131.4258,131.5441,131.4159,131.5244,45444.0
2024-05-15 15:50:00,133.3,133.4,132.96,132.99,178342.0,131.5145,131.6132,131.1791,131.2087,178342.0
2024-05-16 09:30:00,133.56,134.3,132.56,134.3,57680.0,131.7711,132.5012,130.7845,132.5012,57680.0
2024-05-16 09:40:00,134.24,134.76,134.12,134.75,39758.0,132.442,132.955,132.3236,132.9451,39758.0
2024-05-16 09:50:00,134.74,134.75,134.46,134.53,36654.0,132.9353,132.9451,132.659,132.7281,36654.0
2024-05-16 10:00:00,134.53,135.29,134.48,135.19,73249.0,132.7281,133.4779,132.6787,133.3792,73249.0
2024-05-16 10:10:00,135.21,135.42,134.6,135.26,55661.0,133.399,133.6062,132.7971,133.4483,55661.0
2024-05-16 10:20:00,135.31,135.45,135.2,135.31,52358.0,133.4976,133.6357,133.3891,133.4976,52358.0
2024-05-16 10:30:00,135.31,135.46,135.23,135.37,46171.0,133.4976,133.6456,133.4187,133.5568,46171.0
2024-05-16 10:40:00,135.36,135.47,135.23,135.23,53645.0,133.547,133.6555,133.4187,133.4187,53645.0
2024-05-16 10:50:00,135.24,135.29,135.08,135.08,21126.0,133.4286,133.4779,133.2707,133.2707,21126.0
2024-05-16 11:00:00,135.04,135.16,134.87,135.15,14334.0,133.2312,133.3496,133.0635,133.3398,14334.0
2024-05-16 11:10:00,135.13,135.16,134.81,135.12,15217.0,133.32,133.3496,133.0043,133.3102,15217.0
2024-05-16 11:20:00,135.14,135.16,134.75,134.89,20938.0,133.3299,133.3496,132.9451,133.0832,20938.0
2024-05-16 11:30:00,134.89,135.07,134.85,135.05,13555.0,133.0832,133.2608,133.0438,133.2411,13555.0
2024-05-16 11:40:00,135.0,135.0,134.75,134.75,13035.0,133.1918,133.1918,132.9451,132.9451,13035.0
2024-05-16 11:50:00,134.77,134.86,134.72,134.74,14528.0,132.9649,133.0537,132.9155,132.9353,14528.0
2024-05-16 12:00:00,134.74,134.92,134.68,134.9,12264.0,132.9353,133.1128,132.8761,133.0931,12264.0
2024-05-16 12:10:00,134.91,134.96,134.82,134.93,13590.0,133.103,133.1523,133.0142,133.1227,13590.0
2024-05-16 12:20:00,134.96,135.06,134.91,134.94,17629.0,133.1523,133.251,133.103,133.1326,17629.0
2024-05-16 12:30:00,134.94,134.99,134.89,134.89,9950.0,133.1326,133.1819,133.0832,133.0832,9950.0
2024-05-16 12:40:00,134.88,135.07,134.77,135.02,15901.0,133.0734,133.2608,132.9649,133.2115,15901.0
2024-05-16 12:50:00,135.01,135.18,135.0,135.15,13161.0,133.2016,133.3694,133.1918,133.3398,13161.0
2024-05-16 13:00:00,135.15,135.36,135.15,135.25,31577.0,133.3398,133.547,133.3398,133.4384,31577.0
2024-05-16 13:10:00,135.25,135.31,135.14,135.22,24837.0,133.4384,133.4976,133.3299,133.4088,24837.0
2024-05-16 13:20:00,135.2,135.2,134.85,134.99,11393.0,133.3891,133.3891,133.0438,133.1819,11393.0
2024-05-16 13:30:00,135.0,135.02,134.88,134.88,13133.0,133.1918,133.2115,133.0734,133.0734,13133.0
2024-05-16 13:40:00,134.86,134.99,134.85,134.91,18785.0,133.0537,133.1819,133.0438,133.103,18785.0
2024-05-16 13:50:00,134.91,134.98,134.86,134.91,13229.0,133.103,133.172,133.0537,133.103,13229.0
2024-05-16 14:00:00,134.91,134.92,134.73,134.78,12918.0,133.103,133.1128,132.9254,132.9747,12918.0
2024-05-16 14:10:00,134.82,134.92,134.66,134.82,23383.0,133.0142,133.1128,132.8563,133.0142,23383.0
2024-05-16 14:20:00,134.84,134.92,134.78,134.82,11872.0,133.0339,133.1128,132.9747,133.0142,11872.0
2024-05-16 14:30:00,134.82,134.95,134.8,134.87,29360.0,133.0142,133.1424,132.9945,133.0635,29360.0
2024-05-16 14:40:00,134.87,135.07,134.85,135.04,46250.0,133.0635,133.2608,133.0438,133.2312,46250.0
2024-05-16 14:50:00,135.04,135.17,135.01,135.13,20918.0,133.2312,133.3595,133.2016,133.32,20918.0
2024-05-16 15:00:00,135.13,135.13,134.95,135.04,20911.0,133.32,133.32,133.1424,133.2312,20911.0
2024-05-16 15:10:00,135.04,135.09,134.86,135.0,20145.0,133.2312,133.2806,133.0537,133.1918,20145.0
2024-05-16 15:20:00,135.0,135.06,134.85,134.88,23053.0,133.1918,133.251,133.0438,133.0734,23053.0
2024-05-16 15:30:00,134.88,134.9,134.66,134.82,25108.0,133.0734,133.0931,132.8563,133.0142,25108.0
2024-05-16 15:40:00,134.84,134.87,134.65,134.87,43959.0,133.0339,133.0635,132.8465,133.0635,43959.0
2024-05-16 15:50:00,134.84,135.08,134.26,134.34,174792.0,133.0339,133.2707,132.4617,132.5406,174792.0
2024-05-17 09:30:00,134.0,134.29,133.39,133.49,87171.0,132.2052,132.4913,131.6033,131.702,87171.0
2024-05-17 09:40:00,133.52,133.95,133.42,133.91,20394.0,131.7316,132.1558,131.6329,132.1164,20394.0
2024-05-17 09:50:00,133.86,133.93,133.61,133.62,85526.0,132.067,132.1361,131.8204,131.8303,85526.0
2024-05-17 10:00:00,133.63,133.86,133.51,133.58,14014.0,131.8401,132.067,131.7217,131.7908,14014.0
2024-05-17 10:10:00,133.57,133.57,133.13,133.14,17519.0,131.7809,131.7809,131.3468,131.3567,17519.0
2024-05-17 10:20:00,133.16,133.54,133.15,133.39,22988.0,131.3764,131.7513,131.3666,131.6033,22988.0
2024-05-17 10:30:00,133.4,133.4,133.01,133.16,23236.0,131.6132,131.6132,131.2284,131.3764,23236.0
2024-05-17 10:40:00,133.17,133.28,133.07,133.12,36659.0,131.3863,131.4948,131.2876,131.337,36659.0
2024-05-17 10:50:00,133.13,133.21,133.06,133.14,23793.0,131.3468,131.4258,131.2778,131.3567,23793.0
2024-05-17 11:00:00,133.15,133.26,133.05,133.18,28029.0,131.3666,131.4751,131.2679,131.3962,28029.0
2024-05-17 11:10:00,133.17,133.19,133.0,133.13,19461.0,131.3863,131.406,131.2186,131.3468,19461.0
2024-05-17 11:20:00,133.12,133.18,132.66,132.69,35792.0,131.337,131.3962,130.8831,130.9127,35792.0
2024-05-17 11:30:00,132.71,132.78,132.37,132.4,30251.0,130.9324,131.0015,130.597,130.6266,30251.0
2024-05-17 11:40:00,132.41,132.55,132.18,132.18,37805.0,130.6365,130.7746,130.4095,130.4095,37805.0
2024-05-17 11:50:00,132.16,132.58,132.16,132.53,13488.0,130.3898,130.8042,130.3898,130.7549,13488.0
2024-05-17 12:00:00,132.54,132.74,132.54,132.72,21321.0,130.7647,130.962,130.7647,130.9423,21321.0
2024-05-17 12:10:00,132.73,132.78,132.62,132.68,15252.0,130.9522,131.0015,130.8437,130.9029,15252.0
2024-05-17 12:20:00,132.68,132.87,132.6,132.87,8160.0,130.9029,131.0903,130.8239,131.0903,8160.0
2024-05-17 12:30:00,132.89,133.0,132.87,132.98,13149.0,131.11,131.2186,131.0903,131.1988,13149.0
2024-05-17 12:40:00,132.97,132.98,132.83,132.93,12074.0,131.189,131.1988,131.0508,131.1495,12074.0
2024-05-17 12:50:00,132.93,133.08,132.83,132.89,14068.0,131.1495,131.2975,131.0508,131.11,14068.0
2024-05-17 13:00:00,132.89,132.97,132.88,132.9,19505.0,131.11,131.189,131.1002,131.1199,19505.0
2024-05-17 13:10:00,132.92,133.09,132.83,132.83,21148.0,131.1396,131.3074,131.0508,131.0508,21148.0
2024-05-17 13:20:00,132.84,132.97,132.76,132.91,16707.0,131.0607,131.189,130.9818,131.1298,16707.0
2024-05-17 13:30:00,132.93,132.96,132.82,132.84,16943.0,131.1495,131.1791,131.041,131.0607,16943.0
2024-05-17 13:40:00,132.85,132.91,132.77,132.84,23535.0,131.0706,131.1298,130.9916,131.0607,23535.0
2024-05-17 13:50:00,132.86,132.88,132.78,132.8,12919.0,131.0804,131.1002,131.0015,131.0212,12919.0
2024-05-17 14:00:00,132.8,132.95,132.75,132.75,15955.0,131.0212,131.1692,130.9719,130.9719,15955.0
2024-05-17 14:10:00,132.75,132.94,132.65,132.94,38545.0,130.9719,131.1594,130.8733,131.1594,38545.0
2024-05-17 14:20:00,132.94,132.97,132.67,132.67,23475.0,131.1594,131.189,130.893,130.893,23475.0
2024-05-17 14:30:00,132.67,132.81,132.67,132.77,67972.0,130.893,131.0311,130.893,130.9916,67972.0
2024-05-17 14:40:00,132.76,132.77,132.58,132.72,31608.0,130.9818,130.9916,130.8042,130.9423,31608.0
2024-05-17 14:50:00,132.74,132.91,132.69,132.86,31072.0,130.962,131.1298,130.9127,131.0804,31072.0
2024-05-17 15:00:00,132.87,132.88,132.69,132.74,62622.0,131.0903,131.1002,130.9127,130.962,62622.0
2024-05-17 15:10:00,132.75,132.82,132.69,132.81,27723.0,130.9719,131.041,130.9127,131.0311,27723.0
2024-05-17 15:20:00,132.81,132.84,132.66,132.68,27013.0,131.0311,131.0607,130.8831,130.9029,27013.0
2024-05-17 15:30:00,132.67,132.69,132.46,132.65,51531.0,130.893,130.9127,130.6858,130.8733,51531.0
2024-05-17 15:40:00,132.65,132.67,132.34,132.44,56720.0,130.8733,130.893,130.5674,130.6661,56720.0
2024-05-17 15:50:00,132.44,132.58,132.24,132.35,294079.0,130.6661,130.8042,130.4687,130.5773,294079.0
2024-05-20 09:30:00,131.81,131.99,130.92,130.93,42093.0,130.0445,130.2221,129.1664,129.1763,42093.0
2024-05-20 09:40:00,130.97,131.44,130.86,131.38,28649.0,129.2158,129.6795,129.1072,129.6203,28649.0
2024-05-20 09:50:00,131.42,132.15,131.36,132.05,11668.0,129.6597,130.38,129.6005,130.2813,11668.0
2024-05-20 10:00:00,131.98,132.36,131.94,132.17,28799.0,130.2122,130.5871,130.1728,130.3997,28799.0
2024-05-20 10:10:00,132.17,132.33,132.11,132.28,38539.0,130.3997,130.5575,130.3405,130.5082,38539.0
2024-05-20 10:20:00,132.24,132.29,131.99,132.02,27965.0,130.4687,130.5181,130.2221,130.2517,27965.0
2024-05-20 10:30:00,132.0,132.04,131.83,131.87,12965.0,130.232,130.2714,130.0642,130.1037,12965.0
2024-05-20 10:40:00,131.93,132.08,131.87,132.07,24424.0,130.1629,130.3109,130.1037,130.301,24424.0
2024-05-20 10:50:00,132.05,132.07,131.71,131.71,22965.0,130.2813,130.301,129.9458,129.9458,22965.0
2024-05-20 11:00:00,131.72,131.73,131.55,131.58,13823.0,129.9557,129.9656,129.788,129.8176,13823.0
2024-05-20 11:10:00,131.56,131.81,131.53,131.78,17300.0,129.7979,130.0445,129.7683,130.0149,17300.0
2024-05-20 11:20:00,131.78,131.78,131.55,131.73,17714.0,130.0149,130.0149,129.788,129.9656,17714.0
2024-05-20 11:30:00,131.72,131.76,131.58,131.6,22683.0,129.9557,129.9952,129.8176,129.8373,22683.0
2024-05-20 11:40:00,131.59,131.67,131.5,131.57,19327.0,129.8275,129.9064,129.7387,129.8077,19327.0
2024-05-20 11:50:00,131.57,131.59,131.45,131.49,23578.0,129.8077,129.8275,129.6893,129.7288,23578.0
2024-05-20 12:00:00,131.48,131.57,131.44,131.53,19633.0,129.7189,129.8077,129.6795,129.7683,19633.0
2024-05-20 12:10:00,131.52,131.53,131.42,131.46,16123.0,129.7584,129.7683,129.6597,129.6992,16123.0
2024-05-20 12:20:00,131.47,131.49,131.28,131.37,17900.0,129.7091,129.7288,129.5216,129.6104,17900.0
2024-05-20 12:30:00,131.36,131.44,131.28,131.43,18696.0,129.6005,129.6795,129.5216,129.6696,18696.0
2024-05-20 12:40:00,131.42,131.55,131.42,131.47,55611.0,129.6597,129.788,129.6597,129.7091,55611.0
2024-05-20 12:50:00,131.47,131.5,131.3,131.42,20576.0,129.7091,129.7387,129.5413,129.6597,20576.0
2024-05-20 13:00:00,131.42,131.47,131.38,131.45,20052.0,129.6597,129.7091,129.6203,129.6893,20052.0
2024-05-20 13:10:00,131.46,131.56,131.43,131.45,22890.0,129.6992,129.7979,129.6696,129.6893,22890.0
2024-05-20 13:20:00,131.45,131.54,131.35,131.42,26495.0,129.6893,129.7781,129.5907,129.6597,26495.0
2024-05-20 13:30:00,131.41,131.52,131.39,131.39,19478.0,129.6499,129.7584,129.6301,129.6301,19478.0
2024-05-20 13:40:00,131.39,131.57,131.38,131.5,19031.0,129.6301,129.8077,129.6203,129.7387,19031.0
2024-05-20 13:50:00,131.5,131.51,131.3,131.38,23623.0,129.7387,129.7485,129.5413,129.6203,23623.0
2024-05-20 14:00:00,131.38,131.42,131.3,131.37,19964.0,129.6203,129.6597,129.5413,129.6104,19964.0
2024-05-20 14:10:00,131.37,131.43,131.36,131.43,17552.0,129.6104,129.6696,129.6005,129.6696,17552.0
2024-05-20 14:20:00,131.43,131.52,131.32,131.4,17950.0,129.6696,129.7584,129.5611,129.64,17950.0
2024-05-20 14:30:00,131.4,131.46,131.37,131.42,15230.0,129.64,129.6992,129.6104,129.6597,15230.0
2024-05-20 14:40:00,131.42,131.58,131.38,131.5,28459.0,129.6597,129.8176,129.6203,129.7387,28459.0
2024-05-20 14:50:00,131.5,131.55,131.41,131.48,35349.0,129.7387,129.788,129.6499,129.7189,35349.0
2024-05-20 15:00:00,131.48,131.82,131.48,131.81,18693.0,129.7189,130.0544,129.7189,130.0445,18693.0
2024-05-20 15:10:00,131.81,131.86,131.74,131.84,28103.0,130.0445,130.0938,129.9754,130.0741,28103.0
2024-05-20 15:20:00,131.83,131.86,131.74,131.81,29951.0,130.0642,130.0938,129.9754,130.0445,29951.0
2024-05-20 15:30:00,131.82,131.83,131.72,131.77,33054.0,130.0544,130.0642,129.9557,130.005,33054.0
2024-05-20 15:40:00,131.77,131.84,131.73,131.78,47907.0,130.005,130.0741,129.9656,130.0149,47907.0
2024-05-20 15:50:00,131.78,131.89,131.43,131.55,183292.0,130.0149,130.1234,129.6696,129.788,183292.0
2024-05-21 09:30:00,131.68,131.9,131.21,131.9,32116.0,129.9162,130.1333,129.4525,130.1333,32116.0
2024-05-21 09:40:00,131.99,132.51,131.89,132.23,30624.0,130.2221,130.7351,130.1234,130.4589,30624.0
2024-05-21 09:50:00,132.24,132.55,132.06,132.55,17825.0,130.4687,130.7746,130.2912,130.7746,17825.0
2024-05-21 10:00:00,132.55,132.99,132.55,132.7,43873.0,130.7746,131.2087,130.7746,130.9226,43873.0
2024-05-21 10:10:00,132.7,132.72,132.37,132.47,14931.0,130.9226,130.9423,130.597,130.6957,14931.0
2024-05-21 10:20:00,132.49,132.9,132.48,132.86,24785.0,130.7154,131.1199,130.7055,131.0804,24785.0
2024-05-21 10:30:00,132.85,132.85,132.68,132.72,27620.0,131.0706,131.0706,130.9029,130.9423,27620.0
2024-05-21 10:40:00,132.74,132.79,132.41,132.42,14803.0,130.962,131.0114,130.6365,130.6463,14803.0
2024-05-21 10:50:00,132.39,132.59,132.17,132.59,41320.0,130.6167,130.8141,130.3997,130.8141,41320.0
2024-05-21 11:00:00,132.59,132.59,132.22,132.23,5030.0,130.8141,130.8141,130.449,130.4589,5030.0
2024-05-21 11:10:00,132.22,132.34,132.14,132.24,13573.0,130.449,130.5674,130.3701,130.4687,13573.0
2024-05-21 11:20:00,132.24,132.45,132.21,132.44,9632.0,130.4687,130.6759,130.4391,130.6661,9632.0
2024-05-21 11:30:00,132.42,132.46,132.31,132.32,14445.0,130.6463,130.6858,130.5378,130.5477,14445.0
2024-05-21 11:40:00,132.31,132.35,132.19,132.2,9157.0,130.5378,130.5773,130.4194,130.4293,9157.0
2024-05-21 11:50:00,132.19,132.21,131.97,132.02,12268.0,130.4194,130.4391,130.2024,130.2517,12268.0
2024-05-21 12:00:00,132.04,132.09,131.96,132.06,8845.0,130.2714,130.3208,130.1925,130.2912,8845.0
2024-05-21 12:10:00,132.05,132.19,131.89,131.89,10950.0,130.2813,130.4194,130.1234,130.1234,10950.0
2024-05-21 12:20:00,131.86,131.91,131.74,131.84,11788.0,130.0938,130.1432,129.9754,130.0741,11788.0
2024-05-21 12:30:00,131.85,131.87,131.64,131.65,18131.0,130.084,130.1037,129.8768,129.8866,18131.0
2024-05-21 12:40:00,131.65,131.77,131.58,131.67,15872.0,129.8866,130.005,129.8176,129.9064,15872.0
2024-05-21 12:50:00,131.66,131.81,131.58,131.64,13212.0,129.8965,130.0445,129.8176,129.8768,13212.0
2024-05-21 13:00:00,131.65,131.69,131.56,131.58,4379.0,129.8866,129.9261,129.7979,129.8176,4379.0
2024-05-21 13:10:00,131.57,131.58,131.48,131.53,9523.0,129.8077,129.8176,129.7189,129.7683,9523.0
2024-05-21 13:20:00,131.54,131.63,131.48,131.63,9750.0,129.7781,129.8669,129.7189,129.8669,9750.0
2024-05-21 13:30:00,131.64,131.64,131.47,131.63,6384.0,129.8768,129.8768,129.7091,129.8669,6384.0
2024-05-21 13:40:00,131.63,131.65,131.49,131.54,8987.0,129.8669,129.8866,129.7288,129.7781,8987.0
2024-05-21 13:50:00,131.56,131.68,131.53,131.65,7987.0,129.7979,129.9162,129.7683,129.8866,7987.0
2024-05-21 14:00:00,131.68,131.68,131.52,131.62,8999.0,129.9162,129.9162,129.7584,129.857,8999.0
2024-05-21 14:10:00,131.64,131.71,131.49,131.66,97917.0,129.8768,129.9458,129.7288,129.8965,97917.0
2024-05-21 14:20:00,131.68,131.9,131.64,131.89,12086.0,129.9162,130.1333,129.8768,130.1234,12086.0
2024-05-21 14:30:00,131.89,132.01,131.84,131.85,13077.0,130.1234,130.2418,130.0741,130.084,13077.0
2024-05-21 14:40:00,131.87,131.93,131.78,131.85,13190.0,130.1037,130.1629,130.0149,130.084,13190.0
2024-05-21 14:50:00,131.84,132.0,131.83,132.0,9305.0,130.0741,130.232,130.0642,130.232,9305.0
2024-05-21 15:00:00,131.98,131.98,131.89,131.92,12243.0,130.2122,130.2122,130.1234,130.153,12243.0
2024-05-21 15:10:00,131.93,132.04,131.92,131.98,15432.0,130.1629,130.2714,130.153,130.2122,15432.0
2024-05-21 15:20:00,131.99,132.03,131.81,131.98,22205.0,130.2221,130.2616,130.0445,130.2122,22205.0
2024-05-21 15:30:00,131.96,132.1,131.91,131.92,22160.0,130.1925,130.3306,130.1432,130.153,22160.0
2024-05-21 15:40:00,131.91,132.03,131.82,132.02,28525.0,130.1432,130.2616,130.0544,130.2517,28525.0
2024-05-21 15:50:00,132.03,132.35,131.81,132.32,148947.0,130.2616,130.5773,130.0445,130.5477,148947.0
2024-05-22 09:30:00,133.02,133.39,131.79,133.05,111097.0,131.2383,131.6033,130.0248,131.2679,111097.0
2024-05-22 09:40:00,133.03,133.73,132.49,132.82,91105.0,131.2482,131.9388,130.7154,131.041,91105.0
2024-05-22 09:50:00,132.78,132.78,132.14,132.2,51711.0,131.0015,131.0015,130.3701,130.4293,51711.0
2024-05-22 10:00:00,132.19,132.82,132.14,132.82,76150.0,130.4194,131.041,130.3701,131.041,76150.0
2024-05-22 10:10:00,132.82,133.06,132.58,132.94,32769.0,131.041,131.2778,130.8042,131.1594,32769.0
2024-05-22 10:20:00,132.95,132.95,132.54,132.7,34500.0,131.1692,131.1692,130.7647,130.9226,34500.0
2024-05-22 10:30:00,132.71,132.95,132.31,132.36,22303.0,130.9324,131.1692,130.5378,130.5871,22303.0
2024-05-22 10:40:00,132.36,132.66,132.33,132.49,28640.0,130.5871,130.8831,130.5575,130.7154,28640.0
2024-05-22 10:50:00,132.52,132.61,132.12,132.44,54817.0,130.745,130.8338,130.3504,130.6661,54817.0
2024-05-22 11:00:00,132.44,132.52,132.19,132.26,86162.0,130.6661,130.745,130.4194,130.4885,86162.0
2024-05-22 11:10:00,132.27,132.29,131.88,131.93,126659.0,130.4983,130.5181,130.1136,130.1629,126659.0
2024-05-22 11:20:00,131.91,131.96,131.67,131.74,60223.0,130.1432,130.1925,129.9064,129.9754,60223.0
2024-05-22 11:30:00,131.77,132.14,131.58,131.94,58594.0,130.005,130.3701,129.8176,130.1728,58594.0
2024-05-22 11:40:00,131.97,132.02,131.53,131.64,13363.0,130.2024,130.2517,129.7683,129.8768,13363.0
2024-05-22 11:50:00,131.63,132.02,131.54,131.9,25872.0,129.8669,130.2517,129.7781,130.1333,25872.0
2024-05-22 12:00:00,131.93,131.99,131.85,131.97,14289.0,130.1629,130.2221,130.084,130.2024,14289.0
2024-05-22 12:10:00,131.99,131.99,131.73,131.73,20493.0,130.2221,130.2221,129.9656,129.9656,20493.0
2024-05-22 12:20:00,131.73,132.18,131.72,132.08,16219.0,129.9656,130.4095,129.9557,130.3109,16219.0
2024-05-22 12:30:00,132.09,132.11,131.98,132.11,16778.0,130.3208,130.3405,130.2122,130.3405,16778.0
2024-05-22 12:40:00,132.11,132.23,132.09,132.11,23605.0,130.3405,130.4589,130.3208,130.3405,23605.0
2024-05-22 12:50:00,132.09,132.28,132.05,132.14,13983.0,130.3208,130.5082,130.2813,130.3701,13983.0
2024-05-22 13:00:00,132.15,132.33,132.15,132.27,17332.0,130.38,130.5575,130.38,130.4983,17332.0
2024-05-22 13:10:00,132.27,132.39,132.18,132.39,16243.0,130.4983,130.6167,130.4095,130.6167,16243.0
2024-05-22 13:20:00,132.4,132.48,132.08,132.19,31541.0,130.6266,130.7055,130.3109,130.4194,31541.0
2024-05-22 13:30:00,132.19,132.39,132.17,132.32,17921.0,130.4194,130.6167,130.3997,130.5477,17921.0
2024-05-22 13:40:00,132.34,132.39,132.06,132.08,27573.0,130.5674,130.6167,130.2912,130.3109,27573.0
2024-05-22 13:50:00,132.06,132.08,131.84,131.99,24534.0,130.2912,130.3109,130.0741,130.2221,24534.0
2024-05-22 14:00:00,131.97,132.05,131.76,132.05,30110.0,130.2024,130.2813,129.9952,130.2813,30110.0
2024-05-22 14:10:00,132.05,132.11,131.86,131.97,34520.0,130.2813,130.3405,130.0938,130.2024,34520.0
2024-05-22 14:20:00,131.97,131.99,131.77,131.83,34078.0,130.2024,130.2221,130.005,130.0642,34078.0
2024-05-22 14:30:00,131.86,131.94,131.76,131.78,43800.0,130.0938,130.1728,129.9952,130.0149,43800.0
2024-05-22 14:40:00,131.78,131.87,131.7,131.76,46269.0,130.0149,130.1037,129.936,129.9952,46269.0
2024-05-22 14:50:00,131.78,131.79,131.59,131.7,35364.0,130.0149,130.0248,129.8275,129.936,35364.0
2024-05-22 15:00:00,131.7,131.83,131.61,131.66,44017.0,129.936,130.0642,129.8472,129.8965,44017.0
2024-05-22 15:10:00,131.65,131.69,131.45,131.51,41520.0,129.8866,129.9261,129.6893,129.7485,41520.0
2024-05-22 15:20:00,131.52,131.61,131.42,131.52,46943.0,129.7584,129.8472,129.6597,129.7584,46943.0
2024-05-22 15:30:00,131.5,131.66,131.3,131.43,62767.0,129.7387,129.8965,129.5413,129.6696,62767.0
2024-05-22 15:40:00,131.43,131.43,131.03,131.03,95795.0,129.6696,129.6696,129.275,129.275,95795.0
2024-05-22 15:50:00,131.03,131.53,130.86,131.52,264867.0,129.275,129.7683,129.1072,129.7584,264867.0
2024-05-23 09:30:00,132.0,132.46,130.61,130.94,46974.0,130.232,130.6858,128.8606,129.1862,46974.0
2024-05-23 09:40:00,130.8,131.46,130.45,130.97,19958.0,129.048,129.6992,128.7027,129.2158,19958.0
2024-05-23 09:50:00,130.97,131.37,130.75,131.12,50073.0,129.2158,129.6104,128.9987,129.3637,50073.0
2024-05-23 10:00:00,131.13,131.78,131.13,131.72,23529.0,129.3736,130.0149,129.3736,129.9557,23529.0
2024-05-23 10:10:00,131.72,131.81,131.42,131.5,25346.0,129.9557,130.0445,129.6597,129.7387,25346.0
2024-05-23 10:20:00,131.5,131.85,131.49,131.82,33208.0,129.7387,130.084,129.7288,130.0544,33208.0
2024-05-23 10:30:00,131.85,131.92,131.69,131.87,39239.0,130.084,130.153,129.9261,130.1037,39239.0
2024-05-23 10:40:00,131.89,131.97,131.67,131.71,53576.0,130.1234,130.2024,129.9064,129.9458,53576.0
2024-05-23 10:50:00,131.72,132.11,131.59,132.04,49896.0,129.9557,130.3405,129.8275,130.2714,49896.0
2024-05-23 11:00:00,132.03,132.53,132.02,132.45,43038.0,130.2616,130.7549,130.2517,130.6759,43038.0
2024-05-23 11:10:00,132.47,132.49,132.04,132.25,28816.0,130.6957,130.7154,130.2714,130.4786,28816.0
2024-05-23 11:20:00,132.24,132.43,132.18,132.23,25948.0,130.4687,130.6562,130.4095,130.4589,25948.0
2024-05-23 11:30:00,132.23,132.31,132.2,132.2,29067.0,130.4589,130.5378,130.4293,130.4293,29067.0
2024-05-23 11:40:00,132.21,132.46,132.19,132.4,20001.0,130.4391,130.6858,130.4194,130.6266,20001.0
2024-05-23 11:50:00,132.38,132.61,132.37,132.41,17909.0,130.6069,130.8338,130.597,130.6365,17909.0
2024-05-23 12:00:00,132.39,132.55,132.29,132.45,27508.0,130.6167,130.7746,130.5181,130.6759,27508.0
2024-05-23 12:10:00,132.44,132.51,132.39,132.42,45326.0,130.6661,130.7351,130.6167,130.6463,45326.0
2024-05-23 12:20:00,132.42,132.68,132.41,132.67,40134.0,130.6463,130.9029,130.6365,130.893,40134.0
2024-05-23 12:30:00,132.68,132.82,132.61,132.82,33865.0,130.9029,131.041,130.8338,131.041,33865.0
2024-05-23 12:40:00,132.81,132.82,132.67,132.73,26804.0,131.0311,131.041,130.893,130.9522,26804.0
2024-05-23 12:50:00,132.75,132.75,132.49,132.51,67897.0,130.9719,130.9719,130.7154,130.7351,67897.0
2024-05-23 13:00:00,132.5,132.62,132.29,132.59,76244.0,130.7253,130.8437,130.5181,130.8141,76244.0
2024-05-23 13:10:00,132.59,132.86,132.59,132.68,33536.0,130.8141,131.0804,130.8141,130.9029,33536.0
2024-05-23 13:20:00,132.68,132.86,132.62,132.84,23778.0,130.9029,131.0804,130.8437,131.0607,23778.0
2024-05-23 13:30:00,132.82,132.84,132.3,132.3,46175.0,131.041,131.0607,130.5279,130.5279,46175.0
2024-05-23 13:40:00,132.25,132.47,132.25,132.38,38111.0,130.4786,130.6957,130.4786,130.6069,38111.0
2024-05-23 13:50:00,132.38,132.38,132.21,132.36,29188.0,130.6069,130.6069,130.4391,130.5871,29188.0
2024-05-23 14:00:00,132.39,132.4,132.17,132.17,40181.0,130.6167,130.6266,130.3997,130.3997,40181.0
2024-05-23 14:10:00,132.17,132.18,131.91,131.91,93551.0,130.3997,130.4095,130.1432,130.1432,93551.0
2024-05-23 14:20:00,131.9,132.13,131.9,132.03,22357.0,130.1333,130.3602,130.1333,130.2616,22357.0
2024-05-23 14:30:00,132.01,132.14,131.9,132.11,33320.0,130.2418,130.3701,130.1333,130.3405,33320.0
2024-05-23 14:40:00,132.11,132.11,131.91,131.92,32389.0,130.3405,130.3405,130.1432,130.153,32389.0
2024-05-23 14:50:00,131.93,132.19,131.91,132.08,42455.0,130.1629,130.4194,130.1432,130.3109,42455.0
2024-05-23 15:00:00,132.08,132.12,131.88,132.0,52092.0,130.3109,130.3504,130.1136,130.232,52092.0
2024-05-23 15:10:00,132.0,132.22,131.96,132.19,42413.0,130.232,130.449,130.1925,130.4194,42413.0
2024-05-23 15:20:00,132.19,132.27,131.89,131.96,67128.0,130.4194,130.4983,130.1234,130.1925,67128.0
2024-05-23 15:30:00,131.96,132.01,131.78,131.91,59531.0,130.1925,130.2418,130.0149,130.1432,59531.0
2024-05-23 15:40:00,131.91,131.97,131.71,131.83,69272.0,130.1432,130.2024,129.9458,130.0642,69272.0
2024-05-23 15:50:00,131.84,132.05,131.79,131.96,240345.0,130.0741,130.2813,130.0248,130.1925,240345.0
2024-05-24 09:30:00,141.86,143.92,140.88,142.76,545668.0,139.9599,141.9923,138.993,140.8478,545668.0
2024-05-24 09:40:00,142.63,143.23,141.9,143.23,162544.0,140.7196,141.3115,139.9994,141.3115,162544.0
2024-05-24 09:50:00,143.23,143.4,142.7,143.12,140310.0,141.3115,141.4793,140.7886,141.203,140310.0
2024-05-24 10:00:00,143.12,144.14,143.12,143.4,204954.0,141.203,142.2094,141.203,141.4793,204954.0
2024-05-24 10:10:00,143.5,143.5,142.78,143.14,119743.0,141.5779,141.5779,140.8676,141.2227,119743.0
2024-05-24 10:20:00,143.14,143.24,142.18,143.16,103064.0,141.2227,141.3214,140.2756,141.2425,103064.0
2024-05-24 10:30:00,143.17,143.33,142.9,143.25,79435.0,141.2523,141.4102,140.986,141.3313,79435.0
2024-05-24 10:40:00,143.21,143.7,143.18,143.59,68232.0,141.2918,141.7752,141.2622,141.6667,68232.0
2024-05-24 10:50:00,143.62,143.7,143.07,143.55,62105.0,141.6963,141.7752,141.1537,141.6273,62105.0
2024-05-24 11:00:00,143.57,144.25,143.54,144.08,131186.0,141.647,142.3179,141.6174,142.1502,131186.0
2024-05-24 11:10:00,144.09,144.37,143.91,144.19,73365.0,142.16,142.4363,141.9824,142.2587,73365.0
2024-05-24 11:20:00,144.14,144.81,143.98,144.66,165423.0,142.2094,142.8704,142.0515,142.7224,165423.0
2024-05-24 11:30:00,144.69,144.85,144.29,144.73,107798.0,142.752,142.9098,142.3573,142.7915,107798.0
2024-05-24 11:40:00,144.72,144.94,144.59,144.87,116501.0,142.7816,142.9986,142.6533,142.9296,116501.0
2024-05-24 11:50:00,144.84,144.97,144.71,144.84,61323.0,142.9,143.0282,142.7717,142.9,61323.0
2024-05-24 12:00:00,144.85,144.94,144.17,144.91,109550.0,142.9098,142.9986,142.239,142.969,109550.0
2024-05-24 12:10:00,144.88,145.18,144.79,144.98,239774.0,142.9394,143.2354,142.8506,143.0381,239774.0
2024-05-24 12:20:00,145.01,145.16,144.94,145.04,68069.0,143.0677,143.2157,142.9986,143.0973,68069.0
2024-05-24 12:30:00,145.01,145.07,144.88,145.03,63546.0,143.0677,143.1269,142.9394,143.0874,63546.0
2024-05-24 12:40:00,145.02,145.05,144.79,144.97,72519.0,143.0776,143.1072,142.8506,143.0282,72519.0
2024-05-24 12:50:00,144.98,144.99,144.21,144.33,57573.0,143.0381,143.048,142.2784,142.3968,57573.0
2024-05-24 13:00:00,144.36,144.4,143.61,143.75,49959.0,142.4264,142.4659,141.6865,141.8246,49959.0
2024-05-24 13:10:00,143.73,144.09,143.51,143.98,62083.0,141.8048,142.16,141.5878,142.0515,62083.0
2024-05-24 13:20:00,143.97,144.18,143.83,144.09,113093.0,142.0416,142.2488,141.9035,142.16,113093.0
2024-05-24 13:30:00,144.08,144.08,143.76,143.8,50455.0,142.1502,142.1502,141.8344,141.8739,50455.0
2024-05-24 13:40:00,143.78,144.02,143.28,143.62,173836.0,141.8542,142.091,141.3609,141.6963,173836.0
2024-05-24 13:50:00,143.6,143.9,143.5,143.71,35492.0,141.6766,141.9726,141.5779,141.7851,35492.0
2024-05-24 14:00:00,143.76,143.98,143.56,143.94,53478.0,141.8344,142.0515,141.6371,142.012,53478.0
2024-05-24 14:10:00,143.91,143.94,143.12,143.13,43111.0,141.9824,142.012,141.203,141.2129,43111.0
2024-05-24 14:20:00,143.15,143.35,142.88,143.18,77099.0,141.2326,141.4299,140.9662,141.2622,77099.0
2024-05-24 14:30:00,143.19,143.42,143.0,143.12,36627.0,141.2721,141.499,141.0846,141.203,36627.0
2024-05-24 14:40:00,143.1,143.24,142.96,143.12,52865.0,141.1833,141.3214,141.0452,141.203,52865.0
2024-05-24 14:50:00,143.11,143.2,142.67,142.8,55937.0,141.1931,141.2819,140.759,140.8873,55937.0
2024-05-24 15:00:00,142.78,142.9,142.61,142.78,32250.0,140.8676,140.986,140.6998,140.8676,32250.0
2024-05-24 15:10:00,142.76,142.79,142.52,142.63,55144.0,140.8478,140.8774,140.6111,140.7196,55144.0
2024-05-24 15:20:00,142.64,142.84,142.15,142.17,96997.0,140.7294,140.9268,140.246,140.2657,96997.0
2024-05-24 15:30:00,142.18,142.22,141.85,141.86,89098.0,140.2756,140.3151,139.95,139.9599,89098.0
2024-05-24 15:40:00,141.84,142.2,141.76,142.05,156945.0,139.9402,140.2953,139.8612,140.1473,156945.0
2024-05-24 15:50:00,142.08,142.62,142.02,142.18,411870.0,140.1769,140.7097,140.1177,140.2756,411870.0
2024-05-28 09:30:00,141.52,141.65,140.66,140.81,100623.0,139.6244,139.7527,138.776,138.924,100623.0
2024-05-28 09:40:00,140.89,141.4,140.79,141.05,59820.0,139.0029,139.5061,138.9042,139.1607,59820.0
2024-05-28 09:50:00,141.02,141.08,139.7,139.99,79082.0,139.1311,139.1903,137.8288,138.1149,79082.0
2024-05-28 10:00:00,139.97,140.69,139.94,140.03,44493.0,138.0952,138.8056,138.0656,138.1544,44493.0
2024-05-28 10:10:00,140.06,140.41,139.79,140.19,72600.0,138.184,138.5293,137.9176,138.3123,72600.0
2024-05-28 10:20:00,140.21,140.51,139.9,140.14,33413.0,138.332,138.628,138.0261,138.2629,33413.0
2024-05-28 10:30:00,140.11,140.13,139.82,139.88,49564.0,138.2333,138.2531,137.9472,138.0064,49564.0
2024-05-28 10:40:00,139.84,140.16,139.71,140.08,89847.0,137.9669,138.2827,137.8387,138.2037,89847.0
2024-05-28 10:50:00,140.09,140.38,139.57,139.66,34505.0,138.2136,138.4997,137.7006,137.7894,34505.0
2024-05-28 11:00:00,139.66,139.88,139.47,139.72,26313.0,137.7894,138.0064,137.6019,137.8486,26313.0
2024-05-28 11:10:00,139.71,139.88,139.37,139.57,17471.0,137.8387,138.0064,137.5032,137.7006,17471.0
2024-05-28 11:20:00,139.58,139.77,139.5,139.53,22639.0,137.7104,137.8979,137.6315,137.6611,22639.0
2024-05-28 11:30:00,139.48,139.75,139.41,139.71,27480.0,137.6118,137.8782,137.5427,137.8387,27480.0
2024-05-28 11:40:00,139.75,139.87,139.66,139.74,24621.0,137.8782,137.9965,137.7894,137.8683,24621.0
2024-05-28 11:50:00,139.75,139.85,139.5,139.77,33468.0,137.8782,137.9768,137.6315,137.8979,33468.0
2024-05-28 12:00:00,139.8,139.94,139.63,139.9,71258.0,137.9275,138.0656,137.7598,138.0261,71258.0
2024-05-28 12:10:00,139.9,140.07,139.57,139.68,38762.0,138.0261,138.1939,137.7006,137.8091,38762.0
2024-05-28 12:20:00,139.65,139.99,139.65,139.81,35883.0,137.7795,138.1149,137.7795,137.9374,35883.0
2024-05-28 12:30:00,139.8,140.62,139.71,139.87,168438.0,137.9275,138.7365,137.8387,137.9965,168438.0
2024-05-28 12:40:00,139.92,140.05,139.76,139.89,26344.0,138.0459,138.1741,137.888,138.0163,26344.0
2024-05-28 12:50:00,139.87,139.87,139.45,139.47,19249.0,137.9965,137.9965,137.5822,137.6019,19249.0
2024-05-28 13:00:00,139.46,139.48,139.07,139.14,23087.0,137.592,137.6118,137.2073,137.2763,23087.0
2024-05-28 13:10:00,139.15,139.44,139.13,139.18,18288.0,137.2862,137.5723,137.2665,137.3158,18288.0
2024-05-28 13:20:00,139.18,139.23,139.01,139.23,18048.0,137.3158,137.3651,137.1481,137.3651,18048.0
2024-05-28 13:30:00,139.21,139.36,138.99,139.01,24126.0,137.3454,137.4934,137.1283,137.1481,24126.0
2024-05-28 13:40:00,139.03,139.05,138.72,138.77,23693.0,137.1678,137.1875,136.8619,136.9113,23693.0
2024-05-28 13:50:00,138.74,138.77,138.35,138.75,29200.0,136.8817,136.9113,136.4969,136.8915,29200.0
2024-05-28 14:00:00,138.76,138.78,138.55,138.57,24928.0,136.9014,136.9211,136.6942,136.714,24928.0
2024-05-28 14:10:00,138.55,138.76,138.5,138.52,28334.0,136.6942,136.9014,136.6449,136.6646,28334.0
2024-05-28 14:20:00,138.53,138.84,138.52,138.84,30992.0,136.6745,136.9803,136.6646,136.9803,30992.0
2024-05-28 14:30:00,138.83,138.83,138.26,138.44,35337.0,136.9705,136.9705,136.4081,136.5857,35337.0
2024-05-28 14:40:00,138.44,138.55,138.15,138.42,31774.0,136.5857,136.6942,136.2996,136.566,31774.0
2024-05-28 14:50:00,138.41,138.46,138.26,138.27,21492.0,136.5561,136.6054,136.4081,136.418,21492.0
2024-05-28 15:00:00,138.28,138.6,138.27,138.56,46820.0,136.4278,136.7436,136.418,136.7041,46820.0
2024-05-28 15:10:00,138.56,138.58,138.3,138.49,36751.0,136.7041,136.7238,136.4476,136.635,36751.0
2024-05-28 15:20:00,138.49,138.56,138.25,138.33,62227.0,136.635,136.7041,136.3982,136.4772,62227.0
2024-05-28 15:30:00,138.3,138.38,138.13,138.27,51154.0,136.4476,136.5265,136.2799,136.418,51154.0
2024-05-28 15:40:00,138.26,138.35,138.11,138.22,68335.0,136.4081,136.4969,136.2601,136.3686,68335.0
2024-05-28 15:50:00,138.24,138.26,137.52,137.63,353741.0,136.3884,136.4081,135.678,135.7865,353741.0
2024-05-29 09:30:00,136.75,138.49,136.41,138.15,86989.0,134.9183,136.635,134.5829,136.2996,86989.0
2024-05-29 09:40:00,138.15,138.94,138.02,138.74,69661.0,136.2996,137.079,136.1713,136.8817,69661.0
2024-05-29 09:50:00,138.67,138.67,138.29,138.41,26224.0,136.8126,136.8126,136.4377,136.5561,26224.0
2024-05-29 10:00:00,138.41,138.42,137.84,138.1,42944.0,136.5561,136.566,135.9937,136.2503,42944.0
2024-05-29 10:10:00,138.14,138.42,137.89,138.32,31772.0,136.2897,136.566,136.0431,136.4673,31772.0
2024-05-29 10:20:00,138.35,138.63,138.33,138.48,35052.0,136.4969,136.7732,136.4772,136.6252,35052.0
2024-05-29 10:30:00,138.5,138.55,138.17,138.2,16994.0,136.6449,136.6942,136.3193,136.3489,16994.0
2024-05-29 10:40:00,138.21,138.22,137.93,138.12,19696.0,136.3588,136.3686,136.0825,136.27,19696.0
2024-05-29 10:50:00,138.14,138.42,138.12,138.36,18000.0,136.2897,136.566,136.27,136.5068,18000.0
2024-05-29 11:00:00,138.38,138.39,138.15,138.25,15552.0,136.5265,136.5364,136.2996,136.3982,15552.0
2024-05-29 11:10:00,138.28,138.28,137.91,137.92,20754.0,136.4278,136.4278,136.0628,136.0727,20754.0
2024-05-29 11:20:00,137.92,138.25,137.9,138.18,46958.0,136.0727,136.3982,136.0529,136.3292,46958.0
2024-05-29 11:30:00,138.21,138.37,138.12,138.35,25392.0,136.3588,136.5166,136.27,136.4969,25392.0
2024-05-29 11:40:00,138.38,138.38,138.27,138.3,22893.0,136.5265,136.5265,136.418,136.4476,22893.0
2024-05-29 11:50:00,138.33,138.46,138.2,138.3,25541.0,136.4772,136.6054,136.3489,136.4476,25541.0
2024-05-29 12:00:00,138.28,138.39,138.26,138.33,16982.0,136.4278,136.5364,136.4081,136.4772,16982.0
2024-05-29 12:10:00,138.32,138.33,138.12,138.28,27273.0,136.4673,136.4772,136.27,136.4278,27273.0
2024-05-29 12:20:00,138.29,138.32,138.22,138.3,29419.0,136.4377,136.4673,136.3686,136.4476,29419.0
2024-05-29 12:30:00,138.31,138.41,138.18,138.34,31176.0,136.4574,136.5561,136.3292,136.487,31176.0
2024-05-29 12:40:00,138.34,138.46,138.33,138.43,26618.0,136.487,136.6054,136.4772,136.5758,26618.0
2024-05-29 12:50:00,138.43,138.53,138.32,138.53,42767.0,136.5758,136.6745,136.4673,136.6745,42767.0
2024-05-29 13:00:00,138.51,138.97,138.41,138.97,64696.0,136.6548,137.1086,136.5561,137.1086,64696.0
2024-05-29 13:10:00,138.98,139.02,138.87,138.99,19665.0,137.1185,137.1579,137.0099,137.1283,19665.0
2024-05-29 13:20:00,139.01,139.19,138.94,139.19,23296.0,137.1481,137.3257,137.079,137.3257,23296.0
2024-05-29 13:30:00,139.19,139.21,138.95,139.05,17640.0,137.3257,137.3454,137.0889,137.1875,17640.0
2024-05-29 13:40:00,139.06,139.11,138.93,138.96,22156.0,137.1974,137.2467,137.0691,137.0987,22156.0
2024-05-29 13:50:00,138.97,139.07,138.87,139.06,35599.0,137.1086,137.2073,137.0099,137.1974,35599.0
2024-05-29 14:00:00,139.06,139.21,138.98,139.11,28769.0,137.1974,137.3454,137.1185,137.2467,28769.0
2024-05-29 14:10:00,139.13,139.16,139.0,139.0,33089.0,137.2665,137.2961,137.1382,137.1382,33089.0
2024-05-29 14:20:00,139.03,139.31,139.0,139.2,33750.0,137.1678,137.444,137.1382,137.3355,33750.0
2024-05-29 14:30:00,139.21,139.25,139.07,139.12,25443.0,137.3454,137.3849,137.2073,137.2566,25443.0
2024-05-29 14:40:00,139.11,139.29,139.1,139.26,43554.0,137.2467,137.4243,137.2369,137.3947,43554.0
2024-05-29 14:50:00,139.26,139.28,139.01,139.07,37418.0,137.3947,137.4144,137.1481,137.2073,37418.0
2024-05-29 15:00:00,139.08,139.12,138.97,138.99,30824.0,137.2171,137.2566,137.1086,137.1283,30824.0
2024-05-29 15:10:00,138.99,139.12,138.97,139.09,22468.0,137.1283,137.2566,137.1086,137.227,22468.0
2024-05-29 15:20:00,139.09,139.23,139.03,139.17,38232.0,137.227,137.3651,137.1678,137.3059,38232.0
2024-05-29 15:30:00,139.16,139.21,139.04,139.18,40876.0,137.2961,137.3454,137.1777,137.3158,40876.0
2024-05-29 15:40:00,139.16,139.23,139.06,139.13,49983.0,137.2961,137.3651,137.1974,137.2665,49983.0
2024-05-29 15:50:00,139.14,139.2,138.96,139.11,274146.0,137.2763,137.3355,137.0987,137.2467,274146.0
2024-05-30 09:30:00,140.07,142.98,140.07,142.19,175013.0,138.1939,141.0649,138.1939,140.2855,175013.0
2024-05-30 09:40:00,142.21,143.92,142.21,142.53,52671.0,140.3052,141.9923,140.3052,140.6209,52671.0
2024-05-30 09:50:00,142.54,142.85,142.23,142.45,76687.0,140.6308,140.9366,140.3249,140.542,76687.0
2024-05-30 10:00:00,142.47,142.76,142.34,142.47,37656.0,140.5617,140.8478,140.4335,140.5617,37656.0
2024-05-30 10:10:00,142.42,142.43,141.91,142.1,38007.0,140.5124,140.5223,140.0092,140.1967,38007.0
2024-05-30 10:20:00,142.06,142.1,141.59,141.6,27732.0,140.1572,140.1967,139.6935,139.7034,27732.0
2024-05-30 10:30:00,141.59,141.62,141.36,141.39,19499.0,139.6935,139.7231,139.4666,139.4962,19499.0
2024-05-30 10:40:00,141.42,141.44,140.82,141.02,29738.0,139.5258,139.5455,138.9338,139.1311,29738.0
2024-05-30 10:50:00,141.02,141.04,140.5,140.6,31158.0,139.1311,139.1509,138.6181,138.7168,31158.0
2024-05-30 11:00:00,140.62,140.81,140.54,140.76,27112.0,138.7365,138.924,138.6576,138.8746,27112.0
2024-05-30 11:10:00,140.72,140.91,140.58,140.89,18908.0,138.8352,139.0226,138.697,139.0029,18908.0
2024-05-30 11:20:00,140.88,140.98,140.59,140.72,25576.0,138.993,139.0917,138.7069,138.8352,25576.0
2024-05-30 11:30:00,140.7,141.25,140.7,141.24,43848.0,138.8154,139.3581,138.8154,139.3482,43848.0
2024-05-30 11:40:00,141.25,141.51,141.21,141.22,32649.0,139.3581,139.6146,139.3186,139.3285,32649.0
2024-05-30 11:50:00,141.21,141.25,141.0,141.16,19278.0,139.3186,139.3581,139.1114,139.2693,19278.0
2024-05-30 12:00:00,141.14,141.31,140.96,140.98,21582.0,139.2495,139.4173,139.0719,139.0917,21582.0
2024-05-30 12:10:00,141.0,141.02,140.78,140.94,21111.0,139.1114,139.1311,138.8944,139.0522,21111.0
2024-05-30 12:20:00,140.97,141.16,140.95,141.05,24252.0,139.0818,139.2693,139.0621,139.1607,24252.0
2024-05-30 12:30:00,141.02,141.08,140.83,140.89,19120.0,139.1311,139.1903,138.9437,139.0029,19120.0
2024-05-30 12:40:00,140.89,141.0,140.88,140.92,13733.0,139.0029,139.1114,138.993,139.0325,13733.0
2024-05-30 12:50:00,140.92,141.0,140.73,140.73,15103.0,139.0325,139.1114,138.845,138.845,15103.0
2024-05-30 13:00:00,140.72,141.1,140.71,141.09,30041.0,138.8352,139.2101,138.8253,139.2002,30041.0
2024-05-30 13:10:00,141.09,141.18,140.78,140.78,30804.0,139.2002,139.289,138.8944,138.8944,30804.0
2024-05-30 13:20:00,140.8,140.92,140.64,140.66,27015.0,138.9141,139.0325,138.7562,138.776,27015.0
2024-05-30 13:30:00,140.67,140.77,140.59,140.59,37973.0,138.7858,138.8845,138.7069,138.7069,37973.0
2024-05-30 13:40:00,140.61,140.76,140.44,140.47,22481.0,138.7266,138.8746,138.5589,138.5885,22481.0
2024-05-30 13:50:00,140.45,140.56,140.38,140.47,25150.0,138.5688,138.6773,138.4997,138.5885,25150.0
2024-05-30 14:00:00,140.48,140.57,140.34,140.37,17505.0,138.5984,138.6872,138.4603,138.4898,17505.0
2024-05-30 14:10:00,140.35,140.39,140.15,140.34,26701.0,138.4701,138.5096,138.2728,138.4603,26701.0
2024-05-30 14:20:00,140.36,140.38,140.24,140.31,19187.0,138.48,138.4997,138.3616,138.4307,19187.0
2024-05-30 14:30:00,140.3,140.31,139.94,140.03,30874.0,138.4208,138.4307,138.0656,138.1544,30874.0
2024-05-30 14:40:00,140.04,140.18,140.02,140.05,32221.0,138.1643,138.3024,138.1445,138.1741,32221.0
2024-05-30 14:50:00,140.03,140.05,139.87,139.88,18840.0,138.1544,138.1741,137.9965,138.0064,18840.0
2024-05-30 15:00:00,139.87,139.94,139.77,139.81,25532.0,137.9965,138.0656,137.8979,137.9374,25532.0
2024-05-30 15:10:00,139.8,139.85,139.58,139.59,24110.0,137.9275,137.9768,137.7104,137.7203,24110.0
2024-05-30 15:20:00,139.58,139.88,139.58,139.61,35291.0,137.7104,138.0064,137.7104,137.74,35291.0
2024-05-30 15:30:00,139.63,139.84,139.55,139.72,43569.0,137.7598,137.9669,137.6808,137.8486,43569.0
2024-05-30 15:40:00,139.74,139.92,139.45,139.49,49921.0,137.8683,138.0459,137.5822,137.6216,49921.0
2024-05-30 15:50:00,139.47,140.0,139.37,139.81,224158.0,137.6019,138.1248,137.5032,137.9374,224158.0
2024-05-31 09:30:00,139.96,140.38,139.45,140.26,31855.0,138.0853,138.4997,137.5822,138.3813,31855.0
2024-05-31 09:40:00,140.2,140.23,139.83,140.13,17042.0,138.3221,138.3517,137.9571,138.2531,17042.0
2024-05-31 09:50:00,140.19,140.35,139.89,139.9,10379.0,138.3123,138.4701,138.0163,138.0261,10379.0
2024-05-31 10:00:00,139.9,139.9,139.08,139.13,22841.0,138.0261,138.0261,137.2171,137.2665,22841.0
2024-05-31 10:10:00,139.13,139.13,138.57,138.94,28147.0,137.2665,137.2665,136.714,137.079,28147.0
2024-05-31 10:20:00,138.94,139.0,138.45,138.56,48930.0,137.079,137.1382,136.5956,136.7041,48930.0
2024-05-31 10:30:00,138.55,138.55,138.28,138.42,37907.0,136.6942,136.6942,136.4278,136.566,37907.0
2024-05-31 10:40:00,138.43,138.49,138.14,138.35,46196.0,136.5758,136.635,136.2897,136.4969,46196.0
2024-05-31 10:50:00,138.36,138.37,137.98,138.05,39385.0,136.5068,136.5166,136.1319,136.2009,39385.0
2024-05-31 11:00:00,138.07,138.24,137.94,138.22,24808.0,136.2207,136.3884,136.0924,136.3686,24808.0
2024-05-31 11:10:00,138.2,138.45,138.05,138.43,29183.0,136.3489,136.5956,136.2009,136.5758,29183.0
2024-05-31 11:20:00,138.41,138.52,138.38,138.43,17472.0,136.5561,136.6646,136.5265,136.5758,17472.0
2024-05-31 11:30:00,138.44,138.61,138.35,138.38,18650.0,136.5857,136.7534,136.4969,136.5265,18650.0
2024-05-31 11:40:00,138.36,138.58,138.29,138.52,20762.0,136.5068,136.7238,136.4377,136.6646,20762.0
2024-05-31 11:50:00,138.51,138.52,138.25,138.34,28432.0,136.6548,136.6646,136.3982,136.487,28432.0
2024-05-31 12:00:00,138.33,138.34,138.15,138.18,21093.0,136.4772,136.487,136.2996,136.3292,21093.0
2024-05-31 12:10:00,138.18,138.27,138.07,138.19,16829.0,136.3292,136.418,136.2207,136.339,16829.0
2024-05-31 12:20:00,138.15,138.29,138.06,138.28,21188.0,136.2996,136.4377,136.2108,136.4278,21188.0
2024-05-31 12:30:00,138.29,138.41,138.23,138.41,19970.0,136.4377,136.5561,136.3785,136.5561,19970.0
2024-05-31 12:40:00,138.38,138.39,138.15,138.22,22420.0,136.5265,136.5364,136.2996,136.3686,22420.0
2024-05-31 12:50:00,138.23,138.36,138.22,138.23,15142.0,136.3785,136.5068,136.3686,136.3785,15142.0
2024-05-31 13:00:00,138.24,138.33,138.18,138.26,18434.0,136.3884,136.4772,136.3292,136.4081,18434.0
2024-05-31 13:10:00,138.24,138.28,138.15,138.21,19309.0,136.3884,136.4278,136.2996,136.3588,19309.0
2024-05-31 13:20:00,138.23,138.35,138.22,138.33,10966.0,136.3785,136.4969,136.3686,136.4772,10966.0
2024-05-31 13:30:00,138.33,138.37,138.23,138.37,17146.0,136.4772,136.5166,136.3785,136.5166,17146.0
2024-05-31 13:40:00,138.35,138.39,138.19,138.3,15152.0,136.4969,136.5364,136.339,136.4476,15152.0
2024-05-31 13:50:00,138.29,138.64,138.29,138.57,11863.0,136.4377,136.783,136.4377,136.714,11863.0
2024-05-31 14:00:00,138.57,138.57,138.4,138.57,16834.0,136.714,136.714,136.5462,136.714,16834.0
2024-05-31 14:10:00,138.58,138.64,138.51,138.6,13903.0,136.7238,136.783,136.6548,136.7436,13903.0
2024-05-31 14:20:00,138.59,138.59,138.4,138.57,16909.0,136.7337,136.7337,136.5462,136.714,16909.0
2024-05-31 14:30:00,138.6,138.64,138.47,138.5,18740.0,136.7436,136.783,136.6153,136.6449,18740.0
2024-05-31 14:40:00,138.52,138.78,138.51,138.75,29517.0,136.6646,136.9211,136.6548,136.8915,29517.0
2024-05-31 14:50:00,138.76,138.77,138.67,138.74,15532.0,136.9014,136.9113,136.8126,136.8817,15532.0
2024-05-31 15:00:00,138.75,138.78,138.63,138.76,22650.0,136.8915,136.9211,136.7732,136.9014,22650.0
2024-05-31 15:10:00,138.77,138.87,138.69,138.79,32551.0,136.9113,137.0099,136.8324,136.931,32551.0
2024-05-31 15:20:00,138.84,139.03,138.79,138.92,31795.0,136.9803,137.1678,136.931,137.0593,31795.0
2024-05-31 15:30:00,138.92,139.14,138.83,139.14,41505.0,137.0593,137.2763,136.9705,137.2763,41505.0
2024-05-31 15:40:00,139.14,139.4,139.05,139.37,51542.0,137.2763,137.5328,137.1875,137.5032,51542.0
2024-05-31 15:50:00,139.36,139.83,139.17,139.78,286128.0,137.4934,137.9571,137.3059,137.9078,286128.0
2024-06-03 09:30:00,139.48,140.72,139.48,139.67,46902.0,137.6118,138.8352,137.6118,137.7992,46902.0
2024-06-03 09:40:00,139.67,139.96,139.38,139.69,15853.0,137.7992,138.0853,137.5131,137.819,15853.0
2024-06-03 09:50:00,139.75,139.93,139.51,139.78,38145.0,137.8782,138.0557,137.6414,137.9078,38145.0
2024-06-03 10:00:00,139.84,140.65,139.74,140.64,25729.0,137.9669,138.7661,137.8683,138.7562,25729.0
2024-06-03 10:10:00,140.66,140.97,140.53,140.73,27513.0,138.776,139.0818,138.6477,138.845,27513.0
2024-06-03 10:20:00,140.75,141.22,140.65,140.95,22153.0,138.8648,139.3285,138.7661,139.0621,22153.0
2024-06-03 10:30:00,140.93,141.12,140.76,140.95,43369.0,139.0423,139.2298,138.8746,139.0621,43369.0
2024-06-03 10:40:00,140.97,141.08,140.3,140.31,15861.0,139.0818,139.1903,138.4208,138.4307,15861.0
2024-06-03 10:50:00,140.31,140.85,140.31,140.66,19715.0,138.4307,138.9634,138.4307,138.776,19715.0
2024-06-03 11:00:00,140.64,140.84,140.55,140.81,16650.0,138.7562,138.9536,138.6674,138.924,16650.0
2024-06-03 11:10:00,140.81,140.93,140.7,140.78,15123.0,138.924,139.0423,138.8154,138.8944,15123.0
2024-06-03 11:20:00,140.77,140.82,140.62,140.73,13594.0,138.8845,138.9338,138.7365,138.845,13594.0
2024-06-03 11:30:00,140.71,140.95,140.66,140.73,21142.0,138.8253,139.0621,138.776,138.845,21142.0
2024-06-03 11:40:00,140.74,140.84,140.59,140.61,14988.0,138.8549,138.9536,138.7069,138.7266,14988.0
2024-06-03 11:50:00,140.56,140.73,140.54,140.54,51970.0,138.6773,138.845,138.6576,138.6576,51970.0
2024-06-03 12:00:00,140.58,140.72,140.42,140.45,17586.0,138.697,138.8352,138.5392,138.5688,17586.0
2024-06-03 12:10:00,140.48,140.51,140.19,140.36,18610.0,138.5984,138.628,138.3123,138.48,18610.0
2024-06-03 12:20:00,140.37,140.41,140.2,140.22,13888.0,138.4898,138.5293,138.3221,138.3419,13888.0
2024-06-03 12:30:00,140.22,140.22,139.95,140.14,21867.0,138.3419,138.3419,138.0755,138.2629,21867.0
2024-06-03 12:40:00,140.13,140.16,139.97,140.01,10169.0,138.2531,138.2827,138.0952,138.1347,10169.0
2024-06-03 12:50:00,139.96,140.16,139.82,140.08,13574.0,138.0853,138.2827,137.9472,138.2037,13574.0
2024-06-03 13:00:00,140.08,140.09,139.96,140.02,14021.0,138.2037,138.2136,138.0853,138.1445,14021.0
2024-06-03 13:10:00,140.03,140.18,139.89,140.18,14417.0,138.1544,138.3024,138.0163,138.3024,14417.0
2024-06-03 13:20:00,140.16,140.4,140.1,140.36,19576.0,138.2827,138.5194,138.2235,138.48,19576.0
2024-06-03 13:30:00,140.38,140.58,140.28,140.51,51673.0,138.4997,138.697,138.4011,138.628,51673.0
2024-06-03 13:40:00,140.54,140.55,140.36,140.37,66267.0,138.6576,138.6674,138.48,138.4898,66267.0
2024-06-03 13:50:00,140.39,140.7,140.38,140.65,37419.0,138.5096,138.8154,138.4997,138.7661,37419.0
2024-06-03 14:00:00,140.64,140.74,140.56,140.65,102381.0,138.7562,138.8549,138.6773,138.7661,102381.0
2024-06-03 14:10:00,140.61,140.76,140.4,140.72,177667.0,138.7266,138.8746,138.5194,138.8352,177667.0
2024-06-03 14:20:00,140.69,140.88,140.66,140.78,28054.0,138.8056,138.993,138.776,138.8944,28054.0
2024-06-03 14:30:00,140.77,140.82,140.69,140.74,15371.0,138.8845,138.9338,138.8056,138.8549,15371.0
2024-06-03 14:40:00,140.75,140.88,140.74,140.88,19570.0,138.8648,138.993,138.8549,138.993,19570.0
2024-06-03 14:50:00,140.87,140.9,140.77,140.86,23861.0,138.9832,139.0128,138.8845,138.9733,23861.0
2024-06-03 15:00:00,140.85,140.86,140.67,140.73,15436.0,138.9634,138.9733,138.7858,138.845,15436.0
2024-06-03 15:10:00,140.74,140.87,140.72,140.77,21267.0,138.8549,138.9832,138.8352,138.8845,21267.0
2024-06-03 15:20:00,140.78,140.8,140.64,140.76,27449.0,138.8944,138.9141,138.7562,138.8746,27449.0
2024-06-03 15:30:00,140.75,140.88,140.68,140.71,26563.0,138.8648,138.993,138.7957,138.8253,26563.0
2024-06-03 15:40:00,140.72,141.39,140.71,141.19,100572.0,138.8352,139.4962,138.8253,139.2989,100572.0
2024-06-03 15:50:00,141.2,141.24,140.94,141.23,189099.0,139.3087,139.3482,139.0522,139.3383,189099.0
2024-06-04 09:30:00,141.26,142.06,141.13,142.06,42146.0,139.3679,140.1572,139.2397,140.1572,42146.0
2024-06-04 09:40:00,142.0,142.65,141.91,142.4,45499.0,140.098,140.7393,140.0092,140.4927,45499.0
2024-06-04 09:50:00,142.37,142.61,142.17,142.55,26032.0,140.4631,140.6998,140.2657,140.6406,26032.0
2024-06-04 10:00:00,142.61,142.88,141.47,141.53,60901.0,140.6998,140.9662,139.5751,139.6343,60901.0
2024-06-04 10:10:00,141.46,141.46,140.4,140.56,54305.0,139.5652,139.5652,138.5194,138.6773,54305.0
2024-06-04 10:20:00,140.51,140.55,140.33,140.34,31219.0,138.628,138.6674,138.4504,138.4603,31219.0
2024-06-04 10:30:00,140.34,140.51,140.25,140.35,58203.0,138.4603,138.628,138.3715,138.4701,58203.0
2024-06-04 10:40:00,140.4,140.89,140.34,140.49,35203.0,138.5194,139.0029,138.4603,138.6082,35203.0
2024-06-04 10:50:00,140.48,140.5,140.07,140.12,36174.0,138.5984,138.6181,138.1939,138.2432,36174.0
2024-06-04 11:00:00,140.12,140.51,140.07,140.36,26756.0,138.2432,138.628,138.1939,138.48,26756.0
2024-06-04 11:10:00,140.4,140.44,140.18,140.28,17042.0,138.5194,138.5589,138.3024,138.4011,17042.0
2024-06-04 11:20:00,140.32,140.61,140.27,140.39,19578.0,138.4405,138.7266,138.3912,138.5096,19578.0
2024-06-04 11:30:00,140.38,140.38,140.11,140.36,19621.0,138.4997,138.4997,138.2333,138.48,19621.0
2024-06-04 11:40:00,140.38,140.4,140.02,140.14,14573.0,138.4997,138.5194,138.1445,138.2629,14573.0
2024-06-04 11:50:00,140.14,140.16,140.01,140.02,13039.0,138.2629,138.2827,138.1347,138.1445,13039.0
2024-06-04 12:00:00,140.02,140.11,139.86,139.86,17485.0,138.1445,138.2333,137.9867,137.9867,17485.0
2024-06-04 12:10:00,139.82,139.92,139.78,139.87,15832.0,137.9472,138.0459,137.9078,137.9965,15832.0
2024-06-04 12:20:00,139.87,140.11,139.75,140.09,21037.0,137.9965,138.2333,137.8782,138.2136,21037.0
2024-06-04 12:30:00,140.09,140.09,139.9,140.02,15277.0,138.2136,138.2136,138.0261,138.1445,15277.0
2024-06-04 12:40:00,140.03,140.35,139.98,140.25,14739.0,138.1544,138.4701,138.1051,138.3715,14739.0
2024-06-04 12:50:00,140.21,140.22,139.91,140.03,16393.0,138.332,138.3419,138.036,138.1544,16393.0
2024-06-04 13:00:00,140.01,140.14,139.88,140.09,25633.0,138.1347,138.2629,138.0064,138.2136,25633.0
2024-06-04 13:10:00,140.09,140.3,140.06,140.25,18966.0,138.2136,138.4208,138.184,138.3715,18966.0
2024-06-04 13:20:00,140.27,140.27,139.93,140.2,17309.0,138.3912,138.3912,138.0557,138.3221,17309.0
2024-06-04 13:30:00,140.22,140.26,140.08,140.1,15312.0,138.3419,138.3813,138.2037,138.2235,15312.0
2024-06-04 13:40:00,140.12,140.35,140.12,140.25,18091.0,138.2432,138.4701,138.2432,138.3715,18091.0
2024-06-04 13:50:00,140.27,140.51,140.27,140.4,13472.0,138.3912,138.628,138.3912,138.5194,13472.0
2024-06-04 14:00:00,140.37,140.45,140.33,140.36,12262.0,138.4898,138.5688,138.4504,138.48,12262.0
2024-06-04 14:10:00,140.34,140.63,140.26,140.62,19136.0,138.4603,138.7464,138.3813,138.7365,19136.0
2024-06-04 14:20:00,140.6,140.74,140.56,140.72,19668.0,138.7168,138.8549,138.6773,138.8352,19668.0
2024-06-04 14:30:00,140.72,140.79,140.67,140.72,14687.0,138.8352,138.9042,138.7858,138.8352,14687.0
2024-06-04 14:40:00,140.74,140.93,140.74,140.81,25227.0,138.8549,139.0423,138.8549,138.924,25227.0
2024-06-04 14:50:00,140.81,140.98,140.8,140.81,18432.0,138.924,139.0917,138.9141,138.924,18432.0
2024-06-04 15:00:00,140.81,140.81,140.5,140.5,23083.0,138.924,138.924,138.6181,138.6181,23083.0
2024-06-04 15:10:00,140.52,140.59,140.46,140.5,20252.0,138.6378,138.7069,138.5786,138.6181,20252.0
2024-06-04 15:20:00,140.5,140.61,140.47,140.48,26491.0,138.6181,138.7266,138.5885,138.5984,26491.0
2024-06-04 15:30:00,140.47,140.47,140.22,140.39,30181.0,138.5885,138.5885,138.3419,138.5096,30181.0
2024-06-04 15:40:00,140.38,140.43,140.21,140.21,42429.0,138.4997,138.549,138.332,138.332,42429.0
2024-06-04 15:50:00,140.24,141.04,140.23,140.94,211217.0,138.3616,139.1509,138.3517,139.0522,211217.0
2024-06-05 09:30:00,141.27,141.44,140.34,140.34,24392.0,139.3778,139.5455,138.4603,138.4603,24392.0
2024-06-05 09:40:00,140.44,140.69,140.16,140.55,12079.0,138.5589,138.8056,138.2827,138.6674,12079.0
2024-06-05 09:50:00,140.53,141.02,140.5,140.89,20778.0,138.6477,139.1311,138.6181,139.0029,20778.0
2024-06-05 10:00:00,140.83,141.08,140.5,141.08,22613.0,138.9437,139.1903,138.6181,139.1903,22613.0
2024-06-05 10:10:00,141.09,141.42,141.02,141.06,24725.0,139.2002,139.5258,139.1311,139.1706,24725.0
2024-06-05 10:20:00,141.06,141.76,141.05,141.74,15482.0,139.1706,139.8612,139.1607,139.8415,15482.0
2024-06-05 10:30:00,141.74,142.19,141.68,142.13,31654.0,139.8415,140.2855,139.7823,140.2263,31654.0
2024-06-05 10:40:00,142.12,142.39,141.89,142.32,21133.0,140.2164,140.4828,139.9895,140.4137,21133.0
2024-06-05 10:50:00,142.33,142.54,142.16,142.39,34382.0,140.4236,140.6308,140.2559,140.4828,34382.0
2024-06-05 11:00:00,142.42,142.91,142.4,142.85,35939.0,140.5124,140.9958,140.4927,140.9366,35939.0
2024-06-05 11:10:00,142.87,143.22,142.86,143.02,29032.0,140.9564,141.3017,140.9465,141.1044,29032.0
2024-06-05 11:20:00,143.02,143.35,142.84,143.22,39522.0,141.1044,141.4299,140.9268,141.3017,39522.0
2024-06-05 11:30:00,143.2,143.43,143.16,143.29,14488.0,141.2819,141.5089,141.2425,141.3707,14488.0
2024-06-05 11:40:00,143.3,143.4,143.17,143.18,14523.0,141.3806,141.4793,141.2523,141.2622,14523.0
2024-06-05 11:50:00,143.14,143.32,143.09,143.28,16223.0,141.2227,141.4003,141.1734,141.3609,16223.0
2024-06-05 12:00:00,143.3,143.31,143.03,143.13,26253.0,141.3806,141.3905,141.1142,141.2129,26253.0
2024-06-05 12:10:00,143.14,143.36,143.13,143.36,17362.0,141.2227,141.4398,141.2129,141.4398,17362.0
2024-06-05 12:20:00,143.34,143.42,143.21,143.26,17556.0,141.4201,141.499,141.2918,141.3411,17556.0
2024-06-05 12:30:00,143.28,143.29,143.09,143.29,18995.0,141.3609,141.3707,141.1734,141.3707,18995.0
2024-06-05 12:40:00,143.27,143.29,143.18,143.19,13851.0,141.351,141.3707,141.2622,141.2721,13851.0
2024-06-05 12:50:00,143.19,143.42,143.19,143.37,13826.0,141.2721,141.499,141.2721,141.4497,13826.0
2024-06-05 13:00:00,143.38,143.45,143.31,143.39,19012.0,141.4595,141.5286,141.3905,141.4694,19012.0
2024-06-05 13:10:00,143.41,143.53,143.38,143.4,24538.0,141.4891,141.6075,141.4595,141.4793,24538.0
2024-06-05 13:20:00,143.39,143.6,143.3,143.6,14367.0,141.4694,141.6766,141.3806,141.6766,14367.0
2024-06-05 13:30:00,143.59,143.61,143.3,143.31,15810.0,141.6667,141.6865,141.3806,141.3905,15810.0
2024-06-05 13:40:00,143.33,143.59,143.31,143.57,24424.0,141.4102,141.6667,141.3905,141.647,24424.0
2024-06-05 13:50:00,143.58,143.73,143.56,143.66,26580.0,141.6569,141.8048,141.6371,141.7358,26580.0
2024-06-05 14:00:00,143.64,143.84,143.62,143.82,19197.0,141.7161,141.9134,141.6963,141.8936,19197.0
2024-06-05 14:10:00,143.81,143.94,143.78,143.85,16810.0,141.8838,142.012,141.8542,141.9232,16810.0
2024-06-05 14:20:00,143.88,143.94,143.82,143.9,11822.0,141.9528,142.012,141.8936,141.9726,11822.0
2024-06-05 14:30:00,143.9,144.04,143.87,144.02,23926.0,141.9726,142.1107,141.943,142.091,23926.0
2024-06-05 14:40:00,144.03,144.1,143.98,144.05,15066.0,142.1008,142.1699,142.0515,142.1206,15066.0
2024-06-05 14:50:00,144.06,144.18,144.0,144.11,17819.0,142.1304,142.2488,142.0712,142.1798,17819.0
2024-06-05 15:00:00,144.11,144.22,144.01,144.05,19566.0,142.1798,142.2883,142.0811,142.1206,19566.0
2024-06-05 15:10:00,144.05,144.12,143.98,144.07,19923.0,142.1206,142.1896,142.0515,142.1403,19923.0
2024-06-05 15:20:00,144.06,144.15,144.0,144.03,26292.0,142.1304,142.2192,142.0712,142.1008,26292.0
2024-06-05 15:30:00,144.02,144.04,143.87,144.01,24480.0,142.091,142.1107,141.943,142.0811,24480.0
2024-06-05 15:40:00,144.0,144.17,143.95,144.16,46302.0,142.0712,142.239,142.0219,142.2291,46302.0
2024-06-05 15:50:00,144.15,144.5,144.05,144.35,157244.0,142.2192,142.5645,142.1206,142.4165,157244.0
2024-06-06 09:30:00,144.66,144.94,143.77,143.77,23619.0,142.7224,142.9986,141.8443,141.8443,23619.0
2024-06-06 09:40:00,143.71,144.27,143.4,144.2,14686.0,141.7851,142.3376,141.4793,142.2685,14686.0
2024-06-06 09:50:00,144.18,144.18,143.39,143.71,17563.0,142.2488,142.2488,141.4694,141.7851,17563.0
2024-06-06 10:00:00,143.72,144.08,143.72,144.0,23720.0,141.795,142.1502,141.795,142.0712,23720.0
2024-06-06 10:10:00,144.0,144.16,143.9,144.15,34177.0,142.0712,142.2291,141.9726,142.2192,34177.0
2024-06-06 10:20:00,144.17,144.22,143.76,143.88,12550.0,142.239,142.2883,141.8344,141.9528,12550.0
2024-06-06 10:30:00,143.86,143.96,143.66,143.85,18285.0,141.9331,142.0318,141.7358,141.9232,18285.0
2024-06-06 10:40:00,143.86,143.92,143.77,143.89,10638.0,141.9331,141.9923,141.8443,141.9627,10638.0
2024-06-06 10:50:00,143.78,143.79,143.45,143.56,36283.0,141.8542,141.864,141.5286,141.6371,36283.0
2024-06-06 11:00:00,143.63,143.67,143.4,143.48,8408.0,141.7062,141.7456,141.4793,141.5582,8408.0
2024-06-06 11:10:00,143.53,143.77,143.5,143.77,14348.0,141.6075,141.8443,141.5779,141.8443,14348.0
2024-06-06 11:20:00,143.78,143.83,143.67,143.81,14553.0,141.8542,141.9035,141.7456,141.8838,14553.0
2024-06-06 11:30:00,143.83,143.92,143.74,143.84,34510.0,141.9035,141.9923,141.8147,141.9134,34510.0
2024-06-06 11:40:00,143.87,143.91,143.85,143.86,4463.0,141.943,141.9824,141.9232,141.9331,4463.0
2024-06-06 11:50:00,143.85,144.04,143.84,144.01,8867.0,141.9232,142.1107,141.9134,142.0811,8867.0
2024-06-06 12:00:00,144.02,144.17,144.0,144.05,9521.0,142.091,142.239,142.0712,142.1206,9521.0
2024-06-06 12:10:00,144.06,144.16,143.97,144.14,7448.0,142.1304,142.2291,142.0416,142.2094,7448.0
2024-06-06 12:20:00,144.13,144.26,143.93,144.22,14311.0,142.1995,142.3277,142.0022,142.2883,14311.0
2024-06-06 12:30:00,144.23,144.42,144.23,144.4,13198.0,142.2981,142.4856,142.2981,142.4659,13198.0
2024-06-06 12:40:00,144.4,144.47,144.29,144.43,7891.0,142.4659,142.5349,142.3573,142.4955,7891.0
2024-06-06 12:50:00,144.44,144.47,144.29,144.37,11274.0,142.5053,142.5349,142.3573,142.4363,11274.0
2024-06-06 13:00:00,144.41,144.45,144.11,144.12,7475.0,142.4757,142.5152,142.1798,142.1896,7475.0
2024-06-06 13:10:00,144.13,144.22,144.06,144.06,9978.0,142.1995,142.2883,142.1304,142.1304,9978.0
2024-06-06 13:20:00,144.06,144.22,144.03,144.18,11141.0,142.1304,142.2883,142.1008,142.2488,11141.0
2024-06-06 13:30:00,144.19,144.45,144.16,144.41,16282.0,142.2587,142.5152,142.2291,142.4757,16282.0
2024-06-06 13:40:00,144.43,144.44,144.3,144.3,13605.0,142.4955,142.5053,142.3672,142.3672,13605.0
2024-06-06 13:50:00,144.3,144.37,144.21,144.22,17360.0,142.3672,142.4363,142.2784,142.2883,17360.0
2024-06-06 14:00:00,144.22,144.37,143.92,143.94,19976.0,142.2883,142.4363,141.9923,142.012,19976.0
2024-06-06 14:10:00,143.91,143.92,143.68,143.83,6016.0,141.9824,141.9923,141.7555,141.9035,6016.0
2024-06-06 14:20:00,143.78,143.83,143.72,143.79,6536.0,141.8542,141.9035,141.795,141.864,6536.0
2024-06-06 14:30:00,143.76,143.79,143.67,143.69,7862.0,141.8344,141.864,141.7456,141.7654,7862.0
2024-06-06 14:40:00,143.71,143.85,143.69,143.74,7886.0,141.7851,141.9232,141.7654,141.8147,7886.0
2024-06-06 14:50:00,143.72,143.91,143.72,143.85,7253.0,141.795,141.9824,141.795,141.9232,7253.0
2024-06-06 15:00:00,143.84,144.05,143.83,143.98,13321.0,141.9134,142.1206,141.9035,142.0515,13321.0
2024-06-06 15:10:00,143.96,144.07,143.96,144.06,20894.0,142.0318,142.1403,142.0318,142.1304,20894.0
2024-06-06 15:20:00,144.08,144.13,143.94,144.08,19422.0,142.1502,142.1995,142.012,142.1502,19422.0
2024-06-06 15:30:00,144.06,144.12,143.85,143.89,43183.0,142.1304,142.1896,141.9232,141.9627,43183.0
2024-06-06 15:40:00,143.87,143.95,143.84,143.91,27162.0,141.943,142.0219,141.9134,141.9824,27162.0
2024-06-06 15:50:00,143.91,144.19,143.85,144.19,136195.0,141.9824,142.2587,141.9232,142.2587,136195.0
2024-06-07 09:30:00,144.53,144.78,143.89,144.16,30086.0,142.5941,142.8408,141.9627,142.2291,30086.0
2024-06-07 09:40:00,144.23,144.49,144.22,144.45,10525.0,142.2981,142.5547,142.2883,142.5152,10525.0
2024-06-07 09:50:00,144.51,144.81,144.4,144.8,20311.0,142.5744,142.8704,142.4659,142.8605,20311.0
2024-06-07 10:00:00,144.76,144.8,144.38,144.44,19441.0,142.821,142.8605,142.4461,142.5053,19441.0
2024-06-07 10:10:00,144.44,144.47,144.28,144.28,23854.0,142.5053,142.5349,142.3475,142.3475,23854.0
2024-06-07 10:20:00,144.27,144.44,144.23,144.3,18596.0,142.3376,142.5053,142.2981,142.3672,18596.0
2024-06-07 10:30:00,144.27,144.3,143.89,144.29,16028.0,142.3376,142.3672,141.9627,142.3573,16028.0
2024-06-07 10:40:00,144.34,144.74,144.32,144.55,15263.0,142.4067,142.8013,142.3869,142.6139,15263.0
2024-06-07 10:50:00,144.51,144.53,144.28,144.35,15984.0,142.5744,142.5941,142.3475,142.4165,15984.0
2024-06-07 11:00:00,144.32,144.46,143.81,144.09,288568.0,142.3869,142.5251,141.8838,142.16,288568.0
2024-06-07 11:10:00,144.11,144.34,144.05,144.34,17558.0,142.1798,142.4067,142.1206,142.4067,17558.0
2024-06-07 11:20:00,144.32,144.52,144.27,144.31,11633.0,142.3869,142.5843,142.3376,142.3771,11633.0
2024-06-07 11:30:00,144.31,144.53,144.31,144.4,18926.0,142.3771,142.5941,142.3771,142.4659,18926.0
2024-06-07 11:40:00,144.43,144.58,144.17,144.58,23379.0,142.4955,142.6435,142.239,142.6435,23379.0
2024-06-07 11:50:00,144.57,144.63,144.47,144.54,16315.0,142.6336,142.6928,142.5349,142.604,16315.0
2024-06-07 12:00:00,144.6,144.69,144.57,144.69,12940.0,142.6632,142.752,142.6336,142.752,12940.0
2024-06-07 12:10:00,144.71,144.76,144.66,144.67,11258.0,142.7717,142.821,142.7224,142.7323,11258.0
2024-06-07 12:20:00,144.65,144.68,144.51,144.68,10704.0,142.7125,142.7421,142.5744,142.7421,10704.0
2024-06-07 12:30:00,144.69,144.74,144.41,144.42,18631.0,142.752,142.8013,142.4757,142.4856,18631.0
2024-06-07 12:40:00,144.42,144.57,144.37,144.48,15673.0,142.4856,142.6336,142.4363,142.5448,15673.0
2024-06-07 12:50:00,144.53,144.82,144.53,144.76,8351.0,142.5941,142.8802,142.5941,142.821,8351.0
2024-06-07 13:00:00,144.76,144.8,144.51,144.74,8559.0,142.821,142.8605,142.5744,142.8013,8559.0
2024-06-07 13:10:00,144.73,144.78,144.64,144.71,10808.0,142.7915,142.8408,142.7027,142.7717,10808.0
2024-06-07 13:20:00,144.69,144.72,144.56,144.6,10085.0,142.752,142.7816,142.6237,142.6632,10085.0
2024-06-07 13:30:00,144.58,144.64,144.45,144.64,9130.0,142.6435,142.7027,142.5152,142.7027,9130.0
2024-06-07 13:40:00,144.62,144.75,144.54,144.75,8256.0,142.6829,142.8112,142.604,142.8112,8256.0
2024-06-07 13:50:00,144.75,144.85,144.73,144.75,11256.0,142.8112,142.9098,142.7915,142.8112,11256.0
2024-06-07 14:00:00,144.7,144.7,144.28,144.33,14049.0,142.7619,142.7619,142.3475,142.3968,14049.0
2024-06-07 14:10:00,144.36,144.37,144.16,144.2,15382.0,142.4264,142.4363,142.2291,142.2685,15382.0
2024-06-07 14:20:00,144.19,144.6,144.19,144.59,22667.0,142.2587,142.6632,142.2587,142.6533,22667.0
2024-06-07 14:30:00,144.59,144.6,144.41,144.51,12301.0,142.6533,142.6632,142.4757,142.5744,12301.0
2024-06-07 14:40:00,144.53,144.53,144.4,144.46,26016.0,142.5941,142.5941,142.4659,142.5251,26016.0
2024-06-07 14:50:00,144.46,144.53,144.39,144.49,20559.0,142.5251,142.5941,142.456,142.5547,20559.0
2024-06-07 15:00:00,144.47,144.53,144.4,144.45,16715.0,142.5349,142.5941,142.4659,142.5152,16715.0
2024-06-07 15:10:00,144.45,144.55,144.4,144.43,25268.0,142.5152,142.6139,142.4659,142.4955,25268.0
2024-06-07 15:20:00,144.42,144.62,144.4,144.57,25969.0,142.4856,142.6829,142.4659,142.6336,25969.0
2024-06-07 15:30:00,144.57,144.64,144.45,144.61,34981.0,142.6336,142.7027,142.5152,142.6731,34981.0
2024-06-07 15:40:00,144.63,144.75,144.51,144.63,49697.0,142.6928,142.8112,142.5744,142.6928,49697.0
2024-06-07 15:50:00,144.61,144.63,144.2,144.26,129606.0,142.6731,142.6928,142.2685,142.3277,129606.0
2024-06-10 09:30:00,144.04,144.74,144.04,144.38,22209.0,142.1107,142.8013,142.1107,142.4461,22209.0
2024-06-10 09:40:00,144.31,144.55,144.27,144.39,21609.0,142.3771,142.6139,142.3376,142.456,21609.0
2024-06-10 09:50:00,144.4,144.76,144.38,144.61,22815.0,142.4659,142.821,142.4461,142.6731,22815.0
2024-06-10 10:00:00,144.62,144.69,144.34,144.41,17053.0,142.6829,142.752,142.4067,142.4757,17053.0
2024-06-10 10:10:00,144.42,144.72,144.34,144.39,25518.0,142.4856,142.7816,142.4067,142.456,25518.0
2024-06-10 10:20:00,144.37,144.75,144.35,144.45,36252.0,142.4363,142.8112,142.4165,142.5152,36252.0
2024-06-10 10:30:00,144.4,144.7,144.38,144.58,33823.0,142.4659,142.7619,142.4461,142.6435,33823.0
2024-06-10 10:40:00,144.54,144.6,144.41,144.51,19617.0,142.604,142.6632,142.4757,142.5744,19617.0
2024-06-10 10:50:00,144.52,144.56,144.25,144.31,24324.0,142.5843,142.6237,142.3179,142.3771,24324.0
2024-06-10 11:00:00,144.31,144.45,144.14,144.4,38589.0,142.3771,142.5152,142.2094,142.4659,38589.0
2024-06-10 11:10:00,144.39,144.4,144.06,144.2,19539.0,142.456,142.4659,142.1304,142.2685,19539.0
2024-06-10 11:20:00,144.15,144.31,144.12,144.27,14498.0,142.2192,142.3771,142.1896,142.3376,14498.0
2024-06-10 11:30:00,144.28,144.41,144.19,144.32,20899.0,142.3475,142.4757,142.2587,142.3869,20899.0
2024-06-10 11:40:00,144.34,144.46,144.34,144.42,20267.0,142.4067,142.5251,142.4067,142.4856,20267.0
2024-06-10 11:50:00,144.41,144.55,144.37,144.5,21326.0,142.4757,142.6139,142.4363,142.5645,21326.0
2024-06-10 12:00:00,144.51,144.61,144.38,144.43,31011.0,142.5744,142.6731,142.4461,142.4955,31011.0
2024-06-10 12:10:00,144.43,144.43,144.18,144.27,28878.0,142.4955,142.4955,142.2488,142.3376,28878.0
2024-06-10 12:20:00,144.27,144.42,144.26,144.42,19755.0,142.3376,142.4856,142.3277,142.4856,19755.0
2024-06-10 12:30:00,144.42,144.44,144.29,144.43,46010.0,142.4856,142.5053,142.3573,142.4955,46010.0
2024-06-10 12:40:00,144.43,144.43,144.34,144.4,16404.0,142.4955,142.4955,142.4067,142.4659,16404.0
2024-06-10 12:50:00,144.4,144.45,144.34,144.37,18806.0,142.4659,142.5152,142.4067,142.4363,18806.0
2024-06-10 13:00:00,144.35,144.44,144.33,144.39,23755.0,142.4165,142.5053,142.3968,142.456,23755.0
2024-06-10 13:10:00,144.38,144.48,144.35,144.48,32665.0,142.4461,142.5448,142.4165,142.5448,32665.0
2024-06-10 13:20:00,144.49,144.56,144.45,144.47,18001.0,142.5547,142.6237,142.5152,142.5349,18001.0
2024-06-10 13:30:00,144.46,144.62,144.45,144.59,19114.0,142.5251,142.6829,142.5152,142.6533,19114.0
2024-06-10 13:40:00,144.59,144.79,144.59,144.77,37000.0,142.6533,142.8506,142.6533,142.8309,37000.0
2024-06-10 13:50:00,144.79,144.84,144.69,144.73,17202.0,142.8506,142.9,142.752,142.7915,17202.0
2024-06-10 14:00:00,144.71,144.86,144.65,144.83,22054.0,142.7717,142.9197,142.7125,142.8901,22054.0
2024-06-10 14:10:00,144.83,144.87,144.69,144.83,27365.0,142.8901,142.9296,142.752,142.8901,27365.0
2024-06-10 14:20:00,144.83,144.85,144.6,144.72,14916.0,142.8901,142.9098,142.6632,142.7816,14916.0
2024-06-10 14:30:00,144.71,145.0,144.7,144.94,88762.0,142.7717,143.0578,142.7619,142.9986,88762.0
2024-06-10 14:40:00,144.94,145.03,144.85,145.03,18300.0,142.9986,143.0874,142.9098,143.0874,18300.0
2024-06-10 14:50:00,145.06,145.18,145.03,145.16,35704.0,143.117,143.2354,143.0874,143.2157,35704.0
2024-06-10 15:00:00,145.16,145.16,145.02,145.04,22458.0,143.2157,143.2157,143.0776,143.0973,22458.0
2024-06-10 15:10:00,145.05,145.19,145.01,145.11,24550.0,143.1072,143.2453,143.0677,143.1664,24550.0
2024-06-10 15:20:00,145.11,145.25,145.07,145.21,20786.0,143.1664,143.3045,143.1269,143.265,20786.0
2024-06-10 15:30:00,145.21,145.24,145.01,145.07,30705.0,143.265,143.2946,143.0677,143.1269,30705.0
2024-06-10 15:40:00,145.08,145.11,144.87,144.89,45780.0,143.1368,143.1664,142.9296,142.9493,45780.0
2024-06-10 15:50:00,144.86,144.93,144.67,144.76,170123.0,142.9197,142.9888,142.7323,142.821,170123.0
2024-06-11 09:30:00,143.86,144.08,143.19,143.19,38183.0,142.2939,142.5115,141.6312,141.6312,38183.0
2024-06-11 09:40:00,143.17,143.54,142.65,142.7,51474.0,141.6114,141.9774,141.097,141.1465,51474.0
2024-06-11 09:50:00,142.72,143.62,142.72,143.56,32713.0,141.1663,142.0565,141.1663,141.9971,32713.0
2024-06-11 10:00:00,143.56,143.87,143.34,143.78,31470.0,141.9971,142.3038,141.7795,142.2147,31470.0
2024-06-11 10:10:00,143.77,143.99,143.54,143.9,23809.0,142.2049,142.4225,141.9774,142.3334,23809.0
2024-06-11 10:20:00,143.93,144.18,143.9,143.91,21436.0,142.3631,142.6104,142.3334,142.3433,21436.0
2024-06-11 10:30:00,143.9,144.43,143.89,144.33,24904.0,142.3334,142.8577,142.3235,142.7588,24904.0
2024-06-11 10:40:00,144.33,144.34,144.14,144.14,19897.0,142.7588,142.7686,142.5708,142.5708,19897.0
2024-06-11 10:50:00,144.15,144.47,144.1,144.39,11106.0,142.5807,142.8972,142.5313,142.8181,11106.0
2024-06-11 11:00:00,144.4,144.41,144.18,144.28,10403.0,142.828,142.8379,142.6104,142.7093,10403.0
2024-06-11 11:10:00,144.3,144.34,144.13,144.28,22235.0,142.7291,142.7686,142.5609,142.7093,22235.0
2024-06-11 11:20:00,144.28,144.29,144.08,144.09,7868.0,142.7093,142.7192,142.5115,142.5214,7868.0
2024-06-11 11:30:00,144.03,144.06,143.89,143.9,8554.0,142.462,142.4917,142.3235,142.3334,8554.0
2024-06-11 11:40:00,143.9,144.1,143.79,144.1,18244.0,142.3334,142.5313,142.2246,142.5313,18244.0
2024-06-11 11:50:00,144.12,144.27,144.01,144.23,25039.0,142.551,142.6994,142.4422,142.6598,25039.0
2024-06-11 12:00:00,144.25,144.25,143.97,143.97,6626.0,142.6796,142.6796,142.4027,142.4027,6626.0
2024-06-11 12:10:00,143.97,144.0,143.87,143.88,16451.0,142.4027,142.4324,142.3038,142.3137,16451.0
2024-06-11 12:20:00,143.87,143.96,143.83,143.83,7911.0,142.3038,142.3928,142.2642,142.2642,7911.0
2024-06-11 12:30:00,143.84,143.85,143.78,143.79,3617.0,142.2741,142.284,142.2147,142.2246,3617.0
2024-06-11 12:40:00,143.8,144.04,143.79,143.85,10620.0,142.2345,142.4719,142.2246,142.284,10620.0
2024-06-11 12:50:00,143.86,143.88,143.67,143.83,8952.0,142.2939,142.3137,142.1059,142.2642,8952.0
2024-06-11 13:00:00,143.88,143.9,143.67,143.68,23130.0,142.3137,142.3334,142.1059,142.1158,23130.0
2024-06-11 13:10:00,143.7,143.7,143.57,143.58,11315.0,142.1356,142.1356,142.007,142.0169,11315.0
2024-06-11 13:20:00,143.57,143.68,143.48,143.67,25871.0,142.007,142.1158,141.918,142.1059,25871.0
2024-06-11 13:30:00,143.67,143.81,143.62,143.77,23223.0,142.1059,142.2444,142.0565,142.2049,23223.0
2024-06-11 13:40:00,143.79,143.98,143.77,143.98,8426.0,142.2246,142.4126,142.2049,142.4126,8426.0
2024-06-11 13:50:00,143.94,143.98,143.77,143.83,8265.0,142.373,142.4126,142.2049,142.2642,8265.0
2024-06-11 14:00:00,143.84,143.98,143.82,143.85,9602.0,142.2741,142.4126,142.2543,142.284,9602.0
2024-06-11 14:10:00,143.89,144.08,143.89,144.03,11203.0,142.3235,142.5115,142.3235,142.462,11203.0
2024-06-11 14:20:00,144.04,144.27,144.04,144.24,12542.0,142.4719,142.6994,142.4719,142.6697,12542.0
2024-06-11 14:30:00,144.27,144.32,144.23,144.25,9975.0,142.6994,142.7489,142.6598,142.6796,9975.0
2024-06-11 14:40:00,144.25,144.41,144.24,144.3,10642.0,142.6796,142.8379,142.6697,142.7291,10642.0
2024-06-11 14:50:00,144.31,144.31,144.22,144.27,8975.0,142.739,142.739,142.65,142.6994,8975.0
2024-06-11 15:00:00,144.27,144.34,144.16,144.18,49074.0,142.6994,142.7686,142.5906,142.6104,49074.0
2024-06-11 15:10:00,144.17,144.25,144.09,144.22,17595.0,142.6005,142.6796,142.5214,142.65,17595.0
2024-06-11 15:20:00,144.22,144.29,144.17,144.24,15453.0,142.65,142.7192,142.6005,142.6697,15453.0
2024-06-11 15:30:00,144.24,144.33,144.16,144.24,20493.0,142.6697,142.7588,142.5906,142.6697,20493.0
2024-06-11 15:40:00,144.25,144.36,144.22,144.22,31749.0,142.6796,142.7884,142.65,142.65,31749.0
2024-06-11 15:50:00,144.22,144.63,144.1,144.61,111566.0,142.65,143.0555,142.5313,143.0357,111566.0
2024-06-12 09:30:00,144.94,145.5,143.42,144.62,34955.0,143.3621,143.916,141.8587,143.0456,34955.0
2024-06-12 09:40:00,144.75,144.99,144.57,144.57,7408.0,143.1742,143.4116,142.9961,142.9961,7408.0
2024-06-12 09:50:00,144.57,144.57,144.0,144.17,12519.0,142.9961,142.9961,142.4324,142.6005,12519.0
2024-06-12 10:00:00,144.19,144.77,144.12,144.64,17286.0,142.6203,143.194,142.551,143.0654,17286.0
2024-06-12 10:10:00,144.62,144.68,144.42,144.56,23903.0,143.0456,143.1049,142.8478,142.9863,23903.0
2024-06-12 10:20:00,144.51,144.72,144.37,144.7,28593.0,142.9368,143.1445,142.7983,143.1247,28593.0
2024-06-12 10:30:00,144.74,144.97,144.7,144.93,15282.0,143.1643,143.3918,143.1247,143.3522,15282.0
2024-06-12 10:40:00,145.01,145.13,144.8,145.05,9882.0,143.4314,143.55,143.2236,143.4709,9882.0
2024-06-12 10:50:00,145.07,145.12,144.93,145.01,16184.0,143.4907,143.5402,143.3522,143.4314,16184.0
2024-06-12 11:00:00,144.97,145.02,144.76,144.81,9383.0,143.3918,143.4412,143.1841,143.2335,9383.0
2024-06-12 11:10:00,144.81,145.16,144.66,145.16,19939.0,143.2335,143.5797,143.0852,143.5797,19939.0
2024-06-12 11:20:00,145.15,145.15,144.53,144.53,12708.0,143.5698,143.5698,142.9566,142.9566,12708.0
2024-06-12 11:30:00,144.53,144.64,144.47,144.63,9020.0,142.9566,143.0654,142.8972,143.0555,9020.0
2024-06-12 11:40:00,144.67,144.68,144.49,144.65,11249.0,143.0951,143.1049,142.917,143.0753,11249.0
2024-06-12 11:50:00,144.64,144.77,144.59,144.71,8637.0,143.0654,143.194,143.0159,143.1346,8637.0
2024-06-12 12:00:00,144.7,144.76,144.65,144.69,8210.0,143.1247,143.1841,143.0753,143.1148,8210.0
2024-06-12 12:10:00,144.71,144.81,144.67,144.75,10603.0,143.1346,143.2335,143.0951,143.1742,10603.0
2024-06-12 12:20:00,144.76,144.95,144.74,144.84,12103.0,143.1841,143.372,143.1643,143.2632,12103.0
2024-06-12 12:30:00,144.83,144.86,144.57,144.57,6373.0,143.2533,143.283,142.9961,142.9961,6373.0
2024-06-12 12:40:00,144.55,144.69,144.54,144.63,10877.0,142.9764,143.1148,142.9665,143.0555,10877.0
2024-06-12 12:50:00,144.62,144.66,144.57,144.58,13139.0,143.0456,143.0852,142.9961,143.006,13139.0
2024-06-12 13:00:00,144.57,144.57,144.34,144.34,14928.0,142.9961,142.9961,142.7686,142.7686,14928.0
2024-06-12 13:10:00,144.35,144.6,144.35,144.59,13204.0,142.7785,143.0258,142.7785,143.0159,13204.0
2024-06-12 13:20:00,144.6,144.66,144.47,144.48,17615.0,143.0258,143.0852,142.8972,142.9071,17615.0
2024-06-12 13:30:00,144.45,144.52,144.35,144.41,14200.0,142.8775,142.9467,142.7785,142.8379,14200.0
2024-06-12 13:40:00,144.41,144.48,144.4,144.48,19705.0,142.8379,142.9071,142.828,142.9071,19705.0
2024-06-12 13:50:00,144.49,144.65,144.47,144.49,41987.0,142.917,143.0753,142.8972,142.917,41987.0
2024-06-12 14:00:00,144.49,144.51,143.95,144.22,26714.0,142.917,142.9368,142.3829,142.65,26714.0
2024-06-12 14:10:00,144.25,144.41,144.11,144.22,18742.0,142.6796,142.8379,142.5412,142.65,18742.0
2024-06-12 14:20:00,144.22,144.38,144.2,144.28,14984.0,142.65,142.8082,142.6302,142.7093,14984.0
2024-06-12 14:30:00,144.33,144.49,144.22,144.47,20238.0,142.7588,142.917,142.65,142.8972,20238.0
2024-06-12 14:40:00,144.51,144.55,144.23,144.31,17278.0,142.9368,142.9764,142.6598,142.739,17278.0
2024-06-12 14:50:00,144.33,144.53,144.24,144.5,21686.0,142.7588,142.9566,142.6697,142.9269,21686.0
2024-06-12 15:00:00,144.49,144.73,144.44,144.45,17783.0,142.917,143.1544,142.8676,142.8775,17783.0
2024-06-12 15:10:00,144.45,144.84,144.43,144.78,23867.0,142.8775,143.2632,142.8577,143.2039,23867.0
2024-06-12 15:20:00,144.81,144.88,144.42,144.58,29220.0,143.2335,143.3028,142.8478,143.006,29220.0
2024-06-12 15:30:00,144.57,144.75,144.48,144.55,30656.0,142.9961,143.1742,142.9071,142.9764,30656.0
2024-06-12 15:40:00,144.55,144.91,144.49,144.91,35245.0,142.9764,143.3324,142.917,143.3324,35245.0
2024-06-12 15:50:00,144.87,144.89,144.35,144.36,152145.0,143.2929,143.3127,142.7785,142.7884,152145.0
2024-06-13 09:30:00,144.53,145.2,143.88,144.94,57773.0,142.9566,143.6193,142.3137,143.3621,57773.0
2024-06-13 09:40:00,144.94,145.33,144.53,145.33,13322.0,143.3621,143.7479,142.9566,143.7479,13322.0
2024-06-13 09:50:00,145.3,145.47,145.03,145.08,15977.0,143.7182,143.8863,143.4511,143.5006,15977.0
2024-06-13 10:00:00,145.09,145.25,144.81,145.09,27315.0,143.5105,143.6687,143.2335,143.5105,27315.0
2024-06-13 10:10:00,145.09,145.37,144.96,145.01,16046.0,143.5105,143.7874,143.3819,143.4314,16046.0
2024-06-13 10:20:00,144.95,145.15,144.94,145.14,23869.0,143.372,143.5698,143.3621,143.5599,23869.0
2024-06-13 10:30:00,145.16,145.65,145.15,145.62,17552.0,143.5797,144.0644,143.5698,144.0347,17552.0
2024-06-13 10:40:00,145.59,145.59,145.17,145.32,14073.0,144.005,144.005,143.5896,143.738,14073.0
2024-06-13 10:50:00,145.36,145.37,145.24,145.27,14042.0,143.7775,143.7874,143.6589,143.6885,14042.0
2024-06-13 11:00:00,145.28,145.62,145.18,145.62,15312.0,143.6984,144.0347,143.5995,144.0347,15312.0
2024-06-13 11:10:00,145.59,145.69,145.38,145.44,15788.0,144.005,144.104,143.7973,143.8567,15788.0
2024-06-13 11:20:00,145.45,145.62,145.42,145.47,12543.0,143.8666,144.0347,143.8369,143.8863,12543.0
2024-06-13 11:30:00,145.44,145.67,145.44,145.61,16024.0,143.8567,144.0842,143.8567,144.0248,16024.0
2024-06-13 11:40:00,145.61,145.61,145.36,145.53,10553.0,144.0248,144.0248,143.7775,143.9457,10553.0
2024-06-13 11:50:00,145.55,145.62,145.45,145.49,11437.0,143.9655,144.0347,143.8666,143.9061,11437.0
2024-06-13 12:00:00,145.51,145.51,145.23,145.31,13985.0,143.9259,143.9259,143.649,143.7281,13985.0
2024-06-13 12:10:00,145.29,145.43,145.24,145.29,9943.0,143.7083,143.8468,143.6589,143.7083,9943.0
2024-06-13 12:20:00,145.33,145.43,145.31,145.42,10789.0,143.7479,143.8468,143.7281,143.8369,10789.0
2024-06-13 12:30:00,145.43,145.6,145.4,145.59,10223.0,143.8468,144.0149,143.8171,144.005,10223.0
2024-06-13 12:40:00,145.59,145.6,145.4,145.47,8645.0,144.005,144.0149,143.8171,143.8863,8645.0
2024-06-13 12:50:00,145.48,145.72,145.45,145.56,12349.0,143.8962,144.1336,143.8666,143.9754,12349.0
2024-06-13 13:00:00,145.51,145.83,145.51,145.78,14999.0,143.9259,144.2424,143.9259,144.193,14999.0
2024-06-13 13:10:00,145.77,145.79,145.7,145.7,10139.0,144.1831,144.2029,144.1138,144.1138,10139.0
2024-06-13 13:20:00,145.73,145.78,145.58,145.67,12782.0,144.1435,144.193,143.9952,144.0842,12782.0
2024-06-13 13:30:00,145.66,145.87,145.56,145.87,19396.0,144.0743,144.282,143.9754,144.282,19396.0
2024-06-13 13:40:00,145.88,146.03,145.86,145.91,23974.0,144.2919,144.4403,144.2721,144.3216,23974.0
2024-06-13 13:50:00,145.93,145.97,145.87,145.9,13906.0,144.3413,144.3809,144.282,144.3117,13906.0
2024-06-13 14:00:00,145.88,145.99,145.63,145.99,12685.0,144.2919,144.4007,144.0446,144.4007,12685.0
2024-06-13 14:10:00,145.98,146.07,145.9,145.94,13104.0,144.3908,144.4798,144.3117,144.3512,13104.0
2024-06-13 14:20:00,145.93,146.01,145.85,145.94,13125.0,144.3413,144.4205,144.2622,144.3512,13125.0
2024-06-13 14:30:00,145.93,146.02,145.89,145.91,14345.0,144.3413,144.4304,144.3018,144.3216,14345.0
2024-06-13 14:40:00,145.92,146.25,145.91,146.18,15784.0,144.3314,144.6579,144.3216,144.5886,15784.0
2024-06-13 14:50:00,146.19,146.23,146.12,146.17,8402.0,144.5985,144.6381,144.5293,144.5787,8402.0
2024-06-13 15:00:00,146.17,146.17,145.74,145.81,27731.0,144.5787,144.5787,144.1534,144.2226,27731.0
2024-06-13 15:10:00,145.79,145.83,145.5,145.68,32563.0,144.2029,144.2424,143.916,144.0941,32563.0
2024-06-13 15:20:00,145.66,145.95,145.66,145.85,20158.0,144.0743,144.3611,144.0743,144.2622,20158.0
2024-06-13 15:30:00,145.83,146.04,145.83,145.97,23742.0,144.2424,144.4501,144.2424,144.3809,23742.0
2024-06-13 15:40:00,146.0,146.12,145.86,145.93,24985.0,144.4106,144.5293,144.2721,144.3413,24985.0
2024-06-13 15:50:00,145.92,146.11,145.58,145.64,276526.0,144.3314,144.5194,143.9952,144.0545,276526.0
2024-06-14 09:30:00,145.65,146.3,145.62,145.81,42009.0,144.0644,144.7073,144.0347,144.2226,42009.0
2024-06-14 09:40:00,145.82,146.42,145.79,146.28,49854.0,144.2325,144.826,144.2029,144.6875,49854.0
2024-06-14 09:50:00,146.25,146.39,145.97,146.13,46743.0,144.6579,144.7963,144.3809,144.5392,46743.0
2024-06-14 10:00:00,146.09,146.16,145.74,146.04,37722.0,144.4996,144.5688,144.1534,144.4501,37722.0
2024-06-14 10:10:00,146.08,146.15,145.77,145.98,15377.0,144.4897,144.5589,144.1831,144.3908,15377.0
2024-06-14 10:20:00,145.97,146.25,145.96,146.11,21140.0,144.3809,144.6579,144.371,144.5194,21140.0
2024-06-14 10:30:00,146.08,146.08,145.67,145.72,46519.0,144.4897,144.4897,144.0842,144.1336,46519.0
2024-06-14 10:40:00,145.71,146.05,145.69,146.05,38501.0,144.1237,144.46,144.104,144.46,38501.0
2024-06-14 10:50:00,146.09,146.09,145.91,145.97,20832.0,144.4996,144.4996,144.3216,144.3809,20832.0
2024-06-14 11:00:00,145.95,145.98,145.69,145.77,40614.0,144.3611,144.3908,144.104,144.1831,40614.0
2024-06-14 11:10:00,145.85,146.08,145.79,145.96,14044.0,144.2622,144.4897,144.2029,144.371,14044.0
2024-06-14 11:20:00,145.96,146.04,145.92,145.95,23813.0,144.371,144.4501,144.3314,144.3611,23813.0
2024-06-14 11:30:00,145.98,146.16,145.98,145.98,10563.0,144.3908,144.5688,144.3908,144.3908,10563.0
2024-06-14 11:40:00,145.99,146.03,145.91,145.95,11818.0,144.4007,144.4403,144.3216,144.3611,11818.0
2024-06-14 11:50:00,145.93,146.33,145.92,146.33,12069.0,144.3413,144.737,144.3314,144.737,12069.0
2024-06-14 12:00:00,146.31,146.31,146.1,146.26,8350.0,144.7172,144.7172,144.5095,144.6677,8350.0
2024-06-14 12:10:00,146.29,146.43,146.26,146.38,10679.0,144.6974,144.8359,144.6677,144.7864,10679.0
2024-06-14 12:20:00,146.4,146.63,146.4,146.53,14005.0,144.8062,145.0337,144.8062,144.9348,14005.0
2024-06-14 12:30:00,146.55,146.59,146.49,146.5,10399.0,144.9546,144.9942,144.8952,144.9051,10399.0
2024-06-14 12:40:00,146.5,146.51,146.29,146.32,9676.0,144.9051,144.915,144.6974,144.7271,9676.0
2024-06-14 12:50:00,146.33,146.39,146.26,146.35,10828.0,144.737,144.7963,144.6677,144.7568,10828.0
2024-06-14 13:00:00,146.36,146.41,146.3,146.33,7662.0,144.7667,144.8161,144.7073,144.737,7662.0
2024-06-14 13:10:00,146.35,146.43,146.31,146.4,13430.0,144.7568,144.8359,144.7172,144.8062,13430.0
2024-06-14 13:20:00,146.42,146.52,146.37,146.42,14705.0,144.826,144.9249,144.7766,144.826,14705.0
2024-06-14 13:30:00,146.42,146.56,146.42,146.55,14775.0,144.826,144.9645,144.826,144.9546,14775.0
2024-06-14 13:40:00,146.55,146.56,146.18,146.19,16653.0,144.9546,144.9645,144.5886,144.5985,16653.0
2024-06-14 13:50:00,146.24,146.39,146.16,146.18,16288.0,144.648,144.7963,144.5688,144.5886,16288.0
2024-06-14 14:00:00,146.15,146.15,145.92,145.92,24719.0,144.5589,144.5589,144.3314,144.3314,24719.0
2024-06-14 14:10:00,145.93,146.0,145.86,145.97,50957.0,144.3413,144.4106,144.2721,144.3809,50957.0
2024-06-14 14:20:00,145.96,145.97,145.81,145.86,28781.0,144.371,144.3809,144.2226,144.2721,28781.0
2024-06-14 14:30:00,145.86,146.19,145.83,146.03,56283.0,144.2721,144.5985,144.2424,144.4403,56283.0
2024-06-14 14:40:00,146.04,146.13,145.94,146.05,11763.0,144.4501,144.5392,144.3512,144.46,11763.0
2024-06-14 14:50:00,146.04,146.2,146.01,146.15,12703.0,144.4501,144.6084,144.4205,144.5589,12703.0
2024-06-14 15:00:00,146.16,146.18,146.03,146.12,13133.0,144.5688,144.5886,144.4403,144.5293,13133.0
2024-06-14 15:10:00,146.12,146.13,145.92,146.0,13539.0,144.5293,144.5392,144.3314,144.4106,13539.0
2024-06-14 15:20:00,146.01,146.05,145.96,146.04,17077.0,144.4205,144.46,144.371,144.4501,17077.0
2024-06-14 15:30:00,146.03,146.11,145.93,145.99,33568.0,144.4403,144.5194,144.3413,144.4007,33568.0
2024-06-14 15:40:00,145.98,146.05,145.83,145.97,30190.0,144.3908,144.46,144.2424,144.3809,30190.0
2024-06-14 15:50:00,145.99,146.1,145.87,145.92,136598.0,144.4007,144.5095,144.282,144.3314,136598.0
2024-06-17 09:30:00,145.66,146.28,145.0,146.18,29066.0,144.0743,144.6875,143.4215,144.5886,29066.0
2024-06-17 09:40:00,146.17,146.95,146.12,146.9,15604.0,144.5787,145.3502,144.5293,145.3008,15604.0
2024-06-17 09:50:00,146.9,147.31,146.71,147.06,37016.0,145.3008,145.7063,145.1128,145.459,37016.0
2024-06-17 10:00:00,147.09,147.59,146.94,147.48,73989.0,145.4887,145.9833,145.3403,145.8745,73989.0
2024-06-17 10:10:00,147.48,147.6,147.18,147.6,27786.0,145.8745,145.9932,145.5777,145.9932,27786.0
2024-06-17 10:20:00,147.56,147.78,147.46,147.72,60320.0,145.9536,146.1712,145.8547,146.1119,60320.0
2024-06-17 10:30:00,147.74,147.92,147.56,147.77,20508.0,146.1316,146.3097,145.9536,146.1613,20508.0
2024-06-17 10:40:00,147.78,148.38,147.75,148.38,34749.0,146.1712,146.7647,146.1415,146.7647,34749.0
2024-06-17 10:50:00,148.38,148.67,148.28,148.57,32321.0,146.7647,147.0515,146.6658,146.9526,32321.0
2024-06-17 11:00:00,148.58,148.89,148.57,148.82,25390.0,146.9625,147.2691,146.9526,147.1999,25390.0
2024-06-17 11:10:00,148.85,149.03,148.75,149.03,27470.0,147.2296,147.4076,147.1306,147.4076,27470.0
2024-06-17 11:20:00,149.03,149.24,149.01,149.23,45771.0,147.4076,147.6153,147.3878,147.6054,45771.0
2024-06-17 11:30:00,149.24,149.24,148.93,149.11,21250.0,147.6153,147.6153,147.3087,147.4867,21250.0
2024-06-17 11:40:00,149.11,149.29,149.05,149.11,18395.0,147.4867,147.6648,147.4274,147.4867,18395.0
2024-06-17 11:50:00,149.11,149.25,149.04,149.12,18598.0,147.4867,147.6252,147.4175,147.4966,18598.0
2024-06-17 12:00:00,149.12,149.2,149.06,149.1,16167.0,147.4966,147.5757,147.4373,147.4768,16167.0
2024-06-17 12:10:00,149.08,149.41,149.07,149.3,19046.0,147.457,147.7835,147.4472,147.6747,19046.0
2024-06-17 12:20:00,149.3,149.65,149.28,149.65,20263.0,147.6747,148.0208,147.6549,148.0208,20263.0
2024-06-17 12:30:00,149.66,149.92,149.65,149.84,34969.0,148.0307,148.2879,148.0208,148.2088,34969.0
2024-06-17 12:40:00,149.82,150.03,149.81,149.94,48303.0,148.189,148.3967,148.1791,148.3077,48303.0
2024-06-17 12:50:00,149.92,150.0,149.84,149.89,13758.0,148.2879,148.367,148.2088,148.2582,13758.0
2024-06-17 13:00:00,149.9,149.9,149.7,149.77,12001.0,148.2681,148.2681,148.0703,148.1395,12001.0
2024-06-17 13:10:00,149.76,149.76,149.64,149.71,10165.0,148.1296,148.1296,148.011,148.0802,10165.0
2024-06-17 13:20:00,149.74,149.86,149.71,149.84,10268.0,148.1099,148.2286,148.0802,148.2088,10268.0
2024-06-17 13:30:00,149.84,150.02,149.84,149.99,17963.0,148.2088,148.3868,148.2088,148.3571,17963.0
2024-06-17 13:40:00,149.97,149.99,149.74,149.8,14948.0,148.3374,148.3571,148.1099,148.1692,14948.0
2024-06-17 13:50:00,149.82,149.99,149.77,149.97,13685.0,148.189,148.3571,148.1395,148.3374,13685.0
2024-06-17 14:00:00,149.98,150.05,149.86,149.98,37803.0,148.3473,148.4165,148.2286,148.3473,37803.0
2024-06-17 14:10:00,149.96,150.16,149.82,150.1,28027.0,148.3275,148.5253,148.189,148.4659,28027.0
2024-06-17 14:20:00,150.08,150.15,149.92,149.98,14978.0,148.4462,148.5154,148.2879,148.3473,14978.0
2024-06-17 14:30:00,149.97,150.03,149.85,149.91,14470.0,148.3374,148.3967,148.2187,148.278,14470.0
2024-06-17 14:40:00,149.91,149.96,149.78,149.8,20108.0,148.278,148.3275,148.1494,148.1692,20108.0
2024-06-17 14:50:00,149.83,149.84,149.69,149.76,13619.0,148.1989,148.2088,148.0604,148.1296,13619.0
2024-06-17 15:00:00,149.76,150.04,149.74,150.03,80422.0,148.1296,148.4066,148.1099,148.3967,80422.0
2024-06-17 15:10:00,150.03,150.17,149.87,150.14,77482.0,148.3967,148.5352,148.2384,148.5055,77482.0
2024-06-17 15:20:00,150.13,150.3,150.12,150.25,30003.0,148.4956,148.6638,148.4857,148.6143,30003.0
2024-06-17 15:30:00,150.24,150.36,150.17,150.23,28863.0,148.6044,148.7231,148.5352,148.5945,28863.0
2024-06-17 15:40:00,150.23,150.31,150.12,150.2,32482.0,148.5945,148.6737,148.4857,148.5649,32482.0
2024-06-17 15:50:00,150.18,150.44,150.06,150.38,160971.0,148.5451,148.8022,148.4264,148.7429,160971.0
2024-06-18 09:30:00,150.0,150.18,148.38,149.55,79553.0,148.367,148.5451,146.7647,147.9219,79553.0
2024-06-18 09:40:00,149.56,149.84,148.98,149.53,40877.0,147.9318,148.2088,147.3581,147.9021,40877.0
2024-06-18 09:50:00,149.59,149.61,149.19,149.21,22911.0,147.9615,147.9813,147.5659,147.5856,22911.0
2024-06-18 10:00:00,149.22,149.37,149.06,149.3,27602.0,147.5955,147.7439,147.4373,147.6747,27602.0
2024-06-18 10:10:00,149.26,149.46,149.05,149.28,38219.0,147.6351,147.8329,147.4274,147.6549,38219.0
2024-06-18 10:20:00,149.28,149.31,149.06,149.22,30715.0,147.6549,147.6845,147.4373,147.5955,30715.0
2024-06-18 10:30:00,149.21,149.41,149.0,149.03,19960.0,147.5856,147.7835,147.3779,147.4076,19960.0
2024-06-18 10:40:00,149.03,149.41,148.92,149.41,33763.0,147.4076,147.7835,147.2988,147.7835,33763.0
2024-06-18 10:50:00,149.41,149.58,149.27,149.48,29364.0,147.7835,147.9516,147.645,147.8527,29364.0
2024-06-18 11:00:00,149.46,149.82,149.44,149.8,19499.0,147.8329,148.189,147.8131,148.1692,19499.0
2024-06-18 11:10:00,149.77,149.98,149.7,149.9,30075.0,148.1395,148.3473,148.0703,148.2681,30075.0
2024-06-18 11:20:00,149.87,149.88,149.54,149.68,26081.0,148.2384,148.2483,147.912,148.0505,26081.0
2024-06-18 11:30:00,149.66,149.66,149.44,149.47,17108.0,148.0307,148.0307,147.8131,147.8428,17108.0
2024-06-18 11:40:00,149.53,149.76,149.43,149.6,18050.0,147.9021,148.1296,147.8032,147.9714,18050.0
2024-06-18 11:50:00,149.6,149.78,149.51,149.74,26884.0,147.9714,148.1494,147.8824,148.1099,26884.0
2024-06-18 12:00:00,149.72,149.77,149.61,149.63,14513.0,148.0901,148.1395,147.9813,148.0011,14513.0
2024-06-18 12:10:00,149.63,149.82,149.55,149.56,14845.0,148.0011,148.189,147.9219,147.9318,14845.0
2024-06-18 12:20:00,149.56,149.57,148.99,149.09,37421.0,147.9318,147.9417,147.368,147.4669,37421.0
2024-06-18 12:30:00,149.12,149.19,148.9,148.96,34056.0,147.4966,147.5659,147.279,147.3384,34056.0
2024-06-18 12:40:00,148.97,149.3,148.94,149.26,23478.0,147.3482,147.6747,147.3186,147.6351,23478.0
2024-06-18 12:50:00,149.22,149.33,149.07,149.26,23308.0,147.5955,147.7043,147.4472,147.6351,23308.0
2024-06-18 13:00:00,149.15,149.2,148.93,149.0,23023.0,147.5263,147.5757,147.3087,147.3779,23023.0
2024-06-18 13:10:00,148.99,149.01,148.75,148.88,34614.0,147.368,147.3878,147.1306,147.2592,34614.0
2024-06-18 13:20:00,148.87,148.89,148.55,148.68,28610.0,147.2493,147.2691,146.9328,147.0614,28610.0
2024-06-18 13:30:00,148.65,148.66,148.45,148.48,29005.0,147.0317,147.0416,146.8339,146.8636,29005.0
2024-06-18 13:40:00,148.47,149.13,148.43,149.1,19962.0,146.8537,147.5065,146.8141,147.4768,19962.0
2024-06-18 13:50:00,149.12,149.14,148.79,148.9,24833.0,147.4966,147.5164,147.1702,147.279,24833.0
2024-06-18 14:00:00,148.9,149.01,148.67,148.84,26796.0,147.279,147.3878,147.0515,147.2197,26796.0
2024-06-18 14:10:00,148.82,148.97,148.78,148.97,17805.0,147.1999,147.3482,147.1603,147.3482,17805.0
2024-06-18 14:20:00,148.97,149.35,148.95,149.31,20218.0,147.3482,147.7241,147.3285,147.6845,20218.0
2024-06-18 14:30:00,149.33,149.51,149.33,149.38,14043.0,147.7043,147.8824,147.7043,147.7538,14043.0
2024-06-18 14:40:00,149.38,149.4,149.22,149.29,17995.0,147.7538,147.7736,147.5955,147.6648,17995.0
2024-06-18 14:50:00,149.3,149.33,149.17,149.32,17308.0,147.6747,147.7043,147.5461,147.6944,17308.0
2024-06-18 15:00:00,149.32,149.41,149.13,149.15,24743.0,147.6944,147.7835,147.5065,147.5263,24743.0
2024-06-18 15:10:00,149.17,149.3,149.12,149.3,14670.0,147.5461,147.6747,147.4966,147.6747,14670.0
2024-06-18 15:20:00,149.31,149.41,149.21,149.25,15946.0,147.6845,147.7835,147.5856,147.6252,15946.0
2024-06-18 15:30:00,149.26,149.33,148.94,148.94,31090.0,147.6351,147.7043,147.3186,147.3186,31090.0
2024-06-18 15:40:00,148.93,148.97,148.7,148.72,45773.0,147.3087,147.3482,147.0812,147.101,45773.0
2024-06-18 15:50:00,148.74,148.87,148.59,148.62,177109.0,147.1207,147.2493,146.9724,147.0021,177109.0
2024-06-20 09:30:00,148.37,149.25,147.91,149.2,36170.0,146.7548,147.6252,146.2998,147.5757,36170.0
2024-06-20 09:40:00,149.13,149.38,148.78,149.03,18234.0,147.5065,147.7538,147.1603,147.4076,18234.0
2024-06-20 09:50:00,148.99,149.0,148.57,148.6,11803.0,147.368,147.3779,146.9526,146.9823,11803.0
2024-06-20 10:00:00,148.6,148.87,148.52,148.54,17473.0,146.9823,147.2493,146.9031,146.9229,17473.0
2024-06-20 10:10:00,148.55,148.75,148.43,148.53,38225.0,146.9328,147.1306,146.8141,146.913,38225.0
2024-06-20 10:20:00,148.54,148.6,148.34,148.34,16774.0,146.9229,146.9823,146.7251,146.7251,16774.0
2024-06-20 10:30:00,148.32,148.33,147.84,148.19,29813.0,146.7053,146.7152,146.2305,146.5767,29813.0
2024-06-20 10:40:00,148.19,148.19,147.82,147.97,41903.0,146.5767,146.5767,146.2108,146.3591,41903.0
2024-06-20 10:50:00,148.03,148.04,147.76,147.82,27737.0,146.4185,146.4284,146.1514,146.2108,27737.0
2024-06-20 11:00:00,147.87,147.9,147.63,147.86,17034.0,146.2602,146.2899,146.0228,146.2503,17034.0
2024-06-20 11:10:00,147.82,147.96,147.68,147.68,18911.0,146.2108,146.3492,146.0723,146.0723,18911.0
2024-06-20 11:20:00,147.72,147.96,147.69,147.84,22308.0,146.1119,146.3492,146.0822,146.2305,22308.0
2024-06-20 11:30:00,147.89,147.89,147.7,147.84,13955.0,146.28,146.28,146.0921,146.2305,13955.0
2024-06-20 11:40:00,147.85,147.88,147.74,147.76,11373.0,146.2404,146.2701,146.1316,146.1514,11373.0
2024-06-20 11:50:00,147.78,147.98,147.76,147.84,17197.0,146.1712,146.369,146.1514,146.2305,17197.0
2024-06-20 12:00:00,147.83,147.94,147.68,147.84,16566.0,146.2207,146.3295,146.0723,146.2305,16566.0
2024-06-20 12:10:00,147.8,147.89,147.57,147.69,15959.0,146.191,146.28,145.9635,146.0822,15959.0
2024-06-20 12:20:00,147.7,147.8,147.61,147.61,13063.0,146.0921,146.191,146.0031,146.0031,13063.0
2024-06-20 12:30:00,147.6,147.66,147.36,147.54,22647.0,145.9932,146.0525,145.7558,145.9338,22647.0
2024-06-20 12:40:00,147.54,147.7,147.46,147.61,13333.0,145.9338,146.0921,145.8547,146.0031,13333.0
2024-06-20 12:50:00,147.64,147.75,147.56,147.64,17385.0,146.0327,146.1415,145.9536,146.0327,17385.0
2024-06-20 13:00:00,147.66,147.79,147.61,147.66,12329.0,146.0525,146.1811,146.0031,146.0525,12329.0
2024-06-20 13:10:00,147.67,147.85,147.67,147.73,18328.0,146.0624,146.2404,146.0624,146.1217,18328.0
2024-06-20 13:20:00,147.7,147.83,147.63,147.71,23004.0,146.0921,146.2207,146.0228,146.102,23004.0
2024-06-20 13:30:00,147.72,147.95,147.67,147.82,16566.0,146.1119,146.3393,146.0624,146.2108,16566.0
2024-06-20 13:40:00,147.81,148.03,147.8,147.95,12593.0,146.2009,146.4185,146.191,146.3393,12593.0
2024-06-20 13:50:00,147.95,148.01,147.87,147.99,27103.0,146.3393,146.3987,146.2602,146.3789,27103.0
2024-06-20 14:00:00,147.97,148.0,147.73,147.8,20558.0,146.3591,146.3888,146.1217,146.191,20558.0
2024-06-20 14:10:00,147.83,147.87,147.75,147.82,18181.0,146.2207,146.2602,146.1415,146.2108,18181.0
2024-06-20 14:20:00,147.8,147.8,147.68,147.75,15818.0,146.191,146.191,146.0723,146.1415,15818.0
2024-06-20 14:30:00,147.75,147.8,147.59,147.76,20326.0,146.1415,146.191,145.9833,146.1514,20326.0
2024-06-20 14:40:00,147.76,147.9,147.68,147.88,26304.0,146.1514,146.2899,146.0723,146.2701,26304.0
2024-06-20 14:50:00,147.89,148.08,147.74,148.01,38291.0,146.28,146.4679,146.1316,146.3987,38291.0
2024-06-20 15:00:00,148.01,148.05,147.68,147.78,63894.0,146.3987,146.4383,146.0723,146.1712,63894.0
2024-06-20 15:10:00,147.76,147.96,147.61,147.65,50636.0,146.1514,146.3492,146.0031,146.0426,50636.0
2024-06-20 15:20:00,147.65,147.67,147.43,147.54,54738.0,146.0426,146.0624,145.825,145.9338,54738.0
2024-06-20 15:30:00,147.55,147.56,147.08,147.21,58352.0,145.9437,145.9536,145.4788,145.6074,58352.0
2024-06-20 15:40:00,147.19,147.29,147.03,147.15,56258.0,145.5876,145.6865,145.4294,145.5481,56258.0
2024-06-20 15:50:00,147.13,147.42,146.92,147.35,257446.0,145.5283,145.8151,145.3206,145.7459,257446.0
2024-06-21 09:30:00,148.23,149.38,148.12,148.27,568384.0,146.6163,147.7538,146.5075,146.6559,568384.0
2024-06-21 09:40:00,148.06,148.86,147.62,148.79,94213.0,146.4482,147.2394,146.0129,147.1702,94213.0
2024-06-21 09:50:00,148.71,149.04,148.35,148.41,33579.0,147.0911,147.4175,146.735,146.7943,33579.0
2024-06-21 10:00:00,148.5,148.51,148.07,148.48,33224.0,146.8834,146.8933,146.458,146.8636,33224.0
2024-06-21 10:10:00,148.49,148.83,148.42,148.71,20337.0,146.8735,147.2098,146.8042,147.0911,20337.0
2024-06-21 10:20:00,148.77,148.93,148.5,148.59,21121.0,147.1504,147.3087,146.8834,146.9724,21121.0
2024-06-21 10:30:00,148.59,148.73,148.43,148.5,16343.0,146.9724,147.1109,146.8141,146.8834,16343.0
2024-06-21 10:40:00,148.5,148.58,148.34,148.52,19451.0,146.8834,146.9625,146.7251,146.9031,19451.0
2024-06-21 10:50:00,148.52,148.68,148.38,148.51,13188.0,146.9031,147.0614,146.7647,146.8933,13188.0
2024-06-21 11:00:00,148.53,148.91,148.5,148.7,20562.0,146.913,147.2889,146.8834,147.0812,20562.0
2024-06-21 11:10:00,148.75,148.75,148.47,148.67,19095.0,147.1306,147.1306,146.8537,147.0515,19095.0
2024-06-21 11:20:00,148.68,148.68,148.21,148.36,22670.0,147.0614,147.0614,146.5965,146.7449,22670.0
2024-06-21 11:30:00,148.38,148.39,148.07,148.09,39795.0,146.7647,146.7746,146.458,146.4778,39795.0
2024-06-21 11:40:00,148.09,148.28,147.96,148.16,36574.0,146.4778,146.6658,146.3492,146.5471,36574.0
2024-06-21 11:50:00,148.14,148.31,148.1,148.29,23810.0,146.5273,146.6954,146.4877,146.6756,23810.0
2024-06-21 12:00:00,148.29,148.29,148.1,148.25,9111.0,146.6756,146.6756,146.4877,146.6361,9111.0
2024-06-21 12:10:00,148.29,148.39,148.17,148.21,19081.0,146.6756,146.7746,146.557,146.5965,19081.0
2024-06-21 12:20:00,148.21,148.26,148.13,148.17,8700.0,146.5965,146.646,146.5174,146.557,8700.0
2024-06-21 12:30:00,148.18,148.35,148.14,148.28,18345.0,146.5668,146.735,146.5273,146.6658,18345.0
2024-06-21 12:40:00,148.29,148.29,148.11,148.16,21263.0,146.6756,146.6756,146.4976,146.5471,21263.0
2024-06-21 12:50:00,148.16,148.34,148.08,148.25,11174.0,146.5471,146.7251,146.4679,146.6361,11174.0
2024-06-21 13:00:00,148.24,148.34,148.17,148.17,8238.0,146.6262,146.7251,146.557,146.557,8238.0
2024-06-21 13:10:00,148.18,148.36,148.12,148.25,19869.0,146.5668,146.7449,146.5075,146.6361,19869.0
2024-06-21 13:20:00,148.27,148.36,148.11,148.27,10358.0,146.6559,146.7449,146.4976,146.6559,10358.0
2024-06-21 13:30:00,148.26,148.47,148.18,148.35,49010.0,146.646,146.8537,146.5668,146.735,49010.0
2024-06-21 13:40:00,148.36,148.39,148.25,148.32,8391.0,146.7449,146.7746,146.6361,146.7053,8391.0
2024-06-21 13:50:00,148.33,148.49,148.32,148.38,9558.0,146.7152,146.8735,146.7053,146.7647,9558.0
2024-06-21 14:00:00,148.38,148.41,148.22,148.34,9524.0,146.7647,146.7943,146.6064,146.7251,9524.0
2024-06-21 14:10:00,148.36,148.57,148.32,148.56,11989.0,146.7449,146.9526,146.7053,146.9427,11989.0
2024-06-21 14:20:00,148.56,148.7,148.55,148.69,18877.0,146.9427,147.0812,146.9328,147.0713,18877.0
2024-06-21 14:30:00,148.68,148.82,148.55,148.59,20917.0,147.0614,147.1999,146.9328,146.9724,20917.0
2024-06-21 14:40:00,148.61,148.69,148.53,148.54,14386.0,146.9922,147.0713,146.913,146.9229,14386.0
2024-06-21 14:50:00,148.55,148.66,148.51,148.65,15343.0,146.9328,147.0416,146.8933,147.0317,15343.0
2024-06-21 15:00:00,148.67,148.78,148.58,148.66,20191.0,147.0515,147.1603,146.9625,147.0416,20191.0
2024-06-21 15:10:00,148.69,148.92,148.62,148.9,20473.0,147.0713,147.2988,147.0021,147.279,20473.0
2024-06-21 15:20:00,148.95,149.0,148.79,148.91,24646.0,147.3285,147.3779,147.1702,147.2889,24646.0
2024-06-21 15:30:00,148.88,149.14,148.87,149.07,31063.0,147.2592,147.5164,147.2493,147.4472,31063.0
2024-06-21 15:40:00,149.05,149.06,148.87,148.96,43045.0,147.4274,147.4373,147.2493,147.3384,43045.0
2024-06-21 15:50:00,148.99,149.6,148.98,149.3,238655.0,147.368,147.9714,147.3581,147.6747,238655.0
2024-06-24 09:30:00,149.91,149.91,148.34,148.61,39852.0,148.278,148.278,146.7251,146.9922,39852.0
2024-06-24 09:40:00,148.61,149.03,148.47,148.63,35072.0,146.9922,147.4076,146.8537,147.0119,35072.0
2024-06-24 09:50:00,148.61,149.01,148.46,148.91,17731.0,146.9922,147.3878,146.8438,147.2889,17731.0
2024-06-24 10:00:00,148.83,149.11,148.83,148.98,22223.0,147.2098,147.4867,147.2098,147.3581,22223.0
2024-06-24 10:10:00,148.94,149.18,148.83,148.92,17720.0,147.3186,147.556,147.2098,147.2988,17720.0
2024-06-24 10:20:00,148.99,149.08,148.83,148.89,11765.0,147.368,147.457,147.2098,147.2691,11765.0
2024-06-24 10:30:00,148.92,149.54,148.86,149.54,25055.0,147.2988,147.912,147.2394,147.912,25055.0
2024-06-24 10:40:00,149.52,149.52,149.19,149.37,22367.0,147.8923,147.8923,147.5659,147.7439,22367.0
2024-06-24 10:50:00,149.35,149.61,149.08,149.53,13872.0,147.7241,147.9813,147.457,147.9021,13872.0
2024-06-24 11:00:00,149.54,149.58,149.35,149.38,10032.0,147.912,147.9516,147.7241,147.7538,10032.0
2024-06-24 11:10:00,149.4,149.67,149.37,149.57,14281.0,147.7736,148.0406,147.7439,147.9417,14281.0
2024-06-24 11:20:00,149.55,149.8,149.46,149.79,6807.0,147.9219,148.1692,147.8329,148.1593,6807.0
2024-06-24 11:30:00,149.76,149.79,149.65,149.74,5941.0,148.1296,148.1593,148.0208,148.1099,5941.0
2024-06-24 11:40:00,149.78,149.81,149.69,149.72,5780.0,148.1494,148.1791,148.0604,148.0901,5780.0
2024-06-24 11:50:00,149.69,149.78,149.56,149.6,15754.0,148.0604,148.1494,147.9318,147.9714,15754.0
2024-06-24 12:00:00,149.54,149.57,149.39,149.46,15256.0,147.912,147.9417,147.7637,147.8329,15256.0
2024-06-24 12:10:00,149.46,149.64,149.43,149.48,11624.0,147.8329,148.011,147.8032,147.8527,11624.0
2024-06-24 12:20:00,149.42,149.53,149.35,149.47,7162.0,147.7933,147.9021,147.7241,147.8428,7162.0
2024-06-24 12:30:00,149.4,149.53,149.4,149.52,8137.0,147.7736,147.9021,147.7736,147.8923,8137.0
2024-06-24 12:40:00,149.5,149.52,149.38,149.49,9065.0,147.8725,147.8923,147.7538,147.8626,9065.0
2024-06-24 12:50:00,149.52,149.52,149.33,149.41,16748.0,147.8923,147.8923,147.7043,147.7835,16748.0
2024-06-24 13:00:00,149.45,149.45,149.3,149.31,12877.0,147.823,147.823,147.6747,147.6845,12877.0
2024-06-24 13:10:00,149.31,149.52,149.3,149.41,20253.0,147.6845,147.8923,147.6747,147.7835,20253.0
2024-06-24 13:20:00,149.39,149.48,149.33,149.39,7705.0,147.7637,147.8527,147.7043,147.7637,7705.0
2024-06-24 13:30:00,149.35,149.36,149.15,149.34,9293.0,147.7241,147.734,147.5263,147.7142,9293.0
2024-06-24 13:40:00,149.3,149.3,149.17,149.21,8334.0,147.6747,147.6747,147.5461,147.5856,8334.0
2024-06-24 13:50:00,149.23,149.25,149.13,149.2,6974.0,147.6054,147.6252,147.5065,147.5757,6974.0
2024-06-24 14:00:00,149.19,149.36,149.12,149.34,7919.0,147.5659,147.734,147.4966,147.7142,7919.0
2024-06-24 14:10:00,149.34,149.43,149.3,149.4,14700.0,147.7142,147.8032,147.6747,147.7736,14700.0
2024-06-24 14:20:00,149.41,149.52,149.38,149.5,12782.0,147.7835,147.8923,147.7538,147.8725,12782.0
2024-06-24 14:30:00,149.5,149.54,149.38,149.53,15179.0,147.8725,147.912,147.7538,147.9021,15179.0
2024-06-24 14:40:00,149.51,149.58,149.44,149.44,11949.0,147.8824,147.9516,147.8131,147.8131,11949.0
2024-06-24 14:50:00,149.48,149.56,149.43,149.47,5587.0,147.8527,147.9318,147.8032,147.8428,5587.0
2024-06-24 15:00:00,149.45,149.53,149.44,149.52,8273.0,147.823,147.9021,147.8131,147.8923,8273.0
2024-06-24 15:10:00,149.53,149.57,149.46,149.47,16096.0,147.9021,147.9417,147.8329,147.8428,16096.0
2024-06-24 15:20:00,149.47,149.56,149.45,149.48,17214.0,147.8428,147.9318,147.823,147.8527,17214.0
2024-06-24 15:30:00,149.49,149.57,149.44,149.48,23985.0,147.8626,147.9417,147.8131,147.8527,23985.0
2024-06-24 15:40:00,149.48,149.53,149.39,149.44,20811.0,147.8527,147.9021,147.7637,147.8131,20811.0
2024-06-24 15:50:00,149.45,149.65,149.22,149.25,102388.0,147.823,148.0208,147.5955,147.6252,102388.0
2024-06-25 09:30:00,149.53,149.53,148.53,148.53,40562.0,147.9021,147.9021,146.913,146.913,40562.0
2024-06-25 09:40:00,148.47,149.02,148.21,148.42,21922.0,146.8537,147.3977,146.5965,146.8042,21922.0
2024-06-25 09:50:00,148.29,148.54,147.63,147.66,21178.0,146.6756,146.9229,146.0228,146.0525,21178.0
2024-06-25 10:00:00,147.69,148.67,147.49,148.67,18497.0,146.0822,147.0515,145.8844,147.0515,18497.0
2024-06-25 10:10:00,148.68,149.01,148.65,148.93,14993.0,147.0614,147.3878,147.0317,147.3087,14993.0
2024-06-25 10:20:00,148.89,148.94,148.69,148.72,7335.0,147.2691,147.3186,147.0713,147.101,7335.0
2024-06-25 10:30:00,148.71,148.9,148.66,148.9,12348.0,147.0911,147.279,147.0416,147.279,12348.0
2024-06-25 10:40:00,148.89,148.93,148.65,148.85,11826.0,147.2691,147.3087,147.0317,147.2296,11826.0
2024-06-25 10:50:00,148.87,148.89,148.66,148.71,11894.0,147.2493,147.2691,147.0416,147.0911,11894.0
2024-06-25 11:00:00,148.68,148.79,148.47,148.53,6729.0,147.0614,147.1702,146.8537,146.913,6729.0
2024-06-25 11:10:00,148.52,148.72,148.52,148.71,7091.0,146.9031,147.101,146.9031,147.0911,7091.0
2024-06-25 11:20:00,148.69,148.78,148.63,148.73,8746.0,147.0713,147.1603,147.0119,147.1109,8746.0
2024-06-25 11:30:00,148.72,148.73,148.46,148.58,6857.0,147.101,147.1109,146.8438,146.9625,6857.0
2024-06-25 11:40:00,148.58,148.6,148.43,148.48,6753.0,146.9625,146.9823,146.8141,146.8636,6753.0
2024-06-25 11:50:00,148.49,148.75,148.47,148.62,13036.0,146.8735,147.1306,146.8537,147.0021,13036.0
2024-06-25 12:00:00,148.6,148.84,148.58,148.76,8196.0,146.9823,147.2197,146.9625,147.1405,8196.0
2024-06-25 12:10:00,148.76,148.82,148.75,148.76,9916.0,147.1405,147.1999,147.1306,147.1405,9916.0
2024-06-25 12:20:00,148.74,148.84,148.68,148.78,12193.0,147.1207,147.2197,147.0614,147.1603,12193.0
2024-06-25 12:30:00,148.76,148.76,148.4,148.48,5718.0,147.1405,147.1405,146.7845,146.8636,5718.0
2024-06-25 12:40:00,148.48,148.48,148.38,148.45,6503.0,146.8636,146.8636,146.7647,146.8339,6503.0
2024-06-25 12:50:00,148.45,148.49,148.33,148.34,7312.0,146.8339,146.8735,146.7152,146.7251,7312.0
2024-06-25 13:00:00,148.34,148.5,148.31,148.47,14477.0,146.7251,146.8834,146.6954,146.8537,14477.0
2024-06-25 13:10:00,148.47,148.5,148.2,148.21,6206.0,146.8537,146.8834,146.5866,146.5965,6206.0
2024-06-25 13:20:00,148.23,148.45,148.19,148.45,5712.0,146.6163,146.8339,146.5767,146.8339,5712.0
2024-06-25 13:30:00,148.45,148.49,148.3,148.3,6983.0,146.8339,146.8735,146.6855,146.6855,6983.0
2024-06-25 13:40:00,148.34,148.42,148.22,148.26,10164.0,146.7251,146.8042,146.6064,146.646,10164.0
2024-06-25 13:50:00,148.26,148.26,148.01,148.05,9601.0,146.646,146.646,146.3987,146.4383,9601.0
2024-06-25 14:00:00,148.06,148.16,148.02,148.09,8963.0,146.4482,146.5471,146.4086,146.4778,8963.0
2024-06-25 14:10:00,148.14,148.23,148.04,148.17,13752.0,146.5273,146.6163,146.4284,146.557,13752.0
2024-06-25 14:20:00,148.17,148.22,148.08,148.22,14804.0,146.557,146.6064,146.4679,146.6064,14804.0
2024-06-25 14:30:00,148.19,148.19,147.92,147.94,12301.0,146.5767,146.5767,146.3097,146.3295,12301.0
2024-06-25 14:40:00,147.96,148.03,147.81,147.86,13963.0,146.3492,146.4185,146.2009,146.2503,13963.0
2024-06-25 14:50:00,147.86,147.86,147.77,147.79,10365.0,146.2503,146.2503,146.1613,146.1811,10365.0
2024-06-25 15:00:00,147.83,147.89,147.81,147.86,16507.0,146.2207,146.28,146.2009,146.2503,16507.0
2024-06-25 15:10:00,147.83,147.89,147.74,147.86,14779.0,146.2207,146.28,146.1316,146.2503,14779.0
2024-06-25 15:20:00,147.87,148.0,147.82,147.98,19703.0,146.2602,146.3888,146.2108,146.369,19703.0
2024-06-25 15:30:00,147.96,148.16,147.93,148.08,27059.0,146.3492,146.5471,146.3196,146.4679,27059.0
2024-06-25 15:40:00,148.07,148.31,148.0,148.0,29831.0,146.458,146.6954,146.3888,146.3888,29831.0
2024-06-25 15:50:00,147.99,148.52,147.96,148.48,108664.0,146.3789,146.9031,146.3492,146.8636,108664.0
2024-06-26 09:30:00,148.16,148.55,147.8,148.55,25938.0,146.5471,146.9328,146.191,146.9328,25938.0
2024-06-26 09:40:00,148.55,148.89,148.3,148.69,15124.0,146.9328,147.2691,146.6855,147.0713,15124.0
2024-06-26 09:50:00,148.75,148.76,148.23,148.45,13534.0,147.1306,147.1405,146.6163,146.8339,13534.0
2024-06-26 10:00:00,148.46,148.55,148.31,148.4,8496.0,146.8438,146.9328,146.6954,146.7845,8496.0
2024-06-26 10:10:00,148.33,148.68,148.33,148.52,10314.0,146.7152,147.0614,146.7152,146.9031,10314.0
2024-06-26 10:20:00,148.49,148.49,148.25,148.38,9837.0,146.8735,146.8735,146.6361,146.7647,9837.0
2024-06-26 10:30:00,148.36,148.49,148.29,148.49,7979.0,146.7449,146.8735,146.6756,146.8735,7979.0
2024-06-26 10:40:00,148.49,148.6,148.41,148.55,9278.0,146.8735,146.9823,146.7943,146.9328,9278.0
2024-06-26 10:50:00,148.55,148.7,148.52,148.59,16089.0,146.9328,147.0812,146.9031,146.9724,16089.0
2024-06-26 11:00:00,148.61,148.72,148.43,148.45,9635.0,146.9922,147.101,146.8141,146.8339,9635.0
2024-06-26 11:10:00,148.43,148.67,148.35,148.67,11754.0,146.8141,147.0515,146.735,147.0515,11754.0
2024-06-26 11:20:00,148.64,148.78,148.61,148.72,9663.0,147.0218,147.1603,146.9922,147.101,9663.0
2024-06-26 11:30:00,148.7,148.78,148.61,148.75,6843.0,147.0812,147.1603,146.9922,147.1306,6843.0
2024-06-26 11:40:00,148.74,149.02,148.73,149.02,9802.0,147.1207,147.3977,147.1109,147.3977,9802.0
2024-06-26 11:50:00,149.02,149.23,148.99,149.21,14960.0,147.3977,147.6054,147.368,147.5856,14960.0
2024-06-26 12:00:00,149.15,149.26,149.09,149.21,9252.0,147.5263,147.6351,147.4669,147.5856,9252.0
2024-06-26 12:10:00,149.24,149.28,149.11,149.14,10554.0,147.6153,147.6549,147.4867,147.5164,10554.0
2024-06-26 12:20:00,149.15,149.21,149.06,149.12,6454.0,147.5263,147.5856,147.4373,147.4966,6454.0
2024-06-26 12:30:00,149.09,149.1,148.92,149.1,5532.0,147.4669,147.4768,147.2988,147.4768,5532.0
2024-06-26 12:40:00,149.1,149.11,148.94,149.02,7739.0,147.4768,147.4867,147.3186,147.3977,7739.0
2024-06-26 12:50:00,149.0,149.02,148.94,148.95,5482.0,147.3779,147.3977,147.3186,147.3285,5482.0
2024-06-26 13:00:00,148.95,148.96,148.82,148.89,7001.0,147.3285,147.3384,147.1999,147.2691,7001.0
2024-06-26 13:10:00,148.9,148.95,148.76,148.76,6957.0,147.279,147.3285,147.1405,147.1405,6957.0
2024-06-26 13:20:00,148.74,148.79,148.71,148.71,6076.0,147.1207,147.1702,147.0911,147.0911,6076.0
2024-06-26 13:30:00,148.72,148.74,148.47,148.49,7529.0,147.101,147.1207,146.8537,146.8735,7529.0
2024-06-26 13:40:00,148.49,148.5,148.27,148.28,6452.0,146.8735,146.8834,146.6559,146.6658,6452.0
2024-06-26 13:50:00,148.27,148.38,148.23,148.33,8918.0,146.6559,146.7647,146.6163,146.7152,8918.0
2024-06-26 14:00:00,148.29,148.39,148.24,148.34,12840.0,146.6756,146.7746,146.6262,146.7251,12840.0
2024-06-26 14:10:00,148.37,148.55,148.35,148.47,9257.0,146.7548,146.9328,146.735,146.8537,9257.0
2024-06-26 14:20:00,148.48,148.49,148.36,148.38,6684.0,146.8636,146.8735,146.7449,146.7647,6684.0
2024-06-26 14:30:00,148.42,148.48,148.32,148.37,9465.0,146.8042,146.8636,146.7053,146.7548,9465.0
2024-06-26 14:40:00,148.38,148.55,148.37,148.53,9570.0,146.7647,146.9328,146.7548,146.913,9570.0
2024-06-26 14:50:00,148.55,148.55,148.37,148.4,7563.0,146.9328,146.9328,146.7548,146.7845,7563.0
2024-06-26 15:00:00,148.39,148.39,148.18,148.21,10720.0,146.7746,146.7746,146.5668,146.5965,10720.0
2024-06-26 15:10:00,148.23,148.79,148.16,148.41,93412.0,146.6163,147.1702,146.5471,146.7943,93412.0
2024-06-26 15:20:00,148.34,148.42,148.08,148.1,35921.0,146.7251,146.8042,146.4679,146.4877,35921.0
2024-06-26 15:30:00,148.1,148.67,148.07,148.4,113332.0,146.4877,147.0515,146.458,146.7845,113332.0
2024-06-26 15:40:00,148.4,148.46,148.06,148.11,37283.0,146.7845,146.8438,146.4482,146.4976,37283.0
2024-06-26 15:50:00,148.14,149.02,148.12,148.74,140862.0,146.5273,147.3977,146.5075,147.1207,140862.0
2024-06-27 09:30:00,148.35,148.42,147.86,147.86,23575.0,146.735,146.8042,146.2503,146.2503,23575.0
2024-06-27 09:40:00,147.84,148.27,147.55,147.64,11446.0,146.2305,146.6559,145.9437,146.0327,11446.0
2024-06-27 09:50:00,147.56,147.7,147.33,147.36,17119.0,145.9536,146.0921,145.7261,145.7558,17119.0
2024-06-27 10:00:00,147.36,147.55,147.05,147.24,19972.0,145.7558,145.9437,145.4491,145.6371,19972.0
2024-06-27 10:10:00,147.25,147.88,147.24,147.51,9257.0,145.647,146.2701,145.6371,145.9041,9257.0
2024-06-27 10:20:00,147.59,147.76,147.51,147.67,5535.0,145.9833,146.1514,145.9041,146.0624,5535.0
2024-06-27 10:30:00,147.67,147.87,147.58,147.78,11193.0,146.0624,146.2602,145.9734,146.1712,11193.0
2024-06-27 10:40:00,147.78,147.78,147.24,147.36,9706.0,146.1712,146.1712,145.6371,145.7558,9706.0
2024-06-27 10:50:00,147.33,147.39,147.21,147.25,6305.0,145.7261,145.7854,145.6074,145.647,6305.0
2024-06-27 11:00:00,147.26,147.32,147.14,147.2,7488.0,145.6569,145.7162,145.5382,145.5975,7488.0
2024-06-27 11:10:00,147.23,147.3,146.99,147.0,7047.0,145.6272,145.6964,145.3898,145.3997,7047.0
2024-06-27 11:20:00,146.97,147.01,146.74,146.86,10152.0,145.37,145.4096,145.1425,145.2612,10152.0
2024-06-27 11:30:00,146.85,146.9,146.73,146.84,9946.0,145.2513,145.3008,145.1326,145.2414,9946.0
2024-06-27 11:40:00,146.85,146.96,146.75,146.84,7813.0,145.2513,145.3601,145.1524,145.2414,7813.0
2024-06-27 11:50:00,146.85,146.93,146.76,146.78,8971.0,145.2513,145.3305,145.1623,145.1821,8971.0
2024-06-27 12:00:00,146.81,147.01,146.81,146.95,5182.0,145.2118,145.4096,145.2118,145.3502,5182.0
2024-06-27 12:10:00,146.96,147.07,146.91,146.93,5713.0,145.3601,145.4689,145.3107,145.3305,5713.0
2024-06-27 12:20:00,146.96,147.06,146.9,146.94,8935.0,145.3601,145.459,145.3008,145.3403,8935.0
2024-06-27 12:30:00,146.96,146.96,146.65,146.65,7464.0,145.3601,145.3601,145.0535,145.0535,7464.0
2024-06-27 12:40:00,146.67,146.72,146.58,146.68,17667.0,145.0733,145.1227,144.9843,145.0832,17667.0
2024-06-27 12:50:00,146.68,146.76,146.57,146.63,7984.0,145.0832,145.1623,144.9744,145.0337,7984.0
2024-06-27 13:00:00,146.63,146.84,146.59,146.8,17819.0,145.0337,145.2414,144.9942,145.2019,17819.0
2024-06-27 13:10:00,146.81,146.95,146.81,146.82,4088.0,145.2118,145.3502,145.2118,145.2217,4088.0
2024-06-27 13:20:00,146.82,146.89,146.74,146.75,8865.0,145.2217,145.2909,145.1425,145.1524,8865.0
2024-06-27 13:30:00,146.75,146.76,146.6,146.75,11101.0,145.1524,145.1623,145.004,145.1524,11101.0
2024-06-27 13:40:00,146.77,146.79,146.59,146.66,8285.0,145.1722,145.192,144.9942,145.0634,8285.0
2024-06-27 13:50:00,146.67,146.74,146.5,146.62,16524.0,145.0733,145.1425,144.9051,145.0238,16524.0
2024-06-27 14:00:00,146.61,146.61,146.44,146.47,9672.0,145.0139,145.0139,144.8458,144.8755,9672.0
2024-06-27 14:10:00,146.47,146.48,146.35,146.41,8652.0,144.8755,144.8854,144.7568,144.8161,8652.0
2024-06-27 14:20:00,146.45,146.45,146.33,146.36,8073.0,144.8557,144.8557,144.737,144.7667,8073.0
2024-06-27 14:30:00,146.34,146.39,146.3,146.36,15728.0,144.7469,144.7963,144.7073,144.7667,15728.0
2024-06-27 14:40:00,146.37,146.37,146.15,146.2,12029.0,144.7766,144.7766,144.5589,144.6084,12029.0
2024-06-27 14:50:00,146.22,146.34,146.18,146.22,13441.0,144.6282,144.7469,144.5886,144.6282,13441.0
2024-06-27 15:00:00,146.21,146.24,146.15,146.19,15475.0,144.6183,144.648,144.5589,144.5985,15475.0
2024-06-27 15:10:00,146.22,146.23,146.06,146.1,19097.0,144.6282,144.6381,144.4699,144.5095,19097.0
2024-06-27 15:20:00,146.1,146.21,146.08,146.2,18960.0,144.5095,144.6183,144.4897,144.6084,18960.0
2024-06-27 15:30:00,146.21,146.31,146.16,146.27,18892.0,144.6183,144.7172,144.5688,144.6776,18892.0
2024-06-27 15:40:00,146.26,146.32,146.19,146.28,31380.0,144.6677,144.7271,144.5985,144.6875,31380.0
2024-06-27 15:50:00,146.28,146.4,145.96,146.08,177104.0,144.6875,144.8062,144.371,144.4897,177104.0
2024-06-28 09:30:00,145.75,146.11,145.19,145.98,41551.0,144.1633,144.5194,143.6094,144.3908,41551.0
2024-06-28 09:40:00,145.99,146.12,145.68,145.99,19242.0,144.4007,144.5293,144.0941,144.4007,19242.0
2024-06-28 09:50:00,146.0,146.13,145.83,146.04,35642.0,144.4106,144.5392,144.2424,144.4501,35642.0
2024-06-28 10:00:00,146.18,146.29,146.02,146.09,27373.0,144.5886,144.6974,144.4304,144.4996,27373.0
2024-06-28 10:10:00,146.12,146.35,145.61,145.62,30012.0,144.5293,144.7568,144.0248,144.0347,30012.0
2024-06-28 10:20:00,145.64,145.96,145.58,145.72,34557.0,144.0545,144.371,143.9952,144.1336,34557.0
2024-06-28 10:30:00,145.78,145.92,145.61,145.92,15020.0,144.193,144.3314,144.0248,144.3314,15020.0
2024-06-28 10:40:00,145.92,146.3,145.75,146.3,32789.0,144.3314,144.7073,144.1633,144.7073,32789.0
2024-06-28 10:50:00,146.28,146.29,145.97,146.09,21623.0,144.6875,144.6974,144.3809,144.4996,21623.0
2024-06-28 11:00:00,146.11,146.11,145.67,145.77,17561.0,144.5194,144.5194,144.0842,144.1831,17561.0
2024-06-28 11:10:00,145.77,145.95,145.76,145.81,10806.0,144.1831,144.3611,144.1732,144.2226,10806.0
2024-06-28 11:20:00,145.85,145.87,145.71,145.81,15234.0,144.2622,144.282,144.1237,144.2226,15234.0
2024-06-28 11:30:00,145.78,146.09,145.78,146.09,10853.0,144.193,144.4996,144.193,144.4996,10853.0
2024-06-28 11:40:00,146.06,146.07,145.92,146.06,13217.0,144.4699,144.4798,144.3314,144.4699,13217.0
2024-06-28 11:50:00,146.06,146.25,146.0,146.18,13783.0,144.4699,144.6579,144.4106,144.5886,13783.0
2024-06-28 12:00:00,146.16,146.17,145.82,145.84,7616.0,144.5688,144.5787,144.2325,144.2523,7616.0
2024-06-28 12:10:00,145.84,145.92,145.6,145.69,11978.0,144.2523,144.3314,144.0149,144.104,11978.0
2024-06-28 12:20:00,145.6,145.87,145.55,145.82,9441.0,144.0149,144.282,143.9655,144.2325,9441.0
2024-06-28 12:30:00,145.88,145.91,145.76,145.84,11142.0,144.2919,144.3216,144.1732,144.2523,11142.0
2024-06-28 12:40:00,145.83,145.93,145.77,145.91,10233.0,144.2424,144.3413,144.1831,144.3216,10233.0
2024-06-28 12:50:00,145.88,145.97,145.82,145.95,9565.0,144.2919,144.3809,144.2325,144.3611,9565.0
2024-06-28 13:00:00,145.9,145.9,145.78,145.87,8748.0,144.3117,144.3117,144.193,144.282,8748.0
2024-06-28 13:10:00,145.88,145.88,145.77,145.81,10003.0,144.2919,144.2919,144.1831,144.2226,10003.0
2024-06-28 13:20:00,145.78,145.91,145.78,145.82,13138.0,144.193,144.3216,144.193,144.2325,13138.0
2024-06-28 13:30:00,145.79,145.91,145.71,145.85,12194.0,144.2029,144.3216,144.1237,144.2622,12194.0
2024-06-28 13:40:00,145.82,145.88,145.72,145.76,8965.0,144.2325,144.2919,144.1336,144.1732,8965.0
2024-06-28 13:50:00,145.75,145.89,145.73,145.78,10194.0,144.1633,144.3018,144.1435,144.193,10194.0
2024-06-28 14:00:00,145.75,145.89,145.68,145.83,11431.0,144.1633,144.3018,144.0941,144.2424,11431.0
2024-06-28 14:10:00,145.81,145.85,145.77,145.8,10410.0,144.2226,144.2622,144.1831,144.2128,10410.0
2024-06-28 14:20:00,145.78,145.9,145.73,145.78,14053.0,144.193,144.3117,144.1435,144.193,14053.0
2024-06-28 14:30:00,145.8,145.81,145.66,145.69,13995.0,144.2128,144.2226,144.0743,144.104,13995.0
2024-06-28 14:40:00,145.69,145.77,145.43,145.5,10864.0,144.104,144.1831,143.8468,143.916,10864.0
2024-06-28 14:50:00,145.48,145.56,145.43,145.53,14232.0,143.8962,143.9754,143.8468,143.9457,14232.0
2024-06-28 15:00:00,145.55,145.61,145.49,145.57,16526.0,143.9655,144.0248,143.9061,143.9853,16526.0
2024-06-28 15:10:00,145.56,145.67,145.48,145.64,23179.0,143.9754,144.0842,143.8962,144.0545,23179.0
2024-06-28 15:20:00,145.67,145.79,145.62,145.71,18931.0,144.0842,144.2029,144.0347,144.1237,18931.0
2024-06-28 15:30:00,145.71,145.78,145.5,145.69,26659.0,144.1237,144.193,143.916,144.104,26659.0
2024-06-28 15:40:00,145.69,146.07,145.68,145.99,38029.0,144.104,144.4798,144.0941,144.4007,38029.0
2024-06-28 15:50:00,145.97,146.06,144.87,145.23,553896.0,144.3809,144.4699,143.2929,143.649,553896.0
2024-07-01 09:30:00,145.77,146.28,145.72,145.88,33236.0,144.1831,144.6875,144.1336,144.2919,33236.0
2024-07-01 09:40:00,145.76,146.02,145.38,145.94,18619.0,144.1732,144.4304,143.7973,144.3512,18619.0
2024-07-01 09:50:00,146.01,146.01,145.56,145.72,16819.0,144.4205,144.4205,143.9754,144.1336,16819.0
2024-07-01 10:00:00,145.89,146.1,145.37,145.38,20136.0,144.3018,144.5095,143.7874,143.7973,20136.0
2024-07-01 10:10:00,145.37,145.37,144.73,144.81,16657.0,143.7874,143.7874,143.1544,143.2335,16657.0
2024-07-01 10:20:00,144.77,144.99,144.62,144.89,9880.0,143.194,143.4116,143.0456,143.3127,9880.0
2024-07-01 10:30:00,144.87,144.89,144.65,144.7,11004.0,143.2929,143.3127,143.0753,143.1247,11004.0
2024-07-01 10:40:00,144.67,144.77,144.6,144.67,12842.0,143.0951,143.194,143.0258,143.0951,12842.0
2024-07-01 10:50:00,144.69,144.88,144.63,144.76,24301.0,143.1148,143.3028,143.0555,143.1841,24301.0
2024-07-01 11:00:00,144.78,145.09,144.72,144.91,10454.0,143.2039,143.5105,143.1445,143.3324,10454.0
2024-07-01 11:10:00,144.88,144.93,144.67,144.74,13550.0,143.3028,143.3522,143.0951,143.1643,13550.0
2024-07-01 11:20:00,144.66,145.07,144.64,145.04,19131.0,143.0852,143.4907,143.0654,143.461,19131.0
2024-07-01 11:30:00,145.07,145.19,145.03,145.04,12726.0,143.4907,143.6094,143.4511,143.461,12726.0
2024-07-01 11:40:00,145.01,145.07,144.87,144.97,18089.0,143.4314,143.4907,143.2929,143.3918,18089.0
2024-07-01 11:50:00,144.97,145.11,144.87,144.9,15208.0,143.3918,143.5303,143.2929,143.3226,15208.0
2024-07-01 12:00:00,144.94,144.97,144.75,144.85,24443.0,143.3621,143.3918,143.1742,143.2731,24443.0
2024-07-01 12:10:00,144.8,144.83,144.64,144.68,12448.0,143.2236,143.2533,143.0654,143.1049,12448.0
2024-07-01 12:20:00,144.68,144.85,144.65,144.81,9995.0,143.1049,143.2731,143.0753,143.2335,9995.0
2024-07-01 12:30:00,144.79,144.92,144.79,144.79,14999.0,143.2138,143.3423,143.2138,143.2138,14999.0
2024-07-01 12:40:00,144.79,144.82,144.42,144.53,15810.0,143.2138,143.2434,142.8478,142.9566,15810.0
2024-07-01 12:50:00,144.53,144.58,144.44,144.55,14885.0,142.9566,143.006,142.8676,142.9764,14885.0
2024-07-01 13:00:00,144.55,144.64,144.41,144.62,17825.0,142.9764,143.0654,142.8379,143.0456,17825.0
2024-07-01 13:10:00,144.59,144.77,144.59,144.76,16804.0,143.0159,143.194,143.0159,143.1841,16804.0
2024-07-01 13:20:00,144.79,144.85,144.7,144.81,10744.0,143.2138,143.2731,143.1247,143.2335,10744.0
2024-07-01 13:30:00,144.79,145.01,144.78,144.99,8274.0,143.2138,143.4314,143.2039,143.4116,8274.0
2024-07-01 13:40:00,144.99,145.01,144.88,144.89,11051.0,143.4116,143.4314,143.3028,143.3127,11051.0
2024-07-01 13:50:00,144.83,144.85,144.7,144.81,11443.0,143.2533,143.2731,143.1247,143.2335,11443.0
2024-07-01 14:00:00,144.84,144.98,144.73,144.94,10801.0,143.2632,143.4017,143.1544,143.3621,10801.0
2024-07-01 14:10:00,144.94,145.14,144.94,145.0,12405.0,143.3621,143.5599,143.3621,143.4215,12405.0
2024-07-01 14:20:00,144.99,145.0,144.79,144.8,18178.0,143.4116,143.4215,143.2138,143.2236,18178.0
2024-07-01 14:30:00,144.8,144.87,144.72,144.8,17335.0,143.2236,143.2929,143.1445,143.2236,17335.0
2024-07-01 14:40:00,144.76,144.96,144.75,144.87,23732.0,143.1841,143.3819,143.1742,143.2929,23732.0
2024-07-01 14:50:00,144.94,144.95,144.69,144.91,33565.0,143.3621,143.372,143.1148,143.3324,33565.0
2024-07-01 15:00:00,144.94,145.25,144.92,145.25,29844.0,143.3621,143.6687,143.3423,143.6687,29844.0
2024-07-01 15:10:00,145.23,145.36,145.13,145.36,21025.0,143.649,143.7775,143.55,143.7775,21025.0
2024-07-01 15:20:00,145.33,145.33,145.07,145.22,21621.0,143.7479,143.7479,143.4907,143.6391,21621.0
2024-07-01 15:30:00,145.21,145.21,144.9,144.91,22772.0,143.6292,143.6292,143.3226,143.3324,22772.0
2024-07-01 15:40:00,144.9,145.04,144.9,144.95,15760.0,143.3226,143.461,143.3226,143.372,15760.0
2024-07-01 15:50:00,144.97,145.36,144.93,145.22,107476.0,143.3918,143.7775,143.3522,143.6391,107476.0
2024-07-02 09:30:00,145.25,145.96,144.96,145.96,29089.0,143.6687,144.371,143.3819,144.371,29089.0
2024-07-02 09:40:00,146.02,146.14,145.18,145.21,14355.0,144.4304,144.5491,143.5995,143.6292,14355.0
2024-07-02 09:50:00,145.03,145.13,144.68,144.68,9784.0,143.4511,143.55,143.1049,143.1049,9784.0
2024-07-02 10:00:00,144.72,145.15,144.67,144.8,21916.0,143.1445,143.5698,143.0951,143.2236,21916.0
2024-07-02 10:10:00,144.81,145.11,144.71,145.09,11774.0,143.2335,143.5303,143.1346,143.5105,11774.0
2024-07-02 10:20:00,145.07,145.16,144.91,145.15,15616.0,143.4907,143.5797,143.3324,143.5698,15616.0
2024-07-02 10:30:00,145.16,145.2,144.84,144.96,20056.0,143.5797,143.6193,143.2632,143.3819,20056.0
2024-07-02 10:40:00,145.01,145.07,144.81,144.94,30588.0,143.4314,143.4907,143.2335,143.3621,30588.0
2024-07-02 10:50:00,144.91,145.02,144.72,144.94,26617.0,143.3324,143.4412,143.1445,143.3621,26617.0
2024-07-02 11:00:00,144.95,145.07,144.45,144.54,19243.0,143.372,143.4907,142.8775,142.9665,19243.0
2024-07-02 11:10:00,144.54,144.78,144.48,144.48,14080.0,142.9665,143.2039,142.9071,142.9071,14080.0
2024-07-02 11:20:00,144.46,144.67,144.37,144.67,14500.0,142.8873,143.0951,142.7983,143.0951,14500.0
2024-07-02 11:30:00,144.7,144.73,144.32,144.45,14670.0,143.1247,143.1544,142.7489,142.8775,14670.0
2024-07-02 11:40:00,144.45,144.55,144.3,144.55,13534.0,142.8775,142.9764,142.7291,142.9764,13534.0
2024-07-02 11:50:00,144.53,144.72,144.46,144.47,17898.0,142.9566,143.1445,142.8873,142.8972,17898.0
2024-07-02 12:00:00,144.45,144.55,144.28,144.28,7279.0,142.8775,142.9764,142.7093,142.7093,7279.0
2024-07-02 12:10:00,144.28,144.42,144.19,144.32,15486.0,142.7093,142.8478,142.6203,142.7489,15486.0
2024-07-02 12:20:00,144.32,144.55,144.29,144.5,13273.0,142.7489,142.9764,142.7192,142.9269,13273.0
2024-07-02 12:30:00,144.5,144.5,144.41,144.43,6685.0,142.9269,142.9269,142.8379,142.8577,6685.0
2024-07-02 12:40:00,144.43,144.54,144.32,144.53,16022.0,142.8577,142.9665,142.7489,142.9566,16022.0
2024-07-02 12:50:00,144.55,144.61,144.48,144.5,15558.0,142.9764,143.0357,142.9071,142.9269,15558.0
2024-07-02 13:00:00,144.56,144.67,144.52,144.53,13088.0,142.9863,143.0951,142.9467,142.9566,13088.0
2024-07-02 13:10:00,144.54,144.61,144.5,144.6,8134.0,142.9665,143.0357,142.9269,143.0258,8134.0
2024-07-02 13:20:00,144.59,144.65,144.49,144.49,18701.0,143.0159,143.0753,142.917,142.917,18701.0
2024-07-02 13:30:00,144.46,144.49,144.32,144.37,11070.0,142.8873,142.917,142.7489,142.7983,11070.0
2024-07-02 13:40:00,144.38,144.41,144.22,144.39,8425.0,142.8082,142.8379,142.65,142.8181,8425.0
2024-07-02 13:50:00,144.39,144.51,144.37,144.4,11251.0,142.8181,142.9368,142.7983,142.828,11251.0
2024-07-02 14:00:00,144.4,144.74,144.4,144.68,9444.0,142.828,143.1643,142.828,143.1049,9444.0
2024-07-02 14:10:00,144.73,144.84,144.64,144.71,21980.0,143.1544,143.2632,143.0654,143.1346,21980.0
2024-07-02 14:20:00,144.69,144.7,144.49,144.49,16460.0,143.1148,143.1247,142.917,142.917,16460.0
2024-07-02 14:30:00,144.47,144.63,144.45,144.52,9818.0,142.8972,143.0555,142.8775,142.9467,9818.0
2024-07-02 14:40:00,144.51,144.6,144.47,144.56,25550.0,142.9368,143.0258,142.8972,142.9863,25550.0
2024-07-02 14:50:00,144.55,144.67,144.48,144.59,18420.0,142.9764,143.0951,142.9071,143.0159,18420.0
2024-07-02 15:00:00,144.56,144.64,144.52,144.52,15801.0,142.9863,143.0654,142.9467,142.9467,15801.0
2024-07-02 15:10:00,144.56,144.56,144.34,144.34,32226.0,142.9863,142.9863,142.7686,142.7686,32226.0
2024-07-02 15:20:00,144.34,144.49,144.3,144.47,21292.0,142.7686,142.917,142.7291,142.8972,21292.0
2024-07-02 15:30:00,144.46,144.62,144.44,144.6,24585.0,142.8873,143.0456,142.8676,143.0258,24585.0
2024-07-02 15:40:00,144.59,144.7,144.55,144.58,35160.0,143.0159,143.1247,142.9764,143.006,35160.0
2024-07-02 15:50:00,144.54,144.67,144.29,144.45,162281.0,142.9665,143.0951,142.7192,142.8775,162281.0
2024-07-03 09:30:00,144.4,144.8,143.81,144.5,39942.0,142.828,143.2236,142.2444,142.9269,39942.0
2024-07-03 09:40:00,144.47,144.49,143.82,143.87,21609.0,142.8972,142.917,142.2543,142.3038,21609.0
2024-07-03 09:50:00,143.82,144.14,143.81,144.04,15790.0,142.2543,142.5708,142.2444,142.4719,15790.0
2024-07-03 10:00:00,144.09,144.46,144.0,144.34,32625.0,142.5214,142.8873,142.4324,142.7686,32625.0
2024-07-03 10:10:00,144.33,144.55,144.14,144.15,23505.0,142.7588,142.9764,142.5708,142.5807,23505.0
2024-07-03 10:20:00,144.18,144.4,144.15,144.23,21637.0,142.6104,142.828,142.5807,142.6598,21637.0
2024-07-03 10:30:00,144.23,144.31,144.07,144.12,23409.0,142.6598,142.739,142.5016,142.551,23409.0
2024-07-03 10:40:00,144.1,144.14,143.95,144.01,16180.0,142.5313,142.5708,142.3829,142.4422,16180.0
2024-07-03 10:50:00,143.97,144.0,143.78,143.83,22787.0,142.4027,142.4324,142.2147,142.2642,22787.0
2024-07-03 11:00:00,143.86,144.0,143.8,143.91,16899.0,142.2939,142.4324,142.2345,142.3433,16899.0
2024-07-03 11:10:00,143.9,144.02,143.85,143.89,15781.0,142.3334,142.4521,142.284,142.3235,15781.0
2024-07-03 11:20:00,143.88,144.19,143.88,143.89,19954.0,142.3137,142.6203,142.3137,142.3235,19954.0
2024-07-03 11:30:00,143.89,144.25,143.87,144.25,19187.0,142.3235,142.6796,142.3038,142.6796,19187.0
2024-07-03 11:40:00,144.21,144.35,144.1,144.31,19118.0,142.6401,142.7785,142.5313,142.739,19118.0
2024-07-03 11:50:00,144.3,144.31,144.16,144.3,66364.0,142.7291,142.739,142.5906,142.7291,66364.0
2024-07-03 12:00:00,144.28,144.48,144.19,144.45,23011.0,142.7093,142.9071,142.6203,142.8775,23011.0
2024-07-03 12:10:00,144.43,144.61,144.43,144.58,40094.0,142.8577,143.0357,142.8577,143.006,40094.0
2024-07-03 12:20:00,144.59,144.74,144.57,144.63,18221.0,143.0159,143.1643,142.9961,143.0555,18221.0
2024-07-03 12:30:00,144.64,144.67,144.46,144.46,36489.0,143.0654,143.0951,142.8873,142.8873,36489.0
2024-07-03 12:40:00,144.46,144.65,144.44,144.45,32106.0,142.8873,143.0753,142.8676,142.8775,32106.0
2024-07-03 12:50:00,144.45,144.57,143.98,143.99,103776.0,142.8775,142.9961,142.4126,142.4225,103776.0
2024-07-05 09:30:00,144.24,144.7,144.02,144.42,22058.0,142.6697,143.1247,142.4521,142.8478,22058.0
2024-07-05 09:40:00,144.53,144.95,144.49,144.91,11924.0,142.9566,143.372,142.917,143.3324,11924.0
2024-07-05 09:50:00,144.99,144.99,144.42,144.68,9201.0,143.4116,143.4116,142.8478,143.1049,9201.0
2024-07-05 10:00:00,144.62,144.79,144.44,144.52,14543.0,143.0456,143.2138,142.8676,142.9467,14543.0
2024-07-05 10:10:00,144.5,144.64,144.35,144.41,15836.0,142.9269,143.0654,142.7785,142.8379,15836.0
2024-07-05 10:20:00,144.41,144.7,144.4,144.61,14862.0,142.8379,143.1247,142.828,143.0357,14862.0
2024-07-05 10:30:00,144.61,144.88,144.55,144.86,14455.0,143.0357,143.3028,142.9764,143.283,14455.0
2024-07-05 10:40:00,144.88,145.04,144.8,144.83,14063.0,143.3028,143.461,143.2236,143.2533,14063.0
2024-07-05 10:50:00,144.82,145.08,144.77,144.91,14755.0,143.2434,143.5006,143.194,143.3324,14755.0
2024-07-05 11:00:00,144.93,144.94,144.71,144.91,12755.0,143.3522,143.3621,143.1346,143.3324,12755.0
2024-07-05 11:10:00,144.94,145.03,144.77,144.77,12508.0,143.3621,143.4511,143.194,143.194,12508.0
2024-07-05 11:20:00,144.74,144.78,144.57,144.58,10099.0,143.1643,143.2039,142.9961,143.006,10099.0
2024-07-05 11:30:00,144.59,144.72,144.5,144.63,7444.0,143.0159,143.1445,142.9269,143.0555,7444.0
2024-07-05 11:40:00,144.69,144.86,144.57,144.85,9466.0,143.1148,143.283,142.9961,143.2731,9466.0
2024-07-05 11:50:00,144.86,144.91,144.64,144.77,10791.0,143.283,143.3324,143.0654,143.194,10791.0
2024-07-05 12:00:00,144.73,144.75,144.6,144.61,15548.0,143.1544,143.1742,143.0258,143.0357,15548.0
2024-07-05 12:10:00,144.62,144.71,144.44,144.66,9410.0,143.0456,143.1346,142.8676,143.0852,9410.0
2024-07-05 12:20:00,144.66,144.92,144.65,144.91,11382.0,143.0852,143.3423,143.0753,143.3324,11382.0
2024-07-05 12:30:00,144.89,144.98,144.84,144.96,10567.0,143.3127,143.4017,143.2632,143.3819,10567.0
2024-07-05 12:40:00,144.93,144.96,144.77,144.81,7883.0,143.3522,143.3819,143.194,143.2335,7883.0
2024-07-05 12:50:00,144.83,145.0,144.83,145.0,10020.0,143.2533,143.4215,143.2533,143.4215,10020.0
2024-07-05 13:00:00,145.0,145.16,145.0,145.08,13511.0,143.4215,143.5797,143.4215,143.5006,13511.0
2024-07-05 13:10:00,145.09,145.17,145.01,145.01,9520.0,143.5105,143.5896,143.4314,143.4314,9520.0
2024-07-05 13:20:00,145.03,145.14,145.01,145.09,19313.0,143.4511,143.5599,143.4314,143.5105,19313.0
2024-07-05 13:30:00,145.08,145.27,145.08,145.27,6982.0,143.5006,143.6885,143.5006,143.6885,6982.0
2024-07-05 13:40:00,145.27,145.43,145.27,145.41,10253.0,143.6885,143.8468,143.6885,143.827,10253.0
2024-07-05 13:50:00,145.43,145.5,145.4,145.46,7392.0,143.8468,143.916,143.8171,143.8765,7392.0
2024-07-05 14:00:00,145.46,145.5,145.38,145.43,10235.0,143.8765,143.916,143.7973,143.8468,10235.0
2024-07-05 14:10:00,145.42,145.59,145.42,145.59,7980.0,143.8369,144.005,143.8369,144.005,7980.0
2024-07-05 14:20:00,145.58,145.67,145.49,145.56,10148.0,143.9952,144.0842,143.9061,143.9754,10148.0
2024-07-05 14:30:00,145.56,145.63,145.49,145.59,8615.0,143.9754,144.0446,143.9061,144.005,8615.0
2024-07-05 14:40:00,145.59,145.67,145.54,145.61,6532.0,144.005,144.0842,143.9556,144.0248,6532.0
2024-07-05 14:50:00,145.58,145.67,145.57,145.64,8875.0,143.9952,144.0842,143.9853,144.0545,8875.0
2024-07-05 15:00:00,145.63,145.67,145.56,145.63,8615.0,144.0446,144.0842,143.9754,144.0446,8615.0
2024-07-05 15:10:00,145.64,145.68,145.6,145.64,7856.0,144.0545,144.0941,144.0149,144.0545,7856.0
2024-07-05 15:20:00,145.64,145.75,145.6,145.61,12317.0,144.0545,144.1633,144.0149,144.0248,12317.0
2024-07-05 15:30:00,145.59,145.74,145.53,145.7,15506.0,144.005,144.1534,143.9457,144.1138,15506.0
2024-07-05 15:40:00,145.72,145.79,145.7,145.79,18409.0,144.1336,144.2029,144.1138,144.2029,18409.0
2024-07-05 15:50:00,145.8,145.86,145.47,145.55,106865.0,144.2128,144.2721,143.8863,143.9655,106865.0
2024-07-08 09:30:00,146.13,146.97,146.08,146.97,28875.0,144.5392,145.37,144.4897,145.37,28875.0
2024-07-08 09:40:00,146.84,146.98,145.92,146.03,13043.0,145.2414,145.3799,144.3314,144.4403,13043.0
2024-07-08 09:50:00,145.94,146.32,145.93,146.25,17405.0,144.3512,144.7271,144.3413,144.6579,17405.0
2024-07-08 10:00:00,146.31,146.36,145.68,145.79,12579.0,144.7172,144.7667,144.0941,144.2029,12579.0
2024-07-08 10:10:00,145.77,146.16,145.77,146.02,12313.0,144.1831,144.5688,144.1831,144.4304,12313.0
2024-07-08 10:20:00,145.96,146.36,145.85,146.19,13910.0,144.371,144.7667,144.2622,144.5985,13910.0
2024-07-08 10:30:00,146.19,146.46,146.15,146.33,22622.0,144.5985,144.8656,144.5589,144.737,22622.0
2024-07-08 10:40:00,146.34,146.39,146.26,146.34,6420.0,144.7469,144.7963,144.6677,144.7469,6420.0
2024-07-08 10:50:00,146.35,146.35,146.15,146.28,7346.0,144.7568,144.7568,144.5589,144.6875,7346.0
2024-07-08 11:00:00,146.33,146.36,146.01,146.05,12135.0,144.737,144.7667,144.4205,144.46,12135.0
2024-07-08 11:10:00,146.04,146.05,145.84,145.97,13119.0,144.4501,144.46,144.2523,144.3809,13119.0
2024-07-08 11:20:00,145.97,146.09,145.9,145.91,7326.0,144.3809,144.4996,144.3117,144.3216,7326.0
2024-07-08 11:30:00,145.9,145.93,145.73,145.8,10169.0,144.3117,144.3413,144.1435,144.2128,10169.0
2024-07-08 11:40:00,145.81,145.86,145.71,145.74,6659.0,144.2226,144.2721,144.1237,144.1534,6659.0
2024-07-08 11:50:00,145.73,145.83,145.71,145.83,9665.0,144.1435,144.2424,144.1237,144.2424,9665.0
2024-07-08 12:00:00,145.83,145.97,145.75,145.92,15531.0,144.2424,144.3809,144.1633,144.3314,15531.0
2024-07-08 12:10:00,145.91,146.12,145.88,146.12,8274.0,144.3216,144.5293,144.2919,144.5293,8274.0
2024-07-08 12:20:00,146.14,146.16,146.08,146.15,5815.0,144.5491,144.5688,144.4897,144.5589,5815.0
2024-07-08 12:30:00,146.15,146.26,146.11,146.2,8353.0,144.5589,144.6677,144.5194,144.6084,8353.0
2024-07-08 12:40:00,146.22,146.47,146.2,146.44,7973.0,144.6282,144.8755,144.6084,144.8458,7973.0
2024-07-08 12:50:00,146.45,146.49,146.39,146.47,8141.0,144.8557,144.8952,144.7963,144.8755,8141.0
2024-07-08 13:00:00,146.46,146.52,146.42,146.45,10107.0,144.8656,144.9249,144.826,144.8557,10107.0
2024-07-08 13:10:00,146.53,146.64,146.52,146.59,2506.0,144.9348,145.0436,144.9249,144.9942,2506.0
2024-07-08 13:20:00,146.57,146.71,146.53,146.71,8123.0,144.9744,145.1128,144.9348,145.1128,8123.0
2024-07-08 13:30:00,146.72,146.76,146.66,146.72,8509.0,145.1227,145.1623,145.0634,145.1227,8509.0
2024-07-08 13:40:00,146.72,146.73,146.63,146.73,11367.0,145.1227,145.1326,145.0337,145.1326,11367.0
2024-07-08 13:50:00,146.73,146.74,146.57,146.59,8083.0,145.1326,145.1425,144.9744,144.9942,8083.0
2024-07-08 14:00:00,146.59,146.6,146.42,146.5,5976.0,144.9942,145.004,144.826,144.9051,5976.0
2024-07-08 14:10:00,146.5,146.58,146.45,146.55,6210.0,144.9051,144.9843,144.8557,144.9546,6210.0
2024-07-08 14:20:00,146.58,146.69,146.56,146.67,4948.0,144.9843,145.0931,144.9645,145.0733,4948.0
2024-07-08 14:30:00,146.68,146.74,146.57,146.67,10850.0,145.0832,145.1425,144.9744,145.0733,10850.0
2024-07-08 14:40:00,146.69,146.79,146.59,146.79,9886.0,145.0931,145.192,144.9942,145.192,9886.0
2024-07-08 14:50:00,146.8,146.83,146.72,146.75,6409.0,145.2019,145.2315,145.1227,145.1524,6409.0
2024-07-08 15:00:00,146.75,146.76,146.64,146.75,15692.0,145.1524,145.1623,145.0436,145.1524,15692.0
2024-07-08 15:10:00,146.75,146.81,146.69,146.8,8274.0,145.1524,145.2118,145.0931,145.2019,8274.0
2024-07-08 15:20:00,146.79,146.88,146.78,146.83,10315.0,145.192,145.281,145.1821,145.2315,10315.0
2024-07-08 15:30:00,146.83,146.84,146.69,146.8,13958.0,145.2315,145.2414,145.0931,145.2019,13958.0
2024-07-08 15:40:00,146.8,146.81,146.55,146.56,21194.0,145.2019,145.2118,144.9546,144.9645,21194.0
2024-07-08 15:50:00,146.57,146.72,146.46,146.69,71954.0,144.9744,145.1227,144.8656,145.0931,71954.0
2024-07-09 09:30:00,147.22,147.75,146.75,147.66,38988.0,145.6173,146.1415,145.1524,146.0525,38988.0
2024-07-09 09:40:00,147.69,147.69,147.11,147.43,8017.0,146.0822,146.0822,145.5085,145.825,8017.0
2024-07-09 09:50:00,147.28,147.37,146.9,147.3,13282.0,145.6766,145.7657,145.3008,145.6964,13282.0
2024-07-09 10:00:00,147.25,147.43,147.14,147.4,11995.0,145.647,145.825,145.5382,145.7953,11995.0
2024-07-09 10:10:00,147.4,147.47,147.14,147.19,5665.0,145.7953,145.8646,145.5382,145.5876,5665.0
2024-07-09 10:20:00,147.18,147.22,147.02,147.19,7642.0,145.5777,145.6173,145.4195,145.5876,7642.0
2024-07-09 10:30:00,147.12,147.3,147.09,147.28,5588.0,145.5184,145.6964,145.4887,145.6766,5588.0
2024-07-09 10:40:00,147.3,147.37,147.07,147.09,9718.0,145.6964,145.7657,145.4689,145.4887,9718.0
2024-07-09 10:50:00,147.11,147.35,147.05,147.35,8860.0,145.5085,145.7459,145.4491,145.7459,8860.0
2024-07-09 11:00:00,147.35,147.52,147.35,147.39,7695.0,145.7459,145.914,145.7459,145.7854,7695.0
2024-07-09 11:10:00,147.38,147.45,147.26,147.27,7890.0,145.7756,145.8448,145.6569,145.6668,7890.0
2024-07-09 11:20:00,147.27,147.3,147.1,147.26,16736.0,145.6668,145.6964,145.4986,145.6569,16736.0
2024-07-09 11:30:00,147.26,147.26,147.12,147.14,6073.0,145.6569,145.6569,145.5184,145.5382,6073.0
2024-07-09 11:40:00,147.14,147.32,147.14,147.26,8779.0,145.5382,145.7162,145.5382,145.6569,8779.0
2024-07-09 11:50:00,147.28,147.47,147.26,147.41,8484.0,145.6766,145.8646,145.6569,145.8052,8484.0
2024-07-09 12:00:00,147.42,147.57,147.37,147.43,7455.0,145.8151,145.9635,145.7657,145.825,7455.0
2024-07-09 12:10:00,147.45,147.5,147.4,147.44,7257.0,145.8448,145.8942,145.7953,145.8349,7257.0
2024-07-09 12:20:00,147.43,147.56,147.38,147.38,16021.0,145.825,145.9536,145.7756,145.7756,16021.0
2024-07-09 12:30:00,147.4,147.47,147.36,147.43,10533.0,145.7953,145.8646,145.7558,145.825,10533.0
2024-07-09 12:40:00,147.42,147.76,147.41,147.72,7692.0,145.8151,146.1514,145.8052,146.1119,7692.0
2024-07-09 12:50:00,147.69,147.77,147.59,147.71,16949.0,146.0822,146.1613,145.9833,146.102,16949.0
2024-07-09 13:00:00,147.7,147.79,147.58,147.67,12795.0,146.0921,146.1811,145.9734,146.0624,12795.0
2024-07-09 13:10:00,147.7,147.7,147.21,147.33,11094.0,146.0921,146.0921,145.6074,145.7261,11094.0
2024-07-09 13:20:00,147.33,147.38,147.26,147.26,10493.0,145.7261,145.7756,145.6569,145.6569,10493.0
2024-07-09 13:30:00,147.22,147.27,147.14,147.15,6874.0,145.6173,145.6668,145.5382,145.5481,6874.0
2024-07-09 13:40:00,147.15,147.26,147.02,147.03,9675.0,145.5481,145.6569,145.4195,145.4294,9675.0
2024-07-09 13:50:00,147.0,147.19,147.0,147.0,8449.0,145.3997,145.5876,145.3997,145.3997,8449.0
2024-07-09 14:00:00,147.02,147.05,146.93,146.95,7329.0,145.4195,145.4491,145.3305,145.3502,7329.0
2024-07-09 14:10:00,146.96,147.03,146.94,146.99,13571.0,145.3601,145.4294,145.3403,145.3898,13571.0
2024-07-09 14:20:00,147.0,147.1,146.98,147.01,13362.0,145.3997,145.4986,145.3799,145.4096,13362.0
2024-07-09 14:30:00,147.02,147.14,146.94,147.14,9036.0,145.4195,145.5382,145.3403,145.5382,9036.0
2024-07-09 14:40:00,147.11,147.17,147.02,147.03,9355.0,145.5085,145.5678,145.4195,145.4294,9355.0
2024-07-09 14:50:00,147.06,147.25,146.99,146.99,10172.0,145.459,145.647,145.3898,145.3898,10172.0
2024-07-09 15:00:00,146.99,147.08,146.81,146.81,9861.0,145.3898,145.4788,145.2118,145.2118,9861.0
2024-07-09 15:10:00,146.82,146.83,146.73,146.73,9698.0,145.2217,145.2315,145.1326,145.1326,9698.0
2024-07-09 15:20:00,146.75,146.86,146.7,146.71,13276.0,145.1524,145.2612,145.103,145.1128,13276.0
2024-07-09 15:30:00,146.72,146.96,146.67,146.96,18826.0,145.1227,145.3601,145.0733,145.3601,18826.0
2024-07-09 15:40:00,146.95,147.01,146.87,146.98,20569.0,145.3502,145.4096,145.2711,145.3799,20569.0
2024-07-09 15:50:00,146.95,147.1,146.79,146.84,81080.0,145.3502,145.4986,145.192,145.2414,81080.0
2024-07-10 09:30:00,146.83,147.7,146.83,147.69,24846.0,145.2315,146.0921,145.2315,146.0822,24846.0
2024-07-10 09:40:00,147.7,147.73,147.48,147.62,6882.0,146.0921,146.1217,145.8745,146.0129,6882.0
2024-07-10 09:50:00,147.58,147.62,147.4,147.52,4536.0,145.9734,146.0129,145.7953,145.914,4536.0
2024-07-10 10:00:00,147.52,147.69,147.32,147.45,7184.0,145.914,146.0822,145.7162,145.8448,7184.0
2024-07-10 10:10:00,147.4,147.56,147.35,147.35,11664.0,145.7953,145.9536,145.7459,145.7459,11664.0
2024-07-10 10:20:00,147.35,147.42,147.04,147.13,10036.0,145.7459,145.8151,145.4393,145.5283,10036.0
2024-07-10 10:30:00,147.13,147.24,147.05,147.17,10166.0,145.5283,145.6371,145.4491,145.5678,10166.0
2024-07-10 10:40:00,147.17,147.34,147.11,147.34,10912.0,145.5678,145.736,145.5085,145.736,10912.0
2024-07-10 10:50:00,147.38,147.4,147.11,147.14,26636.0,145.7756,145.7953,145.5085,145.5382,26636.0
2024-07-10 11:00:00,147.14,147.3,147.03,147.09,13651.0,145.5382,145.6964,145.4294,145.4887,13651.0
2024-07-10 11:10:00,147.06,147.13,146.96,147.1,12584.0,145.459,145.5283,145.3601,145.4986,12584.0
2024-07-10 11:20:00,147.14,147.17,147.08,147.11,9289.0,145.5382,145.5678,145.4788,145.5085,9289.0
2024-07-10 11:30:00,147.12,147.17,146.96,146.99,7107.0,145.5184,145.5678,145.3601,145.3898,7107.0
2024-07-10 11:40:00,147.0,147.03,146.93,146.96,10603.0,145.3997,145.4294,145.3305,145.3601,10603.0
2024-07-10 11:50:00,146.94,147.19,146.94,147.16,9295.0,145.3403,145.5876,145.3403,145.558,9295.0
2024-07-10 12:00:00,147.16,147.25,147.13,147.19,7105.0,145.558,145.647,145.5283,145.5876,7105.0
2024-07-10 12:10:00,147.21,147.31,147.13,147.28,7715.0,145.6074,145.7063,145.5283,145.6766,7715.0
2024-07-10 12:20:00,147.26,147.46,147.25,147.3,8453.0,145.6569,145.8547,145.647,145.6964,8453.0
2024-07-10 12:30:00,147.31,147.59,147.31,147.53,5733.0,145.7063,145.9833,145.7063,145.9239,5733.0
2024-07-10 12:40:00,147.52,147.6,147.32,147.57,32593.0,145.914,145.9932,145.7162,145.9635,32593.0
2024-07-10 12:50:00,147.56,147.68,147.55,147.62,7654.0,145.9536,146.0723,145.9437,146.0129,7654.0
2024-07-10 13:00:00,147.63,147.69,147.54,147.67,8544.0,146.0228,146.0822,145.9338,146.0624,8544.0
2024-07-10 13:10:00,147.71,147.77,147.65,147.72,6997.0,146.102,146.1613,146.0426,146.1119,6997.0
2024-07-10 13:20:00,147.66,147.7,147.48,147.56,8339.0,146.0525,146.0921,145.8745,145.9536,8339.0
2024-07-10 13:30:00,147.5,147.52,147.35,147.4,6493.0,145.8942,145.914,145.7459,145.7953,6493.0
2024-07-10 13:40:00,147.37,147.64,147.36,147.62,8138.0,145.7657,146.0327,145.7558,146.0129,8138.0
2024-07-10 13:50:00,147.64,147.7,147.59,147.69,13193.0,146.0327,146.0921,145.9833,146.0822,13193.0
2024-07-10 14:00:00,147.66,147.72,147.6,147.68,8355.0,146.0525,146.1119,145.9932,146.0723,8355.0
2024-07-10 14:10:00,147.64,147.73,147.62,147.69,14409.0,146.0327,146.1217,146.0129,146.0822,14409.0
2024-07-10 14:20:00,147.71,147.71,147.61,147.65,7822.0,146.102,146.102,146.0031,146.0426,7822.0
2024-07-10 14:30:00,147.66,147.76,147.52,147.61,12074.0,146.0525,146.1514,145.914,146.0031,12074.0
2024-07-10 14:40:00,147.63,147.77,147.6,147.72,13667.0,146.0228,146.1613,145.9932,146.1119,13667.0
2024-07-10 14:50:00,147.74,147.87,147.7,147.87,13143.0,146.1316,146.2602,146.0921,146.2602,13143.0
2024-07-10 15:00:00,147.87,147.92,147.81,147.91,15640.0,146.2602,146.3097,146.2009,146.2998,15640.0
2024-07-10 15:10:00,147.91,148.02,147.88,148.0,13050.0,146.2998,146.4086,146.2701,146.3888,13050.0
2024-07-10 15:20:00,148.0,148.15,148.0,148.14,19505.0,146.3888,146.5372,146.3888,146.5273,19505.0
2024-07-10 15:30:00,148.13,148.13,147.96,147.98,21129.0,146.5174,146.5174,146.3492,146.369,21129.0
2024-07-10 15:40:00,147.99,148.15,147.97,148.11,31784.0,146.3789,146.5372,146.3591,146.4976,31784.0
2024-07-10 15:50:00,148.08,148.26,147.94,148.05,141385.0,146.4679,146.646,146.3295,146.4383,141385.0
2024-07-11 09:30:00,148.62,149.92,148.5,149.79,38498.0,147.0021,148.2879,146.8834,148.1593,38498.0
2024-07-11 09:40:00,149.83,150.56,149.82,150.36,55816.0,148.1989,148.9209,148.189,148.7231,55816.0
2024-07-11 09:50:00,150.38,150.54,149.74,150.11,17910.0,148.7429,148.9012,148.1099,148.4758,17910.0
2024-07-11 10:00:00,150.1,150.58,150.1,150.3,27620.0,148.4659,148.9407,148.4659,148.6638,27620.0
2024-07-11 10:10:00,150.3,150.61,150.11,150.43,17422.0,148.6638,148.9704,148.4758,148.7924,17422.0
2024-07-11 10:20:00,150.42,150.49,150.04,150.08,13571.0,148.7825,148.8517,148.4066,148.4462,13571.0
2024-07-11 10:30:00,150.04,150.17,149.73,149.85,17801.0,148.4066,148.5352,148.1,148.2187,17801.0
2024-07-11 10:40:00,149.88,149.89,149.55,149.55,15971.0,148.2483,148.2582,147.9219,147.9219,15971.0
2024-07-11 10:50:00,149.56,149.76,149.43,149.59,14328.0,147.9318,148.1296,147.8032,147.9615,14328.0
2024-07-11 11:00:00,149.63,149.85,149.58,149.73,11802.0,148.0011,148.2187,147.9516,148.1,11802.0
2024-07-11 11:10:00,149.78,150.03,149.71,149.82,10506.0,148.1494,148.3967,148.0802,148.189,10506.0
2024-07-11 11:20:00,149.82,150.08,149.75,150.03,17142.0,148.189,148.4462,148.1198,148.3967,17142.0
2024-07-11 11:30:00,150.05,150.51,150.03,150.45,18341.0,148.4165,148.8715,148.3967,148.8121,18341.0
2024-07-11 11:40:00,150.42,150.71,150.33,150.62,21696.0,148.7825,149.0693,148.6934,148.9803,21696.0
2024-07-11 11:50:00,150.62,150.62,150.39,150.46,13475.0,148.9803,148.9803,148.7528,148.822,13475.0
2024-07-11 12:00:00,150.46,150.46,149.99,150.03,8018.0,148.822,148.822,148.3571,148.3967,8018.0
2024-07-11 12:10:00,150.06,150.06,149.63,149.64,9398.0,148.4264,148.4264,148.0011,148.011,9398.0
2024-07-11 12:20:00,149.62,149.86,149.56,149.86,8159.0,147.9912,148.2286,147.9318,148.2286,8159.0
2024-07-11 12:30:00,149.88,150.0,149.66,149.73,20763.0,148.2483,148.367,148.0307,148.1,20763.0
2024-07-11 12:40:00,149.74,149.74,149.54,149.66,13016.0,148.1099,148.1099,147.912,148.0307,13016.0
2024-07-11 12:50:00,149.69,150.0,149.63,149.96,11132.0,148.0604,148.367,148.0011,148.3275,11132.0
2024-07-11 13:00:00,149.98,150.24,149.87,150.24,9597.0,148.3473,148.6044,148.2384,148.6044,9597.0
2024-07-11 13:10:00,150.22,150.46,150.22,150.4,7226.0,148.5846,148.822,148.5846,148.7627,7226.0
2024-07-11 13:20:00,150.39,150.43,150.25,150.39,10718.0,148.7528,148.7924,148.6143,148.7528,10718.0
2024-07-11 13:30:00,150.38,150.38,150.17,150.22,7705.0,148.7429,148.7429,148.5352,148.5846,7705.0
2024-07-11 13:40:00,150.26,150.35,150.21,150.22,6638.0,148.6242,148.7132,148.5747,148.5846,6638.0
2024-07-11 13:50:00,150.24,150.36,150.23,150.25,7074.0,148.6044,148.7231,148.5945,148.6143,7074.0
2024-07-11 14:00:00,150.28,150.54,150.24,150.53,9543.0,148.644,148.9012,148.6044,148.8913,9543.0
2024-07-11 14:10:00,150.54,150.61,150.4,150.45,12548.0,148.9012,148.9704,148.7627,148.8121,12548.0
2024-07-11 14:20:00,150.44,150.51,150.33,150.35,6578.0,148.8022,148.8715,148.6934,148.7132,6578.0
2024-07-11 14:30:00,150.34,150.5,150.33,150.5,9018.0,148.7033,148.8616,148.6934,148.8616,9018.0
2024-07-11 14:40:00,150.5,150.53,150.35,150.42,7558.0,148.8616,148.8913,148.7132,148.7825,7558.0
2024-07-11 14:50:00,150.41,150.65,150.38,150.56,13786.0,148.7726,149.01,148.7429,148.9209,13786.0
2024-07-11 15:00:00,150.58,150.58,150.36,150.4,11869.0,148.9407,148.9407,148.7231,148.7627,11869.0
2024-07-11 15:10:00,150.4,150.6,150.36,150.55,16787.0,148.7627,148.9605,148.7231,148.911,16787.0
2024-07-11 15:20:00,150.54,150.71,150.5,150.66,23951.0,148.9012,149.0693,148.8616,149.0198,23951.0
2024-07-11 15:30:00,150.68,150.85,150.62,150.8,18300.0,149.0396,149.2078,148.9803,149.1583,18300.0
2024-07-11 15:40:00,150.81,150.93,150.72,150.92,29034.0,149.1682,149.2869,149.0792,149.277,29034.0
2024-07-11 15:50:00,150.93,151.1,150.76,150.8,146681.0,149.2869,149.4551,149.1188,149.1583,146681.0
2024-07-12 09:30:00,151.26,152.66,151.26,152.45,71543.0,149.6133,150.9981,149.6133,150.7904,71543.0
2024-07-12 09:40:00,152.28,152.28,151.43,151.44,26467.0,150.6222,150.6222,149.7815,149.7914,26467.0
2024-07-12 09:50:00,151.44,151.9,151.17,151.77,18816.0,149.7914,150.2463,149.5243,150.1178,18816.0
2024-07-12 10:00:00,151.8,151.82,151.17,151.28,15833.0,150.1474,150.1672,149.5243,149.6331,15833.0
2024-07-12 10:10:00,151.3,151.64,151.25,151.57,9249.0,149.6529,149.9892,149.6034,149.9199,9249.0
2024-07-12 10:20:00,151.6,151.79,151.35,151.79,16567.0,149.9496,150.1375,149.7023,150.1375,16567.0
2024-07-12 10:30:00,151.76,151.89,151.67,151.79,10056.0,150.1079,150.2365,150.0189,150.1375,10056.0
2024-07-12 10:40:00,151.85,152.09,151.85,152.0,8052.0,150.1969,150.4343,150.1969,150.3453,8052.0
2024-07-12 10:50:00,152.01,152.33,151.98,152.22,14439.0,150.3552,150.6717,150.3255,150.5629,14439.0
2024-07-12 11:00:00,152.21,152.43,152.07,152.37,15092.0,150.553,150.7706,150.4145,150.7112,15092.0
2024-07-12 11:10:00,152.39,152.4,151.94,152.02,24616.0,150.731,150.7409,150.2859,150.365,24616.0
2024-07-12 11:20:00,152.04,152.18,151.99,152.07,7935.0,150.3848,150.5233,150.3354,150.4145,7935.0
2024-07-12 11:30:00,152.08,152.13,151.76,151.85,16077.0,150.4244,150.4738,150.1079,150.1969,16077.0
2024-07-12 11:40:00,151.87,151.98,151.82,151.87,10468.0,150.2167,150.3255,150.1672,150.2167,10468.0
2024-07-12 11:50:00,151.84,152.0,151.76,151.79,13163.0,150.187,150.3453,150.1079,150.1375,13163.0
2024-07-12 12:00:00,151.76,151.92,151.69,151.69,12723.0,150.1079,150.2661,150.0386,150.0386,12723.0
2024-07-12 12:10:00,151.69,151.99,151.69,151.94,17331.0,150.0386,150.3354,150.0386,150.2859,17331.0
2024-07-12 12:20:00,151.94,151.96,151.66,151.79,9757.0,150.2859,150.3057,150.009,150.1375,9757.0
2024-07-12 12:30:00,151.87,152.01,151.84,152.0,8281.0,150.2167,150.3552,150.187,150.3453,8281.0
2024-07-12 12:40:00,152.0,152.24,151.99,152.23,13093.0,150.3453,150.5826,150.3354,150.5728,13093.0
2024-07-12 12:50:00,152.25,152.42,152.16,152.39,15049.0,150.5925,150.7607,150.5035,150.731,15049.0
2024-07-12 13:00:00,152.41,152.47,152.34,152.43,12612.0,150.7508,150.8101,150.6816,150.7706,12612.0
2024-07-12 13:10:00,152.4,152.75,152.39,152.75,8736.0,150.7409,151.0871,150.731,151.0871,8736.0
2024-07-12 13:20:00,152.78,152.84,152.67,152.8,14347.0,151.1168,151.1761,151.008,151.1366,14347.0
2024-07-12 13:30:00,152.77,152.82,152.61,152.75,10547.0,151.1069,151.1563,150.9486,151.0871,10547.0
2024-07-12 13:40:00,152.78,153.04,152.76,153.03,10737.0,151.1168,151.3739,151.097,151.364,10737.0
2024-07-12 13:50:00,153.01,153.06,152.89,152.9,9458.0,151.3443,151.3937,151.2256,151.2355,9458.0
2024-07-12 14:00:00,152.88,153.01,152.77,152.98,9593.0,151.2157,151.3443,151.1069,151.3146,9593.0
2024-07-12 14:10:00,152.98,153.03,152.88,152.97,8320.0,151.3146,151.364,151.2157,151.3047,8320.0
2024-07-12 14:20:00,152.97,153.02,152.7,152.87,16313.0,151.3047,151.3542,151.0376,151.2058,16313.0
2024-07-12 14:30:00,152.87,152.89,152.78,152.89,6733.0,151.2058,151.2256,151.1168,151.2256,6733.0
2024-07-12 14:40:00,152.89,152.99,152.82,152.97,12273.0,151.2256,151.3245,151.1563,151.3047,12273.0
2024-07-12 14:50:00,152.96,152.97,152.81,152.94,14340.0,151.2948,151.3047,151.1464,151.275,14340.0
2024-07-12 15:00:00,152.94,152.94,152.69,152.75,10314.0,151.275,151.275,151.0277,151.0871,10314.0
2024-07-12 15:10:00,152.74,152.75,152.59,152.62,11772.0,151.0772,151.0871,150.9288,150.9585,11772.0
2024-07-12 15:20:00,152.64,152.8,152.6,152.73,16175.0,150.9783,151.1366,150.9387,151.0673,16175.0
2024-07-12 15:30:00,152.72,152.82,152.57,152.59,19106.0,151.0574,151.1563,150.9091,150.9288,19106.0
2024-07-12 15:40:00,152.57,152.57,152.05,152.08,27650.0,150.9091,150.9091,150.3947,150.4244,27650.0
2024-07-12 15:50:00,152.05,152.11,151.61,151.85,113854.0,150.3947,150.4541,149.9595,150.1969,113854.0
2024-07-15 09:30:00,150.41,151.38,149.99,150.33,56938.0,148.7726,149.732,148.3571,148.6934,56938.0
2024-07-15 09:40:00,150.33,150.47,149.8,150.28,41465.0,148.6934,148.8319,148.1692,148.644,41465.0
2024-07-15 09:50:00,150.25,150.25,149.77,149.99,31743.0,148.6143,148.6143,148.1395,148.3571,31743.0
2024-07-15 10:00:00,150.04,150.15,148.96,149.27,26061.0,148.4066,148.5154,147.3384,147.645,26061.0
2024-07-15 10:10:00,149.24,149.61,149.09,149.4,20157.0,147.6153,147.9813,147.4669,147.7736,20157.0
2024-07-15 10:20:00,149.4,149.41,148.83,148.84,23945.0,147.7736,147.7835,147.2098,147.2197,23945.0
2024-07-15 10:30:00,148.83,149.15,148.65,148.91,24685.0,147.2098,147.5263,147.0317,147.2889,24685.0
2024-07-15 10:40:00,148.94,149.26,148.73,148.77,27201.0,147.3186,147.6351,147.1109,147.1504,27201.0
2024-07-15 10:50:00,148.76,148.77,148.37,148.55,26704.0,147.1405,147.1504,146.7548,146.9328,26704.0
2024-07-15 11:00:00,148.53,148.9,148.49,148.56,20111.0,146.913,147.279,146.8735,146.9427,20111.0
2024-07-15 11:10:00,148.59,148.82,148.56,148.68,19377.0,146.9724,147.1999,146.9427,147.0614,19377.0
2024-07-15 11:20:00,148.69,149.05,148.69,149.0,19509.0,147.0713,147.4274,147.0713,147.3779,19509.0
2024-07-15 11:30:00,149.0,149.01,148.56,148.7,18741.0,147.3779,147.3878,146.9427,147.0812,18741.0
2024-07-15 11:40:00,148.68,148.8,148.51,148.75,18812.0,147.0614,147.1801,146.8933,147.1306,18812.0
2024-07-15 11:50:00,148.76,148.98,148.74,148.93,14340.0,147.1405,147.3581,147.1207,147.3087,14340.0
2024-07-15 12:00:00,148.91,149.02,148.81,149.0,14278.0,147.2889,147.3977,147.19,147.3779,14278.0
2024-07-15 12:10:00,148.99,149.09,148.87,148.99,16373.0,147.368,147.4669,147.2493,147.368,16373.0
2024-07-15 12:20:00,149.03,149.29,149.03,149.17,17624.0,147.4076,147.6648,147.4076,147.5461,17624.0
2024-07-15 12:30:00,149.2,149.2,148.94,148.98,12153.0,147.5757,147.5757,147.3186,147.3581,12153.0
2024-07-15 12:40:00,148.95,148.95,148.65,148.67,8499.0,147.3285,147.3285,147.0317,147.0515,8499.0
2024-07-15 12:50:00,148.67,148.77,148.66,148.72,15871.0,147.0515,147.1504,147.0416,147.101,15871.0
2024-07-15 13:00:00,148.71,148.77,148.51,148.68,13127.0,147.0911,147.1504,146.8933,147.0614,13127.0
2024-07-15 13:10:00,148.7,148.7,148.54,148.69,9805.0,147.0812,147.0812,146.9229,147.0713,9805.0
2024-07-15 13:20:00,148.67,148.75,148.57,148.58,10982.0,147.0515,147.1306,146.9526,146.9625,10982.0
2024-07-15 13:30:00,148.56,148.59,148.42,148.43,14983.0,146.9427,146.9724,146.8042,146.8141,14983.0
2024-07-15 13:40:00,148.43,148.55,148.32,148.34,18404.0,146.8141,146.9328,146.7053,146.7251,18404.0
2024-07-15 13:50:00,148.34,148.44,148.19,148.19,26132.0,146.7251,146.824,146.5767,146.5767,26132.0
2024-07-15 14:00:00,148.13,148.26,148.02,148.25,16238.0,146.5174,146.646,146.4086,146.6361,16238.0
2024-07-15 14:10:00,148.25,148.27,148.13,148.23,17070.0,146.6361,146.6559,146.5174,146.6163,17070.0
2024-07-15 14:20:00,148.23,148.47,148.21,148.47,14303.0,146.6163,146.8537,146.5965,146.8537,14303.0
2024-07-15 14:30:00,148.5,148.69,148.42,148.58,17057.0,146.8834,147.0713,146.8042,146.9625,17057.0
2024-07-15 14:40:00,148.56,148.66,148.45,148.64,18268.0,146.9427,147.0416,146.8339,147.0218,18268.0
2024-07-15 14:50:00,148.64,148.76,148.59,148.73,14145.0,147.0218,147.1405,146.9724,147.1109,14145.0
2024-07-15 15:00:00,148.72,148.82,148.61,148.81,25969.0,147.101,147.1999,146.9922,147.19,25969.0
2024-07-15 15:10:00,148.85,148.9,148.6,148.64,34647.0,147.2296,147.279,146.9823,147.0218,34647.0
2024-07-15 15:20:00,148.64,148.77,148.49,148.53,29616.0,147.0218,147.1504,146.8735,146.913,29616.0
2024-07-15 15:30:00,148.51,148.61,148.42,148.46,41719.0,146.8933,146.9922,146.8042,146.8438,41719.0
2024-07-15 15:40:00,148.46,148.52,147.91,147.91,50739.0,146.8438,146.9031,146.2998,146.2998,50739.0
2024-07-15 15:50:00,147.94,148.2,147.87,148.08,167940.0,146.3295,146.5866,146.2602,146.4679,167940.0
2024-07-16 09:30:00,147.99,148.86,147.15,147.34,50689.0,146.3789,147.2394,145.5481,145.736,50689.0
2024-07-16 09:40:00,147.45,148.39,147.32,148.32,26655.0,145.8448,146.7746,145.7162,146.7053,26655.0
2024-07-16 09:50:00,148.34,149.13,148.34,149.11,14983.0,146.7251,147.5065,146.7251,147.4867,14983.0
2024-07-16 10:00:00,149.12,149.35,149.05,149.34,24596.0,147.4966,147.7241,147.4274,147.7142,24596.0
2024-07-16 10:10:00,149.32,149.34,149.09,149.28,34067.0,147.6944,147.7142,147.4669,147.6549,34067.0
2024-07-16 10:20:00,149.34,149.36,148.83,149.14,23333.0,147.7142,147.734,147.2098,147.5164,23333.0
2024-07-16 10:30:00,149.13,149.15,148.88,148.89,27794.0,147.5065,147.5263,147.2592,147.2691,27794.0
2024-07-16 10:40:00,148.92,149.0,148.65,148.65,48750.0,147.2988,147.3779,147.0317,147.0317,48750.0
2024-07-16 10:50:00,148.65,148.65,148.13,148.16,24253.0,147.0317,147.0317,146.5174,146.5471,24253.0
2024-07-16 11:00:00,148.16,148.52,148.09,148.49,24342.0,146.5471,146.9031,146.4778,146.8735,24342.0
2024-07-16 11:10:00,148.54,148.55,148.17,148.35,18779.0,146.9229,146.9328,146.557,146.735,18779.0
2024-07-16 11:20:00,148.35,148.56,148.24,148.41,62049.0,146.735,146.9427,146.6262,146.7943,62049.0
2024-07-16 11:30:00,148.39,148.64,148.38,148.49,8981.0,146.7746,147.0218,146.7647,146.8735,8981.0
2024-07-16 11:40:00,148.46,148.52,148.26,148.27,10972.0,146.8438,146.9031,146.646,146.6559,10972.0
2024-07-16 11:50:00,148.24,148.29,148.13,148.22,8859.0,146.6262,146.6756,146.5174,146.6064,8859.0
2024-07-16 12:00:00,148.24,148.4,148.22,148.25,15003.0,146.6262,146.7845,146.6064,146.6361,15003.0
2024-07-16 12:10:00,148.25,148.57,148.24,148.57,19751.0,146.6361,146.9526,146.6262,146.9526,19751.0
2024-07-16 12:20:00,148.51,148.66,148.49,148.55,32342.0,146.8933,147.0416,146.8735,146.9328,32342.0
2024-07-16 12:30:00,148.55,148.62,148.48,148.49,17291.0,146.9328,147.0021,146.8636,146.8735,17291.0
2024-07-16 12:40:00,148.48,148.49,148.31,148.42,15342.0,146.8636,146.8735,146.6954,146.8042,15342.0
2024-07-16 12:50:00,148.42,148.5,148.33,148.5,22190.0,146.8042,146.8834,146.7152,146.8834,22190.0
2024-07-16 13:00:00,148.49,148.61,148.44,148.5,9388.0,146.8735,146.9922,146.824,146.8834,9388.0
2024-07-16 13:10:00,148.48,148.51,148.36,148.49,9634.0,146.8636,146.8933,146.7449,146.8735,9634.0
2024-07-16 13:20:00,148.49,148.62,148.46,148.61,21316.0,146.8735,147.0021,146.8438,146.9922,21316.0
2024-07-16 13:30:00,148.59,148.97,148.54,148.89,13265.0,146.9724,147.3482,146.9229,147.2691,13265.0
2024-07-16 13:40:00,148.91,148.98,148.87,148.91,13743.0,147.2889,147.3581,147.2493,147.2889,13743.0
2024-07-16 13:50:00,148.91,149.05,148.87,149.05,7780.0,147.2889,147.4274,147.2493,147.4274,7780.0
2024-07-16 14:00:00,149.04,149.18,148.98,149.11,12573.0,147.4175,147.556,147.3581,147.4867,12573.0
2024-07-16 14:10:00,149.12,149.2,149.01,149.03,8177.0,147.4966,147.5757,147.3878,147.4076,8177.0
2024-07-16 14:20:00,149.04,149.14,149.04,149.09,9446.0,147.4175,147.5164,147.4175,147.4669,9446.0
2024-07-16 14:30:00,149.07,149.11,149.0,149.06,15024.0,147.4472,147.4867,147.3779,147.4373,15024.0
2024-07-16 14:40:00,149.06,149.09,148.96,149.04,10444.0,147.4373,147.4669,147.3384,147.4175,10444.0
2024-07-16 14:50:00,149.02,149.06,148.92,149.0,13030.0,147.3977,147.4373,147.2988,147.3779,13030.0
2024-07-16 15:00:00,148.97,149.07,148.84,148.97,12837.0,147.3482,147.4472,147.2197,147.3482,12837.0
2024-07-16 15:10:00,148.97,148.97,148.73,148.79,24427.0,147.3482,147.3482,147.1109,147.1702,24427.0
2024-07-16 15:20:00,148.8,148.91,148.71,148.87,15418.0,147.1801,147.2889,147.0911,147.2493,15418.0
2024-07-16 15:30:00,148.87,148.94,148.81,148.84,19775.0,147.2493,147.3186,147.19,147.2197,19775.0
2024-07-16 15:40:00,148.86,148.87,148.68,148.79,29076.0,147.2394,147.2493,147.0614,147.1702,29076.0
2024-07-16 15:50:00,148.8,148.89,148.71,148.87,112301.0,147.1801,147.2691,147.0911,147.2493,112301.0
2024-07-17 09:30:00,148.64,148.99,147.79,147.94,31145.0,147.0218,147.368,146.1811,146.3295,31145.0
2024-07-17 09:40:00,147.84,148.36,147.71,147.95,12147.0,146.2305,146.7449,146.102,146.3393,12147.0
2024-07-17 09:50:00,147.94,148.08,147.62,147.67,6937.0,146.3295,146.4679,146.0129,146.0624,6937.0
2024-07-17 10:00:00,147.63,147.83,147.15,147.83,17915.0,146.0228,146.2207,145.5481,146.2207,17915.0
2024-07-17 10:10:00,147.84,148.29,147.71,148.2,14139.0,146.2305,146.6756,146.102,146.5866,14139.0
2024-07-17 10:20:00,148.15,148.31,147.89,147.9,15437.0,146.5372,146.6954,146.28,146.2899,15437.0
2024-07-17 10:30:00,147.84,147.9,147.49,147.55,10747.0,146.2305,146.2899,145.8844,145.9437,10747.0
2024-07-17 10:40:00,147.57,147.7,147.11,147.13,16691.0,145.9635,146.0921,145.5085,145.5283,16691.0
2024-07-17 10:50:00,147.15,147.28,146.92,146.99,22601.0,145.5481,145.6766,145.3206,145.3898,22601.0
2024-07-17 11:00:00,146.99,147.11,146.78,147.11,24035.0,145.3898,145.5085,145.1821,145.5085,24035.0
2024-07-17 11:10:00,147.1,147.19,146.89,146.96,11662.0,145.4986,145.5876,145.2909,145.3601,11662.0
2024-07-17 11:20:00,146.96,147.13,146.84,146.89,14470.0,145.3601,145.5283,145.2414,145.2909,14470.0
2024-07-17 11:30:00,146.89,147.01,146.78,147.01,10949.0,145.2909,145.4096,145.1821,145.4096,10949.0
2024-07-17 11:40:00,146.99,147.0,146.76,146.99,10873.0,145.3898,145.3997,145.1623,145.3898,10873.0
2024-07-17 11:50:00,147.01,147.2,146.77,147.19,32934.0,145.4096,145.5975,145.1722,145.5876,32934.0
2024-07-17 12:00:00,147.19,147.24,147.11,147.16,25899.0,145.5876,145.6371,145.5085,145.558,25899.0
2024-07-17 12:10:00,147.18,147.3,147.01,147.16,26412.0,145.5777,145.6964,145.4096,145.558,26412.0
2024-07-17 12:20:00,147.16,147.39,147.12,147.25,23273.0,145.558,145.7854,145.5184,145.647,23273.0
2024-07-17 12:30:00,147.25,147.35,147.14,147.25,27732.0,145.647,145.7459,145.5382,145.647,27732.0
2024-07-17 12:40:00,147.26,147.43,147.12,147.43,29445.0,145.6569,145.825,145.5184,145.825,29445.0
2024-07-17 12:50:00,147.46,147.72,147.35,147.45,20876.0,145.8547,146.1119,145.7459,145.8448,20876.0
2024-07-17 13:00:00,147.45,147.45,147.22,147.22,5793.0,145.8448,145.8448,145.6173,145.6173,5793.0
2024-07-17 13:10:00,147.2,147.28,147.09,147.21,12850.0,145.5975,145.6766,145.4887,145.6074,12850.0
2024-07-17 13:20:00,147.18,147.5,147.18,147.44,9679.0,145.5777,145.8942,145.5777,145.8349,9679.0
2024-07-17 13:30:00,147.43,147.56,147.32,147.32,15607.0,145.825,145.9536,145.7162,145.7162,15607.0
2024-07-17 13:40:00,147.35,147.35,147.01,147.02,13612.0,145.7459,145.7459,145.4096,145.4195,13612.0
2024-07-17 13:50:00,147.02,147.31,146.97,147.31,12350.0,145.4195,145.7063,145.37,145.7063,12350.0
2024-07-17 14:00:00,147.35,147.35,147.1,147.21,15291.0,145.7459,145.7459,145.4986,145.6074,15291.0
2024-07-17 14:10:00,147.17,147.43,147.17,147.43,24287.0,145.5678,145.825,145.5678,145.825,24287.0
2024-07-17 14:20:00,147.41,147.51,147.22,147.51,24387.0,145.8052,145.9041,145.6173,145.9041,24387.0
2024-07-17 14:30:00,147.5,147.78,147.47,147.59,37901.0,145.8942,146.1712,145.8646,145.9833,37901.0
2024-07-17 14:40:00,147.59,147.79,147.56,147.69,23622.0,145.9833,146.1811,145.9536,146.0822,23622.0
2024-07-17 14:50:00,147.71,147.84,147.67,147.79,18345.0,146.102,146.2305,146.0624,146.1811,18345.0
2024-07-17 15:00:00,147.79,147.85,147.59,147.62,23416.0,146.1811,146.2404,145.9833,146.0129,23416.0
2024-07-17 15:10:00,147.65,147.7,147.49,147.6,24985.0,146.0426,146.0921,145.8844,145.9932,24985.0
2024-07-17 15:20:00,147.58,147.78,147.58,147.71,36264.0,145.9734,146.1712,145.9734,146.102,36264.0
2024-07-17 15:30:00,147.72,147.83,147.67,147.74,36329.0,146.1119,146.2207,146.0624,146.1316,36329.0
2024-07-17 15:40:00,147.72,147.73,147.49,147.5,38513.0,146.1119,146.1217,145.8844,145.8942,38513.0
2024-07-17 15:50:00,147.53,147.88,147.51,147.59,130198.0,145.9239,146.2701,145.9041,145.9833,130198.0
2024-07-18 09:30:00,147.79,147.79,146.07,146.67,30165.0,146.1811,146.1811,144.4798,145.0733,30165.0
2024-07-18 09:40:00,146.6,147.35,146.6,146.79,25188.0,145.004,145.7459,145.004,145.192,25188.0
2024-07-18 09:50:00,146.84,147.6,146.83,147.6,28183.0,145.2414,145.9932,145.2315,145.9932,28183.0
2024-07-18 10:00:00,147.61,147.64,146.81,146.83,23597.0,146.0031,146.0327,145.2118,145.2315,23597.0
2024-07-18 10:10:00,146.85,146.91,146.4,146.51,80376.0,145.2513,145.3107,144.8062,144.915,80376.0
2024-07-18 10:20:00,146.5,146.62,146.06,146.27,21967.0,144.9051,145.0238,144.4699,144.6776,21967.0
2024-07-18 10:30:00,146.26,146.26,145.51,145.59,26646.0,144.6677,144.6677,143.9259,144.005,26646.0
2024-07-18 10:40:00,145.63,146.17,145.54,145.81,41445.0,144.0446,144.5787,143.9556,144.2226,41445.0
2024-07-18 10:50:00,145.78,146.15,145.7,145.71,11174.0,144.193,144.5589,144.1138,144.1237,11174.0
2024-07-18 11:00:00,145.71,146.01,145.65,145.97,29276.0,144.1237,144.4205,144.0644,144.3809,29276.0
2024-07-18 11:10:00,145.91,146.01,145.61,145.96,31453.0,144.3216,144.4205,144.0248,144.371,31453.0
2024-07-18 11:20:00,146.08,146.2,145.81,145.9,35680.0,144.4897,144.6084,144.2226,144.3117,35680.0
2024-07-18 11:30:00,145.9,146.02,145.56,145.65,28895.0,144.3117,144.4304,143.9754,144.0644,28895.0
2024-07-18 11:40:00,145.65,145.75,144.8,144.81,23290.0,144.0644,144.1633,143.2236,143.2335,23290.0
2024-07-18 11:50:00,144.79,144.91,144.61,144.81,28324.0,143.2138,143.3324,143.0357,143.2335,28324.0
2024-07-18 12:00:00,144.85,145.14,144.84,145.0,25172.0,143.2731,143.5599,143.2632,143.4215,25172.0
2024-07-18 12:10:00,145.0,145.15,144.7,144.78,17974.0,143.4215,143.5698,143.1247,143.2039,17974.0
2024-07-18 12:20:00,144.8,144.84,144.47,144.5,16633.0,143.2236,143.2632,142.8972,142.9269,16633.0
2024-07-18 12:30:00,144.52,144.69,144.43,144.5,30997.0,142.9467,143.1148,142.8577,142.9269,30997.0
2024-07-18 12:40:00,144.5,144.51,144.18,144.3,20284.0,142.9269,142.9368,142.6104,142.7291,20284.0
2024-07-18 12:50:00,144.3,144.39,144.18,144.21,11183.0,142.7291,142.8181,142.6104,142.6401,11183.0
2024-07-18 13:00:00,144.19,144.29,143.98,143.99,15963.0,142.6203,142.7192,142.4126,142.4225,15963.0
2024-07-18 13:10:00,143.97,144.2,143.95,144.19,13188.0,142.4027,142.6302,142.3829,142.6203,13188.0
2024-07-18 13:20:00,144.21,144.21,144.01,144.08,14633.0,142.6401,142.6401,142.4422,142.5115,14633.0
2024-07-18 13:30:00,144.12,144.27,144.08,144.14,19964.0,142.551,142.6994,142.5115,142.5708,19964.0
2024-07-18 13:40:00,144.14,144.62,144.11,144.51,18321.0,142.5708,143.0456,142.5412,142.9368,18321.0
2024-07-18 13:50:00,144.53,144.53,144.15,144.51,17941.0,142.9566,142.9566,142.5807,142.9368,17941.0
2024-07-18 14:00:00,144.54,144.66,144.45,144.59,15776.0,142.9665,143.0852,142.8775,143.0159,15776.0
2024-07-18 14:10:00,144.57,144.59,144.37,144.48,9479.0,142.9961,143.0159,142.7983,142.9071,9479.0
2024-07-18 14:20:00,144.46,144.5,144.37,144.5,19143.0,142.8873,142.9269,142.7983,142.9269,19143.0
2024-07-18 14:30:00,144.5,144.63,144.45,144.5,20275.0,142.9269,143.0555,142.8775,142.9269,20275.0
2024-07-18 14:40:00,144.53,144.73,144.48,144.67,15586.0,142.9566,143.1544,142.9071,143.0951,15586.0
2024-07-18 14:50:00,144.67,144.82,144.65,144.67,14348.0,143.0951,143.2434,143.0753,143.0951,14348.0
2024-07-18 15:00:00,144.7,144.9,144.7,144.83,18703.0,143.1247,143.3226,143.1247,143.2533,18703.0
2024-07-18 15:10:00,144.84,144.84,144.63,144.67,26381.0,143.2632,143.2632,143.0555,143.0951,26381.0
2024-07-18 15:20:00,144.66,144.68,144.31,144.34,36352.0,143.0852,143.1049,142.739,142.7686,36352.0
2024-07-18 15:30:00,144.34,144.63,144.33,144.5,43859.0,142.7686,143.0555,142.7588,142.9269,43859.0
2024-07-18 15:40:00,144.52,145.03,144.51,145.03,69907.0,142.9467,143.4511,142.9368,143.4511,69907.0
2024-07-18 15:50:00,145.02,145.02,144.42,144.5,150077.0,143.4412,143.4412,142.8478,142.9269,150077.0
2024-07-19 09:30:00,145.0,145.39,144.01,144.89,93131.0,143.4215,143.8072,142.4422,143.3127,93131.0
2024-07-19 09:40:00,144.87,145.1,144.25,144.83,31055.0,143.2929,143.5204,142.6796,143.2533,31055.0
2024-07-19 09:50:00,144.83,144.84,143.92,144.34,16069.0,143.2533,143.2632,142.3532,142.7686,16069.0
2024-07-19 10:00:00,144.34,144.63,144.22,144.6,29352.0,142.7686,143.0555,142.65,143.0258,29352.0
2024-07-19 10:10:00,144.59,144.7,144.34,144.65,18331.0,143.0159,143.1247,142.7686,143.0753,18331.0
2024-07-19 10:20:00,144.65,144.7,144.17,144.23,31261.0,143.0753,143.1247,142.6005,142.6598,31261.0
2024-07-19 10:30:00,144.18,144.42,143.96,144.1,15404.0,142.6104,142.8478,142.3928,142.5313,15404.0
2024-07-19 10:40:00,144.09,144.1,143.79,143.86,10009.0,142.5214,142.5313,142.2246,142.2939,10009.0
2024-07-19 10:50:00,143.86,143.98,143.76,143.89,14971.0,142.2939,142.4126,142.195,142.3235,14971.0
2024-07-19 11:00:00,143.9,144.26,143.89,143.89,20722.0,142.3334,142.6895,142.3235,142.3235,20722.0
2024-07-19 11:10:00,143.92,143.94,143.72,143.93,10594.0,142.3532,142.373,142.1554,142.3631,10594.0
2024-07-19 11:20:00,143.94,144.03,143.7,143.7,14412.0,142.373,142.462,142.1356,142.1356,14412.0
2024-07-19 11:30:00,143.71,143.71,143.32,143.41,19041.0,142.1455,142.1455,141.7598,141.8488,19041.0
2024-07-19 11:40:00,143.43,143.52,143.1,143.36,14978.0,141.8686,141.9576,141.5421,141.7993,14978.0
2024-07-19 11:50:00,143.36,143.56,143.32,143.55,14345.0,141.7993,141.9971,141.7598,141.9873,14345.0
2024-07-19 12:00:00,143.56,143.65,143.43,143.5,19752.0,141.9971,142.0862,141.8686,141.9378,19752.0
2024-07-19 12:10:00,143.49,143.6,143.3,143.36,24598.0,141.9279,142.0367,141.74,141.7993,24598.0
2024-07-19 12:20:00,143.25,143.25,143.08,143.17,13615.0,141.6905,141.6905,141.5224,141.6114,13615.0
2024-07-19 12:30:00,143.17,143.28,143.08,143.15,17281.0,141.6114,141.7202,141.5224,141.5916,17281.0
2024-07-19 12:40:00,143.16,143.18,142.94,142.96,13268.0,141.6015,141.6213,141.3839,141.4037,13268.0
2024-07-19 12:50:00,142.98,143.1,142.94,143.0,10941.0,141.4235,141.5421,141.3839,141.4432,10941.0
2024-07-19 13:00:00,142.91,143.02,142.81,143.01,11483.0,141.3542,141.463,141.2553,141.4531,11483.0
2024-07-19 13:10:00,142.99,143.02,142.89,143.02,7244.0,141.4333,141.463,141.3344,141.463,7244.0
2024-07-19 13:20:00,143.04,143.43,143.03,143.34,24286.0,141.4828,141.8686,141.4729,141.7795,24286.0
2024-07-19 13:30:00,143.33,143.46,143.24,143.42,10466.0,141.7696,141.8982,141.6806,141.8587,10466.0
2024-07-19 13:40:00,143.42,143.54,143.29,143.53,11625.0,141.8587,141.9774,141.7301,141.9675,11625.0
2024-07-19 13:50:00,143.53,143.59,143.36,143.52,10577.0,141.9675,142.0268,141.7993,141.9576,10577.0
2024-07-19 14:00:00,143.58,143.6,143.38,143.39,6700.0,142.0169,142.0367,141.8191,141.829,6700.0
2024-07-19 14:10:00,143.39,143.54,143.37,143.51,10957.0,141.829,141.9774,141.8092,141.9477,10957.0
2024-07-19 14:20:00,143.48,143.48,143.27,143.31,9082.0,141.918,141.918,141.7103,141.7499,9082.0
2024-07-19 14:30:00,143.32,143.36,143.2,143.33,13514.0,141.7598,141.7993,141.6411,141.7696,13514.0
2024-07-19 14:40:00,143.36,143.42,143.24,143.33,7698.0,141.7993,141.8587,141.6806,141.7696,7698.0
2024-07-19 14:50:00,143.34,143.55,143.34,143.47,10858.0,141.7795,141.9873,141.7795,141.9081,10858.0
2024-07-19 15:00:00,143.47,143.86,143.47,143.86,12100.0,141.9081,142.2939,141.9081,142.2939,12100.0
2024-07-19 15:10:00,143.84,143.87,143.66,143.78,21041.0,142.2741,142.3038,142.0961,142.2147,21041.0
2024-07-19 15:20:00,143.76,143.83,143.69,143.77,21123.0,142.195,142.2642,142.1257,142.2049,21123.0
2024-07-19 15:30:00,143.76,143.86,143.66,143.71,26176.0,142.195,142.2939,142.0961,142.1455,26176.0
2024-07-19 15:40:00,143.71,143.71,143.49,143.52,32846.0,142.1455,142.1455,141.9279,141.9576,32846.0
2024-07-19 15:50:00,143.52,143.56,143.25,143.53,153094.0,141.9576,141.9971,141.6905,141.9675,153094.0
2024-07-22 09:30:00,144.48,144.74,143.79,144.05,51626.0,142.9071,143.1643,142.2246,142.4818,51626.0
2024-07-22 09:40:00,144.11,144.42,143.9,144.4,14651.0,142.5412,142.8478,142.3334,142.828,14651.0
2024-07-22 09:50:00,144.3,144.3,143.93,143.94,19046.0,142.7291,142.7291,142.3631,142.373,19046.0
2024-07-22 10:00:00,144.02,144.02,143.84,143.93,17785.0,142.4521,142.4521,142.2741,142.3631,17785.0
2024-07-22 10:10:00,143.97,143.97,143.45,143.83,25796.0,142.4027,142.4027,141.8883,142.2642,25796.0
2024-07-22 10:20:00,143.87,143.98,143.68,143.98,16355.0,142.3038,142.4126,142.1158,142.4126,16355.0
2024-07-22 10:30:00,143.94,144.2,143.8,144.2,15449.0,142.373,142.6302,142.2345,142.6302,15449.0
2024-07-22 10:40:00,144.18,144.61,144.07,144.51,17662.0,142.6104,143.0357,142.5016,142.9368,17662.0
2024-07-22 10:50:00,144.5,144.67,144.32,144.63,20759.0,142.9269,143.0951,142.7489,143.0555,20759.0
2024-07-22 11:00:00,144.6,144.95,144.58,144.58,28993.0,143.0258,143.372,143.006,143.006,28993.0
2024-07-22 11:10:00,144.59,144.63,144.32,144.45,30431.0,143.0159,143.0555,142.7489,142.8775,30431.0
2024-07-22 11:20:00,144.48,144.76,144.43,144.59,17921.0,142.9071,143.1841,142.8577,143.0159,17921.0
2024-07-22 11:30:00,144.62,144.86,144.36,144.36,34903.0,143.0456,143.283,142.7884,142.7884,34903.0
2024-07-22 11:40:00,144.36,144.4,144.26,144.3,25644.0,142.7884,142.828,142.6895,142.7291,25644.0
2024-07-22 11:50:00,144.32,144.52,144.27,144.51,23679.0,142.7489,142.9467,142.6994,142.9368,23679.0
2024-07-22 12:00:00,144.52,144.55,144.4,144.47,30700.0,142.9467,142.9764,142.828,142.8972,30700.0
2024-07-22 12:10:00,144.46,144.5,144.33,144.33,28710.0,142.8873,142.9269,142.7588,142.7588,28710.0
2024-07-22 12:20:00,144.36,144.46,144.34,144.39,13742.0,142.7884,142.8873,142.7686,142.8181,13742.0
2024-07-22 12:30:00,144.39,144.42,144.3,144.39,13344.0,142.8181,142.8478,142.7291,142.8181,13344.0
2024-07-22 12:40:00,144.38,144.52,144.28,144.52,18413.0,142.8082,142.9467,142.7093,142.9467,18413.0
2024-07-22 12:50:00,144.52,144.82,144.52,144.69,20658.0,142.9467,143.2434,142.9467,143.1148,20658.0
2024-07-22 13:00:00,144.71,144.83,144.68,144.81,26877.0,143.1346,143.2533,143.1049,143.2335,26877.0
2024-07-22 13:10:00,144.89,144.91,144.74,144.9,35499.0,143.3127,143.3324,143.1643,143.3226,35499.0
2024-07-22 13:20:00,144.95,144.95,144.66,144.66,18371.0,143.372,143.372,143.0852,143.0852,18371.0
2024-07-22 13:30:00,144.7,144.83,144.68,144.72,18080.0,143.1247,143.2533,143.1049,143.1445,18080.0
2024-07-22 13:40:00,144.72,144.84,144.64,144.64,15884.0,143.1445,143.2632,143.0654,143.0654,15884.0
2024-07-22 13:50:00,144.64,144.74,144.55,144.72,10554.0,143.0654,143.1643,142.9764,143.1445,10554.0
2024-07-22 14:00:00,144.71,144.77,144.67,144.75,14018.0,143.1346,143.194,143.0951,143.1742,14018.0
2024-07-22 14:10:00,144.75,144.75,144.47,144.47,19506.0,143.1742,143.1742,142.8972,142.8972,19506.0
2024-07-22 14:20:00,144.46,144.48,144.3,144.34,33489.0,142.8873,142.9071,142.7291,142.7686,33489.0
2024-07-22 14:30:00,144.33,144.69,144.31,144.59,44709.0,142.7588,143.1148,142.739,143.0159,44709.0
2024-07-22 14:40:00,144.58,144.78,144.57,144.66,18866.0,143.006,143.2039,142.9961,143.0852,18866.0
2024-07-22 14:50:00,144.69,144.78,144.58,144.61,21672.0,143.1148,143.2039,143.006,143.0357,21672.0
2024-07-22 15:00:00,144.6,144.61,144.46,144.53,33724.0,143.0258,143.0357,142.8873,142.9566,33724.0
2024-07-22 15:10:00,144.55,144.62,144.49,144.55,23260.0,142.9764,143.0456,142.917,142.9764,23260.0
2024-07-22 15:20:00,144.54,144.62,144.37,144.47,37191.0,142.9665,143.0456,142.7983,142.8972,37191.0
2024-07-22 15:30:00,144.48,144.61,144.41,144.61,19631.0,142.9071,143.0357,142.8379,143.0357,19631.0
2024-07-22 15:40:00,144.68,144.86,144.6,144.86,30848.0,143.1049,143.283,143.0258,143.283,30848.0
2024-07-22 15:50:00,144.85,145.01,144.71,144.93,176858.0,143.2731,143.4314,143.1346,143.3522,176858.0
2024-07-23 09:30:00,144.92,145.23,144.61,145.11,23042.0,143.3423,143.649,143.0357,143.5303,23042.0
2024-07-23 09:40:00,145.11,145.15,144.76,144.95,19085.0,143.5303,143.5698,143.1841,143.372,19085.0
2024-07-23 09:50:00,144.92,145.02,144.78,144.88,6253.0,143.3423,143.4412,143.2039,143.3028,6253.0
2024-07-23 10:00:00,144.92,145.01,144.82,144.92,10852.0,143.3423,143.4314,143.2434,143.3423,10852.0
2024-07-23 10:10:00,144.94,145.17,144.81,145.09,14566.0,143.3621,143.5896,143.2335,143.5105,14566.0
2024-07-23 10:20:00,145.06,145.15,144.87,144.87,16695.0,143.4808,143.5698,143.2929,143.2929,16695.0
2024-07-23 10:30:00,144.82,145.08,144.82,145.03,19233.0,143.2434,143.5006,143.2434,143.4511,19233.0
2024-07-23 10:40:00,145.08,145.13,144.85,144.97,13171.0,143.5006,143.55,143.2731,143.3918,13171.0
2024-07-23 10:50:00,144.98,145.07,144.84,144.87,15891.0,143.4017,143.4907,143.2632,143.2929,15891.0
2024-07-23 11:00:00,144.87,145.03,144.78,144.88,7645.0,143.2929,143.4511,143.2039,143.3028,7645.0
2024-07-23 11:10:00,144.88,145.19,144.86,145.19,16390.0,143.3028,143.6094,143.283,143.6094,16390.0
2024-07-23 11:20:00,145.15,145.26,144.92,144.95,14761.0,143.5698,143.6786,143.3423,143.372,14761.0
2024-07-23 11:30:00,144.99,145.01,144.79,144.94,10857.0,143.4116,143.4314,143.2138,143.3621,10857.0
2024-07-23 11:40:00,144.94,145.03,144.76,144.83,14732.0,143.3621,143.4511,143.1841,143.2533,14732.0
2024-07-23 11:50:00,144.81,144.95,144.8,144.91,10554.0,143.2335,143.372,143.2236,143.3324,10554.0
2024-07-23 12:00:00,144.9,144.96,144.79,144.79,10115.0,143.3226,143.3819,143.2138,143.2138,10115.0
2024-07-23 12:10:00,144.76,144.82,144.39,144.5,29333.0,143.1841,143.2434,142.8181,142.9269,29333.0
2024-07-23 12:20:00,144.51,144.51,144.08,144.16,23686.0,142.9368,142.9368,142.5115,142.5906,23686.0
2024-07-23 12:30:00,144.13,144.24,144.08,144.08,18015.0,142.5609,142.6697,142.5115,142.5115,18015.0
2024-07-23 12:40:00,144.06,144.1,143.98,144.05,16084.0,142.4917,142.5313,142.4126,142.4818,16084.0
2024-07-23 12:50:00,144.0,144.01,143.84,143.95,18024.0,142.4324,142.4422,142.2741,142.3829,18024.0
2024-07-23 13:00:00,143.92,144.13,143.9,144.08,8618.0,142.3532,142.5609,142.3334,142.5115,8618.0
2024-07-23 13:10:00,144.05,144.11,143.96,144.03,13462.0,142.4818,142.5412,142.3928,142.462,13462.0
2024-07-23 13:20:00,144.05,144.32,144.03,144.28,6181.0,142.4818,142.7489,142.462,142.7093,6181.0
2024-07-23 13:30:00,144.22,144.32,144.06,144.26,17934.0,142.65,142.7489,142.4917,142.6895,17934.0
2024-07-23 13:40:00,144.25,144.36,144.21,144.22,21087.0,142.6796,142.7884,142.6401,142.65,21087.0
2024-07-23 13:50:00,144.28,144.49,144.28,144.43,7352.0,142.7093,142.917,142.7093,142.8577,7352.0
2024-07-23 14:00:00,144.4,144.63,144.4,144.5,11450.0,142.828,143.0555,142.828,142.9269,11450.0
2024-07-23 14:10:00,144.49,144.49,144.33,144.39,10465.0,142.917,142.917,142.7588,142.8181,10465.0
2024-07-23 14:20:00,144.44,144.5,144.32,144.42,15740.0,142.8676,142.9269,142.7489,142.8478,15740.0
2024-07-23 14:30:00,144.43,144.44,144.25,144.44,13328.0,142.8577,142.8676,142.6796,142.8676,13328.0
2024-07-23 14:40:00,144.39,144.39,144.06,144.06,26047.0,142.8181,142.8181,142.4917,142.4917,26047.0
2024-07-23 14:50:00,144.05,144.09,143.85,143.85,17684.0,142.4818,142.5214,142.284,142.284,17684.0
2024-07-23 15:00:00,143.83,143.83,143.29,143.29,54521.0,142.2642,142.2642,141.7301,141.7301,54521.0
2024-07-23 15:10:00,143.26,143.52,143.24,143.52,41244.0,141.7004,141.9576,141.6806,141.9576,41244.0
2024-07-23 15:20:00,143.52,143.74,143.42,143.65,37880.0,141.9576,142.1752,141.8587,142.0862,37880.0
2024-07-23 15:30:00,143.64,143.64,143.48,143.52,38930.0,142.0763,142.0763,141.918,141.9576,38930.0
2024-07-23 15:40:00,143.49,143.83,143.45,143.83,36366.0,141.9279,142.2642,141.8883,142.2642,36366.0
2024-07-23 15:50:00,143.83,143.95,143.6,143.77,158972.0,142.2642,142.3829,142.0367,142.2049,158972.0
2024-07-24 09:30:00,143.58,143.75,142.56,142.95,28585.0,142.0169,142.1851,141.008,141.3938,28585.0
2024-07-24 09:40:00,142.95,143.1,142.31,142.62,18680.0,141.3938,141.5421,140.7607,141.0674,18680.0
2024-07-24 09:50:00,142.6,142.73,141.79,142.68,40741.0,141.0476,141.1762,140.2464,141.1267,40741.0
2024-07-24 10:00:00,142.6,142.89,142.51,142.79,23117.0,141.0476,141.3344,140.9586,141.2355,23117.0
2024-07-24 10:10:00,142.78,142.9,142.44,142.6,66684.0,141.2256,141.3443,140.8893,141.0476,66684.0
2024-07-24 10:20:00,142.62,142.83,142.54,142.54,8731.0,141.0674,141.2751,140.9882,140.9882,8731.0
2024-07-24 10:30:00,142.54,142.7,142.48,142.63,10623.0,140.9882,141.1465,140.9289,141.0773,10623.0
2024-07-24 10:40:00,142.64,142.99,142.6,142.94,9300.0,141.0872,141.4333,141.0476,141.3839,9300.0
2024-07-24 10:50:00,142.93,142.98,142.82,142.92,9553.0,141.374,141.4235,141.2652,141.3641,9553.0
2024-07-24 11:00:00,142.9,142.96,142.84,142.9,9203.0,141.3443,141.4037,141.285,141.3443,9203.0
2024-07-24 11:10:00,142.9,143.01,142.8,142.91,9500.0,141.3443,141.4531,141.2454,141.3542,9500.0
2024-07-24 11:20:00,142.93,143.04,142.76,142.85,10740.0,141.374,141.4828,141.2059,141.2949,10740.0
2024-07-24 11:30:00,142.86,142.86,142.67,142.8,9431.0,141.3048,141.3048,141.1168,141.2454,9431.0
2024-07-24 11:40:00,142.77,143.08,142.7,143.08,11302.0,141.2157,141.5224,141.1465,141.5224,11302.0
2024-07-24 11:50:00,143.11,143.35,143.05,143.2,19743.0,141.552,141.7894,141.4927,141.6411,19743.0
2024-07-24 12:00:00,143.19,143.42,143.18,143.3,11843.0,141.6312,141.8587,141.6213,141.74,11843.0
2024-07-24 12:10:00,143.28,143.41,143.23,143.31,12100.0,141.7202,141.8488,141.6707,141.7499,12100.0
2024-07-24 12:20:00,143.31,143.36,143.18,143.24,11974.0,141.7499,141.7993,141.6213,141.6806,11974.0
2024-07-24 12:30:00,143.21,143.34,143.14,143.34,13978.0,141.651,141.7795,141.5817,141.7795,13978.0
2024-07-24 12:40:00,143.36,143.37,143.19,143.26,12337.0,141.7993,141.8092,141.6312,141.7004,12337.0
2024-07-24 12:50:00,143.24,143.27,143.13,143.24,10296.0,141.6806,141.7103,141.5718,141.6806,10296.0
2024-07-24 13:00:00,143.21,143.43,143.21,143.4,9636.0,141.651,141.8686,141.651,141.8389,9636.0
2024-07-24 13:10:00,143.38,143.49,143.36,143.43,8391.0,141.8191,141.9279,141.7993,141.8686,8391.0
2024-07-24 13:20:00,143.46,143.46,143.31,143.31,8406.0,141.8982,141.8982,141.7499,141.7499,8406.0
2024-07-24 13:30:00,143.29,143.43,143.26,143.33,9633.0,141.7301,141.8686,141.7004,141.7696,9633.0
2024-07-24 13:40:00,143.36,143.36,143.19,143.2,10339.0,141.7993,141.7993,141.6312,141.6411,10339.0
2024-07-24 13:50:00,143.19,143.27,143.17,143.26,15157.0,141.6312,141.7103,141.6114,141.7004,15157.0
2024-07-24 14:00:00,143.25,143.47,143.19,143.4,19539.0,141.6905,141.9081,141.6312,141.8389,19539.0
2024-07-24 14:10:00,143.4,143.5,143.3,143.39,15495.0,141.8389,141.9378,141.74,141.829,15495.0
2024-07-24 14:20:00,143.38,143.49,143.24,143.24,12216.0,141.8191,141.9279,141.6806,141.6806,12216.0
2024-07-24 14:30:00,143.22,143.37,143.22,143.23,14581.0,141.6608,141.8092,141.6608,141.6707,14581.0
2024-07-24 14:40:00,143.26,143.32,142.94,142.96,19342.0,141.7004,141.7598,141.3839,141.4037,19342.0
2024-07-24 14:50:00,142.97,143.04,142.86,143.0,19279.0,141.4136,141.4828,141.3048,141.4432,19279.0
2024-07-24 15:00:00,142.98,143.06,142.88,142.9,16392.0,141.4235,141.5026,141.3245,141.3443,16392.0
2024-07-24 15:10:00,142.91,142.96,142.83,142.83,14924.0,141.3542,141.4037,141.2751,141.2751,14924.0
2024-07-24 15:20:00,142.86,143.04,142.86,143.0,19478.0,141.3048,141.4828,141.3048,141.4432,19478.0
2024-07-24 15:30:00,143.0,143.09,142.95,142.99,23346.0,141.4432,141.5323,141.3938,141.4333,23346.0
2024-07-24 15:40:00,143.02,143.05,142.72,142.75,35204.0,141.463,141.4927,141.1663,141.196,35204.0
2024-07-24 15:50:00,142.75,142.87,142.02,142.09,187892.0,141.196,141.3147,140.4739,140.5431,187892.0
2024-07-25 09:30:00,142.1,143.3,142.1,142.88,33841.0,140.553,141.74,140.553,141.3245,33841.0
2024-07-25 09:40:00,143.04,143.18,142.63,142.84,30643.0,141.4828,141.6213,141.0773,141.285,30643.0
2024-07-25 09:50:00,142.8,143.05,142.5,142.98,16932.0,141.2454,141.4927,140.9487,141.4235,16932.0
2024-07-25 10:00:00,142.94,143.31,142.64,143.06,35765.0,141.3839,141.7499,141.0872,141.5026,35765.0
2024-07-25 10:10:00,142.89,143.14,142.67,142.99,20967.0,141.3344,141.5817,141.1168,141.4333,20967.0
2024-07-25 10:20:00,142.93,142.98,142.47,142.54,20053.0,141.374,141.4235,140.919,140.9882,20053.0
2024-07-25 10:30:00,142.45,142.52,141.88,141.92,13380.0,140.8992,140.9685,140.3354,140.375,13380.0
2024-07-25 10:40:00,141.78,141.94,141.48,141.58,10532.0,140.2365,140.3948,139.9398,140.0387,10532.0
2024-07-25 10:50:00,141.58,141.8,141.52,141.69,13650.0,140.0387,140.2563,139.9793,140.1475,13650.0
2024-07-25 11:00:00,141.7,142.19,141.6,142.17,33468.0,140.1574,140.6421,140.0585,140.6223,33468.0
2024-07-25 11:10:00,142.13,142.57,142.05,142.4,21260.0,140.5827,141.0179,140.5036,140.8498,21260.0
2024-07-25 11:20:00,142.38,142.62,142.17,142.37,22594.0,140.83,141.0674,140.6223,140.8201,22594.0
2024-07-25 11:30:00,142.38,142.57,142.18,142.54,17185.0,140.83,141.0179,140.6322,140.9882,17185.0
2024-07-25 11:40:00,142.54,142.59,142.32,142.35,14950.0,140.9882,141.0377,140.7706,140.8003,14950.0
2024-07-25 11:50:00,142.39,142.54,142.18,142.33,15397.0,140.8399,140.9882,140.6322,140.7805,15397.0
2024-07-25 12:00:00,142.33,142.67,142.26,142.46,17644.0,140.7805,141.1168,140.7113,140.9091,17644.0
2024-07-25 12:10:00,142.5,142.9,142.49,142.88,7672.0,140.9487,141.3443,140.9388,141.3245,7672.0
2024-07-25 12:20:00,142.88,142.95,142.74,142.94,13826.0,141.3245,141.3938,141.1861,141.3839,13826.0
2024-07-25 12:30:00,142.94,142.96,142.84,142.9,9028.0,141.3839,141.4037,141.285,141.3443,9028.0
2024-07-25 12:40:00,142.94,142.95,142.48,142.49,15212.0,141.3839,141.3938,140.9289,140.9388,15212.0
2024-07-25 12:50:00,142.51,142.61,142.47,142.47,5836.0,140.9586,141.0575,140.919,140.919,5836.0
2024-07-25 13:00:00,142.51,142.72,142.51,142.61,11624.0,140.9586,141.1663,140.9586,141.0575,11624.0
2024-07-25 13:10:00,142.59,142.59,142.17,142.17,17558.0,141.0377,141.0377,140.6223,140.6223,17558.0
2024-07-25 13:20:00,142.21,142.23,141.95,142.0,19597.0,140.6618,140.6816,140.4047,140.4541,19597.0
2024-07-25 13:30:00,142.01,142.05,141.93,141.97,16329.0,140.464,140.5036,140.3849,140.4245,16329.0
2024-07-25 13:40:00,141.97,142.53,141.97,142.14,26906.0,140.4245,140.9784,140.4245,140.5926,26906.0
2024-07-25 13:50:00,142.14,142.22,142.03,142.2,7910.0,140.5926,140.6717,140.4838,140.6519,7910.0
2024-07-25 14:00:00,142.17,142.17,142.02,142.02,14268.0,140.6223,140.6223,140.4739,140.4739,14268.0
2024-07-25 14:10:00,142.02,142.09,141.96,142.06,19432.0,140.4739,140.5431,140.4146,140.5135,19432.0
2024-07-25 14:20:00,142.06,142.07,141.87,141.9,12379.0,140.5135,140.5234,140.3255,140.3552,12379.0
2024-07-25 14:30:00,141.92,142.0,141.68,141.73,11435.0,140.375,140.4541,140.1376,140.1871,11435.0
2024-07-25 14:40:00,141.74,141.76,141.25,141.25,15028.0,140.197,140.2167,139.7123,139.7123,15028.0
2024-07-25 14:50:00,141.27,141.36,141.11,141.14,10689.0,139.7321,139.8211,139.5738,139.6035,10689.0
2024-07-25 15:00:00,141.15,141.3,141.02,141.1,19110.0,139.6134,139.7617,139.4848,139.5639,19110.0
2024-07-25 15:10:00,141.05,141.42,141.01,141.42,17244.0,139.5145,139.8804,139.4749,139.8804,17244.0
2024-07-25 15:20:00,141.42,141.84,141.3,141.84,38266.0,139.8804,140.2959,139.7617,140.2959,38266.0
2024-07-25 15:30:00,141.86,141.87,141.42,141.44,22496.0,140.3156,140.3255,139.8804,139.9002,22496.0
2024-07-25 15:40:00,141.42,141.48,141.24,141.46,26732.0,139.8804,139.9398,139.7024,139.92,26732.0
2024-07-25 15:50:00,141.48,141.56,141.03,141.08,99697.0,139.9398,140.0189,139.4947,139.5441,99697.0
2024-07-26 09:30:00,142.0,142.51,141.16,141.83,34413.0,140.4541,140.9586,139.6233,140.286,34413.0
2024-07-26 09:40:00,141.86,142.09,141.66,142.01,16520.0,140.3156,140.5431,140.1178,140.464,16520.0
2024-07-26 09:50:00,141.93,142.22,141.84,141.96,6445.0,140.3849,140.6717,140.2959,140.4146,6445.0
2024-07-26 10:00:00,141.99,142.14,141.38,141.43,24711.0,140.4442,140.5926,139.8409,139.8903,24711.0
2024-07-26 10:10:00,141.47,141.62,141.33,141.4,13976.0,139.9299,140.0783,139.7914,139.8607,13976.0
2024-07-26 10:20:00,141.39,141.55,141.26,141.27,20329.0,139.8508,140.009,139.7222,139.7321,20329.0
2024-07-26 10:30:00,141.23,141.25,140.62,140.67,12620.0,139.6925,139.7123,139.0891,139.1386,12620.0
2024-07-26 10:40:00,140.67,140.89,140.63,140.77,17045.0,139.1386,139.3562,139.099,139.2375,17045.0
2024-07-26 10:50:00,140.73,140.9,140.6,140.9,22038.0,139.198,139.3661,139.0694,139.3661,22038.0
2024-07-26 11:00:00,140.88,141.07,140.85,141.03,18349.0,139.3463,139.5342,139.3166,139.4947,18349.0
2024-07-26 11:10:00,141.0,141.14,140.94,141.05,12249.0,139.465,139.6035,139.4057,139.5145,12249.0
2024-07-26 11:20:00,141.06,141.14,140.82,140.95,14399.0,139.5244,139.6035,139.287,139.4156,14399.0
2024-07-26 11:30:00,140.99,141.15,140.96,141.15,12938.0,139.4551,139.6134,139.4254,139.6134,12938.0
2024-07-26 11:40:00,141.16,141.37,141.12,141.28,12041.0,139.6233,139.831,139.5837,139.742,12041.0
2024-07-26 11:50:00,141.3,141.66,141.29,141.65,21803.0,139.7617,140.1178,139.7519,140.1079,21803.0
2024-07-26 12:00:00,141.65,141.77,141.56,141.77,17613.0,140.1079,140.2266,140.0189,140.2266,17613.0
2024-07-26 12:10:00,141.8,141.82,141.56,141.6,11822.0,140.2563,140.2761,140.0189,140.0585,11822.0
2024-07-26 12:20:00,141.62,141.69,141.57,141.63,9870.0,140.0783,140.1475,140.0288,140.0882,9870.0
2024-07-26 12:30:00,141.66,141.71,141.39,141.56,13730.0,140.1178,140.1673,139.8508,140.0189,13730.0
2024-07-26 12:40:00,141.6,141.71,141.53,141.57,9388.0,140.0585,140.1673,139.9892,140.0288,9388.0
2024-07-26 12:50:00,141.52,141.74,141.52,141.73,8922.0,139.9793,140.197,139.9793,140.1871,8922.0
2024-07-26 13:00:00,141.74,141.8,141.65,141.66,16380.0,140.197,140.2563,140.1079,140.1178,16380.0
2024-07-26 13:10:00,141.66,141.7,141.48,141.5,15507.0,140.1178,140.1574,139.9398,139.9596,15507.0
2024-07-26 13:20:00,141.48,141.6,141.4,141.56,12131.0,139.9398,140.0585,139.8607,140.0189,12131.0
2024-07-26 13:30:00,141.55,141.58,140.88,140.95,15094.0,140.009,140.0387,139.3463,139.4156,15094.0
2024-07-26 13:40:00,140.98,141.06,140.85,140.92,11593.0,139.4452,139.5244,139.3166,139.3859,11593.0
2024-07-26 13:50:00,140.93,140.93,140.76,140.84,11283.0,139.3958,139.3958,139.2276,139.3068,11283.0
2024-07-26 14:00:00,140.84,141.09,140.83,141.08,10307.0,139.3068,139.554,139.2969,139.5441,10307.0
2024-07-26 14:10:00,141.06,141.14,140.83,140.83,20461.0,139.5244,139.6035,139.2969,139.2969,20461.0
2024-07-26 14:20:00,140.84,140.92,140.77,140.82,15007.0,139.3068,139.3859,139.2375,139.287,15007.0
2024-07-26 14:30:00,140.8,140.85,140.5,140.58,9672.0,139.2672,139.3166,138.9705,139.0496,9672.0
2024-07-26 14:40:00,140.6,140.65,140.43,140.56,11735.0,139.0694,139.1188,138.9012,139.0298,11735.0
2024-07-26 14:50:00,140.56,140.58,140.42,140.51,10971.0,139.0298,139.0496,138.8913,138.9803,10971.0
2024-07-26 15:00:00,140.5,140.73,140.5,140.73,13959.0,138.9705,139.198,138.9705,139.198,13959.0
2024-07-26 15:10:00,140.7,140.87,140.67,140.8,19571.0,139.1683,139.3364,139.1386,139.2672,19571.0
2024-07-26 15:20:00,140.82,140.98,140.81,140.9,13565.0,139.287,139.4452,139.2771,139.3661,13565.0
2024-07-26 15:30:00,140.92,140.94,140.66,140.81,33270.0,139.3859,139.4057,139.1287,139.2771,33270.0
2024-07-26 15:40:00,140.84,140.9,140.66,140.84,33581.0,139.3068,139.3661,139.1287,139.3068,33581.0
2024-07-26 15:50:00,140.86,140.91,140.63,140.91,116275.0,139.3265,139.376,139.099,139.376,116275.0
2024-07-29 09:30:00,141.43,142.0,139.65,140.22,50107.0,139.8903,140.4541,138.1297,138.6935,50107.0
2024-07-29 09:40:00,140.35,140.89,140.3,140.39,18142.0,138.8221,139.3562,138.7726,138.8617,18142.0
2024-07-29 09:50:00,140.36,140.7,140.18,140.61,10366.0,138.832,139.1683,138.6539,139.0793,10366.0
2024-07-29 10:00:00,140.61,141.11,140.57,140.97,19059.0,139.0793,139.5738,139.0397,139.4353,19059.0
2024-07-29 10:10:00,140.97,141.13,140.76,140.85,15337.0,139.4353,139.5936,139.2276,139.3166,15337.0
2024-07-29 10:20:00,140.9,141.09,140.88,140.89,10192.0,139.3661,139.554,139.3463,139.3562,10192.0
2024-07-29 10:30:00,140.88,141.01,140.59,140.99,12057.0,139.3463,139.4749,139.0595,139.4551,12057.0
2024-07-29 10:40:00,140.99,141.21,140.95,141.06,11786.0,139.4551,139.6727,139.4156,139.5244,11786.0
2024-07-29 10:50:00,141.08,141.41,141.05,141.21,11862.0,139.5441,139.8705,139.5145,139.6727,11862.0
2024-07-29 11:00:00,141.2,141.2,140.96,141.0,8405.0,139.6628,139.6628,139.4254,139.465,8405.0
2024-07-29 11:10:00,141.04,141.14,140.93,141.13,8625.0,139.5046,139.6035,139.3958,139.5936,8625.0
2024-07-29 11:20:00,141.12,141.32,141.09,141.25,12862.0,139.5837,139.7815,139.554,139.7123,12862.0
2024-07-29 11:30:00,141.28,141.28,140.94,141.03,7372.0,139.742,139.742,139.4057,139.4947,7372.0
2024-07-29 11:40:00,141.02,141.57,141.01,141.57,13704.0,139.4848,140.0288,139.4749,140.0288,13704.0
2024-07-29 11:50:00,141.57,141.9,141.55,141.86,12343.0,140.0288,140.3552,140.009,140.3156,12343.0
2024-07-29 12:00:00,141.87,142.09,141.75,142.09,12284.0,140.3255,140.5431,140.2068,140.5431,12284.0
2024-07-29 12:10:00,142.07,142.34,142.05,142.34,8083.0,140.5234,140.7904,140.5036,140.7904,8083.0
2024-07-29 12:20:00,142.3,142.37,142.22,142.26,7236.0,140.7509,140.8201,140.6717,140.7113,7236.0
2024-07-29 12:30:00,142.26,142.41,142.26,142.36,9022.0,140.7113,140.8597,140.7113,140.8102,9022.0
2024-07-29 12:40:00,142.38,142.41,142.08,142.12,5751.0,140.83,140.8597,140.5333,140.5728,5751.0
2024-07-29 12:50:00,142.11,142.14,141.98,142.09,10792.0,140.5629,140.5926,140.4343,140.5431,10792.0
2024-07-29 13:00:00,142.1,142.13,141.97,142.0,6098.0,140.553,140.5827,140.4245,140.4541,6098.0
2024-07-29 13:10:00,142.0,142.1,141.93,142.05,10942.0,140.4541,140.553,140.3849,140.5036,10942.0
2024-07-29 13:20:00,142.01,142.05,141.91,141.93,6678.0,140.464,140.5036,140.3651,140.3849,6678.0
2024-07-29 13:30:00,141.91,141.91,141.6,141.71,6878.0,140.3651,140.3651,140.0585,140.1673,6878.0
2024-07-29 13:40:00,141.74,141.81,141.67,141.67,5510.0,140.197,140.2662,140.1277,140.1277,5510.0
2024-07-29 13:50:00,141.67,141.69,141.54,141.61,6086.0,140.1277,140.1475,139.9991,140.0684,6086.0
2024-07-29 14:00:00,141.6,141.61,141.37,141.44,5838.0,140.0585,140.0684,139.831,139.9002,5838.0
2024-07-29 14:10:00,141.5,141.53,141.38,141.42,10515.0,139.9596,139.9892,139.8409,139.8804,10515.0
2024-07-29 14:20:00,141.44,141.55,141.41,141.45,10490.0,139.9002,140.009,139.8705,139.9101,10490.0
2024-07-29 14:30:00,141.44,141.64,141.38,141.61,8678.0,139.9002,140.098,139.8409,140.0684,8678.0
2024-07-29 14:40:00,141.64,141.75,141.63,141.67,7867.0,140.098,140.2068,140.0882,140.1277,7867.0
2024-07-29 14:50:00,141.64,141.83,141.57,141.79,8939.0,140.098,140.286,140.0288,140.2464,8939.0
2024-07-29 15:00:00,141.79,141.79,141.69,141.72,8791.0,140.2464,140.2464,140.1475,140.1772,8791.0
2024-07-29 15:10:00,141.74,141.86,141.73,141.8,9434.0,140.197,140.3156,140.1871,140.2563,9434.0
2024-07-29 15:20:00,141.81,141.98,141.74,141.94,14650.0,140.2662,140.4343,140.197,140.3948,14650.0
2024-07-29 15:30:00,141.95,141.95,141.79,141.82,16151.0,140.4047,140.4047,140.2464,140.2761,16151.0
2024-07-29 15:40:00,141.82,141.89,141.7,141.8,30921.0,140.2761,140.3453,140.1574,140.2563,30921.0
2024-07-29 15:50:00,141.84,142.0,141.75,141.88,69157.0,140.2959,140.4541,140.2068,140.3354,69157.0
2024-07-30 09:30:00,142.22,142.71,141.95,142.29,16855.0,140.6717,141.1564,140.4047,140.741,16855.0
2024-07-30 09:40:00,142.25,142.56,142.25,142.53,7754.0,140.7014,141.008,140.7014,140.9784,7754.0
2024-07-30 09:50:00,142.52,142.71,142.43,142.59,9895.0,140.9685,141.1564,140.8794,141.0377,9895.0
2024-07-30 10:00:00,142.58,142.95,142.58,142.95,14216.0,141.0278,141.3938,141.0278,141.3938,14216.0
2024-07-30 10:10:00,142.99,143.09,142.78,142.78,15124.0,141.4333,141.5323,141.2256,141.2256,15124.0
2024-07-30 10:20:00,142.72,142.95,142.6,142.95,8128.0,141.1663,141.3938,141.0476,141.3938,8128.0
2024-07-30 10:30:00,142.94,142.99,142.75,142.88,10289.0,141.3839,141.4333,141.196,141.3245,10289.0
2024-07-30 10:40:00,142.88,143.03,142.7,142.89,13708.0,141.3245,141.4729,141.1465,141.3344,13708.0
2024-07-30 10:50:00,142.91,142.99,142.73,142.74,12400.0,141.3542,141.4333,141.1762,141.1861,12400.0
2024-07-30 11:00:00,142.74,142.76,142.49,142.49,16750.0,141.1861,141.2059,140.9388,140.9388,16750.0
2024-07-30 11:10:00,142.47,142.61,142.4,142.61,9280.0,140.919,141.0575,140.8498,141.0575,9280.0
2024-07-30 11:20:00,142.59,142.64,142.37,142.56,10635.0,141.0377,141.0872,140.8201,141.008,10635.0
2024-07-30 11:30:00,142.52,142.63,142.43,142.58,7112.0,140.9685,141.0773,140.8794,141.0278,7112.0
2024-07-30 11:40:00,142.58,142.63,142.47,142.62,8475.0,141.0278,141.0773,140.919,141.0674,8475.0
2024-07-30 11:50:00,142.64,142.64,142.41,142.56,8492.0,141.0872,141.0872,140.8597,141.008,8492.0
2024-07-30 12:00:00,142.64,142.69,142.47,142.63,8445.0,141.0872,141.1366,140.919,141.0773,8445.0
2024-07-30 12:10:00,142.64,142.64,142.42,142.45,5972.0,141.0872,141.0872,140.8696,140.8992,5972.0
2024-07-30 12:20:00,142.44,142.54,142.41,142.54,6203.0,140.8893,140.9882,140.8597,140.9882,6203.0
2024-07-30 12:30:00,142.56,142.75,142.54,142.72,8470.0,141.008,141.196,140.9882,141.1663,8470.0
2024-07-30 12:40:00,142.75,142.75,142.5,142.5,8396.0,141.196,141.196,140.9487,140.9487,8396.0
2024-07-30 12:50:00,142.49,142.49,142.24,142.28,7389.0,140.9388,140.9388,140.6915,140.7311,7389.0
2024-07-30 13:00:00,142.25,142.28,142.06,142.09,8096.0,140.7014,140.7311,140.5135,140.5431,8096.0
2024-07-30 13:10:00,142.12,142.14,141.95,142.06,5526.0,140.5728,140.5926,140.4047,140.5135,5526.0
2024-07-30 13:20:00,142.07,142.07,141.81,141.88,4161.0,140.5234,140.5234,140.2662,140.3354,4161.0
2024-07-30 13:30:00,141.91,142.11,141.85,142.11,6023.0,140.3651,140.5629,140.3058,140.5629,6023.0
2024-07-30 13:40:00,142.12,142.12,141.97,142.08,11763.0,140.5728,140.5728,140.4245,140.5333,11763.0
2024-07-30 13:50:00,142.05,142.15,142.05,142.15,3580.0,140.5036,140.6025,140.5036,140.6025,3580.0
2024-07-30 14:00:00,142.14,142.19,142.07,142.15,5954.0,140.5926,140.6421,140.5234,140.6025,5954.0
2024-07-30 14:10:00,142.15,142.23,142.12,142.17,6304.0,140.6025,140.6816,140.5728,140.6223,6304.0
2024-07-30 14:20:00,142.15,142.18,142.03,142.09,5500.0,140.6025,140.6322,140.4838,140.5431,5500.0
2024-07-30 14:30:00,142.1,142.23,142.04,142.23,17999.0,140.553,140.6816,140.4937,140.6816,17999.0
2024-07-30 14:40:00,142.26,142.29,142.03,142.03,8202.0,140.7113,140.741,140.4838,140.4838,8202.0
2024-07-30 14:50:00,142.01,142.12,141.99,142.11,9545.0,140.464,140.5728,140.4442,140.5629,9545.0
2024-07-30 15:00:00,142.12,142.39,142.05,142.33,16819.0,140.5728,140.8399,140.5036,140.7805,16819.0
2024-07-30 15:10:00,142.35,142.55,142.27,142.55,15648.0,140.8003,140.9981,140.7212,140.9981,15648.0
2024-07-30 15:20:00,142.58,142.79,142.56,142.7,18628.0,141.0278,141.2355,141.008,141.1465,18628.0
2024-07-30 15:30:00,142.66,142.76,142.6,142.69,22001.0,141.1069,141.2059,141.0476,141.1366,22001.0
2024-07-30 15:40:00,142.67,143.21,142.64,143.19,23079.0,141.1168,141.651,141.0872,141.6312,23079.0
2024-07-30 15:50:00,143.23,143.29,142.65,142.74,77569.0,141.6707,141.7301,141.097,141.1861,77569.0
2024-07-31 09:30:00,143.38,143.82,142.66,143.4,33832.0,141.8191,142.2543,141.1069,141.8389,33832.0
2024-07-31 09:40:00,143.21,143.21,142.71,142.71,14404.0,141.651,141.651,141.1564,141.1564,14404.0
2024-07-31 09:50:00,142.65,143.15,142.65,143.09,25078.0,141.097,141.5916,141.097,141.5323,25078.0
2024-07-31 10:00:00,143.09,143.51,143.08,143.5,34184.0,141.5323,141.9477,141.5224,141.9378,34184.0
2024-07-31 10:10:00,143.5,143.71,143.12,143.12,31683.0,141.9378,142.1455,141.5619,141.5619,31683.0
2024-07-31 10:20:00,143.1,143.53,143.09,143.53,9674.0,141.5421,141.9675,141.5323,141.9675,9674.0
2024-07-31 10:30:00,143.53,143.76,143.29,143.37,10403.0,141.9675,142.195,141.7301,141.8092,10403.0
2024-07-31 10:40:00,143.4,143.67,143.38,143.47,12545.0,141.8389,142.1059,141.8191,141.9081,12545.0
2024-07-31 10:50:00,143.48,143.51,143.16,143.26,14575.0,141.918,141.9477,141.6015,141.7004,14575.0
2024-07-31 11:00:00,143.25,143.53,143.22,143.5,14391.0,141.6905,141.9675,141.6608,141.9378,14391.0
2024-07-31 11:10:00,143.48,143.48,143.25,143.46,11449.0,141.918,141.918,141.6905,141.8982,11449.0
2024-07-31 11:20:00,143.44,143.62,143.42,143.52,9825.0,141.8784,142.0565,141.8587,141.9576,9825.0
2024-07-31 11:30:00,143.52,143.53,143.36,143.47,9029.0,141.9576,141.9675,141.7993,141.9081,9029.0
2024-07-31 11:40:00,143.48,143.5,143.23,143.24,9187.0,141.918,141.9378,141.6707,141.6806,9187.0
2024-07-31 11:50:00,143.21,143.32,143.21,143.27,9657.0,141.651,141.7598,141.651,141.7103,9657.0
2024-07-31 12:00:00,143.3,143.46,143.26,143.34,7738.0,141.74,141.8982,141.7004,141.7795,7738.0
2024-07-31 12:10:00,143.34,143.35,143.19,143.21,9667.0,141.7795,141.7894,141.6312,141.651,9667.0
2024-07-31 12:20:00,143.22,143.32,143.18,143.3,8178.0,141.6608,141.7598,141.6213,141.74,8178.0
2024-07-31 12:30:00,143.31,143.37,143.23,143.24,6034.0,141.7499,141.8092,141.6707,141.6806,6034.0
2024-07-31 12:40:00,143.24,143.35,143.23,143.34,8002.0,141.6806,141.7894,141.6707,141.7795,8002.0
2024-07-31 12:50:00,143.34,143.35,143.2,143.23,11026.0,141.7795,141.7894,141.6411,141.6707,11026.0
2024-07-31 13:00:00,143.22,143.47,143.21,143.37,11988.0,141.6608,141.9081,141.651,141.8092,11988.0
2024-07-31 13:10:00,143.42,143.43,143.3,143.35,9112.0,141.8587,141.8686,141.74,141.7894,9112.0
2024-07-31 13:20:00,143.38,143.44,143.27,143.34,11185.0,141.8191,141.8784,141.7103,141.7795,11185.0
2024-07-31 13:30:00,143.34,143.34,143.18,143.25,11493.0,141.7795,141.7795,141.6213,141.6905,11493.0
2024-07-31 13:40:00,143.26,143.45,143.24,143.41,11245.0,141.7004,141.8883,141.6806,141.8488,11245.0
2024-07-31 13:50:00,143.43,143.55,143.42,143.51,8811.0,141.8686,141.9873,141.8587,141.9477,8811.0
2024-07-31 14:00:00,143.56,143.73,143.35,143.66,15155.0,141.9971,142.1653,141.7894,142.0961,15155.0
2024-07-31 14:10:00,143.65,143.88,143.64,143.85,10664.0,142.0862,142.3137,142.0763,142.284,10664.0
2024-07-31 14:20:00,143.85,143.85,143.65,143.74,9066.0,142.284,142.284,142.0862,142.1752,9066.0
2024-07-31 14:30:00,143.76,144.02,143.76,144.02,32236.0,142.195,142.4521,142.195,142.4521,32236.0
2024-07-31 14:40:00,144.02,144.22,143.99,144.1,32113.0,142.4521,142.65,142.4225,142.5313,32113.0
2024-07-31 14:50:00,144.08,144.33,144.08,144.31,14818.0,142.5115,142.7588,142.5115,142.739,14818.0
2024-07-31 15:00:00,144.3,144.38,144.19,144.21,21411.0,142.7291,142.8082,142.6203,142.6401,21411.0
2024-07-31 15:10:00,144.21,144.31,143.76,143.81,22368.0,142.6401,142.739,142.195,142.2444,22368.0
2024-07-31 15:20:00,143.8,144.06,143.52,143.61,24181.0,142.2345,142.4917,141.9576,142.0466,24181.0
2024-07-31 15:30:00,143.6,143.67,143.29,143.45,43825.0,142.0367,142.1059,141.7301,141.8883,43825.0
2024-07-31 15:40:00,143.49,143.69,143.48,143.53,34682.0,141.9279,142.1257,141.918,141.9675,34682.0
2024-07-31 15:50:00,143.52,143.63,143.21,143.22,144043.0,141.9576,142.0664,141.651,141.6608,144043.0
2024-08-01 09:30:00,143.71,143.71,142.91,143.0,24364.0,142.1455,142.1455,141.3542,141.4432,24364.0
2024-08-01 09:40:00,142.92,143.63,142.92,143.42,11791.0,141.3641,142.0664,141.3641,141.8587,11791.0
2024-08-01 09:50:00,143.45,143.51,142.83,142.9,9694.0,141.8883,141.9477,141.2751,141.3443,9694.0
2024-08-01 10:00:00,142.94,142.94,142.6,142.71,15658.0,141.3839,141.3839,141.0476,141.1564,15658.0
2024-08-01 10:10:00,142.78,142.93,142.37,142.37,12082.0,141.2256,141.374,140.8201,140.8201,12082.0
2024-08-01 10:20:00,142.45,142.49,142.1,142.1,8250.0,140.8992,140.9388,140.553,140.553,8250.0
2024-08-01 10:30:00,142.0,142.37,142.0,142.34,15265.0,140.4541,140.8201,140.4541,140.7904,15265.0
2024-08-01 10:40:00,142.39,142.39,142.21,142.27,11195.0,140.8399,140.8399,140.6618,140.7212,11195.0
2024-08-01 10:50:00,142.29,142.48,142.29,142.42,10199.0,140.741,140.9289,140.741,140.8696,10199.0
2024-08-01 11:00:00,142.45,142.48,142.14,142.33,23818.0,140.8992,140.9289,140.5926,140.7805,23818.0
2024-08-01 11:10:00,142.33,142.41,141.99,142.27,19566.0,140.7805,140.8597,140.4442,140.7212,19566.0
2024-08-01 11:20:00,142.25,142.27,141.92,141.93,9962.0,140.7014,140.7212,140.375,140.3849,9962.0
2024-08-01 11:30:00,141.93,141.97,141.61,141.75,9407.0,140.3849,140.4245,140.0684,140.2068,9407.0
2024-08-01 11:40:00,141.71,141.88,141.64,141.86,8626.0,140.1673,140.3354,140.098,140.3156,8626.0
2024-08-01 11:50:00,141.88,142.03,141.85,141.9,12223.0,140.3354,140.4838,140.3058,140.3552,12223.0
2024-08-01 12:00:00,141.86,142.22,141.82,142.14,18464.0,140.3156,140.6717,140.2761,140.5926,18464.0
2024-08-01 12:10:00,142.17,142.38,142.03,142.24,15265.0,140.6223,140.83,140.4838,140.6915,15265.0
2024-08-01 12:20:00,142.21,142.21,141.84,142.12,12313.0,140.6618,140.6618,140.2959,140.5728,12313.0
2024-08-01 12:30:00,142.11,142.12,141.94,142.01,8233.0,140.5629,140.5728,140.3948,140.464,8233.0
2024-08-01 12:40:00,142.0,142.04,141.89,141.96,9245.0,140.4541,140.4937,140.3453,140.4146,9245.0
2024-08-01 12:50:00,141.92,142.1,141.84,142.0,12128.0,140.375,140.553,140.2959,140.4541,12128.0
2024-08-01 13:00:00,142.02,142.04,141.92,141.94,12119.0,140.4739,140.4937,140.375,140.3948,12119.0
2024-08-01 13:10:00,141.99,142.22,141.98,142.1,9668.0,140.4442,140.6717,140.4343,140.553,9668.0
2024-08-01 13:20:00,142.09,142.32,142.04,142.23,7933.0,140.5431,140.7706,140.4937,140.6816,7933.0
2024-08-01 13:30:00,142.23,142.37,142.12,142.26,12072.0,140.6816,140.8201,140.5728,140.7113,12072.0
2024-08-01 13:40:00,142.27,142.31,141.93,142.0,10779.0,140.7212,140.7607,140.3849,140.4541,10779.0
2024-08-01 13:50:00,142.0,142.22,141.95,142.2,9433.0,140.4541,140.6717,140.4047,140.6519,9433.0
2024-08-01 14:00:00,142.22,142.24,142.07,142.19,11622.0,140.6717,140.6915,140.5234,140.6421,11622.0
2024-08-01 14:10:00,142.15,142.24,142.05,142.19,11507.0,140.6025,140.6915,140.5036,140.6421,11507.0
2024-08-01 14:20:00,142.2,142.35,142.17,142.19,14179.0,140.6519,140.8003,140.6223,140.6421,14179.0
2024-08-01 14:30:00,142.19,142.32,142.09,142.15,11219.0,140.6421,140.7706,140.5431,140.6025,11219.0
2024-08-01 14:40:00,142.14,142.26,142.06,142.16,13116.0,140.5926,140.7113,140.5135,140.6124,13116.0
2024-08-01 14:50:00,142.18,142.27,142.12,142.16,20385.0,140.6322,140.7212,140.5728,140.6124,20385.0
2024-08-01 15:00:00,142.19,142.43,142.18,142.43,27540.0,140.6421,140.8794,140.6322,140.8794,27540.0
2024-08-01 15:10:00,142.44,142.55,142.31,142.44,17934.0,140.8893,140.9981,140.7607,140.8893,17934.0
2024-08-01 15:20:00,142.42,142.57,142.38,142.55,18054.0,140.8696,141.0179,140.83,140.9981,18054.0
2024-08-01 15:30:00,142.57,142.69,142.42,142.68,35467.0,141.0179,141.1366,140.8696,141.1267,35467.0
2024-08-01 15:40:00,142.68,142.93,142.58,142.84,30410.0,141.1267,141.374,141.0278,141.285,30410.0
2024-08-01 15:50:00,142.85,143.08,142.7,142.97,145410.0,141.2949,141.5224,141.1465,141.4136,145410.0
2024-08-02 09:30:00,143.59,144.25,140.63,141.13,50129.0,142.0268,142.6796,139.099,139.5936,50129.0
2024-08-02 09:40:00,141.3,141.59,140.27,141.29,24981.0,139.7617,140.0486,138.743,139.7519,24981.0
2024-08-02 09:50:00,141.19,141.82,140.94,141.74,27664.0,139.6529,140.2761,139.4057,140.197,27664.0
2024-08-02 10:00:00,141.74,141.88,140.13,140.38,51900.0,140.197,140.3354,138.6045,138.8518,51900.0
2024-08-02 10:10:00,140.41,140.46,139.49,139.56,33466.0,138.8814,138.9309,137.9714,138.0407,33466.0
2024-08-02 10:20:00,139.62,139.74,139.29,139.29,18548.0,138.1,138.2187,137.7736,137.7736,18548.0
2024-08-02 10:30:00,139.24,139.76,139.24,139.61,18582.0,137.7242,138.2385,137.7242,138.0901,18582.0
2024-08-02 10:40:00,139.6,139.65,139.21,139.4,19511.0,138.0803,138.1297,137.6945,137.8824,19511.0
2024-08-02 10:50:00,139.46,139.49,138.64,138.78,25511.0,137.9418,137.9714,137.1307,137.2692,25511.0
2024-08-02 11:00:00,138.78,138.85,137.8,138.04,61398.0,137.2692,137.3384,136.2998,136.5372,61398.0
2024-08-02 11:10:00,138.01,138.23,137.75,137.91,20283.0,136.5076,136.7252,136.2504,136.4086,20283.0
2024-08-02 11:20:00,137.95,138.25,137.66,137.92,22607.0,136.4482,136.7449,136.1614,136.4185,22607.0
2024-08-02 11:30:00,137.94,138.19,137.77,138.1,29553.0,136.4383,136.6856,136.2702,136.5966,29553.0
2024-08-02 11:40:00,138.09,138.23,137.95,138.16,18558.0,136.5867,136.7252,136.4482,136.6559,18558.0
2024-08-02 11:50:00,138.23,138.91,138.2,138.63,15020.0,136.7252,137.3978,136.6955,137.1208,15020.0
2024-08-02 12:00:00,138.53,138.94,138.44,138.87,9670.0,137.0219,137.4274,136.9329,137.3582,9670.0
2024-08-02 12:10:00,138.84,139.04,138.57,139.04,9685.0,137.3285,137.5263,137.0615,137.5263,9685.0
2024-08-02 12:20:00,139.22,139.31,139.08,139.3,15371.0,137.7044,137.7934,137.5659,137.7835,15371.0
2024-08-02 12:30:00,139.27,139.62,139.27,139.62,9519.0,137.7538,138.1,137.7538,138.1,9519.0
2024-08-02 12:40:00,139.62,139.82,139.59,139.64,9469.0,138.1,138.2979,138.0704,138.1198,9469.0
2024-08-02 12:50:00,139.59,139.69,139.4,139.6,11982.0,138.0704,138.1693,137.8824,138.0803,11982.0
2024-08-02 13:00:00,139.63,139.64,139.33,139.39,9296.0,138.1099,138.1198,137.8132,137.8725,9296.0
2024-08-02 13:10:00,139.34,139.66,139.24,139.54,12833.0,137.8231,138.1396,137.7242,138.0209,12833.0
2024-08-02 13:20:00,139.53,139.73,139.43,139.7,12780.0,138.011,138.2088,137.9121,138.1792,12780.0
2024-08-02 13:30:00,139.65,139.66,139.48,139.57,8374.0,138.1297,138.1396,137.9616,138.0506,8374.0
2024-08-02 13:40:00,139.53,139.62,139.34,139.61,10305.0,138.011,138.1,137.8231,138.0901,10305.0
2024-08-02 13:50:00,139.6,139.64,139.43,139.51,9812.0,138.0803,138.1198,137.9121,137.9912,9812.0
2024-08-02 14:00:00,139.47,139.62,139.3,139.62,11349.0,137.9517,138.1,137.7835,138.1,11349.0
2024-08-02 14:10:00,139.63,139.84,139.6,139.69,20862.0,138.1099,138.3176,138.0803,138.1693,20862.0
2024-08-02 14:20:00,139.72,139.78,139.59,139.77,12034.0,138.1989,138.2583,138.0704,138.2484,12034.0
2024-08-02 14:30:00,139.78,139.78,139.47,139.55,8718.0,138.2583,138.2583,137.9517,138.0308,8718.0
2024-08-02 14:40:00,139.56,139.56,139.36,139.42,7951.0,138.0407,138.0407,137.8429,137.9022,7951.0
2024-08-02 14:50:00,139.44,139.62,139.4,139.57,10783.0,137.922,138.1,137.8824,138.0506,10783.0
2024-08-02 15:00:00,139.53,139.8,139.53,139.68,9698.0,138.011,138.2781,138.011,138.1594,9698.0
2024-08-02 15:10:00,139.65,139.7,139.47,139.64,17359.0,138.1297,138.1792,137.9517,138.1198,17359.0
2024-08-02 15:20:00,139.65,139.81,139.43,139.68,20429.0,138.1297,138.288,137.9121,138.1594,20429.0
2024-08-02 15:30:00,139.7,139.75,139.48,139.48,39950.0,138.1792,138.2286,137.9616,137.9616,39950.0
2024-08-02 15:40:00,139.48,139.6,139.38,139.47,38219.0,137.9616,138.0803,137.8626,137.9517,38219.0
2024-08-02 15:50:00,139.48,140.32,139.46,140.23,188032.0,137.9616,138.7924,137.9418,138.7034,188032.0
2024-08-05 09:30:00,138.55,139.71,137.08,137.61,59918.0,137.0417,138.1891,135.5877,136.1119,59918.0
2024-08-05 09:40:00,137.77,137.99,136.14,136.26,28630.0,136.2702,136.4878,134.6579,134.7766,28630.0
2024-08-05 09:50:00,136.15,136.75,136.07,136.5,19850.0,134.6678,135.2613,134.5887,135.014,19850.0
2024-08-05 10:00:00,136.5,137.71,136.38,136.93,24071.0,135.014,136.2108,134.8953,135.4393,24071.0
2024-08-05 10:10:00,136.87,137.57,136.72,137.57,18483.0,135.38,136.0724,135.2316,136.0724,18483.0
2024-08-05 10:20:00,137.44,137.5,136.56,136.61,21828.0,135.9438,136.0031,135.0733,135.1228,21828.0
2024-08-05 10:30:00,136.83,137.17,136.52,136.88,15008.0,135.3404,135.6767,135.0338,135.3899,15008.0
2024-08-05 10:40:00,136.8,136.86,136.26,136.37,10228.0,135.3107,135.3701,134.7766,134.8854,10228.0
2024-08-05 10:50:00,136.37,136.75,136.03,136.03,17512.0,134.8854,135.2613,134.5491,134.5491,17512.0
2024-08-05 11:00:00,136.14,137.3,135.97,137.27,35387.0,134.6579,135.8053,134.4898,135.7756,35387.0
2024-08-05 11:10:00,137.24,137.7,137.24,137.34,16364.0,135.7459,136.2009,135.7459,135.8449,16364.0
2024-08-05 11:20:00,137.22,137.61,136.84,137.01,16862.0,135.7262,136.1119,135.3503,135.5184,16862.0
2024-08-05 11:30:00,136.94,137.33,136.71,136.91,18383.0,135.4492,135.835,135.2217,135.4195,18383.0
2024-08-05 11:40:00,136.9,137.1,136.67,136.98,17717.0,135.4096,135.6075,135.1821,135.4888,17717.0
2024-08-05 11:50:00,136.92,137.29,136.66,137.17,23774.0,135.4294,135.7954,135.1723,135.6767,23774.0
2024-08-05 12:00:00,137.17,137.38,136.88,137.19,16753.0,135.6767,135.8844,135.3899,135.6965,16753.0
2024-08-05 12:10:00,137.12,137.55,137.08,137.31,9810.0,135.6273,136.0526,135.5877,135.8152,9810.0
2024-08-05 12:20:00,137.31,137.57,137.31,137.44,17812.0,135.8152,136.0724,135.8152,135.9438,17812.0
2024-08-05 12:30:00,137.35,137.41,136.92,136.94,30533.0,135.8547,135.9141,135.4294,135.4492,30533.0
2024-08-05 12:40:00,136.92,137.09,136.78,136.78,9834.0,135.4294,135.5976,135.291,135.291,9834.0
2024-08-05 12:50:00,136.7,136.78,136.41,136.59,13944.0,135.2118,135.291,134.925,135.103,13944.0
2024-08-05 13:00:00,136.57,136.69,136.28,136.53,12387.0,135.0832,135.2019,134.7964,135.0437,12387.0
2024-08-05 13:10:00,136.56,136.65,136.35,136.51,16150.0,135.0733,135.1624,134.8656,135.0239,16150.0
2024-08-05 13:20:00,136.5,136.75,136.44,136.55,16807.0,135.014,135.2613,134.9547,135.0635,16807.0
2024-08-05 13:30:00,136.54,136.83,136.53,136.66,16560.0,135.0536,135.3404,135.0437,135.1723,16560.0
2024-08-05 13:40:00,136.71,136.91,136.7,136.78,10135.0,135.2217,135.4195,135.2118,135.291,10135.0
2024-08-05 13:50:00,136.74,136.94,136.54,136.56,12024.0,135.2514,135.4492,135.0536,135.0733,12024.0
2024-08-05 14:00:00,136.54,136.57,136.28,136.42,14837.0,135.0536,135.0832,134.7964,134.9349,14837.0
2024-08-05 14:10:00,136.41,136.46,136.21,136.37,11033.0,134.925,134.9744,134.7272,134.8854,11033.0
2024-08-05 14:20:00,136.35,136.46,136.3,136.39,10954.0,134.8656,134.9744,134.8162,134.9052,10954.0
2024-08-05 14:30:00,136.35,136.36,136.07,136.24,10245.0,134.8656,134.8755,134.5887,134.7568,10245.0
2024-08-05 14:40:00,136.18,136.42,136.1,136.42,15153.0,134.6975,134.9349,134.6184,134.9349,15153.0
2024-08-05 14:50:00,136.4,136.64,136.31,136.46,14175.0,134.9151,135.1525,134.8261,134.9744,14175.0
2024-08-05 15:00:00,136.47,136.77,136.4,136.51,19503.0,134.9843,135.2811,134.9151,135.0239,19503.0
2024-08-05 15:10:00,136.48,136.48,136.21,136.33,13790.0,134.9942,134.9942,134.7272,134.8459,13790.0
2024-08-05 15:20:00,136.33,136.58,136.33,136.49,20035.0,134.8459,135.0931,134.8459,135.0041,20035.0
2024-08-05 15:30:00,136.49,136.59,136.16,136.22,30490.0,135.0041,135.103,134.6777,134.737,30490.0
2024-08-05 15:40:00,136.18,136.18,135.63,135.68,50325.0,134.6975,134.6975,134.1535,134.2029,50325.0
2024-08-05 15:50:00,135.67,136.41,135.52,136.06,259617.0,134.193,134.925,134.0447,134.5788,259617.0
2024-08-06 09:30:00,136.0,136.68,135.53,136.5,44055.0,134.5194,135.192,134.0546,135.014,44055.0
2024-08-06 09:40:00,136.67,137.25,136.43,137.15,11610.0,135.1821,135.7558,134.9448,135.6569,11610.0
2024-08-06 09:50:00,137.06,138.06,137.06,137.85,11052.0,135.5679,136.557,135.5679,136.3493,11052.0
2024-08-06 10:00:00,137.86,138.25,137.67,138.23,14602.0,136.3592,136.7449,136.1713,136.7252,14602.0
2024-08-06 10:10:00,138.33,138.33,137.53,137.55,12120.0,136.8241,136.8241,136.0328,136.0526,12120.0
2024-08-06 10:20:00,137.57,138.23,137.5,137.82,22972.0,136.0724,136.7252,136.0031,136.3196,22972.0
2024-08-06 10:30:00,137.82,137.84,137.06,137.15,11841.0,136.3196,136.3394,135.5679,135.6569,11841.0
2024-08-06 10:40:00,137.19,137.79,137.14,137.72,15508.0,135.6965,136.29,135.647,136.2207,15508.0
2024-08-06 10:50:00,137.75,137.77,137.4,137.56,11347.0,136.2504,136.2702,135.9042,136.0625,11347.0
2024-08-06 11:00:00,137.64,137.91,137.49,137.5,6084.0,136.1416,136.4086,135.9932,136.0031,6084.0
2024-08-06 11:10:00,137.47,137.49,137.21,137.26,8162.0,135.9734,135.9932,135.7163,135.7657,8162.0
2024-08-06 11:20:00,137.19,137.21,136.62,136.73,11854.0,135.6965,135.7163,135.1327,135.2415,11854.0
2024-08-06 11:30:00,136.72,137.09,136.65,137.09,20695.0,135.2316,135.5976,135.1624,135.5976,20695.0
2024-08-06 11:40:00,137.14,137.38,136.96,137.38,27569.0,135.647,135.8844,135.469,135.8844,27569.0
2024-08-06 11:50:00,137.47,137.57,137.27,137.35,23727.0,135.9734,136.0724,135.7756,135.8547,23727.0
2024-08-06 12:00:00,137.42,137.64,137.34,137.57,37393.0,135.924,136.1416,135.8449,136.0724,37393.0
2024-08-06 12:10:00,137.69,137.69,137.38,137.38,15956.0,136.191,136.191,135.8844,135.8844,15956.0
2024-08-06 12:20:00,137.38,137.44,137.25,137.25,10074.0,135.8844,135.9438,135.7558,135.7558,10074.0
2024-08-06 12:30:00,137.26,137.34,137.15,137.27,22441.0,135.7657,135.8449,135.6569,135.7756,22441.0
2024-08-06 12:40:00,137.3,137.3,137.15,137.15,21584.0,135.8053,135.8053,135.6569,135.6569,21584.0
2024-08-06 12:50:00,137.2,137.45,137.18,137.25,12071.0,135.7064,135.9537,135.6866,135.7558,12071.0
2024-08-06 13:00:00,137.27,137.62,137.27,137.56,7883.0,135.7756,136.1218,135.7756,136.0625,7883.0
2024-08-06 13:10:00,137.55,137.68,137.53,137.59,5405.0,136.0526,136.1812,136.0328,136.0921,5405.0
2024-08-06 13:20:00,137.62,137.67,137.48,137.58,7741.0,136.1218,136.1713,135.9833,136.0822,7741.0
2024-08-06 13:30:00,137.59,137.71,137.58,137.65,12150.0,136.0921,136.2108,136.0822,136.1515,12150.0
2024-08-06 13:40:00,137.72,137.87,137.64,137.84,18299.0,136.2207,136.3691,136.1416,136.3394,18299.0
2024-08-06 13:50:00,137.84,137.87,137.76,137.78,17019.0,136.3394,136.3691,136.2603,136.2801,17019.0
2024-08-06 14:00:00,137.78,137.78,137.46,137.47,8420.0,136.2801,136.2801,135.9635,135.9734,8420.0
2024-08-06 14:10:00,137.43,137.82,137.35,137.81,7511.0,135.9339,136.3196,135.8547,136.3097,7511.0
2024-08-06 14:20:00,137.83,137.87,137.71,137.75,10394.0,136.3295,136.3691,136.2108,136.2504,10394.0
2024-08-06 14:30:00,137.77,137.87,137.66,137.8,23326.0,136.2702,136.3691,136.1614,136.2998,23326.0
2024-08-06 14:40:00,137.75,138.01,137.72,137.98,13050.0,136.2504,136.5076,136.2207,136.4779,13050.0
2024-08-06 14:50:00,138.01,138.16,137.53,137.56,11804.0,136.5076,136.6559,136.0328,136.0625,11804.0
2024-08-06 15:00:00,137.51,137.59,137.18,137.2,34699.0,136.013,136.0921,135.6866,135.7064,34699.0
2024-08-06 15:10:00,137.26,137.47,137.18,137.3,13151.0,135.7657,135.9734,135.6866,135.8053,13151.0
2024-08-06 15:20:00,137.31,137.88,137.23,137.74,17830.0,135.8152,136.379,135.7361,136.2405,17830.0
2024-08-06 15:30:00,137.8,137.88,137.7,137.77,12909.0,136.2998,136.379,136.2009,136.2702,12909.0
2024-08-06 15:40:00,137.75,137.78,137.31,137.41,21561.0,136.2504,136.2801,135.8152,135.9141,21561.0
2024-08-06 15:50:00,137.4,137.55,136.95,136.96,130360.0,135.9042,136.0526,135.4591,135.469,130360.0
2024-08-07 09:30:00,138.05,138.83,137.86,138.71,25105.0,136.5471,137.3186,136.3592,137.1999,25105.0
2024-08-07 09:40:00,138.88,139.17,138.66,138.75,16443.0,137.3681,137.6549,137.1505,137.2395,16443.0
2024-08-07 09:50:00,138.83,139.21,138.72,139.21,13610.0,137.3186,137.6945,137.2098,137.6945,13610.0
2024-08-07 10:00:00,139.19,139.37,138.8,139.37,9627.0,137.6747,137.8528,137.289,137.8528,9627.0
2024-08-07 10:10:00,139.42,139.68,139.17,139.49,17873.0,137.9022,138.1594,137.6549,137.9714,17873.0
2024-08-07 10:20:00,139.53,139.61,139.34,139.37,9372.0,138.011,138.0901,137.8231,137.8528,9372.0
2024-08-07 10:30:00,139.39,139.47,139.14,139.31,14573.0,137.8725,137.9517,137.6253,137.7934,14573.0
2024-08-07 10:40:00,139.33,139.83,139.26,139.58,25224.0,137.8132,138.3077,137.744,138.0605,25224.0
2024-08-07 10:50:00,139.6,139.61,139.36,139.53,11069.0,138.0803,138.0901,137.8429,138.011,11069.0
2024-08-07 11:00:00,139.56,139.74,139.56,139.65,8061.0,138.0407,138.2187,138.0407,138.1297,8061.0
2024-08-07 11:10:00,139.64,139.68,139.05,139.07,8844.0,138.1198,138.1594,137.5362,137.556,8844.0
2024-08-07 11:20:00,139.01,139.08,138.79,139.0,12625.0,137.4967,137.5659,137.2791,137.4868,12625.0
2024-08-07 11:30:00,139.0,139.07,138.71,138.81,14319.0,137.4868,137.556,137.1999,137.2989,14319.0
2024-08-07 11:40:00,138.81,138.84,138.4,138.55,9568.0,137.2989,137.3285,136.8933,137.0417,9568.0
2024-08-07 11:50:00,138.53,138.88,138.51,138.83,9092.0,137.0219,137.3681,137.0021,137.3186,9092.0
2024-08-07 12:00:00,138.82,138.89,138.36,138.56,9479.0,137.3087,137.378,136.8538,137.0516,9479.0
2024-08-07 12:10:00,138.56,138.77,138.44,138.77,3100.0,137.0516,137.2593,136.9329,137.2593,3100.0
2024-08-07 12:20:00,138.76,138.93,138.71,138.84,5972.0,137.2494,137.4175,137.1999,137.3285,5972.0
2024-08-07 12:30:00,138.83,138.89,138.73,138.73,7794.0,137.3186,137.378,137.2197,137.2197,7794.0
2024-08-07 12:40:00,138.76,138.83,138.34,138.42,3977.0,137.2494,137.3186,136.834,136.9131,3977.0
2024-08-07 12:50:00,138.36,138.5,138.15,138.44,13022.0,136.8538,136.9922,136.646,136.9329,13022.0
2024-08-07 13:00:00,138.48,138.5,138.29,138.29,5709.0,136.9724,136.9922,136.7845,136.7845,5709.0
2024-08-07 13:10:00,138.27,138.3,137.93,137.99,7175.0,136.7647,136.7944,136.4284,136.4878,7175.0
2024-08-07 13:20:00,138.06,138.4,138.04,138.12,8795.0,136.557,136.8933,136.5372,136.6164,8795.0
2024-08-07 13:30:00,138.28,138.6,138.27,138.42,12921.0,136.7746,137.0911,136.7647,136.9131,12921.0
2024-08-07 13:40:00,138.37,138.37,137.5,137.57,11073.0,136.8636,136.8636,136.0031,136.0724,11073.0
2024-08-07 13:50:00,137.59,137.74,137.44,137.64,7173.0,136.0921,136.2405,135.9438,136.1416,7173.0
2024-08-07 14:00:00,137.72,137.73,137.49,137.58,10936.0,136.2207,136.2306,135.9932,136.0822,10936.0
2024-08-07 14:10:00,137.55,137.55,137.14,137.36,13613.0,136.0526,136.0526,135.647,135.8646,13613.0
2024-08-07 14:20:00,137.38,137.38,137.16,137.33,9673.0,135.8844,135.8844,135.6668,135.835,9673.0
2024-08-07 14:30:00,137.31,137.32,137.05,137.14,9694.0,135.8152,135.8251,135.558,135.647,9694.0
2024-08-07 14:40:00,137.15,137.29,136.86,136.99,10608.0,135.6569,135.7954,135.3701,135.4987,10608.0
2024-08-07 14:50:00,137.01,137.02,136.76,136.76,13599.0,135.5184,135.5283,135.2712,135.2712,13599.0
2024-08-07 15:00:00,136.77,137.01,136.7,136.89,29162.0,135.2811,135.5184,135.2118,135.3998,29162.0
2024-08-07 15:10:00,136.9,137.38,136.89,137.3,16699.0,135.4096,135.8844,135.3998,135.8053,16699.0
2024-08-07 15:20:00,137.35,137.42,137.09,137.15,12762.0,135.8547,135.924,135.5976,135.6569,12762.0
2024-08-07 15:30:00,137.14,137.16,136.93,137.06,14879.0,135.647,135.6668,135.4393,135.5679,14879.0
2024-08-07 15:40:00,137.04,137.24,136.94,137.23,18101.0,135.5481,135.7459,135.4492,135.7361,18101.0
2024-08-07 15:50:00,137.22,137.26,136.16,136.42,91053.0,135.7262,135.7657,134.6777,134.9349,91053.0
2024-08-08 09:30:00,137.4,137.95,136.66,137.08,16661.0,135.9042,136.4482,135.1723,135.5877,16661.0
2024-08-08 09:40:00,137.2,137.41,136.65,136.88,29306.0,135.7064,135.9141,135.1624,135.3899,29306.0
2024-08-08 09:50:00,136.66,137.62,136.64,137.6,10597.0,135.1723,136.1218,135.1525,136.102,10597.0
2024-08-08 10:00:00,137.58,138.22,137.49,137.91,9736.0,136.0822,136.7153,135.9932,136.4086,9736.0
2024-08-08 10:10:00,137.94,138.49,137.72,138.33,19299.0,136.4383,136.9823,136.2207,136.8241,19299.0
2024-08-08 10:20:00,138.34,138.8,138.24,138.8,18301.0,136.834,137.289,136.7351,137.289,18301.0
2024-08-08 10:30:00,138.74,138.85,138.5,138.55,8057.0,137.2296,137.3384,136.9922,137.0417,8057.0
2024-08-08 10:40:00,138.49,138.49,138.17,138.22,8253.0,136.9823,136.9823,136.6658,136.7153,8253.0
2024-08-08 10:50:00,138.18,138.3,138.08,138.22,9077.0,136.6757,136.7944,136.5768,136.7153,9077.0
2024-08-08 11:00:00,138.22,138.47,138.19,138.25,14798.0,136.7153,136.9626,136.6856,136.7449,14798.0
2024-08-08 11:10:00,138.25,138.25,137.77,137.77,17392.0,136.7449,136.7449,136.2702,136.2702,17392.0
2024-08-08 11:20:00,137.77,138.12,137.76,137.83,13512.0,136.2702,136.6164,136.2603,136.3295,13512.0
2024-08-08 11:30:00,137.82,137.98,137.74,137.84,11904.0,136.3196,136.4779,136.2405,136.3394,11904.0
2024-08-08 11:40:00,137.87,137.87,137.68,137.71,11448.0,136.3691,136.3691,136.1812,136.2108,11448.0
2024-08-08 11:50:00,137.74,137.99,137.74,137.94,8196.0,136.2405,136.4878,136.2405,136.4383,8196.0
2024-08-08 12:00:00,137.91,138.17,137.88,137.88,14164.0,136.4086,136.6658,136.379,136.379,14164.0
2024-08-08 12:10:00,137.88,138.0,137.83,137.87,9899.0,136.379,136.4977,136.3295,136.3691,9899.0
2024-08-08 12:20:00,137.87,137.95,137.63,137.63,6136.0,136.3691,136.4482,136.1317,136.1317,6136.0
2024-08-08 12:30:00,137.68,137.69,137.37,137.49,12377.0,136.1812,136.191,135.8745,135.9932,12377.0
2024-08-08 12:40:00,137.49,137.9,137.46,137.82,9914.0,135.9932,136.3988,135.9635,136.3196,9914.0
2024-08-08 12:50:00,137.83,138.03,137.8,137.93,10792.0,136.3295,136.5273,136.2998,136.4284,10792.0
2024-08-08 13:00:00,137.94,137.94,137.58,137.84,9101.0,136.4383,136.4383,136.0822,136.3394,9101.0
2024-08-08 13:10:00,137.86,138.22,137.84,138.22,9223.0,136.3592,136.7153,136.3394,136.7153,9223.0
2024-08-08 13:20:00,138.25,138.38,138.03,138.38,8288.0,136.7449,136.8735,136.5273,136.8735,8288.0
2024-08-08 13:30:00,138.36,138.55,138.33,138.46,12595.0,136.8538,137.0417,136.8241,136.9527,12595.0
2024-08-08 13:40:00,138.46,138.53,138.43,138.44,9303.0,136.9527,137.0219,136.923,136.9329,9303.0
2024-08-08 13:50:00,138.44,138.44,138.25,138.28,9852.0,136.9329,136.9329,136.7449,136.7746,9852.0
2024-08-08 14:00:00,138.25,138.46,138.24,138.43,10309.0,136.7449,136.9527,136.7351,136.923,10309.0
2024-08-08 14:10:00,138.44,138.62,138.38,138.52,15990.0,136.9329,137.1109,136.8735,137.012,15990.0
2024-08-08 14:20:00,138.5,138.5,138.25,138.35,10937.0,136.9922,136.9922,136.7449,136.8439,10937.0
2024-08-08 14:30:00,138.34,138.42,138.07,138.08,10780.0,136.834,136.9131,136.5669,136.5768,10780.0
2024-08-08 14:40:00,138.08,138.43,138.0,138.42,41152.0,136.5768,136.923,136.4977,136.9131,41152.0
2024-08-08 14:50:00,138.43,138.48,138.33,138.47,14152.0,136.923,136.9724,136.8241,136.9626,14152.0
2024-08-08 15:00:00,138.47,138.91,138.4,138.89,35833.0,136.9626,137.3978,136.8933,137.378,35833.0
2024-08-08 15:10:00,138.87,138.87,138.57,138.6,20518.0,137.3582,137.3582,137.0615,137.0911,20518.0
2024-08-08 15:20:00,138.59,138.66,138.42,138.46,24711.0,137.0812,137.1505,136.9131,136.9527,24711.0
2024-08-08 15:30:00,138.43,138.45,138.2,138.35,24142.0,136.923,136.9428,136.6955,136.8439,24142.0
2024-08-08 15:40:00,138.36,138.61,138.23,138.28,50538.0,136.8538,137.101,136.7252,136.7746,50538.0
2024-08-08 15:50:00,138.33,139.4,138.27,139.22,159979.0,136.8241,137.8824,136.7647,137.7044,159979.0
2024-08-09 09:30:00,139.13,139.58,138.45,138.78,26418.0,137.6154,138.0605,136.9428,137.2692,26418.0
2024-08-09 09:40:00,138.86,139.06,138.23,138.39,13737.0,137.3483,137.5461,136.7252,136.8834,13737.0
2024-08-09 09:50:00,138.32,138.91,138.26,138.85,5541.0,136.8142,137.3978,136.7548,137.3384,5541.0
2024-08-09 10:00:00,138.8,139.34,138.69,139.3,14806.0,137.289,137.8231,137.1802,137.7835,14806.0
2024-08-09 10:10:00,139.28,139.29,138.57,138.63,24001.0,137.7637,137.7736,137.0615,137.1208,24001.0
2024-08-09 10:20:00,138.7,139.24,138.66,139.24,18124.0,137.19,137.7242,137.1505,137.7242,18124.0
2024-08-09 10:30:00,139.16,139.3,138.47,138.66,15448.0,137.645,137.7835,136.9626,137.1505,15448.0
2024-08-09 10:40:00,138.59,138.73,138.57,138.57,5343.0,137.0812,137.2197,137.0615,137.0615,5343.0
2024-08-09 10:50:00,138.65,138.96,138.64,138.83,5839.0,137.1406,137.4472,137.1307,137.3186,5839.0
2024-08-09 11:00:00,138.83,139.26,138.83,139.14,9442.0,137.3186,137.744,137.3186,137.6253,9442.0
2024-08-09 11:10:00,139.18,139.44,139.17,139.38,4378.0,137.6648,137.922,137.6549,137.8626,4378.0
2024-08-09 11:20:00,139.31,139.56,139.18,139.3,26321.0,137.7934,138.0407,137.6648,137.7835,26321.0
2024-08-09 11:30:00,139.4,139.62,139.31,139.31,4382.0,137.8824,138.1,137.7934,137.7934,4382.0
2024-08-09 11:40:00,139.38,139.39,139.23,139.34,5854.0,137.8626,137.8725,137.7143,137.8231,5854.0
2024-08-09 11:50:00,139.34,139.38,139.05,139.08,9729.0,137.8231,137.8626,137.5362,137.5659,9729.0
2024-08-09 12:00:00,139.09,139.3,139.09,139.23,6467.0,137.5758,137.7835,137.5758,137.7143,6467.0
2024-08-09 12:10:00,139.18,139.34,139.15,139.3,7300.0,137.6648,137.8231,137.6352,137.7835,7300.0
2024-08-09 12:20:00,139.33,139.33,139.23,139.28,3120.0,137.8132,137.8132,137.7143,137.7637,3120.0
2024-08-09 12:30:00,139.24,139.32,139.24,139.28,1750.0,137.7242,137.8033,137.7242,137.7637,1750.0
2024-08-09 12:40:00,139.26,139.43,139.13,139.43,8964.0,137.744,137.9121,137.6154,137.9121,8964.0
2024-08-09 12:50:00,139.35,139.39,139.27,139.37,4404.0,137.833,137.8725,137.7538,137.8528,4404.0
2024-08-09 13:00:00,139.38,139.39,139.13,139.15,16116.0,137.8626,137.8725,137.6154,137.6352,16116.0
2024-08-09 13:10:00,139.13,139.6,139.13,139.55,13429.0,137.6154,138.0803,137.6154,138.0308,13429.0
2024-08-09 13:20:00,139.66,139.72,139.56,139.69,4600.0,138.1396,138.1989,138.0407,138.1693,4600.0
2024-08-09 13:30:00,139.71,139.81,139.57,139.57,3087.0,138.1891,138.288,138.0506,138.0506,3087.0
2024-08-09 13:40:00,139.58,139.58,139.48,139.49,3235.0,138.0605,138.0605,137.9616,137.9714,3235.0
2024-08-09 13:50:00,139.49,139.49,139.13,139.13,3474.0,137.9714,137.9714,137.6154,137.6154,3474.0
2024-08-09 14:00:00,139.14,139.19,138.99,139.13,6940.0,137.6253,137.6747,137.4769,137.6154,6940.0
2024-08-09 14:10:00,139.14,139.15,138.96,139.12,11010.0,137.6253,137.6352,137.4472,137.6055,11010.0
2024-08-09 14:20:00,139.15,139.15,139.02,139.03,5097.0,137.6352,137.6352,137.5066,137.5165,5097.0
2024-08-09 14:30:00,139.02,139.07,138.92,139.03,7454.0,137.5066,137.556,137.4077,137.5165,7454.0
2024-08-09 14:40:00,139.05,139.22,139.04,139.2,6644.0,137.5362,137.7044,137.5263,137.6846,6644.0
2024-08-09 14:50:00,139.24,139.64,139.2,139.64,13684.0,137.7242,138.1198,137.6846,138.1198,13684.0
2024-08-09 15:00:00,139.58,139.64,139.5,139.56,5377.0,138.0605,138.1198,137.9813,138.0407,5377.0
2024-08-09 15:10:00,139.56,139.77,139.48,139.77,10810.0,138.0407,138.2484,137.9616,138.2484,10810.0
2024-08-09 15:20:00,139.75,139.81,139.51,139.69,11326.0,138.2286,138.288,137.9912,138.1693,11326.0
2024-08-09 15:30:00,139.7,139.84,139.61,139.63,13263.0,138.1792,138.3176,138.0901,138.1099,13263.0
2024-08-09 15:40:00,139.65,139.69,139.47,139.69,16530.0,138.1297,138.1693,137.9517,138.1693,16530.0
2024-08-09 15:50:00,139.71,139.84,139.46,139.68,65830.0,138.1891,138.3176,137.9418,138.1594,65830.0
2024-08-12 09:30:00,140.14,140.45,139.1,139.22,30408.0,138.6144,138.921,137.5857,137.7044,30408.0
2024-08-12 09:40:00,139.22,139.75,139.22,139.36,25977.0,137.7044,138.2286,137.7044,137.8429,25977.0
2024-08-12 09:50:00,139.51,139.93,139.35,139.93,20793.0,137.9912,138.4067,137.833,138.4067,20793.0
2024-08-12 10:00:00,139.87,140.09,139.54,139.74,19184.0,138.3473,138.5649,138.0209,138.2187,19184.0
2024-08-12 10:10:00,139.77,140.1,139.71,140.07,14377.0,138.2484,138.5748,138.1891,138.5451,14377.0
2024-08-12 10:20:00,140.05,140.25,140.05,140.12,9603.0,138.5254,138.7232,138.5254,138.5946,9603.0
2024-08-12 10:30:00,140.12,140.59,140.11,140.59,11573.0,138.5946,139.0595,138.5847,139.0595,11573.0
2024-08-12 10:40:00,140.6,140.75,140.56,140.71,15545.0,139.0694,139.2177,139.0298,139.1782,15545.0
2024-08-12 10:50:00,140.73,141.09,140.73,141.0,19727.0,139.198,139.554,139.198,139.465,19727.0
2024-08-12 11:00:00,141.0,141.16,140.93,140.96,31858.0,139.465,139.6233,139.3958,139.4254,31858.0
2024-08-12 11:10:00,140.99,141.03,140.86,140.88,18230.0,139.4551,139.4947,139.3265,139.3463,18230.0
2024-08-12 11:20:00,140.91,140.94,140.07,140.16,16558.0,139.376,139.4057,138.5451,138.6342,16558.0
2024-08-12 11:30:00,140.09,140.26,139.85,140.2,17765.0,138.5649,138.7331,138.3275,138.6737,17765.0
2024-08-12 11:40:00,140.25,140.34,139.98,140.34,9195.0,138.7232,138.8122,138.4561,138.8122,9195.0
2024-08-12 11:50:00,140.35,140.72,140.32,140.69,6219.0,138.8221,139.1881,138.7924,139.1584,6219.0
2024-08-12 12:00:00,140.65,140.83,140.39,140.44,6504.0,139.1188,139.2969,138.8617,138.9111,6504.0
2024-08-12 12:10:00,140.45,140.49,140.35,140.41,14050.0,138.921,138.9606,138.8221,138.8814,14050.0
2024-08-12 12:20:00,140.37,140.5,140.32,140.34,10533.0,138.8419,138.9705,138.7924,138.8122,10533.0
2024-08-12 12:30:00,140.32,140.62,140.31,140.62,14116.0,138.7924,139.0891,138.7825,139.0891,14116.0
2024-08-12 12:40:00,140.56,140.82,140.44,140.68,8881.0,139.0298,139.287,138.9111,139.1485,8881.0
2024-08-12 12:50:00,140.67,140.73,140.33,140.34,9901.0,139.1386,139.198,138.8023,138.8122,9901.0
2024-08-12 13:00:00,140.3,140.33,140.04,140.15,38912.0,138.7726,138.8023,138.5155,138.6243,38912.0
2024-08-12 13:10:00,140.11,140.43,140.09,140.39,9578.0,138.5847,138.9012,138.5649,138.8617,9578.0
2024-08-12 13:20:00,140.37,140.4,140.24,140.27,10709.0,138.8419,138.8715,138.7133,138.743,10709.0
2024-08-12 13:30:00,140.33,140.39,140.24,140.34,12077.0,138.8023,138.8617,138.7133,138.8122,12077.0
2024-08-12 13:40:00,140.36,140.38,140.1,140.14,7492.0,138.832,138.8518,138.5748,138.6144,7492.0
2024-08-12 13:50:00,140.07,140.12,139.98,140.09,7158.0,138.5451,138.5946,138.4561,138.5649,7158.0
2024-08-12 14:00:00,140.07,140.15,140.02,140.03,8040.0,138.5451,138.6243,138.4957,138.5056,8040.0
2024-08-12 14:10:00,140.07,140.28,140.07,140.13,8613.0,138.5451,138.7528,138.5451,138.6045,8613.0
2024-08-12 14:20:00,140.14,140.3,139.99,139.99,8920.0,138.6144,138.7726,138.466,138.466,8920.0
2024-08-12 14:30:00,140.02,140.09,139.94,140.0,9420.0,138.4957,138.5649,138.4166,138.4759,9420.0
2024-08-12 14:40:00,139.99,140.07,139.85,140.03,11081.0,138.466,138.5451,138.3275,138.5056,11081.0
2024-08-12 14:50:00,140.03,140.1,139.93,139.98,9470.0,138.5056,138.5748,138.4067,138.4561,9470.0
2024-08-12 15:00:00,140.01,140.11,139.95,140.0,11209.0,138.4858,138.5847,138.4264,138.4759,11209.0
2024-08-12 15:10:00,140.0,140.09,140.0,140.03,11558.0,138.4759,138.5649,138.4759,138.5056,11558.0
2024-08-12 15:20:00,140.03,140.03,139.9,139.93,13889.0,138.5056,138.5056,138.377,138.4067,13889.0
2024-08-12 15:30:00,139.93,140.09,139.74,139.79,28465.0,138.4067,138.5649,138.2187,138.2682,28465.0
2024-08-12 15:40:00,139.78,139.89,139.7,139.83,22882.0,138.2583,138.3671,138.1792,138.3077,22882.0
2024-08-12 15:50:00,139.87,140.7,139.85,140.67,169538.0,138.3473,139.1683,138.3275,139.1386,169538.0
2024-08-13 09:30:00,141.05,141.36,140.72,141.21,31289.0,139.5145,139.8211,139.1881,139.6727,31289.0
2024-08-13 09:40:00,141.25,141.68,140.95,141.45,17357.0,139.7123,140.1376,139.4156,139.9101,17357.0
2024-08-13 09:50:00,141.36,141.58,141.34,141.39,14802.0,139.8211,140.0387,139.8013,139.8508,14802.0
2024-08-13 10:00:00,141.4,141.47,140.71,140.79,26009.0,139.8607,139.9299,139.1782,139.2573,26009.0
2024-08-13 10:10:00,140.81,140.81,140.38,140.38,6632.0,139.2771,139.2771,138.8518,138.8518,6632.0
2024-08-13 10:20:00,140.32,140.94,140.32,140.94,9802.0,138.7924,139.4057,138.7924,139.4057,9802.0
2024-08-13 10:30:00,140.9,140.9,140.61,140.68,9770.0,139.3661,139.3661,139.0793,139.1485,9770.0
2024-08-13 10:40:00,140.73,140.75,140.62,140.67,4936.0,139.198,139.2177,139.0891,139.1386,4936.0
2024-08-13 10:50:00,140.64,140.67,140.51,140.55,8775.0,139.1089,139.1386,138.9803,139.0199,8775.0
2024-08-13 11:00:00,140.56,140.68,140.46,140.63,6212.0,139.0298,139.1485,138.9309,139.099,6212.0
2024-08-13 11:10:00,140.6,140.64,140.52,140.57,9456.0,139.0694,139.1089,138.9902,139.0397,9456.0
2024-08-13 11:20:00,140.59,140.82,140.57,140.65,8383.0,139.0595,139.287,139.0397,139.1188,8383.0
2024-08-13 11:30:00,140.68,140.78,140.66,140.72,5228.0,139.1485,139.2474,139.1287,139.1881,5228.0
2024-08-13 11:40:00,140.75,140.94,140.72,140.91,4539.0,139.2177,139.4057,139.1881,139.376,4539.0
2024-08-13 11:50:00,140.87,141.01,140.87,140.94,4967.0,139.3364,139.4749,139.3364,139.4057,4967.0
2024-08-13 12:00:00,140.91,141.14,140.88,141.14,2778.0,139.376,139.6035,139.3463,139.6035,2778.0
2024-08-13 12:10:00,141.1,141.2,141.06,141.16,5090.0,139.5639,139.6628,139.5244,139.6233,5090.0
2024-08-13 12:20:00,141.19,141.21,141.08,141.15,5677.0,139.6529,139.6727,139.5441,139.6134,5677.0
2024-08-13 12:30:00,141.18,141.18,141.08,141.12,5420.0,139.6431,139.6431,139.5441,139.5837,5420.0
2024-08-13 12:40:00,141.09,141.36,141.09,141.33,5341.0,139.554,139.8211,139.554,139.7914,5341.0
2024-08-13 12:50:00,141.3,141.37,141.12,141.25,6982.0,139.7617,139.831,139.5837,139.7123,6982.0
2024-08-13 13:00:00,141.22,141.29,141.18,141.18,6025.0,139.6826,139.7519,139.6431,139.6431,6025.0
2024-08-13 13:10:00,141.18,141.3,141.16,141.3,7779.0,139.6431,139.7617,139.6233,139.7617,7779.0
2024-08-13 13:20:00,141.24,141.3,141.18,141.3,5772.0,139.7024,139.7617,139.6431,139.7617,5772.0
2024-08-13 13:30:00,141.28,141.29,141.07,141.18,6120.0,139.742,139.7519,139.5342,139.6431,6120.0
2024-08-13 13:40:00,141.22,141.42,141.22,141.42,8122.0,139.6826,139.8804,139.6826,139.8804,8122.0
2024-08-13 13:50:00,141.44,141.61,141.44,141.6,4309.0,139.9002,140.0684,139.9002,140.0585,4309.0
2024-08-13 14:00:00,141.62,141.7,141.59,141.62,19217.0,140.0783,140.1574,140.0486,140.0783,19217.0
2024-08-13 14:10:00,141.59,141.65,141.32,141.36,11837.0,140.0486,140.1079,139.7815,139.8211,11837.0
2024-08-13 14:20:00,141.4,141.55,141.39,141.48,7750.0,139.8607,140.009,139.8508,139.9398,7750.0
2024-08-13 14:30:00,141.45,141.51,141.39,141.44,10796.0,139.9101,139.9695,139.8508,139.9002,10796.0
2024-08-13 14:40:00,141.39,141.54,141.34,141.54,6727.0,139.8508,139.9991,139.8013,139.9991,6727.0
2024-08-13 14:50:00,141.54,141.54,141.33,141.36,8287.0,139.9991,139.9991,139.7914,139.8211,8287.0
2024-08-13 15:00:00,141.34,141.37,141.2,141.24,9000.0,139.8013,139.831,139.6628,139.7024,9000.0
2024-08-13 15:10:00,141.24,141.4,141.22,141.38,8931.0,139.7024,139.8607,139.6826,139.8409,8931.0
2024-08-13 15:20:00,141.39,141.57,141.36,141.57,12790.0,139.8508,140.0288,139.8211,140.0288,12790.0
2024-08-13 15:30:00,141.56,141.62,141.48,141.61,12134.0,140.0189,140.0783,139.9398,140.0684,12134.0
2024-08-13 15:40:00,141.61,141.92,141.51,141.89,15421.0,140.0684,140.375,139.9695,140.3453,15421.0
2024-08-13 15:50:00,141.87,141.88,141.51,141.63,92153.0,140.3255,140.3354,139.9695,140.0882,92153.0
2024-08-14 09:30:00,140.94,141.35,140.2,140.72,63127.0,139.4057,139.8112,138.6737,139.1881,63127.0
2024-08-14 09:40:00,140.72,141.38,140.64,141.31,16756.0,139.1881,139.8409,139.1089,139.7716,16756.0
2024-08-14 09:50:00,141.26,141.35,141.14,141.24,25933.0,139.7222,139.8112,139.6035,139.7024,25933.0
2024-08-14 10:00:00,141.22,141.28,140.79,140.91,25117.0,139.6826,139.742,139.2573,139.376,25117.0
2024-08-14 10:10:00,140.87,140.91,140.53,140.67,10208.0,139.3364,139.376,139.0001,139.1386,10208.0
2024-08-14 10:20:00,140.66,141.07,140.64,140.98,19835.0,139.1287,139.5342,139.1089,139.4452,19835.0
2024-08-14 10:30:00,140.96,140.96,140.61,140.68,9915.0,139.4254,139.4254,139.0793,139.1485,9915.0
2024-08-14 10:40:00,140.66,140.84,140.47,140.5,18336.0,139.1287,139.3068,138.9408,138.9705,18336.0
2024-08-14 10:50:00,140.47,140.93,140.47,140.93,11081.0,138.9408,139.3958,138.9408,139.3958,11081.0
2024-08-14 11:00:00,141.0,141.31,140.95,141.25,21284.0,139.465,139.7716,139.4156,139.7123,21284.0
2024-08-14 11:10:00,141.3,141.38,141.28,141.36,16934.0,139.7617,139.8409,139.742,139.8211,16934.0
2024-08-14 11:20:00,141.39,141.77,141.35,141.69,13133.0,139.8508,140.2266,139.8112,140.1475,13133.0
2024-08-14 11:30:00,141.71,141.96,141.71,141.83,35945.0,140.1673,140.4146,140.1673,140.286,35945.0
2024-08-14 11:40:00,141.83,141.95,141.7,141.91,10378.0,140.286,140.4047,140.1574,140.3651,10378.0
2024-08-14 11:50:00,141.91,142.16,141.9,142.09,12802.0,140.3651,140.6124,140.3552,140.5431,12802.0
2024-08-14 12:00:00,142.05,142.29,142.03,142.24,4838.0,140.5036,140.741,140.4838,140.6915,4838.0
2024-08-14 12:10:00,142.24,142.26,141.92,141.97,9868.0,140.6915,140.7113,140.375,140.4245,9868.0
2024-08-14 12:20:00,142.0,142.0,141.41,141.43,5947.0,140.4541,140.4541,139.8705,139.8903,5947.0
2024-08-14 12:30:00,141.37,141.58,141.34,141.55,7188.0,139.831,140.0387,139.8013,140.009,7188.0
2024-08-14 12:40:00,141.55,141.55,141.32,141.47,6862.0,140.009,140.009,139.7815,139.9299,6862.0
2024-08-14 12:50:00,141.45,141.6,141.45,141.58,8112.0,139.9101,140.0585,139.9101,140.0387,8112.0
2024-08-14 13:00:00,141.6,141.6,141.39,141.39,8267.0,140.0585,140.0585,139.8508,139.8508,8267.0
2024-08-14 13:10:00,141.36,141.36,141.15,141.32,6630.0,139.8211,139.8211,139.6134,139.7815,6630.0
2024-08-14 13:20:00,141.31,141.33,141.18,141.24,10560.0,139.7716,139.7914,139.6431,139.7024,10560.0
2024-08-14 13:30:00,141.24,141.49,141.24,141.47,6117.0,139.7024,139.9497,139.7024,139.9299,6117.0
2024-08-14 13:40:00,141.45,141.48,141.38,141.45,7649.0,139.9101,139.9398,139.8409,139.9101,7649.0
2024-08-14 13:50:00,141.47,141.55,141.43,141.55,4764.0,139.9299,140.009,139.8903,140.009,4764.0
2024-08-14 14:00:00,141.51,141.51,141.29,141.29,13522.0,139.9695,139.9695,139.7519,139.7519,13522.0
2024-08-14 14:10:00,141.29,141.36,141.26,141.32,11845.0,139.7519,139.8211,139.7222,139.7815,11845.0
2024-08-14 14:20:00,141.3,141.35,141.25,141.28,15157.0,139.7617,139.8112,139.7123,139.742,15157.0
2024-08-14 14:30:00,141.28,141.34,141.23,141.27,14411.0,139.742,139.8013,139.6925,139.7321,14411.0
2024-08-14 14:40:00,141.29,141.45,141.27,141.44,13890.0,139.7519,139.9101,139.7321,139.9002,13890.0
2024-08-14 14:50:00,141.45,141.82,141.43,141.82,9275.0,139.9101,140.2761,139.8903,140.2761,9275.0
2024-08-14 15:00:00,141.79,141.93,141.77,141.92,18041.0,140.2464,140.3849,140.2266,140.375,18041.0
2024-08-14 15:10:00,141.93,142.02,141.64,141.67,15899.0,140.3849,140.4739,140.098,140.1277,15899.0
2024-08-14 15:20:00,141.68,141.75,141.6,141.64,11437.0,140.1376,140.2068,140.0585,140.098,11437.0
2024-08-14 15:30:00,141.64,141.64,141.42,141.47,16534.0,140.098,140.098,139.8804,139.9299,16534.0
2024-08-14 15:40:00,141.48,141.57,141.41,141.53,31770.0,139.9398,140.0288,139.8705,139.9892,31770.0
2024-08-14 15:50:00,141.54,141.62,141.27,141.32,104416.0,139.9991,140.0783,139.7321,139.7815,104416.0
2024-08-15 09:30:00,144.8,147.66,144.48,147.65,108527.0,143.2236,146.0525,142.9071,146.0426,108527.0
2024-08-15 09:40:00,147.56,147.56,146.12,146.29,34132.0,145.9536,145.9536,144.5293,144.6974,34132.0
2024-08-15 09:50:00,146.3,146.3,145.42,145.52,22209.0,144.7073,144.7073,143.8369,143.9358,22209.0
2024-08-15 10:00:00,145.51,145.87,145.49,145.72,20969.0,143.9259,144.282,143.9061,144.1336,20969.0
2024-08-15 10:10:00,145.75,145.77,145.41,145.73,24640.0,144.1633,144.1831,143.827,144.1435,24640.0
2024-08-15 10:20:00,145.69,146.0,145.67,145.98,18716.0,144.104,144.4106,144.0842,144.3908,18716.0
2024-08-15 10:30:00,146.02,146.18,145.86,146.04,20076.0,144.4304,144.5886,144.2721,144.4501,20076.0
2024-08-15 10:40:00,146.0,146.03,145.63,145.76,21607.0,144.4106,144.4403,144.0446,144.1732,21607.0
2024-08-15 10:50:00,145.79,145.97,145.71,145.96,24572.0,144.2029,144.3809,144.1237,144.371,24572.0
2024-08-15 11:00:00,145.94,146.05,145.81,146.05,20657.0,144.3512,144.46,144.2226,144.46,20657.0
2024-08-15 11:10:00,146.03,146.21,145.94,146.12,16502.0,144.4403,144.6183,144.3512,144.5293,16502.0
2024-08-15 11:20:00,146.12,146.14,145.92,145.96,29061.0,144.5293,144.5491,144.3314,144.371,29061.0
2024-08-15 11:30:00,145.97,146.22,145.97,146.16,21241.0,144.3809,144.6282,144.3809,144.5688,21241.0
2024-08-15 11:40:00,146.15,146.48,146.15,146.47,18445.0,144.5589,144.8854,144.5589,144.8755,18445.0
2024-08-15 11:50:00,146.47,146.47,146.27,146.27,23044.0,144.8755,144.8755,144.6776,144.6776,23044.0
2024-08-15 12:00:00,146.29,146.34,146.22,146.24,18097.0,144.6974,144.7469,144.6282,144.648,18097.0
2024-08-15 12:10:00,146.25,146.54,146.24,146.44,20457.0,144.6579,144.9447,144.648,144.8458,20457.0
2024-08-15 12:20:00,146.49,146.69,146.4,146.69,20020.0,144.8952,145.0931,144.8062,145.0931,20020.0
2024-08-15 12:30:00,146.68,146.75,146.51,146.71,18019.0,145.0832,145.1524,144.915,145.1128,18019.0
2024-08-15 12:40:00,146.73,146.78,146.55,146.78,15309.0,145.1326,145.1821,144.9546,145.1821,15309.0
2024-08-15 12:50:00,146.8,146.82,146.57,146.64,14733.0,145.2019,145.2217,144.9744,145.0436,14733.0
2024-08-15 13:00:00,146.63,146.77,146.56,146.66,19410.0,145.0337,145.1722,144.9645,145.0634,19410.0
2024-08-15 13:10:00,146.68,146.83,146.63,146.75,19095.0,145.0832,145.2315,145.0337,145.1524,19095.0
2024-08-15 13:20:00,146.75,146.97,146.74,146.94,19522.0,145.1524,145.37,145.1425,145.3403,19522.0
2024-08-15 13:30:00,146.94,147.17,146.88,147.16,19316.0,145.3403,145.5678,145.281,145.558,19316.0
2024-08-15 13:40:00,147.13,147.16,147.0,147.01,18558.0,145.5283,145.558,145.3997,145.4096,18558.0
2024-08-15 13:50:00,147.0,147.11,146.96,147.1,21742.0,145.3997,145.5085,145.3601,145.4986,21742.0
2024-08-15 14:00:00,147.07,147.19,147.0,147.11,18025.0,145.4689,145.5876,145.3997,145.5085,18025.0
2024-08-15 14:10:00,147.09,147.13,146.97,147.09,20367.0,145.4887,145.5283,145.37,145.4887,20367.0
2024-08-15 14:20:00,147.08,147.15,146.96,147.12,26384.0,145.4788,145.5481,145.3601,145.5184,26384.0
2024-08-15 14:30:00,147.12,147.34,147.1,147.34,26475.0,145.5184,145.736,145.4986,145.736,26475.0
2024-08-15 14:40:00,147.34,147.54,147.31,147.4,39440.0,145.736,145.9338,145.7063,145.7953,39440.0
2024-08-15 14:50:00,147.38,147.43,147.27,147.43,26754.0,145.7756,145.825,145.6668,145.825,26754.0
2024-08-15 15:00:00,147.4,147.5,147.3,147.48,30279.0,145.7953,145.8942,145.6964,145.8745,30279.0
2024-08-15 15:10:00,147.47,147.82,147.41,147.71,29428.0,145.8646,146.2108,145.8052,146.102,29428.0
2024-08-15 15:20:00,147.71,147.87,147.62,147.8,26884.0,146.102,146.2602,146.0129,146.191,26884.0
2024-08-15 15:30:00,147.78,147.84,147.65,147.73,30497.0,146.1712,146.2305,146.0426,146.1217,30497.0
2024-08-15 15:40:00,147.75,147.78,147.59,147.59,40876.0,146.1415,146.1712,145.9833,145.9833,40876.0
2024-08-15 15:50:00,147.58,147.85,147.15,147.82,177305.0,145.9734,146.2404,145.5481,146.2108,177305.0
2024-08-16 09:30:00,147.19,147.39,146.25,146.27,124229.0,145.5876,145.7854,144.6579,144.6776,124229.0
2024-08-16 09:40:00,146.41,146.73,146.15,146.41,30929.0,144.8161,145.1326,144.5589,144.8161,30929.0
2024-08-16 09:50:00,146.41,146.72,146.29,146.5,20958.0,144.8161,145.1227,144.6974,144.9051,20958.0
2024-08-16 10:00:00,146.47,146.98,146.45,146.52,26027.0,144.8755,145.3799,144.8557,144.9249,26027.0
2024-08-16 10:10:00,146.56,146.73,146.26,146.31,22368.0,144.9645,145.1326,144.6677,144.7172,22368.0
2024-08-16 10:20:00,146.28,146.77,146.22,146.63,26477.0,144.6875,145.1722,144.6282,145.0337,26477.0
2024-08-16 10:30:00,146.68,146.72,146.45,146.47,25624.0,145.0832,145.1227,144.8557,144.8755,25624.0
2024-08-16 10:40:00,146.48,146.75,146.43,146.63,26592.0,144.8854,145.1524,144.8359,145.0337,26592.0
2024-08-16 10:50:00,146.63,146.73,146.51,146.62,14843.0,145.0337,145.1326,144.915,145.0238,14843.0
2024-08-16 11:00:00,146.66,146.83,146.62,146.66,15947.0,145.0634,145.2315,145.0238,145.0634,15947.0
2024-08-16 11:10:00,146.67,146.85,146.59,146.71,35734.0,145.0733,145.2513,144.9942,145.1128,35734.0
2024-08-16 11:20:00,146.73,147.13,146.68,147.03,29014.0,145.1326,145.5283,145.0832,145.4294,29014.0
2024-08-16 11:30:00,147.03,147.11,146.95,147.0,13828.0,145.4294,145.5085,145.3502,145.3997,13828.0
2024-08-16 11:40:00,147.05,147.21,147.02,147.19,13851.0,145.4491,145.6074,145.4195,145.5876,13851.0
2024-08-16 11:50:00,147.19,147.41,147.03,147.35,34252.0,145.5876,145.8052,145.4294,145.7459,34252.0
2024-08-16 12:00:00,147.33,147.52,147.25,147.25,47691.0,145.7261,145.914,145.647,145.647,47691.0
2024-08-16 12:10:00,147.3,147.4,147.19,147.37,59298.0,145.6964,145.7953,145.5876,145.7657,59298.0
2024-08-16 12:20:00,147.38,147.64,147.23,147.62,41353.0,145.7756,146.0327,145.6272,146.0129,41353.0
2024-08-16 12:30:00,147.6,147.8,147.58,147.66,9626.0,145.9932,146.191,145.9734,146.0525,9626.0
2024-08-16 12:40:00,147.67,147.67,147.52,147.62,6204.0,146.0624,146.0624,145.914,146.0129,6204.0
2024-08-16 12:50:00,147.58,147.89,147.54,147.79,7461.0,145.9734,146.28,145.9338,146.1811,7461.0
2024-08-16 13:00:00,147.82,147.87,147.61,147.63,5057.0,146.2108,146.2602,146.0031,146.0228,5057.0
2024-08-16 13:10:00,147.63,147.75,147.57,147.73,10216.0,146.0228,146.1415,145.9635,146.1217,10216.0
2024-08-16 13:20:00,147.72,147.78,147.61,147.68,7683.0,146.1119,146.1712,146.0031,146.0723,7683.0
2024-08-16 13:30:00,147.66,147.85,147.65,147.82,9277.0,146.0525,146.2404,146.0426,146.2108,9277.0
2024-08-16 13:40:00,147.8,147.85,147.69,147.69,12487.0,146.191,146.2404,146.0822,146.0822,12487.0
2024-08-16 13:50:00,147.73,147.82,147.66,147.82,9103.0,146.1217,146.2108,146.0525,146.2108,9103.0
2024-08-16 14:00:00,147.81,147.86,147.72,147.72,12493.0,146.2009,146.2503,146.1119,146.1119,12493.0
2024-08-16 14:10:00,147.68,147.7,147.56,147.68,8394.0,146.0723,146.0921,145.9536,146.0723,8394.0
2024-08-16 14:20:00,147.69,147.7,147.5,147.59,11006.0,146.0822,146.0921,145.8942,145.9833,11006.0
2024-08-16 14:30:00,147.58,147.64,147.49,147.58,9910.0,145.9734,146.0327,145.8844,145.9734,9910.0
2024-08-16 14:40:00,147.54,147.65,147.52,147.65,11098.0,145.9338,146.0426,145.914,146.0426,11098.0
2024-08-16 14:50:00,147.63,147.66,147.51,147.62,16221.0,146.0228,146.0525,145.9041,146.0129,16221.0
2024-08-16 15:00:00,147.6,147.64,147.47,147.47,12177.0,145.9932,146.0327,145.8646,145.8646,12177.0
2024-08-16 15:10:00,147.47,147.5,147.38,147.46,19023.0,145.8646,145.8942,145.7756,145.8547,19023.0
2024-08-16 15:20:00,147.44,147.48,147.36,147.46,11937.0,145.8349,145.8745,145.7558,145.8547,11937.0
2024-08-16 15:30:00,147.44,147.6,147.36,147.59,24921.0,145.8349,145.9932,145.7558,145.9833,24921.0
2024-08-16 15:40:00,147.58,147.66,147.5,147.64,31996.0,145.9734,146.0525,145.8942,146.0327,31996.0
2024-08-16 15:50:00,147.66,147.77,147.26,147.36,165064.0,146.0525,146.1613,145.6569,145.7558,165064.0
2024-08-19 09:30:00,147.41,148.39,147.36,147.56,47464.0,145.8052,146.7746,145.7558,145.9536,47464.0
2024-08-19 09:40:00,147.59,147.59,146.86,147.19,14783.0,145.9833,145.9833,145.2612,145.5876,14783.0
2024-08-19 09:50:00,147.15,147.37,147.1,147.19,12646.0,145.5481,145.7657,145.4986,145.5876,12646.0
2024-08-19 10:00:00,147.25,147.67,147.24,147.56,30347.0,145.647,146.0624,145.6371,145.9536,30347.0
2024-08-19 10:10:00,147.59,147.72,147.38,147.38,11447.0,145.9833,146.1119,145.7756,145.7756,11447.0
2024-08-19 10:20:00,147.44,147.78,147.31,147.59,6277.0,145.8349,146.1712,145.7063,145.9833,6277.0
2024-08-19 10:30:00,147.51,147.59,147.33,147.34,7374.0,145.9041,145.9833,145.7261,145.736,7374.0
2024-08-19 10:40:00,147.41,147.66,147.28,147.61,9024.0,145.8052,146.0525,145.6766,146.0031,9024.0
2024-08-19 10:50:00,147.63,147.85,147.61,147.85,7181.0,146.0228,146.2404,146.0031,146.2404,7181.0
2024-08-19 11:00:00,147.83,147.93,147.74,147.81,8661.0,146.2207,146.3196,146.1316,146.2009,8661.0
2024-08-19 11:10:00,147.8,147.92,147.75,147.91,4612.0,146.191,146.3097,146.1415,146.2998,4612.0
2024-08-19 11:20:00,147.92,147.98,147.82,147.82,22898.0,146.3097,146.369,146.2108,146.2108,22898.0
2024-08-19 11:30:00,147.87,147.96,147.83,147.89,9144.0,146.2602,146.3492,146.2207,146.28,9144.0
2024-08-19 11:40:00,147.87,147.9,147.69,147.75,11236.0,146.2602,146.2899,146.0822,146.1415,11236.0
2024-08-19 11:50:00,147.71,147.79,147.53,147.58,5595.0,146.102,146.1811,145.9239,145.9734,5595.0
2024-08-19 12:00:00,147.58,147.68,147.55,147.65,4310.0,145.9734,146.0723,145.9437,146.0426,4310.0
2024-08-19 12:10:00,147.65,147.68,147.56,147.66,5664.0,146.0426,146.0723,145.9536,146.0525,5664.0
2024-08-19 12:20:00,147.66,147.81,147.66,147.76,7642.0,146.0525,146.2009,146.0525,146.1514,7642.0
2024-08-19 12:30:00,147.76,147.9,147.7,147.79,11480.0,146.1514,146.2899,146.0921,146.1811,11480.0
2024-08-19 12:40:00,147.76,148.0,147.76,147.95,7554.0,146.1514,146.3888,146.1514,146.3393,7554.0
2024-08-19 12:50:00,147.95,148.08,147.95,148.03,5460.0,146.3393,146.4679,146.3393,146.4185,5460.0
2024-08-19 13:00:00,148.02,148.05,147.95,147.99,6094.0,146.4086,146.4383,146.3393,146.3789,6094.0
2024-08-19 13:10:00,147.99,148.02,147.86,147.95,6373.0,146.3789,146.4086,146.2503,146.3393,6373.0
2024-08-19 13:20:00,147.91,147.97,147.78,147.78,6799.0,146.2998,146.3591,146.1712,146.1712,6799.0
2024-08-19 13:30:00,147.8,147.81,147.58,147.59,6952.0,146.191,146.2009,145.9734,145.9833,6952.0
2024-08-19 13:40:00,147.57,147.63,147.55,147.63,4521.0,145.9635,146.0228,145.9437,146.0228,4521.0
2024-08-19 13:50:00,147.6,147.62,147.5,147.62,7164.0,145.9932,146.0129,145.8942,146.0129,7164.0
2024-08-19 14:00:00,147.61,147.69,147.55,147.62,6588.0,146.0031,146.0822,145.9437,146.0129,6588.0
2024-08-19 14:10:00,147.62,147.64,147.55,147.55,4444.0,146.0129,146.0327,145.9437,145.9437,4444.0
2024-08-19 14:20:00,147.57,147.67,147.49,147.57,9416.0,145.9635,146.0624,145.8844,145.9635,9416.0
2024-08-19 14:30:00,147.56,147.63,147.52,147.59,7182.0,145.9536,146.0228,145.914,145.9833,7182.0
2024-08-19 14:40:00,147.58,147.8,147.58,147.73,7998.0,145.9734,146.191,145.9734,146.1217,7998.0
2024-08-19 14:50:00,147.73,147.75,147.62,147.73,6717.0,146.1217,146.1415,146.0129,146.1217,6717.0
2024-08-19 15:00:00,147.69,147.76,147.63,147.69,7864.0,146.0822,146.1514,146.0228,146.0822,7864.0
2024-08-19 15:10:00,147.67,147.67,147.55,147.64,8413.0,146.0624,146.0624,145.9437,146.0327,8413.0
2024-08-19 15:20:00,147.63,147.64,147.41,147.42,12669.0,146.0228,146.0327,145.8052,145.8151,12669.0
2024-08-19 15:30:00,147.43,147.52,147.25,147.52,21894.0,145.825,145.914,145.647,145.914,21894.0
2024-08-19 15:40:00,147.53,147.64,147.46,147.46,15018.0,145.9239,146.0327,145.8547,145.8547,15018.0
2024-08-19 15:50:00,147.49,147.49,147.21,147.43,124835.0,145.8844,145.8844,145.6074,145.825,124835.0
2024-08-20 09:30:00,147.7,147.78,147.28,147.56,15344.0,146.0921,146.1712,145.6766,145.9536,15344.0
2024-08-20 09:40:00,147.56,148.2,147.56,148.04,12715.0,145.9536,146.5866,145.9536,146.4284,12715.0
2024-08-20 09:50:00,148.07,148.25,147.81,147.92,13195.0,146.458,146.6361,146.2009,146.3097,13195.0
2024-08-20 10:00:00,147.97,148.1,147.76,148.03,11122.0,146.3591,146.4877,146.1514,146.4185,11122.0
2024-08-20 10:10:00,148.1,148.1,147.78,147.78,8201.0,146.4877,146.4877,146.1712,146.1712,8201.0
2024-08-20 10:20:00,147.8,147.81,147.61,147.79,10129.0,146.191,146.2009,146.0031,146.1811,10129.0
2024-08-20 10:30:00,147.77,147.92,147.54,147.78,15168.0,146.1613,146.3097,145.9338,146.1712,15168.0
2024-08-20 10:40:00,147.84,147.86,147.57,147.57,7066.0,146.2305,146.2503,145.9635,145.9635,7066.0
2024-08-20 10:50:00,147.62,147.62,147.41,147.48,7443.0,146.0129,146.0129,145.8052,145.8745,7443.0
2024-08-20 11:00:00,147.44,147.79,147.26,147.79,29717.0,145.8349,146.1811,145.6569,146.1811,29717.0
2024-08-20 11:10:00,147.79,147.8,147.44,147.56,12259.0,146.1811,146.191,145.8349,145.9536,12259.0
2024-08-20 11:20:00,147.5,147.53,147.27,147.28,13942.0,145.8942,145.9239,145.6668,145.6766,13942.0
2024-08-20 11:30:00,147.27,147.27,147.16,147.27,8013.0,145.6668,145.6668,145.558,145.6668,8013.0
2024-08-20 11:40:00,147.24,147.3,147.23,147.25,9362.0,145.6371,145.6964,145.6272,145.647,9362.0
2024-08-20 11:50:00,147.3,147.4,147.24,147.32,18699.0,145.6964,145.7953,145.6371,145.7162,18699.0
2024-08-20 12:00:00,147.31,147.42,147.29,147.29,7509.0,145.7063,145.8151,145.6865,145.6865,7509.0
2024-08-20 12:10:00,147.34,147.59,147.23,147.58,22169.0,145.736,145.9833,145.6272,145.9734,22169.0
2024-08-20 12:20:00,147.57,147.84,147.55,147.79,37076.0,145.9635,146.2305,145.9437,146.1811,37076.0
2024-08-20 12:30:00,147.78,147.91,147.71,147.85,8237.0,146.1712,146.2998,146.102,146.2404,8237.0
2024-08-20 12:40:00,147.84,147.88,147.76,147.8,8471.0,146.2305,146.2701,146.1514,146.191,8471.0
2024-08-20 12:50:00,147.77,147.88,147.68,147.71,28057.0,146.1613,146.2701,146.0723,146.102,28057.0
2024-08-20 13:00:00,147.67,147.67,147.35,147.56,11114.0,146.0624,146.0624,145.7459,145.9536,11114.0
2024-08-20 13:10:00,147.57,147.69,147.51,147.6,8025.0,145.9635,146.0822,145.9041,145.9932,8025.0
2024-08-20 13:20:00,147.6,147.61,147.48,147.6,9988.0,145.9932,146.0031,145.8745,145.9932,9988.0
2024-08-20 13:30:00,147.59,147.6,147.42,147.54,9017.0,145.9833,145.9932,145.8151,145.9338,9017.0
2024-08-20 13:40:00,147.52,147.64,147.48,147.62,8283.0,145.914,146.0327,145.8745,146.0129,8283.0
2024-08-20 13:50:00,147.62,147.63,147.49,147.56,6826.0,146.0129,146.0228,145.8844,145.9536,6826.0
2024-08-20 14:00:00,147.55,147.68,147.52,147.58,8971.0,145.9437,146.0723,145.914,145.9734,8971.0
2024-08-20 14:10:00,147.58,147.59,147.49,147.55,11533.0,145.9734,145.9833,145.8844,145.9437,11533.0
2024-08-20 14:20:00,147.54,147.71,147.53,147.55,8043.0,145.9338,146.102,145.9239,145.9437,8043.0
2024-08-20 14:30:00,147.5,147.57,147.44,147.53,7885.0,145.8942,145.9635,145.8349,145.9239,7885.0
2024-08-20 14:40:00,147.52,147.53,147.34,147.49,11828.0,145.914,145.9239,145.736,145.8844,11828.0
2024-08-20 14:50:00,147.47,147.52,147.39,147.46,11316.0,145.8646,145.914,145.7854,145.8547,11316.0
2024-08-20 15:00:00,147.43,147.47,147.37,147.44,34973.0,145.825,145.8646,145.7657,145.8349,34973.0
2024-08-20 15:10:00,147.44,147.49,147.24,147.33,19622.0,145.8349,145.8844,145.6371,145.7261,19622.0
2024-08-20 15:20:00,147.33,147.34,147.26,147.28,13982.0,145.7261,145.736,145.6569,145.6766,13982.0
2024-08-20 15:30:00,147.31,147.31,147.18,147.23,22232.0,145.7063,145.7063,145.5777,145.6272,22232.0
2024-08-20 15:40:00,147.24,147.48,147.22,147.48,24745.0,145.6371,145.8745,145.6173,145.8745,24745.0
2024-08-20 15:50:00,147.52,147.82,147.46,147.69,145241.0,145.914,146.2108,145.8547,146.0822,145241.0
2024-08-21 09:30:00,156.26,157.85,152.1,153.29,261762.0,154.5589,156.1316,150.4442,151.6212,261762.0
2024-08-21 09:40:00,153.49,153.72,152.71,152.96,56448.0,151.819,152.0465,151.0475,151.2948,56448.0
2024-08-21 09:50:00,152.83,153.51,152.83,153.2,67226.0,151.1662,151.8388,151.1662,151.5322,67226.0
2024-08-21 10:00:00,153.26,153.51,152.94,153.19,53358.0,151.5915,151.8388,151.275,151.5223,53358.0
2024-08-21 10:10:00,153.14,153.29,152.57,153.21,35841.0,151.4728,151.6212,150.9091,151.5421,35841.0
2024-08-21 10:20:00,153.19,153.98,153.16,153.89,35390.0,151.5223,152.3037,151.4926,152.2147,35390.0
2024-08-21 10:30:00,153.87,154.31,153.5,154.08,38139.0,152.1949,152.6301,151.8289,152.4026,38139.0
2024-08-21 10:40:00,154.08,154.27,153.88,153.94,49929.0,152.4026,152.5905,152.2048,152.2641,49929.0
2024-08-21 10:50:00,153.9,153.9,153.34,153.61,24849.0,152.2246,152.2246,151.6707,151.9377,24849.0
2024-08-21 11:00:00,153.56,153.61,153.31,153.49,7371.0,151.8883,151.9377,151.641,151.819,7371.0
2024-08-21 11:10:00,153.53,153.77,153.42,153.61,8538.0,151.8586,152.096,151.7498,151.9377,8538.0
2024-08-21 11:20:00,153.6,153.93,153.45,153.6,25627.0,151.9278,152.2542,151.7795,151.9278,25627.0
2024-08-21 11:30:00,153.58,154.08,153.51,153.99,32536.0,151.9081,152.4026,151.8388,152.3136,32536.0
2024-08-21 11:40:00,154.05,154.22,153.97,154.04,29717.0,152.3729,152.5411,152.2938,152.3631,29717.0
2024-08-21 11:50:00,154.02,154.02,153.71,153.8,13206.0,152.3433,152.3433,152.0366,152.1257,13206.0
2024-08-21 12:00:00,153.75,153.9,153.55,153.74,16983.0,152.0762,152.2246,151.8784,152.0663,16983.0
2024-08-21 12:10:00,153.74,153.74,153.55,153.58,5842.0,152.0663,152.0663,151.8784,151.9081,5842.0
2024-08-21 12:20:00,153.63,154.01,153.63,153.96,24581.0,151.9575,152.3334,151.9575,152.2839,24581.0
2024-08-21 12:30:00,154.02,154.13,153.91,154.06,8037.0,152.3433,152.4521,152.2345,152.3828,8037.0
2024-08-21 12:40:00,154.1,154.33,154.07,154.33,13165.0,152.4224,152.6499,152.3927,152.6499,13165.0
2024-08-21 12:50:00,154.33,154.76,154.32,154.68,43531.0,152.6499,153.0752,152.64,152.9961,43531.0
2024-08-21 13:00:00,154.69,154.71,154.35,154.38,9007.0,153.006,153.0258,152.6697,152.6994,9007.0
2024-08-21 13:10:00,154.38,154.53,154.37,154.48,9536.0,152.6994,152.8477,152.6895,152.7983,9536.0
2024-08-21 13:20:00,154.51,154.59,154.37,154.51,8986.0,152.8279,152.9071,152.6895,152.8279,8986.0
2024-08-21 13:30:00,154.51,154.58,154.44,154.57,9176.0,152.8279,152.8972,152.7587,152.8873,9176.0
2024-08-21 13:40:00,154.55,154.55,154.35,154.39,13343.0,152.8675,152.8675,152.6697,152.7092,13343.0
2024-08-21 13:50:00,154.39,154.57,154.38,154.54,15379.0,152.7092,152.8873,152.6994,152.8576,15379.0
2024-08-21 14:00:00,154.56,154.71,154.42,154.45,19091.0,152.8774,153.0258,152.7389,152.7686,19091.0
2024-08-21 14:10:00,154.48,154.56,154.25,154.3,14390.0,152.7983,152.8774,152.5708,152.6202,14390.0
2024-08-21 14:20:00,154.32,154.39,154.19,154.36,23583.0,152.64,152.7092,152.5114,152.6796,23583.0
2024-08-21 14:30:00,154.39,154.43,153.76,153.94,56653.0,152.7092,152.7488,152.0861,152.2641,56653.0
2024-08-21 14:40:00,153.97,154.03,153.79,153.81,38440.0,152.2938,152.3532,152.1158,152.1356,38440.0
2024-08-21 14:50:00,153.8,153.83,153.59,153.69,28786.0,152.1257,152.1553,151.918,152.0169,28786.0
2024-08-21 15:00:00,153.7,153.74,153.56,153.74,36490.0,152.0268,152.0663,151.8883,152.0663,36490.0
2024-08-21 15:10:00,153.75,153.84,153.68,153.75,36961.0,152.0762,152.1652,152.007,152.0762,36961.0
2024-08-21 15:20:00,153.75,153.78,153.57,153.73,43252.0,152.0762,152.1059,151.8982,152.0564,43252.0
2024-08-21 15:30:00,153.72,153.85,153.65,153.85,30890.0,152.0465,152.1751,151.9773,152.1751,30890.0
2024-08-21 15:40:00,153.84,154.01,153.82,153.83,44812.0,152.1652,152.3334,152.1454,152.1553,44812.0
2024-08-21 15:50:00,153.87,154.02,153.71,153.95,187749.0,152.1949,152.3433,152.0366,152.274,187749.0
2024-08-22 09:30:00,153.8,153.95,152.3,153.53,43597.0,152.1257,152.274,150.642,151.8586,43597.0
2024-08-22 09:40:00,153.53,154.11,153.44,153.65,75083.0,151.8586,152.4323,151.7696,151.9773,75083.0
2024-08-22 09:50:00,153.62,154.02,153.49,153.75,44252.0,151.9476,152.3433,151.819,152.0762,44252.0
2024-08-22 10:00:00,153.76,153.99,153.41,153.41,66921.0,152.0861,152.3136,151.7399,151.7399,66921.0
2024-08-22 10:10:00,153.39,153.69,153.33,153.58,45401.0,151.7201,152.0169,151.6608,151.9081,45401.0
2024-08-22 10:20:00,153.56,153.82,153.5,153.66,32941.0,151.8883,152.1454,151.8289,151.9872,32941.0
2024-08-22 10:30:00,153.69,153.91,153.65,153.83,32722.0,152.0169,152.2345,151.9773,152.1553,32722.0
2024-08-22 10:40:00,153.82,153.88,153.65,153.66,41312.0,152.1454,152.2048,151.9773,151.9872,41312.0
2024-08-22 10:50:00,153.7,153.9,153.55,153.55,47138.0,152.0268,152.2246,151.8784,151.8784,47138.0
2024-08-22 11:00:00,153.66,153.88,153.53,153.55,21701.0,151.9872,152.2048,151.8586,151.8784,21701.0
2024-08-22 11:10:00,153.54,153.54,153.01,153.04,35758.0,151.8685,151.8685,151.3443,151.3739,35758.0
2024-08-22 11:20:00,153.04,153.1,152.85,152.93,35972.0,151.3739,151.4333,151.186,151.2651,35972.0
2024-08-22 11:30:00,152.93,153.29,152.84,153.24,31616.0,151.2651,151.6212,151.1761,151.5718,31616.0
2024-08-22 11:40:00,153.27,153.4,152.83,153.25,77393.0,151.6014,151.73,151.1662,151.5817,77393.0
2024-08-22 11:50:00,153.23,153.23,152.91,153.1,14801.0,151.5619,151.5619,151.2454,151.4333,14801.0
2024-08-22 12:00:00,153.1,153.2,152.87,153.2,17793.0,151.4333,151.5322,151.2058,151.5322,17793.0
2024-08-22 12:10:00,153.23,153.24,153.06,153.12,13296.0,151.5619,151.5718,151.3937,151.4531,13296.0
2024-08-22 12:20:00,153.13,153.25,153.05,153.08,16181.0,151.463,151.5817,151.3838,151.4135,16181.0
2024-08-22 12:30:00,153.08,153.23,153.08,153.19,16158.0,151.4135,151.5619,151.4135,151.5223,16158.0
2024-08-22 12:40:00,153.19,153.24,153.05,153.14,18424.0,151.5223,151.5718,151.3838,151.4728,18424.0
2024-08-22 12:50:00,153.11,153.11,152.56,152.58,17539.0,151.4432,151.4432,150.8992,150.9189,17539.0
2024-08-22 13:00:00,152.59,152.63,152.37,152.57,17476.0,150.9288,150.9684,150.7112,150.9091,17476.0
2024-08-22 13:10:00,152.56,152.84,152.56,152.81,16028.0,150.8992,151.1761,150.8992,151.1464,16028.0
2024-08-22 13:20:00,152.82,152.87,152.64,152.76,14198.0,151.1563,151.2058,150.9783,151.097,14198.0
2024-08-22 13:30:00,152.75,152.76,152.5,152.64,15955.0,151.0871,151.097,150.8398,150.9783,15955.0
2024-08-22 13:40:00,152.64,152.93,152.61,152.83,10788.0,150.9783,151.2651,150.9486,151.1662,10788.0
2024-08-22 13:50:00,152.84,152.85,152.34,152.41,37520.0,151.1761,151.186,150.6816,150.7508,37520.0
2024-08-22 14:00:00,152.42,152.52,152.24,152.46,16551.0,150.7607,150.8596,150.5826,150.8003,16551.0
2024-08-22 14:10:00,152.59,152.88,152.55,152.88,16977.0,150.9288,151.2157,150.8893,151.2157,16977.0
2024-08-22 14:20:00,152.9,153.0,152.78,152.94,28803.0,151.2355,151.3344,151.1168,151.275,28803.0
2024-08-22 14:30:00,152.94,153.05,152.9,152.99,19993.0,151.275,151.3838,151.2355,151.3245,19993.0
2024-08-22 14:40:00,152.97,153.24,152.96,153.14,14441.0,151.3047,151.5718,151.2948,151.4728,14441.0
2024-08-22 14:50:00,153.13,153.23,152.83,152.87,37401.0,151.463,151.5619,151.1662,151.2058,37401.0
2024-08-22 15:00:00,152.86,152.86,152.49,152.69,43232.0,151.1959,151.1959,150.8299,151.0277,43232.0
2024-08-22 15:10:00,152.68,153.08,152.67,152.97,38957.0,151.0179,151.4135,151.008,151.3047,38957.0
2024-08-22 15:20:00,152.96,153.15,152.75,152.85,112701.0,151.2948,151.4827,151.0871,151.186,112701.0
2024-08-22 15:30:00,152.91,153.03,152.67,152.73,43278.0,151.2454,151.364,151.008,151.0673,43278.0
2024-08-22 15:40:00,152.73,153.08,152.67,153.0,61333.0,151.0673,151.4135,151.008,151.3344,61333.0
2024-08-22 15:50:00,152.98,153.02,152.27,152.62,217965.0,151.3146,151.3542,150.6123,150.9585,217965.0
2024-08-23 09:30:00,163.99,163.99,159.15,159.51,374229.0,162.2047,162.2047,157.4174,157.7735,374229.0
2024-08-23 09:40:00,159.62,160.22,157.7,158.11,199201.0,157.8823,158.4758,155.9832,156.3887,199201.0
2024-08-23 09:50:00,158.18,159.35,158.11,158.77,157478.0,156.458,157.6152,156.3887,157.0416,157478.0
2024-08-23 10:00:00,158.78,159.89,157.55,157.65,140846.0,157.0514,158.1494,155.8348,155.9338,140846.0
2024-08-23 10:10:00,157.65,157.81,156.11,156.25,119647.0,155.9338,156.092,154.4105,154.549,119647.0
2024-08-23 10:20:00,156.14,156.25,155.26,155.84,113457.0,154.4402,154.549,153.5698,154.1435,113457.0
2024-08-23 10:30:00,155.91,156.06,154.64,154.67,138070.0,154.2127,154.3611,152.9565,152.9862,138070.0
2024-08-23 10:40:00,154.75,154.99,153.7,153.86,143563.0,153.0653,153.3027,152.0268,152.185,143563.0
2024-08-23 10:50:00,153.87,154.27,153.37,153.97,66800.0,152.1949,152.5905,151.7003,152.2938,66800.0
2024-08-23 11:00:00,153.9,154.5,153.78,154.45,53573.0,152.2246,152.818,152.1059,152.7686,53573.0
2024-08-23 11:10:00,154.44,154.45,153.54,153.67,56266.0,152.7587,152.7686,151.8685,151.9971,56266.0
2024-08-23 11:20:00,153.73,154.38,153.64,154.04,72748.0,152.0564,152.6994,151.9674,152.3631,72748.0
2024-08-23 11:30:00,154.07,155.97,153.95,155.93,135780.0,152.3927,154.272,152.274,154.2325,135780.0
2024-08-23 11:40:00,155.9,155.93,155.19,155.31,45781.0,154.2028,154.2325,153.5005,153.6192,45781.0
2024-08-23 11:50:00,155.23,155.65,154.96,155.41,39640.0,153.5401,153.9555,153.273,153.7181,39640.0
2024-08-23 12:00:00,155.45,155.5,154.82,155.28,47572.0,153.7577,153.8072,153.1346,153.5896,47572.0
2024-08-23 12:10:00,155.24,155.79,155.05,155.79,36051.0,153.55,154.094,153.3621,154.094,36051.0
2024-08-23 12:20:00,155.76,155.76,154.88,155.34,30808.0,154.0643,154.0643,153.1939,153.6489,30808.0
2024-08-23 12:30:00,155.37,155.7,155.27,155.35,39517.0,153.6786,154.005,153.5797,153.6588,39517.0
2024-08-23 12:40:00,155.35,155.39,154.5,154.69,32065.0,153.6588,153.6984,152.818,153.006,32065.0
2024-08-23 12:50:00,154.77,155.15,154.74,154.87,40556.0,153.0851,153.461,153.0554,153.184,40556.0
2024-08-23 13:00:00,154.85,154.85,154.37,154.57,23426.0,153.1642,153.1642,152.6895,152.8873,23426.0
2024-08-23 13:10:00,154.61,154.89,154.34,154.51,39448.0,152.9268,153.2038,152.6598,152.8279,39448.0
2024-08-23 13:20:00,154.5,155.11,154.42,155.08,30511.0,152.818,153.4214,152.7389,153.3917,30511.0
2024-08-23 13:30:00,155.08,155.16,154.83,154.99,22555.0,153.3917,153.4709,153.1445,153.3027,22555.0
2024-08-23 13:40:00,154.99,155.01,154.77,154.91,15275.0,153.3027,153.3225,153.0851,153.2236,15275.0
2024-08-23 13:50:00,154.89,155.28,154.89,155.21,36349.0,153.2038,153.5896,153.2038,153.5203,36349.0
2024-08-23 14:00:00,155.21,155.93,155.14,155.76,71999.0,153.5203,154.2325,153.4511,154.0643,71999.0
2024-08-23 14:10:00,155.85,155.88,155.66,155.68,27426.0,154.1533,154.183,153.9654,153.9852,27426.0
2024-08-23 14:20:00,155.66,155.8,155.48,155.66,28574.0,153.9654,154.1039,153.7874,153.9654,28574.0
2024-08-23 14:30:00,155.63,155.93,155.61,155.74,19714.0,153.9357,154.2325,153.916,154.0445,19714.0
2024-08-23 14:40:00,155.8,155.94,155.2,155.5,47290.0,154.1039,154.2424,153.5104,153.8072,47290.0
2024-08-23 14:50:00,155.51,155.52,155.07,155.29,38523.0,153.817,153.8269,153.3818,153.5994,38523.0
2024-08-23 15:00:00,155.32,155.73,155.21,155.41,43417.0,153.6291,154.0347,153.5203,153.7181,43417.0
2024-08-23 15:10:00,155.46,155.95,155.35,155.83,36996.0,153.7676,154.2523,153.6588,154.1336,36996.0
2024-08-23 15:20:00,155.83,156.26,155.82,156.26,83889.0,154.1336,154.5589,154.1237,154.5589,83889.0
2024-08-23 15:30:00,156.23,156.25,155.26,155.36,54322.0,154.5292,154.549,153.5698,153.6687,54322.0
2024-08-23 15:40:00,155.35,155.44,155.12,155.37,77931.0,153.6588,153.7478,153.4313,153.6786,77931.0
2024-08-23 15:50:00,155.33,155.36,154.64,155.24,306349.0,153.639,153.6687,152.9565,153.55,306349.0
2024-08-26 09:30:00,155.54,156.12,154.8,154.84,45747.0,153.8467,154.4204,153.1148,153.1543,45747.0
2024-08-26 09:40:00,154.9,155.64,154.7,155.5,17188.0,153.2137,153.9456,153.0159,153.8072,17188.0
2024-08-26 09:50:00,155.6,156.39,155.46,156.19,33396.0,153.9061,154.6875,153.7676,154.4896,33396.0
2024-08-26 10:00:00,156.32,157.16,156.32,157.16,37628.0,154.6182,155.4491,154.6182,155.4491,37628.0
2024-08-26 10:10:00,157.14,157.22,156.23,156.39,23951.0,155.4293,155.5084,154.5292,154.6875,23951.0
2024-08-26 10:20:00,156.51,156.6,156.22,156.52,14931.0,154.8062,154.8952,154.5193,154.8161,14931.0
2024-08-26 10:30:00,156.5,156.98,156.27,156.92,23301.0,154.7963,155.271,154.5688,155.2117,23301.0
2024-08-26 10:40:00,156.95,157.14,156.8,157.04,26606.0,155.2414,155.4293,155.093,155.3304,26606.0
2024-08-26 10:50:00,157.08,157.19,156.9,157.08,19335.0,155.37,155.4788,155.1919,155.37,19335.0
2024-08-26 11:00:00,157.03,157.34,156.96,157.21,66147.0,155.3205,155.6271,155.2513,155.4985,66147.0
2024-08-26 11:10:00,157.21,157.4,156.87,157.03,150375.0,155.4985,155.6865,155.1622,155.3205,150375.0
2024-08-26 11:20:00,157.0,157.02,156.2,156.35,37484.0,155.2908,155.3106,154.4995,154.6479,37484.0
2024-08-26 11:30:00,156.34,156.35,156.01,156.07,15624.0,154.638,154.6479,154.3116,154.371,15624.0
2024-08-26 11:40:00,156.07,156.09,155.73,155.8,14239.0,154.371,154.3907,154.0347,154.1039,14239.0
2024-08-26 11:50:00,155.83,155.99,155.75,155.96,8483.0,154.1336,154.2918,154.0544,154.2621,8483.0
2024-08-26 12:00:00,155.99,156.18,155.83,156.13,9147.0,154.2918,154.4798,154.1336,154.4303,9147.0
2024-08-26 12:10:00,156.1,156.12,155.76,155.79,21560.0,154.4006,154.4204,154.0643,154.094,21560.0
2024-08-26 12:20:00,155.76,155.76,155.58,155.7,17199.0,154.0643,154.0643,153.8863,154.005,17199.0
2024-08-26 12:30:00,155.7,155.76,155.25,155.4,22762.0,154.005,154.0643,153.5599,153.7082,22762.0
2024-08-26 12:40:00,155.42,155.43,155.23,155.3,10908.0,153.728,153.7379,153.5401,153.6093,10908.0
2024-08-26 12:50:00,155.33,155.51,155.32,155.4,22895.0,153.639,153.817,153.6291,153.7082,22895.0
2024-08-26 13:00:00,155.37,155.52,155.22,155.25,18811.0,153.6786,153.8269,153.5302,153.5599,18811.0
2024-08-26 13:10:00,155.25,155.35,155.01,155.07,11320.0,153.5599,153.6588,153.3225,153.3818,11320.0
2024-08-26 13:20:00,155.07,155.12,154.95,154.98,10062.0,153.3818,153.4313,153.2631,153.2928,10062.0
2024-08-26 13:30:00,154.97,155.16,154.96,155.03,11346.0,153.2829,153.4709,153.273,153.3423,11346.0
2024-08-26 13:40:00,155.03,155.17,154.7,154.7,9824.0,153.3423,153.4807,153.0159,153.0159,9824.0
2024-08-26 13:50:00,154.73,154.75,154.53,154.64,7096.0,153.0455,153.0653,152.8477,152.9565,7096.0
2024-08-26 14:00:00,154.64,154.7,154.44,154.53,14331.0,152.9565,153.0159,152.7587,152.8477,14331.0
2024-08-26 14:10:00,154.53,154.62,154.41,154.55,14317.0,152.8477,152.9367,152.729,152.8675,14317.0
2024-08-26 14:20:00,154.56,154.78,154.56,154.7,19271.0,152.8774,153.095,152.8774,153.0159,19271.0
2024-08-26 14:30:00,154.74,154.96,154.68,154.79,15351.0,153.0554,153.273,152.9961,153.1049,15351.0
2024-08-26 14:40:00,154.74,154.91,154.63,154.65,12519.0,153.0554,153.2236,152.9466,152.9664,12519.0
2024-08-26 14:50:00,154.65,154.72,154.59,154.64,11784.0,152.9664,153.0356,152.9071,152.9565,11784.0
2024-08-26 15:00:00,154.64,154.65,154.28,154.31,31220.0,152.9565,152.9664,152.6004,152.6301,31220.0
2024-08-26 15:10:00,154.31,154.58,154.3,154.39,30400.0,152.6301,152.8972,152.6202,152.7092,30400.0
2024-08-26 15:20:00,154.38,154.42,154.03,154.04,32260.0,152.6994,152.7389,152.3532,152.3631,32260.0
2024-08-26 15:30:00,154.06,154.06,153.7,154.0,31689.0,152.3828,152.3828,152.0268,152.3235,31689.0
2024-08-26 15:40:00,154.0,154.42,153.91,154.34,31538.0,152.3235,152.7389,152.2345,152.6598,31538.0
2024-08-26 15:50:00,154.31,154.42,154.0,154.27,171664.0,152.6301,152.7389,152.3235,152.5905,171664.0
2024-08-27 09:30:00,153.59,154.0,153.22,153.75,36494.0,151.918,152.3235,151.552,152.0762,36494.0
2024-08-27 09:40:00,153.84,154.29,153.68,154.04,22066.0,152.1652,152.6103,152.007,152.3631,22066.0
2024-08-27 09:50:00,154.07,154.39,153.76,153.94,18531.0,152.3927,152.7092,152.0861,152.2641,18531.0
2024-08-27 10:00:00,153.93,153.99,153.53,153.74,15191.0,152.2542,152.3136,151.8586,152.0663,15191.0
2024-08-27 10:10:00,153.66,153.86,153.58,153.67,20584.0,151.9872,152.185,151.9081,151.9971,20584.0
2024-08-27 10:20:00,153.65,154.14,153.57,154.14,11198.0,151.9773,152.462,151.8982,152.462,11198.0
2024-08-27 10:30:00,154.19,154.42,154.11,154.16,30681.0,152.5114,152.7389,152.4323,152.4817,30681.0
2024-08-27 10:40:00,154.16,154.22,154.0,154.22,19215.0,152.4817,152.5411,152.3235,152.5411,19215.0
2024-08-27 10:50:00,154.27,154.38,154.23,154.33,6111.0,152.5905,152.6994,152.551,152.6499,6111.0
2024-08-27 11:00:00,154.28,154.39,154.17,154.19,8843.0,152.6004,152.7092,152.4916,152.5114,8843.0
2024-08-27 11:10:00,154.18,154.21,153.98,154.05,8817.0,152.5015,152.5312,152.3037,152.3729,8817.0
2024-08-27 11:20:00,154.05,154.22,153.81,153.86,11643.0,152.3729,152.5411,152.1356,152.185,11643.0
2024-08-27 11:30:00,153.89,153.91,153.76,153.85,5596.0,152.2147,152.2345,152.0861,152.1751,5596.0
2024-08-27 11:40:00,153.85,153.91,153.47,153.57,22387.0,152.1751,152.2345,151.7993,151.8982,22387.0
2024-08-27 11:50:00,153.56,153.63,153.44,153.45,10684.0,151.8883,151.9575,151.7696,151.7795,10684.0
2024-08-27 12:00:00,153.45,153.57,153.37,153.39,14455.0,151.7795,151.8982,151.7003,151.7201,14455.0
2024-08-27 12:10:00,153.39,153.44,153.32,153.36,22395.0,151.7201,151.7696,151.6509,151.6905,22395.0
2024-08-27 12:20:00,153.36,153.42,153.15,153.16,20450.0,151.6905,151.7498,151.4827,151.4926,20450.0
2024-08-27 12:30:00,153.16,153.44,153.12,153.42,60355.0,151.4926,151.7696,151.4531,151.7498,60355.0
2024-08-27 12:40:00,153.47,153.47,153.2,153.42,11437.0,151.7993,151.7993,151.5322,151.7498,11437.0
2024-08-27 12:50:00,153.48,153.53,153.41,153.52,7980.0,151.8091,151.8586,151.7399,151.8487,7980.0
2024-08-27 13:00:00,153.56,153.79,153.53,153.69,13004.0,151.8883,152.1158,151.8586,152.0169,13004.0
2024-08-27 13:10:00,153.71,153.73,153.47,153.5,13117.0,152.0366,152.0564,151.7993,151.8289,13117.0
2024-08-27 13:20:00,153.51,153.63,153.45,153.61,14909.0,151.8388,151.9575,151.7795,151.9377,14909.0
2024-08-27 13:30:00,153.61,153.65,153.42,153.44,16897.0,151.9377,151.9773,151.7498,151.7696,16897.0
2024-08-27 13:40:00,153.43,153.52,153.22,153.23,10758.0,151.7597,151.8487,151.552,151.5619,10758.0
2024-08-27 13:50:00,153.24,153.31,153.19,153.24,13793.0,151.5718,151.641,151.5223,151.5718,13793.0
2024-08-27 14:00:00,153.24,153.26,153.1,153.16,11388.0,151.5718,151.5915,151.4333,151.4926,11388.0
2024-08-27 14:10:00,153.14,153.41,153.14,153.41,12144.0,151.4728,151.7399,151.4728,151.7399,12144.0
2024-08-27 14:20:00,153.42,153.49,153.36,153.45,10857.0,151.7498,151.819,151.6905,151.7795,10857.0
2024-08-27 14:30:00,153.44,153.49,153.27,153.3,17016.0,151.7696,151.819,151.6014,151.6311,17016.0
2024-08-27 14:40:00,153.3,153.4,153.22,153.4,9204.0,151.6311,151.73,151.552,151.73,9204.0
2024-08-27 14:50:00,153.38,153.81,153.38,153.78,30679.0,151.7102,152.1356,151.7102,152.1059,30679.0
2024-08-27 15:00:00,153.81,154.0,153.78,153.81,12222.0,152.1356,152.3235,152.1059,152.1356,12222.0
2024-08-27 15:10:00,153.79,153.82,153.68,153.78,13742.0,152.1158,152.1454,152.007,152.1059,13742.0
2024-08-27 15:20:00,153.78,153.82,153.68,153.81,17751.0,152.1059,152.1454,152.007,152.1356,17751.0
2024-08-27 15:30:00,153.82,153.85,153.56,153.61,19623.0,152.1454,152.1751,151.8883,151.9377,19623.0
2024-08-27 15:40:00,153.61,153.83,153.57,153.83,23240.0,151.9377,152.1553,151.8982,152.1553,23240.0
2024-08-27 15:50:00,153.81,153.93,153.2,153.33,306114.0,152.1356,152.2542,151.5322,151.6608,306114.0
2024-08-28 09:30:00,153.17,153.43,152.82,153.13,41067.0,151.5025,151.7597,151.1563,151.463,41067.0
2024-08-28 09:40:00,153.14,153.19,152.66,152.74,18223.0,151.4728,151.5223,150.9981,151.0772,18223.0
2024-08-28 09:50:00,152.8,153.46,152.79,153.06,32856.0,151.1366,151.7894,151.1267,151.3937,32856.0
2024-08-28 10:00:00,153.07,153.41,152.95,153.4,67969.0,151.4036,151.7399,151.2849,151.73,67969.0
2024-08-28 10:10:00,153.34,153.46,153.14,153.21,36307.0,151.6707,151.7894,151.4728,151.5421,36307.0
2024-08-28 10:20:00,153.23,153.45,153.17,153.41,40434.0,151.5619,151.7795,151.5025,151.7399,40434.0
2024-08-28 10:30:00,153.46,153.47,153.25,153.25,29242.0,151.7894,151.7993,151.5817,151.5817,29242.0
2024-08-28 10:40:00,153.21,153.21,152.78,152.81,28467.0,151.5421,151.5421,151.1168,151.1464,28467.0
2024-08-28 10:50:00,152.83,152.89,152.67,152.84,24919.0,151.1662,151.2256,151.008,151.1761,24919.0
2024-08-28 11:00:00,152.79,152.79,152.59,152.61,15391.0,151.1267,151.1267,150.9288,150.9486,15391.0
2024-08-28 11:10:00,152.58,152.59,151.8,151.94,25580.0,150.9189,150.9288,150.1474,150.2859,25580.0
2024-08-28 11:20:00,151.98,151.98,151.64,151.81,24409.0,150.3255,150.3255,149.9892,150.1573,24409.0
2024-08-28 11:30:00,151.88,152.11,151.79,152.04,13548.0,150.2266,150.4541,150.1375,150.3848,13548.0
2024-08-28 11:40:00,151.99,152.01,151.65,151.67,31988.0,150.3354,150.3552,149.9991,150.0189,31988.0
2024-08-28 11:50:00,151.65,151.73,151.51,151.66,18083.0,149.9991,150.0782,149.8606,150.009,18083.0
2024-08-28 12:00:00,151.6,151.61,151.05,151.11,14528.0,149.9496,149.9595,149.4056,149.4649,14528.0
2024-08-28 12:10:00,151.09,151.41,151.08,151.37,16946.0,149.4452,149.7617,149.4353,149.7221,16946.0
2024-08-28 12:20:00,151.36,151.43,151.27,151.28,12790.0,149.7122,149.7815,149.6232,149.6331,12790.0
2024-08-28 12:30:00,151.28,151.38,151.06,151.17,40872.0,149.6331,149.732,149.4155,149.5243,40872.0
2024-08-28 12:40:00,151.17,151.21,151.08,151.08,14251.0,149.5243,149.5639,149.4353,149.4353,14251.0
2024-08-28 12:50:00,151.08,151.45,151.08,151.29,16139.0,149.4353,149.8012,149.4353,149.643,16139.0
2024-08-28 13:00:00,151.27,151.53,151.23,151.46,24868.0,149.6232,149.8804,149.5836,149.8111,24868.0
2024-08-28 13:10:00,151.46,151.52,151.05,151.06,14710.0,149.8111,149.8705,149.4056,149.4155,14710.0
2024-08-28 13:20:00,151.09,151.31,151.04,151.31,21981.0,149.4452,149.6628,149.3957,149.6628,21981.0
2024-08-28 13:30:00,151.34,151.55,151.3,151.43,21819.0,149.6924,149.9002,149.6529,149.7815,21819.0
2024-08-28 13:40:00,151.37,151.37,151.18,151.23,13298.0,149.7221,149.7221,149.5342,149.5836,13298.0
2024-08-28 13:50:00,151.23,151.23,150.61,150.61,18761.0,149.5836,149.5836,148.9704,148.9704,18761.0
2024-08-28 14:00:00,150.62,150.86,150.52,150.83,20426.0,148.9803,149.2177,148.8814,149.188,20426.0
2024-08-28 14:10:00,150.85,150.91,150.69,150.9,23543.0,149.2078,149.2671,149.0495,149.2572,23543.0
2024-08-28 14:20:00,150.88,150.92,150.7,150.72,16854.0,149.2375,149.277,149.0594,149.0792,16854.0
2024-08-28 14:30:00,150.69,150.73,150.57,150.63,25817.0,149.0495,149.0891,148.9308,148.9902,25817.0
2024-08-28 14:40:00,150.65,150.71,150.56,150.64,21863.0,149.01,149.0693,148.9209,149.0001,21863.0
2024-08-28 14:50:00,150.64,150.98,150.64,150.97,46163.0,149.0001,149.3364,149.0001,149.3265,46163.0
2024-08-28 15:00:00,150.99,151.25,150.68,150.8,37034.0,149.3463,149.6034,149.0396,149.1583,37034.0
2024-08-28 15:10:00,150.79,150.82,150.56,150.62,29897.0,149.1484,149.1781,148.9209,148.9803,29897.0
2024-08-28 15:20:00,150.63,150.79,150.53,150.79,44298.0,148.9902,149.1484,148.8913,149.1484,44298.0
2024-08-28 15:30:00,150.77,150.83,150.49,150.61,38818.0,149.1287,149.188,148.8517,148.9704,38818.0
2024-08-28 15:40:00,150.6,150.75,150.34,150.36,57589.0,148.9605,149.1089,148.7033,148.7231,57589.0
2024-08-28 15:50:00,150.41,150.41,149.8,149.89,367720.0,148.7726,148.7726,148.1692,148.2582,367720.0
2024-08-29 09:30:00,151.67,151.72,150.08,150.24,50737.0,150.0189,150.0683,148.4462,148.6044,50737.0
2024-08-29 09:40:00,150.29,150.35,149.74,150.19,13933.0,148.6539,148.7132,148.1099,148.555,13933.0
2024-08-29 09:50:00,150.17,150.53,149.66,150.53,22370.0,148.5352,148.8913,148.0307,148.8913,22370.0
2024-08-29 10:00:00,150.49,151.25,150.49,150.98,44336.0,148.8517,149.6034,148.8517,149.3364,44336.0
2024-08-29 10:10:00,151.05,151.47,150.98,151.4,21198.0,149.4056,149.821,149.3364,149.7518,21198.0
2024-08-29 10:20:00,151.39,151.48,151.0,151.01,22290.0,149.7419,149.8309,149.3561,149.366,22290.0
2024-08-29 10:30:00,151.05,151.58,151.04,151.48,22199.0,149.4056,149.9298,149.3957,149.8309,22199.0
2024-08-29 10:40:00,151.5,151.52,151.24,151.36,13065.0,149.8507,149.8705,149.5935,149.7122,13065.0
2024-08-29 10:50:00,151.37,151.66,151.35,151.62,30768.0,149.7221,150.009,149.7023,149.9694,30768.0
2024-08-29 11:00:00,151.64,151.84,151.58,151.78,19419.0,149.9892,150.187,149.9298,150.1277,19419.0
2024-08-29 11:10:00,151.68,152.01,151.66,151.86,17651.0,150.0287,150.3552,150.009,150.2068,17651.0
2024-08-29 11:20:00,151.9,152.2,151.79,152.09,15449.0,150.2463,150.5431,150.1375,150.4343,15449.0
2024-08-29 11:30:00,152.09,152.31,152.08,152.3,16431.0,150.4343,150.6519,150.4244,150.642,16431.0
2024-08-29 11:40:00,152.3,152.33,152.11,152.3,29583.0,150.642,150.6717,150.4541,150.642,29583.0
2024-08-29 11:50:00,152.29,152.44,152.12,152.21,26690.0,150.6321,150.7805,150.464,150.553,26690.0
2024-08-29 12:00:00,152.28,152.34,152.11,152.18,23944.0,150.6222,150.6816,150.4541,150.5233,23944.0
2024-08-29 12:10:00,152.21,152.37,152.2,152.23,32777.0,150.553,150.7112,150.5431,150.5728,32777.0
2024-08-29 12:20:00,152.22,152.39,152.2,152.39,31502.0,150.5629,150.731,150.5431,150.731,31502.0
2024-08-29 12:30:00,152.42,152.56,152.28,152.47,14590.0,150.7607,150.8992,150.6222,150.8101,14590.0
2024-08-29 12:40:00,152.56,152.73,152.38,152.47,13785.0,150.8992,151.0673,150.7211,150.8101,13785.0
2024-08-29 12:50:00,152.47,152.64,152.32,152.58,12321.0,150.8101,150.9783,150.6618,150.9189,12321.0
2024-08-29 13:00:00,152.53,152.55,152.35,152.4,14988.0,150.8695,150.8893,150.6914,150.7409,14988.0
2024-08-29 13:10:00,152.4,152.42,152.26,152.41,10411.0,150.7409,150.7607,150.6024,150.7508,10411.0
2024-08-29 13:20:00,152.4,152.59,152.36,152.59,11380.0,150.7409,150.9288,150.7013,150.9288,11380.0
2024-08-29 13:30:00,152.58,152.79,152.5,152.77,17846.0,150.9189,151.1267,150.8398,151.1069,17846.0
2024-08-29 13:40:00,152.77,152.99,152.73,152.92,14647.0,151.1069,151.3245,151.0673,151.2552,14647.0
2024-08-29 13:50:00,152.93,153.19,152.93,153.14,11319.0,151.2651,151.5223,151.2651,151.4728,11319.0
2024-08-29 14:00:00,153.11,153.11,152.82,152.86,18135.0,151.4432,151.4432,151.1563,151.1959,18135.0
2024-08-29 14:10:00,152.87,152.88,152.63,152.7,14305.0,151.2058,151.2157,150.9684,151.0376,14305.0
2024-08-29 14:20:00,152.66,152.69,152.39,152.49,34690.0,150.9981,151.0277,150.731,150.8299,34690.0
2024-08-29 14:30:00,152.49,152.6,152.31,152.35,27876.0,150.8299,150.9387,150.6519,150.6914,27876.0
2024-08-29 14:40:00,152.39,152.41,152.12,152.34,17393.0,150.731,150.7508,150.464,150.6816,17393.0
2024-08-29 14:50:00,152.34,152.45,152.15,152.41,19934.0,150.6816,150.7904,150.4936,150.7508,19934.0
2024-08-29 15:00:00,152.44,152.44,152.1,152.21,24783.0,150.7805,150.7805,150.4442,150.553,24783.0
2024-08-29 15:10:00,152.27,152.49,152.1,152.4,12557.0,150.6123,150.8299,150.4442,150.7409,12557.0
2024-08-29 15:20:00,152.35,152.8,152.35,152.69,26934.0,150.6914,151.1366,150.6914,151.0277,26934.0
2024-08-29 15:30:00,152.7,152.7,152.4,152.47,24787.0,151.0376,151.0376,150.7409,150.8101,24787.0
2024-08-29 15:40:00,152.43,152.44,151.76,151.77,39796.0,150.7706,150.7805,150.1079,150.1178,39796.0
2024-08-29 15:50:00,151.79,151.93,151.65,151.81,178604.0,150.1375,150.276,149.9991,150.1573,178604.0
2024-08-30 09:30:00,151.84,152.29,150.78,150.93,31033.0,150.187,150.6321,149.1385,149.2869,31033.0
2024-08-30 09:40:00,150.76,150.94,150.57,150.66,7665.0,149.1188,149.2968,148.9308,149.0198,7665.0
2024-08-30 09:50:00,150.66,150.75,150.17,150.26,10847.0,149.0198,149.1089,148.5352,148.6242,10847.0
2024-08-30 10:00:00,150.25,150.58,150.25,150.5,15398.0,148.6143,148.9407,148.6143,148.8616,15398.0
2024-08-30 10:10:00,150.49,150.8,150.35,150.43,20134.0,148.8517,149.1583,148.7132,148.7924,20134.0
2024-08-30 10:20:00,150.43,150.43,150.18,150.24,17933.0,148.7924,148.7924,148.5451,148.6044,17933.0
2024-08-30 10:30:00,150.17,150.36,150.07,150.35,17611.0,148.5352,148.7231,148.4363,148.7132,17611.0
2024-08-30 10:40:00,150.39,150.42,150.09,150.25,10268.0,148.7528,148.7825,148.4561,148.6143,10268.0
2024-08-30 10:50:00,150.25,150.36,150.05,150.06,16110.0,148.6143,148.7231,148.4165,148.4264,16110.0
2024-08-30 11:00:00,150.0,150.22,149.9,150.13,13660.0,148.367,148.5846,148.2681,148.4956,13660.0
2024-08-30 11:10:00,150.13,150.28,150.02,150.06,14253.0,148.4956,148.644,148.3868,148.4264,14253.0
2024-08-30 11:20:00,150.06,150.12,149.86,149.97,18286.0,148.4264,148.4857,148.2286,148.3374,18286.0
2024-08-30 11:30:00,149.95,149.95,149.58,149.62,24588.0,148.3176,148.3176,147.9516,147.9912,24588.0
2024-08-30 11:40:00,149.61,149.82,149.6,149.75,13098.0,147.9813,148.189,147.9714,148.1198,13098.0
2024-08-30 11:50:00,149.77,149.87,149.73,149.8,8972.0,148.1395,148.2384,148.1,148.1692,8972.0
2024-08-30 12:00:00,149.73,149.81,149.55,149.78,11702.0,148.1,148.1791,147.9219,148.1494,11702.0
2024-08-30 12:10:00,149.78,149.87,149.64,149.68,9395.0,148.1494,148.2384,148.011,148.0505,9395.0
2024-08-30 12:20:00,149.63,149.73,149.35,149.38,19578.0,148.0011,148.1,147.7241,147.7538,19578.0
2024-08-30 12:30:00,149.34,149.56,149.34,149.5,37286.0,147.7142,147.9318,147.7142,147.8725,37286.0
2024-08-30 12:40:00,149.5,149.77,149.49,149.73,7603.0,147.8725,148.1395,147.8626,148.1,7603.0
2024-08-30 12:50:00,149.76,150.02,149.73,149.94,6178.0,148.1296,148.3868,148.1,148.3077,6178.0
2024-08-30 13:00:00,149.93,150.0,149.79,149.8,8412.0,148.2978,148.367,148.1593,148.1692,8412.0
2024-08-30 13:10:00,149.8,149.85,149.66,149.67,7354.0,148.1692,148.2187,148.0307,148.0406,7354.0
2024-08-30 13:20:00,149.69,149.82,149.6,149.79,13287.0,148.0604,148.189,147.9714,148.1593,13287.0
2024-08-30 13:30:00,149.79,149.88,149.73,149.81,6262.0,148.1593,148.2483,148.1,148.1791,6262.0
2024-08-30 13:40:00,149.74,149.92,149.74,149.81,5167.0,148.1099,148.2879,148.1099,148.1791,5167.0
2024-08-30 13:50:00,149.79,149.93,149.72,149.93,13388.0,148.1593,148.2978,148.0901,148.2978,13388.0
2024-08-30 14:00:00,149.93,150.08,149.9,150.06,16647.0,148.2978,148.4462,148.2681,148.4264,16647.0
2024-08-30 14:10:00,150.06,150.26,150.06,150.18,23253.0,148.4264,148.6242,148.4264,148.5451,23253.0
2024-08-30 14:20:00,150.16,150.25,150.07,150.08,18597.0,148.5253,148.6143,148.4363,148.4462,18597.0
2024-08-30 14:30:00,150.08,150.13,150.01,150.07,17407.0,148.4462,148.4956,148.3769,148.4363,17407.0
2024-08-30 14:40:00,150.06,150.3,150.05,150.2,41652.0,148.4264,148.6638,148.4165,148.5649,41652.0
2024-08-30 14:50:00,150.22,150.26,150.16,150.23,19215.0,148.5846,148.6242,148.5253,148.5945,19215.0
2024-08-30 15:00:00,150.24,150.39,150.2,150.24,24860.0,148.6044,148.7528,148.5649,148.6044,24860.0
2024-08-30 15:10:00,150.22,150.34,150.17,150.28,24941.0,148.5846,148.7033,148.5352,148.644,24941.0
2024-08-30 15:20:00,150.29,150.4,150.19,150.2,21973.0,148.6539,148.7627,148.555,148.5649,21973.0
2024-08-30 15:30:00,150.19,150.34,150.04,150.34,25580.0,148.555,148.7033,148.4066,148.7033,25580.0
2024-08-30 15:40:00,150.33,150.4,150.07,150.4,25408.0,148.6934,148.7627,148.4363,148.7627,25408.0
2024-08-30 15:50:00,150.34,150.87,150.16,150.53,331900.0,148.7033,149.2276,148.5253,148.8913,331900.0
2024-09-03 09:30:00,150.06,151.21,150.06,151.19,26381.0,148.4264,149.5639,148.4264,149.5441,26381.0
2024-09-03 09:40:00,150.94,151.43,150.61,150.74,14506.0,149.2968,149.7815,148.9704,149.099,14506.0
2024-09-03 09:50:00,150.57,150.71,150.26,150.53,118050.0,148.9308,149.0693,148.6242,148.8913,118050.0
2024-09-03 10:00:00,150.44,150.45,150.09,150.41,26077.0,148.8022,148.8121,148.4561,148.7726,26077.0
2024-09-03 10:10:00,150.3,150.76,150.22,150.74,9482.0,148.6638,149.1188,148.5846,149.099,9482.0
2024-09-03 10:20:00,150.68,150.89,150.59,150.85,15661.0,149.0396,149.2473,148.9506,149.2078,15661.0
2024-09-03 10:30:00,150.81,150.91,150.67,150.86,14788.0,149.1682,149.2671,149.0297,149.2177,14788.0
2024-09-03 10:40:00,150.83,151.17,150.75,151.0,12933.0,149.188,149.5243,149.1089,149.3561,12933.0
2024-09-03 10:50:00,151.02,151.55,150.91,151.55,32267.0,149.3759,149.9002,149.2671,149.9002,32267.0
2024-09-03 11:00:00,151.52,151.79,151.51,151.57,32201.0,149.8705,150.1375,149.8606,149.9199,32201.0
2024-09-03 11:10:00,151.58,151.61,151.19,151.26,19866.0,149.9298,149.9595,149.5441,149.6133,19866.0
2024-09-03 11:20:00,151.23,151.53,151.22,151.37,13678.0,149.5836,149.8804,149.5738,149.7221,13678.0
2024-09-03 11:30:00,151.44,151.48,151.34,151.45,6187.0,149.7914,149.8309,149.6924,149.8012,6187.0
2024-09-03 11:40:00,151.44,151.5,151.3,151.31,8217.0,149.7914,149.8507,149.6529,149.6628,8217.0
2024-09-03 11:50:00,151.28,151.37,151.15,151.18,11075.0,149.6331,149.7221,149.5045,149.5342,11075.0
2024-09-03 12:00:00,151.15,151.29,151.0,151.11,10192.0,149.5045,149.643,149.3561,149.4649,10192.0
2024-09-03 12:10:00,151.08,151.33,151.05,151.31,9872.0,149.4353,149.6826,149.4056,149.6628,9872.0
2024-09-03 12:20:00,151.33,151.37,151.17,151.23,8333.0,149.6826,149.7221,149.5243,149.5836,8333.0
2024-09-03 12:30:00,151.22,151.26,151.04,151.08,8578.0,149.5738,149.6133,149.3957,149.4353,8578.0
2024-09-03 12:40:00,151.08,151.16,151.0,151.12,15902.0,149.4353,149.5144,149.3561,149.4748,15902.0
2024-09-03 12:50:00,151.14,151.22,151.1,151.14,8901.0,149.4946,149.5738,149.4551,149.4946,8901.0
2024-09-03 13:00:00,151.16,151.23,151.06,151.2,9921.0,149.5144,149.5836,149.4155,149.554,9921.0
2024-09-03 13:10:00,151.21,151.29,151.17,151.28,6383.0,149.5639,149.643,149.5243,149.6331,6383.0
2024-09-03 13:20:00,151.29,151.55,151.27,151.51,11906.0,149.643,149.9002,149.6232,149.8606,11906.0
2024-09-03 13:30:00,151.47,151.71,151.46,151.71,11437.0,149.821,150.0584,149.8111,150.0584,11437.0
2024-09-03 13:40:00,151.71,151.71,151.5,151.55,8703.0,150.0584,150.0584,149.8507,149.9002,8703.0
2024-09-03 13:50:00,151.59,151.59,151.44,151.44,8088.0,149.9397,149.9397,149.7914,149.7914,8088.0
2024-09-03 14:00:00,151.43,151.45,151.02,151.11,11688.0,149.7815,149.8012,149.3759,149.4649,11688.0
2024-09-03 14:10:00,151.05,151.45,151.04,151.43,13767.0,149.4056,149.8012,149.3957,149.7815,13767.0
2024-09-03 14:20:00,151.45,151.6,151.42,151.46,14160.0,149.8012,149.9496,149.7716,149.8111,14160.0
2024-09-03 14:30:00,151.46,151.54,151.32,151.33,9338.0,149.8111,149.8903,149.6727,149.6826,9338.0
2024-09-03 14:40:00,151.36,151.44,151.28,151.28,8625.0,149.7122,149.7914,149.6331,149.6331,8625.0
2024-09-03 14:50:00,151.27,151.36,151.17,151.19,11884.0,149.6232,149.7122,149.5243,149.5441,11884.0
2024-09-03 15:00:00,151.2,151.33,151.11,151.29,25938.0,149.554,149.6826,149.4649,149.643,25938.0
2024-09-03 15:10:00,151.28,151.59,151.27,151.42,38761.0,149.6331,149.9397,149.6232,149.7716,38761.0
2024-09-03 15:20:00,151.43,151.58,151.41,151.51,18630.0,149.7815,149.9298,149.7617,149.8606,18630.0
2024-09-03 15:30:00,151.53,151.56,151.03,151.06,31156.0,149.8804,149.91,149.3858,149.4155,31156.0
2024-09-03 15:40:00,151.06,151.29,150.96,151.23,56854.0,149.4155,149.643,149.3166,149.5836,56854.0
2024-09-03 15:50:00,151.28,151.72,151.16,151.7,213504.0,149.6331,150.0683,149.5144,150.0485,213504.0
2024-09-04 09:30:00,151.71,151.74,150.68,150.97,73231.0,150.0584,150.0881,149.0396,149.3265,73231.0
2024-09-04 09:40:00,151.11,151.33,150.39,150.75,36492.0,149.4649,149.6826,148.7528,149.1089,36492.0
2024-09-04 09:50:00,150.67,151.27,150.67,151.09,10170.0,149.0297,149.6232,149.0297,149.4452,10170.0
2024-09-04 10:00:00,151.03,151.16,150.57,150.67,30500.0,149.3858,149.5144,148.9308,149.0297,30500.0
2024-09-04 10:10:00,150.6,150.72,150.08,150.67,40907.0,148.9605,149.0792,148.4462,149.0297,40907.0
2024-09-04 10:20:00,150.71,151.09,150.71,150.97,18744.0,149.0693,149.4452,149.0693,149.3265,18744.0
2024-09-04 10:30:00,151.04,151.04,150.67,150.67,12674.0,149.3957,149.3957,149.0297,149.0297,12674.0
2024-09-04 10:40:00,150.74,150.99,150.64,150.96,13373.0,149.099,149.3463,149.0001,149.3166,13373.0
2024-09-04 10:50:00,150.94,151.07,150.86,150.92,25015.0,149.2968,149.4254,149.2177,149.277,25015.0
2024-09-04 11:00:00,150.89,151.0,150.73,150.84,20545.0,149.2473,149.3561,149.0891,149.1979,20545.0
2024-09-04 11:10:00,150.83,150.99,150.79,150.97,17744.0,149.188,149.3463,149.1484,149.3265,17744.0
2024-09-04 11:20:00,151.0,151.01,150.68,150.7,20197.0,149.3561,149.366,149.0396,149.0594,20197.0
2024-09-04 11:30:00,150.68,151.0,150.67,150.87,17184.0,149.0396,149.3561,149.0297,149.2276,17184.0
2024-09-04 11:40:00,150.88,151.06,150.78,150.79,19987.0,149.2375,149.4155,149.1385,149.1484,19987.0
2024-09-04 11:50:00,150.78,150.78,150.58,150.68,11141.0,149.1385,149.1385,148.9407,149.0396,11141.0
2024-09-04 12:00:00,150.68,150.71,150.56,150.6,15995.0,149.0396,149.0693,148.9209,148.9605,15995.0
2024-09-04 12:10:00,150.62,150.66,150.48,150.61,6442.0,148.9803,149.0198,148.8418,148.9704,6442.0
2024-09-04 12:20:00,150.57,150.66,150.53,150.65,5427.0,148.9308,149.0198,148.8913,149.01,5427.0
2024-09-04 12:30:00,150.65,150.84,150.61,150.72,5162.0,149.01,149.1979,148.9704,149.0792,5162.0
2024-09-04 12:40:00,150.72,150.75,150.49,150.65,11689.0,149.0792,149.1089,148.8517,149.01,11689.0
2024-09-04 12:50:00,150.62,150.7,150.62,150.68,6725.0,148.9803,149.0594,148.9803,149.0396,6725.0
2024-09-04 13:00:00,150.66,150.67,150.51,150.59,12784.0,149.0198,149.0297,148.8715,148.9506,12784.0
2024-09-04 13:10:00,150.6,150.65,150.47,150.51,15239.0,148.9605,149.01,148.8319,148.8715,15239.0
2024-09-04 13:20:00,150.48,150.64,150.46,150.5,17673.0,148.8418,149.0001,148.822,148.8616,17673.0
2024-09-04 13:30:00,150.52,150.82,150.45,150.82,60390.0,148.8814,149.1781,148.8121,149.1781,60390.0
2024-09-04 13:40:00,150.82,151.04,150.77,150.95,27979.0,149.1781,149.3957,149.1287,149.3067,27979.0
2024-09-04 13:50:00,150.98,151.07,150.84,150.99,27167.0,149.3364,149.4254,149.1979,149.3463,27167.0
2024-09-04 14:00:00,150.97,150.98,150.81,150.97,26757.0,149.3265,149.3364,149.1682,149.3265,26757.0
2024-09-04 14:10:00,150.97,151.06,150.83,150.84,9435.0,149.3265,149.4155,149.188,149.1979,9435.0
2024-09-04 14:20:00,150.81,151.09,150.78,150.97,35286.0,149.1682,149.4452,149.1385,149.3265,35286.0
2024-09-04 14:30:00,150.96,151.08,150.95,150.98,18267.0,149.3166,149.4353,149.3067,149.3364,18267.0
2024-09-04 14:40:00,151.01,151.07,150.84,150.84,15946.0,149.366,149.4254,149.1979,149.1979,15946.0
2024-09-04 14:50:00,150.72,150.8,150.61,150.66,5200.0,149.0792,149.1583,148.9704,149.0198,5200.0
2024-09-04 15:00:00,150.63,150.81,150.54,150.8,12065.0,148.9902,149.1682,148.9012,149.1583,12065.0
2024-09-04 15:10:00,150.8,150.88,150.71,150.8,10663.0,149.1583,149.2375,149.0693,149.1583,10663.0
2024-09-04 15:20:00,150.79,151.15,150.79,151.13,23811.0,149.1484,149.5045,149.1484,149.4847,23811.0
2024-09-04 15:30:00,151.1,151.15,151.0,151.14,16803.0,149.4551,149.5045,149.3561,149.4946,16803.0
2024-09-04 15:40:00,151.13,151.65,151.0,151.62,24514.0,149.4847,149.9991,149.3561,149.9694,24514.0
2024-09-04 15:50:00,151.64,151.97,151.58,151.75,125555.0,149.9892,150.3156,149.9298,150.098,125555.0
2024-09-05 09:30:00,151.94,152.03,150.35,150.45,29387.0,150.2859,150.3749,148.7132,148.8121,29387.0
2024-09-05 09:40:00,150.55,151.22,150.53,150.87,20398.0,148.911,149.5738,148.8913,149.2276,20398.0
2024-09-05 09:50:00,150.9,151.07,150.79,150.86,23923.0,149.2572,149.4254,149.1484,149.2177,23923.0
2024-09-05 10:00:00,150.8,151.41,150.8,151.26,14385.0,149.1583,149.7617,149.1583,149.6133,14385.0
2024-09-05 10:10:00,151.21,151.32,150.95,151.16,13680.0,149.5639,149.6727,149.3067,149.5144,13680.0
2024-09-05 10:20:00,151.17,151.35,151.11,151.16,10019.0,149.5243,149.7023,149.4649,149.5144,10019.0
2024-09-05 10:30:00,151.32,151.58,151.32,151.47,12175.0,149.6727,149.9298,149.6727,149.821,12175.0
2024-09-05 10:40:00,151.45,151.62,151.17,151.3,12783.0,149.8012,149.9694,149.5243,149.6529,12783.0
2024-09-05 10:50:00,151.28,151.54,151.21,151.46,21129.0,149.6331,149.8903,149.5639,149.8111,21129.0
2024-09-05 11:00:00,151.46,151.64,151.31,151.6,22596.0,149.8111,149.9892,149.6628,149.9496,22596.0
2024-09-05 11:10:00,151.6,151.8,151.56,151.66,17766.0,149.9496,150.1474,149.91,150.009,17766.0
2024-09-05 11:20:00,151.67,151.83,151.37,151.45,26823.0,150.0189,150.1771,149.7221,149.8012,26823.0
2024-09-05 11:30:00,151.46,151.57,151.37,151.45,20404.0,149.8111,149.9199,149.7221,149.8012,20404.0
2024-09-05 11:40:00,151.48,151.6,151.25,151.56,26698.0,149.8309,149.9496,149.6034,149.91,26698.0
2024-09-05 11:50:00,151.56,151.69,151.45,151.52,21351.0,149.91,150.0386,149.8012,149.8705,21351.0
2024-09-05 12:00:00,151.47,151.88,151.45,151.88,16311.0,149.821,150.2266,149.8012,150.2266,16311.0
2024-09-05 12:10:00,151.88,152.02,151.84,151.97,23440.0,150.2266,150.365,150.187,150.3156,23440.0
2024-09-05 12:20:00,152.0,152.25,152.0,152.14,13206.0,150.3453,150.5925,150.3453,150.4837,13206.0
2024-09-05 12:30:00,152.13,152.13,152.01,152.02,11921.0,150.4738,150.4738,150.3552,150.365,11921.0
2024-09-05 12:40:00,152.07,152.25,152.03,152.21,7057.0,150.4145,150.5925,150.3749,150.553,7057.0
2024-09-05 12:50:00,152.17,152.46,152.16,152.44,15636.0,150.5134,150.8003,150.5035,150.7805,15636.0
2024-09-05 13:00:00,152.41,152.5,152.29,152.42,9291.0,150.7508,150.8398,150.6321,150.7607,9291.0
2024-09-05 13:10:00,152.46,152.49,152.29,152.34,8425.0,150.8003,150.8299,150.6321,150.6816,8425.0
2024-09-05 13:20:00,152.36,152.78,152.3,152.61,31598.0,150.7013,151.1168,150.642,150.9486,31598.0
2024-09-05 13:30:00,152.62,152.96,152.58,152.6,36567.0,150.9585,151.2948,150.9189,150.9387,36567.0
2024-09-05 13:40:00,152.59,152.99,152.59,152.99,18648.0,150.9288,151.3245,150.9288,151.3245,18648.0
2024-09-05 13:50:00,152.94,153.1,152.94,153.04,24113.0,151.275,151.4333,151.275,151.3739,24113.0
2024-09-05 14:00:00,153.02,153.24,153.02,153.21,25067.0,151.3542,151.5718,151.3542,151.5421,25067.0
2024-09-05 14:10:00,153.24,153.27,153.06,153.15,17474.0,151.5718,151.6014,151.3937,151.4827,17474.0
2024-09-05 14:20:00,153.12,153.13,152.92,152.96,21259.0,151.4531,151.463,151.2552,151.2948,21259.0
2024-09-05 14:30:00,152.94,153.05,152.9,152.93,16051.0,151.275,151.3838,151.2355,151.2651,16051.0
2024-09-05 14:40:00,152.93,153.05,152.87,153.03,16469.0,151.2651,151.3838,151.2058,151.364,16469.0
2024-09-05 14:50:00,153.05,153.14,152.81,152.84,19159.0,151.3838,151.4728,151.1464,151.1761,19159.0
2024-09-05 15:00:00,152.81,153.0,152.69,152.72,30705.0,151.1464,151.3344,151.0277,151.0574,30705.0
2024-09-05 15:10:00,152.72,152.8,152.44,152.61,29995.0,151.0574,151.1366,150.7805,150.9486,29995.0
2024-09-05 15:20:00,152.62,152.76,152.57,152.74,24107.0,150.9585,151.097,150.9091,151.0772,24107.0
2024-09-05 15:30:00,152.74,154.26,152.73,152.96,130953.0,151.0772,152.5807,151.0673,151.2948,130953.0
2024-09-05 15:40:00,152.93,152.98,152.76,152.85,44558.0,151.2651,151.3146,151.097,151.186,44558.0
2024-09-05 15:50:00,152.91,153.25,152.74,153.15,180660.0,151.2454,151.5817,151.0772,151.4827,180660.0
2024-09-06 09:30:00,153.33,153.33,152.59,152.79,23899.0,151.6608,151.6608,150.9288,151.1267,23899.0
2024-09-06 09:40:00,152.63,152.95,152.51,152.52,15363.0,150.9684,151.2849,150.8497,150.8596,15363.0
2024-09-06 09:50:00,152.5,152.55,151.88,151.99,22806.0,150.8398,150.8893,150.2266,150.3354,22806.0
2024-09-06 10:00:00,151.97,151.97,151.51,151.57,30226.0,150.3156,150.3156,149.8606,149.9199,30226.0
2024-09-06 10:10:00,151.59,151.81,151.5,151.74,30982.0,149.9397,150.1573,149.8507,150.0881,30982.0
2024-09-06 10:20:00,151.69,151.76,151.24,151.55,20859.0,150.0386,150.1079,149.5935,149.9002,20859.0
2024-09-06 10:30:00,151.63,151.64,151.27,151.49,27159.0,149.9793,149.9892,149.6232,149.8408,27159.0
2024-09-06 10:40:00,151.49,151.49,151.19,151.34,34163.0,149.8408,149.8408,149.5441,149.6924,34163.0
2024-09-06 10:50:00,151.35,151.51,151.2,151.32,29155.0,149.7023,149.8606,149.554,149.6727,29155.0
2024-09-06 11:00:00,151.3,151.9,151.27,151.43,21028.0,149.6529,150.2463,149.6232,149.7815,21028.0
2024-09-06 11:10:00,151.38,151.4,151.01,151.15,17230.0,149.732,149.7518,149.366,149.5045,17230.0
2024-09-06 11:20:00,151.25,151.29,151.06,151.11,9262.0,149.6034,149.643,149.4155,149.4649,9262.0
2024-09-06 11:30:00,151.12,151.26,150.81,150.9,11358.0,149.4748,149.6133,149.1682,149.2572,11358.0
2024-09-06 11:40:00,150.88,150.94,150.65,150.78,8674.0,149.2375,149.2968,149.01,149.1385,8674.0
2024-09-06 11:50:00,150.78,150.91,150.62,150.81,9108.0,149.1385,149.2671,148.9803,149.1682,9108.0
2024-09-06 12:00:00,150.8,150.94,150.63,150.83,11656.0,149.1583,149.2968,148.9902,149.188,11656.0
2024-09-06 12:10:00,150.85,150.87,150.63,150.68,12205.0,149.2078,149.2276,148.9902,149.0396,12205.0
2024-09-06 12:20:00,150.68,150.91,150.64,150.72,25610.0,149.0396,149.2671,149.0001,149.0792,25610.0
2024-09-06 12:30:00,150.71,150.97,150.7,150.93,53788.0,149.0693,149.3265,149.0594,149.2869,53788.0
2024-09-06 12:40:00,150.93,151.06,150.89,150.99,14321.0,149.2869,149.4155,149.2473,149.3463,14321.0
2024-09-06 12:50:00,150.97,151.04,150.91,150.99,27025.0,149.3265,149.3957,149.2671,149.3463,27025.0
2024-09-06 13:00:00,150.95,150.98,150.57,150.88,20565.0,149.3067,149.3364,148.9308,149.2375,20565.0
2024-09-06 13:10:00,150.92,150.92,150.74,150.74,12107.0,149.277,149.277,149.099,149.099,12107.0
2024-09-06 13:20:00,150.8,151.08,150.79,150.9,22781.0,149.1583,149.4353,149.1484,149.2572,22781.0
2024-09-06 13:30:00,150.87,151.12,150.86,151.09,12240.0,149.2276,149.4748,149.2177,149.4452,12240.0
2024-09-06 13:40:00,151.08,151.26,151.08,151.19,7421.0,149.4353,149.6133,149.4353,149.5441,7421.0
2024-09-06 13:50:00,151.22,151.54,151.22,151.5,11047.0,149.5738,149.8903,149.5738,149.8507,11047.0
2024-09-06 14:00:00,151.51,151.56,151.27,151.36,24009.0,149.8606,149.91,149.6232,149.7122,24009.0
2024-09-06 14:10:00,151.34,151.41,151.2,151.24,16544.0,149.6924,149.7617,149.554,149.5935,16544.0
2024-09-06 14:20:00,151.24,151.39,151.14,151.37,14071.0,149.5935,149.7419,149.4946,149.7221,14071.0
2024-09-06 14:30:00,151.34,151.37,151.19,151.23,12885.0,149.6924,149.7221,149.5441,149.5836,12885.0
2024-09-06 14:40:00,151.22,151.36,151.18,151.26,10314.0,149.5738,149.7122,149.5342,149.6133,10314.0
2024-09-06 14:50:00,151.27,151.28,151.09,151.09,13323.0,149.6232,149.6331,149.4452,149.4452,13323.0
2024-09-06 15:00:00,151.12,151.16,150.99,151.09,23439.0,149.4748,149.5144,149.3463,149.4452,23439.0
2024-09-06 15:10:00,151.11,151.12,150.82,150.85,76525.0,149.4649,149.4748,149.1781,149.2078,76525.0
2024-09-06 15:20:00,150.86,151.03,150.16,150.91,151629.0,149.2177,149.3858,148.5253,149.2671,151629.0
2024-09-06 15:30:00,150.89,150.94,150.67,150.75,20868.0,149.2473,149.2968,149.0297,149.1089,20868.0
2024-09-06 15:40:00,150.72,150.8,150.31,150.77,82359.0,149.0792,149.1583,148.6737,149.1287,82359.0
2024-09-06 15:50:00,150.82,150.85,150.3,150.55,172070.0,149.1781,149.2078,148.6638,148.911,172070.0
2024-09-09 09:30:00,150.47,151.05,150.25,151.05,45847.0,148.8319,149.4056,148.6143,149.4056,45847.0
2024-09-09 09:40:00,151.08,151.62,150.88,151.47,9083.0,149.4353,149.9694,149.2375,149.821,9083.0
2024-09-09 09:50:00,151.41,151.62,151.21,151.21,14259.0,149.7617,149.9694,149.5639,149.5639,14259.0
2024-09-09 10:00:00,151.23,151.36,151.05,151.14,14918.0,149.5836,149.7122,149.4056,149.4946,14918.0
2024-09-09 10:10:00,151.13,151.36,151.05,151.05,19560.0,149.4847,149.7122,149.4056,149.4056,19560.0
2024-09-09 10:20:00,151.01,151.2,150.94,150.94,12673.0,149.366,149.554,149.2968,149.2968,12673.0
2024-09-09 10:30:00,150.91,150.91,150.46,150.47,16861.0,149.2671,149.2671,148.822,148.8319,16861.0
2024-09-09 10:40:00,150.46,150.57,150.32,150.56,11906.0,148.822,148.9308,148.6835,148.9209,11906.0
2024-09-09 10:50:00,150.5,150.6,150.31,150.31,11625.0,148.8616,148.9605,148.6737,148.6737,11625.0
2024-09-09 11:00:00,150.31,150.35,150.17,150.27,14653.0,148.6737,148.7132,148.5352,148.6341,14653.0
2024-09-09 11:10:00,150.25,150.29,150.06,150.08,14531.0,148.6143,148.6539,148.4264,148.4462,14531.0
2024-09-09 11:20:00,150.05,150.21,150.03,150.19,17108.0,148.4165,148.5747,148.3967,148.555,17108.0
2024-09-09 11:30:00,150.21,150.24,150.0,150.15,18706.0,148.5747,148.6044,148.367,148.5154,18706.0
2024-09-09 11:40:00,150.18,150.3,150.17,150.22,20760.0,148.5451,148.6638,148.5352,148.5846,20760.0
2024-09-09 11:50:00,150.22,150.37,150.07,150.12,13082.0,148.5846,148.733,148.4363,148.4857,13082.0
2024-09-09 12:00:00,150.13,150.33,150.13,150.25,36332.0,148.4956,148.6934,148.4956,148.6143,36332.0
2024-09-09 12:10:00,150.24,150.42,150.2,150.42,22131.0,148.6044,148.7825,148.5649,148.7825,22131.0
2024-09-09 12:20:00,150.42,150.49,150.29,150.41,16771.0,148.7825,148.8517,148.6539,148.7726,16771.0
2024-09-09 12:30:00,150.38,150.84,150.38,150.84,44732.0,148.7429,149.1979,148.7429,149.1979,44732.0
2024-09-09 12:40:00,150.92,150.95,150.77,150.91,9947.0,149.277,149.3067,149.1287,149.2671,9947.0
2024-09-09 12:50:00,150.9,151.17,150.89,151.12,9667.0,149.2572,149.5243,149.2473,149.4748,9667.0
2024-09-09 13:00:00,151.15,151.17,150.99,151.03,13502.0,149.5045,149.5243,149.3463,149.3858,13502.0
2024-09-09 13:10:00,151.03,151.03,150.78,150.79,12131.0,149.3858,149.3858,149.1385,149.1484,12131.0
2024-09-09 13:20:00,150.86,150.89,150.78,150.83,10707.0,149.2177,149.2473,149.1385,149.188,10707.0
2024-09-09 13:30:00,150.78,150.88,150.65,150.88,10346.0,149.1385,149.2375,149.01,149.2375,10346.0
2024-09-09 13:40:00,150.87,150.87,150.65,150.75,10171.0,149.2276,149.2276,149.01,149.1089,10171.0
2024-09-09 13:50:00,150.73,150.73,150.52,150.55,12623.0,149.0891,149.0891,148.8814,148.911,12623.0
2024-09-09 14:00:00,150.54,150.56,150.26,150.28,13277.0,148.9012,148.9209,148.6242,148.644,13277.0
2024-09-09 14:10:00,150.24,150.5,150.24,150.32,22164.0,148.6044,148.8616,148.6044,148.6835,22164.0
2024-09-09 14:20:00,150.3,150.33,150.16,150.2,12740.0,148.6638,148.6934,148.5253,148.5649,12740.0
2024-09-09 14:30:00,150.19,150.19,150.03,150.03,14512.0,148.555,148.555,148.3967,148.3967,14512.0
2024-09-09 14:40:00,150.04,150.23,150.04,150.17,14352.0,148.4066,148.5945,148.4066,148.5352,14352.0
2024-09-09 14:50:00,150.19,150.29,150.12,150.28,17839.0,148.555,148.6539,148.4857,148.644,17839.0
2024-09-09 15:00:00,150.26,150.37,150.16,150.36,24612.0,148.6242,148.733,148.5253,148.7231,24612.0
2024-09-09 15:10:00,150.34,150.42,150.19,150.31,185424.0,148.7033,148.7825,148.555,148.6737,185424.0
2024-09-09 15:20:00,150.29,150.44,149.97,150.4,29914.0,148.6539,148.8022,148.3374,148.7627,29914.0
2024-09-09 15:30:00,150.4,150.47,150.27,150.45,28278.0,148.7627,148.8319,148.6341,148.8121,28278.0
2024-09-09 15:40:00,150.47,150.59,150.23,150.23,61870.0,148.8319,148.9506,148.5945,148.5945,61870.0
2024-09-09 15:50:00,150.23,150.85,150.08,150.8,223521.0,148.5945,149.2078,148.4462,149.1583,223521.0
2024-09-10 09:30:00,150.96,151.1,150.46,151.04,33540.0,149.6805,149.8193,149.1847,149.7598,33540.0
2024-09-10 09:40:00,150.96,151.03,150.49,150.65,54861.0,149.6805,149.7499,149.2145,149.3731,54861.0
2024-09-10 09:50:00,150.65,150.86,150.0,150.12,20316.0,149.3731,149.5813,148.7286,148.8476,20316.0
2024-09-10 10:00:00,150.12,150.7,149.95,150.7,20339.0,148.8476,149.4227,148.6791,149.4227,20339.0
2024-09-10 10:10:00,150.59,150.79,150.38,150.69,21755.0,149.3136,149.5119,149.1054,149.4128,21755.0
2024-09-10 10:20:00,150.69,150.72,150.42,150.69,10371.0,149.4128,149.4425,149.1451,149.4128,10371.0
2024-09-10 10:30:00,150.6,150.68,150.26,150.26,19059.0,149.3235,149.4029,148.9864,148.9864,19059.0
2024-09-10 10:40:00,150.32,150.43,149.95,150.29,14195.0,149.0459,149.155,148.6791,149.0162,14195.0
2024-09-10 10:50:00,150.31,150.34,149.88,149.97,42970.0,149.036,149.0657,148.6096,148.6989,42970.0
2024-09-10 11:00:00,149.92,150.05,149.74,150.05,15204.0,148.6493,148.7782,148.4708,148.7782,15204.0
2024-09-10 11:10:00,150.09,150.13,149.9,150.07,37805.0,148.8179,148.8575,148.6295,148.798,37805.0
2024-09-10 11:20:00,150.12,150.12,149.93,150.08,11484.0,148.8476,148.8476,148.6592,148.8079,11484.0
2024-09-10 11:30:00,150.04,150.11,149.69,149.83,17180.0,148.7683,148.8377,148.4213,148.5601,17180.0
2024-09-10 11:40:00,149.85,149.93,149.57,149.59,11610.0,148.5799,148.6592,148.3023,148.3221,11610.0
2024-09-10 11:50:00,149.59,149.66,149.34,149.41,13765.0,148.3221,148.3915,148.0742,148.1436,13765.0
2024-09-10 12:00:00,149.38,149.41,149.06,149.06,13058.0,148.1139,148.1436,147.7966,147.7966,13058.0
2024-09-10 12:10:00,149.05,149.36,149.05,149.34,13615.0,147.7867,148.0941,147.7867,148.0742,13615.0
2024-09-10 12:20:00,149.42,149.49,149.28,149.47,11123.0,148.1535,148.223,148.0147,148.2031,11123.0
2024-09-10 12:30:00,149.47,149.61,149.4,149.61,11801.0,148.2031,148.3419,148.1337,148.3419,11801.0
2024-09-10 12:40:00,149.61,149.64,149.4,149.6,13979.0,148.3419,148.3717,148.1337,148.332,13979.0
2024-09-10 12:50:00,149.62,149.83,149.54,149.64,15349.0,148.3518,148.5601,148.2725,148.3717,15349.0
2024-09-10 13:00:00,149.67,149.7,149.46,149.52,14200.0,148.4014,148.4312,148.1932,148.2527,14200.0
2024-09-10 13:10:00,149.55,149.74,149.55,149.62,9395.0,148.2824,148.4708,148.2824,148.3518,9395.0
2024-09-10 13:20:00,149.56,149.56,149.31,149.31,13966.0,148.2924,148.2924,148.0445,148.0445,13966.0
2024-09-10 13:30:00,149.32,149.38,149.21,149.21,11409.0,148.0544,148.1139,147.9453,147.9453,11409.0
2024-09-10 13:40:00,149.28,149.52,149.27,149.46,15023.0,148.0147,148.2527,148.0048,148.1932,15023.0
2024-09-10 13:50:00,149.47,149.53,149.4,149.48,16163.0,148.2031,148.2626,148.1337,148.213,16163.0
2024-09-10 14:00:00,149.5,149.72,149.48,149.66,13536.0,148.2329,148.451,148.213,148.3915,13536.0
2024-09-10 14:10:00,149.67,149.8,149.63,149.8,7007.0,148.4014,148.5303,148.3618,148.5303,7007.0
2024-09-10 14:20:00,149.82,150.13,149.82,150.13,8322.0,148.5502,148.8575,148.5502,148.8575,8322.0
2024-09-10 14:30:00,150.13,150.46,150.09,150.43,15956.0,148.8575,149.1847,148.8179,149.155,15956.0
2024-09-10 14:40:00,150.42,150.42,150.22,150.25,14135.0,149.1451,149.1451,148.9468,148.9765,14135.0
2024-09-10 14:50:00,150.25,150.46,150.24,150.44,16665.0,148.9765,149.1847,148.9666,149.1649,16665.0
2024-09-10 15:00:00,150.42,150.61,150.41,150.51,20799.0,149.1451,149.3335,149.1352,149.2343,20799.0
2024-09-10 15:10:00,150.51,150.85,150.51,150.69,37002.0,149.2343,149.5714,149.2343,149.4128,37002.0
2024-09-10 15:20:00,150.7,150.72,150.57,150.68,27692.0,149.4227,149.4425,149.2938,149.4029,27692.0
2024-09-10 15:30:00,150.67,150.75,150.58,150.73,36869.0,149.3929,149.4723,149.3037,149.4524,36869.0
2024-09-10 15:40:00,150.75,151.07,150.75,150.91,61357.0,149.4723,149.7896,149.4723,149.6309,61357.0
2024-09-10 15:50:00,150.89,151.21,150.76,150.78,305736.0,149.6111,149.9284,149.4822,149.502,305736.0
2024-09-11 09:30:00,150.85,150.89,150.13,150.38,27453.0,149.5714,149.6111,148.8575,149.1054,27453.0
2024-09-11 09:40:00,150.28,150.39,149.35,149.45,24193.0,149.0063,149.1153,148.0841,148.1833,24193.0
2024-09-11 09:50:00,149.44,150.21,149.43,149.85,9057.0,148.1734,148.9368,148.1635,148.5799,9057.0
2024-09-11 10:00:00,149.85,149.85,148.93,149.14,19311.0,148.5799,148.5799,147.6677,147.8759,19311.0
2024-09-11 10:10:00,149.16,149.16,148.47,148.55,13701.0,147.8957,147.8957,147.2116,147.2909,13701.0
2024-09-11 10:20:00,148.59,148.92,148.5,148.5,6221.0,147.3306,147.6578,147.2413,147.2413,6221.0
2024-09-11 10:30:00,148.43,148.57,148.26,148.39,18152.0,147.1719,147.3107,147.0034,147.1323,18152.0
2024-09-11 10:40:00,148.3,148.37,148.23,148.34,6783.0,147.043,147.1124,146.9736,147.0827,6783.0
2024-09-11 10:50:00,148.33,148.59,148.31,148.56,22991.0,147.0728,147.3306,147.053,147.3008,22991.0
2024-09-11 11:00:00,148.51,148.79,148.38,148.77,10420.0,147.2513,147.5289,147.1224,147.5091,10420.0
2024-09-11 11:10:00,148.71,149.02,148.62,148.88,9091.0,147.4496,147.7569,147.3603,147.6181,9091.0
2024-09-11 11:20:00,148.9,148.95,148.68,148.83,10459.0,147.638,147.6875,147.4198,147.5685,10459.0
2024-09-11 11:30:00,148.82,149.2,148.77,149.2,4591.0,147.5586,147.9354,147.5091,147.9354,4591.0
2024-09-11 11:40:00,149.24,149.58,149.24,149.42,6177.0,147.9751,148.3122,147.9751,148.1535,6177.0
2024-09-11 11:50:00,149.43,149.5,149.0,149.5,12130.0,148.1635,148.2329,147.7371,148.2329,12130.0
2024-09-11 12:00:00,149.51,150.06,149.46,149.86,12904.0,148.2428,148.7881,148.1932,148.5898,12904.0
2024-09-11 12:10:00,149.88,149.92,149.76,149.91,5592.0,148.6096,148.6493,148.4907,148.6394,5592.0
2024-09-11 12:20:00,149.92,150.07,149.84,149.97,12499.0,148.6493,148.798,148.57,148.6989,12499.0
2024-09-11 12:30:00,149.97,150.01,149.74,149.94,9715.0,148.6989,148.7385,148.4708,148.6691,9715.0
2024-09-11 12:40:00,149.97,149.97,149.77,149.89,5286.0,148.6989,148.6989,148.5006,148.6196,5286.0
2024-09-11 12:50:00,149.95,150.46,149.95,150.4,27561.0,148.6791,149.1847,148.6791,149.1252,27561.0
2024-09-11 13:00:00,150.42,150.76,150.4,150.66,15868.0,149.1451,149.4822,149.1252,149.383,15868.0
2024-09-11 13:10:00,150.68,150.76,150.51,150.54,9900.0,149.4029,149.4822,149.2343,149.2641,9900.0
2024-09-11 13:20:00,150.48,150.5,150.22,150.32,8627.0,149.2046,149.2244,148.9468,149.0459,8627.0
2024-09-11 13:30:00,150.35,150.81,150.31,150.81,12234.0,149.0757,149.5318,149.036,149.5318,12234.0
2024-09-11 13:40:00,150.83,150.99,150.76,150.96,54990.0,149.5516,149.7102,149.4822,149.6805,54990.0
2024-09-11 13:50:00,150.92,150.98,150.46,150.47,5042.0,149.6408,149.7003,149.1847,149.1946,5042.0
2024-09-11 14:00:00,150.51,150.7,150.49,150.69,6026.0,149.2343,149.4227,149.2145,149.4128,6026.0
2024-09-11 14:10:00,150.7,150.77,150.46,150.47,7705.0,149.4227,149.4921,149.1847,149.1946,7705.0
2024-09-11 14:20:00,150.5,150.77,150.46,150.75,10126.0,149.2244,149.4921,149.1847,149.4723,10126.0
2024-09-11 14:30:00,150.78,150.98,150.77,150.96,5405.0,149.502,149.7003,149.4921,149.6805,5405.0
2024-09-11 14:40:00,151.0,151.27,151.0,151.18,8751.0,149.7202,149.9879,149.7202,149.8986,8751.0
2024-09-11 14:50:00,151.19,151.19,150.98,151.03,9928.0,149.9085,149.9085,149.7003,149.7499,9928.0
2024-09-11 15:00:00,150.99,151.05,150.95,150.97,8972.0,149.7102,149.7697,149.6706,149.6904,8972.0
2024-09-11 15:10:00,150.97,151.11,150.96,151.06,11799.0,149.6904,149.8292,149.6805,149.7796,11799.0
2024-09-11 15:20:00,151.05,151.35,151.04,151.22,14745.0,149.7697,150.0672,149.7598,149.9383,14745.0
2024-09-11 15:30:00,151.22,151.26,150.97,151.0,10177.0,149.9383,149.9779,149.6904,149.7202,10177.0
2024-09-11 15:40:00,150.98,151.08,150.74,151.08,25236.0,149.7003,149.7995,149.4624,149.7995,25236.0
2024-09-11 15:50:00,151.09,151.4,150.95,151.2,168104.0,149.8094,150.1168,149.6706,149.9185,168104.0
2024-09-12 09:30:00,151.33,152.75,151.33,151.77,19581.0,150.0474,151.4553,150.0474,150.4836,19581.0
2024-09-12 09:40:00,151.92,152.02,151.66,151.97,7513.0,150.6324,150.7315,150.3746,150.6819,7513.0
2024-09-12 09:50:00,151.99,151.99,151.04,151.27,10292.0,150.7018,150.7018,149.7598,149.9879,10292.0
2024-09-12 10:00:00,151.18,151.32,151.07,151.28,11388.0,149.8986,150.0374,149.7896,149.9978,11388.0
2024-09-12 10:10:00,151.21,151.65,151.21,151.65,13877.0,149.9284,150.3646,149.9284,150.3646,13877.0
2024-09-12 10:20:00,151.63,151.84,151.41,151.84,19281.0,150.3448,150.553,150.1267,150.553,19281.0
2024-09-12 10:30:00,151.8,151.9,151.5,151.73,14510.0,150.5134,150.6125,150.2159,150.444,14510.0
2024-09-12 10:40:00,151.72,152.15,151.72,152.15,10659.0,150.434,150.8604,150.434,150.8604,10659.0
2024-09-12 10:50:00,152.15,152.39,152.1,152.2,12823.0,150.8604,151.0984,150.8108,150.91,12823.0
2024-09-12 11:00:00,152.18,152.29,151.98,152.01,12343.0,150.8902,150.9992,150.6918,150.7216,12343.0
2024-09-12 11:10:00,151.99,152.36,151.99,152.19,14823.0,150.7018,151.0686,150.7018,150.9001,14823.0
2024-09-12 11:20:00,152.15,152.16,151.92,151.93,7332.0,150.8604,150.8703,150.6324,150.6423,7332.0
2024-09-12 11:30:00,151.9,152.03,151.76,151.94,6252.0,150.6125,150.7414,150.4737,150.6522,6252.0
2024-09-12 11:40:00,151.97,152.03,151.88,151.91,12717.0,150.6819,150.7414,150.5927,150.6224,12717.0
2024-09-12 11:50:00,151.84,152.01,151.83,151.85,5390.0,150.553,150.7216,150.5431,150.5629,5390.0
2024-09-12 12:00:00,151.89,151.89,151.75,151.79,5500.0,150.6026,150.6026,150.4638,150.5035,5500.0
2024-09-12 12:10:00,151.82,151.84,151.69,151.83,5390.0,150.5332,150.553,150.4043,150.5431,5390.0
2024-09-12 12:20:00,151.81,151.84,151.67,151.7,6436.0,150.5233,150.553,150.3845,150.4142,6436.0
2024-09-12 12:30:00,151.7,151.74,151.64,151.64,3702.0,150.4142,150.4539,150.3547,150.3547,3702.0
2024-09-12 12:40:00,151.61,152.05,151.59,152.0,5383.0,150.325,150.7613,150.3052,150.7117,5383.0
2024-09-12 12:50:00,152.0,152.24,152.0,152.24,17300.0,150.7117,150.9496,150.7117,150.9496,17300.0
2024-09-12 13:00:00,152.26,152.28,152.14,152.26,5373.0,150.9695,150.9893,150.8505,150.9695,5373.0
2024-09-12 13:10:00,152.26,152.32,152.22,152.22,7431.0,150.9695,151.029,150.9298,150.9298,7431.0
2024-09-12 13:20:00,152.21,152.46,152.21,152.4,7974.0,150.9199,151.1678,150.9199,151.1083,7974.0
2024-09-12 13:30:00,152.46,152.6,152.43,152.56,8156.0,151.1678,151.3066,151.138,151.2669,8156.0
2024-09-12 13:40:00,152.6,152.79,152.51,152.73,9218.0,151.3066,151.495,151.2174,151.4355,9218.0
2024-09-12 13:50:00,152.75,153.0,152.75,152.97,10726.0,151.4553,151.7032,151.4553,151.6735,10726.0
2024-09-12 14:00:00,152.97,152.98,152.85,152.85,7860.0,151.6735,151.6834,151.5545,151.5545,7860.0
2024-09-12 14:10:00,152.88,152.89,152.75,152.79,6420.0,151.5842,151.5941,151.4553,151.495,6420.0
2024-09-12 14:20:00,152.83,152.93,152.81,152.81,10188.0,151.5346,151.6338,151.5148,151.5148,10188.0
2024-09-12 14:30:00,152.82,152.88,152.68,152.81,7986.0,151.5247,151.5842,151.3859,151.5148,7986.0
2024-09-12 14:40:00,152.81,152.84,152.66,152.66,9013.0,151.5148,151.5446,151.3661,151.3661,9013.0
2024-09-12 14:50:00,152.66,152.66,152.22,152.45,10604.0,151.3661,151.3661,150.9298,151.1579,10604.0
2024-09-12 15:00:00,152.47,152.68,152.46,152.67,5692.0,151.1777,151.3859,151.1678,151.376,5692.0
2024-09-12 15:10:00,152.68,152.86,152.67,152.83,6721.0,151.3859,151.5644,151.376,151.5346,6721.0
2024-09-12 15:20:00,152.81,152.91,152.77,152.86,11910.0,151.5148,151.614,151.4751,151.5644,11910.0
2024-09-12 15:30:00,152.86,152.92,152.78,152.81,19350.0,151.5644,151.6239,151.4851,151.5148,19350.0
2024-09-12 15:40:00,152.8,152.96,152.76,152.77,25861.0,151.5049,151.6635,151.4652,151.4751,25861.0
2024-09-12 15:50:00,152.76,152.84,152.56,152.68,145409.0,151.4652,151.5446,151.2669,151.3859,145409.0
2024-09-13 09:30:00,153.46,154.24,153.19,153.72,27001.0,152.1593,152.9327,151.8916,152.4171,27001.0
2024-09-13 09:40:00,153.56,154.3,153.5,153.97,13279.0,152.2585,152.9922,152.199,152.665,13279.0
2024-09-13 09:50:00,153.96,153.96,153.57,153.82,6706.0,152.6551,152.6551,152.2684,152.5162,6706.0
2024-09-13 10:00:00,153.9,153.9,153.42,153.64,14396.0,152.5956,152.5956,152.1196,152.3378,14396.0
2024-09-13 10:10:00,153.71,153.91,153.7,153.9,13528.0,152.4072,152.6055,152.3973,152.5956,13528.0
2024-09-13 10:20:00,153.94,154.09,153.86,153.93,10396.0,152.6352,152.784,152.5559,152.6253,10396.0
2024-09-13 10:30:00,153.99,154.01,153.71,153.9,9490.0,152.6848,152.7046,152.4072,152.5956,9490.0
2024-09-13 10:40:00,153.9,154.24,153.86,154.17,45894.0,152.5956,152.9327,152.5559,152.8633,45894.0
2024-09-13 10:50:00,154.17,154.2,153.92,154.06,11367.0,152.8633,152.893,152.6154,152.7542,11367.0
2024-09-13 11:00:00,154.01,154.01,153.77,153.86,6890.0,152.7046,152.7046,152.4667,152.5559,6890.0
2024-09-13 11:10:00,153.87,154.18,153.86,154.07,8217.0,152.5658,152.8732,152.5559,152.7641,8217.0
2024-09-13 11:20:00,154.08,154.34,154.03,154.17,10663.0,152.774,153.0318,152.7245,152.8633,10663.0
2024-09-13 11:30:00,154.22,154.49,154.22,154.45,6037.0,152.9129,153.1806,152.9129,153.1409,6037.0
2024-09-13 11:40:00,154.46,154.62,154.39,154.62,7759.0,153.1508,153.3095,153.0814,153.3095,7759.0
2024-09-13 11:50:00,154.64,154.68,154.51,154.6,9323.0,153.3293,153.369,153.2004,153.2896,9323.0
2024-09-13 12:00:00,154.62,154.88,154.59,154.81,11209.0,153.3095,153.5673,153.2797,153.4979,11209.0
2024-09-13 12:10:00,154.81,155.03,154.73,154.99,19433.0,153.4979,153.716,153.4185,153.6763,19433.0
2024-09-13 12:20:00,155.0,155.0,154.76,154.77,9210.0,153.6862,153.6862,153.4483,153.4582,9210.0
2024-09-13 12:30:00,154.74,154.82,154.69,154.76,8105.0,153.4285,153.5078,153.3789,153.4483,8105.0
2024-09-13 12:40:00,154.75,154.94,154.74,154.9,12754.0,153.4384,153.6268,153.4285,153.5871,12754.0
2024-09-13 12:50:00,154.88,155.04,154.8,154.93,11056.0,153.5673,153.7259,153.4879,153.6168,11056.0
2024-09-13 13:00:00,154.96,155.16,154.95,155.11,9605.0,153.6466,153.8449,153.6367,153.7953,9605.0
2024-09-13 13:10:00,155.11,155.11,155.02,155.09,7586.0,153.7953,153.7953,153.7061,153.7755,7586.0
2024-09-13 13:20:00,155.09,155.18,154.95,155.16,10836.0,153.7755,153.8647,153.6367,153.8449,10836.0
2024-09-13 13:30:00,155.16,155.42,155.14,155.42,9990.0,153.8449,154.1027,153.8251,154.1027,9990.0
2024-09-13 13:40:00,155.43,155.45,155.22,155.3,12063.0,154.1126,154.1324,153.9044,153.9837,12063.0
2024-09-13 13:50:00,155.3,155.42,155.28,155.36,11898.0,153.9837,154.1027,153.9639,154.0432,11898.0
2024-09-13 14:00:00,155.37,155.38,155.05,155.15,11785.0,154.0531,154.063,153.7358,153.835,11785.0
2024-09-13 14:10:00,155.13,155.14,154.97,155.02,10958.0,153.8151,153.8251,153.6565,153.7061,10958.0
2024-09-13 14:20:00,155.05,155.08,154.85,154.9,13190.0,153.7358,153.7656,153.5375,153.5871,13190.0
2024-09-13 14:30:00,154.91,154.98,154.81,154.83,9521.0,153.597,153.6664,153.4979,153.5177,9521.0
2024-09-13 14:40:00,154.83,155.0,154.81,154.97,11008.0,153.5177,153.6862,153.4979,153.6565,11008.0
2024-09-13 14:50:00,154.96,155.07,154.91,154.95,29109.0,153.6466,153.7557,153.597,153.6367,29109.0
2024-09-13 15:00:00,154.92,155.06,154.82,154.94,17952.0,153.6069,153.7457,153.5078,153.6268,17952.0
2024-09-13 15:10:00,154.98,155.3,154.91,155.24,17968.0,153.6664,153.9837,153.597,153.9242,17968.0
2024-09-13 15:20:00,155.24,155.39,155.2,155.31,14469.0,153.9242,154.0729,153.8846,153.9936,14469.0
2024-09-13 15:30:00,155.3,155.47,155.28,155.35,35143.0,153.9837,154.1523,153.9639,154.0333,35143.0
2024-09-13 15:40:00,155.36,155.44,155.29,155.39,23419.0,154.0432,154.1225,153.9738,154.0729,23419.0
2024-09-13 15:50:00,155.41,155.56,155.15,155.25,137306.0,154.0928,154.2415,153.835,153.9341,137306.0
2024-09-16 09:30:00,156.06,156.25,155.42,155.93,67076.0,154.7373,154.9257,154.1027,154.6084,67076.0
2024-09-16 09:40:00,155.94,155.94,155.33,155.46,39028.0,154.6183,154.6183,154.0135,154.1423,39028.0
2024-09-16 09:50:00,155.49,155.54,154.99,155.15,51999.0,154.1721,154.2217,153.6763,153.835,51999.0
2024-09-16 10:00:00,155.09,155.19,154.22,154.31,22173.0,153.7755,153.8746,152.9129,153.0021,22173.0
2024-09-16 10:10:00,154.16,154.25,153.56,153.57,14481.0,152.8534,152.9426,152.2585,152.2684,14481.0
2024-09-16 10:20:00,153.6,153.83,153.24,153.47,12609.0,152.2981,152.5262,151.9412,152.1692,12609.0
2024-09-16 10:30:00,153.41,153.8,153.22,153.64,15968.0,152.1097,152.4964,151.9213,152.3378,15968.0
2024-09-16 10:40:00,153.73,153.88,153.64,153.72,11535.0,152.427,152.5757,152.3378,152.4171,11535.0
2024-09-16 10:50:00,153.68,153.92,153.68,153.78,13928.0,152.3774,152.6154,152.3774,152.4766,13928.0
2024-09-16 11:00:00,153.79,154.0,153.67,153.96,33565.0,152.4865,152.6947,152.3675,152.6551,33565.0
2024-09-16 11:10:00,153.96,154.02,153.89,153.89,7617.0,152.6551,152.7146,152.5857,152.5857,7617.0
2024-09-16 11:20:00,153.93,153.93,153.69,153.77,12685.0,152.6253,152.6253,152.3874,152.4667,12685.0
2024-09-16 11:30:00,153.79,153.79,153.5,153.61,17120.0,152.4865,152.4865,152.199,152.308,17120.0
2024-09-16 11:40:00,153.53,153.75,153.48,153.71,14844.0,152.2287,152.4468,152.1791,152.4072,14844.0
2024-09-16 11:50:00,153.65,153.9,153.65,153.83,13967.0,152.3477,152.5956,152.3477,152.5262,13967.0
2024-09-16 12:00:00,153.82,153.88,153.76,153.87,8298.0,152.5162,152.5757,152.4568,152.5658,8298.0
2024-09-16 12:10:00,153.89,153.93,153.68,153.76,8523.0,152.5857,152.6253,152.3774,152.4568,8523.0
2024-09-16 12:20:00,153.76,154.13,153.72,154.13,14539.0,152.4568,152.8236,152.4171,152.8236,14539.0
2024-09-16 12:30:00,154.17,154.43,154.17,154.4,22737.0,152.8633,153.1211,152.8633,153.0913,22737.0
2024-09-16 12:40:00,154.4,154.69,154.4,154.57,13104.0,153.0913,153.3789,153.0913,153.2599,13104.0
2024-09-16 12:50:00,154.66,154.94,154.63,154.81,32285.0,153.3491,153.6268,153.3194,153.4979,32285.0
2024-09-16 13:00:00,154.84,155.06,154.84,154.84,11739.0,153.5276,153.7457,153.5276,153.5276,11739.0
2024-09-16 13:10:00,154.84,154.89,154.65,154.77,10946.0,153.5276,153.5772,153.3392,153.4582,10946.0
2024-09-16 13:20:00,154.83,154.95,154.71,154.77,10039.0,153.5177,153.6367,153.3987,153.4582,10039.0
2024-09-16 13:30:00,154.72,154.72,154.36,154.59,3649.0,153.4086,153.4086,153.0517,153.2797,3649.0
2024-09-16 13:40:00,154.6,154.64,154.36,154.36,2930.0,153.2896,153.3293,153.0517,153.0517,2930.0
2024-09-16 13:50:00,154.36,154.36,154.0,154.04,6271.0,153.0517,153.0517,152.6947,152.7344,6271.0
2024-09-16 14:00:00,154.03,154.11,153.87,153.92,9388.0,152.7245,152.8038,152.5658,152.6154,9388.0
2024-09-16 14:10:00,153.99,154.02,153.82,153.87,5343.0,152.6848,152.7146,152.5162,152.5658,5343.0
2024-09-16 14:20:00,153.86,154.03,153.86,154.02,8156.0,152.5559,152.7245,152.5559,152.7146,8156.0
2024-09-16 14:30:00,154.0,154.04,153.89,153.89,5058.0,152.6947,152.7344,152.5857,152.5857,5058.0
2024-09-16 14:40:00,153.9,154.02,153.78,153.96,7753.0,152.5956,152.7146,152.4766,152.6551,7753.0
2024-09-16 14:50:00,154.0,154.02,153.89,153.96,9413.0,152.6947,152.7146,152.5857,152.6551,9413.0
2024-09-16 15:00:00,153.93,153.98,153.69,153.74,10502.0,152.6253,152.6749,152.3874,152.4369,10502.0
2024-09-16 15:10:00,153.7,153.7,153.47,153.55,9201.0,152.3973,152.3973,152.1692,152.2485,9201.0
2024-09-16 15:20:00,153.57,153.6,153.31,153.58,15213.0,152.2684,152.2981,152.0106,152.2783,15213.0
2024-09-16 15:30:00,153.58,153.65,153.17,153.19,18376.0,152.2783,152.3477,151.8718,151.8916,18376.0
2024-09-16 15:40:00,153.17,153.52,153.17,153.37,18586.0,151.8718,152.2188,151.8718,152.0701,18586.0
2024-09-16 15:50:00,153.42,153.48,153.08,153.16,113940.0,152.1196,152.1791,151.7825,151.8618,113940.0
2024-09-17 09:30:00,153.14,154.19,153.14,154.08,48837.0,151.842,152.8831,151.842,152.774,48837.0
2024-09-17 09:40:00,154.04,154.27,153.91,154.02,22394.0,152.7344,152.9624,152.6055,152.7146,22394.0
2024-09-17 09:50:00,154.05,154.11,153.2,153.37,27456.0,152.7443,152.8038,151.9015,152.0701,27456.0
2024-09-17 10:00:00,153.45,153.66,153.24,153.65,7152.0,152.1494,152.3576,151.9412,152.3477,7152.0
2024-09-17 10:10:00,153.69,153.7,153.27,153.62,11468.0,152.3874,152.3973,151.9709,152.3179,11468.0
2024-09-17 10:20:00,153.62,153.64,153.17,153.2,5491.0,152.3179,152.3378,151.8718,151.9015,5491.0
2024-09-17 10:30:00,153.2,153.29,152.85,152.97,13719.0,151.9015,151.9907,151.5545,151.6735,13719.0
2024-09-17 10:40:00,152.93,153.0,152.44,152.53,24121.0,151.6338,151.7032,151.1479,151.2372,24121.0
2024-09-17 10:50:00,152.53,152.53,151.99,152.0,11926.0,151.2372,151.2372,150.7018,150.7117,11926.0
2024-09-17 11:00:00,151.98,152.19,151.59,152.19,15556.0,150.6918,150.9001,150.3052,150.9001,15556.0
2024-09-17 11:10:00,152.19,152.47,152.19,152.37,8054.0,150.9001,151.1777,150.9001,151.0785,8054.0
2024-09-17 11:20:00,152.31,152.44,152.21,152.3,11282.0,151.019,151.1479,150.9199,151.0091,11282.0
2024-09-17 11:30:00,152.28,152.3,152.03,152.24,6683.0,150.9893,151.0091,150.7414,150.9496,6683.0
2024-09-17 11:40:00,152.25,152.67,152.21,152.54,15344.0,150.9596,151.376,150.9199,151.2471,15344.0
2024-09-17 11:50:00,152.5,152.61,152.38,152.55,7967.0,151.2074,151.3165,151.0885,151.257,7967.0
2024-09-17 12:00:00,152.52,152.74,152.52,152.74,9617.0,151.2273,151.4454,151.2273,151.4454,9617.0
2024-09-17 12:10:00,152.74,152.82,152.61,152.65,14599.0,151.4454,151.5247,151.3165,151.3562,14599.0
2024-09-17 12:20:00,152.64,152.71,152.51,152.62,21977.0,151.3463,151.4157,151.2174,151.3264,21977.0
2024-09-17 12:30:00,152.62,152.62,152.05,152.12,20624.0,151.3264,151.3264,150.7613,150.8307,20624.0
2024-09-17 12:40:00,152.12,152.24,151.45,151.55,21215.0,150.8307,150.9496,150.1663,150.2655,21215.0
2024-09-17 12:50:00,151.56,151.87,151.47,151.66,10923.0,150.2754,150.5828,150.1862,150.3746,10923.0
2024-09-17 13:00:00,151.57,151.58,151.38,151.53,8890.0,150.2853,150.2952,150.0969,150.2457,8890.0
2024-09-17 13:10:00,151.55,151.55,151.33,151.4,7311.0,150.2655,150.2655,150.0474,150.1168,7311.0
2024-09-17 13:20:00,151.39,151.78,151.36,151.78,9361.0,150.1068,150.4935,150.0771,150.4935,9361.0
2024-09-17 13:30:00,151.71,151.75,151.44,151.44,6094.0,150.4241,150.4638,150.1564,150.1564,6094.0
2024-09-17 13:40:00,151.44,151.44,151.01,151.32,8656.0,150.1564,150.1564,149.7301,150.0374,8656.0
2024-09-17 13:50:00,151.41,151.63,151.41,151.58,8311.0,150.1267,150.3448,150.1267,150.2952,8311.0
2024-09-17 14:00:00,151.54,151.62,151.35,151.43,9098.0,150.2556,150.3349,150.0672,150.1465,9098.0
2024-09-17 14:10:00,151.46,151.5,151.22,151.22,11303.0,150.1763,150.2159,149.9383,149.9383,11303.0
2024-09-17 14:20:00,151.14,151.17,150.91,150.92,9991.0,149.859,149.8887,149.6309,149.6408,9991.0
2024-09-17 14:30:00,150.88,150.97,150.8,150.86,16085.0,149.6012,149.6904,149.5218,149.5813,16085.0
2024-09-17 14:40:00,150.87,151.04,150.5,150.5,13008.0,149.5913,149.7598,149.2244,149.2244,13008.0
2024-09-17 14:50:00,150.5,150.59,150.3,150.37,23936.0,149.2244,149.3136,149.0261,149.0955,23936.0
2024-09-17 15:00:00,150.35,150.44,149.87,149.98,16230.0,149.0757,149.1649,148.5997,148.7088,16230.0
2024-09-17 15:10:00,149.96,150.51,149.96,150.43,15712.0,148.689,149.2343,148.689,149.155,15712.0
2024-09-17 15:20:00,150.41,150.56,150.13,150.22,20778.0,149.1352,149.2839,148.8575,148.9468,20778.0
2024-09-17 15:30:00,150.18,150.45,150.18,150.36,25415.0,148.9071,149.1748,148.9071,149.0856,25415.0
2024-09-17 15:40:00,150.37,150.45,150.18,150.36,18218.0,149.0955,149.1748,148.9071,149.0856,18218.0
2024-09-17 15:50:00,150.36,150.68,150.14,150.33,138090.0,149.0856,149.4029,148.8674,149.0558,138090.0
2024-09-18 09:30:00,150.91,152.07,150.66,151.87,34294.0,149.6309,150.7811,149.383,150.5828,34294.0
2024-09-18 09:40:00,151.97,151.97,151.18,151.29,9212.0,150.6819,150.6819,149.8986,150.0077,9212.0
2024-09-18 09:50:00,151.31,151.31,150.81,150.99,11309.0,150.0275,150.0275,149.5318,149.7102,11309.0
2024-09-18 10:00:00,150.97,151.31,150.71,151.19,25960.0,149.6904,150.0275,149.4326,149.9085,25960.0
2024-09-18 10:10:00,151.19,151.48,151.11,151.19,8931.0,149.9085,150.1961,149.8292,149.9085,8931.0
2024-09-18 10:20:00,151.2,151.86,151.18,151.86,11958.0,149.9185,150.5729,149.8986,150.5729,11958.0
2024-09-18 10:30:00,151.86,151.86,151.57,151.66,14390.0,150.5729,150.5729,150.2853,150.3746,14390.0
2024-09-18 10:40:00,151.63,151.65,151.44,151.53,18769.0,150.3448,150.3646,150.1564,150.2457,18769.0
2024-09-18 10:50:00,151.47,151.53,151.31,151.34,10330.0,150.1862,150.2457,150.0275,150.0573,10330.0
2024-09-18 11:00:00,151.31,151.39,151.24,151.32,13147.0,150.0275,150.1068,149.9581,150.0374,13147.0
2024-09-18 11:10:00,151.28,151.56,151.26,151.55,16504.0,149.9978,150.2754,149.9779,150.2655,16504.0
2024-09-18 11:20:00,151.58,151.78,151.55,151.64,55389.0,150.2952,150.4935,150.2655,150.3547,55389.0
2024-09-18 11:30:00,151.62,151.64,151.43,151.64,13836.0,150.3349,150.3547,150.1465,150.3547,13836.0
2024-09-18 11:40:00,151.64,151.64,151.19,151.21,8559.0,150.3547,150.3547,149.9085,149.9284,8559.0
2024-09-18 11:50:00,151.23,151.25,151.03,151.03,5850.0,149.9482,149.968,149.7499,149.7499,5850.0
2024-09-18 12:00:00,151.0,151.09,150.91,151.09,6294.0,149.7202,149.8094,149.6309,149.8094,6294.0
2024-09-18 12:10:00,151.14,151.21,151.11,151.17,6606.0,149.859,149.9284,149.8292,149.8887,6606.0
2024-09-18 12:20:00,151.16,151.16,151.02,151.02,5526.0,149.8788,149.8788,149.74,149.74,5526.0
2024-09-18 12:30:00,151.01,151.19,151.0,151.16,6009.0,149.7301,149.9085,149.7202,149.8788,6009.0
2024-09-18 12:40:00,151.2,151.2,151.0,151.07,21175.0,149.9185,149.9185,149.7202,149.7896,21175.0
2024-09-18 12:50:00,151.07,151.5,151.07,151.42,18843.0,149.7896,150.2159,149.7896,150.1366,18843.0
2024-09-18 13:00:00,151.37,151.42,151.29,151.29,4896.0,150.087,150.1366,150.0077,150.0077,4896.0
2024-09-18 13:10:00,151.33,151.39,151.32,151.39,4952.0,150.0474,150.1068,150.0374,150.1068,4952.0
2024-09-18 13:20:00,151.41,151.41,151.18,151.32,5226.0,150.1267,150.1267,149.8986,150.0374,5226.0
2024-09-18 13:30:00,151.33,151.58,151.32,151.44,9578.0,150.0474,150.2952,150.0374,150.1564,9578.0
2024-09-18 13:40:00,151.44,151.54,151.35,151.39,10954.0,150.1564,150.2556,150.0672,150.1068,10954.0
2024-09-18 13:50:00,151.42,151.42,151.21,151.21,10236.0,150.1366,150.1366,149.9284,149.9284,10236.0
2024-09-18 14:00:00,150.98,152.46,150.98,152.28,21152.0,149.7003,151.1678,149.7003,150.9893,21152.0
2024-09-18 14:10:00,152.28,152.29,151.6,151.94,18152.0,150.9893,150.9992,150.3151,150.6522,18152.0
2024-09-18 14:20:00,152.02,152.36,151.76,152.36,29524.0,150.7315,151.0686,150.4737,151.0686,29524.0
2024-09-18 14:30:00,152.41,152.81,152.31,152.63,25646.0,151.1182,151.5148,151.019,151.3363,25646.0
2024-09-18 14:40:00,152.54,152.59,151.83,152.31,27017.0,151.2471,151.2967,150.5431,151.019,27017.0
2024-09-18 14:50:00,152.36,152.82,152.1,152.11,14100.0,151.0686,151.5247,150.8108,150.8207,14100.0
2024-09-18 15:00:00,152.02,152.12,151.62,151.68,42384.0,150.7315,150.8307,150.3349,150.3944,42384.0
2024-09-18 15:10:00,151.67,152.15,151.6,151.78,13897.0,150.3845,150.8604,150.3151,150.4935,13897.0
2024-09-18 15:20:00,151.8,151.83,151.19,151.77,32786.0,150.5134,150.5431,149.9085,150.4836,32786.0
2024-09-18 15:30:00,151.78,151.91,151.01,151.26,15433.0,150.4935,150.6224,149.7301,149.9779,15433.0
2024-09-18 15:40:00,151.33,151.33,150.38,150.59,33194.0,150.0474,150.0474,149.1054,149.3136,33194.0
2024-09-18 15:50:00,150.63,150.9,150.51,150.76,111622.0,149.3533,149.621,149.2343,149.4822,111622.0
2024-09-19 09:30:00,152.59,154.06,152.59,153.5,98925.0,151.2967,152.7542,151.2967,152.199,98925.0
2024-09-19 09:40:00,153.47,154.01,152.96,154.01,39511.0,152.1692,152.7046,151.6635,152.7046,39511.0
2024-09-19 09:50:00,154.02,154.07,153.34,153.34,13406.0,152.7146,152.7641,152.0403,152.0403,13406.0
2024-09-19 10:00:00,153.41,153.52,153.17,153.3,45021.0,152.1097,152.2188,151.8718,152.0007,45021.0
2024-09-19 10:10:00,153.3,153.49,153.14,153.37,24054.0,152.0007,152.189,151.842,152.0701,24054.0
2024-09-19 10:20:00,153.33,153.6,153.23,153.6,19102.0,152.0304,152.2981,151.9313,152.2981,19102.0
2024-09-19 10:30:00,153.76,153.87,153.61,153.76,7650.0,152.4568,152.5658,152.308,152.4568,7650.0
2024-09-19 10:40:00,153.74,153.78,153.42,153.61,33406.0,152.4369,152.4766,152.1196,152.308,33406.0
2024-09-19 10:50:00,153.6,153.72,153.47,153.64,15898.0,152.2981,152.4171,152.1692,152.3378,15898.0
2024-09-19 11:00:00,153.64,153.76,153.49,153.76,18997.0,152.3378,152.4568,152.189,152.4568,18997.0
2024-09-19 11:10:00,153.84,154.09,153.79,153.91,41624.0,152.5361,152.784,152.4865,152.6055,41624.0
2024-09-19 11:20:00,153.87,154.0,153.74,153.78,10224.0,152.5658,152.6947,152.4369,152.4766,10224.0
2024-09-19 11:30:00,153.76,153.89,153.66,153.69,17088.0,152.4568,152.5857,152.3576,152.3874,17088.0
2024-09-19 11:40:00,153.71,153.81,153.56,153.81,19328.0,152.4072,152.5063,152.2585,152.5063,19328.0
2024-09-19 11:50:00,153.79,153.85,153.59,153.76,32675.0,152.4865,152.546,152.2882,152.4568,32675.0
2024-09-19 12:00:00,153.81,153.98,153.77,153.85,7603.0,152.5063,152.6749,152.4667,152.546,7603.0
2024-09-19 12:10:00,153.83,153.91,153.76,153.78,16614.0,152.5262,152.6055,152.4568,152.4766,16614.0
2024-09-19 12:20:00,153.78,154.01,153.76,153.94,10995.0,152.4766,152.7046,152.4568,152.6352,10995.0
2024-09-19 12:30:00,153.96,154.05,153.95,153.96,5174.0,152.6551,152.7443,152.6451,152.6551,5174.0
2024-09-19 12:40:00,153.95,154.06,153.93,154.0,11056.0,152.6451,152.7542,152.6253,152.6947,11056.0
2024-09-19 12:50:00,153.98,154.01,153.83,153.89,21616.0,152.6749,152.7046,152.5262,152.5857,21616.0
2024-09-19 13:00:00,153.89,153.98,153.86,153.88,8495.0,152.5857,152.6749,152.5559,152.5757,8495.0
2024-09-19 13:10:00,153.86,154.01,153.77,154.01,16910.0,152.5559,152.7046,152.4667,152.7046,16910.0
2024-09-19 13:20:00,153.98,154.05,153.88,153.95,7614.0,152.6749,152.7443,152.5757,152.6451,7614.0
2024-09-19 13:30:00,153.98,154.11,153.95,154.09,13484.0,152.6749,152.8038,152.6451,152.784,13484.0
2024-09-19 13:40:00,154.09,154.34,154.09,154.29,10682.0,152.784,153.0318,152.784,152.9823,10682.0
2024-09-19 13:50:00,154.29,154.35,154.18,154.19,10202.0,152.9823,153.0418,152.8732,152.8831,10202.0
2024-09-19 14:00:00,154.22,154.36,154.05,154.05,30509.0,152.9129,153.0517,152.7443,152.7443,30509.0
2024-09-19 14:10:00,154.04,154.22,153.83,153.99,59868.0,152.7344,152.9129,152.5262,152.6848,59868.0
2024-09-19 14:20:00,154.03,154.07,153.91,154.03,15956.0,152.7245,152.7641,152.6055,152.7245,15956.0
2024-09-19 14:30:00,154.03,154.09,153.86,154.07,47195.0,152.7245,152.784,152.5559,152.7641,47195.0
2024-09-19 14:40:00,154.07,154.14,153.98,153.99,13874.0,152.7641,152.8335,152.6749,152.6848,13874.0
2024-09-19 14:50:00,153.97,154.14,153.9,154.0,28957.0,152.665,152.8335,152.5956,152.6947,28957.0
2024-09-19 15:00:00,154.0,154.14,153.62,154.03,150392.0,152.6947,152.8335,152.3179,152.7245,150392.0
2024-09-19 15:10:00,154.03,154.27,154.0,154.18,39324.0,152.7245,152.9624,152.6947,152.8732,39324.0
2024-09-19 15:20:00,154.16,154.29,154.07,154.07,22209.0,152.8534,152.9823,152.7641,152.7641,22209.0
2024-09-19 15:30:00,154.07,154.1,153.72,154.01,49353.0,152.7641,152.7939,152.4171,152.7046,49353.0
2024-09-19 15:40:00,154.03,154.18,153.98,154.03,39790.0,152.7245,152.8732,152.6749,152.7245,39790.0
2024-09-19 15:50:00,154.0,154.52,153.91,154.47,179753.0,152.6947,153.2103,152.6055,153.1607,179753.0
2024-09-20 09:30:00,153.92,154.31,153.31,153.7,314561.0,152.6154,153.0021,152.0106,152.3973,314561.0
2024-09-20 09:40:00,153.69,153.78,153.26,153.5,14407.0,152.3874,152.4766,151.961,152.199,14407.0
2024-09-20 09:50:00,153.5,153.99,153.37,153.99,79845.0,152.199,152.6848,152.0701,152.6848,79845.0
2024-09-20 10:00:00,153.98,153.99,153.5,153.55,17647.0,152.6749,152.6848,152.199,152.2485,17647.0
2024-09-20 10:10:00,153.59,153.92,153.33,153.92,29554.0,152.2882,152.6154,152.0304,152.6154,29554.0
2024-09-20 10:20:00,153.92,154.13,153.7,153.7,14263.0,152.6154,152.8236,152.3973,152.3973,14263.0
2024-09-20 10:30:00,153.79,153.94,153.55,153.72,18078.0,152.4865,152.6352,152.2485,152.4171,18078.0
2024-09-20 10:40:00,153.72,153.74,153.45,153.53,11211.0,152.4171,152.4369,152.1494,152.2287,11211.0
2024-09-20 10:50:00,153.46,153.68,153.3,153.55,33305.0,152.1593,152.3774,152.0007,152.2485,33305.0
2024-09-20 11:00:00,153.56,154.03,153.56,154.03,13803.0,152.2585,152.7245,152.2585,152.7245,13803.0
2024-09-20 11:10:00,154.08,154.21,154.04,154.11,17367.0,152.774,152.9029,152.7344,152.8038,17367.0
2024-09-20 11:20:00,154.09,154.14,153.97,154.09,43737.0,152.784,152.8335,152.665,152.784,43737.0
2024-09-20 11:30:00,154.08,154.27,153.97,154.2,12794.0,152.774,152.9624,152.665,152.893,12794.0
2024-09-20 11:40:00,154.24,154.47,154.16,154.32,9711.0,152.9327,153.1607,152.8534,153.012,9711.0
2024-09-20 11:50:00,154.32,154.46,154.24,154.29,15490.0,153.012,153.1508,152.9327,152.9823,15490.0
2024-09-20 12:00:00,154.34,154.35,154.12,154.13,12593.0,153.0318,153.0418,152.8137,152.8236,12593.0
2024-09-20 12:10:00,154.13,154.24,154.04,154.19,12045.0,152.8236,152.9327,152.7344,152.8831,12045.0
2024-09-20 12:20:00,154.25,154.43,154.14,154.27,9431.0,152.9426,153.1211,152.8335,152.9624,9431.0
2024-09-20 12:30:00,154.29,154.36,154.27,154.35,9702.0,152.9823,153.0517,152.9624,153.0418,9702.0
2024-09-20 12:40:00,154.32,154.41,154.23,154.4,27639.0,153.012,153.1012,152.9228,153.0913,27639.0
2024-09-20 12:50:00,154.4,154.41,154.27,154.31,10786.0,153.0913,153.1012,152.9624,153.0021,10786.0
2024-09-20 13:00:00,154.31,154.36,154.18,154.31,15341.0,153.0021,153.0517,152.8732,153.0021,15341.0
2024-09-20 13:10:00,154.34,154.46,154.33,154.43,9227.0,153.0318,153.1508,153.0219,153.1211,9227.0
2024-09-20 13:20:00,154.43,154.43,154.27,154.39,8686.0,153.1211,153.1211,152.9624,153.0814,8686.0
2024-09-20 13:30:00,154.41,154.41,154.04,154.06,11629.0,153.1012,153.1012,152.7344,152.7542,11629.0
2024-09-20 13:40:00,154.06,154.13,153.81,153.81,16544.0,152.7542,152.8236,152.5063,152.5063,16544.0
2024-09-20 13:50:00,153.75,153.84,153.6,153.81,10455.0,152.4468,152.5361,152.2981,152.5063,10455.0
2024-09-20 14:00:00,153.82,153.85,153.64,153.66,8900.0,152.5162,152.546,152.3378,152.3576,8900.0
2024-09-20 14:10:00,153.71,153.84,153.63,153.66,8662.0,152.4072,152.5361,152.3279,152.3576,8662.0
2024-09-20 14:20:00,153.7,153.72,153.5,153.62,10670.0,152.3973,152.4171,152.199,152.3179,10670.0
2024-09-20 14:30:00,153.61,153.64,153.54,153.55,8192.0,152.308,152.3378,152.2386,152.2485,8192.0
2024-09-20 14:40:00,153.56,153.63,153.5,153.55,10146.0,152.2585,152.3279,152.199,152.2485,10146.0
2024-09-20 14:50:00,153.56,153.72,153.5,153.66,26357.0,152.2585,152.4171,152.199,152.3576,26357.0
2024-09-20 15:00:00,153.66,153.74,153.61,153.66,21168.0,152.3576,152.4369,152.308,152.3576,21168.0
2024-09-20 15:10:00,153.68,153.81,153.61,153.78,20096.0,152.3774,152.5063,152.308,152.4766,20096.0
2024-09-20 15:20:00,153.78,153.88,153.63,153.71,14478.0,152.4766,152.5757,152.3279,152.4072,14478.0
2024-09-20 15:30:00,153.72,153.99,153.61,153.96,28241.0,152.4171,152.6848,152.308,152.6551,28241.0
2024-09-20 15:40:00,153.93,154.08,153.86,153.94,22967.0,152.6253,152.774,152.5559,152.6352,22967.0
2024-09-20 15:50:00,153.96,154.37,153.9,154.32,268588.0,152.6551,153.0616,152.5956,153.012,268588.0
2024-09-23 09:30:00,154.69,154.73,153.56,153.64,49476.0,153.3789,153.4185,152.2585,152.3378,49476.0
2024-09-23 09:40:00,153.74,153.74,152.45,152.59,11415.0,152.4369,152.4369,151.1579,151.2967,11415.0
2024-09-23 09:50:00,152.59,152.93,152.28,152.67,14142.0,151.2967,151.6338,150.9893,151.376,14142.0
2024-09-23 10:00:00,152.78,153.02,152.77,152.86,9175.0,151.4851,151.723,151.4751,151.5644,9175.0
2024-09-23 10:10:00,152.9,152.97,152.43,152.43,13706.0,151.604,151.6735,151.138,151.138,13706.0
2024-09-23 10:20:00,152.51,152.51,152.11,152.32,10243.0,151.2174,151.2174,150.8207,151.029,10243.0
2024-09-23 10:30:00,152.31,152.46,151.96,151.96,10574.0,151.019,151.1678,150.672,150.672,10574.0
2024-09-23 10:40:00,152.05,152.48,152.0,152.21,38606.0,150.7613,151.1876,150.7117,150.9199,38606.0
2024-09-23 10:50:00,152.23,152.24,151.52,151.55,10822.0,150.9397,150.9496,150.2357,150.2655,10822.0
2024-09-23 11:00:00,151.61,151.65,151.16,151.27,13883.0,150.325,150.3646,149.8788,149.9879,13883.0
2024-09-23 11:10:00,151.28,151.28,150.91,151.07,12196.0,149.9978,149.9978,149.6309,149.7896,12196.0
2024-09-23 11:20:00,151.04,151.04,150.6,150.8,20821.0,149.7598,149.7598,149.3235,149.5218,20821.0
2024-09-23 11:30:00,150.79,151.13,150.77,151.04,20420.0,149.5119,149.849,149.4921,149.7598,20420.0
2024-09-23 11:40:00,151.05,151.27,150.89,151.24,19485.0,149.7697,149.9879,149.6111,149.9581,19485.0
2024-09-23 11:50:00,151.24,151.58,151.14,151.14,20194.0,149.9581,150.2952,149.859,149.859,20194.0
2024-09-23 12:00:00,151.06,151.2,150.99,151.19,18886.0,149.7796,149.9185,149.7102,149.9085,18886.0
2024-09-23 12:10:00,151.18,151.21,150.85,151.01,15186.0,149.8986,149.9284,149.5714,149.7301,15186.0
2024-09-23 12:20:00,151.0,151.25,150.97,151.15,12932.0,149.7202,149.968,149.6904,149.8689,12932.0
2024-09-23 12:30:00,151.13,151.39,151.12,151.32,9518.0,149.849,150.1068,149.8391,150.0374,9518.0
2024-09-23 12:40:00,151.33,151.54,151.3,151.52,19579.0,150.0474,150.2556,150.0176,150.2357,19579.0
2024-09-23 12:50:00,151.52,151.53,151.23,151.36,8765.0,150.2357,150.2457,149.9482,150.0771,8765.0
2024-09-23 13:00:00,151.33,151.51,151.18,151.42,13120.0,150.0474,150.2258,149.8986,150.1366,13120.0
2024-09-23 13:10:00,151.44,151.51,151.19,151.24,10943.0,150.1564,150.2258,149.9085,149.9581,10943.0
2024-09-23 13:20:00,151.18,151.3,151.12,151.29,8693.0,149.8986,150.0176,149.8391,150.0077,8693.0
2024-09-23 13:30:00,151.3,151.42,151.21,151.21,12963.0,150.0176,150.1366,149.9284,149.9284,12963.0
2024-09-23 13:40:00,151.26,151.34,151.05,151.34,15615.0,149.9779,150.0573,149.7697,150.0573,15615.0
2024-09-23 13:50:00,151.34,151.4,151.0,151.04,22552.0,150.0573,150.1168,149.7202,149.7598,22552.0
2024-09-23 14:00:00,151.04,151.05,150.85,150.87,18962.0,149.7598,149.7697,149.5714,149.5913,18962.0
2024-09-23 14:10:00,150.9,150.99,150.8,150.83,16462.0,149.621,149.7102,149.5218,149.5516,16462.0
2024-09-23 14:20:00,150.84,150.91,150.78,150.83,15683.0,149.5615,149.6309,149.502,149.5516,15683.0
2024-09-23 14:30:00,150.82,150.97,150.76,150.86,15155.0,149.5417,149.6904,149.4822,149.5813,15155.0
2024-09-23 14:40:00,150.85,151.01,150.85,150.93,15563.0,149.5714,149.7301,149.5714,149.6507,15563.0
2024-09-23 14:50:00,150.91,151.04,150.81,150.89,22470.0,149.6309,149.7598,149.5318,149.6111,22470.0
2024-09-23 15:00:00,150.92,150.93,150.66,150.66,15067.0,149.6408,149.6507,149.383,149.383,15067.0
2024-09-23 15:10:00,150.66,150.71,150.55,150.64,16707.0,149.383,149.4326,149.274,149.3632,16707.0
2024-09-23 15:20:00,150.66,150.71,150.55,150.68,21064.0,149.383,149.4326,149.274,149.4029,21064.0
2024-09-23 15:30:00,150.7,150.83,150.6,150.6,23796.0,149.4227,149.5516,149.3235,149.3235,23796.0
2024-09-23 15:40:00,150.6,150.6,150.28,150.3,59208.0,149.3235,149.3235,149.0063,149.0261,59208.0
2024-09-23 15:50:00,150.3,150.49,149.91,149.96,324881.0,149.0261,149.2145,148.6394,148.689,324881.0
2024-09-24 09:30:00,150.14,150.62,149.79,150.54,35085.0,148.8674,149.3434,148.5204,149.2641,35085.0
2024-09-24 09:40:00,150.63,150.8,150.4,150.7,5952.0,149.3533,149.5218,149.1252,149.4227,5952.0
2024-09-24 09:50:00,150.84,150.85,150.16,150.28,11852.0,149.5615,149.5714,148.8873,149.0063,11852.0
2024-09-24 10:00:00,150.25,150.51,150.07,150.51,20105.0,148.9765,149.2343,148.798,149.2343,20105.0
2024-09-24 10:10:00,150.5,150.78,150.24,150.62,138223.0,149.2244,149.502,148.9666,149.3434,138223.0
2024-09-24 10:20:00,150.69,150.95,150.5,150.94,12026.0,149.4128,149.6706,149.2244,149.6607,12026.0
2024-09-24 10:30:00,150.94,151.13,150.88,150.99,13185.0,149.6607,149.849,149.6012,149.7102,13185.0
2024-09-24 10:40:00,151.01,151.22,150.85,150.88,5333.0,149.7301,149.9383,149.5714,149.6012,5333.0
2024-09-24 10:50:00,150.84,151.29,150.77,151.24,14103.0,149.5615,150.0077,149.4921,149.9581,14103.0
2024-09-24 11:00:00,151.29,151.68,151.2,151.51,11128.0,150.0077,150.3944,149.9185,150.2258,11128.0
2024-09-24 11:10:00,151.49,151.51,151.27,151.35,12767.0,150.206,150.2258,149.9879,150.0672,12767.0
2024-09-24 11:20:00,151.37,151.37,151.13,151.27,23017.0,150.087,150.087,149.849,149.9879,23017.0
2024-09-24 11:30:00,151.27,151.31,151.22,151.25,13933.0,149.9879,150.0275,149.9383,149.968,13933.0
2024-09-24 11:40:00,151.25,151.28,151.1,151.16,23873.0,149.968,149.9978,149.8193,149.8788,23873.0
2024-09-24 11:50:00,151.16,151.5,151.09,151.45,12893.0,149.8788,150.2159,149.8094,150.1663,12893.0
2024-09-24 12:00:00,151.48,151.51,151.22,151.33,9636.0,150.1961,150.2258,149.9383,150.0474,9636.0
2024-09-24 12:10:00,151.33,151.56,151.29,151.56,9310.0,150.0474,150.2754,150.0077,150.2754,9310.0
2024-09-24 12:20:00,151.55,151.59,151.46,151.53,15851.0,150.2655,150.3052,150.1763,150.2457,15851.0
2024-09-24 12:30:00,151.51,151.53,151.43,151.5,9550.0,150.2258,150.2457,150.1465,150.2159,9550.0
2024-09-24 12:40:00,151.49,151.56,151.4,151.41,9216.0,150.206,150.2754,150.1168,150.1267,9216.0
2024-09-24 12:50:00,151.39,151.51,151.34,151.41,8243.0,150.1068,150.2258,150.0573,150.1267,8243.0
2024-09-24 13:00:00,151.39,151.39,151.2,151.2,10569.0,150.1068,150.1068,149.9185,149.9185,10569.0
2024-09-24 13:10:00,151.2,151.34,151.18,151.29,19118.0,149.9185,150.0573,149.8986,150.0077,19118.0
2024-09-24 13:20:00,151.29,151.34,151.05,151.12,11445.0,150.0077,150.0573,149.7697,149.8391,11445.0
2024-09-24 13:30:00,151.12,151.27,151.11,151.22,5198.0,149.8391,149.9879,149.8292,149.9383,5198.0
2024-09-24 13:40:00,151.22,151.45,151.19,151.43,5686.0,149.9383,150.1663,149.9085,150.1465,5686.0
2024-09-24 13:50:00,151.4,151.59,151.36,151.4,9430.0,150.1168,150.3052,150.0771,150.1168,9430.0
2024-09-24 14:00:00,151.39,151.45,151.3,151.32,7730.0,150.1068,150.1663,150.0176,150.0374,7730.0
2024-09-24 14:10:00,151.31,151.38,151.26,151.31,7711.0,150.0275,150.0969,149.9779,150.0275,7711.0
2024-09-24 14:20:00,151.31,151.31,151.16,151.16,10713.0,150.0275,150.0275,149.8788,149.8788,10713.0
2024-09-24 14:30:00,151.16,151.31,151.0,151.31,8617.0,149.8788,150.0275,149.7202,150.0275,8617.0
2024-09-24 14:40:00,151.31,151.32,151.17,151.19,8496.0,150.0275,150.0374,149.8887,149.9085,8496.0
2024-09-24 14:50:00,151.16,151.35,151.16,151.31,12094.0,149.8788,150.0672,149.8788,150.0275,12094.0
2024-09-24 15:00:00,151.33,151.4,151.13,151.15,14133.0,150.0474,150.1168,149.849,149.8689,14133.0
2024-09-24 15:10:00,151.14,151.5,151.14,151.45,22818.0,149.859,150.2159,149.859,150.1663,22818.0
2024-09-24 15:20:00,151.47,151.84,151.46,151.8,44964.0,150.1862,150.553,150.1763,150.5134,44964.0
2024-09-24 15:30:00,151.8,151.8,151.68,151.7,21650.0,150.5134,150.5134,150.3944,150.4142,21650.0
2024-09-24 15:40:00,151.69,151.73,151.6,151.65,18882.0,150.4043,150.444,150.3151,150.3646,18882.0
2024-09-24 15:50:00,151.65,152.31,151.54,152.29,154681.0,150.3646,151.019,150.2556,150.9992,154681.0
2024-09-25 09:30:00,152.58,153.5,151.83,151.83,65711.0,151.2868,152.199,150.5431,150.5431,65711.0
2024-09-25 09:40:00,151.91,152.59,151.9,152.22,24283.0,150.6224,151.2967,150.6125,150.9298,24283.0
2024-09-25 09:50:00,152.19,152.91,152.16,152.9,28146.0,150.9001,151.614,150.8703,151.604,28146.0
2024-09-25 10:00:00,152.87,153.11,152.66,152.8,26946.0,151.5743,151.8123,151.3661,151.5049,26946.0
2024-09-25 10:10:00,152.87,152.87,152.5,152.59,24119.0,151.5743,151.5743,151.2074,151.2967,24119.0
2024-09-25 10:20:00,152.64,152.87,152.46,152.71,11762.0,151.3463,151.5743,151.1678,151.4157,11762.0
2024-09-25 10:30:00,152.75,153.16,152.75,153.12,8950.0,151.4553,151.8618,151.4553,151.8222,8950.0
2024-09-25 10:40:00,153.1,153.26,152.96,152.96,14722.0,151.8024,151.961,151.6635,151.6635,14722.0
2024-09-25 10:50:00,152.9,153.11,152.88,153.0,10385.0,151.604,151.8123,151.5842,151.7032,10385.0
2024-09-25 11:00:00,152.97,153.01,152.74,152.87,14259.0,151.6735,151.7131,151.4454,151.5743,14259.0
2024-09-25 11:10:00,152.82,152.95,152.72,152.94,7506.0,151.5247,151.6536,151.4256,151.6437,7506.0
2024-09-25 11:20:00,152.92,153.07,152.84,152.84,7532.0,151.6239,151.7726,151.5446,151.5446,7532.0
2024-09-25 11:30:00,152.83,152.86,152.75,152.83,7180.0,151.5346,151.5644,151.4553,151.5346,7180.0
2024-09-25 11:40:00,152.84,152.93,152.71,152.89,7385.0,151.5446,151.6338,151.4157,151.5941,7385.0
2024-09-25 11:50:00,152.85,153.1,152.84,153.03,16673.0,151.5545,151.8024,151.5446,151.7329,16673.0
2024-09-25 12:00:00,153.04,153.08,152.95,153.02,6775.0,151.7429,151.7825,151.6536,151.723,6775.0
2024-09-25 12:10:00,153.04,153.09,152.92,153.05,11178.0,151.7429,151.7924,151.6239,151.7528,11178.0
2024-09-25 12:20:00,153.1,153.1,152.95,152.96,6090.0,151.8024,151.8024,151.6536,151.6635,6090.0
2024-09-25 12:30:00,152.98,152.98,152.64,152.77,9605.0,151.6834,151.6834,151.3463,151.4751,9605.0
2024-09-25 12:40:00,152.8,152.84,152.48,152.48,7876.0,151.5049,151.5446,151.1876,151.1876,7876.0
2024-09-25 12:50:00,152.44,152.6,152.44,152.49,11012.0,151.1479,151.3066,151.1479,151.1975,11012.0
2024-09-25 13:00:00,152.49,152.5,152.29,152.36,22792.0,151.1975,151.2074,150.9992,151.0686,22792.0
2024-09-25 13:10:00,152.39,152.45,152.26,152.26,15130.0,151.0984,151.1579,150.9695,150.9695,15130.0
2024-09-25 13:20:00,152.26,152.47,152.22,152.37,12966.0,150.9695,151.1777,150.9298,151.0785,12966.0
2024-09-25 13:30:00,152.36,152.36,152.2,152.28,9877.0,151.0686,151.0686,150.91,150.9893,9877.0
2024-09-25 13:40:00,152.3,152.41,152.22,152.36,12022.0,151.0091,151.1182,150.9298,151.0686,12022.0
2024-09-25 13:50:00,152.36,152.69,152.36,152.5,7129.0,151.0686,151.3958,151.0686,151.2074,7129.0
2024-09-25 14:00:00,152.51,152.52,152.36,152.44,26779.0,151.2174,151.2273,151.0686,151.1479,26779.0
2024-09-25 14:10:00,152.46,152.63,152.39,152.62,11431.0,151.1678,151.3363,151.0984,151.3264,11431.0
2024-09-25 14:20:00,152.61,152.7,152.48,152.57,8981.0,151.3165,151.4057,151.1876,151.2768,8981.0
2024-09-25 14:30:00,152.55,152.81,152.52,152.75,9049.0,151.257,151.5148,151.2273,151.4553,9049.0
2024-09-25 14:40:00,152.75,152.81,152.68,152.69,7844.0,151.4553,151.5148,151.3859,151.3958,7844.0
2024-09-25 14:50:00,152.68,152.84,152.65,152.77,13011.0,151.3859,151.5446,151.3562,151.4751,13011.0
2024-09-25 15:00:00,152.76,152.85,152.71,152.75,13420.0,151.4652,151.5545,151.4157,151.4553,13420.0
2024-09-25 15:10:00,152.77,152.9,152.67,152.67,19886.0,151.4751,151.604,151.376,151.376,19886.0
2024-09-25 15:20:00,152.67,152.78,152.65,152.77,14306.0,151.376,151.4851,151.3562,151.4751,14306.0
2024-09-25 15:30:00,152.75,152.78,152.48,152.55,19287.0,151.4553,151.4851,151.1876,151.257,19287.0
2024-09-25 15:40:00,152.56,152.81,152.52,152.81,23849.0,151.2669,151.5148,151.2273,151.5148,23849.0
2024-09-25 15:50:00,152.84,153.16,152.78,153.11,136360.0,151.5446,151.8618,151.4851,151.8123,136360.0
2024-09-26 09:30:00,154.19,154.38,153.0,153.39,24432.0,152.8831,153.0715,151.7032,152.0899,24432.0
2024-09-26 09:40:00,153.37,153.54,152.91,153.5,13237.0,152.0701,152.2386,151.614,152.199,13237.0
2024-09-26 09:50:00,153.49,153.65,153.2,153.24,6300.0,152.189,152.3477,151.9015,151.9412,6300.0
2024-09-26 10:00:00,153.18,153.58,152.96,153.34,17158.0,151.8817,152.2783,151.6635,152.0403,17158.0
2024-09-26 10:10:00,153.3,153.41,153.03,153.03,7812.0,152.0007,152.1097,151.7329,151.7329,7812.0
2024-09-26 10:20:00,153.03,153.14,152.99,153.06,8154.0,151.7329,151.842,151.6933,151.7627,8154.0
2024-09-26 10:30:00,153.06,153.12,152.97,153.06,8979.0,151.7627,151.8222,151.6735,151.7627,8979.0
2024-09-26 10:40:00,153.1,153.1,152.87,152.87,18197.0,151.8024,151.8024,151.5743,151.5743,18197.0
2024-09-26 10:50:00,152.87,152.88,152.64,152.67,14808.0,151.5743,151.5842,151.3463,151.376,14808.0
2024-09-26 11:00:00,152.67,152.78,152.38,152.42,9339.0,151.376,151.4851,151.0885,151.1281,9339.0
2024-09-26 11:10:00,152.38,152.67,152.18,152.67,10966.0,151.0885,151.376,150.8902,151.376,10966.0
2024-09-26 11:20:00,152.67,153.1,152.67,153.02,18082.0,151.376,151.8024,151.376,151.723,18082.0
2024-09-26 11:30:00,152.99,153.11,152.89,153.05,17863.0,151.6933,151.8123,151.5941,151.7528,17863.0
2024-09-26 11:40:00,153.05,153.29,153.04,153.15,13528.0,151.7528,151.9907,151.7429,151.8519,13528.0
2024-09-26 11:50:00,153.1,153.28,153.01,153.15,7479.0,151.8024,151.9808,151.7131,151.8519,7479.0
2024-09-26 12:00:00,153.16,153.17,152.98,153.17,11110.0,151.8618,151.8718,151.6834,151.8718,11110.0
2024-09-26 12:10:00,153.12,153.13,152.98,153.05,8358.0,151.8222,151.8321,151.6834,151.7528,8358.0
2024-09-26 12:20:00,153.06,153.12,152.93,152.94,14272.0,151.7627,151.8222,151.6338,151.6437,14272.0
2024-09-26 12:30:00,152.94,152.95,152.84,152.87,11512.0,151.6437,151.6536,151.5446,151.5743,11512.0
2024-09-26 12:40:00,152.88,152.91,152.77,152.9,9990.0,151.5842,151.614,151.4751,151.604,9990.0
2024-09-26 12:50:00,152.92,153.09,152.81,153.09,11819.0,151.6239,151.7924,151.5148,151.7924,11819.0
2024-09-26 13:00:00,153.1,153.32,153.08,153.21,6453.0,151.8024,152.0205,151.7825,151.9114,6453.0
2024-09-26 13:10:00,153.18,153.21,152.71,152.75,12955.0,151.8817,151.9114,151.4157,151.4553,12955.0
2024-09-26 13:20:00,152.75,152.83,152.68,152.77,9124.0,151.4553,151.5346,151.3859,151.4751,9124.0
2024-09-26 13:30:00,152.76,152.77,152.69,152.75,5449.0,151.4652,151.4751,151.3958,151.4553,5449.0
2024-09-26 13:40:00,152.75,152.79,152.69,152.69,7110.0,151.4553,151.495,151.3958,151.3958,7110.0
2024-09-26 13:50:00,152.67,152.68,152.42,152.49,11751.0,151.376,151.3859,151.1281,151.1975,11751.0
2024-09-26 14:00:00,152.47,152.64,152.35,152.43,20427.0,151.1777,151.3463,151.0587,151.138,20427.0
2024-09-26 14:10:00,152.42,152.5,152.28,152.28,24066.0,151.1281,151.2074,150.9893,150.9893,24066.0
2024-09-26 14:20:00,152.35,152.43,152.3,152.37,11685.0,151.0587,151.138,151.0091,151.0785,11685.0
2024-09-26 14:30:00,152.34,152.35,152.07,152.07,22205.0,151.0488,151.0587,150.7811,150.7811,22205.0
2024-09-26 14:40:00,152.03,152.05,151.65,151.75,27566.0,150.7414,150.7613,150.3646,150.4638,27566.0
2024-09-26 14:50:00,151.74,151.91,151.71,151.79,23221.0,150.4539,150.6224,150.4241,150.5035,23221.0
2024-09-26 15:00:00,151.76,152.42,151.75,152.34,63144.0,150.4737,151.1281,150.4638,151.0488,63144.0
2024-09-26 15:10:00,152.36,152.86,152.36,152.53,52119.0,151.0686,151.5644,151.0686,151.2372,52119.0
2024-09-26 15:20:00,152.53,152.53,152.34,152.38,12465.0,151.2372,151.2372,151.0488,151.0885,12465.0
2024-09-26 15:30:00,152.35,152.42,152.24,152.28,17012.0,151.0587,151.1281,150.9496,150.9893,17012.0
2024-09-26 15:40:00,152.24,152.98,152.24,152.96,27109.0,150.9496,151.6834,150.9496,151.6635,27109.0
2024-09-26 15:50:00,152.93,152.95,152.73,152.83,120371.0,151.6338,151.6536,151.4355,151.5346,120371.0
2024-09-27 09:30:00,152.98,153.51,152.79,153.51,27486.0,151.6834,152.2089,151.495,152.2089,27486.0
2024-09-27 09:40:00,153.27,153.46,152.86,152.87,23017.0,151.9709,152.1593,151.5644,151.5743,23017.0
2024-09-27 09:50:00,152.86,152.91,152.44,152.67,20833.0,151.5644,151.614,151.1479,151.376,20833.0
2024-09-27 10:00:00,152.56,152.76,152.01,152.26,42401.0,151.2669,151.4652,150.7216,150.9695,42401.0
2024-09-27 10:10:00,152.2,152.47,152.2,152.45,16617.0,150.91,151.1777,150.91,151.1579,16617.0
2024-09-27 10:20:00,152.41,153.0,152.12,152.92,10032.0,151.1182,151.7032,150.8307,151.6239,10032.0
2024-09-27 10:30:00,152.94,153.2,152.81,152.94,9059.0,151.6437,151.9015,151.5148,151.6437,9059.0
2024-09-27 10:40:00,152.93,152.97,152.52,152.58,15501.0,151.6338,151.6735,151.2273,151.2868,15501.0
2024-09-27 10:50:00,152.54,152.91,152.5,152.84,8347.0,151.2471,151.614,151.2074,151.5446,8347.0
2024-09-27 11:00:00,152.87,153.02,152.73,152.97,11831.0,151.5743,151.723,151.4355,151.6735,11831.0
2024-09-27 11:10:00,152.94,153.03,152.77,152.77,8952.0,151.6437,151.7329,151.4751,151.4751,8952.0
2024-09-27 11:20:00,152.87,152.96,152.79,152.9,23260.0,151.5743,151.6635,151.495,151.604,23260.0
2024-09-27 11:30:00,152.95,153.05,152.91,152.91,5068.0,151.6536,151.7528,151.614,151.614,5068.0
2024-09-27 11:40:00,152.86,152.86,152.35,152.36,6609.0,151.5644,151.5644,151.0587,151.0686,6609.0
2024-09-27 11:50:00,152.33,152.46,152.3,152.37,6933.0,151.0389,151.1678,151.0091,151.0785,6933.0
2024-09-27 12:00:00,152.3,152.36,152.19,152.19,4433.0,151.0091,151.0686,150.9001,150.9001,4433.0
2024-09-27 12:10:00,152.11,152.15,151.9,152.15,14266.0,150.8207,150.8604,150.6125,150.8604,14266.0
2024-09-27 12:20:00,152.1,152.38,152.1,152.34,17019.0,150.8108,151.0885,150.8108,151.0488,17019.0
2024-09-27 12:30:00,152.4,152.4,152.25,152.31,6249.0,151.1083,151.1083,150.9596,151.019,6249.0
2024-09-27 12:40:00,152.31,152.37,152.21,152.32,12296.0,151.019,151.0785,150.9199,151.029,12296.0
2024-09-27 12:50:00,152.29,152.39,152.29,152.29,3263.0,150.9992,151.0984,150.9992,150.9992,3263.0
2024-09-27 13:00:00,152.29,152.34,152.25,152.28,16486.0,150.9992,151.0488,150.9596,150.9893,16486.0
2024-09-27 13:10:00,152.25,152.38,152.22,152.35,7181.0,150.9596,151.0885,150.9298,151.0587,7181.0
2024-09-27 13:20:00,152.38,152.5,152.29,152.3,6545.0,151.0885,151.2074,150.9992,151.0091,6545.0
2024-09-27 13:30:00,152.23,152.28,151.98,152.08,4771.0,150.9397,150.9893,150.6918,150.791,4771.0
2024-09-27 13:40:00,152.1,152.3,152.1,152.24,5561.0,150.8108,151.0091,150.8108,150.9496,5561.0
2024-09-27 13:50:00,152.27,152.35,152.21,152.29,6886.0,150.9794,151.0587,150.9199,150.9992,6886.0
2024-09-27 14:00:00,152.26,152.33,152.06,152.11,13825.0,150.9695,151.0389,150.7712,150.8207,13825.0
2024-09-27 14:10:00,152.13,152.2,151.99,152.03,4617.0,150.8406,150.91,150.7018,150.7414,4617.0
2024-09-27 14:20:00,152.03,152.09,151.74,151.74,7000.0,150.7414,150.8009,150.4539,150.4539,7000.0
2024-09-27 14:30:00,151.75,151.89,151.61,151.85,24584.0,150.4638,150.6026,150.325,150.5629,24584.0
2024-09-27 14:40:00,151.87,152.14,151.86,152.03,10366.0,150.5828,150.8505,150.5729,150.7414,10366.0
2024-09-27 14:50:00,152.05,152.19,151.96,152.15,10828.0,150.7613,150.9001,150.672,150.8604,10828.0
2024-09-27 15:00:00,152.11,152.22,151.91,152.19,36145.0,150.8207,150.9298,150.6224,150.9001,36145.0
2024-09-27 15:10:00,152.19,152.37,152.13,152.34,21026.0,150.9001,151.0785,150.8406,151.0488,21026.0
2024-09-27 15:20:00,152.33,152.53,152.25,152.28,28585.0,151.0389,151.2372,150.9596,150.9893,28585.0
2024-09-27 15:30:00,152.26,152.39,152.15,152.19,34545.0,150.9695,151.0984,150.8604,150.9001,34545.0
2024-09-27 15:40:00,152.15,152.25,152.07,152.16,40136.0,150.8604,150.9596,150.7811,150.8703,40136.0
2024-09-27 15:50:00,152.14,152.23,151.47,151.57,145786.0,150.8505,150.9397,150.1862,150.2853,145786.0
2024-09-30 09:30:00,151.78,152.52,150.87,150.89,31929.0,150.4935,151.2273,149.5913,149.6111,31929.0
2024-09-30 09:40:00,150.98,151.09,150.36,150.36,10867.0,149.7003,149.8094,149.0856,149.0856,10867.0
2024-09-30 09:50:00,150.37,150.63,150.1,150.2,22700.0,149.0955,149.3533,148.8278,148.9269,22700.0
2024-09-30 10:00:00,150.22,150.34,149.95,150.34,24351.0,148.9468,149.0657,148.6791,149.0657,24351.0
2024-09-30 10:10:00,150.28,150.37,149.84,149.85,16994.0,149.0063,149.0955,148.57,148.5799,16994.0
2024-09-30 10:20:00,149.83,150.04,149.75,149.78,15165.0,148.5601,148.7683,148.4807,148.5105,15165.0
2024-09-30 10:30:00,149.88,150.13,149.74,150.1,12359.0,148.6096,148.8575,148.4708,148.8278,12359.0
2024-09-30 10:40:00,150.07,150.16,149.65,149.79,10143.0,148.798,148.8873,148.3816,148.5204,10143.0
2024-09-30 10:50:00,149.78,150.04,149.72,149.94,9711.0,148.5105,148.7683,148.451,148.6691,9711.0
2024-09-30 11:00:00,149.98,150.2,149.98,150.05,11317.0,148.7088,148.9269,148.7088,148.7782,11317.0
2024-09-30 11:10:00,150.05,150.37,150.05,150.24,9895.0,148.7782,149.0955,148.7782,148.9666,9895.0
2024-09-30 11:20:00,150.31,150.34,150.12,150.24,9278.0,149.036,149.0657,148.8476,148.9666,9278.0
2024-09-30 11:30:00,150.24,150.45,150.21,150.42,10437.0,148.9666,149.1748,148.9368,149.1451,10437.0
2024-09-30 11:40:00,150.42,150.5,150.16,150.23,8969.0,149.1451,149.2244,148.8873,148.9567,8969.0
2024-09-30 11:50:00,150.21,150.32,150.18,150.26,8840.0,148.9368,149.0459,148.9071,148.9864,8840.0
2024-09-30 12:00:00,150.26,150.59,150.22,150.5,10883.0,148.9864,149.3136,148.9468,149.2244,10883.0
2024-09-30 12:10:00,150.51,150.54,150.2,150.23,10945.0,149.2343,149.2641,148.9269,148.9567,10945.0
2024-09-30 12:20:00,150.25,150.37,150.23,150.34,13023.0,148.9765,149.0955,148.9567,149.0657,13023.0
2024-09-30 12:30:00,150.34,150.53,150.32,150.5,9172.0,149.0657,149.2541,149.0459,149.2244,9172.0
2024-09-30 12:40:00,150.49,150.49,150.2,150.21,5256.0,149.2145,149.2145,148.9269,148.9368,5256.0
2024-09-30 12:50:00,150.22,150.26,150.09,150.24,5588.0,148.9468,148.9864,148.8179,148.9666,5588.0
2024-09-30 13:00:00,150.24,150.36,150.22,150.31,12160.0,148.9666,149.0856,148.9468,149.036,12160.0
2024-09-30 13:10:00,150.36,150.6,150.32,150.57,12757.0,149.0856,149.3235,149.0459,149.2938,12757.0
2024-09-30 13:20:00,150.57,150.7,150.57,150.58,9383.0,149.2938,149.4227,149.2938,149.3037,9383.0
2024-09-30 13:30:00,150.58,150.59,150.28,150.28,9829.0,149.3037,149.3136,149.0063,149.0063,9829.0
2024-09-30 13:40:00,150.29,150.44,150.29,150.43,6434.0,149.0162,149.1649,149.0162,149.155,6434.0
2024-09-30 13:50:00,150.44,150.53,150.36,150.53,10464.0,149.1649,149.2541,149.0856,149.2541,10464.0
2024-09-30 14:00:00,150.53,150.53,150.36,150.47,9937.0,149.2541,149.2541,149.0856,149.1946,9937.0
2024-09-30 14:10:00,150.44,150.44,150.06,150.06,10798.0,149.1649,149.1649,148.7881,148.7881,10798.0
2024-09-30 14:20:00,150.0,150.03,149.73,150.03,10884.0,148.7286,148.7584,148.4609,148.7584,10884.0
2024-09-30 14:30:00,150.07,150.28,149.95,150.19,9115.0,148.798,149.0063,148.6791,148.917,9115.0
2024-09-30 14:40:00,150.21,150.23,150.06,150.07,22186.0,148.9368,148.9567,148.7881,148.798,22186.0
2024-09-30 14:50:00,150.08,150.26,150.01,150.02,30096.0,148.8079,148.9864,148.7385,148.7485,30096.0
2024-09-30 15:00:00,150.01,150.22,149.78,150.08,11209.0,148.7385,148.9468,148.5105,148.8079,11209.0
2024-09-30 15:10:00,150.06,150.1,149.83,150.02,12268.0,148.7881,148.8278,148.5601,148.7485,12268.0
2024-09-30 15:20:00,150.02,150.11,149.83,149.87,14314.0,148.7485,148.8377,148.5601,148.5997,14314.0
2024-09-30 15:30:00,149.87,149.96,149.54,149.82,33554.0,148.5997,148.689,148.2725,148.5502,33554.0
2024-09-30 15:40:00,149.82,150.04,149.79,149.95,26330.0,148.5502,148.7683,148.5204,148.6791,26330.0
2024-09-30 15:50:00,149.99,150.73,149.95,150.5,211849.0,148.7187,149.4524,148.6791,149.2244,211849.0
2024-10-01 09:30:00,149.77,150.02,148.56,148.82,21009.0,148.5006,148.7485,147.3008,147.5586,21009.0
2024-10-01 09:40:00,148.75,149.0,148.01,148.01,8136.0,147.4892,147.7371,146.7555,146.7555,8136.0
2024-10-01 09:50:00,147.97,148.0,147.48,147.93,14074.0,146.7158,146.7456,146.23,146.6762,14074.0
2024-10-01 10:00:00,147.85,148.11,147.76,147.78,12390.0,146.5969,146.8546,146.5076,146.5274,12390.0
2024-10-01 10:10:00,147.85,148.18,147.67,148.03,35676.0,146.5969,146.9241,146.4184,146.7753,35676.0
2024-10-01 10:20:00,148.08,148.48,148.08,148.37,23349.0,146.8249,147.2215,146.8249,147.1124,23349.0
2024-10-01 10:30:00,148.37,148.57,148.02,148.57,17190.0,147.1124,147.3107,146.7654,147.3107,17190.0
2024-10-01 10:40:00,148.53,148.61,148.47,148.53,13036.0,147.2711,147.3504,147.2116,147.2711,13036.0
2024-10-01 10:50:00,148.48,148.52,148.26,148.44,9454.0,147.2215,147.2612,147.0034,147.1818,9454.0
2024-10-01 11:00:00,148.43,148.47,148.12,148.18,17171.0,147.1719,147.2116,146.8646,146.9241,17171.0
2024-10-01 11:10:00,148.18,148.19,147.99,148.09,11862.0,146.9241,146.934,146.7357,146.8348,11862.0
2024-10-01 11:20:00,148.09,148.32,148.03,148.32,9307.0,146.8348,147.0629,146.7753,147.0629,9307.0
2024-10-01 11:30:00,148.3,148.54,148.25,148.54,8157.0,147.043,147.281,146.9935,147.281,8157.0
2024-10-01 11:40:00,148.63,148.72,148.54,148.57,12265.0,147.3702,147.4595,147.281,147.3107,12265.0
2024-10-01 11:50:00,148.52,148.78,148.46,148.69,9830.0,147.2612,147.519,147.2017,147.4297,9830.0
2024-10-01 12:00:00,148.63,148.81,148.61,148.74,6095.0,147.3702,147.5487,147.3504,147.4793,6095.0
2024-10-01 12:10:00,148.72,148.85,148.62,148.65,6159.0,147.4595,147.5884,147.3603,147.3901,6159.0
2024-10-01 12:20:00,148.69,148.71,148.38,148.55,11288.0,147.4297,147.4496,147.1224,147.2909,11288.0
2024-10-01 12:30:00,148.61,148.68,148.28,148.59,9093.0,147.3504,147.4198,147.0232,147.3306,9093.0
2024-10-01 12:40:00,148.57,148.61,148.2,148.29,12579.0,147.3107,147.3504,146.9439,147.0331,12579.0
2024-10-01 12:50:00,148.33,148.83,148.33,148.75,10445.0,147.0728,147.5685,147.0728,147.4892,10445.0
2024-10-01 13:00:00,148.7,148.81,148.52,148.69,7480.0,147.4396,147.5487,147.2612,147.4297,7480.0
2024-10-01 13:10:00,148.78,148.92,148.55,148.55,8835.0,147.519,147.6578,147.2909,147.2909,8835.0
2024-10-01 13:20:00,148.59,148.64,148.43,148.48,6917.0,147.3306,147.3802,147.1719,147.2215,6917.0
2024-10-01 13:30:00,148.4,148.73,148.4,148.66,13320.0,147.1422,147.4694,147.1422,147.4,13320.0
2024-10-01 13:40:00,148.62,148.87,148.56,148.67,10086.0,147.3603,147.6082,147.3008,147.4099,10086.0
2024-10-01 13:50:00,148.61,149.04,148.58,149.01,6804.0,147.3504,147.7768,147.3207,147.747,6804.0
2024-10-01 14:00:00,149.03,149.3,149.03,149.21,4652.0,147.7668,148.0346,147.7668,147.9453,4652.0
2024-10-01 14:10:00,149.15,149.54,149.13,149.49,5124.0,147.8858,148.2725,147.866,148.223,5124.0
2024-10-01 14:20:00,149.43,149.54,149.41,149.51,8228.0,148.1635,148.2725,148.1436,148.2428,8228.0
2024-10-01 14:30:00,149.52,149.62,149.35,149.42,13530.0,148.2527,148.3518,148.0841,148.1535,13530.0
2024-10-01 14:40:00,149.4,149.41,149.23,149.35,10973.0,148.1337,148.1436,147.9652,148.0841,10973.0
2024-10-01 14:50:00,149.39,149.42,149.26,149.29,8035.0,148.1238,148.1535,147.9949,148.0246,8035.0
2024-10-01 15:00:00,149.23,149.23,149.04,149.11,6254.0,147.9652,147.9652,147.7768,147.8462,6254.0
2024-10-01 15:10:00,149.11,149.11,148.92,149.0,16504.0,147.8462,147.8462,147.6578,147.7371,16504.0
2024-10-01 15:20:00,149.03,149.15,148.97,149.01,9434.0,147.7668,147.8858,147.7074,147.747,9434.0
2024-10-01 15:30:00,148.97,148.97,148.56,148.66,19029.0,147.7074,147.7074,147.3008,147.4,19029.0
2024-10-01 15:40:00,148.66,148.77,148.17,148.19,41370.0,147.4,147.5091,146.9141,146.934,41370.0
2024-10-01 15:50:00,148.22,148.22,147.92,148.16,139611.0,146.9637,146.9637,146.6663,146.9042,139611.0
2024-10-02 09:30:00,147.45,147.77,146.46,146.6,58384.0,146.2002,146.5175,145.2186,145.3574,58384.0
2024-10-02 09:40:00,146.4,147.31,146.39,147.2,8223.0,145.1591,146.0614,145.1492,145.9524,8223.0
2024-10-02 09:50:00,147.23,147.59,147.18,147.43,36607.0,145.9821,146.3391,145.9325,146.1804,36607.0
2024-10-02 10:00:00,147.35,147.75,147.21,147.4,17011.0,146.1011,146.4977,145.9623,146.1507,17011.0
2024-10-02 10:10:00,147.39,147.75,147.39,147.44,8175.0,146.1407,146.4977,146.1407,146.1903,8175.0
2024-10-02 10:20:00,147.35,147.43,147.07,147.43,9439.0,146.1011,146.1804,145.8235,146.1804,9439.0
2024-10-02 10:30:00,147.43,147.84,147.41,147.82,5192.0,146.1804,146.5869,146.1606,146.5671,5192.0
2024-10-02 10:40:00,147.82,147.93,147.58,147.81,10918.0,146.5671,146.6762,146.3291,146.5572,10918.0
2024-10-02 10:50:00,147.93,147.93,147.45,147.45,8514.0,146.6762,146.6762,146.2002,146.2002,8514.0
2024-10-02 11:00:00,147.49,147.83,147.49,147.59,7946.0,146.2399,146.577,146.2399,146.3391,7946.0
2024-10-02 11:10:00,147.65,148.0,147.59,147.95,14415.0,146.3985,146.7456,146.3391,146.696,14415.0
2024-10-02 11:20:00,147.98,148.06,147.74,147.78,8175.0,146.7257,146.8051,146.4878,146.5274,8175.0
2024-10-02 11:30:00,147.82,147.85,147.7,147.76,4079.0,146.5671,146.5969,146.4481,146.5076,4079.0
2024-10-02 11:40:00,147.83,147.98,147.81,147.84,4613.0,146.577,146.7257,146.5572,146.5869,4613.0
2024-10-02 11:50:00,147.82,147.86,147.74,147.82,2493.0,146.5671,146.6068,146.4878,146.5671,2493.0
2024-10-02 12:00:00,147.8,147.8,147.71,147.72,3801.0,146.5473,146.5473,146.458,146.468,3801.0
2024-10-02 12:10:00,147.68,147.76,147.53,147.57,5770.0,146.4283,146.5076,146.2796,146.3192,5770.0
2024-10-02 12:20:00,147.57,147.84,147.55,147.84,3137.0,146.3192,146.5869,146.2994,146.5869,3137.0
2024-10-02 12:30:00,147.8,147.8,147.63,147.63,3103.0,146.5473,146.5473,146.3787,146.3787,3103.0
2024-10-02 12:40:00,147.6,147.6,147.46,147.46,2914.0,146.349,146.349,146.2102,146.2102,2914.0
2024-10-02 12:50:00,147.45,147.63,147.44,147.46,5853.0,146.2002,146.3787,146.1903,146.2102,5853.0
2024-10-02 13:00:00,147.49,147.49,147.29,147.47,5597.0,146.2399,146.2399,146.0416,146.2201,5597.0
2024-10-02 13:10:00,147.54,147.54,147.48,147.5,3280.0,146.2895,146.2895,146.23,146.2498,3280.0
2024-10-02 13:20:00,147.48,147.62,147.45,147.62,3939.0,146.23,146.3688,146.2002,146.3688,3939.0
2024-10-02 13:30:00,147.55,147.7,147.45,147.7,4845.0,146.2994,146.4481,146.2002,146.4481,4845.0
2024-10-02 13:40:00,147.7,147.95,147.69,147.9,5119.0,146.4481,146.696,146.4382,146.6464,5119.0
2024-10-02 13:50:00,147.91,148.07,147.9,148.02,11126.0,146.6563,146.815,146.6464,146.7654,11126.0
2024-10-02 14:00:00,148.05,148.07,147.97,148.03,4565.0,146.7952,146.815,146.7158,146.7753,4565.0
2024-10-02 14:10:00,148.05,148.15,147.99,147.99,12429.0,146.7952,146.8943,146.7357,146.7357,12429.0
2024-10-02 14:20:00,148.0,148.02,147.82,147.93,10597.0,146.7456,146.7654,146.5671,146.6762,10597.0
2024-10-02 14:30:00,147.92,148.01,147.89,147.94,6216.0,146.6663,146.7555,146.6365,146.6861,6216.0
2024-10-02 14:40:00,147.94,148.05,147.89,148.03,6537.0,146.6861,146.7952,146.6365,146.7753,6537.0
2024-10-02 14:50:00,148.03,148.04,147.88,147.95,8716.0,146.7753,146.7852,146.6266,146.696,8716.0
2024-10-02 15:00:00,147.94,148.01,147.91,147.93,8749.0,146.6861,146.7555,146.6563,146.6762,8749.0
2024-10-02 15:10:00,147.93,147.97,147.86,147.92,12584.0,146.6762,146.7158,146.6068,146.6663,12584.0
2024-10-02 15:20:00,147.94,147.96,147.75,147.8,15087.0,146.6861,146.7059,146.4977,146.5473,15087.0
2024-10-02 15:30:00,147.8,147.8,147.53,147.6,31380.0,146.5473,146.5473,146.2796,146.349,31380.0
2024-10-02 15:40:00,147.6,147.69,147.46,147.66,49838.0,146.349,146.4382,146.2102,146.4085,49838.0
2024-10-02 15:50:00,147.67,148.0,147.63,147.71,140541.0,146.4184,146.7456,146.3787,146.458,140541.0
2024-10-03 09:30:00,146.34,147.42,146.32,146.75,22799.0,145.0996,146.1705,145.0798,145.5062,22799.0
2024-10-03 09:40:00,146.6,146.6,145.26,145.34,23755.0,145.3574,145.3574,144.0288,144.1081,23755.0
2024-10-03 09:50:00,145.41,145.7,145.29,145.65,16641.0,144.1775,144.4651,144.0585,144.4155,16641.0
2024-10-03 10:00:00,145.72,146.14,145.55,146.09,20642.0,144.4849,144.9013,144.3163,144.8518,20642.0
2024-10-03 10:10:00,146.14,146.44,145.89,146.14,34227.0,144.9013,145.1988,144.6535,144.9013,34227.0
2024-10-03 10:20:00,146.14,146.2,145.74,145.83,19991.0,144.9013,144.9608,144.5047,144.594,19991.0
2024-10-03 10:30:00,145.76,146.18,145.72,146.18,17182.0,144.5246,144.941,144.4849,144.941,17182.0
2024-10-03 10:40:00,146.22,146.42,145.9,146.37,27776.0,144.9807,145.179,144.6634,145.1294,27776.0
2024-10-03 10:50:00,146.42,146.73,146.19,146.29,24129.0,145.179,145.4863,144.9509,145.0501,24129.0
2024-10-03 11:00:00,146.22,146.47,146.1,146.47,15688.0,144.9807,145.2285,144.8617,145.2285,15688.0
2024-10-03 11:10:00,146.46,146.5,146.25,146.43,16624.0,145.2186,145.2583,145.0104,145.1889,16624.0
2024-10-03 11:20:00,146.42,146.73,146.42,146.63,25797.0,145.179,145.4863,145.179,145.3872,25797.0
2024-10-03 11:30:00,146.62,146.92,146.53,146.53,22424.0,145.3773,145.6747,145.288,145.288,22424.0
2024-10-03 11:40:00,146.56,146.9,146.56,146.87,14703.0,145.3178,145.6549,145.3178,145.6252,14703.0
2024-10-03 11:50:00,146.89,146.92,146.72,146.76,13603.0,145.645,145.6747,145.4764,145.5161,13603.0
2024-10-03 12:00:00,146.74,146.81,146.6,146.65,12279.0,145.4963,145.5657,145.3574,145.407,12279.0
2024-10-03 12:10:00,146.64,146.92,146.63,146.87,10778.0,145.3971,145.6747,145.3872,145.6252,10778.0
2024-10-03 12:20:00,146.89,146.91,146.8,146.83,17087.0,145.645,145.6648,145.5558,145.5855,17087.0
2024-10-03 12:30:00,146.77,146.77,146.48,146.52,8425.0,145.526,145.526,145.2385,145.2781,8425.0
2024-10-03 12:40:00,146.49,146.51,146.21,146.31,16635.0,145.2484,145.2682,144.9708,145.0699,16635.0
2024-10-03 12:50:00,146.24,146.58,146.23,146.47,25754.0,145.0005,145.3376,144.9906,145.2285,25754.0
2024-10-03 13:00:00,146.48,146.5,146.31,146.47,14590.0,145.2385,145.2583,145.0699,145.2285,14590.0
2024-10-03 13:10:00,146.43,146.52,146.38,146.49,10367.0,145.1889,145.2781,145.1393,145.2484,10367.0
2024-10-03 13:20:00,146.47,146.96,146.47,146.72,23479.0,145.2285,145.7144,145.2285,145.4764,23479.0
2024-10-03 13:30:00,146.72,146.87,146.71,146.73,12649.0,145.4764,145.6252,145.4665,145.4863,12649.0
2024-10-03 13:40:00,146.7,146.81,146.59,146.78,13337.0,145.4566,145.5657,145.3475,145.5359,13337.0
2024-10-03 13:50:00,146.76,146.81,146.65,146.73,16341.0,145.5161,145.5657,145.407,145.4863,16341.0
2024-10-03 14:00:00,146.76,146.81,146.49,146.49,9372.0,145.5161,145.5657,145.2484,145.2484,9372.0
2024-10-03 14:10:00,146.49,146.56,146.44,146.53,9873.0,145.2484,145.3178,145.1988,145.288,9873.0
2024-10-03 14:20:00,146.54,146.75,146.49,146.7,21653.0,145.298,145.5062,145.2484,145.4566,21653.0
2024-10-03 14:30:00,146.69,146.7,146.56,146.63,13069.0,145.4467,145.4566,145.3178,145.3872,13069.0
2024-10-03 14:40:00,146.61,146.71,146.57,146.64,14118.0,145.3674,145.4665,145.3277,145.3971,14118.0
2024-10-03 14:50:00,146.63,146.7,146.55,146.59,11232.0,145.3872,145.4566,145.3079,145.3475,11232.0
2024-10-03 15:00:00,146.59,146.59,146.37,146.41,18165.0,145.3475,145.3475,145.1294,145.1691,18165.0
2024-10-03 15:10:00,146.39,146.43,146.29,146.36,20665.0,145.1492,145.1889,145.0501,145.1195,20665.0
2024-10-03 15:20:00,146.33,146.4,146.24,146.34,22203.0,145.0897,145.1591,145.0005,145.0996,22203.0
2024-10-03 15:30:00,146.35,146.46,146.14,146.46,28191.0,145.1096,145.2186,144.9013,145.2186,28191.0
2024-10-03 15:40:00,146.48,146.52,146.2,146.34,29239.0,145.2385,145.2781,144.9608,145.0996,29239.0
2024-10-03 15:50:00,146.34,146.95,146.33,146.78,128918.0,145.0996,145.7045,145.0897,145.5359,128918.0
2024-10-04 09:30:00,148.24,148.82,147.82,148.43,22820.0,146.9835,147.5586,146.5671,147.1719,22820.0
2024-10-04 09:40:00,148.5,148.55,148.03,148.12,35087.0,147.2413,147.2909,146.7753,146.8646,35087.0
2024-10-04 09:50:00,148.12,148.12,146.89,147.01,32786.0,146.8646,146.8646,145.645,145.764,32786.0
2024-10-04 10:00:00,147.1,147.18,146.71,146.75,9040.0,145.8532,145.9325,145.4665,145.5062,9040.0
2024-10-04 10:10:00,146.66,146.91,146.53,146.65,22574.0,145.4169,145.6648,145.288,145.407,22574.0
2024-10-04 10:20:00,146.65,146.66,145.76,145.89,9487.0,145.407,145.4169,144.5246,144.6535,9487.0
2024-10-04 10:30:00,145.88,145.96,145.45,145.65,14967.0,144.6435,144.7229,144.2172,144.4155,14967.0
2024-10-04 10:40:00,145.6,145.86,145.57,145.72,16375.0,144.3659,144.6237,144.3362,144.4849,16375.0
2024-10-04 10:50:00,145.76,146.05,145.69,145.99,32758.0,144.5246,144.8121,144.4552,144.7526,32758.0
2024-10-04 11:00:00,146.01,146.17,145.65,145.78,38213.0,144.7724,144.9311,144.4155,144.5444,38213.0
2024-10-04 11:10:00,145.91,145.95,145.19,145.19,11789.0,144.6733,144.713,143.9594,143.9594,11789.0
2024-10-04 11:20:00,145.21,145.44,145.04,145.44,21283.0,143.9792,144.2073,143.8107,144.2073,21283.0
2024-10-04 11:30:00,145.44,145.45,145.15,145.41,16294.0,144.2073,144.2172,143.9197,144.1775,16294.0
2024-10-04 11:40:00,145.41,145.64,145.11,145.28,27197.0,144.1775,144.4056,143.8801,144.0486,27197.0
2024-10-04 11:50:00,145.26,145.57,145.25,145.39,28455.0,144.0288,144.3362,144.0189,144.1577,28455.0
2024-10-04 12:00:00,145.47,145.53,144.97,145.0,12032.0,144.237,144.2965,143.7413,143.771,12032.0
2024-10-04 12:10:00,145.01,145.12,144.91,144.91,11289.0,143.7809,143.89,143.6818,143.6818,11289.0
2024-10-04 12:20:00,144.92,144.94,144.35,144.42,26296.0,143.6917,143.7115,143.1265,143.1959,26296.0
2024-10-04 12:30:00,144.43,145.18,144.35,145.11,44262.0,143.2058,143.9495,143.1265,143.8801,44262.0
2024-10-04 12:40:00,145.16,145.66,145.15,145.53,4309.0,143.9297,144.4254,143.9197,144.2965,4309.0
2024-10-04 12:50:00,145.56,145.59,145.28,145.33,7670.0,144.3263,144.356,144.0486,144.0982,7670.0
2024-10-04 13:00:00,145.33,145.33,145.16,145.18,5864.0,144.0982,144.0982,143.9297,143.9495,5864.0
2024-10-04 13:10:00,145.17,145.29,145.0,145.29,22844.0,143.9396,144.0585,143.771,144.0585,22844.0
2024-10-04 13:20:00,145.29,145.34,144.97,145.05,8617.0,144.0585,144.1081,143.7413,143.8206,8617.0
2024-10-04 13:30:00,145.01,145.12,144.67,144.9,25871.0,143.7809,143.89,143.4438,143.6719,25871.0
2024-10-04 13:40:00,144.92,145.12,144.78,144.92,6953.0,143.6917,143.89,143.5529,143.6917,6953.0
2024-10-04 13:50:00,144.93,144.97,144.71,144.72,7542.0,143.7016,143.7413,143.4835,143.4934,7542.0
2024-10-04 14:00:00,144.75,144.81,144.62,144.68,10235.0,143.5231,143.5826,143.3942,143.4537,10235.0
2024-10-04 14:10:00,144.68,144.75,144.49,144.71,8453.0,143.4537,143.5231,143.2653,143.4835,8453.0
2024-10-04 14:20:00,144.71,145.1,144.7,145.06,13604.0,143.4835,143.8702,143.4735,143.8305,13604.0
2024-10-04 14:30:00,145.06,145.06,144.88,145.04,8478.0,143.8305,143.8305,143.652,143.8107,8478.0
2024-10-04 14:40:00,145.02,145.05,144.92,144.98,9913.0,143.7908,143.8206,143.6917,143.7512,9913.0
2024-10-04 14:50:00,144.98,145.2,144.95,145.2,7448.0,143.7512,143.9693,143.7214,143.9693,7448.0
2024-10-04 15:00:00,145.17,145.41,145.12,145.41,38671.0,143.9396,144.1775,143.89,144.1775,38671.0
2024-10-04 15:10:00,145.41,145.64,145.4,145.6,15529.0,144.1775,144.4056,144.1676,144.3659,15529.0
2024-10-04 15:20:00,145.59,145.84,145.57,145.68,14684.0,144.356,144.6039,144.3362,144.4452,14684.0
2024-10-04 15:30:00,145.66,145.87,145.42,145.42,21008.0,144.4254,144.6336,144.1874,144.1874,21008.0
2024-10-04 15:40:00,145.4,145.66,145.39,145.59,25086.0,144.1676,144.4254,144.1577,144.356,25086.0
2024-10-04 15:50:00,145.58,145.59,145.25,145.55,116560.0,144.3461,144.356,144.0189,144.3163,116560.0
2024-10-07 09:30:00,145.25,145.49,144.06,144.06,46718.0,144.0189,144.2569,142.839,142.839,46718.0
2024-10-07 09:40:00,144.14,144.36,143.28,143.28,13609.0,142.9183,143.1364,142.0656,142.0656,13609.0
2024-10-07 09:50:00,143.43,143.57,143.03,143.2,61370.0,142.2143,142.3531,141.8177,141.9863,61370.0
2024-10-07 10:00:00,143.16,143.4,142.55,142.56,22496.0,141.9466,142.1846,141.3418,141.3517,22496.0
2024-10-07 10:10:00,142.63,142.94,142.38,142.7,36751.0,141.4211,141.7285,141.1732,141.4905,36751.0
2024-10-07 10:20:00,142.67,142.73,141.81,141.87,14838.0,141.4608,141.5202,140.608,140.6675,14838.0
2024-10-07 10:30:00,141.96,142.42,141.88,141.98,8727.0,140.7568,141.2129,140.6775,140.7766,8727.0
2024-10-07 10:40:00,141.98,142.0,141.38,141.41,19693.0,140.7766,140.7964,140.1817,140.2114,19693.0
2024-10-07 10:50:00,141.35,141.85,141.35,141.85,49620.0,140.1519,140.6477,140.1519,140.6477,49620.0
2024-10-07 11:00:00,141.84,141.87,141.63,141.87,14562.0,140.6378,140.6675,140.4296,140.6675,14562.0
2024-10-07 11:10:00,141.84,141.88,141.51,141.71,18961.0,140.6378,140.6775,140.3106,140.5089,18961.0
2024-10-07 11:20:00,141.72,141.74,141.2,141.33,10167.0,140.5188,140.5386,140.0032,140.1321,10167.0
2024-10-07 11:30:00,141.35,141.54,141.16,141.17,6440.0,140.1519,140.3403,139.9636,139.9735,6440.0
2024-10-07 11:40:00,141.22,141.53,141.22,141.44,20079.0,140.023,140.3304,140.023,140.2412,20079.0
2024-10-07 11:50:00,141.43,141.57,141.06,141.06,8868.0,140.2313,140.3701,139.8644,139.8644,8868.0
2024-10-07 12:00:00,141.03,141.15,140.95,140.95,9458.0,139.8347,139.9536,139.7553,139.7553,9458.0
2024-10-07 12:10:00,140.94,141.22,140.9,141.01,11633.0,139.7454,140.023,139.7058,139.8148,11633.0
2024-10-07 12:20:00,140.99,141.09,140.78,140.83,15016.0,139.795,139.8941,139.5868,139.6364,15016.0
2024-10-07 12:30:00,140.87,140.88,140.63,140.74,15885.0,139.676,139.6859,139.438,139.5471,15885.0
2024-10-07 12:40:00,140.75,140.79,140.47,140.76,12109.0,139.557,139.5967,139.2794,139.5669,12109.0
2024-10-07 12:50:00,140.74,140.94,140.56,140.67,9071.0,139.5471,139.7454,139.3686,139.4777,9071.0
2024-10-07 13:00:00,140.65,140.84,140.64,140.73,9542.0,139.4579,139.6463,139.448,139.5372,9542.0
2024-10-07 13:10:00,140.75,140.84,140.56,140.84,24484.0,139.557,139.6463,139.3686,139.6463,24484.0
2024-10-07 13:20:00,140.81,140.81,140.5,140.53,16780.0,139.6165,139.6165,139.3091,139.3389,16780.0
2024-10-07 13:30:00,140.5,140.5,140.24,140.24,9941.0,139.3091,139.3091,139.0514,139.0514,9941.0
2024-10-07 13:40:00,140.25,140.34,140.22,140.24,14141.0,139.0613,139.1505,139.0315,139.0514,14141.0
2024-10-07 13:50:00,140.22,140.24,140.1,140.15,13520.0,139.0315,139.0514,138.9125,138.9621,13520.0
2024-10-07 14:00:00,140.18,140.19,140.02,140.08,26256.0,138.9919,139.0018,138.8332,138.8927,26256.0
2024-10-07 14:10:00,140.08,140.26,139.91,139.91,19971.0,138.8927,139.0712,138.7241,138.7241,19971.0
2024-10-07 14:20:00,139.88,139.88,139.65,139.65,17139.0,138.6944,138.6944,138.4664,138.4664,17139.0
2024-10-07 14:30:00,139.63,139.66,139.37,139.53,34267.0,138.4465,138.4763,138.1887,138.3474,34267.0
2024-10-07 14:40:00,139.53,139.6,139.27,139.34,18297.0,138.3474,138.4168,138.0896,138.159,18297.0
2024-10-07 14:50:00,139.31,139.53,139.29,139.34,18481.0,138.1292,138.3474,138.1094,138.159,18481.0
2024-10-07 15:00:00,139.34,139.45,139.1,139.22,26371.0,138.159,138.268,137.921,138.04,26371.0
2024-10-07 15:10:00,139.23,139.25,138.91,139.07,34709.0,138.0499,138.0697,137.7326,137.8913,34709.0
2024-10-07 15:20:00,139.05,139.33,139.04,139.19,26415.0,137.8714,138.1491,137.8615,138.0103,26415.0
2024-10-07 15:30:00,139.21,139.5,139.04,139.5,43666.0,138.0301,138.3176,137.8615,138.3176,43666.0
2024-10-07 15:40:00,139.47,139.72,139.11,139.71,61236.0,138.2879,138.5358,137.9309,138.5258,61236.0
2024-10-07 15:50:00,139.73,140.25,139.71,140.08,219260.0,138.5457,139.0613,138.5258,138.8927,219260.0
2024-10-08 09:30:00,140.25,141.0,139.52,139.75,61469.0,139.0613,139.8049,138.3375,138.5655,61469.0
2024-10-08 09:40:00,139.75,141.11,139.63,141.11,37588.0,138.5655,139.914,138.4465,139.914,37588.0
2024-10-08 09:50:00,141.0,141.0,140.48,140.58,14884.0,139.8049,139.8049,139.2893,139.3885,14884.0
2024-10-08 10:00:00,140.66,140.93,140.58,140.59,16455.0,139.4678,139.7355,139.3885,139.3984,16455.0
2024-10-08 10:10:00,140.58,140.65,140.36,140.56,28611.0,139.3885,139.4579,139.1703,139.3686,28611.0
2024-10-08 10:20:00,140.56,140.95,140.54,140.8,25714.0,139.3686,139.7553,139.3488,139.6066,25714.0
2024-10-08 10:30:00,140.81,141.3,140.77,141.12,47506.0,139.6165,140.1024,139.5769,139.9239,47506.0
2024-10-08 10:40:00,141.15,141.63,141.12,141.36,23784.0,139.9536,140.4296,139.9239,140.1619,23784.0
2024-10-08 10:50:00,141.4,141.48,141.24,141.26,24293.0,140.2015,140.2808,140.0429,140.0627,24293.0
2024-10-08 11:00:00,141.26,141.48,141.23,141.27,23204.0,140.0627,140.2808,140.033,140.0726,23204.0
2024-10-08 11:10:00,141.27,141.42,141.24,141.37,13557.0,140.0726,140.2213,140.0429,140.1718,13557.0
2024-10-08 11:20:00,141.42,141.63,141.38,141.58,13236.0,140.2213,140.4296,140.1817,140.38,13236.0
2024-10-08 11:30:00,141.56,141.6,141.35,141.41,13776.0,140.3602,140.3998,140.1519,140.2114,13776.0
2024-10-08 11:40:00,141.35,141.46,141.29,141.29,10439.0,140.1519,140.261,140.0925,140.0925,10439.0
2024-10-08 11:50:00,141.3,141.44,141.29,141.44,14786.0,140.1024,140.2412,140.0925,140.2412,14786.0
2024-10-08 12:00:00,141.43,141.48,141.32,141.37,11512.0,140.2313,140.2808,140.1222,140.1718,11512.0
2024-10-08 12:10:00,141.36,141.38,141.27,141.36,5780.0,140.1619,140.1817,140.0726,140.1619,5780.0
2024-10-08 12:20:00,141.34,141.34,141.15,141.23,8946.0,140.142,140.142,139.9536,140.033,8946.0
2024-10-08 12:30:00,141.22,141.6,141.22,141.48,10342.0,140.023,140.3998,140.023,140.2808,10342.0
2024-10-08 12:40:00,141.5,141.51,141.41,141.42,14649.0,140.3007,140.3106,140.2114,140.2213,14649.0
2024-10-08 12:50:00,141.44,141.52,141.34,141.4,8092.0,140.2412,140.3205,140.142,140.2015,8092.0
2024-10-08 13:00:00,141.42,141.46,141.13,141.15,9159.0,140.2213,140.261,139.9338,139.9536,9159.0
2024-10-08 13:10:00,141.17,141.26,140.88,140.88,11992.0,139.9735,140.0627,139.6859,139.6859,11992.0
2024-10-08 13:20:00,140.88,140.95,140.79,140.84,39268.0,139.6859,139.7553,139.5967,139.6463,39268.0
2024-10-08 13:30:00,140.81,140.97,140.81,140.93,32477.0,139.6165,139.7752,139.6165,139.7355,32477.0
2024-10-08 13:40:00,140.92,141.2,140.77,141.13,11796.0,139.7256,140.0032,139.5769,139.9338,11796.0
2024-10-08 13:50:00,141.12,141.45,141.08,141.43,9412.0,139.9239,140.2511,139.8842,140.2313,9412.0
2024-10-08 14:00:00,141.44,141.61,141.43,141.53,9613.0,140.2412,140.4097,140.2313,140.3304,9613.0
2024-10-08 14:10:00,141.55,141.74,141.54,141.66,18256.0,140.3502,140.5386,140.3403,140.4593,18256.0
2024-10-08 14:20:00,141.66,141.75,141.57,141.7,14527.0,140.4593,140.5486,140.3701,140.499,14527.0
2024-10-08 14:30:00,141.66,141.89,141.66,141.87,15757.0,140.4593,140.6874,140.4593,140.6675,15757.0
2024-10-08 14:40:00,141.87,141.87,141.72,141.8,9982.0,140.6675,140.6675,140.5188,140.5981,9982.0
2024-10-08 14:50:00,141.8,142.06,141.78,142.01,33327.0,140.5981,140.8559,140.5783,140.8063,33327.0
2024-10-08 15:00:00,141.99,141.99,141.76,141.8,28716.0,140.7865,140.7865,140.5585,140.5981,28716.0
2024-10-08 15:10:00,141.8,141.83,141.66,141.72,27609.0,140.5981,140.6279,140.4593,140.5188,27609.0
2024-10-08 15:20:00,141.73,141.95,141.73,141.88,22568.0,140.5287,140.7469,140.5287,140.6775,22568.0
2024-10-08 15:30:00,141.88,141.95,141.76,141.8,22516.0,140.6775,140.7469,140.5585,140.5981,22516.0
2024-10-08 15:40:00,141.78,141.8,141.54,141.69,39025.0,140.5783,140.5981,140.3403,140.4891,39025.0
2024-10-08 15:50:00,141.69,141.98,141.56,141.86,129055.0,140.4891,140.7766,140.3602,140.6576,129055.0
2024-10-09 09:30:00,142.0,142.06,140.27,140.8,55903.0,140.7964,140.8559,139.0811,139.6066,55903.0
2024-10-09 09:40:00,140.79,141.24,139.82,139.91,41500.0,139.5967,140.0429,138.6349,138.7241,41500.0
2024-10-09 09:50:00,140.03,140.52,139.93,140.37,40015.0,138.8431,139.329,138.744,139.1802,40015.0
2024-10-09 10:00:00,140.37,140.37,139.95,140.25,16088.0,139.1802,139.1802,138.7638,139.0613,16088.0
2024-10-09 10:10:00,140.25,140.58,140.22,140.36,14047.0,139.0613,139.3885,139.0315,139.1703,14047.0
2024-10-09 10:20:00,140.35,140.67,140.33,140.62,9882.0,139.1604,139.4777,139.1406,139.4281,9882.0
2024-10-09 10:30:00,140.58,140.61,140.23,140.24,11566.0,139.3885,139.4182,139.0414,139.0514,11566.0
2024-10-09 10:40:00,140.2,140.45,140.15,140.16,25360.0,139.0117,139.2596,138.9621,138.972,25360.0
2024-10-09 10:50:00,140.2,140.7,140.17,140.69,19116.0,139.0117,139.5075,138.9819,139.4975,19116.0
2024-10-09 11:00:00,140.68,140.92,140.58,140.92,10963.0,139.4876,139.7256,139.3885,139.7256,10963.0
2024-10-09 11:10:00,140.93,141.04,140.87,141.01,15403.0,139.7355,139.8446,139.676,139.8148,15403.0
2024-10-09 11:20:00,141.02,141.17,140.94,141.12,15702.0,139.8247,139.9735,139.7454,139.9239,15702.0
2024-10-09 11:30:00,141.09,141.24,141.03,141.03,11931.0,139.8941,140.0429,139.8347,139.8347,11931.0
2024-10-09 11:40:00,141.03,141.32,141.03,141.29,14575.0,139.8347,140.1222,139.8347,140.0925,14575.0
2024-10-09 11:50:00,141.29,141.85,141.24,141.78,20076.0,140.0925,140.6477,140.0429,140.5783,20076.0
2024-10-09 12:00:00,141.77,141.89,141.59,141.71,29996.0,140.5684,140.6874,140.3899,140.5089,29996.0
2024-10-09 12:10:00,141.7,141.81,141.61,141.61,10354.0,140.499,140.608,140.4097,140.4097,10354.0
2024-10-09 12:20:00,141.62,141.79,141.61,141.71,10844.0,140.4197,140.5882,140.4097,140.5089,10844.0
2024-10-09 12:30:00,141.75,141.91,141.56,141.59,11911.0,140.5486,140.7072,140.3602,140.3899,11911.0
2024-10-09 12:40:00,141.61,141.68,141.51,141.51,11494.0,140.4097,140.4791,140.3106,140.3106,11494.0
2024-10-09 12:50:00,141.47,141.57,141.42,141.46,9462.0,140.2709,140.3701,140.2213,140.261,9462.0
2024-10-09 13:00:00,141.49,141.53,141.38,141.5,12865.0,140.2908,140.3304,140.1817,140.3007,12865.0
2024-10-09 13:10:00,141.5,141.78,141.49,141.78,27570.0,140.3007,140.5783,140.2908,140.5783,27570.0
2024-10-09 13:20:00,141.8,141.83,141.73,141.76,17452.0,140.5981,140.6279,140.5287,140.5585,17452.0
2024-10-09 13:30:00,141.76,142.05,141.74,142.0,37126.0,140.5585,140.846,140.5386,140.7964,37126.0
2024-10-09 13:40:00,141.96,142.01,141.84,141.96,10715.0,140.7568,140.8063,140.6378,140.7568,10715.0
2024-10-09 13:50:00,141.95,142.0,141.75,141.93,8617.0,140.7469,140.7964,140.5486,140.727,8617.0
2024-10-09 14:00:00,141.9,142.39,141.86,142.15,74932.0,140.6973,141.1831,140.6576,140.9452,74932.0
2024-10-09 14:10:00,142.14,142.34,142.1,142.33,14255.0,140.9352,141.1336,140.8956,141.1236,14255.0
2024-10-09 14:20:00,142.34,142.54,142.25,142.43,29798.0,141.1336,141.3319,141.0443,141.2228,29798.0
2024-10-09 14:30:00,142.38,142.46,142.14,142.18,27159.0,141.1732,141.2525,140.9352,140.9749,27159.0
2024-10-09 14:40:00,142.14,142.17,142.01,142.02,12959.0,140.9352,140.965,140.8063,140.8163,12959.0
2024-10-09 14:50:00,142.01,142.11,142.0,142.09,13263.0,140.8063,140.9055,140.7964,140.8857,13263.0
2024-10-09 15:00:00,142.08,142.14,141.98,142.04,10709.0,140.8758,140.9352,140.7766,140.8361,10709.0
2024-10-09 15:10:00,142.08,142.15,141.92,142.15,14519.0,140.8758,140.9452,140.7171,140.9452,14519.0
2024-10-09 15:20:00,142.15,142.28,142.08,142.22,17140.0,140.9452,141.0741,140.8758,141.0146,17140.0
2024-10-09 15:30:00,142.2,142.37,142.12,142.24,16517.0,140.9947,141.1633,140.9154,141.0344,16517.0
2024-10-09 15:40:00,142.24,142.34,142.03,142.25,42410.0,141.0344,141.1336,140.8262,141.0443,42410.0
2024-10-09 15:50:00,142.26,142.58,142.19,142.43,184415.0,141.0542,141.3715,140.9848,141.2228,184415.0
2024-10-10 09:30:00,141.13,141.45,139.92,140.13,99600.0,139.9338,140.2511,138.7341,138.9423,99600.0
2024-10-10 09:40:00,140.16,140.34,139.6,139.84,39125.0,138.972,139.1505,138.4168,138.6547,39125.0
2024-10-10 09:50:00,139.82,140.55,139.62,139.62,33903.0,138.6349,139.3587,138.4366,138.4366,33903.0
2024-10-10 10:00:00,139.62,140.56,139.56,140.47,22364.0,138.4366,139.3686,138.3771,139.2794,22364.0
2024-10-10 10:10:00,140.47,141.01,140.39,140.72,27401.0,139.2794,139.8148,139.2001,139.5273,27401.0
2024-10-10 10:20:00,140.66,140.72,140.44,140.52,47822.0,139.4678,139.5273,139.2497,139.329,47822.0
2024-10-10 10:30:00,140.52,140.61,140.34,140.34,14196.0,139.329,139.4182,139.1505,139.1505,14196.0
2024-10-10 10:40:00,140.32,140.56,140.31,140.37,9532.0,139.1307,139.3686,139.1208,139.1802,9532.0
2024-10-10 10:50:00,140.42,140.57,140.34,140.38,23107.0,139.2298,139.3786,139.1505,139.1902,23107.0
2024-10-10 11:00:00,140.4,140.77,140.28,140.77,16795.0,139.21,139.5769,139.091,139.5769,16795.0
2024-10-10 11:10:00,140.76,140.99,140.71,140.94,9268.0,139.5669,139.795,139.5174,139.7454,9268.0
2024-10-10 11:20:00,140.94,141.02,140.88,140.99,13709.0,139.7454,139.8247,139.6859,139.795,13709.0
2024-10-10 11:30:00,140.99,141.27,140.94,141.0,27536.0,139.795,140.0726,139.7454,139.8049,27536.0
2024-10-10 11:40:00,141.0,141.3,140.99,141.22,9523.0,139.8049,140.1024,139.795,140.023,9523.0
2024-10-10 11:50:00,141.13,141.34,141.09,141.34,6165.0,139.9338,140.142,139.8941,140.142,6165.0
2024-10-10 12:00:00,141.31,141.58,141.26,141.57,6425.0,140.1123,140.38,140.0627,140.3701,6425.0
2024-10-10 12:10:00,141.59,141.84,141.58,141.84,9789.0,140.3899,140.6378,140.38,140.6378,9789.0
2024-10-10 12:20:00,141.87,141.96,141.79,141.96,10613.0,140.6675,140.7568,140.5882,140.7568,10613.0
2024-10-10 12:30:00,141.96,142.01,141.84,142.01,18780.0,140.7568,140.8063,140.6378,140.8063,18780.0
2024-10-10 12:40:00,141.97,142.0,141.65,141.69,16350.0,140.7667,140.7964,140.4494,140.4891,16350.0
2024-10-10 12:50:00,141.69,141.7,141.5,141.53,15276.0,140.4891,140.499,140.3007,140.3304,15276.0
2024-10-10 13:00:00,141.5,141.52,141.41,141.43,15025.0,140.3007,140.3205,140.2114,140.2313,15025.0
2024-10-10 13:10:00,141.46,141.68,141.46,141.61,12303.0,140.261,140.4791,140.261,140.4097,12303.0
2024-10-10 13:20:00,141.65,141.79,141.56,141.6,8496.0,140.4494,140.5882,140.3602,140.3998,8496.0
2024-10-10 13:30:00,141.62,141.68,141.58,141.59,8429.0,140.4197,140.4791,140.38,140.3899,8429.0
2024-10-10 13:40:00,141.62,141.62,141.48,141.5,10753.0,140.4197,140.4197,140.2808,140.3007,10753.0
2024-10-10 13:50:00,141.48,141.55,141.39,141.55,20764.0,140.2808,140.3502,140.1916,140.3502,20764.0
2024-10-10 14:00:00,141.53,141.55,141.08,141.08,10865.0,140.3304,140.3502,139.8842,139.8842,10865.0
2024-10-10 14:10:00,141.07,141.1,140.9,141.02,11350.0,139.8743,139.9041,139.7058,139.8247,11350.0
2024-10-10 14:20:00,141.05,141.17,141.04,141.12,4081.0,139.8545,139.9735,139.8446,139.9239,4081.0
2024-10-10 14:30:00,141.1,141.13,141.04,141.11,6935.0,139.9041,139.9338,139.8446,139.914,6935.0
2024-10-10 14:40:00,141.15,141.17,141.02,141.04,6646.0,139.9536,139.9735,139.8247,139.8446,6646.0
2024-10-10 14:50:00,141.04,141.04,140.84,140.96,18589.0,139.8446,139.8446,139.6463,139.7652,18589.0
2024-10-10 15:00:00,140.94,141.12,140.94,141.0,10661.0,139.7454,139.9239,139.7454,139.8049,10661.0
2024-10-10 15:10:00,140.99,141.09,140.97,141.07,11277.0,139.795,139.8941,139.7752,139.8743,11277.0
2024-10-10 15:20:00,141.08,141.08,140.79,140.88,17561.0,139.8842,139.8842,139.5967,139.6859,17561.0
2024-10-10 15:30:00,140.89,140.97,140.82,140.87,15366.0,139.6958,139.7752,139.6264,139.676,15366.0
2024-10-10 15:40:00,140.91,141.11,140.91,141.01,19867.0,139.7157,139.914,139.7157,139.8148,19867.0
2024-10-10 15:50:00,141.04,141.31,140.97,141.05,123041.0,139.8446,140.1123,139.7752,139.8545,123041.0
2024-10-11 09:30:00,141.66,142.28,141.34,141.68,50362.0,140.4593,141.0741,140.142,140.4791,50362.0
2024-10-11 09:40:00,141.71,141.98,141.59,141.92,8960.0,140.5089,140.7766,140.3899,140.7171,8960.0
2024-10-11 09:50:00,141.88,142.01,141.71,142.01,24663.0,140.6775,140.8063,140.5089,140.8063,24663.0
2024-10-11 10:00:00,141.96,141.99,141.54,141.74,39100.0,140.7568,140.7865,140.3403,140.5386,39100.0
2024-10-11 10:10:00,141.72,142.38,141.71,142.18,54139.0,140.5188,141.1732,140.5089,140.9749,54139.0
2024-10-11 10:20:00,142.22,142.48,142.18,142.46,7859.0,141.0146,141.2724,140.9749,141.2525,7859.0
2024-10-11 10:30:00,142.51,142.67,142.4,142.48,17058.0,141.3021,141.4608,141.193,141.2724,17058.0
2024-10-11 10:40:00,142.48,142.83,142.44,142.81,12197.0,141.2724,141.6194,141.2327,141.5996,12197.0
2024-10-11 10:50:00,142.87,143.06,142.8,142.8,21258.0,141.6591,141.8474,141.5897,141.5897,21258.0
2024-10-11 11:00:00,142.82,143.06,142.71,142.98,36314.0,141.6095,141.8474,141.5004,141.7681,36314.0
2024-10-11 11:10:00,143.0,143.11,142.84,142.84,41836.0,141.788,141.897,141.6293,141.6293,41836.0
2024-10-11 11:20:00,142.8,142.8,142.6,142.6,17258.0,141.5897,141.5897,141.3913,141.3913,17258.0
2024-10-11 11:30:00,142.61,142.98,142.58,142.98,14315.0,141.4013,141.7681,141.3715,141.7681,14315.0
2024-10-11 11:40:00,143.0,143.1,142.87,142.9,27888.0,141.788,141.8871,141.6591,141.6888,27888.0
2024-10-11 11:50:00,142.88,143.31,142.88,143.15,42684.0,141.669,142.0953,141.669,141.9367,42684.0
2024-10-11 12:00:00,143.19,143.22,142.63,142.66,22067.0,141.9763,142.0061,141.4211,141.4508,22067.0
2024-10-11 12:10:00,142.66,142.81,142.55,142.63,26532.0,141.4508,141.5996,141.3418,141.4211,26532.0
2024-10-11 12:20:00,142.6,142.61,142.25,142.28,10696.0,141.3913,141.4013,141.0443,141.0741,10696.0
2024-10-11 12:30:00,142.3,142.3,142.13,142.18,14178.0,141.0939,141.0939,140.9253,140.9749,14178.0
2024-10-11 12:40:00,142.18,142.24,142.11,142.17,11969.0,140.9749,141.0344,140.9055,140.965,11969.0
2024-10-11 12:50:00,142.19,142.42,142.12,142.4,54419.0,140.9848,141.2129,140.9154,141.193,54419.0
2024-10-11 13:00:00,142.4,142.65,142.36,142.63,16055.0,141.193,141.4409,141.1534,141.4211,16055.0
2024-10-11 13:10:00,142.66,142.77,142.33,142.36,57986.0,141.4508,141.5599,141.1236,141.1534,57986.0
2024-10-11 13:20:00,142.36,142.86,142.35,142.86,12392.0,141.1534,141.6491,141.1435,141.6491,12392.0
2024-10-11 13:30:00,142.84,142.87,142.7,142.84,20399.0,141.6293,141.6591,141.4905,141.6293,20399.0
2024-10-11 13:40:00,142.84,142.9,142.72,142.72,7069.0,141.6293,141.6888,141.5103,141.5103,7069.0
2024-10-11 13:50:00,142.72,142.74,142.6,142.64,7921.0,141.5103,141.5302,141.3913,141.431,7921.0
2024-10-11 14:00:00,142.66,142.83,142.62,142.8,21120.0,141.4508,141.6194,141.4112,141.5897,21120.0
2024-10-11 14:10:00,142.79,142.96,142.77,142.88,20377.0,141.5797,141.7483,141.5599,141.669,20377.0
2024-10-11 14:20:00,142.88,142.98,142.82,142.88,14544.0,141.669,141.7681,141.6095,141.669,14544.0
2024-10-11 14:30:00,142.9,143.02,142.9,143.0,22908.0,141.6888,141.8078,141.6888,141.788,22908.0
2024-10-11 14:40:00,143.0,143.05,142.85,142.94,24096.0,141.788,141.8375,141.6392,141.7285,24096.0
2024-10-11 14:50:00,142.96,142.97,142.82,142.91,19101.0,141.7483,141.7582,141.6095,141.6987,19101.0
2024-10-11 15:00:00,142.92,143.06,142.88,143.01,17693.0,141.7086,141.8474,141.669,141.7979,17693.0
2024-10-11 15:10:00,143.0,143.14,142.99,143.04,19029.0,141.788,141.9268,141.778,141.8276,19029.0
2024-10-11 15:20:00,143.07,143.28,142.98,142.99,33998.0,141.8574,142.0656,141.7681,141.778,33998.0
2024-10-11 15:30:00,142.96,143.14,142.95,143.08,22880.0,141.7483,141.9268,141.7384,141.8673,22880.0
2024-10-11 15:40:00,143.07,143.16,142.95,143.07,49604.0,141.8574,141.9466,141.7384,141.8574,49604.0
2024-10-11 15:50:00,143.09,143.39,143.03,143.35,231957.0,141.8772,142.1747,141.8177,142.135,231957.0
2024-10-14 09:30:00,143.57,143.78,142.55,143.07,48478.0,142.3531,142.5613,141.3418,141.8574,48478.0
2024-10-14 09:40:00,143.15,143.74,143.09,143.74,44852.0,141.9367,142.5217,141.8772,142.5217,44852.0
2024-10-14 09:50:00,143.71,143.78,143.12,143.33,28372.0,142.4919,142.5613,141.9069,142.1152,28372.0
2024-10-14 10:00:00,143.36,143.64,143.33,143.58,20880.0,142.1449,142.4225,142.1152,142.363,20880.0
2024-10-14 10:10:00,143.58,143.68,143.45,143.55,24432.0,142.363,142.4622,142.2341,142.3333,24432.0
2024-10-14 10:20:00,143.53,143.6,143.16,143.2,43875.0,142.3135,142.3829,141.9466,141.9863,43875.0
2024-10-14 10:30:00,143.23,143.32,142.68,142.77,13467.0,142.016,142.1052,141.4707,141.5599,13467.0
2024-10-14 10:40:00,142.72,143.07,142.72,142.78,18182.0,141.5103,141.8574,141.5103,141.5698,18182.0
2024-10-14 10:50:00,142.72,142.82,142.52,142.8,30106.0,141.5103,141.6095,141.312,141.5897,30106.0
2024-10-14 11:00:00,142.79,143.05,142.7,142.94,15026.0,141.5797,141.8375,141.4905,141.7285,15026.0
2024-10-14 11:10:00,142.93,143.4,142.89,143.27,13574.0,141.7186,142.1846,141.6789,142.0557,13574.0
2024-10-14 11:20:00,143.26,143.46,143.16,143.36,13250.0,142.0458,142.2441,141.9466,142.1449,13250.0
2024-10-14 11:30:00,143.3,143.55,143.27,143.55,30302.0,142.0854,142.3333,142.0557,142.3333,30302.0
2024-10-14 11:40:00,143.52,143.7,143.46,143.63,15195.0,142.3036,142.482,142.2441,142.4126,15195.0
2024-10-14 11:50:00,143.63,144.04,143.63,143.97,40460.0,142.4126,142.8191,142.4126,142.7497,40460.0
2024-10-14 12:00:00,143.93,144.18,143.93,144.13,29801.0,142.7101,142.958,142.7101,142.9084,29801.0
2024-10-14 12:10:00,144.13,144.21,144.01,144.13,21511.0,142.9084,142.9877,142.7894,142.9084,21511.0
2024-10-14 12:20:00,144.14,144.2,143.98,144.14,16258.0,142.9183,142.9778,142.7597,142.9183,16258.0
2024-10-14 12:30:00,144.16,144.24,144.05,144.1,13527.0,142.9381,143.0174,142.8291,142.8786,13527.0
2024-10-14 12:40:00,144.08,144.21,144.07,144.21,16104.0,142.8588,142.9877,142.8489,142.9877,16104.0
2024-10-14 12:50:00,144.2,144.24,144.12,144.19,15025.0,142.9778,143.0174,142.8985,142.9679,15025.0
2024-10-14 13:00:00,144.18,144.31,144.18,144.28,12576.0,142.958,143.0869,142.958,143.0571,12576.0
2024-10-14 13:10:00,144.31,144.31,144.12,144.17,22070.0,143.0869,143.0869,142.8985,142.948,22070.0
2024-10-14 13:20:00,144.11,144.16,143.8,143.81,12097.0,142.8886,142.9381,142.5812,142.5911,12097.0
2024-10-14 13:30:00,143.79,143.94,143.75,143.88,14115.0,142.5713,142.72,142.5316,142.6605,14115.0
2024-10-14 13:40:00,143.9,143.99,143.85,143.9,14442.0,142.6803,142.7696,142.6308,142.6803,14442.0
2024-10-14 13:50:00,143.91,144.05,143.91,143.97,16252.0,142.6902,142.8291,142.6902,142.7497,16252.0
2024-10-14 14:00:00,143.97,144.01,143.71,143.71,20688.0,142.7497,142.7894,142.4919,142.4919,20688.0
2024-10-14 14:10:00,143.74,143.88,143.69,143.84,12413.0,142.5217,142.6605,142.4721,142.6208,12413.0
2024-10-14 14:20:00,143.85,143.89,143.7,143.89,10666.0,142.6308,142.6704,142.482,142.6704,10666.0
2024-10-14 14:30:00,143.87,143.94,143.82,143.88,14041.0,142.6506,142.72,142.601,142.6605,14041.0
2024-10-14 14:40:00,143.88,143.97,143.68,143.73,17396.0,142.6605,142.7497,142.4622,142.5118,17396.0
2024-10-14 14:50:00,143.72,143.9,143.69,143.89,15254.0,142.5019,142.6803,142.4721,142.6704,15254.0
2024-10-14 15:00:00,143.87,143.9,143.76,143.87,21695.0,142.6506,142.6803,142.5415,142.6506,21695.0
2024-10-14 15:10:00,143.86,143.91,143.82,143.89,24523.0,142.6407,142.6902,142.601,142.6704,24523.0
2024-10-14 15:20:00,143.89,143.9,143.81,143.85,16908.0,142.6704,142.6803,142.5911,142.6308,16908.0
2024-10-14 15:30:00,143.85,143.91,143.46,143.54,27598.0,142.6308,142.6902,142.2441,142.3234,27598.0
2024-10-14 15:40:00,143.52,143.58,143.41,143.49,34879.0,142.3036,142.363,142.1945,142.2738,34879.0
2024-10-14 15:50:00,143.44,143.49,143.2,143.34,164665.0,142.2242,142.2738,141.9863,142.1251,164665.0
2024-10-15 09:30:00,144.14,146.47,144.14,146.06,102131.0,142.9183,145.2285,142.9183,144.822,102131.0
2024-10-15 09:40:00,146.01,146.22,145.83,145.97,61529.0,144.7724,144.9807,144.594,144.7328,61529.0
2024-10-15 09:50:00,145.98,146.18,145.84,146.09,47053.0,144.7427,144.941,144.6039,144.8518,47053.0
2024-10-15 10:00:00,146.14,146.5,146.08,146.44,66557.0,144.9013,145.2583,144.8419,145.1988,66557.0
2024-10-15 10:10:00,146.47,146.9,146.41,146.84,128584.0,145.2285,145.6549,145.1691,145.5954,128584.0
2024-10-15 10:20:00,146.78,146.84,146.46,146.61,29302.0,145.5359,145.5954,145.2186,145.3674,29302.0
2024-10-15 10:30:00,146.6,146.79,146.37,146.64,31782.0,145.3574,145.5458,145.1294,145.3971,31782.0
2024-10-15 10:40:00,146.64,146.66,146.42,146.5,23865.0,145.3971,145.4169,145.179,145.2583,23865.0
2024-10-15 10:50:00,146.5,146.72,146.23,146.65,20040.0,145.2583,145.4764,144.9906,145.407,20040.0
2024-10-15 11:00:00,146.65,146.91,146.52,146.53,42074.0,145.407,145.6648,145.2781,145.288,42074.0
2024-10-15 11:10:00,146.53,146.68,146.21,146.63,26900.0,145.288,145.4368,144.9708,145.3872,26900.0
2024-10-15 11:20:00,146.61,146.98,146.51,146.8,32367.0,145.3674,145.7342,145.2682,145.5558,32367.0
2024-10-15 11:30:00,146.82,147.23,146.72,147.23,17159.0,145.5756,145.9821,145.4764,145.9821,17159.0
2024-10-15 11:40:00,147.23,147.29,146.89,146.89,18225.0,145.9821,146.0416,145.645,145.645,18225.0
2024-10-15 11:50:00,146.91,146.94,146.7,146.91,12317.0,145.6648,145.6946,145.4566,145.6648,12317.0
2024-10-15 12:00:00,146.88,146.97,146.66,146.71,18168.0,145.6351,145.7243,145.4169,145.4665,18168.0
2024-10-15 12:10:00,146.75,147.0,146.73,146.85,9256.0,145.5062,145.7541,145.4863,145.6053,9256.0
2024-10-15 12:20:00,146.79,146.94,146.48,146.52,9671.0,145.5458,145.6946,145.2385,145.2781,9671.0
2024-10-15 12:30:00,146.49,146.77,146.49,146.75,11746.0,145.2484,145.526,145.2484,145.5062,11746.0
2024-10-15 12:40:00,146.69,146.76,146.44,146.67,29855.0,145.4467,145.5161,145.1988,145.4269,29855.0
2024-10-15 12:50:00,146.66,146.71,146.56,146.69,8822.0,145.4169,145.4665,145.3178,145.4467,8822.0
2024-10-15 13:00:00,146.69,146.76,146.5,146.51,23570.0,145.4467,145.5161,145.2583,145.2682,23570.0
2024-10-15 13:10:00,146.49,146.54,146.34,146.48,19399.0,145.2484,145.298,145.0996,145.2385,19399.0
2024-10-15 13:20:00,146.53,146.6,146.5,146.59,4967.0,145.288,145.3574,145.2583,145.3475,4967.0
2024-10-15 13:30:00,146.56,146.79,146.53,146.78,19662.0,145.3178,145.5458,145.288,145.5359,19662.0
2024-10-15 13:40:00,146.8,146.85,146.69,146.74,12194.0,145.5558,145.6053,145.4467,145.4963,12194.0
2024-10-15 13:50:00,146.69,146.92,146.68,146.73,40924.0,145.4467,145.6747,145.4368,145.4863,40924.0
2024-10-15 14:00:00,146.73,146.91,146.44,146.44,21529.0,145.4863,145.6648,145.1988,145.1988,21529.0
2024-10-15 14:10:00,146.47,146.5,146.27,146.31,14075.0,145.2285,145.2583,145.0302,145.0699,14075.0
2024-10-15 14:20:00,146.28,146.69,146.23,146.55,24917.0,145.0402,145.4467,144.9906,145.3079,24917.0
2024-10-15 14:30:00,146.56,146.8,146.51,146.51,24943.0,145.3178,145.5558,145.2682,145.2682,24943.0
2024-10-15 14:40:00,146.49,146.95,146.49,146.94,28661.0,145.2484,145.7045,145.2484,145.6946,28661.0
2024-10-15 14:50:00,146.94,147.01,146.74,146.74,53751.0,145.6946,145.764,145.4963,145.4963,53751.0
2024-10-15 15:00:00,146.77,146.77,146.37,146.45,40261.0,145.526,145.526,145.1294,145.2087,40261.0
2024-10-15 15:10:00,146.5,146.57,146.33,146.53,38936.0,145.2583,145.3277,145.0897,145.288,38936.0
2024-10-15 15:20:00,146.56,146.59,146.33,146.37,45520.0,145.3178,145.3475,145.0897,145.1294,45520.0
2024-10-15 15:30:00,146.35,146.41,146.04,146.17,46745.0,145.1096,145.1691,144.8022,144.9311,46745.0
2024-10-15 15:40:00,146.19,146.39,146.08,146.22,75722.0,144.9509,145.1492,144.8419,144.9807,75722.0
2024-10-15 15:50:00,146.23,146.37,146.07,146.24,321014.0,144.9906,145.1294,144.8319,145.0005,321014.0
2024-10-16 09:30:00,146.86,147.4,146.48,146.55,52134.0,145.6152,146.1507,145.2385,145.3079,52134.0
2024-10-16 09:40:00,146.56,147.08,146.5,146.97,34812.0,145.3178,145.8334,145.2583,145.7243,34812.0
2024-10-16 09:50:00,147.0,147.74,147.0,147.68,66406.0,145.7541,146.4878,145.7541,146.4283,66406.0
2024-10-16 10:00:00,147.64,148.02,147.42,147.71,66698.0,146.3886,146.7654,146.1705,146.458,66698.0
2024-10-16 10:10:00,147.71,147.97,147.6,147.9,57619.0,146.458,146.7158,146.349,146.6464,57619.0
2024-10-16 10:20:00,147.86,147.94,147.5,147.67,63731.0,146.6068,146.6861,146.2498,146.4184,63731.0
2024-10-16 10:30:00,147.65,147.8,147.22,147.27,139283.0,146.3985,146.5473,145.9722,146.0218,139283.0
2024-10-16 10:40:00,147.24,147.3,146.69,146.9,46182.0,145.992,146.0515,145.4467,145.6549,46182.0
2024-10-16 10:50:00,146.93,147.27,146.93,147.22,16678.0,145.6846,146.0218,145.6846,145.9722,16678.0
2024-10-16 11:00:00,147.22,147.46,147.18,147.42,17728.0,145.9722,146.2102,145.9325,146.1705,17728.0
2024-10-16 11:10:00,147.38,147.58,147.35,147.44,15183.0,146.1308,146.3291,146.1011,146.1903,15183.0
2024-10-16 11:20:00,147.46,147.48,147.26,147.32,13825.0,146.2102,146.23,146.0119,146.0713,13825.0
2024-10-16 11:30:00,147.3,147.35,147.12,147.21,14791.0,146.0515,146.1011,145.873,145.9623,14791.0
2024-10-16 11:40:00,147.24,147.32,147.16,147.17,12381.0,145.992,146.0713,145.9127,145.9226,12381.0
2024-10-16 11:50:00,147.18,147.19,146.51,146.68,32225.0,145.9325,145.9424,145.2682,145.4368,32225.0
2024-10-16 12:00:00,146.64,146.88,146.64,146.88,11040.0,145.3971,145.6351,145.3971,145.6351,11040.0
2024-10-16 12:10:00,146.9,146.99,146.65,146.74,18792.0,145.6549,145.7441,145.407,145.4963,18792.0
2024-10-16 12:20:00,146.74,146.92,146.73,146.89,6214.0,145.4963,145.6747,145.4863,145.645,6214.0
2024-10-16 12:30:00,146.89,146.92,146.59,146.59,18714.0,145.645,145.6747,145.3475,145.3475,18714.0
2024-10-16 12:40:00,146.59,146.85,146.55,146.7,11376.0,145.3475,145.6053,145.3079,145.4566,11376.0
2024-10-16 12:50:00,146.75,146.89,146.65,146.82,18786.0,145.5062,145.645,145.407,145.5756,18786.0
2024-10-16 13:00:00,146.81,146.84,146.71,146.82,16585.0,145.5657,145.5954,145.4665,145.5756,16585.0
2024-10-16 13:10:00,146.78,146.86,146.58,146.58,11343.0,145.5359,145.6152,145.3376,145.3376,11343.0
2024-10-16 13:20:00,146.61,147.05,146.58,147.05,11912.0,145.3674,145.8036,145.3376,145.8036,11912.0
2024-10-16 13:30:00,147.04,147.24,147.03,147.24,10271.0,145.7937,145.992,145.7838,145.992,10271.0
2024-10-16 13:40:00,147.24,147.37,147.23,147.35,14032.0,145.992,146.1209,145.9821,146.1011,14032.0
2024-10-16 13:50:00,147.37,147.45,147.3,147.44,12949.0,146.1209,146.2002,146.0515,146.1903,12949.0
2024-10-16 14:00:00,147.42,147.5,147.39,147.45,10268.0,146.1705,146.2498,146.1407,146.2002,10268.0
2024-10-16 14:10:00,147.45,147.56,147.42,147.51,17600.0,146.2002,146.3093,146.1705,146.2597,17600.0
2024-10-16 14:20:00,147.5,147.82,147.5,147.75,29065.0,146.2498,146.5671,146.2498,146.4977,29065.0
2024-10-16 14:30:00,147.75,147.88,147.68,147.76,56721.0,146.4977,146.6266,146.4283,146.5076,56721.0
2024-10-16 14:40:00,147.76,147.78,147.37,147.42,30261.0,146.5076,146.5274,146.1209,146.1705,30261.0
2024-10-16 14:50:00,147.39,147.57,147.29,147.38,44427.0,146.1407,146.3192,146.0416,146.1308,44427.0
2024-10-16 15:00:00,147.37,147.38,147.24,147.32,28941.0,146.1209,146.1308,145.992,146.0713,28941.0
2024-10-16 15:10:00,147.34,147.47,147.28,147.42,26274.0,146.0912,146.2201,146.0317,146.1705,26274.0
2024-10-16 15:20:00,147.44,147.46,147.22,147.27,22135.0,146.1903,146.2102,145.9722,146.0218,22135.0
2024-10-16 15:30:00,147.28,147.57,147.21,147.55,32378.0,146.0317,146.3192,145.9623,146.2994,32378.0
2024-10-16 15:40:00,147.55,147.77,147.46,147.51,43350.0,146.2994,146.5175,146.2102,146.2597,43350.0
2024-10-16 15:50:00,147.49,147.83,147.45,147.81,198133.0,146.2399,146.577,146.2002,146.5572,198133.0
2024-10-17 09:30:00,148.71,149.6,148.36,148.69,32583.0,147.4496,148.332,147.1025,147.4297,32583.0
2024-10-17 09:40:00,148.83,148.83,148.21,148.49,30625.0,147.5685,147.5685,146.9538,147.2314,30625.0
2024-10-17 09:50:00,148.43,148.43,148.07,148.21,28533.0,147.1719,147.1719,146.815,146.9538,28533.0
2024-10-17 10:00:00,148.21,148.69,147.8,148.1,37463.0,146.9538,147.4297,146.5473,146.8447,37463.0
2024-10-17 10:10:00,148.02,148.19,147.82,147.87,14976.0,146.7654,146.934,146.5671,146.6167,14976.0
2024-10-17 10:20:00,147.9,148.5,147.85,148.48,27824.0,146.6464,147.2413,146.5969,147.2215,27824.0
2024-10-17 10:30:00,148.43,148.43,148.17,148.29,8726.0,147.1719,147.1719,146.9141,147.0331,8726.0
2024-10-17 10:40:00,148.34,148.61,148.22,148.55,19803.0,147.0827,147.3504,146.9637,147.2909,19803.0
2024-10-17 10:50:00,148.59,148.81,148.58,148.58,10560.0,147.3306,147.5487,147.3207,147.3207,10560.0
2024-10-17 11:00:00,148.59,148.6,148.22,148.34,13423.0,147.3306,147.3405,146.9637,147.0827,13423.0
2024-10-17 11:10:00,148.42,148.44,148.23,148.25,19669.0,147.162,147.1818,146.9736,146.9935,19669.0
2024-10-17 11:20:00,148.22,148.68,148.2,148.68,11224.0,146.9637,147.4198,146.9439,147.4198,11224.0
2024-10-17 11:30:00,148.69,148.69,148.52,148.53,3898.0,147.4297,147.4297,147.2612,147.2711,3898.0
2024-10-17 11:40:00,148.51,148.54,148.4,148.44,9942.0,147.2513,147.281,147.1422,147.1818,9942.0
2024-10-17 11:50:00,148.41,148.72,148.4,148.72,15181.0,147.1521,147.4595,147.1422,147.4595,15181.0
2024-10-17 12:00:00,148.69,148.94,148.67,148.69,6279.0,147.4297,147.6776,147.4099,147.4297,6279.0
2024-10-17 12:10:00,148.72,148.76,148.62,148.7,7067.0,147.4595,147.4991,147.3603,147.4396,7067.0
2024-10-17 12:20:00,148.67,148.72,148.57,148.69,7981.0,147.4099,147.4595,147.3107,147.4297,7981.0
2024-10-17 12:30:00,148.68,148.77,148.62,148.75,7464.0,147.4198,147.5091,147.3603,147.4892,7464.0
2024-10-17 12:40:00,148.76,148.82,148.66,148.66,6361.0,147.4991,147.5586,147.4,147.4,6361.0
2024-10-17 12:50:00,148.65,148.76,148.65,148.75,5308.0,147.3901,147.4991,147.3901,147.4892,5308.0
2024-10-17 13:00:00,148.75,148.86,148.72,148.77,14191.0,147.4892,147.5983,147.4595,147.5091,14191.0
2024-10-17 13:10:00,148.77,148.77,148.62,148.73,9616.0,147.5091,147.5091,147.3603,147.4694,9616.0
2024-10-17 13:20:00,148.71,148.87,148.71,148.82,3877.0,147.4496,147.6082,147.4496,147.5586,3877.0
2024-10-17 13:30:00,148.83,149.14,148.81,149.07,14248.0,147.5685,147.8759,147.5487,147.8065,14248.0
2024-10-17 13:40:00,149.07,149.24,149.05,149.06,10032.0,147.8065,147.9751,147.7867,147.7966,10032.0
2024-10-17 13:50:00,149.1,149.1,148.92,148.96,6486.0,147.8363,147.8363,147.6578,147.6974,6486.0
2024-10-17 14:00:00,148.96,149.04,148.76,148.82,13091.0,147.6974,147.7768,147.4991,147.5586,13091.0
2024-10-17 14:10:00,148.78,148.91,148.66,148.66,8904.0,147.519,147.6479,147.4,147.4,8904.0
2024-10-17 14:20:00,148.67,148.86,148.67,148.83,12729.0,147.4099,147.5983,147.4099,147.5685,12729.0
2024-10-17 14:30:00,148.83,149.04,148.81,148.98,10441.0,147.5685,147.7768,147.5487,147.7173,10441.0
2024-10-17 14:40:00,148.99,148.99,148.85,148.88,10206.0,147.7272,147.7272,147.5884,147.6181,10206.0
2024-10-17 14:50:00,148.9,149.01,148.85,149.01,17194.0,147.638,147.747,147.5884,147.747,17194.0
2024-10-17 15:00:00,149.03,149.03,148.9,148.92,13173.0,147.7668,147.7668,147.638,147.6578,13173.0
2024-10-17 15:10:00,148.92,149.12,148.91,148.97,11672.0,147.6578,147.8561,147.6479,147.7074,11672.0
2024-10-17 15:20:00,148.95,149.0,148.89,148.94,13904.0,147.6875,147.7371,147.628,147.6776,13904.0
2024-10-17 15:30:00,148.94,148.99,148.88,148.98,15480.0,147.6776,147.7272,147.6181,147.7173,15480.0
2024-10-17 15:40:00,148.99,149.23,148.99,149.19,33087.0,147.7272,147.9652,147.7272,147.9255,33087.0
2024-10-17 15:50:00,149.19,149.3,148.92,149.2,123237.0,147.9255,148.0346,147.6578,147.9354,123237.0
2024-10-18 09:30:00,149.69,150.07,148.98,149.35,177232.0,148.4213,148.798,147.7173,148.0841,177232.0
2024-10-18 09:40:00,149.35,149.71,149.23,149.53,24237.0,148.0841,148.4411,147.9652,148.2626,24237.0
2024-10-18 09:50:00,149.52,149.72,149.46,149.55,36085.0,148.2527,148.451,148.1932,148.2824,36085.0
2024-10-18 10:00:00,149.6,149.68,149.38,149.67,36333.0,148.332,148.4113,148.1139,148.4014,36333.0
2024-10-18 10:10:00,149.72,149.94,149.72,149.9,18460.0,148.451,148.6691,148.451,148.6295,18460.0
2024-10-18 10:20:00,149.91,150.02,149.75,149.94,17097.0,148.6394,148.7485,148.4807,148.6691,17097.0
2024-10-18 10:30:00,149.97,150.2,149.89,150.15,14977.0,148.6989,148.9269,148.6196,148.8774,14977.0
2024-10-18 10:40:00,150.18,150.48,150.15,150.45,17464.0,148.9071,149.2046,148.8774,149.1748,17464.0
2024-10-18 10:50:00,150.46,150.75,150.42,150.62,43171.0,149.1847,149.4723,149.1451,149.3434,43171.0
2024-10-18 11:00:00,150.62,150.95,150.53,150.66,50468.0,149.3434,149.6706,149.2541,149.383,50468.0
2024-10-18 11:10:00,150.63,150.85,150.42,150.47,22852.0,149.3533,149.5714,149.1451,149.1946,22852.0
2024-10-18 11:20:00,150.47,150.49,150.28,150.28,18480.0,149.1946,149.2145,149.0063,149.0063,18480.0
2024-10-18 11:30:00,150.31,150.43,150.23,150.39,17106.0,149.036,149.155,148.9567,149.1153,17106.0
2024-10-18 11:40:00,150.4,150.49,150.13,150.14,23950.0,149.1252,149.2145,148.8575,148.8674,23950.0
2024-10-18 11:50:00,150.15,150.3,150.0,150.28,19352.0,148.8774,149.0261,148.7286,149.0063,19352.0
2024-10-18 12:00:00,150.3,150.73,150.3,150.73,15575.0,149.0261,149.4524,149.0261,149.4524,15575.0
2024-10-18 12:10:00,150.65,150.82,150.62,150.67,102635.0,149.3731,149.5417,149.3434,149.3929,102635.0
2024-10-18 12:20:00,150.63,150.63,150.22,150.44,21535.0,149.3533,149.3533,148.9468,149.1649,21535.0
2024-10-18 12:30:00,150.47,150.47,150.25,150.4,12591.0,149.1946,149.1946,148.9765,149.1252,12591.0
2024-10-18 12:40:00,150.39,150.43,150.31,150.41,8523.0,149.1153,149.155,149.036,149.1352,8523.0
2024-10-18 12:50:00,150.42,150.75,150.42,150.64,24067.0,149.1451,149.4723,149.1451,149.3632,24067.0
2024-10-18 13:00:00,150.63,150.76,150.58,150.69,17214.0,149.3533,149.4822,149.3037,149.4128,17214.0
2024-10-18 13:10:00,150.68,150.79,150.61,150.69,16682.0,149.4029,149.5119,149.3335,149.4128,16682.0
2024-10-18 13:20:00,150.71,150.74,150.67,150.69,15988.0,149.4326,149.4624,149.3929,149.4128,15988.0
2024-10-18 13:30:00,150.68,150.79,150.31,150.37,25287.0,149.4029,149.5119,149.036,149.0955,25287.0
2024-10-18 13:40:00,150.3,150.35,150.16,150.31,11590.0,149.0261,149.0757,148.8873,149.036,11590.0
2024-10-18 13:50:00,150.31,150.34,150.11,150.19,13092.0,149.036,149.0657,148.8377,148.917,13092.0
2024-10-18 14:00:00,150.19,150.28,150.0,150.26,22845.0,148.917,149.0063,148.7286,148.9864,22845.0
2024-10-18 14:10:00,150.26,150.34,150.16,150.19,22040.0,148.9864,149.0657,148.8873,148.917,22040.0
2024-10-18 14:20:00,150.19,150.26,150.04,150.08,20566.0,148.917,148.9864,148.7683,148.8079,20566.0
2024-10-18 14:30:00,150.08,150.12,149.87,149.89,35458.0,148.8079,148.8476,148.5997,148.6196,35458.0
2024-10-18 14:40:00,149.88,150.01,149.5,149.52,19812.0,148.6096,148.7385,148.2329,148.2527,19812.0
2024-10-18 14:50:00,149.5,149.65,149.46,149.59,24241.0,148.2329,148.3816,148.1932,148.3221,24241.0
2024-10-18 15:00:00,149.59,149.68,149.49,149.63,21149.0,148.3221,148.4113,148.223,148.3618,21149.0
2024-10-18 15:10:00,149.64,149.67,149.53,149.57,24478.0,148.3717,148.4014,148.2626,148.3023,24478.0
2024-10-18 15:20:00,149.58,149.77,149.49,149.77,40457.0,148.3122,148.5006,148.223,148.5006,40457.0
2024-10-18 15:30:00,149.76,149.88,149.66,149.71,28584.0,148.4907,148.6096,148.3915,148.4411,28584.0
2024-10-18 15:40:00,149.71,149.89,149.62,149.66,41792.0,148.4411,148.6196,148.3518,148.3915,41792.0
2024-10-18 15:50:00,149.69,150.02,149.64,149.88,204639.0,148.4213,148.7485,148.3717,148.6096,204639.0
2024-10-21 09:30:00,149.15,149.65,148.87,149.58,52847.0,147.8858,148.3816,147.6082,148.3122,52847.0
2024-10-21 09:40:00,149.56,149.57,148.57,148.66,51758.0,148.2924,148.3023,147.3107,147.4,51758.0
2024-10-21 09:50:00,148.59,148.7,147.83,147.83,28774.0,147.3306,147.4396,146.577,146.577,28774.0
2024-10-21 10:00:00,147.73,147.88,147.38,147.53,29078.0,146.4779,146.6266,146.1308,146.2796,29078.0
2024-10-21 10:10:00,147.45,148.22,147.44,147.83,25949.0,146.2002,146.9637,146.1903,146.577,25949.0
2024-10-21 10:20:00,147.78,148.18,147.78,147.86,14069.0,146.5274,146.9241,146.5274,146.6068,14069.0
2024-10-21 10:30:00,147.8,148.08,147.62,148.08,28476.0,146.5473,146.8249,146.3688,146.8249,28476.0
2024-10-21 10:40:00,148.08,148.09,147.45,147.54,19527.0,146.8249,146.8348,146.2002,146.2895,19527.0
2024-10-21 10:50:00,147.54,147.66,147.38,147.45,24836.0,146.2895,146.4085,146.1308,146.2002,24836.0
2024-10-21 11:00:00,147.43,147.43,146.65,146.83,15104.0,146.1804,146.1804,145.407,145.5855,15104.0
2024-10-21 11:10:00,146.81,147.11,146.75,146.99,13237.0,145.5657,145.8631,145.5062,145.7441,13237.0
2024-10-21 11:20:00,146.98,147.03,146.63,146.71,15651.0,145.7342,145.7838,145.3872,145.4665,15651.0
2024-10-21 11:30:00,146.68,146.68,146.36,146.55,10190.0,145.4368,145.4368,145.1195,145.3079,10190.0
2024-10-21 11:40:00,146.54,146.78,146.45,146.69,11923.0,145.298,145.5359,145.2087,145.4467,11923.0
2024-10-21 11:50:00,146.67,147.22,146.67,147.16,12212.0,145.4269,145.9722,145.4269,145.9127,12212.0
2024-10-21 12:00:00,147.1,147.25,146.99,147.23,9320.0,145.8532,146.0019,145.7441,145.9821,9320.0
2024-10-21 12:10:00,147.28,147.38,147.11,147.16,9666.0,146.0317,146.1308,145.8631,145.9127,9666.0
2024-10-21 12:20:00,147.14,147.21,147.03,147.17,6830.0,145.8929,145.9623,145.7838,145.9226,6830.0
2024-10-21 12:30:00,147.15,147.31,147.13,147.22,7168.0,145.9028,146.0614,145.883,145.9722,7168.0
2024-10-21 12:40:00,147.22,147.24,147.12,147.21,9752.0,145.9722,145.992,145.873,145.9623,9752.0
2024-10-21 12:50:00,147.24,147.38,147.23,147.28,12776.0,145.992,146.1308,145.9821,146.0317,12776.0
2024-10-21 13:00:00,147.28,147.31,147.12,147.18,8722.0,146.0317,146.0614,145.873,145.9325,8722.0
2024-10-21 13:10:00,147.19,147.39,147.11,147.38,10700.0,145.9424,146.1407,145.8631,146.1308,10700.0
2024-10-21 13:20:00,147.37,147.53,147.3,147.53,13406.0,146.1209,146.2796,146.0515,146.2796,13406.0
2024-10-21 13:30:00,147.52,147.59,147.49,147.57,9412.0,146.2696,146.3391,146.2399,146.3192,9412.0
2024-10-21 13:40:00,147.55,147.74,147.55,147.62,15566.0,146.2994,146.4878,146.2994,146.3688,15566.0
2024-10-21 13:50:00,147.63,147.72,147.41,147.44,8676.0,146.3787,146.468,146.1606,146.1903,8676.0
2024-10-21 14:00:00,147.41,147.54,147.33,147.53,10363.0,146.1606,146.2895,146.0813,146.2796,10363.0
2024-10-21 14:10:00,147.53,147.53,147.39,147.41,7564.0,146.2796,146.2796,146.1407,146.1606,7564.0
2024-10-21 14:20:00,147.39,147.39,147.12,147.2,14430.0,146.1407,146.1407,145.873,145.9524,14430.0
2024-10-21 14:30:00,147.19,147.26,147.12,147.18,17392.0,145.9424,146.0119,145.873,145.9325,17392.0
2024-10-21 14:40:00,147.13,147.16,146.95,147.01,14532.0,145.883,145.9127,145.7045,145.764,14532.0
2024-10-21 14:50:00,147.01,147.09,146.88,147.02,16777.0,145.764,145.8433,145.6351,145.7739,16777.0
2024-10-21 15:00:00,147.0,147.3,146.99,147.19,18593.0,145.7541,146.0515,145.7441,145.9424,18593.0
2024-10-21 15:10:00,147.23,147.55,147.22,147.53,14917.0,145.9821,146.2994,145.9722,146.2796,14917.0
2024-10-21 15:20:00,147.53,147.53,147.27,147.27,11032.0,146.2796,146.2796,146.0218,146.0218,11032.0
2024-10-21 15:30:00,147.25,147.3,147.14,147.16,20333.0,146.0019,146.0515,145.8929,145.9127,20333.0
2024-10-21 15:40:00,147.17,147.34,147.14,147.27,16678.0,145.9226,146.0912,145.8929,146.0218,16678.0
2024-10-21 15:50:00,147.28,147.33,147.11,147.29,119316.0,146.0317,146.0813,145.8631,146.0416,119316.0
2024-10-22 09:30:00,146.32,146.38,145.7,145.88,34032.0,145.0798,145.1393,144.4651,144.6435,34032.0
2024-10-22 09:40:00,145.74,146.15,145.6,145.94,61850.0,144.5047,144.9113,144.3659,144.703,61850.0
2024-10-22 09:50:00,145.8,146.21,145.72,146.02,14547.0,144.5642,144.9708,144.4849,144.7824,14547.0
2024-10-22 10:00:00,146.02,146.03,145.63,145.71,41629.0,144.7824,144.7923,144.3957,144.475,41629.0
2024-10-22 10:10:00,145.65,145.76,145.28,145.39,31198.0,144.4155,144.5246,144.0486,144.1577,31198.0
2024-10-22 10:20:00,145.41,145.74,145.35,145.66,23761.0,144.1775,144.5047,144.118,144.4254,23761.0
2024-10-22 10:30:00,145.66,145.88,145.65,145.77,14443.0,144.4254,144.6435,144.4155,144.5345,14443.0
2024-10-22 10:40:00,145.75,145.81,145.58,145.81,16270.0,144.5146,144.5741,144.3461,144.5741,16270.0
2024-10-22 10:50:00,145.8,145.89,145.71,145.78,30257.0,144.5642,144.6535,144.475,144.5444,30257.0
2024-10-22 11:00:00,145.78,145.81,145.56,145.8,17829.0,144.5444,144.5741,144.3263,144.5642,17829.0
2024-10-22 11:10:00,145.8,145.81,145.63,145.72,20424.0,144.5642,144.5741,144.3957,144.4849,20424.0
2024-10-22 11:20:00,145.7,145.77,145.54,145.56,27174.0,144.4651,144.5345,144.3064,144.3263,27174.0
2024-10-22 11:30:00,145.56,145.69,145.55,145.69,27610.0,144.3263,144.4552,144.3163,144.4552,27610.0
2024-10-22 11:40:00,145.67,145.68,145.38,145.42,25820.0,144.4353,144.4452,144.1478,144.1874,25820.0
2024-10-22 11:50:00,145.42,145.44,145.21,145.21,15077.0,144.1874,144.2073,143.9792,143.9792,15077.0
2024-10-22 12:00:00,145.21,145.22,145.06,145.09,13660.0,143.9792,143.9891,143.8305,143.8602,13660.0
2024-10-22 12:10:00,145.12,145.34,144.76,144.77,53508.0,143.89,144.1081,143.533,143.543,53508.0
2024-10-22 12:20:00,144.77,144.84,144.58,144.75,29437.0,143.543,143.6124,143.3546,143.5231,29437.0
2024-10-22 12:30:00,144.75,144.98,144.74,144.94,12997.0,143.5231,143.7512,143.5132,143.7115,12997.0
2024-10-22 12:40:00,144.94,145.06,144.84,145.06,13353.0,143.7115,143.8305,143.6124,143.8305,13353.0
2024-10-22 12:50:00,145.03,145.24,144.99,145.19,13570.0,143.8008,144.009,143.7611,143.9594,13570.0
2024-10-22 13:00:00,145.21,145.22,144.66,144.78,33656.0,143.9792,143.9891,143.4339,143.5529,33656.0
2024-10-22 13:10:00,144.78,144.85,144.7,144.79,9780.0,143.5529,143.6223,143.4735,143.5628,9780.0
2024-10-22 13:20:00,144.81,144.81,144.54,144.54,7225.0,143.5826,143.5826,143.3149,143.3149,7225.0
2024-10-22 13:30:00,144.5,144.95,144.4,144.95,18922.0,143.2752,143.7214,143.1761,143.7214,18922.0
2024-10-22 13:40:00,144.99,145.21,144.96,145.21,12466.0,143.7611,143.9792,143.7313,143.9792,12466.0
2024-10-22 13:50:00,145.25,145.32,145.22,145.27,7516.0,144.0189,144.0883,143.9891,144.0387,7516.0
2024-10-22 14:00:00,145.27,145.34,145.23,145.25,15633.0,144.0387,144.1081,143.9991,144.0189,15633.0
2024-10-22 14:10:00,145.23,145.25,145.02,145.2,13979.0,143.9991,144.0189,143.7908,143.9693,13979.0
2024-10-22 14:20:00,145.21,145.5,145.21,145.46,14440.0,143.9792,144.2668,143.9792,144.2271,14440.0
2024-10-22 14:30:00,145.49,145.63,145.48,145.61,20446.0,144.2569,144.3957,144.2469,144.3758,20446.0
2024-10-22 14:40:00,145.59,145.61,145.38,145.43,22927.0,144.356,144.3758,144.1478,144.1974,22927.0
2024-10-22 14:50:00,145.43,145.45,145.35,145.42,19888.0,144.1974,144.2172,144.118,144.1874,19888.0
2024-10-22 15:00:00,145.42,145.42,145.25,145.31,24275.0,144.1874,144.1874,144.0189,144.0784,24275.0
2024-10-22 15:10:00,145.33,145.56,145.3,145.56,19073.0,144.0982,144.3263,144.0685,144.3263,19073.0
2024-10-22 15:20:00,145.58,145.58,145.27,145.32,54128.0,144.3461,144.3461,144.0387,144.0883,54128.0
2024-10-22 15:30:00,145.33,145.56,145.32,145.53,30617.0,144.0982,144.3263,144.0883,144.2965,30617.0
2024-10-22 15:40:00,145.51,145.76,145.49,145.74,31739.0,144.2767,144.5246,144.2569,144.5047,31739.0
2024-10-22 15:50:00,145.75,145.95,145.67,145.76,172083.0,144.5146,144.713,144.4353,144.5246,172083.0
2024-10-23 09:30:00,144.73,145.48,144.71,144.91,26561.0,143.5033,144.2469,143.4835,143.6818,26561.0
2024-10-23 09:40:00,145.01,145.72,144.91,145.72,7100.0,143.7809,144.4849,143.6818,144.4849,7100.0
2024-10-23 09:50:00,145.72,145.79,145.45,145.54,18945.0,144.4849,144.5543,144.2172,144.3064,18945.0
2024-10-23 10:00:00,145.56,145.78,145.45,145.75,17334.0,144.3263,144.5444,144.2172,144.5146,17334.0
2024-10-23 10:10:00,145.75,145.78,145.26,145.27,25703.0,144.5146,144.5444,144.0288,144.0387,25703.0
2024-10-23 10:20:00,145.27,145.71,145.26,145.7,16281.0,144.0387,144.475,144.0288,144.4651,16281.0
2024-10-23 10:30:00,145.77,145.93,145.51,145.93,8514.0,144.5345,144.6931,144.2767,144.6931,8514.0
2024-10-23 10:40:00,145.91,146.18,145.83,146.04,16521.0,144.6733,144.941,144.594,144.8022,16521.0
2024-10-23 10:50:00,146.03,146.04,145.65,145.72,13460.0,144.7923,144.8022,144.4155,144.4849,13460.0
2024-10-23 11:00:00,145.7,145.72,145.57,145.66,18585.0,144.4651,144.4849,144.3362,144.4254,18585.0
2024-10-23 11:10:00,145.66,145.67,145.38,145.44,17453.0,144.4254,144.4353,144.1478,144.2073,17453.0
2024-10-23 11:20:00,145.44,145.63,145.39,145.56,19504.0,144.2073,144.3957,144.1577,144.3263,19504.0
2024-10-23 11:30:00,145.53,145.73,145.52,145.72,5622.0,144.2965,144.4948,144.2866,144.4849,5622.0
2024-10-23 11:40:00,145.75,145.77,145.67,145.74,11756.0,144.5146,144.5345,144.4353,144.5047,11756.0
2024-10-23 11:50:00,145.71,145.98,145.71,145.93,9391.0,144.475,144.7427,144.475,144.6931,9391.0
2024-10-23 12:00:00,145.92,146.02,145.69,145.73,11090.0,144.6832,144.7824,144.4552,144.4948,11090.0
2024-10-23 12:10:00,145.74,145.78,145.68,145.77,6820.0,144.5047,144.5444,144.4452,144.5345,6820.0
2024-10-23 12:20:00,145.74,145.79,145.6,145.63,14366.0,144.5047,144.5543,144.3659,144.3957,14366.0
2024-10-23 12:30:00,145.63,145.72,145.52,145.67,9234.0,144.3957,144.4849,144.2866,144.4353,9234.0
2024-10-23 12:40:00,145.67,145.77,145.63,145.77,11746.0,144.4353,144.5345,144.3957,144.5345,11746.0
2024-10-23 12:50:00,145.71,145.74,145.49,145.55,14888.0,144.475,144.5047,144.2569,144.3163,14888.0
2024-10-23 13:00:00,145.57,145.59,145.35,145.47,41681.0,144.3362,144.356,144.118,144.237,41681.0
2024-10-23 13:10:00,145.5,145.52,145.27,145.27,5370.0,144.2668,144.2866,144.0387,144.0387,5370.0
2024-10-23 13:20:00,145.3,145.33,144.96,144.99,30187.0,144.0685,144.0982,143.7313,143.7611,30187.0
2024-10-23 13:30:00,144.95,144.96,144.84,144.86,17683.0,143.7214,143.7313,143.6124,143.6322,17683.0
2024-10-23 13:40:00,144.88,145.06,144.88,145.0,19016.0,143.652,143.8305,143.652,143.771,19016.0
2024-10-23 13:50:00,145.0,145.0,144.78,144.84,6325.0,143.771,143.771,143.5529,143.6124,6325.0
2024-10-23 14:00:00,144.87,144.89,144.47,144.67,9555.0,143.6421,143.6619,143.2455,143.4438,9555.0
2024-10-23 14:10:00,144.62,144.65,144.45,144.47,25719.0,143.3942,143.424,143.2257,143.2455,25719.0
2024-10-23 14:20:00,144.5,144.86,144.49,144.78,38299.0,143.2752,143.6322,143.2653,143.5529,38299.0
2024-10-23 14:30:00,144.76,145.07,144.76,145.07,16152.0,143.533,143.8404,143.533,143.8404,16152.0
2024-10-23 14:40:00,145.06,145.13,145.03,145.08,12667.0,143.8305,143.8999,143.8008,143.8503,12667.0
2024-10-23 14:50:00,145.11,145.15,144.99,145.15,16647.0,143.8801,143.9197,143.7611,143.9197,16647.0
2024-10-23 15:00:00,145.15,145.21,145.09,145.11,17799.0,143.9197,143.9792,143.8602,143.8801,17799.0
2024-10-23 15:10:00,145.13,145.24,145.13,145.21,21134.0,143.8999,144.009,143.8999,143.9792,21134.0
2024-10-23 15:20:00,145.22,145.34,145.09,145.26,26462.0,143.9891,144.1081,143.8602,144.0288,26462.0
2024-10-23 15:30:00,145.27,145.29,145.03,145.12,28271.0,144.0387,144.0585,143.8008,143.89,28271.0
2024-10-23 15:40:00,145.12,145.22,145.03,145.16,41458.0,143.89,143.9891,143.8008,143.9297,41458.0
2024-10-23 15:50:00,145.17,145.48,145.03,145.24,161843.0,143.9396,144.2469,143.8008,144.009,161843.0
2024-10-24 09:30:00,145.53,146.37,145.53,146.12,26434.0,144.2965,145.1294,144.2965,144.8815,26434.0
2024-10-24 09:40:00,146.2,146.31,145.85,145.88,32292.0,144.9608,145.0699,144.6138,144.6435,32292.0
2024-10-24 09:50:00,145.75,145.76,145.18,145.18,15525.0,144.5146,144.5246,143.9495,143.9495,15525.0
2024-10-24 10:00:00,145.14,145.25,144.95,145.14,17427.0,143.9098,144.0189,143.7214,143.9098,17427.0
2024-10-24 10:10:00,145.18,145.21,144.91,144.91,17558.0,143.9495,143.9792,143.6818,143.6818,17558.0
2024-10-24 10:20:00,144.91,145.02,144.71,145.02,11490.0,143.6818,143.7908,143.4835,143.7908,11490.0
2024-10-24 10:30:00,145.07,145.15,144.98,144.98,7605.0,143.8404,143.9197,143.7512,143.7512,7605.0
2024-10-24 10:40:00,145.0,145.12,144.74,144.78,22699.0,143.771,143.89,143.5132,143.5529,22699.0
2024-10-24 10:50:00,144.78,144.8,144.37,144.51,19330.0,143.5529,143.5727,143.1463,143.2852,19330.0
2024-10-24 11:00:00,144.56,144.57,144.25,144.37,14122.0,143.3347,143.3447,143.0274,143.1463,14122.0
2024-10-24 11:10:00,144.35,144.67,144.25,144.64,9520.0,143.1265,143.4438,143.0274,143.4141,9520.0
2024-10-24 11:20:00,144.6,144.6,144.31,144.44,15250.0,143.3744,143.3744,143.0869,143.2158,15250.0
2024-10-24 11:30:00,144.46,144.48,144.3,144.44,10388.0,143.2356,143.2554,143.0769,143.2158,10388.0
2024-10-24 11:40:00,144.4,144.44,144.06,144.07,8557.0,143.1761,143.2158,142.839,142.8489,8557.0
2024-10-24 11:50:00,144.07,144.37,144.01,144.15,13622.0,142.8489,143.1463,142.7894,142.9282,13622.0
2024-10-24 12:00:00,144.15,144.18,143.93,143.97,10082.0,142.9282,142.958,142.7101,142.7497,10082.0
2024-10-24 12:10:00,143.94,144.06,143.85,144.04,9515.0,142.72,142.839,142.6308,142.8191,9515.0
2024-10-24 12:20:00,144.02,144.17,144.02,144.15,7620.0,142.7993,142.948,142.7993,142.9282,7620.0
2024-10-24 12:30:00,144.2,144.37,144.15,144.16,9964.0,142.9778,143.1463,142.9282,142.9381,9964.0
2024-10-24 12:40:00,144.16,144.32,144.09,144.3,8727.0,142.9381,143.0968,142.8687,143.0769,8727.0
2024-10-24 12:50:00,144.3,144.44,144.3,144.4,6731.0,143.0769,143.2158,143.0769,143.1761,6731.0
2024-10-24 13:00:00,144.37,144.51,144.32,144.38,10236.0,143.1463,143.2852,143.0968,143.1563,10236.0
2024-10-24 13:10:00,144.39,144.42,144.15,144.23,9023.0,143.1662,143.1959,142.9282,143.0075,9023.0
2024-10-24 13:20:00,144.22,144.26,144.05,144.09,8562.0,142.9976,143.0373,142.8291,142.8687,8562.0
2024-10-24 13:30:00,144.1,144.15,144.01,144.03,19412.0,142.8786,142.9282,142.7894,142.8092,19412.0
2024-10-24 13:40:00,144.03,144.1,143.87,143.9,14727.0,142.8092,142.8786,142.6506,142.6803,14727.0
2024-10-24 13:50:00,143.89,143.95,143.84,143.91,9311.0,142.6704,142.7299,142.6208,142.6902,9311.0
2024-10-24 14:00:00,143.91,143.93,143.79,143.93,7549.0,142.6902,142.7101,142.5713,142.7101,7549.0
2024-10-24 14:10:00,143.93,144.11,143.92,144.09,8786.0,142.7101,142.8886,142.7002,142.8687,8786.0
2024-10-24 14:20:00,144.07,144.09,143.88,143.88,7182.0,142.8489,142.8687,142.6605,142.6605,7182.0
2024-10-24 14:30:00,143.91,143.91,143.77,143.78,6812.0,142.6902,142.6902,142.5514,142.5613,6812.0
2024-10-24 14:40:00,143.72,143.94,143.71,143.94,15471.0,142.5019,142.72,142.4919,142.72,15471.0
2024-10-24 14:50:00,143.97,144.08,143.97,143.99,9288.0,142.7497,142.8588,142.7497,142.7696,9288.0
2024-10-24 15:00:00,144.01,144.02,143.92,143.99,10685.0,142.7894,142.7993,142.7002,142.7696,10685.0
2024-10-24 15:10:00,144.0,144.21,144.0,144.21,17703.0,142.7795,142.9877,142.7795,142.9877,17703.0
2024-10-24 15:20:00,144.21,144.21,144.13,144.16,16569.0,142.9877,142.9877,142.9084,142.9381,16569.0
2024-10-24 15:30:00,144.15,144.15,143.94,143.94,18916.0,142.9282,142.9282,142.72,142.72,18916.0
2024-10-24 15:40:00,143.97,144.17,143.94,144.13,24609.0,142.7497,142.948,142.72,142.9084,24609.0
2024-10-24 15:50:00,144.14,144.47,143.9,144.38,183192.0,142.9183,143.2455,142.6803,143.1563,183192.0
2024-10-25 09:30:00,144.89,145.12,144.52,144.75,27325.0,143.6619,143.89,143.2951,143.5231,27325.0
2024-10-25 09:40:00,144.95,145.09,144.71,144.71,23109.0,143.7214,143.8602,143.4835,143.4835,23109.0
2024-10-25 09:50:00,144.74,144.76,144.33,144.34,14901.0,143.5132,143.533,143.1067,143.1166,14901.0
2024-10-25 10:00:00,144.4,145.0,144.35,144.84,35886.0,143.1761,143.771,143.1265,143.6124,35886.0
2024-10-25 10:10:00,144.86,145.33,144.78,145.31,19697.0,143.6322,144.0982,143.5529,144.0784,19697.0
2024-10-25 10:20:00,145.32,145.39,145.11,145.22,16440.0,144.0883,144.1577,143.8801,143.9891,16440.0
2024-10-25 10:30:00,145.26,145.54,145.21,145.42,18530.0,144.0288,144.3064,143.9792,144.1874,18530.0
2024-10-25 10:40:00,145.38,145.56,145.36,145.47,21461.0,144.1478,144.3263,144.128,144.237,21461.0
2024-10-25 10:50:00,145.47,145.51,145.29,145.41,16703.0,144.237,144.2767,144.0585,144.1775,16703.0
2024-10-25 11:00:00,145.42,145.62,145.21,145.31,31737.0,144.1874,144.3858,143.9792,144.0784,31737.0
2024-10-25 11:10:00,145.29,145.3,144.96,145.02,12657.0,144.0585,144.0685,143.7313,143.7908,12657.0
2024-10-25 11:20:00,145.03,145.03,144.62,144.69,9908.0,143.8008,143.8008,143.3942,143.4636,9908.0
2024-10-25 11:30:00,144.71,144.77,144.54,144.59,10598.0,143.4835,143.543,143.3149,143.3645,10598.0
2024-10-25 11:40:00,144.55,144.69,144.45,144.69,14096.0,143.3248,143.4636,143.2257,143.4636,14096.0
2024-10-25 11:50:00,144.71,144.71,144.56,144.69,6982.0,143.4835,143.4835,143.3347,143.4636,6982.0
2024-10-25 12:00:00,144.68,144.77,144.61,144.67,12056.0,143.4537,143.543,143.3843,143.4438,12056.0
2024-10-25 12:10:00,144.62,144.64,144.57,144.58,8742.0,143.3942,143.4141,143.3447,143.3546,8742.0
2024-10-25 12:20:00,144.65,144.74,144.63,144.73,11301.0,143.424,143.5132,143.4041,143.5033,11301.0
2024-10-25 12:30:00,144.75,144.84,144.58,144.62,11603.0,143.5231,143.6124,143.3546,143.3942,11603.0
2024-10-25 12:40:00,144.62,144.84,144.62,144.76,9199.0,143.3942,143.6124,143.3942,143.533,9199.0
2024-10-25 12:50:00,144.78,144.86,144.75,144.76,8075.0,143.5529,143.6322,143.5231,143.533,8075.0
2024-10-25 13:00:00,144.78,144.78,144.67,144.71,8107.0,143.5529,143.5529,143.4438,143.4835,8107.0
2024-10-25 13:10:00,144.72,144.72,144.46,144.48,13711.0,143.4934,143.4934,143.2356,143.2554,13711.0
2024-10-25 13:20:00,144.42,144.45,144.28,144.35,9446.0,143.1959,143.2257,143.0571,143.1265,9446.0
2024-10-25 13:30:00,144.34,144.35,144.03,144.18,7491.0,143.1166,143.1265,142.8092,142.958,7491.0
2024-10-25 13:40:00,144.13,144.26,143.91,144.25,8885.0,142.9084,143.0373,142.6902,143.0274,8885.0
2024-10-25 13:50:00,144.25,144.36,144.1,144.1,8411.0,143.0274,143.1364,142.8786,142.8786,8411.0
2024-10-25 14:00:00,144.1,144.2,143.97,143.98,8213.0,142.8786,142.9778,142.7497,142.7597,8213.0
2024-10-25 14:10:00,143.97,144.08,143.88,144.08,10100.0,142.7497,142.8588,142.6605,142.8588,10100.0
2024-10-25 14:20:00,144.11,144.27,144.08,144.22,8217.0,142.8886,143.0472,142.8588,142.9976,8217.0
2024-10-25 14:30:00,144.21,144.41,144.17,144.39,10787.0,142.9877,143.186,142.948,143.1662,10787.0
2024-10-25 14:40:00,144.38,144.51,144.26,144.46,12201.0,143.1563,143.2852,143.0373,143.2356,12201.0
2024-10-25 14:50:00,144.48,144.48,144.19,144.22,15286.0,143.2554,143.2554,142.9679,142.9976,15286.0
2024-10-25 15:00:00,144.22,144.35,144.19,144.2,15529.0,142.9976,143.1265,142.9679,142.9778,15529.0
2024-10-25 15:10:00,144.2,144.2,143.93,143.96,14966.0,142.9778,142.9778,142.7101,142.7398,14966.0
2024-10-25 15:20:00,143.96,144.03,143.77,143.88,23916.0,142.7398,142.8092,142.5514,142.6605,23916.0
2024-10-25 15:30:00,143.86,143.95,143.76,143.76,25731.0,142.6407,142.7299,142.5415,142.5415,25731.0
2024-10-25 15:40:00,143.75,144.1,143.74,144.08,21565.0,142.5316,142.8786,142.5217,142.8588,21565.0
2024-10-25 15:50:00,144.08,144.31,143.99,144.27,120615.0,142.8588,143.0869,142.7696,143.0472,120615.0
2024-10-28 09:30:00,144.31,144.88,143.55,143.64,33045.0,143.0869,143.652,142.3333,142.4225,33045.0
2024-10-28 09:40:00,143.53,144.05,143.14,144.05,51892.0,142.3135,142.8291,141.9268,142.8291,51892.0
2024-10-28 09:50:00,144.04,144.21,143.47,143.47,38642.0,142.8191,142.9877,142.254,142.254,38642.0
2024-10-28 10:00:00,143.56,143.56,142.69,142.89,25721.0,142.3432,142.3432,141.4806,141.6789,25721.0
2024-10-28 10:10:00,142.89,143.19,142.77,143.03,24530.0,141.6789,141.9763,141.5599,141.8177,24530.0
2024-10-28 10:20:00,143.03,143.94,142.97,143.87,29311.0,141.8177,142.72,141.7582,142.6506,29311.0
2024-10-28 10:30:00,143.92,143.92,143.49,143.49,21155.0,142.7002,142.7002,142.2738,142.2738,21155.0
2024-10-28 10:40:00,143.58,143.76,143.54,143.55,20264.0,142.363,142.5415,142.3234,142.3333,20264.0
2024-10-28 10:50:00,143.51,143.96,143.48,143.93,21379.0,142.2936,142.7398,142.2639,142.7101,21379.0
2024-10-28 11:00:00,143.94,144.06,143.65,143.66,11104.0,142.72,142.839,142.4324,142.4424,11104.0
2024-10-28 11:10:00,143.7,143.77,143.57,143.74,13978.0,142.482,142.5514,142.3531,142.5217,13978.0
2024-10-28 11:20:00,143.8,143.85,143.5,143.59,15004.0,142.5812,142.6308,142.2837,142.373,15004.0
2024-10-28 11:30:00,143.59,143.7,143.43,143.69,20363.0,142.373,142.482,142.2143,142.4721,20363.0
2024-10-28 11:40:00,143.69,143.69,143.5,143.61,10284.0,142.4721,142.4721,142.2837,142.3928,10284.0
2024-10-28 11:50:00,143.61,143.85,143.48,143.83,15145.0,142.3928,142.6308,142.2639,142.6109,15145.0
2024-10-28 12:00:00,143.82,143.84,143.46,143.51,10694.0,142.601,142.6208,142.2441,142.2936,10694.0
2024-10-28 12:10:00,143.51,143.64,143.46,143.47,22474.0,142.2936,142.4225,142.2441,142.254,22474.0
2024-10-28 12:20:00,143.47,143.52,143.39,143.46,22065.0,142.254,142.3036,142.1747,142.2441,22065.0
2024-10-28 12:30:00,143.47,143.59,143.39,143.53,37622.0,142.254,142.373,142.1747,142.3135,37622.0
2024-10-28 12:40:00,143.53,143.77,143.52,143.75,8936.0,142.3135,142.5514,142.3036,142.5316,8936.0
2024-10-28 12:50:00,143.77,143.8,143.57,143.63,14395.0,142.5514,142.5812,142.3531,142.4126,14395.0
2024-10-28 13:00:00,143.64,143.78,143.43,143.77,34673.0,142.4225,142.5613,142.2143,142.5514,34673.0
2024-10-28 13:10:00,143.78,143.89,143.63,143.87,10556.0,142.5613,142.6704,142.4126,142.6506,10556.0
2024-10-28 13:20:00,143.87,144.02,143.86,144.0,10805.0,142.6506,142.7993,142.6407,142.7795,10805.0
2024-10-28 13:30:00,144.0,144.07,143.87,143.93,12187.0,142.7795,142.8489,142.6506,142.7101,12187.0
2024-10-28 13:40:00,143.91,144.11,143.87,144.1,13886.0,142.6902,142.8886,142.6506,142.8786,13886.0
2024-10-28 13:50:00,144.1,144.22,144.07,144.07,12233.0,142.8786,142.9976,142.8489,142.8489,12233.0
2024-10-28 14:00:00,144.08,144.09,143.88,143.98,11386.0,142.8588,142.8687,142.6605,142.7597,11386.0
2024-10-28 14:10:00,143.99,144.02,143.84,143.91,13691.0,142.7696,142.7993,142.6208,142.6902,13691.0
2024-10-28 14:20:00,143.9,144.02,143.88,143.98,16123.0,142.6803,142.7993,142.6605,142.7597,16123.0
2024-10-28 14:30:00,143.98,144.05,143.89,143.94,15115.0,142.7597,142.8291,142.6704,142.72,15115.0
2024-10-28 14:40:00,143.96,144.02,143.95,144.01,18651.0,142.7398,142.7993,142.7299,142.7894,18651.0
2024-10-28 14:50:00,144.01,144.16,143.89,143.9,25098.0,142.7894,142.9381,142.6704,142.6803,25098.0
2024-10-28 15:00:00,143.85,144.08,143.8,143.81,18033.0,142.6308,142.8588,142.5812,142.5911,18033.0
2024-10-28 15:10:00,143.81,143.98,143.76,143.96,23376.0,142.5911,142.7597,142.5415,142.7398,23376.0
2024-10-28 15:20:00,143.98,144.18,143.96,143.99,31962.0,142.7597,142.958,142.7398,142.7696,31962.0
2024-10-28 15:30:00,143.99,144.12,143.93,144.07,22101.0,142.7696,142.8985,142.7101,142.8489,22101.0
2024-10-28 15:40:00,144.07,144.1,143.71,143.75,20028.0,142.8489,142.8786,142.4919,142.5316,20028.0
2024-10-28 15:50:00,143.73,143.75,143.11,143.2,161631.0,142.5118,142.5316,141.897,141.9863,161631.0
2024-10-29 09:30:00,141.54,142.35,138.3,139.06,161372.0,140.3403,141.1435,137.1278,137.8814,161372.0
2024-10-29 09:40:00,139.05,139.74,138.72,139.64,93755.0,137.8714,138.5556,137.5442,138.4564,93755.0
2024-10-29 09:50:00,139.65,140.16,139.55,139.84,25747.0,138.4664,138.972,138.3672,138.6547,25747.0
2024-10-29 10:00:00,139.87,140.95,139.34,140.86,78975.0,138.6845,139.7553,138.159,139.6661,78975.0
2024-10-29 10:10:00,140.92,141.27,140.84,141.06,53090.0,139.7256,140.0726,139.6463,139.8644,53090.0
2024-10-29 10:20:00,141.06,141.64,141.06,141.5,85968.0,139.8644,140.4395,139.8644,140.3007,85968.0
2024-10-29 10:30:00,141.51,141.6,141.28,141.4,37751.0,140.3106,140.3998,140.0825,140.2015,37751.0
2024-10-29 10:40:00,141.31,141.37,140.61,141.01,74841.0,140.1123,140.1718,139.4182,139.8148,74841.0
2024-10-29 10:50:00,141.01,141.3,140.81,140.9,57770.0,139.8148,140.1024,139.6165,139.7058,57770.0
2024-10-29 11:00:00,140.92,141.31,140.91,141.01,41257.0,139.7256,140.1123,139.7157,139.8148,41257.0
2024-10-29 11:10:00,141.03,141.03,140.69,140.69,28347.0,139.8347,139.8347,139.4975,139.4975,28347.0
2024-10-29 11:20:00,140.74,141.13,140.73,140.87,25129.0,139.5471,139.9338,139.5372,139.676,25129.0
2024-10-29 11:30:00,140.87,141.08,140.81,141.08,12704.0,139.676,139.8842,139.6165,139.8842,12704.0
2024-10-29 11:40:00,141.08,141.1,140.83,140.84,33929.0,139.8842,139.9041,139.6364,139.6463,33929.0
2024-10-29 11:50:00,140.87,141.09,140.84,141.02,25142.0,139.676,139.8941,139.6463,139.8247,25142.0
2024-10-29 12:00:00,141.03,141.12,140.63,140.66,42683.0,139.8347,139.9239,139.438,139.4678,42683.0
2024-10-29 12:10:00,140.66,140.73,140.18,140.3,47745.0,139.4678,139.5372,138.9919,139.1108,47745.0
2024-10-29 12:20:00,140.3,140.3,139.94,139.97,25141.0,139.1108,139.1108,138.7539,138.7836,25141.0
2024-10-29 12:30:00,140.0,140.35,139.82,140.08,88892.0,138.8134,139.1604,138.6349,138.8927,88892.0
2024-10-29 12:40:00,140.1,140.36,140.06,140.31,44379.0,138.9125,139.1703,138.8729,139.1208,44379.0
2024-10-29 12:50:00,140.29,140.92,140.25,140.7,67636.0,139.1009,139.7256,139.0613,139.5075,67636.0
2024-10-29 13:00:00,140.62,140.79,140.17,140.18,26032.0,139.4281,139.5967,138.9819,138.9919,26032.0
2024-10-29 13:10:00,140.2,140.37,140.09,140.34,82366.0,139.0117,139.1802,138.9026,139.1505,82366.0
2024-10-29 13:20:00,140.34,140.38,140.04,140.1,48195.0,139.1505,139.1902,138.853,138.9125,48195.0
2024-10-29 13:30:00,140.02,140.16,139.98,140.06,38323.0,138.8332,138.972,138.7936,138.8729,38323.0
2024-10-29 13:40:00,140.06,140.42,140.06,140.4,66462.0,138.8729,139.2298,138.8729,139.21,66462.0
2024-10-29 13:50:00,140.43,140.48,140.15,140.26,25133.0,139.2397,139.2893,138.9621,139.0712,25133.0
2024-10-29 14:00:00,140.26,140.63,140.22,140.22,28305.0,139.0712,139.438,139.0315,139.0315,28305.0
2024-10-29 14:10:00,140.25,140.34,139.98,140.24,28702.0,139.0613,139.1505,138.7936,139.0514,28702.0
2024-10-29 14:20:00,140.25,140.47,140.03,140.17,63070.0,139.0613,139.2794,138.8431,138.9819,63070.0
2024-10-29 14:30:00,140.16,140.24,139.87,140.14,40042.0,138.972,139.0514,138.6845,138.9522,40042.0
2024-10-29 14:40:00,140.14,140.17,139.89,139.98,25165.0,138.9522,138.9819,138.7043,138.7936,25165.0
2024-10-29 14:50:00,139.94,140.0,139.74,139.94,23785.0,138.7539,138.8134,138.5556,138.7539,23785.0
2024-10-29 15:00:00,139.93,140.05,139.78,139.84,45926.0,138.744,138.863,138.5953,138.6547,45926.0
2024-10-29 15:10:00,139.84,139.89,139.67,139.72,45064.0,138.6547,138.7043,138.4862,138.5358,45064.0
2024-10-29 15:20:00,139.76,139.97,139.72,139.93,39458.0,138.5754,138.7836,138.5358,138.744,39458.0
2024-10-29 15:30:00,139.96,139.98,139.65,139.66,63061.0,138.7737,138.7936,138.4664,138.4763,63061.0
2024-10-29 15:40:00,139.66,139.68,139.49,139.52,60726.0,138.4763,138.4961,138.3077,138.3375,60726.0
2024-10-29 15:50:00,139.51,139.54,138.98,139.01,287357.0,138.3275,138.3573,137.802,137.8318,287357.0
2024-10-30 09:30:00,138.35,139.41,138.27,139.04,57655.0,137.1774,138.2284,137.098,137.8615,57655.0
2024-10-30 09:40:00,139.02,139.28,138.79,139.03,34977.0,137.8417,138.0995,137.6136,137.8516,34977.0
2024-10-30 09:50:00,139.06,139.52,138.78,139.48,63523.0,137.8814,138.3375,137.6037,138.2978,63523.0
2024-10-30 10:00:00,139.48,139.6,139.3,139.32,38749.0,138.2978,138.4168,138.1193,138.1391,38749.0
2024-10-30 10:10:00,139.37,139.62,139.09,139.37,37184.0,138.1887,138.4366,137.9111,138.1887,37184.0
2024-10-30 10:20:00,139.41,139.47,139.27,139.42,15620.0,138.2284,138.2879,138.0896,138.2383,15620.0
2024-10-30 10:30:00,139.42,139.71,139.38,139.66,13615.0,138.2383,138.5258,138.1986,138.4763,13615.0
2024-10-30 10:40:00,139.63,139.86,139.6,139.72,13537.0,138.4465,138.6746,138.4168,138.5358,13537.0
2024-10-30 10:50:00,139.74,139.94,139.63,139.87,13622.0,138.5556,138.7539,138.4465,138.6845,13622.0
2024-10-30 11:00:00,139.87,139.87,139.31,139.35,13080.0,138.6845,138.6845,138.1292,138.1689,13080.0
2024-10-30 11:10:00,139.34,139.48,139.06,139.44,94998.0,138.159,138.2978,137.8814,138.2581,94998.0
2024-10-30 11:20:00,139.46,139.46,139.18,139.27,87434.0,138.278,138.278,138.0003,138.0896,87434.0
2024-10-30 11:30:00,139.21,139.46,139.12,139.46,102131.0,138.0301,138.278,137.9408,138.278,102131.0
2024-10-30 11:40:00,139.46,139.49,139.35,139.47,17662.0,138.278,138.3077,138.1689,138.2879,17662.0
2024-10-30 11:50:00,139.46,139.83,139.45,139.8,98292.0,138.278,138.6448,138.268,138.6151,98292.0
2024-10-30 12:00:00,139.8,139.94,139.63,139.63,16239.0,138.6151,138.7539,138.4465,138.4465,16239.0
2024-10-30 12:10:00,139.65,139.73,139.49,139.53,8804.0,138.4664,138.5457,138.3077,138.3474,8804.0
2024-10-30 12:20:00,139.53,139.88,139.53,139.84,15662.0,138.3474,138.6944,138.3474,138.6547,15662.0
2024-10-30 12:30:00,139.85,139.87,139.7,139.7,6402.0,138.6647,138.6845,138.5159,138.5159,6402.0
2024-10-30 12:40:00,139.7,139.71,139.46,139.48,7330.0,138.5159,138.5258,138.278,138.2978,7330.0
2024-10-30 12:50:00,139.45,139.48,139.37,139.41,6957.0,138.268,138.2978,138.1887,138.2284,6957.0
2024-10-30 13:00:00,139.41,139.57,139.31,139.51,25235.0,138.2284,138.387,138.1292,138.3275,25235.0
2024-10-30 13:10:00,139.57,139.63,139.48,139.51,6268.0,138.387,138.4465,138.2978,138.3275,6268.0
2024-10-30 13:20:00,139.48,139.48,139.35,139.36,13891.0,138.2978,138.2978,138.1689,138.1788,13891.0
2024-10-30 13:30:00,139.38,139.47,139.24,139.29,87918.0,138.1986,138.2879,138.0598,138.1094,87918.0
2024-10-30 13:40:00,139.19,139.35,139.16,139.31,12288.0,138.0103,138.1689,137.9805,138.1292,12288.0
2024-10-30 13:50:00,139.34,139.43,139.3,139.3,6730.0,138.159,138.2482,138.1193,138.1193,6730.0
2024-10-30 14:00:00,139.29,139.5,139.24,139.43,14172.0,138.1094,138.3176,138.0598,138.2482,14172.0
2024-10-30 14:10:00,139.41,139.41,139.21,139.22,7733.0,138.2284,138.2284,138.0301,138.04,7733.0
2024-10-30 14:20:00,139.22,139.29,139.17,139.25,12395.0,138.04,138.1094,137.9904,138.0697,12395.0
2024-10-30 14:30:00,139.22,139.22,139.14,139.15,9494.0,138.04,138.04,137.9607,137.9706,9494.0
2024-10-30 14:40:00,139.15,139.4,139.15,139.38,18193.0,137.9706,138.2185,137.9706,138.1986,18193.0
2024-10-30 14:50:00,139.38,139.43,139.32,139.34,18778.0,138.1986,138.2482,138.1391,138.159,18778.0
2024-10-30 15:00:00,139.35,139.44,139.22,139.39,29352.0,138.1689,138.2581,138.04,138.2086,29352.0
2024-10-30 15:10:00,139.39,139.39,139.24,139.24,15272.0,138.2086,138.2086,138.0598,138.0598,15272.0
2024-10-30 15:20:00,139.26,139.51,139.25,139.47,30225.0,138.0797,138.3275,138.0697,138.2879,30225.0
2024-10-30 15:30:00,139.47,139.55,139.39,139.5,38997.0,138.2879,138.3672,138.2086,138.3176,38997.0
2024-10-30 15:40:00,139.49,139.54,139.43,139.53,47220.0,138.3077,138.3573,138.2482,138.3474,47220.0
2024-10-30 15:50:00,139.54,139.87,139.49,139.63,149629.0,138.3573,138.6845,138.3077,138.4465,149629.0
2024-10-31 09:30:00,139.59,139.59,138.79,139.56,30829.0,138.4069,138.4069,137.6136,138.3771,30829.0
2024-10-31 09:40:00,139.59,139.97,139.4,139.64,27600.0,138.4069,138.7836,138.2185,138.4564,27600.0
2024-10-31 09:50:00,139.69,140.04,139.67,139.88,28147.0,138.506,138.853,138.4862,138.6944,28147.0
2024-10-31 10:00:00,139.84,139.88,139.03,139.27,35932.0,138.6547,138.6944,137.8516,138.0896,35932.0
2024-10-31 10:10:00,139.23,139.48,138.9,139.31,13496.0,138.0499,138.2978,137.7227,138.1292,13496.0
2024-10-31 10:20:00,139.28,139.41,139.24,139.31,19177.0,138.0995,138.2284,138.0598,138.1292,19177.0
2024-10-31 10:30:00,139.31,139.39,139.08,139.12,17635.0,138.1292,138.2086,137.9012,137.9408,17635.0
2024-10-31 10:40:00,139.14,139.17,138.72,138.87,18095.0,137.9607,137.9904,137.5442,137.693,18095.0
2024-10-31 10:50:00,138.88,139.09,138.87,139.04,13318.0,137.7029,137.9111,137.693,137.8615,13318.0
2024-10-31 11:00:00,139.03,139.03,138.65,138.75,20828.0,137.8516,137.8516,137.4748,137.574,20828.0
2024-10-31 11:10:00,138.73,138.91,138.73,138.82,16790.0,137.5541,137.7326,137.5541,137.6434,16790.0
2024-10-31 11:20:00,138.75,139.17,138.74,139.08,16129.0,137.574,137.9904,137.5641,137.9012,16129.0
2024-10-31 11:30:00,139.08,139.27,138.79,138.93,31409.0,137.9012,138.0896,137.6136,137.7525,31409.0
2024-10-31 11:40:00,138.94,139.15,138.94,139.12,13063.0,137.7624,137.9706,137.7624,137.9408,13063.0
2024-10-31 11:50:00,139.16,139.3,139.12,139.27,20333.0,137.9805,138.1193,137.9408,138.0896,20333.0
2024-10-31 12:00:00,139.31,139.39,139.18,139.21,15690.0,138.1292,138.2086,138.0003,138.0301,15690.0
2024-10-31 12:10:00,139.21,139.52,139.2,139.52,10907.0,138.0301,138.3375,138.0202,138.3375,10907.0
2024-10-31 12:20:00,139.52,139.6,139.47,139.59,12651.0,138.3375,138.4168,138.2879,138.4069,12651.0
2024-10-31 12:30:00,139.6,139.6,139.37,139.37,13939.0,138.4168,138.4168,138.1887,138.1887,13939.0
2024-10-31 12:40:00,139.39,139.64,139.39,139.53,7704.0,138.2086,138.4564,138.2086,138.3474,7704.0
2024-10-31 12:50:00,139.57,139.57,139.43,139.49,15733.0,138.387,138.387,138.2482,138.3077,15733.0
2024-10-31 13:00:00,139.47,139.72,139.44,139.72,20518.0,138.2879,138.5358,138.2581,138.5358,20518.0
2024-10-31 13:10:00,139.71,139.77,139.64,139.68,13010.0,138.5258,138.5853,138.4564,138.4961,13010.0
2024-10-31 13:20:00,139.72,139.87,139.7,139.78,16830.0,138.5358,138.6845,138.5159,138.5953,16830.0
2024-10-31 13:30:00,139.78,139.91,139.76,139.77,19848.0,138.5953,138.7241,138.5754,138.5853,19848.0
2024-10-31 13:40:00,139.76,139.81,139.58,139.68,23594.0,138.5754,138.625,138.3969,138.4961,23594.0
2024-10-31 13:50:00,139.71,139.78,139.69,139.7,18882.0,138.5258,138.5953,138.506,138.5159,18882.0
2024-10-31 14:00:00,139.69,139.79,139.61,139.7,16734.0,138.506,138.6052,138.4267,138.5159,16734.0
2024-10-31 14:10:00,139.7,139.95,139.7,139.86,11554.0,138.5159,138.7638,138.5159,138.6746,11554.0
2024-10-31 14:20:00,139.84,139.89,139.72,139.86,10636.0,138.6547,138.7043,138.5358,138.6746,10636.0
2024-10-31 14:30:00,139.88,140.04,139.78,139.99,11801.0,138.6944,138.853,138.5953,138.8035,11801.0
2024-10-31 14:40:00,139.99,140.05,139.95,139.98,10624.0,138.8035,138.863,138.7638,138.7936,10624.0
2024-10-31 14:50:00,139.98,140.13,139.97,140.07,14732.0,138.7936,138.9423,138.7836,138.8828,14732.0
2024-10-31 15:00:00,140.08,140.11,139.96,140.06,29403.0,138.8927,138.9225,138.7737,138.8729,29403.0
2024-10-31 15:10:00,140.1,140.13,140.0,140.13,17265.0,138.9125,138.9423,138.8134,138.9423,17265.0
2024-10-31 15:20:00,140.15,140.25,140.09,140.16,16569.0,138.9621,139.0613,138.9026,138.972,16569.0
2024-10-31 15:30:00,140.18,140.18,139.93,140.02,17640.0,138.9919,138.9919,138.744,138.8332,17640.0
2024-10-31 15:40:00,140.02,140.3,139.97,140.28,24707.0,138.8332,139.1108,138.7836,139.091,24707.0
2024-10-31 15:50:00,140.3,140.55,139.68,139.76,273992.0,139.1108,139.3587,138.4961,138.5754,273992.0
2024-11-01 09:30:00,139.72,140.11,139.27,139.63,25193.0,138.5358,138.9225,138.0896,138.4465,25193.0
2024-11-01 09:40:00,139.63,139.88,139.38,139.6,35909.0,138.4465,138.6944,138.1986,138.4168,35909.0
2024-11-01 09:50:00,139.59,139.69,139.24,139.34,33604.0,138.4069,138.506,138.0598,138.159,33604.0
2024-11-01 10:00:00,139.43,139.46,139.13,139.42,18569.0,138.2482,138.278,137.9508,138.2383,18569.0
2024-11-01 10:10:00,139.43,139.73,139.4,139.61,49100.0,138.2482,138.5457,138.2185,138.4267,49100.0
2024-11-01 10:20:00,139.6,139.73,139.37,139.72,24419.0,138.4168,138.5457,138.1887,138.5358,24419.0
2024-11-01 10:30:00,139.72,140.08,139.68,139.99,19414.0,138.5358,138.8927,138.4961,138.8035,19414.0
2024-11-01 10:40:00,140.01,140.04,139.74,139.78,11636.0,138.8233,138.853,138.5556,138.5953,11636.0
2024-11-01 10:50:00,139.73,139.97,139.47,139.97,26359.0,138.5457,138.7836,138.2879,138.7836,26359.0
2024-11-01 11:00:00,139.94,139.98,139.6,139.63,17915.0,138.7539,138.7936,138.4168,138.4465,17915.0
2024-11-01 11:10:00,139.62,139.74,139.56,139.74,7540.0,138.4366,138.5556,138.3771,138.5556,7540.0
2024-11-01 11:20:00,139.77,140.15,139.77,140.12,13277.0,138.5853,138.9621,138.5853,138.9324,13277.0
2024-11-01 11:30:00,140.12,140.15,139.84,139.86,8753.0,138.9324,138.9621,138.6547,138.6746,8753.0
2024-11-01 11:40:00,139.84,139.9,139.77,139.81,9685.0,138.6547,138.7142,138.5853,138.625,9685.0
2024-11-01 11:50:00,139.8,139.8,139.59,139.8,12778.0,138.6151,138.6151,138.4069,138.6151,12778.0
2024-11-01 12:00:00,139.82,140.13,139.78,140.13,9559.0,138.6349,138.9423,138.5953,138.9423,9559.0
2024-11-01 12:10:00,140.17,140.21,139.95,140.02,10128.0,138.9819,139.0216,138.7638,138.8332,10128.0
2024-11-01 12:20:00,140.02,140.06,139.88,139.97,7429.0,138.8332,138.8729,138.6944,138.7836,7429.0
2024-11-01 12:30:00,139.97,140.16,139.95,140.15,10785.0,138.7836,138.972,138.7638,138.9621,10785.0
2024-11-01 12:40:00,140.06,140.11,139.86,139.93,10135.0,138.8729,138.9225,138.6746,138.744,10135.0
2024-11-01 12:50:00,139.9,140.03,139.9,139.94,14175.0,138.7142,138.8431,138.7142,138.7539,14175.0
2024-11-01 13:00:00,139.97,140.09,139.9,140.09,7429.0,138.7836,138.9026,138.7142,138.9026,7429.0
2024-11-01 13:10:00,140.09,140.22,140.05,140.22,7668.0,138.9026,139.0315,138.863,139.0315,7668.0
2024-11-01 13:20:00,140.19,140.61,140.17,140.58,37507.0,139.0018,139.4182,138.9819,139.3885,37507.0
2024-11-01 13:30:00,140.58,140.58,140.2,140.35,36500.0,139.3885,139.3885,139.0117,139.1604,36500.0
2024-11-01 13:40:00,140.33,140.51,140.27,140.51,39813.0,139.1406,139.3191,139.0811,139.3191,39813.0
2024-11-01 13:50:00,140.51,140.76,140.46,140.53,22008.0,139.3191,139.5669,139.2695,139.3389,22008.0
2024-11-01 14:00:00,140.51,140.51,140.19,140.22,22741.0,139.3191,139.3191,139.0018,139.0315,22741.0
2024-11-01 14:10:00,140.19,140.26,140.07,140.22,15506.0,139.0018,139.0712,138.8828,139.0315,15506.0
2024-11-01 14:20:00,140.22,140.71,140.18,140.69,47667.0,139.0315,139.5174,138.9919,139.4975,47667.0
2024-11-01 14:30:00,140.69,140.82,140.6,140.81,66865.0,139.4975,139.6264,139.4083,139.6165,66865.0
2024-11-01 14:40:00,140.82,141.1,140.78,141.03,32155.0,139.6264,139.9041,139.5868,139.8347,32155.0
2024-11-01 14:50:00,141.05,141.05,140.55,140.85,116335.0,139.8545,139.8545,139.3587,139.6562,116335.0
2024-11-01 15:00:00,140.8,141.0,140.74,140.93,130837.0,139.6066,139.8049,139.5471,139.7355,130837.0
2024-11-01 15:10:00,140.92,141.02,140.88,140.94,41953.0,139.7256,139.8247,139.6859,139.7454,41953.0
2024-11-01 15:20:00,140.95,140.99,140.78,140.78,27326.0,139.7553,139.795,139.5868,139.5868,27326.0
2024-11-01 15:30:00,140.75,140.88,140.47,140.62,65116.0,139.557,139.6859,139.2794,139.4281,65116.0
2024-11-01 15:40:00,140.61,140.71,140.49,140.5,30335.0,139.4182,139.5174,139.2992,139.3091,30335.0
2024-11-01 15:50:00,140.4,140.57,139.97,140.09,148194.0,139.21,139.3786,138.7836,138.9026,148194.0
2024-11-04 09:30:00,140.03,140.53,139.83,140.23,178248.0,138.8431,139.3389,138.6448,139.0414,178248.0
2024-11-04 09:40:00,140.21,140.7,140.1,140.61,30609.0,139.0216,139.5075,138.9125,139.4182,30609.0
2024-11-04 09:50:00,140.6,140.65,140.18,140.56,19539.0,139.4083,139.4579,138.9919,139.3686,19539.0
2024-11-04 10:00:00,140.59,140.87,140.4,140.57,17231.0,139.3984,139.676,139.21,139.3786,17231.0
2024-11-04 10:10:00,140.61,140.65,140.41,140.44,9166.0,139.4182,139.4579,139.2199,139.2497,9166.0
2024-11-04 10:20:00,140.49,140.81,140.24,140.31,13760.0,139.2992,139.6165,139.0514,139.1208,13760.0
2024-11-04 10:30:00,140.29,140.29,140.08,140.09,11109.0,139.1009,139.1009,138.8927,138.9026,11109.0
2024-11-04 10:40:00,140.1,140.18,139.9,140.06,16266.0,138.9125,138.9919,138.7142,138.8729,16266.0
2024-11-04 10:50:00,140.05,140.06,139.75,139.78,22743.0,138.863,138.8729,138.5655,138.5953,22743.0
2024-11-04 11:00:00,139.81,139.88,139.4,139.4,9147.0,138.625,138.6944,138.2185,138.2185,9147.0
2024-11-04 11:10:00,139.41,139.44,139.03,139.03,85522.0,138.2284,138.2581,137.8516,137.8516,85522.0
2024-11-04 11:20:00,139.07,139.46,139.01,139.28,12056.0,137.8913,138.278,137.8318,138.0995,12056.0
2024-11-04 11:30:00,139.26,139.26,138.99,139.06,7077.0,138.0797,138.0797,137.8119,137.8814,7077.0
2024-11-04 11:40:00,139.03,139.12,138.76,139.03,14307.0,137.8516,137.9408,137.5839,137.8516,14307.0
2024-11-04 11:50:00,139.05,139.12,138.89,139.03,14685.0,137.8714,137.9408,137.7128,137.8516,14685.0
2024-11-04 12:00:00,139.03,139.13,138.91,138.92,4670.0,137.8516,137.9508,137.7326,137.7425,4670.0
2024-11-04 12:10:00,138.86,139.16,138.86,139.15,9721.0,137.683,137.9805,137.683,137.9706,9721.0
2024-11-04 12:20:00,139.14,139.39,139.12,139.32,6343.0,137.9607,138.2086,137.9408,138.1391,6343.0
2024-11-04 12:30:00,139.31,139.34,139.05,139.09,12272.0,138.1292,138.159,137.8714,137.9111,12272.0
2024-11-04 12:40:00,139.05,139.59,138.99,139.48,62657.0,137.8714,138.4069,137.8119,138.2978,62657.0
2024-11-04 12:50:00,139.5,139.9,139.47,139.77,18181.0,138.3176,138.7142,138.2879,138.5853,18181.0
2024-11-04 13:00:00,139.76,139.78,139.16,139.26,13807.0,138.5754,138.5953,137.9805,138.0797,13807.0
2024-11-04 13:10:00,139.28,139.64,139.24,139.5,15624.0,138.0995,138.4564,138.0598,138.3176,15624.0
2024-11-04 13:20:00,139.47,139.7,139.47,139.59,18243.0,138.2879,138.5159,138.2879,138.4069,18243.0
2024-11-04 13:30:00,139.63,139.67,139.51,139.63,10736.0,138.4465,138.4862,138.3275,138.4465,10736.0
2024-11-04 13:40:00,139.64,139.86,139.62,139.78,20373.0,138.4564,138.6746,138.4366,138.5953,20373.0
2024-11-04 13:50:00,139.78,139.78,139.51,139.52,13588.0,138.5953,138.5953,138.3275,138.3375,13588.0
2024-11-04 14:00:00,139.52,139.71,139.49,139.56,19968.0,138.3375,138.5258,138.3077,138.3771,19968.0
2024-11-04 14:10:00,139.54,139.64,139.46,139.63,86181.0,138.3573,138.4564,138.278,138.4465,86181.0
2024-11-04 14:20:00,139.63,139.83,139.56,139.68,23776.0,138.4465,138.6448,138.3771,138.4961,23776.0
2024-11-04 14:30:00,139.65,139.98,139.63,139.91,12160.0,138.4664,138.7936,138.4465,138.7241,12160.0
2024-11-04 14:40:00,139.92,139.96,139.82,139.89,19076.0,138.7341,138.7737,138.6349,138.7043,19076.0
2024-11-04 14:50:00,139.88,140.04,139.86,140.02,24467.0,138.6944,138.853,138.6746,138.8332,24467.0
2024-11-04 15:00:00,139.98,140.0,139.85,139.94,23910.0,138.7936,138.8134,138.6647,138.7539,23910.0
2024-11-04 15:10:00,139.94,140.14,139.94,140.12,96214.0,138.7539,138.9522,138.7539,138.9324,96214.0
2024-11-04 15:20:00,140.12,140.15,139.99,140.08,17339.0,138.9324,138.9621,138.8035,138.8927,17339.0
2024-11-04 15:30:00,140.09,140.11,139.95,140.03,38219.0,138.9026,138.9225,138.7638,138.8431,38219.0
2024-11-04 15:40:00,140.03,140.25,139.99,140.25,35907.0,138.8431,139.0613,138.8035,139.0613,35907.0
2024-11-04 15:50:00,140.23,140.79,140.0,140.66,242140.0,139.0414,139.5967,138.8134,139.4678,242140.0
2024-11-05 09:30:00,141.19,141.28,140.45,140.8,69508.0,139.9933,140.0825,139.2596,139.6066,69508.0
2024-11-05 09:40:00,140.95,141.47,140.78,141.41,123070.0,139.7553,140.2709,139.5868,140.2114,123070.0
2024-11-05 09:50:00,141.48,141.61,140.85,140.86,25775.0,140.2808,140.4097,139.6562,139.6661,25775.0
2024-11-05 10:00:00,140.99,141.43,140.79,141.41,36326.0,139.795,140.2313,139.5967,140.2114,36326.0
2024-11-05 10:10:00,141.46,141.47,140.43,140.43,17344.0,140.261,140.2709,139.2397,139.2397,17344.0
2024-11-05 10:20:00,140.45,141.0,140.45,140.68,23855.0,139.2596,139.8049,139.2596,139.4876,23855.0
2024-11-05 10:30:00,140.72,140.91,140.62,140.89,20961.0,139.5273,139.7157,139.4281,139.6958,20961.0
2024-11-05 10:40:00,140.89,141.12,140.81,141.06,22890.0,139.6958,139.9239,139.6165,139.8644,22890.0
2024-11-05 10:50:00,141.06,141.07,140.88,141.0,19564.0,139.8644,139.8743,139.6859,139.8049,19564.0
2024-11-05 11:00:00,141.0,141.22,140.84,141.21,18190.0,139.8049,140.023,139.6463,140.0131,18190.0
2024-11-05 11:10:00,141.22,141.37,141.05,141.19,25587.0,140.023,140.1718,139.8545,139.9933,25587.0
2024-11-05 11:20:00,141.12,141.26,141.12,141.22,11735.0,139.9239,140.0627,139.9239,140.023,11735.0
2024-11-05 11:30:00,141.19,141.24,141.05,141.2,36624.0,139.9933,140.0429,139.8545,140.0032,36624.0
2024-11-05 11:40:00,141.15,141.3,141.09,141.15,11732.0,139.9536,140.1024,139.8941,139.9536,11732.0
2024-11-05 11:50:00,141.08,141.14,141.02,141.11,10542.0,139.8842,139.9437,139.8247,139.914,10542.0
2024-11-05 12:00:00,141.11,141.14,140.97,141.02,28657.0,139.914,139.9437,139.7752,139.8247,28657.0
2024-11-05 12:10:00,141.02,141.22,140.92,141.22,10255.0,139.8247,140.023,139.7256,140.023,10255.0
2024-11-05 12:20:00,141.21,141.38,141.14,141.27,21204.0,140.0131,140.1817,139.9437,140.0726,21204.0
2024-11-05 12:30:00,141.29,141.59,141.29,141.59,7326.0,140.0925,140.3899,140.0925,140.3899,7326.0
2024-11-05 12:40:00,141.55,141.6,141.43,141.45,11780.0,140.3502,140.3998,140.2313,140.2511,11780.0
2024-11-05 12:50:00,141.44,141.5,141.38,141.43,10311.0,140.2412,140.3007,140.1817,140.2313,10311.0
2024-11-05 13:00:00,141.4,141.6,141.39,141.5,9548.0,140.2015,140.3998,140.1916,140.3007,9548.0
2024-11-05 13:10:00,141.49,141.5,141.12,141.15,16379.0,140.2908,140.3007,139.9239,139.9536,16379.0
2024-11-05 13:20:00,141.14,141.24,141.07,141.23,16307.0,139.9437,140.0429,139.8743,140.033,16307.0
2024-11-05 13:30:00,141.24,141.57,141.24,141.46,24416.0,140.0429,140.3701,140.0429,140.261,24416.0
2024-11-05 13:40:00,141.49,141.6,141.46,141.57,9731.0,140.2908,140.3998,140.261,140.3701,9731.0
2024-11-05 13:50:00,141.57,141.76,141.55,141.69,20133.0,140.3701,140.5585,140.3502,140.4891,20133.0
2024-11-05 14:00:00,141.71,141.8,141.71,141.75,8284.0,140.5089,140.5981,140.5089,140.5486,8284.0
2024-11-05 14:10:00,141.77,141.86,141.77,141.83,13229.0,140.5684,140.6576,140.5684,140.6279,13229.0
2024-11-05 14:20:00,141.84,141.91,141.73,141.84,18894.0,140.6378,140.7072,140.5287,140.6378,18894.0
2024-11-05 14:30:00,141.84,141.96,141.82,141.84,18899.0,140.6378,140.7568,140.618,140.6378,18899.0
2024-11-05 14:40:00,141.84,141.9,141.83,141.86,14124.0,140.6378,140.6973,140.6279,140.6576,14124.0
2024-11-05 14:50:00,141.84,141.84,141.66,141.74,23436.0,140.6378,140.6378,140.4593,140.5386,23436.0
2024-11-05 15:00:00,141.74,141.99,141.69,141.97,27514.0,140.5386,140.7865,140.4891,140.7667,27514.0
2024-11-05 15:10:00,141.97,142.03,141.92,142.01,23442.0,140.7667,140.8262,140.7171,140.8063,23442.0
2024-11-05 15:20:00,142.01,142.09,141.94,142.09,25060.0,140.8063,140.8857,140.7369,140.8857,25060.0
2024-11-05 15:30:00,142.07,142.35,142.06,142.27,29699.0,140.8658,141.1435,140.8559,141.0641,29699.0
2024-11-05 15:40:00,142.26,142.37,142.18,142.31,36478.0,141.0542,141.1633,140.9749,141.1038,36478.0
2024-11-05 15:50:00,142.32,142.45,142.19,142.3,154437.0,141.1137,141.2426,140.9848,141.0939,154437.0
2024-11-06 09:30:00,144.57,145.66,144.39,144.83,84242.0,143.3447,144.4254,143.1662,143.6024,84242.0
2024-11-06 09:40:00,144.96,145.08,143.74,143.74,18077.0,143.7313,143.8503,142.5217,142.5217,18077.0
2024-11-06 09:50:00,143.58,143.71,142.36,142.58,41174.0,142.363,142.4919,141.1534,141.3715,41174.0
2024-11-06 10:00:00,142.56,143.11,141.9,141.98,47121.0,141.3517,141.897,140.6973,140.7766,47121.0
2024-11-06 10:10:00,142.04,142.99,141.81,142.88,94040.0,140.8361,141.778,140.608,141.669,94040.0
2024-11-06 10:20:00,142.82,143.04,142.5,142.79,30562.0,141.6095,141.8276,141.2922,141.5797,30562.0
2024-11-06 10:30:00,142.72,142.72,141.95,142.06,17267.0,141.5103,141.5103,140.7469,140.8559,17267.0
2024-11-06 10:40:00,142.05,142.13,141.32,141.92,60838.0,140.846,140.9253,140.1222,140.7171,60838.0
2024-11-06 10:50:00,141.92,142.11,141.12,141.19,21976.0,140.7171,140.9055,139.9239,139.9933,21976.0
2024-11-06 11:00:00,141.15,141.51,141.04,141.39,34312.0,139.9536,140.3106,139.8446,140.1916,34312.0
2024-11-06 11:10:00,141.34,141.72,141.34,141.4,57967.0,140.142,140.5188,140.142,140.2015,57967.0
2024-11-06 11:20:00,141.45,141.85,141.4,141.72,12397.0,140.2511,140.6477,140.2015,140.5188,12397.0
2024-11-06 11:30:00,141.79,141.79,141.3,141.31,15624.0,140.5882,140.5882,140.1024,140.1123,15624.0
2024-11-06 11:40:00,141.27,141.55,141.05,141.39,21538.0,140.0726,140.3502,139.8545,140.1916,21538.0
2024-11-06 11:50:00,141.34,141.44,141.15,141.22,21613.0,140.142,140.2412,139.9536,140.023,21613.0
2024-11-06 12:00:00,141.14,141.14,140.57,140.78,32321.0,139.9437,139.9437,139.3786,139.5868,32321.0
2024-11-06 12:10:00,140.8,141.07,140.41,140.5,21032.0,139.6066,139.8743,139.2199,139.3091,21032.0
2024-11-06 12:20:00,140.5,140.5,140.08,140.31,53994.0,139.3091,139.3091,138.8927,139.1208,53994.0
2024-11-06 12:30:00,140.31,140.6,140.17,140.37,20757.0,139.1208,139.4083,138.9819,139.1802,20757.0
2024-11-06 12:40:00,140.38,140.42,140.1,140.21,15008.0,139.1902,139.2298,138.9125,139.0216,15008.0
2024-11-06 12:50:00,140.16,140.19,139.91,140.06,22402.0,138.972,139.0018,138.7241,138.8729,22402.0
2024-11-06 13:00:00,140.05,140.1,139.73,139.78,15968.0,138.863,138.9125,138.5457,138.5953,15968.0
2024-11-06 13:10:00,139.74,139.98,139.61,139.73,30219.0,138.5556,138.7936,138.4267,138.5457,30219.0
2024-11-06 13:20:00,139.73,140.14,139.73,140.14,27986.0,138.5457,138.9522,138.5457,138.9522,27986.0
2024-11-06 13:30:00,140.1,140.16,139.83,139.9,15899.0,138.9125,138.972,138.6448,138.7142,15899.0
2024-11-06 13:40:00,139.9,140.08,139.87,139.88,16762.0,138.7142,138.8927,138.6845,138.6944,16762.0
2024-11-06 13:50:00,139.91,140.02,139.65,139.89,20437.0,138.7241,138.8332,138.4664,138.7043,20437.0
2024-11-06 14:00:00,139.89,140.53,139.83,139.85,205107.0,138.7043,139.3389,138.6448,138.6647,205107.0
2024-11-06 14:10:00,139.87,139.87,139.52,139.75,27534.0,138.6845,138.6845,138.3375,138.5655,27534.0
2024-11-06 14:20:00,139.75,139.83,139.56,139.72,18593.0,138.5655,138.6448,138.3771,138.5358,18593.0
2024-11-06 14:30:00,139.71,139.75,139.26,139.27,20900.0,138.5258,138.5655,138.0797,138.0896,20900.0
2024-11-06 14:40:00,139.28,139.29,138.86,139.14,38175.0,138.0995,138.1094,137.683,137.9607,38175.0
2024-11-06 14:50:00,139.15,139.19,138.85,139.14,55917.0,137.9706,138.0103,137.6731,137.9607,55917.0
2024-11-06 15:00:00,139.15,139.25,138.8,138.89,63722.0,137.9706,138.0697,137.6236,137.7128,63722.0
2024-11-06 15:10:00,138.89,139.22,138.77,139.01,102786.0,137.7128,138.04,137.5938,137.8318,102786.0
2024-11-06 15:20:00,139.03,139.35,138.97,139.05,71645.0,137.8516,138.1689,137.7921,137.8714,71645.0
2024-11-06 15:30:00,139.05,139.08,138.71,138.81,66889.0,137.8714,137.9012,137.5343,137.6335,66889.0
2024-11-06 15:40:00,138.83,139.14,138.65,139.06,92658.0,137.6533,137.9607,137.4748,137.8814,92658.0
2024-11-06 15:50:00,139.02,139.07,138.44,138.59,480570.0,137.8417,137.8913,137.2666,137.4153,480570.0
2024-11-07 09:30:00,139.77,141.83,138.73,141.83,115296.0,138.5853,140.6279,137.5541,140.6279,115296.0
2024-11-07 09:40:00,141.8,141.99,140.77,141.02,43725.0,140.5981,140.7865,139.5769,139.8247,43725.0
2024-11-07 09:50:00,141.03,141.7,140.86,141.32,55864.0,139.8347,140.499,139.6661,140.1222,55864.0
2024-11-07 10:00:00,141.33,141.88,141.32,141.54,51569.0,140.1321,140.6775,140.1222,140.3403,51569.0
2024-11-07 10:10:00,141.58,141.58,141.25,141.42,42619.0,140.38,140.38,140.0528,140.2213,42619.0
2024-11-07 10:20:00,141.47,141.55,141.36,141.55,27111.0,140.2709,140.3502,140.1619,140.3502,27111.0
2024-11-07 10:30:00,141.53,141.95,141.53,141.7,44865.0,140.3304,140.7469,140.3304,140.499,44865.0
2024-11-07 10:40:00,141.7,141.73,141.45,141.53,56284.0,140.499,140.5287,140.2511,140.3304,56284.0
2024-11-07 10:50:00,141.57,141.69,141.33,141.62,37457.0,140.3701,140.4891,140.1321,140.4197,37457.0
2024-11-07 11:00:00,141.65,141.8,141.54,141.55,28368.0,140.4494,140.5981,140.3403,140.3502,28368.0
2024-11-07 11:10:00,141.55,141.59,141.45,141.54,35513.0,140.3502,140.3899,140.2511,140.3403,35513.0
2024-11-07 11:20:00,141.54,141.98,141.54,141.84,140169.0,140.3403,140.7766,140.3403,140.6378,140169.0
2024-11-07 11:30:00,141.88,141.93,141.33,141.39,19221.0,140.6775,140.727,140.1321,140.1916,19221.0
2024-11-07 11:40:00,141.4,141.4,141.13,141.38,18614.0,140.2015,140.2015,139.9338,140.1817,18614.0
2024-11-07 11:50:00,141.44,141.62,141.4,141.51,24193.0,140.2412,140.4197,140.2015,140.3106,24193.0
2024-11-07 12:00:00,141.55,142.09,141.48,142.0,31933.0,140.3502,140.8857,140.2808,140.7964,31933.0
2024-11-07 12:10:00,141.99,142.33,141.95,142.23,14678.0,140.7865,141.1236,140.7469,141.0245,14678.0
2024-11-07 12:20:00,142.24,142.51,142.0,142.12,282972.0,141.0344,141.3021,140.7964,140.9154,282972.0
2024-11-07 12:30:00,142.12,142.14,141.85,141.89,9642.0,140.9154,140.9352,140.6477,140.6874,9642.0
2024-11-07 12:40:00,141.93,142.01,141.85,141.98,7868.0,140.727,140.8063,140.6477,140.7766,7868.0
2024-11-07 12:50:00,141.98,142.0,141.73,141.81,15476.0,140.7766,140.7964,140.5287,140.608,15476.0
2024-11-07 13:00:00,141.8,142.01,141.79,141.91,10655.0,140.5981,140.8063,140.5882,140.7072,10655.0
2024-11-07 13:10:00,141.91,141.96,141.6,141.64,14371.0,140.7072,140.7568,140.3998,140.4395,14371.0
2024-11-07 13:20:00,141.63,141.8,141.53,141.6,16969.0,140.4296,140.5981,140.3304,140.3998,16969.0
2024-11-07 13:30:00,141.6,141.71,141.48,141.67,7434.0,140.3998,140.5089,140.2808,140.4692,7434.0
2024-11-07 13:40:00,141.68,141.68,141.46,141.57,4920.0,140.4791,140.4791,140.261,140.3701,4920.0
2024-11-07 13:50:00,141.58,141.67,141.46,141.53,9196.0,140.38,140.4692,140.261,140.3304,9196.0
2024-11-07 14:00:00,141.39,141.68,141.39,141.66,19373.0,140.1916,140.4791,140.1916,140.4593,19373.0
2024-11-07 14:10:00,141.7,141.8,141.63,141.63,9660.0,140.499,140.5981,140.4296,140.4296,9660.0
2024-11-07 14:20:00,141.67,141.75,141.6,141.7,12874.0,140.4692,140.5486,140.3998,140.499,12874.0
2024-11-07 14:30:00,141.69,142.01,141.69,141.94,10659.0,140.4891,140.8063,140.4891,140.7369,10659.0
2024-11-07 14:40:00,141.91,141.91,141.66,141.84,17075.0,140.7072,140.7072,140.4593,140.6378,17075.0
2024-11-07 14:50:00,141.87,142.11,141.73,142.11,15934.0,140.6675,140.9055,140.5287,140.9055,15934.0
2024-11-07 15:00:00,142.11,142.11,141.93,141.98,24212.0,140.9055,140.9055,140.727,140.7766,24212.0
2024-11-07 15:10:00,141.97,142.32,141.97,142.19,47135.0,140.7667,141.1137,140.7667,140.9848,47135.0
2024-11-07 15:20:00,142.18,142.45,142.18,142.19,23639.0,140.9749,141.2426,140.9749,140.9848,23639.0
2024-11-07 15:30:00,142.21,142.39,142.13,142.25,35302.0,141.0047,141.1831,140.9253,141.0443,35302.0
2024-11-07 15:40:00,142.25,142.57,142.23,142.54,38216.0,141.0443,141.3616,141.0245,141.3319,38216.0
2024-11-07 15:50:00,142.55,142.58,141.97,142.04,242427.0,141.3418,141.3715,140.7667,140.8361,242427.0
2024-11-08 09:30:00,142.29,142.78,142.04,142.66,36880.0,141.084,141.5698,140.8361,141.4508,36880.0
2024-11-08 09:40:00,142.72,143.08,142.49,142.64,12357.0,141.5103,141.8673,141.2823,141.431,12357.0
2024-11-08 09:50:00,142.54,142.9,142.45,142.89,15563.0,141.3319,141.6888,141.2426,141.6789,15563.0
2024-11-08 10:00:00,142.88,143.19,142.74,143.09,23815.0,141.669,141.9763,141.5302,141.8772,23815.0
2024-11-08 10:10:00,143.12,143.4,143.06,143.34,17846.0,141.9069,142.1846,141.8474,142.1251,17846.0
2024-11-08 10:20:00,143.39,143.41,143.06,143.24,12094.0,142.1747,142.1945,141.8474,142.0259,12094.0
2024-11-08 10:30:00,143.18,143.35,142.97,143.34,14280.0,141.9664,142.135,141.7582,142.1251,14280.0
2024-11-08 10:40:00,143.4,143.56,143.36,143.43,13935.0,142.1846,142.3432,142.1449,142.2143,13935.0
2024-11-08 10:50:00,143.37,143.68,143.33,143.68,11697.0,142.1548,142.4622,142.1152,142.4622,11697.0
2024-11-08 11:00:00,143.74,144.32,143.7,144.3,31775.0,142.5217,143.0968,142.482,143.0769,31775.0
2024-11-08 11:10:00,144.34,144.61,144.31,144.4,31580.0,143.1166,143.3843,143.0869,143.1761,31580.0
2024-11-08 11:20:00,144.4,144.52,144.24,144.3,52473.0,143.1761,143.2951,143.0174,143.0769,52473.0
2024-11-08 11:30:00,144.34,144.65,144.3,144.63,23534.0,143.1166,143.424,143.0769,143.4041,23534.0
2024-11-08 11:40:00,144.64,144.72,144.43,144.71,18305.0,143.4141,143.4934,143.2058,143.4835,18305.0
2024-11-08 11:50:00,144.72,144.88,144.66,144.88,16649.0,143.4934,143.652,143.4339,143.652,16649.0
2024-11-08 12:00:00,144.86,144.87,144.24,144.3,171884.0,143.6322,143.6421,143.0174,143.0769,171884.0
2024-11-08 12:10:00,144.25,144.48,144.24,144.42,18717.0,143.0274,143.2554,143.0174,143.1959,18717.0
2024-11-08 12:20:00,144.42,144.58,144.38,144.53,17278.0,143.1959,143.3546,143.1563,143.305,17278.0
2024-11-08 12:30:00,144.55,144.65,144.4,144.63,11733.0,143.3248,143.424,143.1761,143.4041,11733.0
2024-11-08 12:40:00,144.59,144.66,144.52,144.52,16900.0,143.3645,143.4339,143.2951,143.2951,16900.0
2024-11-08 12:50:00,144.55,144.59,144.4,144.4,23756.0,143.3248,143.3645,143.1761,143.1761,23756.0
2024-11-08 13:00:00,144.37,144.63,144.31,144.46,24650.0,143.1463,143.4041,143.0869,143.2356,24650.0
2024-11-08 13:10:00,144.48,144.62,144.43,144.61,14736.0,143.2554,143.3942,143.2058,143.3843,14736.0
2024-11-08 13:20:00,144.59,144.62,144.43,144.47,32446.0,143.3645,143.3942,143.2058,143.2455,32446.0
2024-11-08 13:30:00,144.45,144.64,144.37,144.61,20714.0,143.2257,143.4141,143.1463,143.3843,20714.0
2024-11-08 13:40:00,144.63,144.79,144.62,144.69,26599.0,143.4041,143.5628,143.3942,143.4636,26599.0
2024-11-08 13:50:00,144.68,144.81,144.62,144.81,25167.0,143.4537,143.5826,143.3942,143.5826,25167.0
2024-11-08 14:00:00,144.78,144.94,144.61,144.63,140184.0,143.5529,143.7115,143.3843,143.4041,140184.0
2024-11-08 14:10:00,144.63,144.88,144.56,144.87,24767.0,143.4041,143.652,143.3347,143.6421,24767.0
2024-11-08 14:20:00,144.86,144.91,144.76,144.89,19953.0,143.6322,143.6818,143.533,143.6619,19953.0
2024-11-08 14:30:00,144.9,144.93,144.57,144.87,34059.0,143.6719,143.7016,143.3447,143.6421,34059.0
2024-11-08 14:40:00,144.85,144.86,144.7,144.7,15364.0,143.6223,143.6322,143.4735,143.4735,15364.0
2024-11-08 14:50:00,144.69,144.69,144.42,144.44,24211.0,143.4636,143.4636,143.1959,143.2158,24211.0
2024-11-08 15:00:00,144.44,144.47,144.32,144.47,19431.0,143.2158,143.2455,143.0968,143.2455,19431.0
2024-11-08 15:10:00,144.47,144.53,144.34,144.41,20692.0,143.2455,143.305,143.1166,143.186,20692.0
2024-11-08 15:20:00,144.44,144.48,144.34,144.39,12896.0,143.2158,143.2554,143.1166,143.1662,12896.0
2024-11-08 15:30:00,144.38,144.4,143.95,143.99,47501.0,143.1563,143.1761,142.7299,142.7696,47501.0
2024-11-08 15:40:00,143.99,144.17,143.85,144.06,26041.0,142.7696,142.948,142.6308,142.839,26041.0
2024-11-08 15:50:00,144.08,144.23,143.33,143.43,258140.0,142.8588,143.0075,142.1152,142.2143,258140.0
2024-11-11 09:30:00,144.0,144.32,143.65,144.17,94042.0,142.7795,143.0968,142.4324,142.948,94042.0
2024-11-11 09:40:00,144.2,144.44,143.95,144.04,105778.0,142.9778,143.2158,142.7299,142.8191,105778.0
2024-11-11 09:50:00,144.11,144.31,143.93,143.99,37399.0,142.8886,143.0869,142.7101,142.7696,37399.0
2024-11-11 10:00:00,143.99,144.09,143.61,144.0,73024.0,142.7696,142.8687,142.3928,142.7795,73024.0
2024-11-11 10:10:00,143.97,144.11,143.83,144.05,55452.0,142.7497,142.8886,142.6109,142.8291,55452.0
2024-11-11 10:20:00,144.06,144.06,143.02,143.02,193200.0,142.839,142.839,141.8078,141.8078,193200.0
2024-11-11 10:30:00,143.02,143.08,142.68,142.94,33863.0,141.8078,141.8673,141.4707,141.7285,33863.0
2024-11-11 10:40:00,142.94,143.03,142.14,142.16,39538.0,141.7285,141.8177,140.9352,140.9551,39538.0
2024-11-11 10:50:00,142.15,142.61,142.13,142.59,20134.0,140.9452,141.4013,140.9253,141.3814,20134.0
2024-11-11 11:00:00,142.61,143.06,142.61,143.04,21154.0,141.4013,141.8474,141.4013,141.8276,21154.0
2024-11-11 11:10:00,143.05,143.08,142.83,142.88,22006.0,141.8375,141.8673,141.6194,141.669,22006.0
2024-11-11 11:20:00,142.88,143.19,142.87,143.08,22583.0,141.669,141.9763,141.6591,141.8673,22583.0
2024-11-11 11:30:00,143.07,143.23,142.87,143.0,67929.0,141.8574,142.016,141.6591,141.788,67929.0
2024-11-11 11:40:00,143.0,143.12,142.85,143.1,14361.0,141.788,141.9069,141.6392,141.8871,14361.0
2024-11-11 11:50:00,143.1,143.2,142.73,143.01,37155.0,141.8871,141.9863,141.5202,141.7979,37155.0
2024-11-11 12:00:00,143.04,143.06,142.6,142.81,10241.0,141.8276,141.8474,141.3913,141.5996,10241.0
2024-11-11 12:10:00,142.84,142.86,142.67,142.69,11810.0,141.6293,141.6491,141.4608,141.4806,11810.0
2024-11-11 12:20:00,142.73,142.8,142.51,142.63,19799.0,141.5202,141.5897,141.3021,141.4211,19799.0
2024-11-11 12:30:00,142.63,142.69,142.13,142.13,15828.0,141.4211,141.4806,140.9253,140.9253,15828.0
2024-11-11 12:40:00,142.16,142.34,142.02,142.19,26588.0,140.9551,141.1336,140.8163,140.9848,26588.0
2024-11-11 12:50:00,142.21,142.24,141.92,141.94,8529.0,141.0047,141.0344,140.7171,140.7369,8529.0
2024-11-11 13:00:00,141.91,142.03,141.73,141.78,10625.0,140.7072,140.8262,140.5287,140.5783,10625.0
2024-11-11 13:10:00,141.77,141.77,141.33,141.33,13319.0,140.5684,140.5684,140.1321,140.1321,13319.0
2024-11-11 13:20:00,141.4,141.67,141.4,141.62,11597.0,140.2015,140.4692,140.2015,140.4197,11597.0
2024-11-11 13:30:00,141.61,141.64,141.46,141.58,8102.0,140.4097,140.4395,140.261,140.38,8102.0
2024-11-11 13:40:00,141.62,141.62,141.46,141.59,8266.0,140.4197,140.4197,140.261,140.3899,8266.0
2024-11-11 13:50:00,141.59,141.59,141.37,141.47,8721.0,140.3899,140.3899,140.1718,140.2709,8721.0
2024-11-11 14:00:00,141.44,141.47,141.32,141.32,38466.0,140.2412,140.2709,140.1222,140.1222,38466.0
2024-11-11 14:10:00,141.39,141.43,141.19,141.35,11000.0,140.1916,140.2313,139.9933,140.1519,11000.0
2024-11-11 14:20:00,141.35,141.38,141.29,141.32,10127.0,140.1519,140.1817,140.0925,140.1222,10127.0
2024-11-11 14:30:00,141.31,141.52,141.01,141.52,73017.0,140.1123,140.3205,139.8148,140.3205,73017.0
2024-11-11 14:40:00,141.51,141.87,141.44,141.83,19720.0,140.3106,140.6675,140.2412,140.6279,19720.0
2024-11-11 14:50:00,141.83,141.89,141.75,141.85,13933.0,140.6279,140.6874,140.5486,140.6477,13933.0
2024-11-11 15:00:00,141.83,142.01,141.81,141.86,21330.0,140.6279,140.8063,140.608,140.6576,21330.0
2024-11-11 15:10:00,141.84,141.96,141.65,141.9,24635.0,140.6378,140.7568,140.4494,140.6973,24635.0
2024-11-11 15:20:00,141.93,141.94,141.69,141.73,25934.0,140.727,140.7369,140.4891,140.5287,25934.0
2024-11-11 15:30:00,141.73,141.75,141.51,141.68,35053.0,140.5287,140.5486,140.3106,140.4791,35053.0
2024-11-11 15:40:00,141.68,142.39,141.52,142.29,84412.0,140.4791,141.1831,140.3205,141.084,84412.0
2024-11-11 15:50:00,142.25,142.58,142.17,142.36,319363.0,141.0443,141.3715,140.965,141.1534,319363.0
2024-11-12 09:30:00,139.85,141.01,139.29,140.61,167445.0,138.6647,139.8148,138.1094,139.4182,167445.0
2024-11-12 09:40:00,140.61,141.36,140.05,141.11,184854.0,139.4182,140.1619,138.863,139.914,184854.0
2024-11-12 09:50:00,141.12,142.1,140.97,142.02,92646.0,139.9239,140.8956,139.7752,140.8163,92646.0
2024-11-12 10:00:00,141.95,142.01,140.96,141.15,43176.0,140.7469,140.8063,139.7652,139.9536,43176.0
2024-11-12 10:10:00,141.2,141.31,140.81,140.87,71873.0,140.0032,140.1123,139.6165,139.676,71873.0
2024-11-12 10:20:00,140.87,140.87,140.5,140.58,22060.0,139.676,139.676,139.3091,139.3885,22060.0
2024-11-12 10:30:00,140.63,141.17,140.63,141.05,58845.0,139.438,139.9735,139.438,139.8545,58845.0
2024-11-12 10:40:00,141.0,141.24,140.93,141.12,22344.0,139.8049,140.0429,139.7355,139.9239,22344.0
2024-11-12 10:50:00,141.16,141.22,140.95,141.11,37302.0,139.9636,140.023,139.7553,139.914,37302.0
2024-11-12 11:00:00,141.14,141.33,141.05,141.31,26934.0,139.9437,140.1321,139.8545,140.1123,26934.0
2024-11-12 11:10:00,141.29,141.29,140.5,140.94,95066.0,140.0925,140.0925,139.3091,139.7454,95066.0
2024-11-12 11:20:00,140.92,140.93,140.46,140.51,30065.0,139.7256,139.7355,139.2695,139.3191,30065.0
2024-11-12 11:30:00,140.49,140.52,139.99,140.02,29765.0,139.2992,139.329,138.8035,138.8332,29765.0
2024-11-12 11:40:00,140.08,140.31,139.93,140.27,28323.0,138.8927,139.1208,138.744,139.0811,28323.0
2024-11-12 11:50:00,140.27,140.72,140.26,140.72,21755.0,139.0811,139.5273,139.0712,139.5273,21755.0
2024-11-12 12:00:00,140.74,141.07,140.64,140.98,26042.0,139.5471,139.8743,139.448,139.7851,26042.0
2024-11-12 12:10:00,141.0,141.02,140.81,140.99,16349.0,139.8049,139.8247,139.6165,139.795,16349.0
2024-11-12 12:20:00,141.0,141.08,140.88,140.89,20392.0,139.8049,139.8842,139.6859,139.6958,20392.0
2024-11-12 12:30:00,140.89,141.17,140.86,141.11,20765.0,139.6958,139.9735,139.6661,139.914,20765.0
2024-11-12 12:40:00,141.11,141.32,140.99,141.11,25902.0,139.914,140.1222,139.795,139.914,25902.0
2024-11-12 12:50:00,141.07,141.2,140.82,140.82,21014.0,139.8743,140.0032,139.6264,139.6264,21014.0
2024-11-12 13:00:00,140.8,141.07,140.8,141.0,12811.0,139.6066,139.8743,139.6066,139.8049,12811.0
2024-11-12 13:10:00,141.01,141.09,140.98,141.04,14761.0,139.8148,139.8941,139.7851,139.8446,14761.0
2024-11-12 13:20:00,141.04,141.33,141.03,141.28,20964.0,139.8446,140.1321,139.8347,140.0825,20964.0
2024-11-12 13:30:00,141.23,141.45,141.13,141.3,16064.0,140.033,140.2511,139.9338,140.1024,16064.0
2024-11-12 13:40:00,141.28,141.33,141.11,141.18,12787.0,140.0825,140.1321,139.914,139.9834,12787.0
2024-11-12 13:50:00,141.17,141.39,141.15,141.27,12226.0,139.9735,140.1916,139.9536,140.0726,12226.0
2024-11-12 14:00:00,141.24,141.69,141.19,141.4,39751.0,140.0429,140.4891,139.9933,140.2015,39751.0
2024-11-12 14:10:00,141.35,141.52,141.15,141.32,31177.0,140.1519,140.3205,139.9536,140.1222,31177.0
2024-11-12 14:20:00,141.32,141.38,141.11,141.14,21382.0,140.1222,140.1817,139.914,139.9437,21382.0
2024-11-12 14:30:00,141.15,141.16,140.98,141.09,10871.0,139.9536,139.9636,139.7851,139.8941,10871.0
2024-11-12 14:40:00,141.09,141.15,141.0,141.06,16473.0,139.8941,139.9536,139.8049,139.8644,16473.0
2024-11-12 14:50:00,141.08,141.15,141.01,141.09,19407.0,139.8842,139.9536,139.8148,139.8941,19407.0
2024-11-12 15:00:00,141.08,141.15,141.02,141.08,14375.0,139.8842,139.9536,139.8247,139.8842,14375.0
2024-11-12 15:10:00,141.08,141.21,140.88,140.93,104906.0,139.8842,140.0131,139.6859,139.7355,104906.0
2024-11-12 15:20:00,140.96,141.05,140.89,141.0,269916.0,139.7652,139.8545,139.6958,139.8049,269916.0
2024-11-12 15:30:00,140.97,141.06,140.53,140.56,36126.0,139.7752,139.8644,139.3389,139.3686,36126.0
2024-11-12 15:40:00,140.51,140.68,140.45,140.46,39679.0,139.3191,139.4876,139.2596,139.2695,39679.0
2024-11-12 15:50:00,140.46,140.76,140.25,140.25,301827.0,139.2695,139.5669,139.0613,139.0613,301827.0
2024-11-13 09:30:00,140.0,140.93,139.83,140.81,21145.0,138.8134,139.7355,138.6448,139.6165,21145.0
2024-11-13 09:40:00,140.83,141.3,140.76,141.3,28679.0,139.6364,140.1024,139.5669,140.1024,28679.0
2024-11-13 09:50:00,141.23,141.55,140.97,141.42,34996.0,140.033,140.3502,139.7752,140.2213,34996.0
2024-11-13 10:00:00,141.49,141.49,140.7,140.93,26240.0,140.2908,140.2908,139.5075,139.7355,26240.0
2024-11-13 10:10:00,140.95,140.97,140.62,140.63,21114.0,139.7553,139.7752,139.4281,139.438,21114.0
2024-11-13 10:20:00,140.59,140.75,140.47,140.52,26226.0,139.3984,139.557,139.2794,139.329,26226.0
2024-11-13 10:30:00,140.52,140.92,140.32,140.72,29902.0,139.329,139.7256,139.1307,139.5273,29902.0
2024-11-13 10:40:00,140.67,140.83,140.57,140.68,19137.0,139.4777,139.6364,139.3786,139.4876,19137.0
2024-11-13 10:50:00,140.68,140.87,140.67,140.75,28770.0,139.4876,139.676,139.4777,139.557,28770.0
2024-11-13 11:00:00,140.77,140.85,140.65,140.69,35246.0,139.5769,139.6562,139.4579,139.4975,35246.0
2024-11-13 11:10:00,140.63,140.93,140.57,140.71,65039.0,139.438,139.7355,139.3786,139.5174,65039.0
2024-11-13 11:20:00,140.71,140.77,140.54,140.66,9135.0,139.5174,139.5769,139.3488,139.4678,9135.0
2024-11-13 11:30:00,140.65,141.05,140.51,140.98,22830.0,139.4579,139.8545,139.3191,139.7851,22830.0
2024-11-13 11:40:00,140.97,141.14,140.95,141.08,30818.0,139.7752,139.9437,139.7553,139.8842,30818.0
2024-11-13 11:50:00,141.09,141.09,140.92,141.01,16290.0,139.8941,139.8941,139.7256,139.8148,16290.0
2024-11-13 12:00:00,140.99,141.11,140.96,141.0,13883.0,139.795,139.914,139.7652,139.8049,13883.0
2024-11-13 12:10:00,141.01,141.05,140.87,140.87,27196.0,139.8148,139.8545,139.676,139.676,27196.0
2024-11-13 12:20:00,140.86,140.94,140.79,140.92,10307.0,139.6661,139.7454,139.5967,139.7256,10307.0
2024-11-13 12:30:00,140.93,140.96,140.7,140.81,15306.0,139.7355,139.7652,139.5075,139.6165,15306.0
2024-11-13 12:40:00,140.85,140.91,140.74,140.82,14969.0,139.6562,139.7157,139.5471,139.6264,14969.0
2024-11-13 12:50:00,140.84,140.91,140.79,140.89,20398.0,139.6463,139.7157,139.5967,139.6958,20398.0
2024-11-13 13:00:00,140.91,140.97,140.8,140.8,18854.0,139.7157,139.7752,139.6066,139.6066,18854.0
2024-11-13 13:10:00,140.78,140.96,140.72,140.95,23881.0,139.5868,139.7652,139.5273,139.7553,23881.0
2024-11-13 13:20:00,140.95,141.17,140.93,141.13,66835.0,139.7553,139.9735,139.7355,139.9338,66835.0
2024-11-13 13:30:00,141.13,141.41,141.08,141.33,68598.0,139.9338,140.2114,139.8842,140.1321,68598.0
2024-11-13 13:40:00,141.37,141.55,141.13,141.16,21588.0,140.1718,140.3502,139.9338,139.9636,21588.0
2024-11-13 13:50:00,141.15,141.26,141.1,141.19,15291.0,139.9536,140.0627,139.9041,139.9933,15291.0
2024-11-13 14:00:00,141.17,141.24,140.85,140.85,12687.0,139.9735,140.0429,139.6562,139.6562,12687.0
2024-11-13 14:10:00,140.86,140.93,140.72,140.72,9136.0,139.6661,139.7355,139.5273,139.5273,9136.0
2024-11-13 14:20:00,140.72,140.91,140.69,140.71,11598.0,139.5273,139.7157,139.4975,139.5174,11598.0
2024-11-13 14:30:00,140.7,140.78,140.59,140.6,9168.0,139.5075,139.5868,139.3984,139.4083,9168.0
2024-11-13 14:40:00,140.61,140.71,140.42,140.43,11897.0,139.4182,139.5174,139.2298,139.2397,11897.0
2024-11-13 14:50:00,140.45,140.55,140.29,140.37,25015.0,139.2596,139.3587,139.1009,139.1802,25015.0
2024-11-13 15:00:00,140.38,140.69,140.32,140.69,49305.0,139.1902,139.4975,139.1307,139.4975,49305.0
2024-11-13 15:10:00,140.66,140.72,140.49,140.62,44169.0,139.4678,139.5273,139.2992,139.4281,44169.0
2024-11-13 15:20:00,140.64,140.88,140.47,140.59,71396.0,139.448,139.6859,139.2794,139.3984,71396.0
2024-11-13 15:30:00,140.55,140.63,140.48,140.5,33839.0,139.3587,139.438,139.2893,139.3091,33839.0
2024-11-13 15:40:00,140.49,140.91,140.47,140.9,28381.0,139.2992,139.7157,139.2794,139.7058,28381.0
2024-11-13 15:50:00,140.88,140.88,140.41,140.45,126589.0,139.6859,139.6859,139.2199,139.2596,126589.0
2024-11-14 09:30:00,140.0,141.89,139.94,140.83,55872.0,138.8134,140.6874,138.7539,139.6364,55872.0
2024-11-14 09:40:00,140.83,141.92,140.81,141.84,182790.0,139.6364,140.7171,139.6165,140.6378,182790.0
2024-11-14 09:50:00,141.85,142.24,141.65,142.15,86480.0,140.6477,141.0344,140.4494,140.9452,86480.0
2024-11-14 10:00:00,142.15,143.04,142.0,142.71,136517.0,140.9452,141.8276,140.7964,141.5004,136517.0
2024-11-14 10:10:00,142.71,143.45,142.51,142.78,117920.0,141.5004,142.2341,141.3021,141.5698,117920.0
2024-11-14 10:20:00,142.81,144.19,142.76,143.54,41570.0,141.5996,142.9679,141.55,142.3234,41570.0
2024-11-14 10:30:00,143.6,144.21,143.6,144.21,72365.0,142.3829,142.9877,142.3829,142.9877,72365.0
2024-11-14 10:40:00,144.11,144.22,143.62,143.69,34077.0,142.8886,142.9976,142.4027,142.4721,34077.0
2024-11-14 10:50:00,143.6,143.68,143.28,143.28,50081.0,142.3829,142.4622,142.0656,142.0656,50081.0
2024-11-14 11:00:00,143.24,143.61,143.24,143.37,70986.0,142.0259,142.3928,142.0259,142.1548,70986.0
2024-11-14 11:10:00,143.37,143.89,143.15,143.87,17573.0,142.1548,142.6704,141.9367,142.6506,17573.0
2024-11-14 11:20:00,143.83,144.03,143.69,143.98,22253.0,142.6109,142.8092,142.4721,142.7597,22253.0
2024-11-14 11:30:00,143.97,144.16,143.78,144.16,18010.0,142.7497,142.9381,142.5613,142.9381,18010.0
2024-11-14 11:40:00,144.17,144.29,143.87,143.99,36240.0,142.948,143.067,142.6506,142.7696,36240.0
2024-11-14 11:50:00,143.98,143.98,143.55,143.78,28351.0,142.7597,142.7597,142.3333,142.5613,28351.0
2024-11-14 12:00:00,143.77,143.99,143.61,143.69,24875.0,142.5514,142.7696,142.3928,142.4721,24875.0
2024-11-14 12:10:00,143.69,143.71,143.42,143.43,19453.0,142.4721,142.4919,142.2044,142.2143,19453.0
2024-11-14 12:20:00,143.45,143.57,143.34,143.43,18367.0,142.2341,142.3531,142.1251,142.2143,18367.0
2024-11-14 12:30:00,143.38,143.61,143.16,143.6,22486.0,142.1647,142.3928,141.9466,142.3829,22486.0
2024-11-14 12:40:00,143.59,143.61,143.1,143.15,27136.0,142.373,142.3928,141.8871,141.9367,27136.0
2024-11-14 12:50:00,143.19,143.39,143.16,143.24,16502.0,141.9763,142.1747,141.9466,142.0259,16502.0
2024-11-14 13:00:00,143.22,143.41,143.1,143.28,18476.0,142.0061,142.1945,141.8871,142.0656,18476.0
2024-11-14 13:10:00,143.31,143.55,143.31,143.42,27046.0,142.0953,142.3333,142.0953,142.2044,27046.0
2024-11-14 13:20:00,143.44,143.46,143.15,143.16,18501.0,142.2242,142.2441,141.9367,141.9466,18501.0
2024-11-14 13:30:00,143.14,143.19,142.92,143.02,16754.0,141.9268,141.9763,141.7086,141.8078,16754.0
2024-11-14 13:40:00,143.03,143.18,142.91,142.91,19572.0,141.8177,141.9664,141.6987,141.6987,19572.0
2024-11-14 13:50:00,142.91,142.96,142.7,142.71,16453.0,141.6987,141.7483,141.4905,141.5004,16453.0
2024-11-14 14:00:00,142.72,143.03,142.71,142.77,46048.0,141.5103,141.8177,141.5004,141.5599,46048.0
2024-11-14 14:10:00,142.77,142.8,142.51,142.53,18438.0,141.5599,141.5897,141.3021,141.3219,18438.0
2024-11-14 14:20:00,142.51,142.67,142.22,142.65,26371.0,141.3021,141.4608,141.0146,141.4409,26371.0
2024-11-14 14:30:00,142.65,142.89,142.56,142.88,33365.0,141.4409,141.6789,141.3517,141.669,33365.0
2024-11-14 14:40:00,142.87,142.9,142.76,142.78,29567.0,141.6591,141.6888,141.55,141.5698,29567.0
2024-11-14 14:50:00,142.78,143.1,142.78,143.09,28931.0,141.5698,141.8871,141.5698,141.8772,28931.0
2024-11-14 15:00:00,143.09,143.1,142.75,142.89,28010.0,141.8772,141.8871,141.5401,141.6789,28010.0
2024-11-14 15:10:00,142.93,143.19,142.81,143.15,29899.0,141.7186,141.9763,141.5996,141.9367,29899.0
2024-11-14 15:20:00,143.16,143.16,142.86,142.9,24142.0,141.9466,141.9466,141.6491,141.6888,24142.0
2024-11-14 15:30:00,142.9,143.07,142.71,142.94,31614.0,141.6888,141.8574,141.5004,141.7285,31614.0
2024-11-14 15:40:00,142.97,143.15,142.66,142.69,47948.0,141.7582,141.9367,141.4508,141.4806,47948.0
2024-11-14 15:50:00,142.71,142.71,142.15,142.35,206241.0,141.5004,141.5004,140.9452,141.1435,206241.0
2024-11-15 09:30:00,142.34,142.72,141.8,142.71,196654.0,141.1336,141.5103,140.5981,141.5004,196654.0
2024-11-15 09:40:00,142.92,143.2,142.28,142.46,50316.0,141.7086,141.9863,141.0741,141.2525,50316.0
2024-11-15 09:50:00,142.5,142.67,141.65,141.65,23414.0,141.2922,141.4608,140.4494,140.4494,23414.0
2024-11-15 10:00:00,141.74,141.89,141.06,141.08,23626.0,140.5386,140.6874,139.8644,139.8842,23626.0
2024-11-15 10:10:00,141.08,141.66,140.95,141.59,18170.0,139.8842,140.4593,139.7553,140.3899,18170.0
2024-11-15 10:20:00,141.55,141.69,140.98,141.34,13508.0,140.3502,140.4891,139.7851,140.142,13508.0
2024-11-15 10:30:00,141.35,141.35,140.88,140.93,10215.0,140.1519,140.1519,139.6859,139.7355,10215.0
2024-11-15 10:40:00,140.96,141.39,140.91,141.12,13312.0,139.7652,140.1916,139.7157,139.9239,13312.0
2024-11-15 10:50:00,141.07,141.18,140.79,140.79,13997.0,139.8743,139.9834,139.5967,139.5967,13997.0
2024-11-15 11:00:00,140.8,140.93,140.28,140.62,16394.0,139.6066,139.7355,139.091,139.4281,16394.0
2024-11-15 11:10:00,140.58,140.97,140.57,140.92,13849.0,139.3885,139.7752,139.3786,139.7256,13849.0
2024-11-15 11:20:00,140.88,141.31,140.87,141.1,17009.0,139.6859,140.1123,139.676,139.9041,17009.0
2024-11-15 11:30:00,141.06,141.08,140.7,140.87,9482.0,139.8644,139.8842,139.5075,139.676,9482.0
2024-11-15 11:40:00,140.87,141.22,140.77,141.14,10664.0,139.676,140.023,139.5769,139.9437,10664.0
2024-11-15 11:50:00,141.2,141.32,140.94,141.15,22089.0,140.0032,140.1222,139.7454,139.9536,22089.0
2024-11-15 12:00:00,141.2,141.38,141.15,141.25,13718.0,140.0032,140.1817,139.9536,140.0528,13718.0
2024-11-15 12:10:00,141.23,141.28,141.1,141.14,6931.0,140.033,140.0825,139.9041,139.9437,6931.0
2024-11-15 12:20:00,141.1,141.15,140.98,141.08,9250.0,139.9041,139.9536,139.7851,139.8842,9250.0
2024-11-15 12:30:00,141.08,141.11,140.93,141.06,9826.0,139.8842,139.914,139.7355,139.8644,9826.0
2024-11-15 12:40:00,141.06,141.13,141.01,141.03,10214.0,139.8644,139.9338,139.8148,139.8347,10214.0
2024-11-15 12:50:00,140.92,141.22,140.91,141.17,8537.0,139.7256,140.023,139.7157,139.9735,8537.0
2024-11-15 13:00:00,141.12,141.17,140.88,140.95,12889.0,139.9239,139.9735,139.6859,139.7553,12889.0
2024-11-15 13:10:00,140.99,141.04,140.89,141.02,6231.0,139.795,139.8446,139.6958,139.8247,6231.0
2024-11-15 13:20:00,141.04,141.16,140.89,140.91,13680.0,139.8446,139.9636,139.6958,139.7157,13680.0
2024-11-15 13:30:00,140.91,141.02,140.86,140.99,14006.0,139.7157,139.8247,139.6661,139.795,14006.0
2024-11-15 13:40:00,140.99,141.01,140.64,140.65,12576.0,139.795,139.8148,139.448,139.4579,12576.0
2024-11-15 13:50:00,140.68,140.71,140.33,140.44,44910.0,139.4876,139.5174,139.1406,139.2497,44910.0
2024-11-15 14:00:00,140.42,140.68,140.42,140.65,103852.0,139.2298,139.4876,139.2298,139.4579,103852.0
2024-11-15 14:10:00,140.66,140.7,140.47,140.63,29987.0,139.4678,139.5075,139.2794,139.438,29987.0
2024-11-15 14:20:00,140.66,140.67,140.42,140.49,30216.0,139.4678,139.4777,139.2298,139.2992,30216.0
2024-11-15 14:30:00,140.49,140.72,140.49,140.64,21889.0,139.2992,139.5273,139.2992,139.448,21889.0
2024-11-15 14:40:00,140.65,140.73,140.5,140.5,34563.0,139.4579,139.5372,139.3091,139.3091,34563.0
2024-11-15 14:50:00,140.54,140.54,140.22,140.31,46121.0,139.3488,139.3488,139.0315,139.1208,46121.0
2024-11-15 15:00:00,140.23,140.53,140.21,140.21,105361.0,139.0414,139.3389,139.0216,139.0216,105361.0
2024-11-15 15:10:00,140.22,140.46,140.21,140.41,48843.0,139.0315,139.2695,139.0216,139.2199,48843.0
2024-11-15 15:20:00,140.41,140.63,140.35,140.6,42651.0,139.2199,139.438,139.1604,139.4083,42651.0
2024-11-15 15:30:00,140.62,140.99,140.58,140.69,57817.0,139.4281,139.795,139.3885,139.4975,57817.0
2024-11-15 15:40:00,140.7,140.75,140.5,140.65,41535.0,139.5075,139.557,139.3091,139.4579,41535.0
2024-11-15 15:50:00,140.64,140.83,140.43,140.69,212958.0,139.448,139.6364,139.2397,139.4975,212958.0
2024-11-18 09:30:00,140.51,141.05,139.07,140.49,83318.0,139.3191,139.8545,137.8913,139.2992,83318.0
2024-11-18 09:40:00,140.34,140.6,139.99,140.34,20698.0,139.1505,139.4083,138.8035,139.1505,20698.0
2024-11-18 09:50:00,140.35,140.53,139.84,140.29,22457.0,139.1604,139.3389,138.6547,139.1009,22457.0
2024-11-18 10:00:00,140.33,141.05,140.12,140.91,30639.0,139.1406,139.8545,138.9324,139.7157,30639.0
2024-11-18 10:10:00,140.94,141.04,140.64,140.83,16442.0,139.7454,139.8446,139.448,139.6364,16442.0
2024-11-18 10:20:00,140.71,140.79,140.55,140.61,12047.0,139.5174,139.5967,139.3587,139.4182,12047.0
2024-11-18 10:30:00,140.64,141.11,140.63,141.06,11496.0,139.448,139.914,139.438,139.8644,11496.0
2024-11-18 10:40:00,141.06,141.5,140.99,141.13,16910.0,139.8644,140.3007,139.795,139.9338,16910.0
2024-11-18 10:50:00,141.08,141.46,140.9,141.39,36462.0,139.8842,140.261,139.7058,140.1916,36462.0
2024-11-18 11:00:00,141.43,141.54,141.23,141.5,13517.0,140.2313,140.3403,140.033,140.3007,13517.0
2024-11-18 11:10:00,141.5,141.5,140.88,141.05,28417.0,140.3007,140.3007,139.6859,139.8545,28417.0
2024-11-18 11:20:00,140.97,141.45,140.94,141.22,65714.0,139.7752,140.2511,139.7454,140.023,65714.0
2024-11-18 11:30:00,141.23,141.36,141.13,141.24,12109.0,140.033,140.1619,139.9338,140.0429,12109.0
2024-11-18 11:40:00,141.31,141.32,140.91,140.97,6977.0,140.1123,140.1222,139.7157,139.7752,6977.0
2024-11-18 11:50:00,140.95,141.05,140.81,140.99,18298.0,139.7553,139.8545,139.6165,139.795,18298.0
2024-11-18 12:00:00,140.91,140.98,140.74,140.98,14624.0,139.7157,139.7851,139.5471,139.7851,14624.0
2024-11-18 12:10:00,140.99,141.14,140.8,141.06,8182.0,139.795,139.9437,139.6066,139.8644,8182.0
2024-11-18 12:20:00,141.07,141.24,141.07,141.24,5744.0,139.8743,140.0429,139.8743,140.0429,5744.0
2024-11-18 12:30:00,141.22,141.46,141.2,141.45,9001.0,140.023,140.261,140.0032,140.2511,9001.0
2024-11-18 12:40:00,141.41,141.41,141.11,141.2,12779.0,140.2114,140.2114,139.914,140.0032,12779.0
2024-11-18 12:50:00,141.22,141.3,141.15,141.17,12553.0,140.023,140.1024,139.9536,139.9735,12553.0
2024-11-18 13:00:00,141.12,141.15,140.8,140.92,9773.0,139.9239,139.9536,139.6066,139.7256,9773.0
2024-11-18 13:10:00,140.92,140.97,140.78,140.97,6906.0,139.7256,139.7752,139.5868,139.7752,6906.0
2024-11-18 13:20:00,140.89,140.94,140.8,140.9,14219.0,139.6958,139.7454,139.6066,139.7058,14219.0
2024-11-18 13:30:00,140.86,141.11,140.69,140.78,15513.0,139.6661,139.914,139.4975,139.5868,15513.0
2024-11-18 13:40:00,140.72,140.87,140.44,140.58,16219.0,139.5273,139.676,139.2497,139.3885,16219.0
2024-11-18 13:50:00,140.58,140.74,140.53,140.69,22092.0,139.3885,139.5471,139.3389,139.4975,22092.0
2024-11-18 14:00:00,140.69,140.7,140.52,140.64,6846.0,139.4975,139.5075,139.329,139.448,6846.0
2024-11-18 14:10:00,140.63,140.66,140.41,140.43,9438.0,139.438,139.4678,139.2199,139.2397,9438.0
2024-11-18 14:20:00,140.36,140.5,140.33,140.41,35184.0,139.1703,139.3091,139.1406,139.2199,35184.0
2024-11-18 14:30:00,140.37,140.54,140.28,140.48,12790.0,139.1802,139.3488,139.091,139.2893,12790.0
2024-11-18 14:40:00,140.48,140.62,140.39,140.52,22119.0,139.2893,139.4281,139.2001,139.329,22119.0
2024-11-18 14:50:00,140.53,140.64,140.5,140.56,19375.0,139.3389,139.448,139.3091,139.3686,19375.0
2024-11-18 15:00:00,140.56,140.71,140.52,140.66,19422.0,139.3686,139.5174,139.329,139.4678,19422.0
2024-11-18 15:10:00,140.66,140.7,140.42,140.5,18132.0,139.4678,139.5075,139.2298,139.3091,18132.0
2024-11-18 15:20:00,140.51,140.65,140.48,140.62,23067.0,139.3191,139.4579,139.2893,139.4281,23067.0
2024-11-18 15:30:00,140.66,140.76,140.53,140.57,21666.0,139.4678,139.5669,139.3389,139.3786,21666.0
2024-11-18 15:40:00,140.57,140.82,140.52,140.81,42984.0,139.3786,139.6264,139.329,139.6165,42984.0
2024-11-18 15:50:00,140.81,141.34,140.68,141.29,254495.0,139.6165,140.142,139.4876,140.0925,254495.0
2024-11-19 09:30:00,140.94,141.24,138.44,138.58,49432.0,139.7454,140.0429,137.2666,137.4054,49432.0
2024-11-19 09:40:00,138.34,139.03,137.84,137.84,58887.0,137.1675,137.8516,136.6717,136.6717,58887.0
2024-11-19 09:50:00,137.84,138.56,137.75,138.24,51130.0,136.6717,137.3856,136.5825,137.0683,51130.0
2024-11-19 10:00:00,138.19,138.24,137.69,137.83,31968.0,137.0187,137.0683,136.523,136.6618,31968.0
2024-11-19 10:10:00,137.85,138.1,137.47,137.95,28937.0,136.6816,136.9295,136.3048,136.7808,28937.0
2024-11-19 10:20:00,137.87,138.27,137.87,138.21,24035.0,136.7014,137.098,136.7014,137.0386,24035.0
2024-11-19 10:30:00,138.27,138.42,138.08,138.28,40303.0,137.098,137.2468,136.9097,137.108,40303.0
2024-11-19 10:40:00,138.4,138.64,138.15,138.47,19593.0,137.2269,137.4649,136.9791,137.2964,19593.0
2024-11-19 10:50:00,138.55,138.71,138.38,138.59,13283.0,137.3757,137.5343,137.2071,137.4153,13283.0
2024-11-19 11:00:00,138.61,138.63,138.2,138.2,27461.0,137.4352,137.455,137.0286,137.0286,27461.0
2024-11-19 11:10:00,138.24,138.32,138.0,138.11,28527.0,137.0683,137.1476,136.8303,136.9394,28527.0
2024-11-19 11:20:00,138.11,138.45,138.1,138.43,25354.0,136.9394,137.2765,136.9295,137.2567,25354.0
2024-11-19 11:30:00,138.39,138.56,138.35,138.52,22051.0,137.217,137.3856,137.1774,137.3459,22051.0
2024-11-19 11:40:00,138.52,139.03,138.46,138.94,17917.0,137.3459,137.8516,137.2864,137.7624,17917.0
2024-11-19 11:50:00,138.95,139.13,138.84,138.94,9242.0,137.7723,137.9508,137.6632,137.7624,9242.0
2024-11-19 12:00:00,138.98,139.04,138.79,138.85,11815.0,137.802,137.8615,137.6136,137.6731,11815.0
2024-11-19 12:10:00,138.84,138.96,138.8,138.96,10915.0,137.6632,137.7822,137.6236,137.7822,10915.0
2024-11-19 12:20:00,138.94,139.06,138.62,139.04,22059.0,137.7624,137.8814,137.4451,137.8615,22059.0
2024-11-19 12:30:00,139.03,139.19,138.97,139.14,11722.0,137.8516,138.0103,137.7921,137.9607,11722.0
2024-11-19 12:40:00,139.18,139.2,138.82,138.85,9615.0,138.0003,138.0202,137.6434,137.6731,9615.0
2024-11-19 12:50:00,138.84,138.94,138.83,138.91,11227.0,137.6632,137.7624,137.6533,137.7326,11227.0
2024-11-19 13:00:00,138.88,138.9,138.76,138.84,7297.0,137.7029,137.7227,137.5839,137.6632,7297.0
2024-11-19 13:10:00,138.88,139.05,138.84,139.04,18983.0,137.7029,137.8714,137.6632,137.8615,18983.0
2024-11-19 13:20:00,139.09,139.18,138.91,139.17,12154.0,137.9111,138.0003,137.7326,137.9904,12154.0
2024-11-19 13:30:00,139.16,139.31,139.07,139.27,12234.0,137.9805,138.1292,137.8913,138.0896,12234.0
2024-11-19 13:40:00,139.27,139.61,139.25,139.47,24239.0,138.0896,138.4267,138.0697,138.2879,24239.0
2024-11-19 13:50:00,139.47,139.61,139.42,139.58,22966.0,138.2879,138.4267,138.2383,138.3969,22966.0
2024-11-19 14:00:00,139.64,139.66,139.41,139.45,25628.0,138.4564,138.4763,138.2284,138.268,25628.0
2024-11-19 14:10:00,139.45,139.55,139.22,139.27,14528.0,138.268,138.3672,138.04,138.0896,14528.0
2024-11-19 14:20:00,139.24,139.36,139.18,139.21,37768.0,138.0598,138.1788,138.0003,138.0301,37768.0
2024-11-19 14:30:00,139.21,139.27,138.9,138.97,25306.0,138.0301,138.0896,137.7227,137.7921,25306.0
2024-11-19 14:40:00,138.97,139.09,138.84,138.91,44051.0,137.7921,137.9111,137.6632,137.7326,44051.0
2024-11-19 14:50:00,138.91,139.04,138.82,139.0,46033.0,137.7326,137.8615,137.6434,137.8219,46033.0
2024-11-19 15:00:00,138.98,139.24,138.79,139.24,42307.0,137.802,138.0598,137.6136,138.0598,42307.0
2024-11-19 15:10:00,139.22,139.41,139.2,139.32,21585.0,138.04,138.2284,138.0202,138.1391,21585.0
2024-11-19 15:20:00,139.33,139.52,139.3,139.5,28652.0,138.1491,138.3375,138.1193,138.3176,28652.0
2024-11-19 15:30:00,139.53,139.53,139.36,139.44,34955.0,138.3474,138.3474,138.1788,138.2581,34955.0
2024-11-19 15:40:00,139.42,139.47,139.19,139.22,54777.0,138.2383,138.2879,138.0103,138.04,54777.0
2024-11-19 15:50:00,139.22,139.37,139.0,139.26,220657.0,138.04,138.1887,137.8219,138.0797,220657.0
2024-11-20 09:30:00,137.0,138.36,136.8,137.64,420305.0,135.8388,137.1873,135.6405,136.4734,420305.0
2024-11-20 09:40:00,137.76,137.81,137.12,137.19,104884.0,136.5924,136.6419,135.9578,136.0272,104884.0
2024-11-20 09:50:00,137.19,137.79,137.01,137.51,58497.0,136.0272,136.6221,135.8487,136.3445,58497.0
2024-11-20 10:00:00,137.51,138.16,137.48,137.5,41070.0,136.3445,136.989,136.3147,136.3346,41070.0
2024-11-20 10:10:00,137.5,138.09,137.41,137.73,30746.0,136.3346,136.9196,136.2453,136.5626,30746.0
2024-11-20 10:20:00,137.73,138.04,137.6,137.96,45750.0,136.5626,136.87,136.4337,136.7907,45750.0
2024-11-20 10:30:00,137.99,138.54,137.99,138.53,39077.0,136.8204,137.3658,136.8204,137.3558,39077.0
2024-11-20 10:40:00,138.52,138.75,138.38,138.74,21881.0,137.3459,137.574,137.2071,137.5641,21881.0
2024-11-20 10:50:00,138.75,138.75,138.42,138.75,27491.0,137.574,137.574,137.2468,137.574,27491.0
2024-11-20 11:00:00,138.72,138.75,138.32,138.59,28244.0,137.5442,137.574,137.1476,137.4153,28244.0
2024-11-20 11:10:00,138.58,138.82,138.48,138.8,41524.0,137.4054,137.6434,137.3063,137.6236,41524.0
2024-11-20 11:20:00,138.8,139.15,138.79,138.87,50382.0,137.6236,137.9706,137.6136,137.693,50382.0
2024-11-20 11:30:00,138.82,138.84,138.56,138.57,30395.0,137.6434,137.6632,137.3856,137.3955,30395.0
2024-11-20 11:40:00,138.56,138.94,138.48,138.88,16067.0,137.3856,137.7624,137.3063,137.7029,16067.0
2024-11-20 11:50:00,138.92,139.11,138.72,139.05,27433.0,137.7425,137.9309,137.5442,137.8714,27433.0
2024-11-20 12:00:00,139.06,139.31,138.85,139.0,47479.0,137.8814,138.1292,137.6731,137.8219,47479.0
2024-11-20 12:10:00,139.01,139.04,138.75,138.86,23422.0,137.8318,137.8615,137.574,137.683,23422.0
2024-11-20 12:20:00,138.82,139.08,138.56,139.0,243800.0,137.6434,137.9012,137.3856,137.8219,243800.0
2024-11-20 12:30:00,138.88,138.97,138.67,138.81,38792.0,137.7029,137.7921,137.4947,137.6335,38792.0
2024-11-20 12:40:00,138.83,139.0,138.78,138.81,44661.0,137.6533,137.8219,137.6037,137.6335,44661.0
2024-11-20 12:50:00,138.79,138.84,138.37,138.57,27253.0,137.6136,137.6632,137.1972,137.3955,27253.0
2024-11-20 13:00:00,138.56,138.82,138.55,138.56,42486.0,137.3856,137.6434,137.3757,137.3856,42486.0
2024-11-20 13:10:00,138.56,138.79,138.47,138.5,12137.0,137.3856,137.6136,137.2964,137.3261,12137.0
2024-11-20 13:20:00,138.45,138.89,138.43,138.75,29021.0,137.2765,137.7128,137.2567,137.574,29021.0
2024-11-20 13:30:00,138.75,139.03,138.68,138.74,24056.0,137.574,137.8516,137.5046,137.5641,24056.0
2024-11-20 13:40:00,138.68,138.83,138.67,138.79,18939.0,137.5046,137.6533,137.4947,137.6136,18939.0
2024-11-20 13:50:00,138.84,138.86,138.74,138.8,17973.0,137.6632,137.683,137.5641,137.6236,17973.0
2024-11-20 14:00:00,138.81,138.94,138.74,138.76,19555.0,137.6335,137.7624,137.5641,137.5839,19555.0
2024-11-20 14:10:00,138.75,139.01,138.6,138.8,107899.0,137.574,137.8318,137.4253,137.6236,107899.0
2024-11-20 14:20:00,138.75,139.04,138.75,139.02,12064.0,137.574,137.8615,137.574,137.8417,12064.0
2024-11-20 14:30:00,139.03,139.09,138.84,138.93,20792.0,137.8516,137.9111,137.6632,137.7525,20792.0
2024-11-20 14:40:00,138.9,139.15,138.9,139.05,26905.0,137.7227,137.9706,137.7227,137.8714,26905.0
2024-11-20 14:50:00,139.08,139.31,139.01,139.06,41313.0,137.9012,138.1292,137.8318,137.8814,41313.0
2024-11-20 15:00:00,139.05,139.11,138.98,139.03,23058.0,137.8714,137.9309,137.802,137.8516,23058.0
2024-11-20 15:10:00,139.01,139.08,138.97,139.0,25832.0,137.8318,137.9012,137.7921,137.8219,25832.0
2024-11-20 15:20:00,139.0,139.01,138.75,138.83,53629.0,137.8219,137.8318,137.574,137.6533,53629.0
2024-11-20 15:30:00,138.83,139.23,138.82,139.13,38546.0,137.6533,138.0499,137.6434,137.9508,38546.0
2024-11-20 15:40:00,139.14,139.37,139.09,139.33,53263.0,137.9607,138.1887,137.9111,138.1491,53263.0
2024-11-20 15:50:00,139.36,139.58,139.2,139.39,290255.0,138.1788,138.3969,138.0202,138.2086,290255.0
2024-11-21 09:30:00,140.88,140.88,139.27,139.5,161700.0,139.6859,139.6859,138.0896,138.3176,161700.0
2024-11-21 09:40:00,139.6,139.91,139.27,139.89,36692.0,138.4168,138.7241,138.0896,138.7043,36692.0
2024-11-21 09:50:00,139.84,140.35,139.79,139.95,54131.0,138.6547,139.1604,138.6052,138.7638,54131.0
2024-11-21 10:00:00,139.98,140.23,139.68,140.13,58074.0,138.7936,139.0414,138.4961,138.9423,58074.0
2024-11-21 10:10:00,140.11,140.67,140.02,140.64,46256.0,138.9225,139.4777,138.8332,139.448,46256.0
2024-11-21 10:20:00,140.67,140.79,140.39,140.49,49745.0,139.4777,139.5967,139.2001,139.2992,49745.0
2024-11-21 10:30:00,140.49,140.82,140.41,140.6,42851.0,139.2992,139.6264,139.2199,139.4083,42851.0
2024-11-21 10:40:00,140.79,140.94,140.63,140.89,53309.0,139.5967,139.7454,139.438,139.6958,53309.0
2024-11-21 10:50:00,140.89,141.32,140.61,141.22,32385.0,139.6958,140.1222,139.4182,140.023,32385.0
2024-11-21 11:00:00,141.18,141.6,141.09,141.28,66545.0,139.9834,140.3998,139.8941,140.0825,66545.0
2024-11-21 11:10:00,141.28,141.67,141.23,141.6,41517.0,140.0825,140.4692,140.033,140.3998,41517.0
2024-11-21 11:20:00,141.6,141.81,141.39,141.75,28121.0,140.3998,140.608,140.1916,140.5486,28121.0
2024-11-21 11:30:00,141.79,142.08,141.58,141.77,77726.0,140.5882,140.8758,140.38,140.5684,77726.0
2024-11-21 11:40:00,141.73,141.91,141.39,141.41,20875.0,140.5287,140.7072,140.1916,140.2114,20875.0
2024-11-21 11:50:00,141.43,141.54,141.28,141.34,22981.0,140.2313,140.3403,140.0825,140.142,22981.0
2024-11-21 12:00:00,141.34,141.74,141.27,141.63,35829.0,140.142,140.5386,140.0726,140.4296,35829.0
2024-11-21 12:10:00,141.66,142.05,141.62,142.0,55139.0,140.4593,140.846,140.4197,140.7964,55139.0
2024-11-21 12:20:00,142.0,142.12,141.88,142.03,34317.0,140.7964,140.9154,140.6775,140.8262,34317.0
2024-11-21 12:30:00,142.03,142.34,141.95,142.27,33417.0,140.8262,141.1336,140.7469,141.0641,33417.0
2024-11-21 12:40:00,142.26,142.55,142.14,142.3,75325.0,141.0542,141.3418,140.9352,141.0939,75325.0
2024-11-21 12:50:00,142.31,142.44,142.06,142.06,28144.0,141.1038,141.2327,140.8559,140.8559,28144.0
2024-11-21 13:00:00,142.06,142.21,141.98,142.0,46429.0,140.8559,141.0047,140.7766,140.7964,46429.0
2024-11-21 13:10:00,141.99,142.08,141.94,141.99,46274.0,140.7865,140.8758,140.7369,140.7865,46274.0
2024-11-21 13:20:00,142.02,142.13,141.89,141.99,49868.0,140.8163,140.9253,140.6874,140.7865,49868.0
2024-11-21 13:30:00,141.98,142.08,141.88,141.96,49466.0,140.7766,140.8758,140.6775,140.7568,49466.0
2024-11-21 13:40:00,141.94,142.1,141.89,142.06,31695.0,140.7369,140.8956,140.6874,140.8559,31695.0
2024-11-21 13:50:00,142.06,142.12,141.84,142.06,76259.0,140.8559,140.9154,140.6378,140.8559,76259.0
2024-11-21 14:00:00,142.05,142.16,141.89,141.9,30994.0,140.846,140.9551,140.6874,140.6973,30994.0
2024-11-21 14:10:00,141.89,141.91,141.67,141.79,93386.0,140.6874,140.7072,140.4692,140.5882,93386.0
2024-11-21 14:20:00,141.82,142.01,141.49,142.0,137634.0,140.618,140.8063,140.2908,140.7964,137634.0
2024-11-21 14:30:00,141.96,142.18,141.89,142.13,50153.0,140.7568,140.9749,140.6874,140.9253,50153.0
2024-11-21 14:40:00,142.13,142.19,141.97,142.06,28404.0,140.9253,140.9848,140.7667,140.8559,28404.0
2024-11-21 14:50:00,142.01,142.21,141.98,142.18,56169.0,140.8063,141.0047,140.7766,140.9749,56169.0
2024-11-21 15:00:00,142.19,142.33,142.13,142.32,124855.0,140.9848,141.1236,140.9253,141.1137,124855.0
2024-11-21 15:10:00,142.3,142.41,142.18,142.37,77633.0,141.0939,141.203,140.9749,141.1633,77633.0
2024-11-21 15:20:00,142.38,142.55,142.36,142.44,72527.0,141.1732,141.3418,141.1534,141.2327,72527.0
2024-11-21 15:30:00,142.46,142.68,142.46,142.53,84440.0,141.2525,141.4707,141.2525,141.3219,84440.0
2024-11-21 15:40:00,142.55,142.84,142.48,142.71,142800.0,141.3418,141.6293,141.2724,141.5004,142800.0
2024-11-21 15:50:00,142.69,143.22,142.53,142.99,508506.0,141.4806,142.0061,141.3219,141.778,508506.0
2024-11-22 09:30:00,153.29,155.47,146.08,146.84,1285183.0,151.9907,154.1523,144.8419,145.5954,1285183.0
2024-11-22 09:40:00,147.03,150.32,146.84,149.81,325695.0,145.7838,149.0459,145.5954,148.5402,325695.0
2024-11-22 09:50:00,149.89,150.5,148.34,148.69,284503.0,148.6196,149.2244,147.0827,147.4297,284503.0
2024-11-22 10:00:00,148.69,149.09,147.18,147.86,201607.0,147.4297,147.8263,145.9325,146.6068,201607.0
2024-11-22 10:10:00,147.86,147.9,146.32,147.09,140991.0,146.6068,146.6464,145.0798,145.8433,140991.0
2024-11-22 10:20:00,147.11,147.3,146.85,146.96,119251.0,145.8631,146.0515,145.6053,145.7144,119251.0
2024-11-22 10:30:00,147.07,147.12,146.0,146.58,138280.0,145.8235,145.873,144.7625,145.3376,138280.0
2024-11-22 10:40:00,146.56,146.94,146.08,146.25,92963.0,145.3178,145.6946,144.8419,145.0104,92963.0
2024-11-22 10:50:00,146.25,146.43,145.83,146.42,121255.0,145.0104,145.1889,144.594,145.179,121255.0
2024-11-22 11:00:00,146.4,147.14,145.76,147.0,131251.0,145.1591,145.8929,144.5246,145.7541,131251.0
2024-11-22 11:10:00,146.96,148.11,146.7,148.06,115120.0,145.7144,146.8546,145.4566,146.8051,115120.0
2024-11-22 11:20:00,148.05,148.72,147.52,147.63,69036.0,146.7952,147.4595,146.2696,146.3787,69036.0
2024-11-22 11:30:00,147.55,147.81,147.18,147.77,50309.0,146.2994,146.5572,145.9325,146.5175,50309.0
2024-11-22 11:40:00,147.75,147.94,147.41,147.5,46831.0,146.4977,146.6861,146.1606,146.2498,46831.0
2024-11-22 11:50:00,147.5,147.99,147.33,147.69,57623.0,146.2498,146.7357,146.0813,146.4382,57623.0
2024-11-22 12:00:00,147.68,147.76,147.13,147.31,34612.0,146.4283,146.5076,145.883,146.0614,34612.0
2024-11-22 12:10:00,147.38,148.24,147.37,147.99,54673.0,146.1308,146.9835,146.1209,146.7357,54673.0
2024-11-22 12:20:00,147.98,148.3,147.77,147.84,38214.0,146.7257,147.043,146.5175,146.5869,38214.0
2024-11-22 12:30:00,147.88,148.01,147.31,147.31,26442.0,146.6266,146.7555,146.0614,146.0614,26442.0
2024-11-22 12:40:00,147.26,147.6,147.12,147.56,37232.0,146.0119,146.349,145.873,146.3093,37232.0
2024-11-22 12:50:00,147.55,147.6,147.12,147.45,34623.0,146.2994,146.349,145.873,146.2002,34623.0
2024-11-22 13:00:00,147.39,147.53,147.19,147.47,32042.0,146.1407,146.2796,145.9424,146.2201,32042.0
2024-11-22 13:10:00,147.46,147.56,147.28,147.31,28021.0,146.2102,146.3093,146.0317,146.0614,28021.0
2024-11-22 13:20:00,147.32,147.32,146.17,146.28,45156.0,146.0713,146.0713,144.9311,145.0402,45156.0
2024-11-22 13:30:00,146.23,146.51,146.15,146.42,37009.0,144.9906,145.2682,144.9113,145.179,37009.0
2024-11-22 13:40:00,146.42,146.85,146.27,146.5,26424.0,145.179,145.6053,145.0302,145.2583,26424.0
2024-11-22 13:50:00,146.52,146.55,146.04,146.09,29022.0,145.2781,145.3079,144.8022,144.8518,29022.0
2024-11-22 14:00:00,146.15,146.44,145.69,145.77,65734.0,144.9113,145.1988,144.4552,144.5345,65734.0
2024-11-22 14:10:00,145.78,145.86,145.41,145.49,32749.0,144.5444,144.6237,144.1775,144.2569,32749.0
2024-11-22 14:20:00,145.51,145.82,145.48,145.49,38068.0,144.2767,144.5841,144.2469,144.2569,38068.0
2024-11-22 14:30:00,145.49,145.75,145.36,145.5,33242.0,144.2569,144.5146,144.128,144.2668,33242.0
2024-11-22 14:40:00,145.5,146.19,145.45,145.65,62662.0,144.2668,144.9509,144.2172,144.4155,62662.0
2024-11-22 14:50:00,145.71,145.88,145.28,145.55,50311.0,144.475,144.6435,144.0486,144.3163,50311.0
2024-11-22 15:00:00,145.46,145.51,145.0,145.11,56677.0,144.2271,144.2767,143.771,143.8801,56677.0
2024-11-22 15:10:00,145.09,145.41,145.0,145.34,40830.0,143.8602,144.1775,143.771,144.1081,40830.0
2024-11-22 15:20:00,145.34,145.9,145.19,145.6,61958.0,144.1081,144.6634,143.9594,144.3659,61958.0
2024-11-22 15:30:00,145.63,145.82,144.95,145.11,183245.0,144.3957,144.5841,143.7214,143.8801,183245.0
2024-11-22 15:40:00,145.11,145.75,144.79,145.53,146423.0,143.8801,144.5146,143.5628,144.2965,146423.0
2024-11-22 15:50:00,145.53,146.31,145.52,146.15,525995.0,144.2965,145.0699,144.2866,144.9113,525995.0
2024-11-25 09:30:00,148.83,150.78,148.58,150.58,144598.0,147.5685,149.502,147.3207,149.3037,144598.0
2024-11-25 09:40:00,150.56,152.01,150.52,151.43,133646.0,149.2839,150.7216,149.2442,150.1465,133646.0
2024-11-25 09:50:00,151.52,152.26,151.18,152.18,67444.0,150.2357,150.9695,149.8986,150.8902,67444.0
2024-11-25 10:00:00,152.19,153.21,152.13,153.0,113803.0,150.9001,151.9114,150.8406,151.7032,113803.0
2024-11-25 10:10:00,152.93,153.28,152.0,152.37,128481.0,151.6338,151.9808,150.7117,151.0785,128481.0
2024-11-25 10:20:00,152.61,152.67,151.69,152.06,43932.0,151.3165,151.376,150.4043,150.7712,43932.0
2024-11-25 10:30:00,152.06,152.46,151.8,152.31,78801.0,150.7712,151.1678,150.5134,151.019,78801.0
2024-11-25 10:40:00,152.37,153.39,152.36,153.35,40995.0,151.0785,152.0899,151.0686,152.0502,40995.0
2024-11-25 10:50:00,153.24,153.45,152.61,153.26,85080.0,151.9412,152.1494,151.3165,151.961,85080.0
2024-11-25 11:00:00,153.29,153.75,153.28,153.28,34381.0,151.9907,152.4468,151.9808,151.9808,34381.0
2024-11-25 11:10:00,153.31,153.31,152.61,152.69,74659.0,152.0106,152.0106,151.3165,151.3958,74659.0
2024-11-25 11:20:00,152.69,152.97,152.4,152.41,65097.0,151.3958,151.6735,151.1083,151.1182,65097.0
2024-11-25 11:30:00,152.41,152.9,152.24,152.82,119729.0,151.1182,151.604,150.9496,151.5247,119729.0
2024-11-25 11:40:00,152.84,153.1,152.67,152.88,80948.0,151.5446,151.8024,151.376,151.5842,80948.0
2024-11-25 11:50:00,152.93,153.04,152.66,152.66,22966.0,151.6338,151.7429,151.3661,151.3661,22966.0
2024-11-25 12:00:00,152.66,152.7,152.43,152.45,19261.0,151.3661,151.4057,151.138,151.1579,19261.0
2024-11-25 12:10:00,152.41,152.73,152.28,152.67,22555.0,151.1182,151.4355,150.9893,151.376,22555.0
2024-11-25 12:20:00,152.67,152.7,152.38,152.53,35449.0,151.376,151.4057,151.0885,151.2372,35449.0
2024-11-25 12:30:00,152.55,152.62,152.12,152.55,62036.0,151.257,151.3264,150.8307,151.257,62036.0
2024-11-25 12:40:00,152.5,152.63,152.28,152.62,32038.0,151.2074,151.3363,150.9893,151.3264,32038.0
2024-11-25 12:50:00,152.61,152.92,152.57,152.88,36607.0,151.3165,151.6239,151.2768,151.5842,36607.0
2024-11-25 13:00:00,152.87,153.54,152.86,153.24,57153.0,151.5743,152.2386,151.5644,151.9412,57153.0
2024-11-25 13:10:00,153.32,153.5,153.15,153.25,29257.0,152.0205,152.199,151.8519,151.9511,29257.0
2024-11-25 13:20:00,153.23,153.59,153.17,153.49,24536.0,151.9313,152.2882,151.8718,152.189,24536.0
2024-11-25 13:30:00,153.49,153.77,153.28,153.58,41339.0,152.189,152.4667,151.9808,152.2783,41339.0
2024-11-25 13:40:00,153.6,153.76,153.42,153.69,34953.0,152.2981,152.4568,152.1196,152.3874,34953.0
2024-11-25 13:50:00,153.66,153.78,153.41,153.62,58263.0,152.3576,152.4766,152.1097,152.3179,58263.0
2024-11-25 14:00:00,153.61,153.79,153.49,153.69,59930.0,152.308,152.4865,152.189,152.3874,59930.0
2024-11-25 14:10:00,153.71,154.05,153.37,153.96,36622.0,152.4072,152.7443,152.0701,152.6551,36622.0
2024-11-25 14:20:00,153.93,154.08,153.73,153.94,38557.0,152.6253,152.774,152.427,152.6352,38557.0
2024-11-25 14:30:00,153.96,154.36,153.91,154.27,43603.0,152.6551,153.0517,152.6055,152.9624,43603.0
2024-11-25 14:40:00,154.28,154.44,153.88,154.15,42964.0,152.9724,153.131,152.5757,152.8435,42964.0
2024-11-25 14:50:00,154.12,154.19,153.9,154.02,52483.0,152.8137,152.8831,152.5956,152.7146,52483.0
2024-11-25 15:00:00,154.0,154.17,153.77,154.13,34746.0,152.6947,152.8633,152.4667,152.8236,34746.0
2024-11-25 15:10:00,154.12,154.64,154.07,154.64,40359.0,152.8137,153.3293,152.7641,153.3293,40359.0
2024-11-25 15:20:00,154.65,154.71,154.12,154.32,70854.0,153.3392,153.3987,152.8137,153.012,70854.0
2024-11-25 15:30:00,154.29,154.31,153.81,153.91,77933.0,152.9823,153.0021,152.5063,152.6055,77933.0
2024-11-25 15:40:00,153.88,154.02,152.87,153.39,158279.0,152.5757,152.7146,151.5743,152.0899,158279.0
2024-11-25 15:50:00,153.29,153.69,152.97,153.3,442558.0,151.9907,152.3874,151.6735,152.0007,442558.0
2024-11-26 09:30:00,153.78,154.38,152.27,153.73,69742.0,152.4766,153.0715,150.9794,152.427,69742.0
2024-11-26 09:40:00,153.61,153.96,152.75,153.0,37463.0,152.308,152.6551,151.4553,151.7032,37463.0
2024-11-26 09:50:00,153.13,153.55,153.07,153.33,24424.0,151.8321,152.2485,151.7726,152.0304,24424.0
2024-11-26 10:00:00,153.37,154.1,152.8,154.09,47802.0,152.0701,152.7939,151.5049,152.784,47802.0
2024-11-26 10:10:00,154.09,154.25,153.71,154.12,33318.0,152.784,152.9426,152.4072,152.8137,33318.0
2024-11-26 10:20:00,154.16,154.35,153.98,154.33,30519.0,152.8534,153.0418,152.6749,153.0219,30519.0
2024-11-26 10:30:00,154.29,154.29,153.81,154.14,19680.0,152.9823,152.9823,152.5063,152.8335,19680.0
2024-11-26 10:40:00,154.17,154.42,154.11,154.33,18355.0,152.8633,153.1112,152.8038,153.0219,18355.0
2024-11-26 10:50:00,154.39,154.5,154.07,154.32,25222.0,153.0814,153.1905,152.7641,153.012,25222.0
2024-11-26 11:00:00,154.31,154.77,154.17,154.17,26350.0,153.0021,153.4582,152.8633,152.8633,26350.0
2024-11-26 11:10:00,154.19,154.35,154.09,154.22,22715.0,152.8831,153.0418,152.784,152.9129,22715.0
2024-11-26 11:20:00,154.27,154.41,154.02,154.02,18140.0,152.9624,153.1012,152.7146,152.7146,18140.0
2024-11-26 11:30:00,154.07,154.18,153.83,154.14,13861.0,152.7641,152.8732,152.5262,152.8335,13861.0
2024-11-26 11:40:00,154.19,154.29,153.85,153.85,9338.0,152.8831,152.9823,152.546,152.546,9338.0
2024-11-26 11:50:00,153.83,154.48,153.8,154.36,20206.0,152.5262,153.1707,152.4964,153.0517,20206.0
2024-11-26 12:00:00,154.37,154.41,154.21,154.4,7649.0,153.0616,153.1012,152.9029,153.0913,7649.0
2024-11-26 12:10:00,154.43,154.58,154.17,154.27,18701.0,153.1211,153.2698,152.8633,152.9624,18701.0
2024-11-26 12:20:00,154.27,154.27,153.95,154.03,20461.0,152.9624,152.9624,152.6451,152.7245,20461.0
2024-11-26 12:30:00,153.98,153.99,153.72,153.92,13505.0,152.6749,152.6848,152.4171,152.6154,13505.0
2024-11-26 12:40:00,153.98,154.12,153.87,153.87,15468.0,152.6749,152.8137,152.5658,152.5658,15468.0
2024-11-26 12:50:00,153.96,154.14,153.9,154.11,9433.0,152.6551,152.8335,152.5956,152.8038,9433.0
2024-11-26 13:00:00,154.11,154.28,153.95,154.28,14015.0,152.8038,152.9724,152.6451,152.9724,14015.0
2024-11-26 13:10:00,154.3,154.46,154.06,154.36,20600.0,152.9922,153.1508,152.7542,153.0517,20600.0
2024-11-26 13:20:00,154.32,154.5,154.23,154.48,15478.0,153.012,153.1905,152.9228,153.1707,15478.0
2024-11-26 13:30:00,154.56,154.88,154.52,154.78,22390.0,153.25,153.5673,153.2103,153.4681,22390.0
2024-11-26 13:40:00,154.74,154.93,154.65,154.7,15022.0,153.4285,153.6168,153.3392,153.3888,15022.0
2024-11-26 13:50:00,154.7,154.81,154.26,154.3,22501.0,153.3888,153.4979,152.9525,152.9922,22501.0
2024-11-26 14:00:00,154.37,154.43,153.88,153.93,23360.0,153.0616,153.1211,152.5757,152.6253,23360.0
2024-11-26 14:10:00,153.92,154.25,153.92,154.15,15915.0,152.6154,152.9426,152.6154,152.8435,15915.0
2024-11-26 14:20:00,154.16,154.25,153.93,154.13,21935.0,152.8534,152.9426,152.6253,152.8236,21935.0
2024-11-26 14:30:00,154.14,154.3,153.99,154.28,15298.0,152.8335,152.9922,152.6848,152.9724,15298.0
2024-11-26 14:40:00,154.28,154.54,154.19,154.46,18816.0,152.9724,153.2301,152.8831,153.1508,18816.0
2024-11-26 14:50:00,154.47,154.88,154.47,154.76,29316.0,153.1607,153.5673,153.1607,153.4483,29316.0
2024-11-26 15:00:00,154.75,154.93,154.7,154.81,19399.0,153.4384,153.6168,153.3888,153.4979,19399.0
2024-11-26 15:10:00,154.82,154.83,154.7,154.76,25853.0,153.5078,153.5177,153.3888,153.4483,25853.0
2024-11-26 15:20:00,154.74,154.87,154.48,154.57,22592.0,153.4285,153.5574,153.1707,153.2599,22592.0
2024-11-26 15:30:00,154.56,154.57,154.25,154.55,68192.0,153.25,153.2599,152.9426,153.2401,68192.0
2024-11-26 15:40:00,154.54,154.63,154.3,154.63,67078.0,153.2301,153.3194,152.9922,153.3194,67078.0
2024-11-26 15:50:00,154.67,155.06,154.18,154.45,320620.0,153.359,153.7457,152.8732,153.1409,320620.0
2024-11-27 09:30:00,154.0,155.55,154.0,155.4,47053.0,152.6947,154.2316,152.6947,154.0829,47053.0
2024-11-27 09:40:00,155.27,155.92,155.08,155.75,28643.0,153.954,154.5985,153.7656,154.4299,28643.0
2024-11-27 09:50:00,155.76,155.96,155.32,155.46,20005.0,154.4398,154.6381,154.0035,154.1423,20005.0
2024-11-27 10:00:00,155.58,155.82,154.93,155.78,47603.0,154.2613,154.4993,153.6168,154.4596,47603.0
2024-11-27 10:10:00,155.78,155.78,154.94,154.94,23054.0,154.4596,154.4596,153.6268,153.6268,23054.0
2024-11-27 10:20:00,154.96,155.1,154.76,155.08,15882.0,153.6466,153.7854,153.4483,153.7656,15882.0
2024-11-27 10:30:00,155.07,155.38,154.94,155.13,16632.0,153.7557,154.063,153.6268,153.8151,16632.0
2024-11-27 10:40:00,155.17,155.28,154.93,155.16,19693.0,153.8548,153.9639,153.6168,153.8449,19693.0
2024-11-27 10:50:00,155.18,155.27,155.02,155.15,11743.0,153.8647,153.954,153.7061,153.835,11743.0
2024-11-27 11:00:00,155.15,155.22,155.0,155.1,14825.0,153.835,153.9044,153.6862,153.7854,14825.0
2024-11-27 11:10:00,155.05,155.15,154.84,154.95,21669.0,153.7358,153.835,153.5276,153.6367,21669.0
2024-11-27 11:20:00,154.95,155.1,154.94,155.0,19728.0,153.6367,153.7854,153.6268,153.6862,19728.0
2024-11-27 11:30:00,155.0,155.25,154.84,155.2,20956.0,153.6862,153.9341,153.5276,153.8846,20956.0
2024-11-27 11:40:00,155.17,155.27,155.02,155.21,11811.0,153.8548,153.954,153.7061,153.8945,11811.0
2024-11-27 11:50:00,155.18,155.42,155.01,155.38,22159.0,153.8647,154.1027,153.6962,154.063,22159.0
2024-11-27 12:00:00,155.37,155.45,155.04,155.11,13221.0,154.0531,154.1324,153.7259,153.7953,13221.0
2024-11-27 12:10:00,155.09,155.15,154.88,155.13,20169.0,153.7755,153.835,153.5673,153.8151,20169.0
2024-11-27 12:20:00,155.06,155.21,155.02,155.16,12482.0,153.7457,153.8945,153.7061,153.8449,12482.0
2024-11-27 12:30:00,155.16,155.35,155.03,155.22,20421.0,153.8449,154.0333,153.716,153.9044,20421.0
2024-11-27 12:40:00,155.24,155.25,155.09,155.1,6884.0,153.9242,153.9341,153.7755,153.7854,6884.0
2024-11-27 12:50:00,155.14,155.17,155.05,155.09,6964.0,153.8251,153.8548,153.7358,153.7755,6964.0
2024-11-27 13:00:00,155.09,155.19,155.05,155.17,14596.0,153.7755,153.8746,153.7358,153.8548,14596.0
2024-11-27 13:10:00,155.17,155.35,155.11,155.33,26012.0,153.8548,154.0333,153.7953,154.0135,26012.0
2024-11-27 13:20:00,155.35,155.35,155.21,155.26,12217.0,154.0333,154.0333,153.8945,153.944,12217.0
2024-11-27 13:30:00,155.24,155.3,155.16,155.3,11675.0,153.9242,153.9837,153.8449,153.9837,11675.0
2024-11-27 13:40:00,155.3,155.44,155.28,155.34,15840.0,153.9837,154.1225,153.9639,154.0234,15840.0
2024-11-27 13:50:00,155.34,155.65,155.34,155.52,15703.0,154.0234,154.3307,154.0234,154.2018,15703.0
2024-11-27 14:00:00,155.51,155.55,155.3,155.3,21059.0,154.1919,154.2316,153.9837,153.9837,21059.0
2024-11-27 14:10:00,155.32,155.58,155.28,155.42,30049.0,154.0035,154.2613,153.9639,154.1027,30049.0
2024-11-27 14:20:00,155.45,155.57,155.33,155.47,17056.0,154.1324,154.2514,154.0135,154.1523,17056.0
2024-11-27 14:30:00,155.49,155.56,155.31,155.49,43324.0,154.1721,154.2415,153.9936,154.1721,43324.0
2024-11-27 14:40:00,155.49,155.93,155.48,155.79,71482.0,154.1721,154.6084,154.1622,154.4696,71482.0
2024-11-27 14:50:00,155.78,155.93,155.74,155.8,27823.0,154.4596,154.6084,154.42,154.4795,27823.0
2024-11-27 15:00:00,155.8,155.8,155.52,155.52,20343.0,154.4795,154.4795,154.2018,154.2018,20343.0
2024-11-27 15:10:00,155.55,155.61,155.29,155.35,22560.0,154.2316,154.2911,153.9738,154.0333,22560.0
2024-11-27 15:20:00,155.35,155.35,154.86,155.03,31974.0,154.0333,154.0333,153.5474,153.716,31974.0
2024-11-27 15:30:00,155.01,155.04,154.56,154.68,30374.0,153.6962,153.7259,153.25,153.369,30374.0
2024-11-27 15:40:00,154.63,154.79,154.54,154.69,40104.0,153.3194,153.478,153.2301,153.3789,40104.0
2024-11-27 15:50:00,154.68,154.95,154.42,154.93,295052.0,153.369,153.6367,153.1112,153.6168,295052.0
2024-11-29 09:30:00,154.96,155.19,154.13,154.57,36222.0,153.6466,153.8746,152.8236,153.2599,36222.0
2024-11-29 09:40:00,154.57,154.69,154.14,154.58,24322.0,153.2599,153.3789,152.8335,153.2698,24322.0
2024-11-29 09:50:00,154.53,154.61,153.91,154.27,15269.0,153.2202,153.2996,152.6055,152.9624,15269.0
2024-11-29 10:00:00,154.27,154.64,154.27,154.46,21486.0,152.9624,153.3293,152.9624,153.1508,21486.0
2024-11-29 10:10:00,154.4,154.6,154.26,154.44,15033.0,153.0913,153.2896,152.9525,153.131,15033.0
2024-11-29 10:20:00,154.45,154.63,154.35,154.49,11867.0,153.1409,153.3194,153.0418,153.1806,11867.0
2024-11-29 10:30:00,154.43,154.68,154.29,154.66,15875.0,153.1211,153.369,152.9823,153.3491,15875.0
2024-11-29 10:40:00,154.68,154.93,154.6,154.84,14887.0,153.369,153.6168,153.2896,153.5276,14887.0
2024-11-29 10:50:00,154.78,155.14,154.75,155.08,24455.0,153.4681,153.8251,153.4384,153.7656,24455.0
2024-11-29 11:00:00,155.01,155.1,154.83,155.0,39911.0,153.6962,153.7854,153.5177,153.6862,39911.0
2024-11-29 11:10:00,155.0,155.07,154.75,154.97,18822.0,153.6862,153.7557,153.4384,153.6565,18822.0
2024-11-29 11:20:00,154.96,155.26,154.96,155.13,16336.0,153.6466,153.944,153.6466,153.8151,16336.0
2024-11-29 11:30:00,155.09,155.21,154.91,155.21,21866.0,153.7755,153.8945,153.597,153.8945,21866.0
2024-11-29 11:40:00,155.22,155.26,155.07,155.15,29285.0,153.9044,153.944,153.7557,153.835,29285.0
2024-11-29 11:50:00,155.14,155.22,154.94,154.99,16769.0,153.8251,153.9044,153.6268,153.6763,16769.0
2024-11-29 12:00:00,154.98,155.08,154.82,155.04,23005.0,153.6664,153.7656,153.5078,153.7259,23005.0
2024-11-29 12:10:00,155.08,155.13,154.93,155.13,20627.0,153.7656,153.8151,153.6168,153.8151,20627.0
2024-11-29 12:20:00,155.07,155.17,154.95,154.98,20611.0,153.7557,153.8548,153.6367,153.6664,20611.0
2024-11-29 12:30:00,154.93,155.29,154.93,155.25,24779.0,153.6168,153.9738,153.6168,153.9341,24779.0
2024-11-29 12:40:00,155.25,155.34,155.16,155.34,31795.0,153.9341,154.0234,153.8449,154.0234,31795.0
2024-11-29 12:50:00,155.35,155.69,154.82,154.83,75382.0,154.0333,154.3704,153.5078,153.5177,75382.0
2024-12-02 09:30:00,155.16,155.6,154.41,155.34,77170.0,153.8449,154.2812,153.1012,154.0234,77170.0
2024-12-02 09:40:00,155.23,155.56,154.98,155.28,31901.0,153.9143,154.2415,153.6664,153.9639,31901.0
2024-12-02 09:50:00,155.13,155.5,155.12,155.32,32568.0,153.8151,154.182,153.8052,154.0035,32568.0
2024-12-02 10:00:00,155.32,155.94,155.31,155.89,38759.0,154.0035,154.6183,153.9936,154.5687,38759.0
2024-12-02 10:10:00,155.94,156.05,155.63,155.76,30725.0,154.6183,154.7273,154.3109,154.4398,30725.0
2024-12-02 10:20:00,155.68,156.29,155.61,156.19,33283.0,154.3605,154.9653,154.2911,154.8662,33283.0
2024-12-02 10:30:00,156.16,156.34,155.89,155.89,25726.0,154.8364,155.0149,154.5687,154.5687,25726.0
2024-12-02 10:40:00,155.95,156.09,155.82,156.0,26967.0,154.6282,154.767,154.4993,154.6778,26967.0
2024-12-02 10:50:00,156.03,156.25,156.02,156.09,26321.0,154.7075,154.9257,154.6976,154.767,26321.0
2024-12-02 11:00:00,156.13,156.28,155.75,155.75,23760.0,154.8067,154.9554,154.4299,154.4299,23760.0
2024-12-02 11:10:00,155.79,155.84,155.27,155.43,46311.0,154.4696,154.5191,153.954,154.1126,46311.0
2024-12-02 11:20:00,155.38,155.62,155.23,155.56,24264.0,154.063,154.301,153.9143,154.2415,24264.0
2024-12-02 11:30:00,155.59,155.86,155.56,155.75,18796.0,154.2712,154.539,154.2415,154.4299,18796.0
2024-12-02 11:40:00,155.75,156.03,155.75,155.87,15434.0,154.4299,154.7075,154.4299,154.5489,15434.0
2024-12-02 11:50:00,155.87,155.93,155.74,155.89,10214.0,154.5489,154.6084,154.42,154.5687,10214.0
2024-12-02 12:00:00,155.89,155.98,155.71,155.97,15644.0,154.5687,154.6579,154.3902,154.648,15644.0
2024-12-02 12:10:00,155.97,155.98,155.61,155.75,17699.0,154.648,154.6579,154.2911,154.4299,17699.0
2024-12-02 12:20:00,155.77,155.78,155.63,155.7,17051.0,154.4497,154.4596,154.3109,154.3803,17051.0
2024-12-02 12:30:00,155.72,155.8,155.62,155.64,15162.0,154.4001,154.4795,154.301,154.3208,15162.0
2024-12-02 12:40:00,155.65,155.77,155.56,155.65,26062.0,154.3307,154.4497,154.2415,154.3307,26062.0
2024-12-02 12:50:00,155.67,155.85,155.66,155.77,11656.0,154.3506,154.529,154.3407,154.4497,11656.0
2024-12-02 13:00:00,155.82,156.4,155.79,156.4,18862.0,154.4993,155.0744,154.4696,155.0744,18862.0
2024-12-02 13:10:00,156.4,156.64,156.39,156.45,28726.0,155.0744,155.3123,155.0645,155.124,28726.0
2024-12-02 13:20:00,156.38,156.56,156.37,156.49,15435.0,155.0546,155.233,155.0446,155.1636,15435.0
2024-12-02 13:30:00,156.46,156.55,156.4,156.49,13283.0,155.1339,155.2231,155.0744,155.1636,13283.0
2024-12-02 13:40:00,156.49,156.5,156.16,156.27,16868.0,155.1636,155.1735,154.8364,154.9455,16868.0
2024-12-02 13:50:00,156.24,156.27,155.89,156.07,37530.0,154.9157,154.9455,154.5687,154.7472,37530.0
2024-12-02 14:00:00,156.04,156.24,155.93,156.09,15387.0,154.7174,154.9157,154.6084,154.767,15387.0
2024-12-02 14:10:00,156.11,156.2,155.74,155.77,14546.0,154.7868,154.8761,154.42,154.4497,14546.0
2024-12-02 14:20:00,155.78,155.89,155.7,155.74,11693.0,154.4596,154.5687,154.3803,154.42,11693.0
2024-12-02 14:30:00,155.73,155.84,155.68,155.79,14496.0,154.4101,154.5191,154.3605,154.4696,14496.0
2024-12-02 14:40:00,155.79,155.82,155.65,155.73,21426.0,154.4696,154.4993,154.3307,154.4101,21426.0
2024-12-02 14:50:00,155.75,156.01,155.74,156.01,18597.0,154.4299,154.6877,154.42,154.6877,18597.0
2024-12-02 15:00:00,156.02,156.02,155.85,155.85,15898.0,154.6976,154.6976,154.529,154.529,15898.0
2024-12-02 15:10:00,155.88,156.06,155.86,156.0,21638.0,154.5588,154.7373,154.539,154.6778,21638.0
2024-12-02 15:20:00,155.99,156.07,155.96,156.05,25427.0,154.6679,154.7472,154.6381,154.7273,25427.0
2024-12-02 15:30:00,156.04,156.31,155.96,156.31,25159.0,154.7174,154.9851,154.6381,154.9851,25159.0
2024-12-02 15:40:00,156.3,156.58,156.18,156.56,59087.0,154.9752,155.2529,154.8562,155.233,59087.0
2024-12-02 15:50:00,156.59,156.86,156.2,156.4,192446.0,155.2628,155.5305,154.8761,155.0744,192446.0
2024-12-03 09:30:00,155.95,156.75,155.1,155.33,44388.0,154.6282,155.4214,153.7854,154.0135,44388.0
2024-12-03 09:40:00,155.32,155.33,153.83,153.96,29201.0,154.0035,154.0135,152.5262,152.6551,29201.0
2024-12-03 09:50:00,153.96,154.62,153.94,154.24,22763.0,152.6551,153.3095,152.6352,152.9327,22763.0
2024-12-03 10:00:00,154.13,154.51,153.74,154.04,20032.0,152.8236,153.2004,152.4369,152.7344,20032.0
2024-12-03 10:10:00,153.96,154.21,153.82,154.15,13002.0,152.6551,152.9029,152.5162,152.8435,13002.0
2024-12-03 10:20:00,154.1,154.25,153.86,154.17,15833.0,152.7939,152.9426,152.5559,152.8633,15833.0
2024-12-03 10:30:00,154.15,154.23,153.94,154.21,13782.0,152.8435,152.9228,152.6352,152.9029,13782.0
2024-12-03 10:40:00,154.19,154.4,154.17,154.32,17757.0,152.8831,153.0913,152.8633,153.012,17757.0
2024-12-03 10:50:00,154.32,154.32,154.0,154.2,13607.0,153.012,153.012,152.6947,152.893,13607.0
2024-12-03 11:00:00,154.22,154.29,153.94,154.0,6639.0,152.9129,152.9823,152.6352,152.6947,6639.0
2024-12-03 11:10:00,153.96,154.03,153.86,153.92,6392.0,152.6551,152.7245,152.5559,152.6154,6392.0
2024-12-03 11:20:00,153.96,154.21,153.95,154.12,11979.0,152.6551,152.9029,152.6451,152.8137,11979.0
2024-12-03 11:30:00,154.12,154.18,154.03,154.05,14451.0,152.8137,152.8732,152.7245,152.7443,14451.0
2024-12-03 11:40:00,154.02,154.28,153.96,154.23,11421.0,152.7146,152.9724,152.6551,152.9228,11421.0
2024-12-03 11:50:00,154.26,154.38,154.04,154.22,11541.0,152.9525,153.0715,152.7344,152.9129,11541.0
2024-12-03 12:00:00,154.16,154.3,154.14,154.2,6422.0,152.8534,152.9922,152.8335,152.893,6422.0
2024-12-03 12:10:00,154.2,154.4,154.17,154.38,6623.0,152.893,153.0913,152.8633,153.0715,6623.0
2024-12-03 12:20:00,154.39,154.45,154.25,154.33,7181.0,153.0814,153.1409,152.9426,153.0219,7181.0
2024-12-03 12:30:00,154.33,154.63,154.32,154.63,10610.0,153.0219,153.3194,153.012,153.3194,10610.0
2024-12-03 12:40:00,154.62,154.82,154.54,154.82,16677.0,153.3095,153.5078,153.2301,153.5078,16677.0
2024-12-03 12:50:00,154.74,154.78,154.54,154.56,10391.0,153.4285,153.4681,153.2301,153.25,10391.0
2024-12-03 13:00:00,154.56,154.69,154.52,154.62,10697.0,153.25,153.3789,153.2103,153.3095,10697.0
2024-12-03 13:10:00,154.62,154.86,154.62,154.82,10898.0,153.3095,153.5474,153.3095,153.5078,10898.0
2024-12-03 13:20:00,154.83,154.97,154.77,154.92,9969.0,153.5177,153.6565,153.4582,153.6069,9969.0
2024-12-03 13:30:00,154.92,155.11,154.91,154.95,19087.0,153.6069,153.7953,153.597,153.6367,19087.0
2024-12-03 13:40:00,154.96,155.04,154.9,154.93,9633.0,153.6466,153.7259,153.5871,153.6168,9633.0
2024-12-03 13:50:00,154.93,154.98,154.79,154.79,13118.0,153.6168,153.6664,153.478,153.478,13118.0
2024-12-03 14:00:00,154.79,154.84,154.61,154.61,13286.0,153.478,153.5276,153.2996,153.2996,13286.0
2024-12-03 14:10:00,154.6,154.67,154.46,154.46,9417.0,153.2896,153.359,153.1508,153.1508,9417.0
2024-12-03 14:20:00,154.5,154.56,154.46,154.5,10910.0,153.1905,153.25,153.1508,153.1905,10910.0
2024-12-03 14:30:00,154.49,154.63,154.36,154.4,25234.0,153.1806,153.3194,153.0517,153.0913,25234.0
2024-12-03 14:40:00,154.4,154.69,154.38,154.62,14727.0,153.0913,153.3789,153.0715,153.3095,14727.0
2024-12-03 14:50:00,154.61,154.67,154.54,154.55,17851.0,153.2996,153.359,153.2301,153.2401,17851.0
2024-12-03 15:00:00,154.55,154.72,154.52,154.53,19054.0,153.2401,153.4086,153.2103,153.2202,19054.0
2024-12-03 15:10:00,154.53,154.58,154.48,154.54,18053.0,153.2202,153.2698,153.1707,153.2301,18053.0
2024-12-03 15:20:00,154.53,154.59,154.17,154.2,29844.0,153.2202,153.2797,152.8633,152.893,29844.0
2024-12-03 15:30:00,154.21,154.21,154.04,154.07,21796.0,152.9029,152.9029,152.7344,152.7641,21796.0
2024-12-03 15:40:00,154.07,154.14,153.96,154.01,45003.0,152.7641,152.8335,152.6551,152.7046,45003.0
2024-12-03 15:50:00,154.01,154.17,153.61,153.71,204999.0,152.7046,152.8633,152.308,152.4072,204999.0
2024-12-04 09:30:00,153.51,154.43,153.09,153.85,41126.0,152.2089,153.1211,151.7924,152.546,41126.0
2024-12-04 09:40:00,153.78,154.04,153.62,153.8,14415.0,152.4766,152.7344,152.3179,152.4964,14415.0
2024-12-04 09:50:00,153.73,154.49,153.72,154.34,11496.0,152.427,153.1806,152.4171,153.0318,11496.0
2024-12-04 10:00:00,154.45,155.46,154.45,155.46,27738.0,153.1409,154.1423,153.1409,154.1423,27738.0
2024-12-04 10:10:00,155.44,155.65,155.07,155.19,20251.0,154.1225,154.3307,153.7557,153.8746,20251.0
2024-12-04 10:20:00,155.14,155.22,154.92,155.22,10553.0,153.8251,153.9044,153.6069,153.9044,10553.0
2024-12-04 10:30:00,155.17,155.35,154.84,154.84,15083.0,153.8548,154.0333,153.5276,153.5276,15083.0
2024-12-04 10:40:00,154.87,154.95,154.59,154.71,10524.0,153.5574,153.6367,153.2797,153.3987,10524.0
2024-12-04 10:50:00,154.69,154.73,154.36,154.58,7928.0,153.3789,153.4185,153.0517,153.2698,7928.0
2024-12-04 11:00:00,154.63,154.65,154.37,154.4,17425.0,153.3194,153.3392,153.0616,153.0913,17425.0
2024-12-04 11:10:00,154.36,154.46,154.25,154.27,9867.0,153.0517,153.1508,152.9426,152.9624,9867.0
2024-12-04 11:20:00,154.27,154.59,154.24,154.44,15396.0,152.9624,153.2797,152.9327,153.131,15396.0
2024-12-04 11:30:00,154.49,154.68,154.38,154.41,8250.0,153.1806,153.369,153.0715,153.1012,8250.0
2024-12-04 11:40:00,154.44,154.54,154.42,154.54,7110.0,153.131,153.2301,153.1112,153.2301,7110.0
2024-12-04 11:50:00,154.56,154.65,154.5,154.55,4835.0,153.25,153.3392,153.1905,153.2401,4835.0
2024-12-04 12:00:00,154.6,154.74,154.57,154.72,4826.0,153.2896,153.4285,153.2599,153.4086,4826.0
2024-12-04 12:10:00,154.66,154.8,154.6,154.63,8135.0,153.3491,153.4879,153.2896,153.3194,8135.0
2024-12-04 12:20:00,154.67,154.68,154.5,154.68,10153.0,153.359,153.369,153.1905,153.369,10153.0
2024-12-04 12:30:00,154.62,154.66,154.49,154.62,5333.0,153.3095,153.3491,153.1806,153.3095,5333.0
2024-12-04 12:40:00,154.6,154.6,154.32,154.32,7074.0,153.2896,153.2896,153.012,153.012,7074.0
2024-12-04 12:50:00,154.33,154.6,154.33,154.55,7788.0,153.0219,153.2896,153.0219,153.2401,7788.0
2024-12-04 13:00:00,154.56,154.61,154.5,154.59,11431.0,153.25,153.2996,153.1905,153.2797,11431.0
2024-12-04 13:10:00,154.62,154.68,154.55,154.65,12974.0,153.3095,153.369,153.2401,153.3392,12974.0
2024-12-04 13:20:00,154.71,154.83,154.71,154.78,16845.0,153.3987,153.5177,153.3987,153.4681,16845.0
2024-12-04 13:30:00,154.81,154.87,154.54,154.74,22519.0,153.4979,153.5574,153.2301,153.4285,22519.0
2024-12-04 13:40:00,154.8,154.86,154.71,154.83,9605.0,153.4879,153.5474,153.3987,153.5177,9605.0
2024-12-04 13:50:00,154.83,154.83,154.61,154.69,14581.0,153.5177,153.5177,153.2996,153.3789,14581.0
2024-12-04 14:00:00,154.69,154.89,154.68,154.87,8963.0,153.3789,153.5772,153.369,153.5574,8963.0
2024-12-04 14:10:00,154.89,155.14,154.86,155.07,24502.0,153.5772,153.8251,153.5474,153.7557,24502.0
2024-12-04 14:20:00,155.08,155.31,155.07,155.27,21289.0,153.7656,153.9936,153.7557,153.954,21289.0
2024-12-04 14:30:00,155.24,155.35,155.2,155.25,7490.0,153.9242,154.0333,153.8846,153.9341,7490.0
2024-12-04 14:40:00,155.25,155.42,155.22,155.22,23296.0,153.9341,154.1027,153.9044,153.9044,23296.0
2024-12-04 14:50:00,155.22,155.22,155.01,155.11,17021.0,153.9044,153.9044,153.6962,153.7953,17021.0
2024-12-04 15:00:00,155.12,155.28,155.07,155.26,7862.0,153.8052,153.9639,153.7557,153.944,7862.0
2024-12-04 15:10:00,155.24,155.31,155.02,155.12,10070.0,153.9242,153.9936,153.7061,153.8052,10070.0
2024-12-04 15:20:00,155.12,155.3,155.08,155.17,10979.0,153.8052,153.9837,153.7656,153.8548,10979.0
2024-12-04 15:30:00,155.19,155.23,154.97,155.2,19682.0,153.8746,153.9143,153.6565,153.8846,19682.0
2024-12-04 15:40:00,155.16,155.32,155.05,155.32,26715.0,153.8449,154.0035,153.7358,154.0035,26715.0
2024-12-04 15:50:00,155.33,155.67,154.43,154.44,305436.0,154.0135,154.3506,153.1211,153.131,305436.0
2024-12-05 09:30:00,154.48,156.09,154.23,155.89,37482.0,153.1707,154.767,152.9228,154.5687,37482.0
2024-12-05 09:40:00,156.05,156.32,155.32,155.57,30831.0,154.7273,154.9951,154.0035,154.2514,30831.0
2024-12-05 09:50:00,155.59,156.33,155.56,156.12,24963.0,154.2712,155.005,154.2415,154.7968,24963.0
2024-12-05 10:00:00,156.12,156.66,156.07,156.08,39001.0,154.7968,155.3322,154.7472,154.7571,39001.0
2024-12-05 10:10:00,156.0,156.16,155.84,155.99,15708.0,154.6778,154.8364,154.5191,154.6679,15708.0
2024-12-05 10:20:00,155.94,156.04,155.65,155.95,19352.0,154.6183,154.7174,154.3307,154.6282,19352.0
2024-12-05 10:30:00,155.87,156.35,155.85,156.3,16903.0,154.5489,155.0248,154.529,154.9752,16903.0
2024-12-05 10:40:00,156.23,156.59,156.12,156.59,17410.0,154.9058,155.2628,154.7968,155.2628,17410.0
2024-12-05 10:50:00,156.59,156.87,156.51,156.62,15369.0,155.2628,155.5404,155.1834,155.2925,15369.0
2024-12-05 11:00:00,156.66,156.93,156.62,156.93,12214.0,155.3322,155.5999,155.2925,155.5999,12214.0
2024-12-05 11:10:00,156.87,156.92,156.48,156.49,15609.0,155.5404,155.59,155.1537,155.1636,15609.0
2024-12-05 11:20:00,156.53,156.62,156.44,156.44,10604.0,155.2033,155.2925,155.114,155.114,10604.0
2024-12-05 11:30:00,156.39,156.5,156.28,156.37,16724.0,155.0645,155.1735,154.9554,155.0446,16724.0
2024-12-05 11:40:00,156.34,156.34,156.18,156.19,9389.0,155.0149,155.0149,154.8562,154.8662,9389.0
2024-12-05 11:50:00,156.21,156.45,156.17,156.42,12408.0,154.886,155.124,154.8463,155.0942,12408.0
2024-12-05 12:00:00,156.46,156.68,156.38,156.68,9693.0,155.1339,155.352,155.0546,155.352,9693.0
2024-12-05 12:10:00,156.72,157.05,156.72,156.92,11630.0,155.3917,155.7189,155.3917,155.59,11630.0
2024-12-05 12:20:00,156.96,157.07,156.72,156.81,20839.0,155.6296,155.7387,155.3917,155.4809,20839.0
2024-12-05 12:30:00,156.76,156.76,156.56,156.65,11464.0,155.4313,155.4313,155.233,155.3223,11464.0
2024-12-05 12:40:00,156.66,156.7,156.33,156.36,11751.0,155.3322,155.3718,155.005,155.0347,11751.0
2024-12-05 12:50:00,156.33,156.43,156.32,156.4,5224.0,155.005,155.1041,154.9951,155.0744,5224.0
2024-12-05 13:00:00,156.34,156.49,156.22,156.49,8237.0,155.0149,155.1636,154.8959,155.1636,8237.0
2024-12-05 13:10:00,156.48,156.67,156.48,156.64,13197.0,155.1537,155.3421,155.1537,155.3123,13197.0
2024-12-05 13:20:00,156.6,156.63,156.23,156.61,12939.0,155.2727,155.3024,154.9058,155.2826,12939.0
2024-12-05 13:30:00,156.63,156.81,156.52,156.74,10181.0,155.3024,155.4809,155.1934,155.4115,10181.0
2024-12-05 13:40:00,156.72,156.86,156.69,156.81,10224.0,155.3917,155.5305,155.3619,155.4809,10224.0
2024-12-05 13:50:00,156.79,156.83,156.56,156.63,14242.0,155.4611,155.5007,155.233,155.3024,14242.0
2024-12-05 14:00:00,156.59,156.67,156.49,156.67,11901.0,155.2628,155.3421,155.1636,155.3421,11901.0
2024-12-05 14:10:00,156.68,156.71,156.46,156.51,25408.0,155.352,155.3818,155.1339,155.1834,25408.0
2024-12-05 14:20:00,156.47,156.52,156.27,156.32,21098.0,155.1438,155.1934,154.9455,154.9951,21098.0
2024-12-05 14:30:00,156.35,156.35,155.99,156.19,47855.0,155.0248,155.0248,154.6679,154.8662,47855.0
2024-12-05 14:40:00,156.19,156.37,156.05,156.34,56932.0,154.8662,155.0446,154.7273,155.0149,56932.0
2024-12-05 14:50:00,156.32,156.5,156.19,156.27,12440.0,154.9951,155.1735,154.8662,154.9455,12440.0
2024-12-05 15:00:00,156.28,156.28,156.08,156.15,9072.0,154.9554,154.9554,154.7571,154.8265,9072.0
2024-12-05 15:10:00,156.17,156.34,156.15,156.28,13681.0,154.8463,155.0149,154.8265,154.9554,13681.0
2024-12-05 15:20:00,156.34,156.54,156.29,156.43,14314.0,155.0149,155.2132,154.9653,155.1041,14314.0
2024-12-05 15:30:00,156.42,156.66,156.4,156.56,17377.0,155.0942,155.3322,155.0744,155.233,17377.0
2024-12-05 15:40:00,156.57,156.77,156.45,156.62,19908.0,155.2429,155.4412,155.124,155.2925,19908.0
2024-12-05 15:50:00,156.66,156.81,156.48,156.6,146015.0,155.3322,155.4809,155.1537,155.2727,146015.0
2024-12-06 09:30:00,157.58,158.19,156.46,157.22,30622.0,156.2444,156.8492,155.1339,155.8874,30622.0
2024-12-06 09:40:00,157.36,157.53,156.86,157.16,26489.0,156.0262,156.1948,155.5305,155.8279,26489.0
2024-12-06 09:50:00,157.29,157.62,157.03,157.6,11481.0,155.9568,156.284,155.699,156.2642,11481.0
2024-12-06 10:00:00,157.66,158.03,157.62,157.66,23922.0,156.3237,156.6906,156.284,156.3237,23922.0
2024-12-06 10:10:00,157.69,157.78,157.48,157.58,21235.0,156.3534,156.4427,156.1452,156.2444,21235.0
2024-12-06 10:20:00,157.56,158.03,157.52,158.02,25722.0,156.2246,156.6906,156.1849,156.6807,25722.0
2024-12-06 10:30:00,158.05,158.11,157.7,158.03,25192.0,156.7104,156.7699,156.3634,156.6906,25192.0
2024-12-06 10:40:00,158.03,158.04,157.52,157.54,24635.0,156.6906,156.7005,156.1849,156.2047,24635.0
2024-12-06 10:50:00,157.51,157.96,157.48,157.75,34495.0,156.175,156.6212,156.1452,156.4129,34495.0
2024-12-06 11:00:00,157.72,157.85,157.42,157.83,26641.0,156.3832,156.5121,156.0857,156.4923,26641.0
2024-12-06 11:10:00,157.84,157.95,157.68,157.9,45324.0,156.5022,156.6112,156.3435,156.5617,45324.0
2024-12-06 11:20:00,157.9,158.19,157.82,158.0,21852.0,156.5617,156.8492,156.4823,156.6608,21852.0
2024-12-06 11:30:00,158.04,158.11,157.83,157.86,11847.0,156.7005,156.7699,156.4923,156.522,11847.0
2024-12-06 11:40:00,157.84,157.88,157.55,157.74,13490.0,156.5022,156.5418,156.2146,156.403,13490.0
2024-12-06 11:50:00,157.79,158.01,157.64,157.71,8192.0,156.4526,156.6707,156.3039,156.3733,8192.0
2024-12-06 12:00:00,157.71,157.79,157.45,157.51,6927.0,156.3733,156.4526,156.1155,156.175,6927.0
2024-12-06 12:10:00,157.43,157.56,157.32,157.51,22006.0,156.0957,156.2246,155.9866,156.175,22006.0
2024-12-06 12:20:00,157.47,157.91,157.44,157.82,42692.0,156.1353,156.5716,156.1056,156.4823,42692.0
2024-12-06 12:30:00,157.82,158.01,157.75,157.92,18203.0,156.4823,156.6707,156.4129,156.5815,18203.0
2024-12-06 12:40:00,157.94,157.98,157.61,157.64,12802.0,156.6013,156.641,156.2741,156.3039,12802.0
2024-12-06 12:50:00,157.68,157.84,157.64,157.65,11450.0,156.3435,156.5022,156.3039,156.3138,11450.0
2024-12-06 13:00:00,157.64,158.11,157.58,158.02,17300.0,156.3039,156.7699,156.2444,156.6807,17300.0
2024-12-06 13:10:00,158.0,158.34,157.65,157.67,32757.0,156.6608,156.9979,156.3138,156.3336,32757.0
2024-12-06 13:20:00,157.67,157.81,157.61,157.68,8375.0,156.3336,156.4724,156.2741,156.3435,8375.0
2024-12-06 13:30:00,157.68,157.86,157.57,157.86,5754.0,156.3435,156.522,156.2345,156.522,5754.0
2024-12-06 13:40:00,157.77,158.16,157.76,158.02,13152.0,156.4328,156.8195,156.4229,156.6807,13152.0
2024-12-06 13:50:00,158.02,158.08,157.9,157.93,7401.0,156.6807,156.7401,156.5617,156.5914,7401.0
2024-12-06 14:00:00,157.9,157.93,157.68,157.68,8886.0,156.5617,156.5914,156.3435,156.3435,8886.0
2024-12-06 14:10:00,157.7,157.71,157.37,157.39,14072.0,156.3634,156.3733,156.0362,156.056,14072.0
2024-12-06 14:20:00,157.36,157.38,157.2,157.31,11817.0,156.0262,156.0461,155.8676,155.9767,11817.0
2024-12-06 14:30:00,157.3,157.3,157.05,157.15,8857.0,155.9668,155.9668,155.7189,155.818,8857.0
2024-12-06 14:40:00,157.13,157.3,157.05,157.3,14496.0,155.7982,155.9668,155.7189,155.9668,14496.0
2024-12-06 14:50:00,157.28,157.32,157.1,157.14,12628.0,155.9469,155.9866,155.7684,155.8081,12628.0
2024-12-06 15:00:00,157.09,157.42,157.07,157.3,13030.0,155.7585,156.0857,155.7387,155.9668,13030.0
2024-12-06 15:10:00,157.29,157.41,157.16,157.36,24633.0,155.9568,156.0758,155.8279,156.0262,24633.0
2024-12-06 15:20:00,157.38,157.4,156.99,156.99,15869.0,156.0461,156.0659,155.6594,155.6594,15869.0
2024-12-06 15:30:00,156.95,156.99,156.71,156.85,39685.0,155.6197,155.6594,155.3818,155.5206,39685.0
2024-12-06 15:40:00,156.88,156.89,156.66,156.73,24978.0,155.5503,155.5602,155.3322,155.4016,24978.0
2024-12-06 15:50:00,156.69,156.79,156.28,156.49,163659.0,155.3619,155.4611,154.9554,155.1636,163659.0
2024-12-09 09:30:00,156.46,156.95,155.93,156.05,26210.0,155.1339,155.6197,154.6084,154.7273,26210.0
2024-12-09 09:40:00,156.05,156.08,155.36,155.5,30727.0,154.7273,154.7571,154.0432,154.182,30727.0
2024-12-09 09:50:00,155.5,156.35,155.39,156.35,29073.0,154.182,155.0248,154.0729,155.0248,29073.0
2024-12-09 10:00:00,156.2,156.81,156.12,156.76,31497.0,154.8761,155.4809,154.7968,155.4313,31497.0
2024-12-09 10:10:00,156.77,157.06,156.6,157.06,23977.0,155.4412,155.7288,155.2727,155.7288,23977.0
2024-12-09 10:20:00,157.15,157.55,157.0,157.47,32986.0,155.818,156.2146,155.6693,156.1353,32986.0
2024-12-09 10:30:00,157.53,158.18,157.48,157.95,34387.0,156.1948,156.8393,156.1452,156.6112,34387.0
2024-12-09 10:40:00,157.98,158.47,157.97,158.28,41795.0,156.641,157.1268,156.6311,156.9384,41795.0
2024-12-09 10:50:00,158.24,158.37,158.09,158.11,16982.0,156.8988,157.0277,156.7501,156.7699,16982.0
2024-12-09 11:00:00,158.13,158.69,158.09,158.31,53733.0,156.7897,157.345,156.7501,156.9682,53733.0
2024-12-09 11:10:00,158.31,158.42,157.96,158.02,31413.0,156.9682,157.0773,156.6212,156.6807,31413.0
2024-12-09 11:20:00,158.03,158.21,157.76,157.92,20283.0,156.6906,156.869,156.4229,156.5815,20283.0
2024-12-09 11:30:00,157.96,158.04,157.85,157.9,10872.0,156.6212,156.7005,156.5121,156.5617,10872.0
2024-12-09 11:40:00,157.82,158.18,157.72,158.09,10307.0,156.4823,156.8393,156.3832,156.7501,10307.0
2024-12-09 11:50:00,158.05,158.12,157.72,157.76,23076.0,156.7104,156.7798,156.3832,156.4229,23076.0
2024-12-09 12:00:00,157.76,157.83,157.63,157.83,11086.0,156.4229,156.4923,156.294,156.4923,11086.0
2024-12-09 12:10:00,157.81,158.0,157.77,157.97,11258.0,156.4724,156.6608,156.4328,156.6311,11258.0
2024-12-09 12:20:00,157.97,158.16,157.87,158.08,10926.0,156.6311,156.8195,156.5319,156.7401,10926.0
2024-12-09 12:30:00,158.11,158.18,157.96,158.18,12987.0,156.7699,156.8393,156.6212,156.8393,12987.0
2024-12-09 12:40:00,158.16,158.28,157.89,158.12,31372.0,156.8195,156.9384,156.5518,156.7798,31372.0
2024-12-09 12:50:00,158.16,158.28,158.02,158.03,8057.0,156.8195,156.9384,156.6807,156.6906,8057.0
2024-12-09 13:00:00,157.95,158.05,157.9,157.91,9844.0,156.6112,156.7104,156.5617,156.5716,9844.0
2024-12-09 13:10:00,157.86,157.95,157.73,157.9,11037.0,156.522,156.6112,156.3931,156.5617,11037.0
2024-12-09 13:20:00,157.82,157.89,157.64,157.65,8308.0,156.4823,156.5518,156.3039,156.3138,8308.0
2024-12-09 13:30:00,157.67,157.93,157.63,157.83,34683.0,156.3336,156.5914,156.294,156.4923,34683.0
2024-12-09 13:40:00,157.84,157.97,157.7,157.71,42799.0,156.5022,156.6311,156.3634,156.3733,42799.0
2024-12-09 13:50:00,157.71,157.76,157.52,157.57,43746.0,156.3733,156.4229,156.1849,156.2345,43746.0
2024-12-09 14:00:00,157.47,157.55,157.06,157.53,58118.0,156.1353,156.2146,155.7288,156.1948,58118.0
2024-12-09 14:10:00,157.49,157.49,157.11,157.24,34410.0,156.1551,156.1551,155.7784,155.9073,34410.0
2024-12-09 14:20:00,157.24,157.33,157.14,157.2,41860.0,155.9073,155.9965,155.8081,155.8676,41860.0
2024-12-09 14:30:00,157.18,157.45,157.02,157.24,57434.0,155.8478,156.1155,155.6891,155.9073,57434.0
2024-12-09 14:40:00,157.24,157.31,157.05,157.05,35616.0,155.9073,155.9767,155.7189,155.7189,35616.0
2024-12-09 14:50:00,157.06,157.09,156.88,157.06,31392.0,155.7288,155.7585,155.5503,155.7288,31392.0
2024-12-09 15:00:00,157.02,157.17,156.91,157.1,30730.0,155.6891,155.8379,155.5801,155.7684,30730.0
2024-12-09 15:10:00,157.09,157.34,156.99,157.3,76437.0,155.7585,156.0064,155.6594,155.9668,76437.0
2024-12-09 15:20:00,157.3,157.38,157.11,157.36,36389.0,155.9668,156.0461,155.7784,156.0262,36389.0
2024-12-09 15:30:00,157.36,157.37,157.04,157.08,35517.0,156.0262,156.0362,155.709,155.7486,35517.0
2024-12-09 15:40:00,157.07,157.19,156.89,157.04,60986.0,155.7387,155.8577,155.5602,155.709,60986.0
2024-12-09 15:50:00,157.06,157.21,156.18,156.24,332817.0,155.7288,155.8775,154.8562,154.9157,332817.0
2024-12-10 09:30:00,156.08,156.08,154.87,155.1,38126.0,155.1222,155.1222,153.9196,154.1482,38126.0
2024-12-10 09:40:00,154.98,155.02,154.07,154.2,23143.0,154.029,154.0687,153.1245,153.2537,23143.0
2024-12-10 09:50:00,154.2,155.67,154.2,155.18,21249.0,153.2537,154.7147,153.2537,154.2277,21249.0
2024-12-10 10:00:00,155.21,155.21,154.87,154.91,11593.0,154.2575,154.2575,153.9196,153.9594,11593.0
2024-12-10 10:10:00,154.84,155.42,154.81,155.29,12188.0,153.8898,154.4663,153.86,154.3371,12188.0
2024-12-10 10:20:00,155.36,155.37,154.81,154.81,10176.0,154.4066,154.4166,153.86,153.86,10176.0
2024-12-10 10:30:00,154.88,155.06,154.68,154.9,12123.0,153.9296,154.1085,153.7308,153.9494,12123.0
2024-12-10 10:40:00,154.88,155.12,154.76,155.12,14945.0,153.9296,154.1681,153.8103,154.1681,14945.0
2024-12-10 10:50:00,155.13,155.38,155.11,155.17,14465.0,154.178,154.4265,154.1582,154.2178,14465.0
2024-12-10 11:00:00,155.2,155.54,155.14,155.33,13899.0,154.2476,154.5855,154.188,154.3768,13899.0
2024-12-10 11:10:00,155.31,155.69,155.3,155.58,13517.0,154.3569,154.7346,154.347,154.6253,13517.0
2024-12-10 11:20:00,155.66,155.89,155.55,155.88,12741.0,154.7048,154.9334,154.5955,154.9234,12741.0
2024-12-10 11:30:00,155.88,156.13,155.85,156.08,11896.0,154.9234,155.1719,154.8936,155.1222,11896.0
2024-12-10 11:40:00,156.09,156.43,156.08,156.22,17757.0,155.1321,155.4701,155.1222,155.2613,17757.0
2024-12-10 11:50:00,156.3,156.3,155.98,156.12,22314.0,155.3409,155.3409,155.0228,155.162,22314.0
2024-12-10 12:00:00,156.14,156.4,156.02,156.35,11974.0,155.1818,155.4402,155.0626,155.3905,11974.0
2024-12-10 12:10:00,156.35,156.4,156.1,156.17,14941.0,155.3905,155.4402,155.1421,155.2117,14941.0
2024-12-10 12:20:00,156.17,156.28,156.02,156.23,18107.0,155.2117,155.321,155.0626,155.2713,18107.0
2024-12-10 12:30:00,156.23,156.54,156.2,156.44,13631.0,155.2713,155.5794,155.2415,155.48,13631.0
2024-12-10 12:40:00,156.37,156.56,156.34,156.49,9696.0,155.4104,155.5993,155.3806,155.5297,9696.0
2024-12-10 12:50:00,156.5,156.55,156.3,156.34,13053.0,155.5396,155.5893,155.3409,155.3806,13053.0
2024-12-10 13:00:00,156.39,156.48,156.13,156.39,9522.0,155.4303,155.5198,155.1719,155.4303,9522.0
2024-12-10 13:10:00,156.44,156.52,156.34,156.42,8180.0,155.48,155.5595,155.3806,155.4601,8180.0
2024-12-10 13:20:00,156.39,156.54,156.31,156.54,6948.0,155.4303,155.5794,155.3508,155.5794,6948.0
2024-12-10 13:30:00,156.53,156.74,156.4,156.74,8781.0,155.5694,155.7782,155.4402,155.7782,8781.0
2024-12-10 13:40:00,156.74,156.79,156.64,156.65,5936.0,155.7782,155.8278,155.6788,155.6887,5936.0
2024-12-10 13:50:00,156.59,156.7,156.46,156.55,6462.0,155.6291,155.7384,155.4999,155.5893,6462.0
2024-12-10 14:00:00,156.5,156.64,156.47,156.52,15972.0,155.5396,155.6788,155.5098,155.5595,15972.0
2024-12-10 14:10:00,156.56,156.74,156.46,156.64,14545.0,155.5993,155.7782,155.4999,155.6788,14545.0
2024-12-10 14:20:00,156.65,156.85,156.61,156.78,6134.0,155.6887,155.8875,155.649,155.8179,6134.0
2024-12-10 14:30:00,156.78,156.81,156.57,156.65,12531.0,155.8179,155.8477,155.6092,155.6887,12531.0
2024-12-10 14:40:00,156.65,156.73,156.62,156.68,10649.0,155.6887,155.7682,155.6589,155.7185,10649.0
2024-12-10 14:50:00,156.75,156.79,156.63,156.67,9401.0,155.7881,155.8278,155.6688,155.7086,9401.0
2024-12-10 15:00:00,156.71,156.75,156.46,156.5,16270.0,155.7483,155.7881,155.4999,155.5396,16270.0
2024-12-10 15:10:00,156.46,156.47,155.99,156.09,21917.0,155.4999,155.5098,155.0328,155.1321,21917.0
2024-12-10 15:20:00,156.08,156.09,155.95,155.96,13241.0,155.1222,155.1321,154.993,155.0029,13241.0
2024-12-10 15:30:00,156.01,156.17,155.91,156.03,30729.0,155.0526,155.2117,154.9532,155.0725,30729.0
2024-12-10 15:40:00,155.99,156.02,155.62,155.71,29594.0,155.0328,155.0626,154.665,154.7545,29594.0
2024-12-10 15:50:00,155.73,155.97,155.5,155.83,109968.0,154.7744,155.0129,154.5458,154.8737,109968.0
2024-12-11 09:30:00,156.76,157.04,155.98,156.72,25141.0,155.798,156.0763,155.0228,155.7583,25141.0
2024-12-11 09:40:00,156.56,156.74,155.56,156.03,20903.0,155.5993,155.7782,154.6054,155.0725,20903.0
2024-12-11 09:50:00,156.05,156.12,155.52,155.94,10723.0,155.0924,155.162,154.5656,154.9831,10723.0
2024-12-11 10:00:00,155.88,156.22,155.78,156.13,17852.0,154.9234,155.2613,154.824,155.1719,17852.0
2024-12-11 10:10:00,156.04,156.11,155.79,156.05,10830.0,155.0825,155.152,154.834,155.0924,10830.0
2024-12-11 10:20:00,156.12,156.74,156.07,156.74,9264.0,155.162,155.7782,155.1123,155.7782,9264.0
2024-12-11 10:30:00,156.71,156.71,156.05,156.05,15735.0,155.7483,155.7483,155.0924,155.0924,15735.0
2024-12-11 10:40:00,156.01,156.21,155.88,156.04,12126.0,155.0526,155.2514,154.9234,155.0825,12126.0
2024-12-11 10:50:00,156.03,156.03,155.78,155.9,14278.0,155.0725,155.0725,154.824,154.9433,14278.0
2024-12-11 11:00:00,155.83,155.84,155.59,155.59,7664.0,154.8737,154.8837,154.6352,154.6352,7664.0
2024-12-11 11:10:00,155.58,155.79,155.55,155.75,9962.0,154.6253,154.834,154.5955,154.7942,9962.0
2024-12-11 11:20:00,155.75,155.92,155.7,155.75,12374.0,154.7942,154.9632,154.7445,154.7942,12374.0
2024-12-11 11:30:00,155.73,156.11,155.69,156.08,15025.0,154.7744,155.152,154.7346,155.1222,15025.0
2024-12-11 11:40:00,156.11,156.22,155.99,156.06,10939.0,155.152,155.2613,155.0328,155.1023,10939.0
2024-12-11 11:50:00,156.01,156.01,155.9,155.9,6307.0,155.0526,155.0526,154.9433,154.9433,6307.0
2024-12-11 12:00:00,155.93,155.94,155.81,155.87,9681.0,154.9731,154.9831,154.8539,154.9135,9681.0
2024-12-11 12:10:00,155.84,155.89,155.44,155.49,8816.0,154.8837,154.9334,154.4861,154.5358,8816.0
2024-12-11 12:20:00,155.47,155.57,155.32,155.47,11702.0,154.5159,154.6153,154.3669,154.5159,11702.0
2024-12-11 12:30:00,155.43,155.45,155.33,155.33,4323.0,154.4762,154.4961,154.3768,154.3768,4323.0
2024-12-11 12:40:00,155.31,155.45,155.15,155.3,9094.0,154.3569,154.4961,154.1979,154.347,9094.0
2024-12-11 12:50:00,155.28,155.58,155.28,155.58,8750.0,154.3271,154.6253,154.3271,154.6253,8750.0
2024-12-11 13:00:00,155.59,155.62,155.42,155.47,7186.0,154.6352,154.665,154.4663,154.5159,7186.0
2024-12-11 13:10:00,155.47,155.53,155.4,155.41,10302.0,154.5159,154.5756,154.4464,154.4563,10302.0
2024-12-11 13:20:00,155.43,155.45,155.29,155.29,6849.0,154.4762,154.4961,154.3371,154.3371,6849.0
2024-12-11 13:30:00,155.31,155.35,154.58,154.83,18206.0,154.3569,154.3967,153.6314,153.8799,18206.0
2024-12-11 13:40:00,154.83,154.91,154.52,154.66,14658.0,153.8799,153.9594,153.5718,153.7109,14658.0
2024-12-11 13:50:00,154.63,154.7,154.55,154.57,13136.0,153.6811,153.7507,153.6016,153.6215,13136.0
2024-12-11 14:00:00,154.61,154.64,154.4,154.57,11822.0,153.6612,153.691,153.4525,153.6215,11822.0
2024-12-11 14:10:00,154.59,154.82,154.58,154.7,13271.0,153.6413,153.8699,153.6314,153.7507,13271.0
2024-12-11 14:20:00,154.64,154.64,154.45,154.48,5895.0,153.691,153.691,153.5022,153.532,5895.0
2024-12-11 14:30:00,154.45,154.63,154.43,154.59,9887.0,153.5022,153.6811,153.4823,153.6413,9887.0
2024-12-11 14:40:00,154.6,154.62,154.5,154.5,8040.0,153.6513,153.6712,153.5519,153.5519,8040.0
2024-12-11 14:50:00,154.53,154.86,154.49,154.83,14165.0,153.5817,153.9097,153.542,153.8799,14165.0
2024-12-11 15:00:00,154.86,154.92,154.7,154.78,6545.0,153.9097,153.9693,153.7507,153.8302,6545.0
2024-12-11 15:10:00,154.72,154.73,154.44,154.45,10035.0,153.7706,153.7805,153.4923,153.5022,10035.0
2024-12-11 15:20:00,154.49,154.52,154.31,154.36,20742.0,153.542,153.5718,153.3631,153.4128,20742.0
2024-12-11 15:30:00,154.33,154.33,154.12,154.2,18095.0,153.3829,153.3829,153.1742,153.2537,18095.0
2024-12-11 15:40:00,154.2,154.25,153.99,154.19,29495.0,153.2537,153.3034,153.045,153.2438,29495.0
2024-12-11 15:50:00,154.19,154.24,153.76,153.8,155579.0,153.2438,153.2935,152.8164,152.8562,155579.0
2024-12-12 09:30:00,153.3,154.36,153.2,153.84,25352.0,152.3593,153.4128,152.2599,152.896,25352.0
2024-12-12 09:40:00,153.78,154.33,153.74,154.32,14356.0,152.8363,153.3829,152.7966,153.373,14356.0
2024-12-12 09:50:00,154.2,154.22,153.77,153.99,35652.0,153.2537,153.2736,152.8264,153.045,35652.0
2024-12-12 10:00:00,154.03,154.03,153.25,153.76,23246.0,153.0848,153.0848,152.3096,152.8164,23246.0
2024-12-12 10:10:00,153.78,153.79,153.14,153.39,26982.0,152.8363,152.8463,152.2002,152.4487,26982.0
2024-12-12 10:20:00,153.38,153.55,153.28,153.5,33843.0,152.4388,152.6077,152.3394,152.558,33843.0
2024-12-12 10:30:00,153.5,153.54,153.2,153.42,22972.0,152.558,152.5978,152.2599,152.4785,22972.0
2024-12-12 10:40:00,153.39,153.45,153.2,153.32,31102.0,152.4487,152.5083,152.2599,152.3791,31102.0
2024-12-12 10:50:00,153.35,153.96,153.23,153.96,33794.0,152.409,153.0152,152.2897,153.0152,33794.0
2024-12-12 11:00:00,153.82,154.25,153.74,154.25,21160.0,152.8761,153.3034,152.7966,153.3034,21160.0
2024-12-12 11:10:00,154.26,154.55,154.24,154.54,21746.0,153.3134,153.6016,153.2935,153.5917,21746.0
2024-12-12 11:20:00,154.5,154.63,154.41,154.63,7801.0,153.5519,153.6811,153.4625,153.6811,7801.0
2024-12-12 11:30:00,154.59,154.65,154.34,154.62,9758.0,153.6413,153.701,153.3929,153.6712,9758.0
2024-12-12 11:40:00,154.55,154.62,154.15,154.38,10849.0,153.6016,153.6712,153.204,153.4326,10849.0
2024-12-12 11:50:00,154.41,154.45,154.25,154.33,7195.0,153.4625,153.5022,153.3034,153.3829,7195.0
2024-12-12 12:00:00,154.33,154.34,154.21,154.22,8752.0,153.3829,153.3929,153.2637,153.2736,8752.0
2024-12-12 12:10:00,154.25,154.52,154.24,154.52,12102.0,153.3034,153.5718,153.2935,153.5718,12102.0
2024-12-12 12:20:00,154.52,154.56,154.28,154.54,10870.0,153.5718,153.6115,153.3333,153.5917,10870.0
2024-12-12 12:30:00,154.53,154.58,154.4,154.43,10921.0,153.5817,153.6314,153.4525,153.4823,10921.0
2024-12-12 12:40:00,154.45,154.47,154.32,154.34,5714.0,153.5022,153.5221,153.373,153.3929,5714.0
2024-12-12 12:50:00,154.32,154.56,154.11,154.5,7953.0,153.373,153.6115,153.1643,153.5519,7953.0
2024-12-12 13:00:00,154.5,154.64,154.47,154.64,8255.0,153.5519,153.691,153.5221,153.691,8255.0
2024-12-12 13:10:00,154.64,154.68,154.47,154.56,8577.0,153.691,153.7308,153.5221,153.6115,8577.0
2024-12-12 13:20:00,154.54,154.66,154.45,154.5,10424.0,153.5917,153.7109,153.5022,153.5519,10424.0
2024-12-12 13:30:00,154.49,154.5,154.31,154.41,8387.0,153.542,153.5519,153.3631,153.4625,8387.0
2024-12-12 13:40:00,154.42,154.42,154.11,154.29,11417.0,153.4724,153.4724,153.1643,153.3432,11417.0
2024-12-12 13:50:00,154.29,154.49,154.24,154.39,11201.0,153.3432,153.542,153.2935,153.4426,11201.0
2024-12-12 14:00:00,154.38,154.42,154.28,154.33,9327.0,153.4326,153.4724,153.3333,153.3829,9327.0
2024-12-12 14:10:00,154.33,154.36,154.18,154.35,10419.0,153.3829,153.4128,153.2339,153.4028,10419.0
2024-12-12 14:20:00,154.33,154.33,154.17,154.2,6364.0,153.3829,153.3829,153.2239,153.2537,6364.0
2024-12-12 14:30:00,154.2,154.21,153.94,154.08,12787.0,153.2537,153.2637,152.9953,153.1345,12787.0
2024-12-12 14:40:00,154.12,154.16,153.93,153.99,15104.0,153.1742,153.214,152.9854,153.045,15104.0
2024-12-12 14:50:00,153.95,153.97,153.81,153.91,11848.0,153.0053,153.0252,152.8661,152.9655,11848.0
2024-12-12 15:00:00,153.9,154.07,153.83,154.06,18913.0,152.9556,153.1245,152.886,153.1146,18913.0
2024-12-12 15:10:00,154.07,154.25,153.95,154.23,13234.0,153.1245,153.3034,153.0053,153.2836,13234.0
2024-12-12 15:20:00,154.23,154.23,154.04,154.16,15296.0,153.2836,153.2836,153.0947,153.214,15296.0
2024-12-12 15:30:00,154.15,154.43,154.12,154.38,29841.0,153.204,153.4823,153.1742,153.4326,29841.0
2024-12-12 15:40:00,154.38,154.38,154.17,154.29,16604.0,153.4326,153.4326,153.2239,153.3432,16604.0
2024-12-12 15:50:00,154.3,154.42,153.8,153.88,175767.0,153.3531,153.4724,152.8562,152.9357,175767.0
2024-12-13 09:30:00,153.78,153.93,152.86,153.5,26214.0,152.8363,152.9854,151.922,152.558,26214.0
2024-12-13 09:40:00,153.36,153.49,152.92,153.46,9917.0,152.4189,152.5481,151.9816,152.5183,9917.0
2024-12-13 09:50:00,153.47,153.87,152.99,153.16,17983.0,152.5282,152.9258,152.0512,152.2201,17983.0
2024-12-13 10:00:00,153.17,153.49,152.9,153.42,13844.0,152.2301,152.5481,151.9617,152.4785,13844.0
2024-12-13 10:10:00,153.49,153.49,153.26,153.34,14673.0,152.5481,152.5481,152.3195,152.399,14673.0
2024-12-13 10:20:00,153.44,153.83,153.19,153.68,13137.0,152.4984,152.886,152.2499,152.7369,13137.0
2024-12-13 10:30:00,153.68,153.74,153.53,153.61,6019.0,152.7369,152.7966,152.5879,152.6674,6019.0
2024-12-13 10:40:00,153.54,153.7,153.36,153.7,9067.0,152.5978,152.7568,152.4189,152.7568,9067.0
2024-12-13 10:50:00,153.64,154.13,153.32,154.09,27017.0,152.6972,153.1842,152.3791,153.1444,27017.0
2024-12-13 11:00:00,154.09,154.18,154.02,154.17,10220.0,153.1444,153.2339,153.0748,153.2239,10220.0
2024-12-13 11:10:00,154.22,154.26,153.91,154.02,9549.0,153.2736,153.3134,152.9655,153.0748,9549.0
2024-12-13 11:20:00,154.09,154.42,154.09,154.42,2157.0,153.1444,153.4724,153.1444,153.4724,2157.0
2024-12-13 11:30:00,154.46,154.53,154.31,154.36,4633.0,153.5121,153.5817,153.3631,153.4128,4633.0
2024-12-13 11:40:00,154.33,154.54,154.33,154.45,29476.0,153.3829,153.5917,153.3829,153.5022,29476.0
2024-12-13 11:50:00,154.48,154.71,154.41,154.71,13759.0,153.532,153.7606,153.4625,153.7606,13759.0
2024-12-13 12:00:00,154.71,154.71,154.4,154.42,38964.0,153.7606,153.7606,153.4525,153.4724,38964.0
2024-12-13 12:10:00,154.42,154.44,154.01,154.03,16654.0,153.4724,153.4923,153.0649,153.0848,16654.0
2024-12-13 12:20:00,154.04,154.25,153.9,154.19,17327.0,153.0947,153.3034,152.9556,153.2438,17327.0
2024-12-13 12:30:00,154.15,154.35,154.09,154.17,16027.0,153.204,153.4028,153.1444,153.2239,16027.0
2024-12-13 12:40:00,154.16,154.16,153.93,154.13,9522.0,153.214,153.214,152.9854,153.1842,9522.0
2024-12-13 12:50:00,154.14,154.23,153.98,153.98,9043.0,153.1941,153.2836,153.0351,153.0351,9043.0
2024-12-13 13:00:00,154.02,154.18,153.95,154.06,7626.0,153.0748,153.2339,153.0053,153.1146,7626.0
2024-12-13 13:10:00,153.98,154.07,153.96,154.07,6389.0,153.0351,153.1245,153.0152,153.1245,6389.0
2024-12-13 13:20:00,154.03,154.19,153.99,154.14,9977.0,153.0848,153.2438,153.045,153.1941,9977.0
2024-12-13 13:30:00,154.17,154.28,154.1,154.25,12813.0,153.2239,153.3333,153.1544,153.3034,12813.0
2024-12-13 13:40:00,154.18,154.22,154.14,154.19,3865.0,153.2339,153.2736,153.1941,153.2438,3865.0
2024-12-13 13:50:00,154.17,154.39,154.13,154.34,11656.0,153.2239,153.4426,153.1842,153.3929,11656.0
2024-12-13 14:00:00,154.34,154.48,154.3,154.41,21896.0,153.3929,153.532,153.3531,153.4625,21896.0
2024-12-13 14:10:00,154.35,154.49,154.12,154.15,14641.0,153.4028,153.542,153.1742,153.204,14641.0
2024-12-13 14:20:00,154.11,154.15,153.74,153.85,11881.0,153.1643,153.204,152.7966,152.9059,11881.0
2024-12-13 14:30:00,153.8,153.94,153.78,153.91,4589.0,152.8562,152.9953,152.8363,152.9655,4589.0
2024-12-13 14:40:00,153.88,153.89,153.6,153.75,14648.0,152.9357,152.9456,152.6574,152.8065,14648.0
2024-12-13 14:50:00,153.8,153.87,153.78,153.85,8119.0,152.8562,152.9258,152.8363,152.9059,8119.0
2024-12-13 15:00:00,153.86,153.9,153.74,153.74,8862.0,152.9158,152.9556,152.7966,152.7966,8862.0
2024-12-13 15:10:00,153.77,154.05,153.77,153.91,10746.0,152.8264,153.1047,152.8264,152.9655,10746.0
2024-12-13 15:20:00,153.87,154.0,153.68,153.75,12790.0,152.9258,153.055,152.7369,152.8065,12790.0
2024-12-13 15:30:00,153.73,153.91,153.7,153.91,11505.0,152.7866,152.9655,152.7568,152.9655,11505.0
2024-12-13 15:40:00,153.87,153.94,153.75,153.84,21100.0,152.9258,152.9953,152.8065,152.896,21100.0
2024-12-13 15:50:00,153.82,154.04,153.47,153.52,90323.0,152.8761,153.0947,152.5282,152.5779,90323.0
2024-12-16 09:30:00,153.97,153.97,151.87,152.19,45343.0,153.0252,153.0252,150.938,151.2561,45343.0
2024-12-16 09:40:00,152.1,152.2,151.45,151.56,29523.0,151.1666,151.266,150.5206,150.6299,29523.0
2024-12-16 09:50:00,151.5,152.07,151.39,151.79,33255.0,150.5703,151.1368,150.461,150.8585,33255.0
2024-12-16 10:00:00,151.91,152.09,151.52,151.52,19777.0,150.9778,151.1567,150.5902,150.5902,19777.0
2024-12-16 10:10:00,151.55,151.95,151.45,151.93,29436.0,150.62,151.0175,150.5206,150.9977,29436.0
2024-12-16 10:20:00,151.99,152.03,151.68,151.78,21794.0,151.0573,151.0971,150.7492,150.8486,21794.0
2024-12-16 10:30:00,151.8,152.27,151.8,151.95,12533.0,150.8685,151.3356,150.8685,151.0175,12533.0
2024-12-16 10:40:00,151.94,151.95,151.68,151.94,8372.0,151.0076,151.0175,150.7492,151.0076,8372.0
2024-12-16 10:50:00,152.0,152.21,151.81,151.82,10622.0,151.0672,151.276,150.8784,150.8883,10622.0
2024-12-16 11:00:00,151.77,151.77,151.28,151.34,36407.0,150.8387,150.8387,150.3517,150.4113,36407.0
2024-12-16 11:10:00,151.33,151.39,150.89,150.89,15085.0,150.4014,150.461,149.9641,149.9641,15085.0
2024-12-16 11:20:00,150.91,151.04,150.77,151.04,11924.0,149.9839,150.1131,149.8448,150.1131,11924.0
2024-12-16 11:30:00,151.01,151.27,150.94,151.14,13009.0,150.0833,150.3417,150.0137,150.2125,13009.0
2024-12-16 11:40:00,151.18,151.39,151.12,151.31,12934.0,150.2523,150.461,150.1926,150.3815,12934.0
2024-12-16 11:50:00,151.36,151.41,151.22,151.28,6773.0,150.4312,150.4809,150.292,150.3517,6773.0
2024-12-16 12:00:00,151.31,151.61,151.31,151.59,19908.0,150.3815,150.6796,150.3815,150.6598,19908.0
2024-12-16 12:10:00,151.62,151.8,151.48,151.49,13696.0,150.6896,150.8685,150.5504,150.5604,13696.0
2024-12-16 12:20:00,151.43,151.48,151.15,151.15,8209.0,150.5007,150.5504,150.2225,150.2225,8209.0
2024-12-16 12:30:00,151.23,151.5,151.18,151.31,10671.0,150.302,150.5703,150.2523,150.3815,10671.0
2024-12-16 12:40:00,151.29,151.37,151.21,151.22,7648.0,150.3616,150.4411,150.2821,150.292,7648.0
2024-12-16 12:50:00,151.19,151.43,151.12,151.21,14643.0,150.2622,150.5007,150.1926,150.2821,14643.0
2024-12-16 13:00:00,151.17,151.18,150.92,150.94,6714.0,150.2423,150.2523,149.9939,150.0137,6714.0
2024-12-16 13:10:00,150.94,151.02,150.85,150.96,10940.0,150.0137,150.0933,149.9243,150.0336,10940.0
2024-12-16 13:20:00,150.93,151.23,150.93,151.13,8818.0,150.0038,150.302,150.0038,150.2026,8818.0
2024-12-16 13:30:00,151.07,151.13,150.94,151.06,13140.0,150.1429,150.2026,150.0137,150.133,13140.0
2024-12-16 13:40:00,151.06,151.08,150.9,150.98,8774.0,150.133,150.1529,149.974,150.0535,8774.0
2024-12-16 13:50:00,150.97,150.97,150.74,150.75,8063.0,150.0436,150.0436,149.815,149.8249,8063.0
2024-12-16 14:00:00,150.78,150.81,150.59,150.65,17245.0,149.8547,149.8845,149.6659,149.7255,17245.0
2024-12-16 14:10:00,150.63,150.63,150.41,150.43,9020.0,149.7056,149.7056,149.487,149.5069,9020.0
2024-12-16 14:20:00,150.38,150.41,150.12,150.17,22881.0,149.4572,149.487,149.1988,149.2485,22881.0
2024-12-16 14:30:00,150.17,150.2,149.95,149.99,15287.0,149.2485,149.2783,149.0298,149.0696,15287.0
2024-12-16 14:40:00,149.97,149.98,149.76,149.8,15746.0,149.0497,149.0596,148.841,148.8807,15746.0
2024-12-16 14:50:00,149.76,150.05,149.7,150.05,16431.0,148.841,149.1292,148.7814,149.1292,16431.0
2024-12-16 15:00:00,149.96,149.98,149.83,149.92,16057.0,149.0398,149.0596,148.9106,149.0,16057.0
2024-12-16 15:10:00,149.93,149.95,149.73,149.73,9300.0,149.0099,149.0298,148.8112,148.8112,9300.0
2024-12-16 15:20:00,149.72,150.2,149.7,150.01,30240.0,148.8012,149.2783,148.7814,149.0895,30240.0
2024-12-16 15:30:00,150.03,150.25,149.98,150.0,22060.0,149.1093,149.328,149.0596,149.0795,22060.0
2024-12-16 15:40:00,150.0,150.17,149.98,150.04,44307.0,149.0795,149.2485,149.0596,149.1193,44307.0
2024-12-16 15:50:00,150.02,150.02,149.64,149.96,187672.0,149.0994,149.0994,148.7217,149.0398,187672.0
2024-12-17 09:30:00,149.17,150.81,149.15,150.38,45015.0,148.2546,149.8845,148.2347,149.4572,45015.0
2024-12-17 09:40:00,150.37,150.42,149.94,150.09,17668.0,149.4472,149.4969,149.0199,149.169,17668.0
2024-12-17 09:50:00,150.22,150.62,150.0,150.12,17754.0,149.2982,149.6957,149.0795,149.1988,17754.0
2024-12-17 10:00:00,150.13,150.49,150.04,150.43,30109.0,149.2087,149.5665,149.1193,149.5069,30109.0
2024-12-17 10:10:00,150.37,151.4,150.36,151.4,10509.0,149.4472,150.4709,149.4373,150.4709,10509.0
2024-12-17 10:20:00,151.29,151.44,150.74,150.97,18404.0,150.3616,150.5107,149.815,150.0436,18404.0
2024-12-17 10:30:00,150.76,151.12,150.7,151.08,15579.0,149.8349,150.1926,149.7752,150.1529,15579.0
2024-12-17 10:40:00,151.07,151.12,150.79,150.87,28340.0,150.1429,150.1926,149.8647,149.9442,28340.0
2024-12-17 10:50:00,150.92,151.3,150.88,151.11,11951.0,149.9939,150.3715,149.9541,150.1827,11951.0
2024-12-17 11:00:00,151.1,151.65,151.04,151.56,23526.0,150.1728,150.7194,150.1131,150.6299,23526.0
2024-12-17 11:10:00,151.54,151.54,151.15,151.18,16528.0,150.6101,150.6101,150.2225,150.2523,16528.0
2024-12-17 11:20:00,151.16,151.17,150.71,150.78,39491.0,150.2324,150.2423,149.7852,149.8547,39491.0
2024-12-17 11:30:00,150.72,150.82,150.37,150.43,19175.0,149.7951,149.8945,149.4472,149.5069,19175.0
2024-12-17 11:40:00,150.49,150.71,150.44,150.65,16427.0,149.5665,149.7852,149.5168,149.7255,16427.0
2024-12-17 11:50:00,150.61,151.07,150.58,151.01,26289.0,149.6858,150.1429,149.656,150.0833,26289.0
2024-12-17 12:00:00,151.0,151.27,151.0,151.21,15036.0,150.0734,150.3417,150.0734,150.2821,15036.0
2024-12-17 12:10:00,151.15,151.3,151.13,151.29,9879.0,150.2225,150.3715,150.2026,150.3616,9879.0
2024-12-17 12:20:00,151.35,151.49,151.29,151.3,13158.0,150.4212,150.5604,150.3616,150.3715,13158.0
2024-12-17 12:30:00,151.31,151.59,151.21,151.46,29451.0,150.3815,150.6598,150.2821,150.5306,29451.0
2024-12-17 12:40:00,151.46,151.62,151.43,151.51,10592.0,150.5306,150.6896,150.5007,150.5802,10592.0
2024-12-17 12:50:00,151.52,151.55,151.26,151.4,28721.0,150.5902,150.62,150.3318,150.4709,28721.0
2024-12-17 13:00:00,151.4,151.43,151.14,151.19,20300.0,150.4709,150.5007,150.2125,150.2622,20300.0
2024-12-17 13:10:00,151.21,151.55,151.15,151.43,33963.0,150.2821,150.62,150.2225,150.5007,33963.0
2024-12-17 13:20:00,151.38,151.56,151.32,151.56,29697.0,150.451,150.6299,150.3914,150.6299,29697.0
2024-12-17 13:30:00,151.53,151.53,151.05,151.1,36851.0,150.6001,150.6001,150.1231,150.1728,36851.0
2024-12-17 13:40:00,151.1,151.14,150.94,150.94,12833.0,150.1728,150.2125,150.0137,150.0137,12833.0
2024-12-17 13:50:00,150.92,150.95,150.83,150.9,11917.0,149.9939,150.0237,149.9044,149.974,11917.0
2024-12-17 14:00:00,150.89,150.97,150.8,150.9,14506.0,149.9641,150.0436,149.8746,149.974,14506.0
2024-12-17 14:10:00,150.85,151.04,150.66,150.82,31100.0,149.9243,150.1131,149.7355,149.8945,31100.0
2024-12-17 14:20:00,150.81,151.31,150.76,151.27,14727.0,149.8845,150.3815,149.8349,150.3417,14727.0
2024-12-17 14:30:00,151.27,151.3,151.01,151.05,11890.0,150.3417,150.3715,150.0833,150.1231,11890.0
2024-12-17 14:40:00,151.01,151.01,150.84,150.88,13212.0,150.0833,150.0833,149.9144,149.9541,13212.0
2024-12-17 14:50:00,150.88,151.03,150.85,151.03,14536.0,149.9541,150.1032,149.9243,150.1032,14536.0
2024-12-17 15:00:00,151.01,151.02,150.6,150.6,19484.0,150.0833,150.0933,149.6758,149.6758,19484.0
2024-12-17 15:10:00,150.68,150.69,150.48,150.56,27201.0,149.7553,149.7653,149.5566,149.6361,27201.0
2024-12-17 15:20:00,150.53,150.91,150.5,150.77,23059.0,149.6063,149.9839,149.5764,149.8448,23059.0
2024-12-17 15:30:00,150.76,150.89,150.67,150.89,21470.0,149.8349,149.9641,149.7454,149.9641,21470.0
2024-12-17 15:40:00,150.9,151.15,150.87,151.03,33680.0,149.974,150.2225,149.9442,150.1032,33680.0
2024-12-17 15:50:00,150.93,151.27,150.75,150.86,144018.0,150.0038,150.3417,149.8249,149.9342,144018.0
2024-12-18 09:30:00,150.85,151.81,150.6,151.81,21372.0,149.9243,150.8784,149.6758,150.8784,21372.0
2024-12-18 09:40:00,151.87,151.87,151.33,151.55,12715.0,150.938,150.938,150.4014,150.62,12715.0
2024-12-18 09:50:00,151.54,151.61,151.04,151.17,16399.0,150.6101,150.6796,150.1131,150.2423,16399.0
2024-12-18 10:00:00,151.21,151.37,150.76,151.34,24531.0,150.2821,150.4411,149.8349,150.4113,24531.0
2024-12-18 10:10:00,151.36,151.55,151.23,151.55,12132.0,150.4312,150.62,150.302,150.62,12132.0
2024-12-18 10:20:00,151.52,151.84,151.41,151.74,17570.0,150.5902,150.9082,150.4809,150.8088,17570.0
2024-12-18 10:30:00,151.74,151.99,151.72,151.95,8197.0,150.8088,151.0573,150.789,151.0175,8197.0
2024-12-18 10:40:00,152.01,152.08,151.86,151.96,16675.0,151.0772,151.1468,150.9281,151.0275,16675.0
2024-12-18 10:50:00,151.96,152.1,151.85,151.92,11532.0,151.0275,151.1666,150.9182,150.9877,11532.0
2024-12-18 11:00:00,151.85,151.89,151.5,151.58,34003.0,150.9182,150.9579,150.5703,150.6498,34003.0
2024-12-18 11:10:00,151.58,151.65,151.28,151.4,26067.0,150.6498,150.7194,150.3517,150.4709,26067.0
2024-12-18 11:20:00,151.4,151.64,151.39,151.57,10168.0,150.4709,150.7095,150.461,150.6399,10168.0
2024-12-18 11:30:00,151.51,151.73,151.49,151.64,8088.0,150.5802,150.7989,150.5604,150.7095,8088.0
2024-12-18 11:40:00,151.65,151.77,151.6,151.74,4930.0,150.7194,150.8387,150.6697,150.8088,4930.0
2024-12-18 11:50:00,151.74,151.85,151.62,151.71,12781.0,150.8088,150.9182,150.6896,150.779,12781.0
2024-12-18 12:00:00,151.73,151.83,151.63,151.65,28839.0,150.7989,150.8983,150.6995,150.7194,28839.0
2024-12-18 12:10:00,151.66,151.82,151.64,151.76,10203.0,150.7293,150.8883,150.7095,150.8287,10203.0
2024-12-18 12:20:00,151.81,151.83,151.59,151.6,16228.0,150.8784,150.8983,150.6598,150.6697,16228.0
2024-12-18 12:30:00,151.56,151.65,151.51,151.65,10006.0,150.6299,150.7194,150.5802,150.7194,10006.0
2024-12-18 12:40:00,151.56,151.61,151.36,151.42,12677.0,150.6299,150.6796,150.4312,150.4908,12677.0
2024-12-18 12:50:00,151.4,151.6,151.29,151.59,15031.0,150.4709,150.6697,150.3616,150.6598,15031.0
2024-12-18 13:00:00,151.57,151.63,151.4,151.55,25269.0,150.6399,150.6995,150.4709,150.62,25269.0
2024-12-18 13:10:00,151.54,151.58,151.46,151.48,6660.0,150.6101,150.6498,150.5306,150.5504,6660.0
2024-12-18 13:20:00,151.43,151.48,151.32,151.37,10356.0,150.5007,150.5504,150.3914,150.4411,10356.0
2024-12-18 13:30:00,151.43,151.69,151.43,151.68,4558.0,150.5007,150.7591,150.5007,150.7492,4558.0
2024-12-18 13:40:00,151.68,151.82,151.68,151.8,38900.0,150.7492,150.8883,150.7492,150.8685,38900.0
2024-12-18 13:50:00,151.73,151.93,151.67,151.93,26447.0,150.7989,150.9977,150.7393,150.9977,26447.0
2024-12-18 14:00:00,151.81,151.99,151.18,151.2,23714.0,150.8784,151.0573,150.2523,150.2722,23714.0
2024-12-18 14:10:00,151.19,151.24,150.96,151.19,83824.0,150.2622,150.3119,150.0336,150.2622,83824.0
2024-12-18 14:20:00,151.25,151.34,150.98,150.99,29054.0,150.3218,150.4113,150.0535,150.0634,29054.0
2024-12-18 14:30:00,150.95,151.16,150.77,150.95,47406.0,150.0237,150.2324,149.8448,150.0237,47406.0
2024-12-18 14:40:00,151.05,151.11,150.53,150.69,24320.0,150.1231,150.1827,149.6063,149.7653,24320.0
2024-12-18 14:50:00,150.66,150.86,149.99,150.03,51824.0,149.7355,149.9342,149.0696,149.1093,51824.0
2024-12-18 15:00:00,149.97,150.52,149.97,150.38,33882.0,149.0497,149.5963,149.0497,149.4572,33882.0
2024-12-18 15:10:00,150.41,150.47,150.19,150.47,24126.0,149.487,149.5466,149.2683,149.5466,24126.0
2024-12-18 15:20:00,150.35,150.51,150.08,150.21,36389.0,149.4274,149.5864,149.159,149.2882,36389.0
2024-12-18 15:30:00,150.29,150.45,149.67,149.72,36376.0,149.3677,149.5268,148.7515,148.8012,36376.0
2024-12-18 15:40:00,149.72,149.72,149.08,149.56,52074.0,148.8012,148.8012,148.1652,148.6422,52074.0
2024-12-18 15:50:00,149.43,149.57,148.54,148.6,206520.0,148.513,148.6522,147.6285,147.6881,206520.0
2024-12-19 09:30:00,148.54,149.39,148.45,149.17,44466.0,147.6285,148.4733,147.539,148.2546,44466.0
2024-12-19 09:40:00,149.23,149.25,148.39,148.53,22886.0,148.3142,148.3341,147.4794,147.6185,22886.0
2024-12-19 09:50:00,148.58,148.94,148.46,148.72,14874.0,147.6682,148.026,147.549,147.8074,14874.0
2024-12-19 10:00:00,148.69,149.23,148.37,149.12,16478.0,147.7776,148.3142,147.4595,148.2049,16478.0
2024-12-19 10:10:00,149.16,149.45,148.82,148.84,26157.0,148.2447,148.5329,147.9068,147.9266,26157.0
2024-12-19 10:20:00,148.77,149.3,148.42,148.67,31611.0,147.8571,148.3838,147.5092,147.7577,31611.0
2024-12-19 10:30:00,148.67,148.76,148.4,148.56,23836.0,147.7577,147.8471,147.4893,147.6484,23836.0
2024-12-19 10:40:00,148.53,148.83,148.32,148.55,26308.0,147.6185,147.9167,147.4098,147.6384,26308.0
2024-12-19 10:50:00,148.61,148.65,148.22,148.45,22886.0,147.698,147.7378,147.3104,147.539,22886.0
2024-12-19 11:00:00,148.44,148.54,147.97,148.12,31452.0,147.5291,147.6285,147.062,147.2111,31452.0
2024-12-19 11:10:00,148.13,148.3,147.89,148.27,18504.0,147.221,147.3899,146.9825,147.3601,18504.0
2024-12-19 11:20:00,148.27,148.62,148.22,148.53,17778.0,147.3601,147.708,147.3104,147.6185,17778.0
2024-12-19 11:30:00,148.51,148.56,148.15,148.22,14893.0,147.5987,147.6484,147.2409,147.3104,14893.0
2024-12-19 11:40:00,148.27,148.45,148.13,148.41,11270.0,147.3601,147.539,147.221,147.4993,11270.0
2024-12-19 11:50:00,148.43,148.45,147.92,147.93,18880.0,147.5191,147.539,147.0123,147.0222,18880.0
2024-12-19 12:00:00,148.03,148.28,147.94,148.23,20167.0,147.1216,147.3701,147.0322,147.3204,20167.0
2024-12-19 12:10:00,148.27,148.41,148.22,148.39,8596.0,147.3601,147.4993,147.3104,147.4794,8596.0
2024-12-19 12:20:00,148.42,148.42,148.03,148.03,11695.0,147.5092,147.5092,147.1216,147.1216,11695.0
2024-12-19 12:30:00,148.03,148.3,147.84,148.28,8915.0,147.1216,147.3899,146.9328,147.3701,8915.0
2024-12-19 12:40:00,148.3,148.52,148.28,148.28,15215.0,147.3899,147.6086,147.3701,147.3701,15215.0
2024-12-19 12:50:00,148.3,148.41,148.26,148.33,14599.0,147.3899,147.4993,147.3502,147.4198,14599.0
2024-12-19 13:00:00,148.28,148.53,148.17,148.43,13300.0,147.3701,147.6185,147.2607,147.5191,13300.0
2024-12-19 13:10:00,148.46,148.57,148.41,148.49,7144.0,147.549,147.6583,147.4993,147.5788,7144.0
2024-12-19 13:20:00,148.49,148.53,148.26,148.27,14071.0,147.5788,147.6185,147.3502,147.3601,14071.0
2024-12-19 13:30:00,148.25,148.49,148.23,148.26,29803.0,147.3403,147.5788,147.3204,147.3502,29803.0
2024-12-19 13:40:00,148.23,148.47,148.15,148.43,15590.0,147.3204,147.5589,147.2409,147.5191,15590.0
2024-12-19 13:50:00,148.44,148.66,148.4,148.66,10615.0,147.5291,147.7477,147.4893,147.7477,10615.0
2024-12-19 14:00:00,148.65,148.79,148.41,148.45,19563.0,147.7378,147.8769,147.4993,147.539,19563.0
2024-12-19 14:10:00,148.45,148.45,148.26,148.28,9736.0,147.539,147.539,147.3502,147.3701,9736.0
2024-12-19 14:20:00,148.31,148.48,148.19,148.42,11258.0,147.3999,147.5688,147.2806,147.5092,11258.0
2024-12-19 14:30:00,148.43,148.54,148.39,148.54,11079.0,147.5191,147.6285,147.4794,147.6285,11079.0
2024-12-19 14:40:00,148.53,148.74,148.45,148.61,15555.0,147.6185,147.8272,147.539,147.698,15555.0
2024-12-19 14:50:00,148.65,148.94,148.59,148.59,15173.0,147.7378,148.026,147.6782,147.6782,15173.0
2024-12-19 15:00:00,148.64,148.69,148.43,148.57,10345.0,147.7279,147.7776,147.5191,147.6583,10345.0
2024-12-19 15:10:00,148.53,148.57,148.36,148.57,15769.0,147.6185,147.6583,147.4496,147.6583,15769.0
2024-12-19 15:20:00,148.57,148.63,148.44,148.55,18988.0,147.6583,147.7179,147.5291,147.6384,18988.0
2024-12-19 15:30:00,148.55,148.57,147.9,148.31,31862.0,147.6384,147.6583,146.9924,147.3999,31862.0
2024-12-19 15:40:00,148.3,148.53,148.21,148.4,28600.0,147.3899,147.6185,147.3005,147.4893,28600.0
2024-12-19 15:50:00,148.35,148.35,147.75,147.79,133579.0,147.4396,147.4396,146.8433,146.8831,133579.0
2024-12-20 09:30:00,147.69,149.75,147.69,149.55,458252.0,146.7837,148.831,146.7837,148.6323,458252.0
2024-12-20 09:40:00,149.54,149.63,148.89,148.96,20094.0,148.6223,148.7118,147.9763,148.0459,20094.0
2024-12-20 09:50:00,148.92,149.2,148.48,148.63,16572.0,148.0061,148.2844,147.5688,147.7179,16572.0
2024-12-20 10:00:00,148.74,148.74,148.06,148.11,20301.0,147.8272,147.8272,147.1514,147.2011,20301.0
2024-12-20 10:10:00,148.04,148.16,147.81,148.16,17425.0,147.1315,147.2508,146.903,147.2508,17425.0
2024-12-20 10:20:00,148.28,148.94,148.09,148.77,12701.0,147.3701,148.026,147.1812,147.8571,12701.0
2024-12-20 10:30:00,148.85,149.02,148.54,148.65,13866.0,147.9366,148.1055,147.6285,147.7378,13866.0
2024-12-20 10:40:00,148.68,148.92,148.67,148.84,9699.0,147.7676,148.0061,147.7577,147.9266,9699.0
2024-12-20 10:50:00,148.89,149.15,148.76,148.79,12978.0,147.9763,148.2347,147.8471,147.8769,12978.0
2024-12-20 11:00:00,148.91,149.41,148.9,149.35,9809.0,147.9962,148.4931,147.9863,148.4335,9809.0
2024-12-20 11:10:00,149.36,149.79,149.36,149.68,16742.0,148.4434,148.8708,148.4434,148.7615,16742.0
2024-12-20 11:20:00,149.74,150.07,149.63,150.07,9502.0,148.8211,149.1491,148.7118,149.1491,9502.0
2024-12-20 11:30:00,150.01,150.45,149.93,150.45,10027.0,149.0895,149.5268,149.0099,149.5268,10027.0
2024-12-20 11:40:00,150.43,150.55,150.37,150.45,21584.0,149.5069,149.6261,149.4472,149.5268,21584.0
2024-12-20 11:50:00,150.51,150.63,150.37,150.5,8031.0,149.5864,149.7056,149.4472,149.5764,8031.0
2024-12-20 12:00:00,150.44,150.64,150.36,150.61,11379.0,149.5168,149.7156,149.4373,149.6858,11379.0
2024-12-20 12:10:00,150.61,150.63,150.47,150.52,10929.0,149.6858,149.7056,149.5466,149.5963,10929.0
2024-12-20 12:20:00,150.48,150.95,150.47,150.78,16311.0,149.5566,150.0237,149.5466,149.8547,16311.0
2024-12-20 12:30:00,150.89,150.94,150.49,150.61,14215.0,149.9641,150.0137,149.5665,149.6858,14215.0
2024-12-20 12:40:00,150.66,150.98,150.51,150.92,10536.0,149.7355,150.0535,149.5864,149.9939,10536.0
2024-12-20 12:50:00,150.99,151.09,150.87,151.06,13764.0,150.0634,150.1628,149.9442,150.133,13764.0
2024-12-20 13:00:00,151.02,151.02,150.76,150.85,11052.0,150.0933,150.0933,149.8349,149.9243,11052.0
2024-12-20 13:10:00,150.85,150.91,150.67,150.74,13645.0,149.9243,149.9839,149.7454,149.815,13645.0
2024-12-20 13:20:00,150.73,150.81,150.46,150.46,9540.0,149.805,149.8845,149.5367,149.5367,9540.0
2024-12-20 13:30:00,150.44,150.64,150.44,150.49,15421.0,149.5168,149.7156,149.5168,149.5665,15421.0
2024-12-20 13:40:00,150.48,150.57,150.25,150.31,7506.0,149.5566,149.646,149.328,149.3876,7506.0
2024-12-20 13:50:00,150.28,150.71,150.28,150.34,13252.0,149.3578,149.7852,149.3578,149.4174,13252.0
2024-12-20 14:00:00,150.3,150.55,150.3,150.4,16281.0,149.3777,149.6261,149.3777,149.4771,16281.0
2024-12-20 14:10:00,150.44,150.55,150.32,150.35,16575.0,149.5168,149.6261,149.3976,149.4274,16575.0
2024-12-20 14:20:00,150.36,150.71,150.3,150.66,23463.0,149.4373,149.7852,149.3777,149.7355,23463.0
2024-12-20 14:30:00,150.62,150.8,150.62,150.68,29404.0,149.6957,149.8746,149.6957,149.7553,29404.0
2024-12-20 14:40:00,150.64,150.75,150.54,150.65,24001.0,149.7156,149.8249,149.6162,149.7255,24001.0
2024-12-20 14:50:00,150.65,150.78,150.57,150.64,26786.0,149.7255,149.8547,149.646,149.7156,26786.0
2024-12-20 15:00:00,150.68,151.01,150.68,150.94,27699.0,149.7553,150.0833,149.7553,150.0137,27699.0
2024-12-20 15:10:00,150.97,151.21,150.93,150.93,24487.0,150.0436,150.2821,150.0038,150.0038,24487.0
2024-12-20 15:20:00,150.97,151.01,150.75,150.93,42831.0,150.0436,150.0833,149.8249,150.0038,42831.0
2024-12-20 15:30:00,150.92,150.94,150.45,150.59,35745.0,149.9939,150.0137,149.5268,149.6659,35745.0
2024-12-20 15:40:00,150.55,150.57,150.23,150.34,35003.0,149.6261,149.646,149.3081,149.4174,35003.0
2024-12-20 15:50:00,150.24,150.27,148.88,149.15,422923.0,149.318,149.3479,147.9664,148.2347,422923.0
2024-12-23 09:30:00,148.48,148.87,147.76,148.22,16400.0,147.5688,147.9564,146.8533,147.3104,16400.0
2024-12-23 09:40:00,148.39,148.79,148.05,148.25,12387.0,147.4794,147.8769,147.1415,147.3403,12387.0
2024-12-23 09:50:00,148.23,148.25,147.75,147.81,15537.0,147.3204,147.3403,146.8433,146.903,15537.0
2024-12-23 10:00:00,147.81,147.88,147.26,147.3,21244.0,146.903,146.9725,146.3563,146.3961,21244.0
2024-12-23 10:10:00,147.27,147.29,146.94,147.1,12438.0,146.3663,146.3861,146.0383,146.1973,12438.0
2024-12-23 10:20:00,147.09,147.17,146.92,147.15,13776.0,146.1874,146.2669,146.0184,146.247,13776.0
2024-12-23 10:30:00,147.23,147.47,147.05,147.4,11450.0,146.3265,146.565,146.1476,146.4955,11450.0
2024-12-23 10:40:00,147.4,148.07,147.39,147.59,30280.0,146.4955,147.1614,146.4855,146.6843,30280.0
2024-12-23 10:50:00,147.58,147.75,147.28,147.28,21685.0,146.6744,146.8433,146.3762,146.3762,21685.0
2024-12-23 11:00:00,147.28,147.44,147.21,147.34,6014.0,146.3762,146.5352,146.3066,146.4358,6014.0
2024-12-23 11:10:00,147.31,147.42,147.26,147.34,5684.0,146.406,146.5153,146.3563,146.4358,5684.0
2024-12-23 11:20:00,147.33,147.7,147.05,147.05,49263.0,146.4259,146.7936,146.1476,146.1476,49263.0
2024-12-23 11:30:00,147.05,147.08,146.84,146.84,15164.0,146.1476,146.1774,145.9389,145.9389,15164.0
2024-12-23 11:40:00,146.85,147.2,146.84,147.19,15297.0,145.9488,146.2967,145.9389,146.2868,15297.0
2024-12-23 11:50:00,147.2,147.42,147.2,147.42,9835.0,146.2967,146.5153,146.2967,146.5153,9835.0
2024-12-23 12:00:00,147.46,147.58,147.39,147.44,8609.0,146.5551,146.6744,146.4855,146.5352,8609.0
2024-12-23 12:10:00,147.45,147.49,147.2,147.2,9740.0,146.5452,146.5849,146.2967,146.2967,9740.0
2024-12-23 12:20:00,147.22,147.29,147.05,147.19,22336.0,146.3166,146.3861,146.1476,146.2868,22336.0
2024-12-23 12:30:00,147.13,147.14,146.94,147.05,11865.0,146.2271,146.2371,146.0383,146.1476,11865.0
2024-12-23 12:40:00,147.13,147.45,147.13,147.44,14033.0,146.2271,146.5452,146.2271,146.5352,14033.0
2024-12-23 12:50:00,147.45,147.45,147.33,147.37,10202.0,146.5452,146.5452,146.4259,146.4657,10202.0
2024-12-23 13:00:00,147.35,147.45,147.32,147.44,15437.0,146.4458,146.5452,146.416,146.5352,15437.0
2024-12-23 13:10:00,147.46,147.65,147.42,147.64,10123.0,146.5551,146.7439,146.5153,146.734,10123.0
2024-12-23 13:20:00,147.64,148.05,147.63,148.05,7329.0,146.734,147.1415,146.7241,147.1415,7329.0
2024-12-23 13:30:00,148.05,148.05,147.8,147.95,6404.0,147.1415,147.1415,146.893,147.0421,6404.0
2024-12-23 13:40:00,147.96,147.96,147.7,147.75,7540.0,147.052,147.052,146.7936,146.8433,7540.0
2024-12-23 13:50:00,147.79,148.16,147.79,148.11,11241.0,146.8831,147.2508,146.8831,147.2011,11241.0
2024-12-23 14:00:00,148.17,148.34,148.04,148.31,6228.0,147.2607,147.4297,147.1315,147.3999,6228.0
2024-12-23 14:10:00,148.26,148.29,148.17,148.26,6435.0,147.3502,147.38,147.2607,147.3502,6435.0
2024-12-23 14:20:00,148.22,148.3,148.16,148.2,7694.0,147.3104,147.3899,147.2508,147.2906,7694.0
2024-12-23 14:30:00,148.25,148.25,147.98,147.98,12568.0,147.3403,147.3403,147.0719,147.0719,12568.0
2024-12-23 14:40:00,147.98,148.29,147.95,148.27,9218.0,147.0719,147.38,147.0421,147.3601,9218.0
2024-12-23 14:50:00,148.27,148.38,148.22,148.22,6058.0,147.3601,147.4695,147.3104,147.3104,6058.0
2024-12-23 15:00:00,148.15,148.36,148.09,148.09,7131.0,147.2409,147.4496,147.1812,147.1812,7131.0
2024-12-23 15:10:00,148.09,148.19,148.01,148.05,13684.0,147.1812,147.2806,147.1017,147.1415,13684.0
2024-12-23 15:20:00,148.05,148.39,148.01,148.36,13278.0,147.1415,147.4794,147.1017,147.4496,13278.0
2024-12-23 15:30:00,148.34,148.51,148.2,148.44,9852.0,147.4297,147.5987,147.2906,147.5291,9852.0
2024-12-23 15:40:00,148.47,148.67,148.47,148.59,14011.0,147.5589,147.7577,147.5589,147.6782,14011.0
2024-12-23 15:50:00,148.65,148.92,148.62,148.66,90896.0,147.7378,148.0061,147.708,147.7477,90896.0
2024-12-24 09:30:00,149.09,149.24,148.52,148.95,13178.0,148.1751,148.3242,147.6086,148.036,13178.0
2024-12-24 09:40:00,148.97,149.4,148.76,149.27,7233.0,148.0558,148.4832,147.8471,148.354,7233.0
2024-12-24 09:50:00,149.21,149.24,148.89,148.9,15413.0,148.2944,148.3242,147.9763,147.9863,15413.0
2024-12-24 10:00:00,148.94,149.46,148.93,149.34,12656.0,148.026,148.5428,148.0161,148.4236,12656.0
2024-12-24 10:10:00,149.4,149.73,149.4,149.59,7083.0,148.4832,148.8112,148.4832,148.672,7083.0
2024-12-24 10:20:00,149.69,149.72,149.37,149.42,7941.0,148.7714,148.8012,148.4534,148.5031,7941.0
2024-12-24 10:30:00,149.35,149.56,149.35,149.49,8528.0,148.4335,148.6422,148.4335,148.5726,8528.0
2024-12-24 10:40:00,149.53,149.71,149.49,149.67,13060.0,148.6124,148.7913,148.5726,148.7515,13060.0
2024-12-24 10:50:00,149.67,149.67,149.39,149.58,7025.0,148.7515,148.7515,148.4733,148.6621,7025.0
2024-12-24 11:00:00,149.58,149.81,149.58,149.73,10732.0,148.6621,148.8907,148.6621,148.8112,10732.0
2024-12-24 11:10:00,149.68,149.74,149.53,149.7,5470.0,148.7615,148.8211,148.6124,148.7814,5470.0
2024-12-24 11:20:00,149.77,149.87,149.65,149.72,9798.0,148.8509,148.9503,148.7317,148.8012,9798.0
2024-12-24 11:30:00,149.72,149.87,149.63,149.78,6041.0,148.8012,148.9503,148.7118,148.8609,6041.0
2024-12-24 11:40:00,149.8,149.97,149.8,149.93,3608.0,148.8807,149.0497,148.8807,149.0099,3608.0
2024-12-24 11:50:00,149.94,149.96,149.73,149.74,13978.0,149.0199,149.0398,148.8112,148.8211,13978.0
2024-12-24 12:00:00,149.74,149.93,149.74,149.9,13843.0,148.8211,149.0099,148.8211,148.9801,13843.0
2024-12-24 12:10:00,149.95,150.17,149.94,150.1,21209.0,149.0298,149.2485,149.0199,149.1789,21209.0
2024-12-24 12:20:00,150.13,150.46,150.1,150.43,22153.0,149.2087,149.5367,149.1789,149.5069,22153.0
2024-12-24 12:30:00,150.38,150.63,150.25,150.48,16473.0,149.4572,149.7056,149.328,149.5566,16473.0
2024-12-24 12:40:00,150.5,150.53,150.37,150.37,9087.0,149.5764,149.6063,149.4472,149.4472,9087.0
2024-12-24 12:50:00,150.44,150.53,150.32,150.53,39403.0,149.5168,149.6063,149.3976,149.6063,39403.0
2024-12-26 09:30:00,150.09,151.15,149.67,151.0,16937.0,149.169,150.2225,148.7515,150.0734,16937.0
2024-12-26 09:40:00,151.08,151.46,150.86,151.14,9895.0,150.1529,150.5306,149.9342,150.2125,9895.0
2024-12-26 09:50:00,151.29,151.34,151.09,151.25,4938.0,150.3616,150.4113,150.1628,150.3218,4938.0
2024-12-26 10:00:00,151.36,151.54,151.23,151.46,17275.0,150.4312,150.6101,150.302,150.5306,17275.0
2024-12-26 10:10:00,151.42,151.67,151.37,151.59,14991.0,150.4908,150.7393,150.4411,150.6598,14991.0
2024-12-26 10:20:00,151.53,152.1,151.45,152.08,16351.0,150.6001,151.1666,150.5206,151.1468,16351.0
2024-12-26 10:30:00,152.02,152.14,151.83,151.89,19125.0,151.0871,151.2064,150.8983,150.9579,19125.0
2024-12-26 10:40:00,151.82,152.1,151.82,152.09,13064.0,150.8883,151.1666,150.8883,151.1567,13064.0
2024-12-26 10:50:00,152.05,152.08,151.9,152.02,8378.0,151.1169,151.1468,150.9679,151.0871,8378.0
2024-12-26 11:00:00,152.06,152.22,151.93,152.09,19040.0,151.1269,151.2859,150.9977,151.1567,19040.0
2024-12-26 11:10:00,152.09,152.32,152.06,152.32,8415.0,151.1567,151.3853,151.1269,151.3853,8415.0
2024-12-26 11:20:00,152.31,152.4,152.14,152.21,7756.0,151.3753,151.4648,151.2064,151.276,7756.0
2024-12-26 11:30:00,152.26,152.43,152.23,152.4,5465.0,151.3256,151.4946,151.2958,151.4648,5465.0
2024-12-26 11:40:00,152.42,152.74,152.37,152.73,11980.0,151.4847,151.8027,151.435,151.7928,11980.0
2024-12-26 11:50:00,152.67,152.68,152.49,152.49,12965.0,151.7331,151.7431,151.5542,151.5542,12965.0
2024-12-26 12:00:00,152.53,152.77,152.5,152.74,8391.0,151.594,151.8325,151.5642,151.8027,8391.0
2024-12-26 12:10:00,152.75,153.0,152.74,153.0,16221.0,151.8126,152.0611,151.8027,152.0611,16221.0
2024-12-26 12:20:00,153.01,153.12,152.93,152.98,10617.0,152.071,152.1804,151.9915,152.0412,10617.0
2024-12-26 12:30:00,153.04,153.07,152.82,152.82,14696.0,152.1009,152.1307,151.8822,151.8822,14696.0
2024-12-26 12:40:00,152.83,153.03,152.74,152.78,10243.0,151.8921,152.0909,151.8027,151.8425,10243.0
2024-12-26 12:50:00,152.79,152.93,152.7,152.81,5164.0,151.8524,151.9915,151.7629,151.8723,5164.0
2024-12-26 13:00:00,152.88,152.98,152.83,152.97,8207.0,151.9418,152.0412,151.8921,152.0313,8207.0
2024-12-26 13:10:00,152.97,152.97,152.63,152.83,7235.0,152.0313,152.0313,151.6934,151.8921,7235.0
2024-12-26 13:20:00,152.86,153.02,152.85,152.96,4533.0,151.922,152.081,151.912,152.0214,4533.0
2024-12-26 13:30:00,152.96,153.04,152.89,152.94,8687.0,152.0214,152.1009,151.9518,152.0015,8687.0
2024-12-26 13:40:00,152.95,152.97,152.76,152.97,7234.0,152.0114,152.0313,151.8226,152.0313,7234.0
2024-12-26 13:50:00,152.94,152.94,152.81,152.87,6671.0,152.0015,152.0015,151.8723,151.9319,6671.0
2024-12-26 14:00:00,152.84,152.9,152.77,152.83,10557.0,151.9021,151.9617,151.8325,151.8921,10557.0
2024-12-26 14:10:00,152.85,152.92,152.82,152.92,7529.0,151.912,151.9816,151.8822,151.9816,7529.0
2024-12-26 14:20:00,152.9,152.99,152.89,152.91,11616.0,151.9617,152.0512,151.9518,151.9717,11616.0
2024-12-26 14:30:00,152.89,152.97,152.83,152.97,8776.0,151.9518,152.0313,151.8921,152.0313,8776.0
2024-12-26 14:40:00,153.01,153.01,152.88,152.9,7021.0,152.071,152.071,151.9418,151.9617,7021.0
2024-12-26 14:50:00,152.9,153.18,152.86,153.12,12378.0,151.9617,152.24,151.922,152.1804,12378.0
2024-12-26 15:00:00,153.11,153.22,153.03,153.19,7799.0,152.1704,152.2798,152.0909,152.2499,7799.0
2024-12-26 15:10:00,153.19,153.25,153.14,153.22,8233.0,152.2499,152.3096,152.2002,152.2798,8233.0
2024-12-26 15:20:00,153.24,153.43,153.21,153.39,19037.0,152.2996,152.4885,152.2698,152.4487,19037.0
2024-12-26 15:30:00,153.39,153.64,153.32,153.53,24577.0,152.4487,152.6972,152.3791,152.5879,24577.0
2024-12-26 15:40:00,153.53,153.67,153.43,153.66,22427.0,152.5879,152.727,152.4885,152.7171,22427.0
2024-12-26 15:50:00,153.64,154.03,153.63,153.87,144721.0,152.6972,153.0848,152.6872,152.9258,144721.0
2024-12-27 09:30:00,152.77,153.78,152.77,153.42,25073.0,151.8325,152.8363,151.8325,152.4785,25073.0
2024-12-27 09:40:00,153.58,154.07,153.53,153.65,8614.0,152.6375,153.1245,152.5879,152.7071,8614.0
2024-12-27 09:50:00,153.52,153.72,153.47,153.61,8429.0,152.5779,152.7767,152.5282,152.6674,8429.0
2024-12-27 10:00:00,153.6,153.62,152.9,153.08,19723.0,152.6574,152.6773,151.9617,152.1406,19723.0
2024-12-27 10:10:00,153.09,153.11,152.63,152.66,11184.0,152.1506,152.1704,151.6934,151.7232,11184.0
2024-12-27 10:20:00,152.69,152.8,152.38,152.59,17536.0,151.753,151.8623,151.4449,151.6536,17536.0
2024-12-27 10:30:00,152.47,152.48,152.15,152.43,18369.0,151.5344,151.5443,151.2163,151.4946,18369.0
2024-12-27 10:40:00,152.37,152.76,152.32,152.75,10470.0,151.435,151.8226,151.3853,151.8126,10470.0
2024-12-27 10:50:00,152.75,152.83,152.4,152.53,7977.0,151.8126,151.8921,151.4648,151.594,7977.0
2024-12-27 11:00:00,152.48,152.51,152.2,152.21,7559.0,151.5443,151.5741,151.266,151.276,7559.0
2024-12-27 11:10:00,152.26,152.35,152.19,152.34,5975.0,151.3256,151.4151,151.2561,151.4052,5975.0
2024-12-27 11:20:00,152.36,152.68,152.33,152.68,6499.0,151.425,151.7431,151.3952,151.7431,6499.0
2024-12-27 11:30:00,152.66,152.85,152.62,152.72,6419.0,151.7232,151.912,151.6834,151.7828,6419.0
2024-12-27 11:40:00,152.73,152.73,152.46,152.5,5956.0,151.7928,151.7928,151.5244,151.5642,5956.0
2024-12-27 11:50:00,152.47,152.47,152.21,152.28,8786.0,151.5344,151.5344,151.276,151.3455,8786.0
2024-12-27 12:00:00,152.33,152.34,152.14,152.22,5248.0,151.3952,151.4052,151.2064,151.2859,5248.0
2024-12-27 12:10:00,152.22,152.32,152.13,152.28,6663.0,151.2859,151.3853,151.1964,151.3455,6663.0
2024-12-27 12:20:00,152.25,152.29,152.14,152.22,5225.0,151.3157,151.3555,151.2064,151.2859,5225.0
2024-12-27 12:30:00,152.19,152.29,152.05,152.08,9022.0,151.2561,151.3555,151.1169,151.1468,9022.0
2024-12-27 12:40:00,152.13,152.3,152.1,152.23,11781.0,151.1964,151.3654,151.1666,151.2958,11781.0
2024-12-27 12:50:00,152.23,152.43,152.18,152.32,5536.0,151.2958,151.4946,151.2461,151.3853,5536.0
2024-12-27 13:00:00,152.3,152.45,152.23,152.27,14319.0,151.3654,151.5145,151.2958,151.3356,14319.0
2024-12-27 13:10:00,152.28,152.31,152.23,152.24,8471.0,151.3455,151.3753,151.2958,151.3058,8471.0
2024-12-27 13:20:00,152.19,152.48,152.19,152.36,7726.0,151.2561,151.5443,151.2561,151.425,7726.0
2024-12-27 13:30:00,152.3,152.46,152.24,152.46,4860.0,151.3654,151.5244,151.3058,151.5244,4860.0
2024-12-27 13:40:00,152.47,152.56,152.4,152.51,8176.0,151.5344,151.6238,151.4648,151.5741,8176.0
2024-12-27 13:50:00,152.54,152.72,152.51,152.65,10346.0,151.6039,151.7828,151.5741,151.7133,10346.0
2024-12-27 14:00:00,152.64,152.81,152.56,152.81,19708.0,151.7033,151.8723,151.6238,151.8723,19708.0
2024-12-27 14:10:00,152.81,153.1,152.81,153.08,7845.0,151.8723,152.1605,151.8723,152.1406,7845.0
2024-12-27 14:20:00,153.09,153.09,152.85,152.85,7974.0,152.1506,152.1506,151.912,151.912,7974.0
2024-12-27 14:30:00,152.87,152.9,152.77,152.87,5804.0,151.9319,151.9617,151.8325,151.9319,5804.0
2024-12-27 14:40:00,152.92,152.95,152.8,152.93,6427.0,151.9816,152.0114,151.8623,151.9915,6427.0
2024-12-27 14:50:00,152.95,153.04,152.89,152.91,6623.0,152.0114,152.1009,151.9518,151.9717,6623.0
2024-12-27 15:00:00,152.94,152.94,152.68,152.8,7649.0,152.0015,152.0015,151.7431,151.8623,7649.0
2024-12-27 15:10:00,152.73,152.74,152.43,152.44,11547.0,151.7928,151.8027,151.4946,151.5045,11547.0
2024-12-27 15:20:00,152.42,152.45,152.34,152.39,10631.0,151.4847,151.5145,151.4052,151.4548,10631.0
2024-12-27 15:30:00,152.38,152.45,152.35,152.36,9796.0,151.4449,151.5145,151.4151,151.425,9796.0
2024-12-27 15:40:00,152.38,152.67,152.28,152.67,21319.0,151.4449,151.7331,151.3455,151.7331,21319.0
2024-12-27 15:50:00,152.69,153.09,152.64,153.03,92523.0,151.753,152.1506,151.7033,152.0909,92523.0
2024-12-30 09:30:00,152.02,152.27,150.63,150.78,39647.0,151.0871,151.3356,149.7056,149.8547,39647.0
2024-12-30 09:40:00,150.86,151.18,150.58,150.93,12465.0,149.9342,150.2523,149.656,150.0038,12465.0
2024-12-30 09:50:00,150.76,150.79,150.27,150.33,17748.0,149.8349,149.8647,149.3479,149.4075,17748.0
2024-12-30 10:00:00,150.25,150.46,150.06,150.3,16393.0,149.328,149.5367,149.1391,149.3777,16393.0
2024-12-30 10:10:00,150.36,150.36,149.94,150.01,10072.0,149.4373,149.4373,149.0199,149.0895,10072.0
2024-12-30 10:20:00,149.95,150.12,149.73,150.09,13600.0,149.0298,149.1988,148.8112,149.169,13600.0
2024-12-30 10:30:00,150.09,150.62,149.92,150.62,24797.0,149.169,149.6957,149.0,149.6957,24797.0
2024-12-30 10:40:00,150.54,150.77,150.5,150.63,18708.0,149.6162,149.8448,149.5764,149.7056,18708.0
2024-12-30 10:50:00,150.69,150.71,150.38,150.68,10681.0,149.7653,149.7852,149.4572,149.7553,10681.0
2024-12-30 11:00:00,150.65,151.07,150.65,150.98,10244.0,149.7255,150.1429,149.7255,150.0535,10244.0
2024-12-30 11:10:00,151.07,151.45,150.9,151.42,22416.0,150.1429,150.5206,149.974,150.4908,22416.0
2024-12-30 11:20:00,151.42,151.46,151.16,151.38,11351.0,150.4908,150.5306,150.2324,150.451,11351.0
2024-12-30 11:30:00,151.42,151.67,151.4,151.67,15250.0,150.4908,150.7393,150.4709,150.7393,15250.0
2024-12-30 11:40:00,151.72,151.9,151.56,151.59,12619.0,150.789,150.9679,150.6299,150.6598,12619.0
2024-12-30 11:50:00,151.59,151.75,151.56,151.68,19377.0,150.6598,150.8188,150.6299,150.7492,19377.0
2024-12-30 12:00:00,151.69,151.8,151.54,151.57,7408.0,150.7591,150.8685,150.6101,150.6399,7408.0
2024-12-30 12:10:00,151.64,151.98,151.63,151.97,9441.0,150.7095,151.0474,150.6995,151.0374,9441.0
2024-12-30 12:20:00,152.04,152.18,151.8,151.89,24618.0,151.107,151.2461,150.8685,150.9579,24618.0
2024-12-30 12:30:00,151.89,152.04,151.84,151.98,11190.0,150.9579,151.107,150.9082,151.0474,11190.0
2024-12-30 12:40:00,151.94,152.05,151.82,151.91,12145.0,151.0076,151.1169,150.8883,150.9778,12145.0
2024-12-30 12:50:00,152.0,152.03,151.63,151.97,7211.0,151.0672,151.0971,150.6995,151.0374,7211.0
2024-12-30 13:00:00,151.9,151.97,151.73,151.94,10017.0,150.9679,151.0374,150.7989,151.0076,10017.0
2024-12-30 13:10:00,151.94,152.08,151.72,151.85,8333.0,151.0076,151.1468,150.789,150.9182,8333.0
2024-12-30 13:20:00,151.83,151.9,151.56,151.86,11269.0,150.8983,150.9679,150.6299,150.9281,11269.0
2024-12-30 13:30:00,151.8,152.01,151.64,151.68,6728.0,150.8685,151.0772,150.7095,150.7492,6728.0
2024-12-30 13:40:00,151.68,152.04,151.65,151.96,7720.0,150.7492,151.107,150.7194,151.0275,7720.0
2024-12-30 13:50:00,151.99,152.04,151.79,151.89,9184.0,151.0573,151.107,150.8585,150.9579,9184.0
2024-12-30 14:00:00,151.82,151.86,151.46,151.65,10728.0,150.8883,150.9281,150.5306,150.7194,10728.0
2024-12-30 14:10:00,151.69,151.69,151.58,151.66,14616.0,150.7591,150.7591,150.6498,150.7293,14616.0
2024-12-30 14:20:00,151.62,151.73,151.4,151.6,10194.0,150.6896,150.7989,150.4709,150.6697,10194.0
2024-12-30 14:30:00,151.64,151.74,151.52,151.74,9869.0,150.7095,150.8088,150.5902,150.8088,9869.0
2024-12-30 14:40:00,151.72,152.0,151.63,151.81,24495.0,150.789,151.0672,150.6995,150.8784,24495.0
2024-12-30 14:50:00,151.73,151.99,151.73,151.94,8606.0,150.7989,151.0573,150.7989,151.0076,8606.0
2024-12-30 15:00:00,151.94,151.98,151.73,151.87,7951.0,151.0076,151.0474,150.7989,150.938,7951.0
2024-12-30 15:10:00,151.86,152.02,151.77,151.93,9936.0,150.9281,151.0871,150.8387,150.9977,9936.0
2024-12-30 15:20:00,151.94,151.97,151.66,151.66,26133.0,151.0076,151.0374,150.7293,150.7293,26133.0
2024-12-30 15:30:00,151.67,151.88,151.52,151.81,35436.0,150.7393,150.948,150.5902,150.8784,35436.0
2024-12-30 15:40:00,151.75,152.13,151.75,152.05,19628.0,150.8188,151.1964,150.8188,151.1169,19628.0
2024-12-30 15:50:00,152.02,152.14,151.42,151.49,139313.0,151.0871,151.2064,150.4908,150.5604,139313.0
2024-12-31 09:30:00,152.45,152.71,152.01,152.03,19131.0,151.5145,151.7729,151.0772,151.0971,19131.0
2024-12-31 09:40:00,151.94,152.03,151.56,151.82,7851.0,151.0076,151.0971,150.6299,150.8883,7851.0
2024-12-31 09:50:00,151.8,152.4,151.75,152.3,5196.0,150.8685,151.4648,150.8188,151.3654,5196.0
2024-12-31 10:00:00,152.27,152.61,151.89,151.89,14656.0,151.3356,151.6735,150.9579,150.9579,14656.0
2024-12-31 10:10:00,151.88,152.38,151.88,152.21,14004.0,150.948,151.4449,150.948,151.276,14004.0
2024-12-31 10:20:00,152.17,152.43,152.02,152.02,12824.0,151.2362,151.4946,151.0871,151.0871,12824.0
2024-12-31 10:30:00,152.03,152.09,151.57,151.94,9081.0,151.0971,151.1567,150.6399,151.0076,9081.0
2024-12-31 10:40:00,151.85,151.88,151.63,151.85,9032.0,150.9182,150.948,150.6995,150.9182,9032.0
2024-12-31 10:50:00,151.79,151.95,151.55,151.55,7776.0,150.8585,151.0175,150.62,150.62,7776.0
2024-12-31 11:00:00,151.56,151.56,151.15,151.2,11971.0,150.6299,150.6299,150.2225,150.2722,11971.0
2024-12-31 11:10:00,151.25,151.31,151.08,151.09,7872.0,150.3218,150.3815,150.1529,150.1628,7872.0
2024-12-31 11:20:00,151.04,151.26,151.0,151.14,6546.0,150.1131,150.3318,150.0734,150.2125,6546.0
2024-12-31 11:30:00,151.18,151.2,151.03,151.2,9675.0,150.2523,150.2722,150.1032,150.2722,9675.0
2024-12-31 11:40:00,151.19,151.24,151.01,151.09,10255.0,150.2622,150.3119,150.0833,150.1628,10255.0
2024-12-31 11:50:00,151.14,151.14,150.8,150.87,8398.0,150.2125,150.2125,149.8746,149.9442,8398.0
2024-12-31 12:00:00,150.87,150.89,150.74,150.84,5285.0,149.9442,149.9641,149.815,149.9144,5285.0
2024-12-31 12:10:00,150.86,151.01,150.8,150.99,7125.0,149.9342,150.0833,149.8746,150.0634,7125.0
2024-12-31 12:20:00,150.99,150.99,150.75,150.85,7676.0,150.0634,150.0634,149.8249,149.9243,7676.0
2024-12-31 12:30:00,150.84,150.86,150.64,150.69,7031.0,149.9144,149.9342,149.7156,149.7653,7031.0
2024-12-31 12:40:00,150.72,150.89,150.62,150.86,11427.0,149.7951,149.9641,149.6957,149.9342,11427.0
2024-12-31 12:50:00,150.88,151.2,150.81,151.2,14452.0,149.9541,150.2722,149.8845,150.2722,14452.0
2024-12-31 13:00:00,151.26,151.29,151.1,151.14,10517.0,150.3318,150.3616,150.1728,150.2125,10517.0
2024-12-31 13:10:00,151.14,151.22,151.05,151.13,13670.0,150.2125,150.292,150.1231,150.2026,13670.0
2024-12-31 13:20:00,151.11,151.18,150.79,150.95,19427.0,150.1827,150.2523,149.8647,150.0237,19427.0
2024-12-31 13:30:00,150.94,151.21,150.92,151.21,13436.0,150.0137,150.2821,149.9939,150.2821,13436.0
2024-12-31 13:40:00,151.21,151.49,151.21,151.46,10061.0,150.2821,150.5604,150.2821,150.5306,10061.0
2024-12-31 13:50:00,151.45,151.54,151.26,151.27,13217.0,150.5206,150.6101,150.3318,150.3417,13217.0
2024-12-31 14:00:00,151.22,151.48,151.12,151.47,13743.0,150.292,150.5504,150.1926,150.5405,13743.0
2024-12-31 14:10:00,151.51,151.61,151.36,151.39,13285.0,150.5802,150.6796,150.4312,150.461,13285.0
2024-12-31 14:20:00,151.39,151.46,151.21,151.39,15590.0,150.461,150.5306,150.2821,150.461,15590.0
2024-12-31 14:30:00,151.42,151.42,151.15,151.41,41997.0,150.4908,150.4908,150.2225,150.4809,41997.0
2024-12-31 14:40:00,151.41,151.45,150.96,151.22,11411.0,150.4809,150.5206,150.0336,150.292,11411.0
2024-12-31 14:50:00,151.22,151.53,151.2,151.5,9902.0,150.292,150.6001,150.2722,150.5703,9902.0
2024-12-31 15:00:00,151.5,151.59,151.45,151.53,10910.0,150.5703,150.6598,150.5206,150.6001,10910.0
2024-12-31 15:10:00,151.53,151.53,151.03,151.25,12022.0,150.6001,150.6001,150.1032,150.3218,12022.0
2024-12-31 15:20:00,151.25,151.46,151.21,151.46,16855.0,150.3218,150.5306,150.2821,150.5306,16855.0
2024-12-31 15:30:00,151.47,151.51,151.24,151.31,16623.0,150.5405,150.5802,150.3119,150.3815,16623.0
2024-12-31 15:40:00,151.31,151.59,151.24,151.59,28541.0,150.3815,150.6598,150.3119,150.6598,28541.0
2024-12-31 15:50:00,151.6,151.6,150.98,151.3,256499.0,150.6697,150.6697,150.0535,150.3715,256499.0
2025-01-02 09:30:00,152.53,153.61,152.32,153.61,39004.0,151.594,152.6674,151.3853,152.6674,39004.0
2025-01-02 09:40:00,153.59,154.65,153.53,154.61,36724.0,152.6475,153.701,152.5879,153.6612,36724.0
2025-01-02 09:50:00,154.72,154.82,154.26,154.5,30248.0,153.7706,153.8699,153.3134,153.5519,30248.0
2025-01-02 10:00:00,154.45,154.68,153.53,153.84,49077.0,153.5022,153.7308,152.5879,152.896,49077.0
2025-01-02 10:10:00,153.77,153.82,153.46,153.52,30394.0,152.8264,152.8761,152.5183,152.5779,30394.0
2025-01-02 10:20:00,153.56,153.56,152.93,152.99,51915.0,152.6177,152.6177,151.9915,152.0512,51915.0
2025-01-02 10:30:00,152.97,153.08,152.72,152.94,31610.0,152.0313,152.1406,151.7828,152.0015,31610.0
2025-01-02 10:40:00,152.99,153.15,152.84,153.14,16724.0,152.0512,152.2102,151.9021,152.2002,16724.0
2025-01-02 10:50:00,153.14,153.32,153.05,153.31,22597.0,152.2002,152.3791,152.1108,152.3692,22597.0
2025-01-02 11:00:00,153.27,153.32,152.64,152.81,33537.0,152.3294,152.3791,151.7033,151.8723,33537.0
2025-01-02 11:10:00,152.86,152.96,152.75,152.96,9576.0,151.922,152.0214,151.8126,152.0214,9576.0
2025-01-02 11:20:00,152.95,153.04,152.59,153.04,22594.0,152.0114,152.1009,151.6536,152.1009,22594.0
2025-01-02 11:30:00,153.03,153.12,152.95,153.11,10986.0,152.0909,152.1804,152.0114,152.1704,10986.0
2025-01-02 11:40:00,153.12,153.25,152.97,153.18,11126.0,152.1804,152.3096,152.0313,152.24,11126.0
2025-01-02 11:50:00,153.21,153.27,153.06,153.08,8046.0,152.2698,152.3294,152.1207,152.1406,8046.0
2025-01-02 12:00:00,153.06,153.12,152.97,153.05,9690.0,152.1207,152.1804,152.0313,152.1108,9690.0
2025-01-02 12:10:00,153.05,153.31,153.01,153.14,14544.0,152.1108,152.3692,152.071,152.2002,14544.0
2025-01-02 12:20:00,153.1,153.11,152.55,152.56,18669.0,152.1605,152.1704,151.6139,151.6238,18669.0
2025-01-02 12:30:00,152.52,152.52,151.76,151.82,11900.0,151.5841,151.5841,150.8287,150.8883,11900.0
2025-01-02 12:40:00,151.73,151.81,151.51,151.51,5826.0,150.7989,150.8784,150.5802,150.5802,5826.0
2025-01-02 12:50:00,151.51,151.74,151.42,151.68,5647.0,150.5802,150.8088,150.4908,150.7492,5647.0
2025-01-02 13:00:00,151.65,151.75,151.38,151.7,9015.0,150.7194,150.8188,150.451,150.7691,9015.0
2025-01-02 13:10:00,151.7,151.7,151.42,151.7,6080.0,150.7691,150.7691,150.4908,150.7691,6080.0
2025-01-02 13:20:00,151.69,151.79,151.5,151.67,14360.0,150.7591,150.8585,150.5703,150.7393,14360.0
2025-01-02 13:30:00,151.71,151.76,151.54,151.7,6830.0,150.779,150.8287,150.6101,150.7691,6830.0
2025-01-02 13:40:00,151.69,152.07,151.57,151.99,26672.0,150.7591,151.1368,150.6399,151.0573,26672.0
2025-01-02 13:50:00,151.99,152.14,151.71,152.1,16292.0,151.0573,151.2064,150.779,151.1666,16292.0
2025-01-02 14:00:00,152.13,152.36,152.07,152.19,9337.0,151.1964,151.425,151.1368,151.2561,9337.0
2025-01-02 14:10:00,152.2,152.26,151.86,151.97,69993.0,151.266,151.3256,150.9281,151.0374,69993.0
2025-01-02 14:20:00,151.97,152.23,151.93,152.07,20760.0,151.0374,151.2958,150.9977,151.1368,20760.0
2025-01-02 14:30:00,151.98,152.11,151.83,152.04,11393.0,151.0474,151.1766,150.8983,151.107,11393.0
2025-01-02 14:40:00,152.06,152.23,151.95,152.12,13443.0,151.1269,151.2958,151.0175,151.1865,13443.0
2025-01-02 14:50:00,152.11,152.22,151.84,151.84,21850.0,151.1766,151.2859,150.9082,150.9082,21850.0
2025-01-02 15:00:00,151.85,152.37,151.84,152.03,48164.0,150.9182,151.435,150.9082,151.0971,48164.0
2025-01-02 15:10:00,152.03,152.27,151.93,152.27,53506.0,151.0971,151.3356,150.9977,151.3356,53506.0
2025-01-02 15:20:00,152.32,152.38,152.22,152.24,14235.0,151.3853,151.4449,151.2859,151.3058,14235.0
2025-01-02 15:30:00,152.27,152.34,151.94,152.05,23207.0,151.3356,151.4052,151.0076,151.1169,23207.0
2025-01-02 15:40:00,152.07,152.36,151.99,152.28,12697.0,151.1368,151.425,151.0573,151.3455,12697.0
2025-01-02 15:50:00,152.3,152.72,152.03,152.6,115698.0,151.3654,151.7828,151.0971,151.6636,115698.0
2025-01-03 09:30:00,153.62,153.88,153.27,153.81,34772.0,152.6773,152.9357,152.3294,152.8661,34772.0
2025-01-03 09:40:00,153.67,154.0,153.01,153.22,12152.0,152.727,153.055,152.071,152.2798,12152.0
2025-01-03 09:50:00,153.14,153.21,152.56,152.65,7118.0,152.2002,152.2698,151.6238,151.7133,7118.0
2025-01-03 10:00:00,152.64,153.45,152.53,153.37,13398.0,151.7033,152.5083,151.594,152.4288,13398.0
2025-01-03 10:10:00,153.36,153.55,153.11,153.44,22388.0,152.4189,152.6077,152.1704,152.4984,22388.0
2025-01-03 10:20:00,153.42,154.31,153.24,154.28,14569.0,152.4785,153.3631,152.2996,153.3333,14569.0
2025-01-03 10:30:00,154.27,154.28,154.06,154.26,9063.0,153.3233,153.3333,153.1146,153.3134,9063.0
2025-01-03 10:40:00,154.33,154.47,154.11,154.2,9197.0,153.3829,153.5221,153.1643,153.2537,9197.0
2025-01-03 10:50:00,154.23,154.36,154.05,154.36,12672.0,153.2836,153.4128,153.1047,153.4128,12672.0
2025-01-03 11:00:00,154.31,154.38,153.76,154.1,13350.0,153.3631,153.4326,152.8164,153.1544,13350.0
2025-01-03 11:10:00,154.12,154.12,153.82,153.91,8941.0,153.1742,153.1742,152.8761,152.9655,8941.0
2025-01-03 11:20:00,153.93,154.07,153.89,154.05,10127.0,152.9854,153.1245,152.9456,153.1047,10127.0
2025-01-03 11:30:00,154.1,154.39,153.99,154.22,37106.0,153.1544,153.4426,153.045,153.2736,37106.0
2025-01-03 11:40:00,154.21,154.5,154.2,154.5,14534.0,153.2637,153.5519,153.2537,153.5519,14534.0
2025-01-03 11:50:00,154.57,154.74,154.45,154.45,4476.0,153.6215,153.7904,153.5022,153.5022,4476.0
2025-01-03 12:00:00,154.46,154.59,154.45,154.52,5026.0,153.5121,153.6413,153.5022,153.5718,5026.0
2025-01-03 12:10:00,154.54,154.55,154.29,154.3,8947.0,153.5917,153.6016,153.3432,153.3531,8947.0
2025-01-03 12:20:00,154.3,154.43,154.26,154.26,4890.0,153.3531,153.4823,153.3134,153.3134,4890.0
2025-01-03 12:30:00,154.29,154.3,153.91,153.98,8056.0,153.3432,153.3531,152.9655,153.0351,8056.0
2025-01-03 12:40:00,153.97,154.06,153.89,153.93,15517.0,153.0252,153.1146,152.9456,152.9854,15517.0
2025-01-03 12:50:00,153.93,154.15,153.9,154.09,9851.0,152.9854,153.204,152.9556,153.1444,9851.0
2025-01-03 13:00:00,154.1,154.26,153.93,154.18,10686.0,153.1544,153.3134,152.9854,153.2339,10686.0
2025-01-03 13:10:00,154.13,154.38,154.09,154.31,18581.0,153.1842,153.4326,153.1444,153.3631,18581.0
2025-01-03 13:20:00,154.37,154.61,154.35,154.58,17514.0,153.4227,153.6612,153.4028,153.6314,17514.0
2025-01-03 13:30:00,154.58,154.68,154.45,154.68,21497.0,153.6314,153.7308,153.5022,153.7308,21497.0
2025-01-03 13:40:00,154.68,154.75,154.45,154.64,9894.0,153.7308,153.8004,153.5022,153.691,9894.0
2025-01-03 13:50:00,154.63,154.68,154.5,154.66,13223.0,153.6811,153.7308,153.5519,153.7109,13223.0
2025-01-03 14:00:00,154.62,154.77,154.55,154.67,10611.0,153.6712,153.8202,153.6016,153.7209,10611.0
2025-01-03 14:10:00,154.62,154.66,154.37,154.45,8815.0,153.6712,153.7109,153.4227,153.5022,8815.0
2025-01-03 14:20:00,154.45,154.53,154.34,154.53,11770.0,153.5022,153.5817,153.3929,153.5817,11770.0
2025-01-03 14:30:00,154.49,154.79,154.47,154.78,5453.0,153.542,153.8401,153.5221,153.8302,5453.0
2025-01-03 14:40:00,154.76,154.8,154.65,154.68,11197.0,153.8103,153.8501,153.701,153.7308,11197.0
2025-01-03 14:50:00,154.69,154.69,154.61,154.62,10176.0,153.7407,153.7407,153.6612,153.6712,10176.0
2025-01-03 15:00:00,154.63,154.72,154.48,154.72,7780.0,153.6811,153.7706,153.532,153.7706,7780.0
2025-01-03 15:10:00,154.7,154.82,154.65,154.82,18422.0,153.7507,153.8699,153.701,153.8699,18422.0
2025-01-03 15:20:00,154.74,154.83,154.62,154.8,14378.0,153.7904,153.8799,153.6712,153.8501,14378.0
2025-01-03 15:30:00,154.8,155.08,154.76,154.99,13109.0,153.8501,154.1283,153.8103,154.0389,13109.0
2025-01-03 15:40:00,154.96,154.97,154.57,154.68,20667.0,154.0091,154.019,153.6215,153.7308,20667.0
2025-01-03 15:50:00,154.69,154.69,154.08,154.29,145970.0,153.7407,153.7407,153.1345,153.3432,145970.0
2025-01-06 09:30:00,154.11,155.32,154.11,154.77,44774.0,153.1643,154.3669,153.1643,153.8202,44774.0
2025-01-06 09:40:00,154.74,155.7,154.74,155.61,42048.0,153.7904,154.7445,153.7904,154.6551,42048.0
2025-01-06 09:50:00,155.53,156.04,155.46,155.99,23287.0,154.5756,155.0825,154.506,155.0328,23287.0
2025-01-06 10:00:00,155.95,156.71,155.94,156.35,23764.0,154.993,155.7483,154.9831,155.3905,23764.0
2025-01-06 10:10:00,156.52,156.68,156.23,156.64,21944.0,155.5595,155.7185,155.2713,155.6788,21944.0
2025-01-06 10:20:00,156.58,156.69,156.25,156.52,7156.0,155.6191,155.7285,155.2912,155.5595,7156.0
2025-01-06 10:30:00,156.47,156.58,156.21,156.3,9586.0,155.5098,155.6191,155.2514,155.3409,9586.0
2025-01-06 10:40:00,156.29,156.54,156.23,156.33,17917.0,155.3309,155.5794,155.2713,155.3707,17917.0
2025-01-06 10:50:00,156.29,156.46,156.16,156.36,32310.0,155.3309,155.4999,155.2017,155.4005,32310.0
2025-01-06 11:00:00,156.32,156.5,156.28,156.5,22001.0,155.3607,155.5396,155.321,155.5396,22001.0
2025-01-06 11:10:00,156.5,157.18,156.5,157.03,14768.0,155.5396,156.2155,155.5396,156.0664,14768.0
2025-01-06 11:20:00,157.09,157.25,156.98,157.06,34045.0,156.126,156.285,156.0167,156.0962,34045.0
2025-01-06 11:30:00,157.05,157.24,156.98,157.17,31074.0,156.0863,156.2751,156.0167,156.2055,31074.0
2025-01-06 11:40:00,157.17,157.17,156.78,157.03,28716.0,156.2055,156.2055,155.8179,156.0664,28716.0
2025-01-06 11:50:00,156.96,157.1,156.82,156.95,10106.0,155.9968,156.1359,155.8577,155.9869,10106.0
2025-01-06 12:00:00,156.95,156.98,156.41,156.45,17086.0,155.9869,156.0167,155.4502,155.4899,17086.0
2025-01-06 12:10:00,156.38,156.65,156.31,156.59,7491.0,155.4204,155.6887,155.3508,155.6291,7491.0
2025-01-06 12:20:00,156.65,156.66,156.49,156.55,6794.0,155.6887,155.6986,155.5297,155.5893,6794.0
2025-01-06 12:30:00,156.5,156.54,156.26,156.53,8273.0,155.5396,155.5794,155.3011,155.5694,8273.0
2025-01-06 12:40:00,156.48,156.48,155.98,155.99,17457.0,155.5198,155.5198,155.0228,155.0328,17457.0
2025-01-06 12:50:00,155.94,156.01,155.64,155.82,12565.0,154.9831,155.0526,154.6849,154.8638,12565.0
2025-01-06 13:00:00,155.84,155.84,155.34,155.41,15821.0,154.8837,154.8837,154.3867,154.4563,15821.0
2025-01-06 13:10:00,155.35,155.78,155.31,155.78,14839.0,154.3967,154.824,154.3569,154.824,14839.0
2025-01-06 13:20:00,155.83,156.06,155.67,155.78,13184.0,154.8737,155.1023,154.7147,154.824,13184.0
2025-01-06 13:30:00,155.82,155.94,155.54,155.56,6731.0,154.8638,154.9831,154.5855,154.6054,6731.0
2025-01-06 13:40:00,155.59,155.61,155.23,155.23,7519.0,154.6352,154.6551,154.2774,154.2774,7519.0
2025-01-06 13:50:00,155.28,155.54,155.28,155.52,5570.0,154.3271,154.5855,154.3271,154.5656,5570.0
2025-01-06 14:00:00,155.41,155.45,155.3,155.44,12509.0,154.4563,154.4961,154.347,154.4861,12509.0
2025-01-06 14:10:00,155.4,155.52,155.29,155.5,10343.0,154.4464,154.5656,154.3371,154.5458,10343.0
2025-01-06 14:20:00,155.5,155.5,155.33,155.4,4662.0,154.5458,154.5458,154.3768,154.4464,4662.0
2025-01-06 14:30:00,155.38,155.43,155.33,155.42,6215.0,154.4265,154.4762,154.3768,154.4663,6215.0
2025-01-06 14:40:00,155.38,155.67,155.37,155.62,17071.0,154.4265,154.7147,154.4166,154.665,17071.0
2025-01-06 14:50:00,155.62,155.63,155.4,155.45,11037.0,154.665,154.675,154.4464,154.4961,11037.0
2025-01-06 15:00:00,155.41,155.62,155.41,155.5,22840.0,154.4563,154.665,154.4563,154.5458,22840.0
2025-01-06 15:10:00,155.5,155.5,155.13,155.23,11910.0,154.5458,154.5458,154.178,154.2774,11910.0
2025-01-06 15:20:00,155.22,155.27,155.12,155.17,15562.0,154.2675,154.3172,154.1681,154.2178,15562.0
2025-01-06 15:30:00,155.16,155.29,155.0,155.01,18112.0,154.2079,154.3371,154.0488,154.0588,18112.0
2025-01-06 15:40:00,154.96,155.09,154.82,154.82,27648.0,154.0091,154.1383,153.8699,153.8699,27648.0
2025-01-06 15:50:00,154.79,155.16,154.78,154.95,134199.0,153.8401,154.2079,153.8302,153.9991,134199.0
2025-01-07 09:30:00,154.4,155.1,153.72,154.7,113708.0,153.4525,154.1482,152.7767,153.7507,113708.0
2025-01-07 09:40:00,154.61,155.21,154.58,154.87,29716.0,153.6612,154.2575,153.6314,153.9196,29716.0
2025-01-07 09:50:00,154.87,154.88,154.39,154.56,25529.0,153.9196,153.9296,153.4426,153.6115,25529.0
2025-01-07 10:00:00,154.49,154.71,153.41,153.41,43129.0,153.542,153.7606,152.4686,152.4686,43129.0
2025-01-07 10:10:00,153.42,153.78,153.08,153.66,43459.0,152.4785,152.8363,152.1406,152.7171,43459.0
2025-01-07 10:20:00,153.59,153.87,153.53,153.55,23092.0,152.6475,152.9258,152.5879,152.6077,23092.0
2025-01-07 10:30:00,153.56,153.68,153.12,153.2,37605.0,152.6177,152.7369,152.1804,152.2599,37605.0
2025-01-07 10:40:00,153.28,153.42,152.91,153.0,21642.0,152.3394,152.4785,151.9717,152.0611,21642.0
2025-01-07 10:50:00,153.0,153.64,153.0,153.64,19843.0,152.0611,152.6972,152.0611,152.6972,19843.0
2025-01-07 11:00:00,153.68,154.04,153.57,154.03,29954.0,152.7369,153.0947,152.6276,153.0848,29954.0
2025-01-07 11:10:00,154.05,154.05,153.31,153.46,35412.0,153.1047,153.1047,152.3692,152.5183,35412.0
2025-01-07 11:20:00,153.42,153.5,153.02,153.26,14268.0,152.4785,152.558,152.081,152.3195,14268.0
2025-01-07 11:30:00,153.22,153.25,152.76,153.07,15314.0,152.2798,152.3096,151.8226,152.1307,15314.0
2025-01-07 11:40:00,153.06,153.14,152.87,152.94,9532.0,152.1207,152.2002,151.9319,152.0015,9532.0
2025-01-07 11:50:00,152.9,152.91,152.27,152.45,20575.0,151.9617,151.9717,151.3356,151.5145,20575.0
2025-01-07 12:00:00,152.47,152.77,152.47,152.62,12531.0,151.5344,151.8325,151.5344,151.6834,12531.0
2025-01-07 12:10:00,152.62,152.81,152.55,152.78,12205.0,151.6834,151.8723,151.6139,151.8425,12205.0
2025-01-07 12:20:00,152.74,152.81,152.52,152.7,18849.0,151.8027,151.8723,151.5841,151.7629,18849.0
2025-01-07 12:30:00,152.69,152.8,152.2,152.34,11334.0,151.753,151.8623,151.266,151.4052,11334.0
2025-01-07 12:40:00,152.33,152.38,152.07,152.19,13667.0,151.3952,151.4449,151.1368,151.2561,13667.0
2025-01-07 12:50:00,152.21,152.52,152.13,152.5,12381.0,151.276,151.5841,151.1964,151.5642,12381.0
2025-01-07 13:00:00,152.5,152.57,152.19,152.3,22415.0,151.5642,151.6337,151.2561,151.3654,22415.0
2025-01-07 13:10:00,152.3,152.34,152.08,152.09,14535.0,151.3654,151.4052,151.1468,151.1567,14535.0
2025-01-07 13:20:00,152.11,152.46,152.09,152.42,18127.0,151.1766,151.5244,151.1567,151.4847,18127.0
2025-01-07 13:30:00,152.46,152.51,152.23,152.23,25528.0,151.5244,151.5741,151.2958,151.2958,25528.0
2025-01-07 13:40:00,152.22,152.23,152.0,152.19,18752.0,151.2859,151.2958,151.0672,151.2561,18752.0
2025-01-07 13:50:00,152.22,152.28,152.04,152.28,22969.0,151.2859,151.3455,151.107,151.3455,22969.0
2025-01-07 14:00:00,152.28,152.41,152.17,152.3,19584.0,151.3455,151.4747,151.2362,151.3654,19584.0
2025-01-07 14:10:00,152.31,152.55,152.14,152.22,23419.0,151.3753,151.6139,151.2064,151.2859,23419.0
2025-01-07 14:20:00,152.19,152.62,152.16,152.52,19732.0,151.2561,151.6834,151.2263,151.5841,19732.0
2025-01-07 14:30:00,152.49,152.64,152.46,152.47,21837.0,151.5542,151.7033,151.5244,151.5344,21837.0
2025-01-07 14:40:00,152.5,152.58,152.39,152.44,17688.0,151.5642,151.6437,151.4548,151.5045,17688.0
2025-01-07 14:50:00,152.43,152.52,152.4,152.41,20247.0,151.4946,151.5841,151.4648,151.4747,20247.0
2025-01-07 15:00:00,152.4,152.4,152.04,152.17,28750.0,151.4648,151.4648,151.107,151.2362,28750.0
2025-01-07 15:10:00,152.12,152.27,152.06,152.14,32216.0,151.1865,151.3356,151.1269,151.2064,32216.0
2025-01-07 15:20:00,152.13,152.14,151.81,151.87,38852.0,151.1964,151.2064,150.8784,150.938,38852.0
2025-01-07 15:30:00,151.83,151.89,151.46,151.68,45406.0,150.8983,150.9579,150.5306,150.7492,45406.0
2025-01-07 15:40:00,151.68,151.81,151.52,151.71,90190.0,150.7492,150.8784,150.5902,150.779,90190.0
2025-01-07 15:50:00,151.67,151.79,151.43,151.6,236442.0,150.7393,150.8585,150.5007,150.6697,236442.0
2025-01-08 09:30:00,151.88,151.88,151.18,151.45,39867.0,150.948,150.948,150.2523,150.5206,39867.0
2025-01-08 09:40:00,151.47,152.26,151.47,151.76,38706.0,150.5405,151.3256,150.5405,150.8287,38706.0
2025-01-08 09:50:00,151.81,151.96,150.91,150.92,20716.0,150.8784,151.0275,149.9839,149.9939,20716.0
2025-01-08 10:00:00,151.0,151.77,150.99,151.71,21166.0,150.0734,150.8387,150.0634,150.779,21166.0
2025-01-08 10:10:00,151.78,151.93,151.6,151.67,11391.0,150.8486,150.9977,150.6697,150.7393,11391.0
2025-01-08 10:20:00,151.62,151.67,151.38,151.4,11645.0,150.6896,150.7393,150.451,150.4709,11645.0
2025-01-08 10:30:00,151.4,151.54,151.27,151.31,17530.0,150.4709,150.6101,150.3417,150.3815,17530.0
2025-01-08 10:40:00,151.36,151.65,151.13,151.64,21296.0,150.4312,150.7194,150.2026,150.7095,21296.0
2025-01-08 10:50:00,151.69,152.22,151.65,152.22,8169.0,150.7591,151.2859,150.7194,151.2859,8169.0
2025-01-08 11:00:00,152.21,152.51,152.16,152.5,16759.0,151.276,151.5741,151.2263,151.5642,16759.0
2025-01-08 11:10:00,152.55,152.76,152.49,152.69,13158.0,151.6139,151.8226,151.5542,151.753,13158.0
2025-01-08 11:20:00,152.8,153.19,152.79,153.1,17360.0,151.8623,152.2499,151.8524,152.1605,17360.0
2025-01-08 11:30:00,153.12,153.93,153.11,153.87,48303.0,152.1804,152.9854,152.1704,152.9258,48303.0
2025-01-08 11:40:00,153.94,154.25,153.74,153.81,54674.0,152.9953,153.3034,152.7966,152.8661,54674.0
2025-01-08 11:50:00,153.76,153.82,153.52,153.75,10391.0,152.8164,152.8761,152.5779,152.8065,10391.0
2025-01-08 12:00:00,153.75,153.77,153.4,153.49,11867.0,152.8065,152.8264,152.4587,152.5481,11867.0
2025-01-08 12:10:00,153.48,153.48,153.3,153.3,9465.0,152.5382,152.5382,152.3593,152.3593,9465.0
2025-01-08 12:20:00,153.31,153.38,152.87,152.97,16449.0,152.3692,152.4388,151.9319,152.0313,16449.0
2025-01-08 12:30:00,153.03,153.04,152.8,152.87,7338.0,152.0909,152.1009,151.8623,151.9319,7338.0
2025-01-08 12:40:00,152.83,153.33,152.83,153.21,15756.0,151.8921,152.3891,151.8921,152.2698,15756.0
2025-01-08 12:50:00,153.23,153.51,153.2,153.49,7997.0,152.2897,152.568,152.2599,152.5481,7997.0
2025-01-08 13:00:00,153.44,153.78,153.44,153.5,9463.0,152.4984,152.8363,152.4984,152.558,9463.0
2025-01-08 13:10:00,153.53,153.7,153.42,153.63,7583.0,152.5879,152.7568,152.4785,152.6872,7583.0
2025-01-08 13:20:00,153.64,153.95,153.52,153.84,76343.0,152.6972,153.0053,152.5779,152.896,76343.0
2025-01-08 13:30:00,153.82,154.1,153.56,153.89,66569.0,152.8761,153.1544,152.6177,152.9456,66569.0
2025-01-08 13:40:00,153.9,154.07,153.84,153.86,49998.0,152.9556,153.1245,152.896,152.9158,49998.0
2025-01-08 13:50:00,153.92,153.92,153.52,153.62,13836.0,152.9755,152.9755,152.5779,152.6773,13836.0
2025-01-08 14:00:00,153.61,154.3,153.5,154.27,53089.0,152.6674,153.3531,152.558,153.3233,53089.0
2025-01-08 14:10:00,154.23,154.25,154.04,154.11,13696.0,153.2836,153.3034,153.0947,153.1643,13696.0
2025-01-08 14:20:00,154.11,154.46,154.1,154.36,75003.0,153.1643,153.5121,153.1544,153.4128,75003.0
2025-01-08 14:30:00,154.31,154.31,153.91,153.91,17945.0,153.3631,153.3631,152.9655,152.9655,17945.0
2025-01-08 14:40:00,153.91,154.0,153.83,153.83,10822.0,152.9655,153.055,152.886,152.886,10822.0
2025-01-08 14:50:00,153.83,153.97,153.77,153.88,32634.0,152.886,153.0252,152.8264,152.9357,32634.0
2025-01-08 15:00:00,153.93,153.96,153.54,153.55,23159.0,152.9854,153.0152,152.5978,152.6077,23159.0
2025-01-08 15:10:00,153.6,153.84,153.54,153.84,23185.0,152.6574,152.896,152.5978,152.896,23185.0
2025-01-08 15:20:00,153.83,153.91,153.79,153.85,18925.0,152.886,152.9655,152.8463,152.9059,18925.0
2025-01-08 15:30:00,153.85,153.94,153.72,153.8,27468.0,152.9059,152.9953,152.7767,152.8562,27468.0
2025-01-08 15:40:00,153.81,154.13,153.73,154.12,158597.0,152.8661,153.1842,152.7866,153.1742,158597.0
2025-01-08 15:50:00,154.09,154.7,154.01,154.56,186475.0,153.1444,153.7507,153.0649,153.6115,186475.0
2025-01-10 09:30:00,152.22,153.72,152.22,153.44,41728.0,151.2859,152.7767,151.2859,152.4984,41728.0
2025-01-10 09:40:00,153.33,154.43,153.08,154.28,65774.0,152.3891,153.4823,152.1406,153.3333,65774.0
2025-01-10 09:50:00,154.25,154.25,153.4,153.82,31210.0,153.3034,153.3034,152.4587,152.8761,31210.0
2025-01-10 10:00:00,153.89,153.89,152.39,152.42,43744.0,152.9456,152.9456,151.4548,151.4847,43744.0
2025-01-10 10:10:00,152.51,153.12,151.98,152.96,61764.0,151.5741,152.1804,151.0474,152.0214,61764.0
2025-01-10 10:20:00,153.0,153.34,152.52,152.57,27938.0,152.0611,152.399,151.5841,151.6337,27938.0
2025-01-10 10:30:00,152.48,152.81,152.46,152.63,22185.0,151.5443,151.8723,151.5244,151.6934,22185.0
2025-01-10 10:40:00,152.7,153.07,152.47,152.97,35589.0,151.7629,152.1307,151.5344,152.0313,35589.0
2025-01-10 10:50:00,152.96,153.06,152.75,153.03,39467.0,152.0214,152.1207,151.8126,152.0909,39467.0
2025-01-10 11:00:00,153.03,153.17,152.87,153.17,20198.0,152.0909,152.2301,151.9319,152.2301,20198.0
2025-01-10 11:10:00,153.18,153.35,153.02,153.35,24211.0,152.24,152.409,152.081,152.409,24211.0
2025-01-10 11:20:00,153.3,154.01,153.3,154.0,18320.0,152.3593,153.0649,152.3593,153.055,18320.0
2025-01-10 11:30:00,153.96,153.96,153.53,153.7,36960.0,153.0152,153.0152,152.5879,152.7568,36960.0
2025-01-10 11:40:00,153.74,154.2,153.74,153.81,14690.0,152.7966,153.2537,152.7966,152.8661,14690.0
2025-01-10 11:50:00,153.81,153.99,153.52,153.52,10460.0,152.8661,153.045,152.5779,152.5779,10460.0
2025-01-10 12:00:00,153.57,153.62,153.19,153.29,18035.0,152.6276,152.6773,152.2499,152.3493,18035.0
2025-01-10 12:10:00,153.28,153.39,153.08,153.38,13504.0,152.3394,152.4487,152.1406,152.4388,13504.0
2025-01-10 12:20:00,153.39,153.39,153.08,153.28,9505.0,152.4487,152.4487,152.1406,152.3394,9505.0
2025-01-10 12:30:00,153.31,153.68,153.29,153.44,33227.0,152.3692,152.7369,152.3493,152.4984,33227.0
2025-01-10 12:40:00,153.54,153.71,153.18,153.21,20999.0,152.5978,152.7667,152.24,152.2698,20999.0
2025-01-10 12:50:00,153.12,153.37,153.02,153.32,18902.0,152.1804,152.4288,152.081,152.3791,18902.0
2025-01-10 13:00:00,153.31,153.57,153.23,153.57,18238.0,152.3692,152.6276,152.2897,152.6276,18238.0
2025-01-10 13:10:00,153.59,153.74,153.41,153.72,13797.0,152.6475,152.7966,152.4686,152.7767,13797.0
2025-01-10 13:20:00,153.71,153.87,153.64,153.76,9030.0,152.7667,152.9258,152.6972,152.8164,9030.0
2025-01-10 13:30:00,153.8,154.2,153.67,154.19,8914.0,152.8562,153.2537,152.727,153.2438,8914.0
2025-01-10 13:40:00,154.19,154.19,153.62,153.74,7980.0,153.2438,153.2438,152.6773,152.7966,7980.0
2025-01-10 13:50:00,153.72,153.75,153.52,153.63,8065.0,152.7767,152.8065,152.5779,152.6872,8065.0
2025-01-10 14:00:00,153.6,153.64,153.06,153.06,19786.0,152.6574,152.6972,152.1207,152.1207,19786.0
2025-01-10 14:10:00,153.01,153.08,152.75,152.76,15362.0,152.071,152.1406,151.8126,151.8226,15362.0
2025-01-10 14:20:00,152.76,152.78,152.37,152.66,18196.0,151.8226,151.8425,151.435,151.7232,18196.0
2025-01-10 14:30:00,152.66,152.79,152.38,152.53,16629.0,151.7232,151.8524,151.4449,151.594,16629.0
2025-01-10 14:40:00,152.55,152.55,152.11,152.11,29337.0,151.6139,151.6139,151.1766,151.1766,29337.0
2025-01-10 14:50:00,152.1,152.53,152.1,152.41,18816.0,151.1666,151.594,151.1666,151.4747,18816.0
2025-01-10 15:00:00,152.41,152.41,152.18,152.22,25098.0,151.4747,151.4747,151.2461,151.2859,25098.0
2025-01-10 15:10:00,152.23,152.23,151.82,151.94,35336.0,151.2958,151.2958,150.8883,151.0076,35336.0
2025-01-10 15:20:00,151.97,152.62,151.96,152.47,51296.0,151.0374,151.6834,151.0275,151.5344,51296.0
2025-01-10 15:30:00,152.5,152.59,152.12,152.26,40950.0,151.5642,151.6536,151.1865,151.3256,40950.0
2025-01-10 15:40:00,152.22,152.43,151.9,151.9,47726.0,151.2859,151.4946,150.9679,150.9679,47726.0
2025-01-10 15:50:00,151.86,152.07,151.61,151.74,204465.0,150.9281,151.1368,150.6796,150.8088,204465.0
2025-01-13 09:30:00,151.4,151.4,146.62,146.92,70330.0,150.4709,150.4709,145.7203,146.0184,70330.0
2025-01-13 09:40:00,147.19,147.78,146.97,147.33,21023.0,146.2868,146.8731,146.0681,146.4259,21023.0
2025-01-13 09:50:00,147.43,148.52,147.1,148.21,33067.0,146.5253,147.6086,146.1973,147.3005,33067.0
2025-01-13 10:00:00,148.31,148.42,147.46,148.37,19952.0,147.3999,147.5092,146.5551,147.4595,19952.0
2025-01-13 10:10:00,148.37,148.97,148.36,148.8,24515.0,147.4595,148.0558,147.4496,147.8869,24515.0
2025-01-13 10:20:00,148.81,149.05,148.09,148.2,18739.0,147.8968,148.1353,147.1812,147.2906,18739.0
2025-01-13 10:30:00,148.2,149.15,148.11,149.1,25777.0,147.2906,148.2347,147.2011,148.185,25777.0
2025-01-13 10:40:00,148.98,149.57,148.85,149.19,21492.0,148.0658,148.6522,147.9366,148.2745,21492.0
2025-01-13 10:50:00,149.23,149.59,149.04,149.54,17634.0,148.3142,148.672,148.1254,148.6223,17634.0
2025-01-13 11:00:00,149.61,149.62,148.77,149.09,20401.0,148.6919,148.7018,147.8571,148.1751,20401.0
2025-01-13 11:10:00,149.09,149.16,148.89,148.97,14064.0,148.1751,148.2447,147.9763,148.0558,14064.0
2025-01-13 11:20:00,148.97,149.55,148.96,149.32,16222.0,148.0558,148.6323,148.0459,148.4037,16222.0
2025-01-13 11:30:00,149.33,149.39,149.1,149.19,14208.0,148.4136,148.4733,148.185,148.2745,14208.0
2025-01-13 11:40:00,149.18,149.37,149.05,149.19,17461.0,148.2645,148.4534,148.1353,148.2745,17461.0
2025-01-13 11:50:00,149.19,149.39,149.1,149.13,11329.0,148.2745,148.4733,148.185,148.2149,11329.0
2025-01-13 12:00:00,149.13,149.84,149.12,149.84,15243.0,148.2149,148.9205,148.2049,148.9205,15243.0
2025-01-13 12:10:00,149.86,150.28,149.7,150.28,9834.0,148.9404,149.3578,148.7814,149.3578,9834.0
2025-01-13 12:20:00,150.18,150.46,150.01,150.46,13791.0,149.2584,149.5367,149.0895,149.5367,13791.0
2025-01-13 12:30:00,150.37,150.53,150.03,150.03,42889.0,149.4472,149.6063,149.1093,149.1093,42889.0
2025-01-13 12:40:00,150.03,150.2,149.99,150.11,10399.0,149.1093,149.2783,149.0696,149.1888,10399.0
2025-01-13 12:50:00,150.11,150.43,150.02,150.42,15670.0,149.1888,149.5069,149.0994,149.4969,15670.0
2025-01-13 13:00:00,150.27,150.33,150.0,150.25,13488.0,149.3479,149.4075,149.0795,149.328,13488.0
2025-01-13 13:10:00,150.31,150.54,150.18,150.24,12202.0,149.3876,149.6162,149.2584,149.318,12202.0
2025-01-13 13:20:00,150.21,150.45,150.03,150.45,20875.0,149.2882,149.5268,149.1093,149.5268,20875.0
2025-01-13 13:30:00,150.4,150.88,150.37,150.81,33670.0,149.4771,149.9541,149.4472,149.8845,33670.0
2025-01-13 13:40:00,150.81,151.11,150.69,151.1,21509.0,149.8845,150.1827,149.7653,150.1728,21509.0
2025-01-13 13:50:00,151.1,151.12,150.74,150.88,14563.0,150.1728,150.1926,149.815,149.9541,14563.0
2025-01-13 14:00:00,150.88,150.94,150.77,150.85,19267.0,149.9541,150.0137,149.8448,149.9243,19267.0
2025-01-13 14:10:00,150.9,151.0,150.7,150.73,14838.0,149.974,150.0734,149.7752,149.805,14838.0
2025-01-13 14:20:00,150.69,151.11,150.67,151.1,14296.0,149.7653,150.1827,149.7454,150.1728,14296.0
2025-01-13 14:30:00,151.08,151.19,150.99,151.14,20027.0,150.1529,150.2622,150.0634,150.2125,20027.0
2025-01-13 14:40:00,151.08,151.19,150.76,150.76,15639.0,150.1529,150.2622,149.8349,149.8349,15639.0
2025-01-13 14:50:00,150.78,151.14,150.74,151.03,13111.0,149.8547,150.2125,149.815,150.1032,13111.0
2025-01-13 15:00:00,151.04,151.14,150.88,151.06,14234.0,150.1131,150.2125,149.9541,150.133,14234.0
2025-01-13 15:10:00,151.06,151.22,150.94,151.19,12846.0,150.133,150.292,150.0137,150.2622,12846.0
2025-01-13 15:20:00,151.19,151.26,151.0,151.11,28484.0,150.2622,150.3318,150.0734,150.1827,28484.0
2025-01-13 15:30:00,151.1,151.13,150.74,150.74,35021.0,150.1728,150.2026,149.815,149.815,35021.0
2025-01-13 15:40:00,150.74,150.81,150.49,150.53,32425.0,149.815,149.8845,149.5665,149.6063,32425.0
2025-01-13 15:50:00,150.55,151.44,150.55,151.16,178396.0,149.6261,150.5107,149.6261,150.2324,178396.0
2025-01-14 09:30:00,151.27,151.79,150.81,151.63,24485.0,150.3417,150.8585,149.8845,150.6995,24485.0
2025-01-14 09:40:00,151.76,151.76,150.64,150.91,20510.0,150.8287,150.8287,149.7156,149.9839,20510.0
2025-01-14 09:50:00,150.9,151.06,150.78,151.05,17936.0,149.974,150.133,149.8547,150.1231,17936.0
2025-01-14 10:00:00,151.12,151.22,150.68,150.68,34652.0,150.1926,150.292,149.7553,149.7553,34652.0
2025-01-14 10:10:00,150.68,150.87,150.43,150.67,31955.0,149.7553,149.9442,149.5069,149.7454,31955.0
2025-01-14 10:20:00,150.63,150.91,150.51,150.86,17467.0,149.7056,149.9839,149.5864,149.9342,17467.0
2025-01-14 10:30:00,150.78,150.82,150.65,150.78,15311.0,149.8547,149.8945,149.7255,149.8547,15311.0
2025-01-14 10:40:00,150.77,150.84,150.33,150.38,21781.0,149.8448,149.9144,149.4075,149.4572,21781.0
2025-01-14 10:50:00,150.4,150.69,150.31,150.34,12545.0,149.4771,149.7653,149.3876,149.4174,12545.0
2025-01-14 11:00:00,150.36,150.36,150.04,150.07,8083.0,149.4373,149.4373,149.1193,149.1491,8083.0
2025-01-14 11:10:00,150.09,150.1,149.81,149.85,11313.0,149.169,149.1789,148.8907,148.9304,11313.0
2025-01-14 11:20:00,149.85,149.96,149.72,149.82,10961.0,148.9304,149.0398,148.8012,148.9006,10961.0
2025-01-14 11:30:00,149.81,149.82,149.4,149.41,10858.0,148.8907,148.9006,148.4832,148.4931,10858.0
2025-01-14 11:40:00,149.45,149.45,149.04,149.24,15714.0,148.5329,148.5329,148.1254,148.3242,15714.0
2025-01-14 11:50:00,149.24,149.48,149.21,149.46,9626.0,148.3242,148.5627,148.2944,148.5428,9626.0
2025-01-14 12:00:00,149.42,149.53,149.24,149.48,9653.0,148.5031,148.6124,148.3242,148.5627,9653.0
2025-01-14 12:10:00,149.48,149.59,149.43,149.43,10677.0,148.5627,148.672,148.513,148.513,10677.0
2025-01-14 12:20:00,149.42,149.48,149.23,149.33,18453.0,148.5031,148.5627,148.3142,148.4136,18453.0
2025-01-14 12:30:00,149.33,149.35,149.07,149.22,9813.0,148.4136,148.4335,148.1552,148.3043,9813.0
2025-01-14 12:40:00,149.22,149.41,149.19,149.24,11755.0,148.3043,148.4931,148.2745,148.3242,11755.0
2025-01-14 12:50:00,149.25,149.34,149.07,149.23,10258.0,148.3341,148.4236,148.1552,148.3142,10258.0
2025-01-14 13:00:00,149.21,149.69,149.21,149.66,7023.0,148.2944,148.7714,148.2944,148.7416,7023.0
2025-01-14 13:10:00,149.68,149.85,149.55,149.72,12853.0,148.7615,148.9304,148.6323,148.8012,12853.0
2025-01-14 13:20:00,149.76,150.04,149.75,150.03,10281.0,148.841,149.1193,148.831,149.1093,10281.0
2025-01-14 13:30:00,150.0,150.0,149.68,149.72,19554.0,149.0795,149.0795,148.7615,148.8012,19554.0
2025-01-14 13:40:00,149.69,149.73,149.48,149.59,26536.0,148.7714,148.8112,148.5627,148.672,26536.0
2025-01-14 13:50:00,149.64,149.72,149.52,149.56,12702.0,148.7217,148.8012,148.6025,148.6422,12702.0
2025-01-14 14:00:00,149.53,149.53,149.07,149.21,51163.0,148.6124,148.6124,148.1552,148.2944,51163.0
2025-01-14 14:10:00,149.17,149.24,149.01,149.05,35802.0,148.2546,148.3242,148.0956,148.1353,35802.0
2025-01-14 14:20:00,149.09,149.22,148.9,148.9,19362.0,148.1751,148.3043,147.9863,147.9863,19362.0
2025-01-14 14:30:00,148.92,149.25,148.88,149.19,10837.0,148.0061,148.3341,147.9664,148.2745,10837.0
2025-01-14 14:40:00,149.21,149.28,149.12,149.2,11465.0,148.2944,148.3639,148.2049,148.2844,11465.0
2025-01-14 14:50:00,149.17,149.22,148.67,148.73,12461.0,148.2546,148.3043,147.7577,147.8173,12461.0
2025-01-14 15:00:00,148.71,148.76,148.23,148.42,20683.0,147.7974,147.8471,147.3204,147.5092,20683.0
2025-01-14 15:10:00,148.4,148.65,148.35,148.65,13223.0,147.4893,147.7378,147.4396,147.7378,13223.0
2025-01-14 15:20:00,148.68,149.07,148.65,149.06,16890.0,147.7676,148.1552,147.7378,148.1453,16890.0
2025-01-14 15:30:00,149.06,149.13,148.78,148.81,35666.0,148.1453,148.2149,147.867,147.8968,35666.0
2025-01-14 15:40:00,148.81,148.98,148.67,148.89,46338.0,147.8968,148.0658,147.7577,147.9763,46338.0
2025-01-14 15:50:00,148.9,149.3,148.89,149.06,180440.0,147.9863,148.3838,147.9763,148.1453,180440.0
2025-01-15 09:30:00,150.68,151.01,149.87,149.87,26801.0,149.7553,150.0833,148.9503,148.9503,26801.0
2025-01-15 09:40:00,149.87,150.38,149.74,149.84,28698.0,148.9503,149.4572,148.8211,148.9205,28698.0
2025-01-15 09:50:00,149.9,150.13,149.55,149.84,23770.0,148.9801,149.2087,148.6323,148.9205,23770.0
2025-01-15 10:00:00,149.8,149.97,149.18,149.19,30265.0,148.8807,149.0497,148.2645,148.2745,30265.0
2025-01-15 10:10:00,149.19,149.21,148.19,148.19,39043.0,148.2745,148.2944,147.2806,147.2806,39043.0
2025-01-15 10:20:00,148.11,148.23,147.73,148.11,23627.0,147.2011,147.3204,146.8234,147.2011,23627.0
2025-01-15 10:30:00,148.12,148.38,147.84,147.84,28685.0,147.2111,147.4695,146.9328,146.9328,28685.0
2025-01-15 10:40:00,147.83,148.17,147.63,147.75,27019.0,146.9228,147.2607,146.7241,146.8433,27019.0
2025-01-15 10:50:00,147.77,148.3,147.76,148.13,76027.0,146.8632,147.3899,146.8533,147.221,76027.0
2025-01-15 11:00:00,148.2,148.9,148.2,148.87,17261.0,147.2906,147.9863,147.2906,147.9564,17261.0
2025-01-15 11:10:00,148.9,148.9,148.39,148.47,11683.0,147.9863,147.9863,147.4794,147.5589,11683.0
2025-01-15 11:20:00,148.48,148.8,148.41,148.8,12736.0,147.5688,147.8869,147.4993,147.8869,12736.0
2025-01-15 11:30:00,148.65,148.73,148.37,148.4,13186.0,147.7378,147.8173,147.4595,147.4893,13186.0
2025-01-15 11:40:00,148.4,148.66,148.4,148.55,22790.0,147.4893,147.7477,147.4893,147.6384,22790.0
2025-01-15 11:50:00,148.57,148.75,148.56,148.73,11549.0,147.6583,147.8372,147.6484,147.8173,11549.0
2025-01-15 12:00:00,148.75,149.02,148.6,148.89,11617.0,147.8372,148.1055,147.6881,147.9763,11617.0
2025-01-15 12:10:00,148.9,148.95,148.56,148.61,13961.0,147.9863,148.036,147.6484,147.698,13961.0
2025-01-15 12:20:00,148.61,148.84,148.57,148.81,11203.0,147.698,147.9266,147.6583,147.8968,11203.0
2025-01-15 12:30:00,148.84,148.87,148.74,148.84,14156.0,147.9266,147.9564,147.8272,147.9266,14156.0
2025-01-15 12:40:00,148.84,149.02,148.83,148.97,14118.0,147.9266,148.1055,147.9167,148.0558,14118.0
2025-01-15 12:50:00,148.96,149.04,148.89,149.0,12022.0,148.0459,148.1254,147.9763,148.0857,12022.0
2025-01-15 13:00:00,149.0,149.16,148.86,148.9,27319.0,148.0857,148.2447,147.9465,147.9863,27319.0
2025-01-15 13:10:00,148.9,149.19,148.87,149.14,15883.0,147.9863,148.2745,147.9564,148.2248,15883.0
2025-01-15 13:20:00,149.16,149.19,149.04,149.06,18969.0,148.2447,148.2745,148.1254,148.1453,18969.0
2025-01-15 13:30:00,149.06,149.15,148.77,148.87,9853.0,148.1453,148.2347,147.8571,147.9564,9853.0
2025-01-15 13:40:00,148.91,149.07,148.88,149.05,17554.0,147.9962,148.1552,147.9664,148.1353,17554.0
2025-01-15 13:50:00,149.11,149.22,149.02,149.03,26099.0,148.195,148.3043,148.1055,148.1155,26099.0
2025-01-15 14:00:00,149.03,149.14,148.92,148.94,33116.0,148.1155,148.2248,148.0061,148.026,33116.0
2025-01-15 14:10:00,148.94,149.06,148.83,148.97,20506.0,148.026,148.1453,147.9167,148.0558,20506.0
2025-01-15 14:20:00,148.97,149.12,148.93,149.01,19966.0,148.0558,148.2049,148.0161,148.0956,19966.0
2025-01-15 14:30:00,148.99,149.23,148.99,149.19,17640.0,148.0757,148.3142,148.0757,148.2745,17640.0
2025-01-15 14:40:00,149.21,149.24,149.0,149.03,11144.0,148.2944,148.3242,148.0857,148.1155,11144.0
2025-01-15 14:50:00,149.03,149.24,149.03,149.2,17784.0,148.1155,148.3242,148.1155,148.2844,17784.0
2025-01-15 15:00:00,149.19,149.39,149.17,149.39,26337.0,148.2745,148.4733,148.2546,148.4733,26337.0
2025-01-15 15:10:00,149.39,149.4,149.28,149.34,5997.0,148.4733,148.4832,148.3639,148.4236,5997.0
2025-01-15 15:20:00,149.35,149.52,149.32,149.51,16378.0,148.4335,148.6025,148.4037,148.5925,16378.0
2025-01-15 15:30:00,149.51,149.74,149.43,149.74,21988.0,148.5925,148.8211,148.513,148.8211,21988.0
2025-01-15 15:40:00,149.71,149.71,149.36,149.38,30720.0,148.7913,148.7913,148.4434,148.4633,30720.0
2025-01-15 15:50:00,149.36,149.39,148.8,149.01,175460.0,148.4434,148.4733,147.8869,148.0956,175460.0
2025-01-16 09:30:00,149.36,149.57,149.08,149.23,15865.0,148.4434,148.6522,148.1652,148.3142,15865.0
2025-01-16 09:40:00,149.06,149.25,148.86,149.16,13487.0,148.1453,148.3341,147.9465,148.2447,13487.0
2025-01-16 09:50:00,149.03,149.11,148.88,148.88,3546.0,148.1155,148.195,147.9664,147.9664,3546.0
2025-01-16 10:00:00,148.89,149.31,148.78,149.31,7404.0,147.9763,148.3937,147.867,148.3937,7404.0
2025-01-16 10:10:00,149.31,149.32,148.97,149.07,14638.0,148.3937,148.4037,148.0558,148.1552,14638.0
2025-01-16 10:20:00,149.0,149.5,149.0,149.5,13499.0,148.0857,148.5826,148.0857,148.5826,13499.0
2025-01-16 10:30:00,149.52,149.75,149.33,149.75,11430.0,148.6025,148.831,148.4136,148.831,11430.0
2025-01-16 10:40:00,149.67,149.8,149.47,149.77,28689.0,148.7515,148.8807,148.5528,148.8509,28689.0
2025-01-16 10:50:00,149.77,150.07,149.77,150.02,6601.0,148.8509,149.1491,148.8509,149.0994,6601.0
2025-01-16 11:00:00,150.03,150.19,149.94,149.98,12428.0,149.1093,149.2683,149.0199,149.0596,12428.0
2025-01-16 11:10:00,150.0,150.0,149.69,149.78,12056.0,149.0795,149.0795,148.7714,148.8609,12056.0
2025-01-16 11:20:00,149.79,150.03,149.66,149.99,7814.0,148.8708,149.1093,148.7416,149.0696,7814.0
2025-01-16 11:30:00,149.99,149.99,149.8,149.86,8355.0,149.0696,149.0696,148.8807,148.9404,8355.0
2025-01-16 11:40:00,149.8,149.88,149.63,149.84,19643.0,148.8807,148.9603,148.7118,148.9205,19643.0
2025-01-16 11:50:00,149.86,149.93,149.71,149.93,10077.0,148.9404,149.0099,148.7913,149.0099,10077.0
2025-01-16 12:00:00,149.94,150.06,149.9,150.02,14637.0,149.0199,149.1391,148.9801,149.0994,14637.0
2025-01-16 12:10:00,150.02,150.12,149.99,150.06,13164.0,149.0994,149.1988,149.0696,149.1391,13164.0
2025-01-16 12:20:00,150.09,150.1,149.97,149.99,7591.0,149.169,149.1789,149.0497,149.0696,7591.0
2025-01-16 12:30:00,149.97,150.0,149.81,149.81,16484.0,149.0497,149.0795,148.8907,148.8907,16484.0
2025-01-16 12:40:00,149.77,149.87,149.67,149.84,17753.0,148.8509,148.9503,148.7515,148.9205,17753.0
2025-01-16 12:50:00,149.78,149.84,149.63,149.66,14447.0,148.8609,148.9205,148.7118,148.7416,14447.0
2025-01-16 13:00:00,149.65,149.7,149.51,149.59,46872.0,148.7317,148.7814,148.5925,148.672,46872.0
2025-01-16 13:10:00,149.59,149.73,149.53,149.69,18687.0,148.672,148.8112,148.6124,148.7714,18687.0
2025-01-16 13:20:00,149.72,149.81,149.39,149.47,18074.0,148.8012,148.8907,148.4733,148.5528,18074.0
2025-01-16 13:30:00,149.46,149.63,149.41,149.44,18766.0,148.5428,148.7118,148.4931,148.523,18766.0
2025-01-16 13:40:00,149.45,149.5,149.27,149.38,11663.0,148.5329,148.5826,148.354,148.4633,11663.0
2025-01-16 13:50:00,149.33,149.38,149.2,149.25,46619.0,148.4136,148.4633,148.2844,148.3341,46619.0
2025-01-16 14:00:00,149.22,149.23,149.01,149.08,41428.0,148.3043,148.3142,148.0956,148.1652,41428.0
2025-01-16 14:10:00,149.08,149.28,148.96,149.03,36980.0,148.1652,148.3639,148.0459,148.1155,36980.0
2025-01-16 14:20:00,149.0,149.06,148.8,148.86,126705.0,148.0857,148.1453,147.8869,147.9465,126705.0
2025-01-16 14:30:00,148.86,149.25,148.85,149.22,20040.0,147.9465,148.3341,147.9366,148.3043,20040.0
2025-01-16 14:40:00,149.26,149.33,149.17,149.33,12488.0,148.3441,148.4136,148.2546,148.4136,12488.0
2025-01-16 14:50:00,149.29,149.29,149.12,149.13,31573.0,148.3739,148.3739,148.2049,148.2149,31573.0
2025-01-16 15:00:00,149.14,149.34,148.97,149.12,192288.0,148.2248,148.4236,148.0558,148.2049,192288.0
2025-01-16 15:10:00,149.14,149.15,148.91,148.91,12115.0,148.2248,148.2347,147.9962,147.9962,12115.0
2025-01-16 15:20:00,148.89,149.03,148.79,148.82,20095.0,147.9763,148.1155,147.8769,147.9068,20095.0
2025-01-16 15:30:00,148.86,149.21,148.86,149.07,80904.0,147.9465,148.2944,147.9465,148.1552,80904.0
2025-01-16 15:40:00,149.09,149.38,148.99,149.34,113458.0,148.1751,148.4633,148.0757,148.4236,113458.0
2025-01-16 15:50:00,149.35,149.5,148.91,148.96,181077.0,148.4335,148.5826,147.9962,148.0459,181077.0
2025-01-17 09:30:00,150.76,151.44,149.68,150.07,269015.0,149.8349,150.5107,148.7615,149.1491,269015.0
2025-01-17 09:40:00,150.14,150.58,150.03,150.58,20095.0,149.2187,149.656,149.1093,149.656,20095.0
2025-01-17 09:50:00,150.57,151.32,150.45,151.21,13588.0,149.646,150.3914,149.5268,150.2821,13588.0
2025-01-17 10:00:00,151.21,151.24,150.73,150.74,12786.0,150.2821,150.3119,149.805,149.815,12786.0
2025-01-17 10:10:00,150.89,150.93,150.44,150.48,12702.0,149.9641,150.0038,149.5168,149.5566,12702.0
2025-01-17 10:20:00,150.44,150.94,150.37,150.91,30191.0,149.5168,150.0137,149.4472,149.9839,30191.0
2025-01-17 10:30:00,150.95,151.04,150.42,150.58,37988.0,150.0237,150.1131,149.4969,149.656,37988.0
2025-01-17 10:40:00,150.65,151.1,150.48,151.09,39072.0,149.7255,150.1728,149.5566,150.1628,39072.0
2025-01-17 10:50:00,151.08,151.1,150.69,150.69,122784.0,150.1529,150.1728,149.7653,149.7653,122784.0
2025-01-17 11:00:00,150.67,150.83,150.57,150.62,13714.0,149.7454,149.9044,149.646,149.6957,13714.0
2025-01-17 11:10:00,150.62,150.86,150.56,150.76,20991.0,149.6957,149.9342,149.6361,149.8349,20991.0
2025-01-17 11:20:00,150.75,151.18,150.72,151.04,11138.0,149.8249,150.2523,149.7951,150.1131,11138.0
2025-01-17 11:30:00,151.04,151.04,150.86,150.91,12817.0,150.1131,150.1131,149.9342,149.9839,12817.0
2025-01-17 11:40:00,150.97,151.25,150.87,151.0,22613.0,150.0436,150.3218,149.9442,150.0734,22613.0
2025-01-17 11:50:00,151.0,151.12,150.9,150.98,6340.0,150.0734,150.1926,149.974,150.0535,6340.0
2025-01-17 12:00:00,150.98,151.05,150.92,150.97,8302.0,150.0535,150.1231,149.9939,150.0436,8302.0
2025-01-17 12:10:00,151.03,151.21,151.03,151.14,21536.0,150.1032,150.2821,150.1032,150.2125,21536.0
2025-01-17 12:20:00,151.15,151.25,151.0,151.24,38929.0,150.2225,150.3218,150.0734,150.3119,38929.0
2025-01-17 12:30:00,151.24,151.25,151.02,151.09,7732.0,150.3119,150.3218,150.0933,150.1628,7732.0
2025-01-17 12:40:00,151.03,151.09,150.9,150.92,14149.0,150.1032,150.1628,149.974,149.9939,14149.0
2025-01-17 12:50:00,150.88,150.93,150.5,150.68,57121.0,149.9541,150.0038,149.5764,149.7553,57121.0
2025-01-17 13:00:00,150.64,150.68,150.45,150.5,9716.0,149.7156,149.7553,149.5268,149.5764,9716.0
2025-01-17 13:10:00,150.5,150.57,150.41,150.44,37759.0,149.5764,149.646,149.487,149.5168,37759.0
2025-01-17 13:20:00,150.41,150.53,150.26,150.35,63602.0,149.487,149.6063,149.3379,149.4274,63602.0
2025-01-17 13:30:00,150.36,150.42,150.2,150.29,19163.0,149.4373,149.4969,149.2783,149.3677,19163.0
2025-01-17 13:40:00,150.25,150.36,150.13,150.35,23872.0,149.328,149.4373,149.2087,149.4274,23872.0
2025-01-17 13:50:00,150.35,150.39,149.99,149.99,17051.0,149.4274,149.4671,149.0696,149.0696,17051.0
2025-01-17 14:00:00,150.04,150.08,149.6,149.63,29601.0,149.1193,149.159,148.682,148.7118,29601.0
2025-01-17 14:10:00,149.66,149.68,149.3,149.39,29805.0,148.7416,148.7615,148.3838,148.4733,29805.0
2025-01-17 14:20:00,149.44,149.65,149.4,149.6,40346.0,148.523,148.7317,148.4832,148.682,40346.0
2025-01-17 14:30:00,149.58,149.76,149.5,149.5,19263.0,148.6621,148.841,148.5826,148.5826,19263.0
2025-01-17 14:40:00,149.47,149.63,149.47,149.5,21249.0,148.5528,148.7118,148.5528,148.5826,21249.0
2025-01-17 14:50:00,149.5,149.55,149.28,149.33,29062.0,148.5826,148.6323,148.3639,148.4136,29062.0
2025-01-17 15:00:00,149.31,149.36,149.13,149.36,29777.0,148.3937,148.4434,148.2149,148.4434,29777.0
2025-01-17 15:10:00,149.37,149.41,149.27,149.41,22403.0,148.4534,148.4931,148.354,148.4931,22403.0
2025-01-17 15:20:00,149.41,149.72,149.41,149.53,18965.0,148.4931,148.8012,148.4931,148.6124,18965.0
2025-01-17 15:30:00,149.53,149.6,149.44,149.59,14894.0,148.6124,148.682,148.523,148.672,14894.0
2025-01-17 15:40:00,149.6,149.6,149.1,149.18,72675.0,148.682,148.682,148.185,148.2645,72675.0
2025-01-17 15:50:00,149.17,149.27,148.9,149.13,210975.0,148.2546,148.354,147.9863,148.2149,210975.0
2025-01-21 09:30:00,148.15,149.62,148.12,148.56,80643.0,147.2409,148.7018,147.2111,147.6484,80643.0
2025-01-21 09:40:00,148.72,148.8,148.06,148.06,24790.0,147.8074,147.8869,147.1514,147.1514,24790.0
2025-01-21 09:50:00,148.14,148.15,147.52,147.65,55654.0,147.2309,147.2409,146.6147,146.7439,55654.0
2025-01-21 10:00:00,147.65,148.01,147.54,147.99,15974.0,146.7439,147.1017,146.6346,147.0818,15974.0
2025-01-21 10:10:00,148.01,148.77,147.93,148.63,31584.0,147.1017,147.8571,147.0222,147.7179,31584.0
2025-01-21 10:20:00,148.61,148.61,148.0,148.19,23961.0,147.698,147.698,147.0918,147.2806,23961.0
2025-01-21 10:30:00,148.19,148.71,148.15,148.66,61578.0,147.2806,147.7974,147.2409,147.7477,61578.0
2025-01-21 10:40:00,148.69,149.4,148.66,149.39,35412.0,147.7776,148.4832,147.7477,148.4733,35412.0
2025-01-21 10:50:00,149.34,149.42,148.84,149.03,39462.0,148.4236,148.5031,147.9266,148.1155,39462.0
2025-01-21 11:00:00,148.95,149.12,148.57,148.62,36764.0,148.036,148.2049,147.6583,147.708,36764.0
2025-01-21 11:10:00,148.58,148.62,148.13,148.42,26484.0,147.6682,147.708,147.221,147.5092,26484.0
2025-01-21 11:20:00,148.37,148.46,148.15,148.15,23327.0,147.4595,147.549,147.2409,147.2409,23327.0
2025-01-21 11:30:00,148.14,148.34,147.99,148.08,35823.0,147.2309,147.4297,147.0818,147.1713,35823.0
2025-01-21 11:40:00,148.09,148.6,147.85,148.6,24456.0,147.1812,147.6881,146.9427,147.6881,24456.0
2025-01-21 11:50:00,148.56,148.66,148.02,148.06,37346.0,147.6484,147.7477,147.1117,147.1514,37346.0
2025-01-21 12:00:00,148.0,148.08,147.81,147.97,125925.0,147.0918,147.1713,146.903,147.062,125925.0
2025-01-21 12:10:00,147.93,148.02,147.59,147.67,26270.0,147.0222,147.1117,146.6843,146.7638,26270.0
2025-01-21 12:20:00,147.68,148.01,147.46,147.95,22110.0,146.7738,147.1017,146.5551,147.0421,22110.0
2025-01-21 12:30:00,147.95,148.06,147.88,148.06,25714.0,147.0421,147.1514,146.9725,147.1514,25714.0
2025-01-21 12:40:00,148.05,148.17,147.99,148.01,18780.0,147.1415,147.2607,147.0818,147.1017,18780.0
2025-01-21 12:50:00,148.02,148.11,147.88,148.11,23056.0,147.1117,147.2011,146.9725,147.2011,23056.0
2025-01-21 13:00:00,148.12,148.22,147.79,148.11,18385.0,147.2111,147.3104,146.8831,147.2011,18385.0
2025-01-21 13:10:00,148.14,148.19,147.93,148.12,12144.0,147.2309,147.2806,147.0222,147.2111,12144.0
2025-01-21 13:20:00,148.12,148.28,147.81,147.83,40493.0,147.2111,147.3701,146.903,146.9228,40493.0
2025-01-21 13:30:00,147.85,147.94,147.68,147.92,14312.0,146.9427,147.0322,146.7738,147.0123,14312.0
2025-01-21 13:40:00,147.97,148.09,147.93,147.96,27202.0,147.062,147.1812,147.0222,147.052,27202.0
2025-01-21 13:50:00,147.97,148.13,147.95,148.11,16806.0,147.062,147.221,147.0421,147.2011,16806.0
2025-01-21 14:00:00,148.14,148.39,148.08,148.3,13970.0,147.2309,147.4794,147.1713,147.3899,13970.0
2025-01-21 14:10:00,148.33,148.34,148.13,148.14,15963.0,147.4198,147.4297,147.221,147.2309,15963.0
2025-01-21 14:20:00,148.13,148.21,147.94,148.15,17018.0,147.221,147.3005,147.0322,147.2409,17018.0
2025-01-21 14:30:00,148.12,148.16,147.99,148.01,13350.0,147.2111,147.2508,147.0818,147.1017,13350.0
2025-01-21 14:40:00,148.01,148.09,147.98,148.01,18298.0,147.1017,147.1812,147.0719,147.1017,18298.0
2025-01-21 14:50:00,148.04,148.25,148.04,148.22,16085.0,147.1315,147.3403,147.1315,147.3104,16085.0
2025-01-21 15:00:00,148.23,148.26,148.16,148.23,27048.0,147.3204,147.3502,147.2508,147.3204,27048.0
2025-01-21 15:10:00,148.23,148.31,148.05,148.29,27106.0,147.3204,147.3999,147.1415,147.38,27106.0
2025-01-21 15:20:00,148.31,148.52,148.3,148.48,20629.0,147.3999,147.6086,147.3899,147.5688,20629.0
2025-01-21 15:30:00,148.45,148.5,148.11,148.33,30318.0,147.539,147.5887,147.2011,147.4198,30318.0
2025-01-21 15:40:00,148.3,148.53,148.28,148.46,42518.0,147.3899,147.6185,147.3701,147.549,42518.0
2025-01-21 15:50:00,148.46,149.0,148.46,148.94,218329.0,147.549,148.0857,147.549,148.026,218329.0
2025-01-22 09:30:00,148.47,148.56,147.07,147.19,35513.0,147.5589,147.6484,146.1675,146.2868,35513.0
2025-01-22 09:40:00,147.27,147.27,146.66,146.71,17707.0,146.3663,146.3663,145.76,145.8097,17707.0
2025-01-22 09:50:00,146.71,147.73,146.58,147.58,32363.0,145.8097,146.8234,145.6805,146.6744,32363.0
2025-01-22 10:00:00,147.56,147.92,147.46,147.89,38300.0,146.6545,147.0123,146.5551,146.9825,38300.0
2025-01-22 10:10:00,147.96,148.01,147.32,147.44,21705.0,147.052,147.1017,146.416,146.5352,21705.0
2025-01-22 10:20:00,147.46,148.48,147.46,148.06,24575.0,146.5551,147.5688,146.5551,147.1514,24575.0
2025-01-22 10:30:00,148.13,148.21,147.75,148.21,14557.0,147.221,147.3005,146.8433,147.3005,14557.0
2025-01-22 10:40:00,148.16,148.19,147.9,147.99,11542.0,147.2508,147.2806,146.9924,147.0818,11542.0
2025-01-22 10:50:00,148.06,148.39,147.96,148.37,18346.0,147.1514,147.4794,147.052,147.4595,18346.0
2025-01-22 11:00:00,148.38,148.52,148.11,148.42,30613.0,147.4695,147.6086,147.2011,147.5092,30613.0
2025-01-22 11:10:00,148.42,148.45,147.94,148.05,16790.0,147.5092,147.539,147.0322,147.1415,16790.0
2025-01-22 11:20:00,148.13,148.5,148.11,148.47,13020.0,147.221,147.5887,147.2011,147.5589,13020.0
2025-01-22 11:30:00,148.43,148.56,148.25,148.27,26810.0,147.5191,147.6484,147.3403,147.3601,26810.0
2025-01-22 11:40:00,148.27,148.34,148.21,148.27,14274.0,147.3601,147.4297,147.3005,147.3601,14274.0
2025-01-22 11:50:00,148.31,148.49,148.24,148.24,15679.0,147.3999,147.5788,147.3303,147.3303,15679.0
2025-01-22 12:00:00,148.25,148.39,148.18,148.31,8932.0,147.3403,147.4794,147.2707,147.3999,8932.0
2025-01-22 12:10:00,148.28,148.47,148.24,148.4,11576.0,147.3701,147.5589,147.3303,147.4893,11576.0
2025-01-22 12:20:00,148.37,148.43,148.09,148.1,25989.0,147.4595,147.5191,147.1812,147.1912,25989.0
2025-01-22 12:30:00,148.15,148.42,148.11,148.29,12812.0,147.2409,147.5092,147.2011,147.38,12812.0
2025-01-22 12:40:00,148.3,148.31,147.95,148.06,14302.0,147.3899,147.3999,147.0421,147.1514,14302.0
2025-01-22 12:50:00,148.07,148.07,147.89,147.97,4352.0,147.1614,147.1614,146.9825,147.062,4352.0
2025-01-22 13:00:00,147.99,148.03,147.86,147.96,14598.0,147.0818,147.1216,146.9526,147.052,14598.0
2025-01-22 13:10:00,147.97,148.02,147.92,147.99,12701.0,147.062,147.1117,147.0123,147.0818,12701.0
2025-01-22 13:20:00,147.98,148.21,147.98,148.07,10413.0,147.0719,147.3005,147.0719,147.1614,10413.0
2025-01-22 13:30:00,148.1,148.42,148.06,148.41,15892.0,147.1912,147.5092,147.1514,147.4993,15892.0
2025-01-22 13:40:00,148.4,148.44,148.36,148.38,10992.0,147.4893,147.5291,147.4496,147.4695,10992.0
2025-01-22 13:50:00,148.38,148.47,148.35,148.36,15072.0,147.4695,147.5589,147.4396,147.4496,15072.0
2025-01-22 14:00:00,148.35,148.39,148.28,148.37,13121.0,147.4396,147.4794,147.3701,147.4595,13121.0
2025-01-22 14:10:00,148.37,148.42,148.26,148.36,15438.0,147.4595,147.5092,147.3502,147.4496,15438.0
2025-01-22 14:20:00,148.37,148.52,148.31,148.51,17176.0,147.4595,147.6086,147.3999,147.5987,17176.0
2025-01-22 14:30:00,148.52,148.65,148.47,148.6,24407.0,147.6086,147.7378,147.5589,147.6881,24407.0
2025-01-22 14:40:00,148.62,148.68,148.5,148.6,19029.0,147.708,147.7676,147.5887,147.6881,19029.0
2025-01-22 14:50:00,148.62,148.69,148.49,148.63,20527.0,147.708,147.7776,147.5788,147.7179,20527.0
2025-01-22 15:00:00,148.65,148.85,148.55,148.78,22685.0,147.7378,147.9366,147.6384,147.867,22685.0
2025-01-22 15:10:00,148.78,148.95,148.73,148.86,29568.0,147.867,148.036,147.8173,147.9465,29568.0
2025-01-22 15:20:00,148.84,148.96,148.83,148.89,21167.0,147.9266,148.0459,147.9167,147.9763,21167.0
2025-01-22 15:30:00,148.94,149.45,148.93,149.44,47627.0,148.026,148.5329,148.0161,148.523,47627.0
2025-01-22 15:40:00,149.44,149.44,149.12,149.17,75527.0,148.523,148.523,148.2049,148.2546,75527.0
2025-01-22 15:50:00,149.14,149.88,149.0,149.78,319310.0,148.2248,148.9603,148.0857,148.8609,319310.0
2025-01-23 09:30:00,149.14,149.33,148.27,148.56,36734.0,148.2248,148.4136,147.3601,147.6484,36734.0
2025-01-23 09:40:00,148.57,149.25,148.57,148.9,45706.0,147.6583,148.3341,147.6583,147.9863,45706.0
2025-01-23 09:50:00,148.87,149.08,148.56,149.02,56373.0,147.9564,148.1652,147.6484,148.1055,56373.0
2025-01-23 10:00:00,149.06,149.06,148.6,148.89,17451.0,148.1453,148.1453,147.6881,147.9763,17451.0
2025-01-23 10:10:00,148.9,149.06,148.52,148.63,37129.0,147.9863,148.1453,147.6086,147.7179,37129.0
2025-01-23 10:20:00,148.64,148.74,148.56,148.6,17512.0,147.7279,147.8272,147.6484,147.6881,17512.0
2025-01-23 10:30:00,148.6,148.84,148.52,148.67,24405.0,147.6881,147.9266,147.6086,147.7577,24405.0
2025-01-23 10:40:00,148.64,148.71,148.59,148.66,33132.0,147.7279,147.7974,147.6782,147.7477,33132.0
2025-01-23 10:50:00,148.67,148.84,148.48,148.84,23730.0,147.7577,147.9266,147.5688,147.9266,23730.0
2025-01-23 11:00:00,148.87,149.07,148.51,148.74,62078.0,147.9564,148.1552,147.5987,147.8272,62078.0
2025-01-23 11:10:00,148.67,149.1,148.55,149.08,28756.0,147.7577,148.185,147.6384,148.1652,28756.0
2025-01-23 11:20:00,149.17,149.2,148.98,149.04,8329.0,148.2546,148.2844,148.0658,148.1254,8329.0
2025-01-23 11:30:00,149.04,149.04,148.73,148.75,10577.0,148.1254,148.1254,147.8173,147.8372,10577.0
2025-01-23 11:40:00,148.81,148.95,148.74,148.8,8600.0,147.8968,148.036,147.8272,147.8869,8600.0
2025-01-23 11:50:00,148.75,148.87,148.63,148.64,7996.0,147.8372,147.9564,147.7179,147.7279,7996.0
2025-01-23 12:00:00,148.6,148.78,148.58,148.76,20244.0,147.6881,147.867,147.6682,147.8471,20244.0
2025-01-23 12:10:00,148.7,148.9,148.68,148.83,20667.0,147.7875,147.9863,147.7676,147.9167,20667.0
2025-01-23 12:20:00,148.88,148.98,148.7,148.74,21623.0,147.9664,148.0658,147.7875,147.8272,21623.0
2025-01-23 12:30:00,148.75,148.89,148.71,148.86,17816.0,147.8372,147.9763,147.7974,147.9465,17816.0
2025-01-23 12:40:00,148.82,148.96,148.82,148.92,16651.0,147.9068,148.0459,147.9068,148.0061,16651.0
2025-01-23 12:50:00,148.89,149.09,148.87,149.01,16871.0,147.9763,148.1751,147.9564,148.0956,16871.0
2025-01-23 13:00:00,149.05,149.2,149.02,149.1,19985.0,148.1353,148.2844,148.1055,148.185,19985.0
2025-01-23 13:10:00,149.1,149.15,148.85,149.09,23006.0,148.185,148.2347,147.9366,148.1751,23006.0
2025-01-23 13:20:00,149.09,149.33,149.07,149.29,21278.0,148.1751,148.4136,148.1552,148.3739,21278.0
2025-01-23 13:30:00,149.3,149.38,148.93,148.97,21556.0,148.3838,148.4633,148.0161,148.0558,21556.0
2025-01-23 13:40:00,148.94,149.35,148.9,149.16,167720.0,148.026,148.4335,147.9863,148.2447,167720.0
2025-01-23 13:50:00,149.2,149.22,148.82,148.86,10942.0,148.2844,148.3043,147.9068,147.9465,10942.0
2025-01-23 14:00:00,148.81,149.05,148.72,148.8,78541.0,147.8968,148.1353,147.8074,147.8869,78541.0
2025-01-23 14:10:00,148.79,148.79,148.54,148.55,16459.0,147.8769,147.8769,147.6285,147.6384,16459.0
2025-01-23 14:20:00,148.58,148.61,148.47,148.48,10643.0,147.6682,147.698,147.5589,147.5688,10643.0
2025-01-23 14:30:00,148.47,148.49,148.16,148.17,11740.0,147.5589,147.5788,147.2508,147.2607,11740.0
2025-01-23 14:40:00,148.16,148.38,148.14,148.2,15285.0,147.2508,147.4695,147.2309,147.2906,15285.0
2025-01-23 14:50:00,148.2,148.29,148.13,148.15,7943.0,147.2906,147.38,147.221,147.2409,7943.0
2025-01-23 15:00:00,148.15,148.22,148.01,148.01,13917.0,147.2409,147.3104,147.1017,147.1017,13917.0
2025-01-23 15:10:00,148.03,148.05,147.82,147.98,22321.0,147.1216,147.1415,146.9129,147.0719,22321.0
2025-01-23 15:20:00,147.96,148.55,147.96,148.48,29728.0,147.052,147.6384,147.052,147.5688,29728.0
2025-01-23 15:30:00,148.47,148.56,148.28,148.47,18847.0,147.5589,147.6484,147.3701,147.5589,18847.0
2025-01-23 15:40:00,148.46,148.69,148.39,148.62,33057.0,147.549,147.7776,147.4794,147.708,33057.0
2025-01-23 15:50:00,148.62,148.77,148.46,148.6,152334.0,147.708,147.8571,147.549,147.6881,152334.0
2025-01-24 09:30:00,148.71,148.71,147.84,147.86,39945.0,147.7974,147.7974,146.9328,146.9526,39945.0
2025-01-24 09:40:00,147.84,148.6,147.81,148.1,9415.0,146.9328,147.6881,146.903,147.1912,9415.0
2025-01-24 09:50:00,148.08,148.29,148.03,148.22,14526.0,147.1713,147.38,147.1216,147.3104,14526.0
2025-01-24 10:00:00,148.22,148.54,148.21,148.48,13711.0,147.3104,147.6285,147.3005,147.5688,13711.0
2025-01-24 10:10:00,148.48,148.79,148.29,148.67,19373.0,147.5688,147.8769,147.38,147.7577,19373.0
2025-01-24 10:20:00,148.66,149.04,148.62,148.75,12131.0,147.7477,148.1254,147.708,147.8372,12131.0
2025-01-24 10:30:00,148.84,148.9,148.72,148.87,13845.0,147.9266,147.9863,147.8074,147.9564,13845.0
2025-01-24 10:40:00,148.87,149.15,148.72,149.15,11430.0,147.9564,148.2347,147.8074,148.2347,11430.0
2025-01-24 10:50:00,149.13,149.36,148.96,149.0,15597.0,148.2149,148.4434,148.0459,148.0857,15597.0
2025-01-24 11:00:00,149.0,149.18,148.94,149.12,12055.0,148.0857,148.2645,148.026,148.2049,12055.0
2025-01-24 11:10:00,149.14,149.23,149.01,149.08,9127.0,148.2248,148.3142,148.0956,148.1652,9127.0
2025-01-24 11:20:00,149.09,149.3,148.98,149.23,15103.0,148.1751,148.3838,148.0658,148.3142,15103.0
2025-01-24 11:30:00,149.3,149.49,149.25,149.45,8325.0,148.3838,148.5726,148.3341,148.5329,8325.0
2025-01-24 11:40:00,149.42,149.43,149.19,149.21,17812.0,148.5031,148.513,148.2745,148.2944,17812.0
2025-01-24 11:50:00,149.2,149.26,149.01,149.1,41701.0,148.2844,148.3441,148.0956,148.185,41701.0
2025-01-24 12:00:00,149.05,149.4,149.0,149.36,34400.0,148.1353,148.4832,148.0857,148.4434,34400.0
2025-01-24 12:10:00,149.31,149.48,149.23,149.23,12487.0,148.3937,148.5627,148.3142,148.3142,12487.0
2025-01-24 12:20:00,149.25,149.54,149.25,149.37,10099.0,148.3341,148.6223,148.3341,148.4534,10099.0
2025-01-24 12:30:00,149.33,149.63,149.3,149.62,10048.0,148.4136,148.7118,148.3838,148.7018,10048.0
2025-01-24 12:40:00,149.62,149.62,149.41,149.45,18594.0,148.7018,148.7018,148.4931,148.5329,18594.0
2025-01-24 12:50:00,149.41,149.53,149.38,149.46,8633.0,148.4931,148.6124,148.4633,148.5428,8633.0
2025-01-24 13:00:00,149.46,149.59,149.35,149.36,8962.0,148.5428,148.672,148.4335,148.4434,8962.0
2025-01-24 13:10:00,149.28,149.34,149.18,149.34,6374.0,148.3639,148.4236,148.2645,148.4236,6374.0
2025-01-24 13:20:00,149.37,149.46,149.17,149.46,8831.0,148.4534,148.5428,148.2546,148.5428,8831.0
2025-01-24 13:30:00,149.43,149.43,149.19,149.22,10453.0,148.513,148.513,148.2745,148.3043,10453.0
2025-01-24 13:40:00,149.2,149.45,149.18,149.43,18880.0,148.2844,148.5329,148.2645,148.513,18880.0
2025-01-24 13:50:00,149.4,149.57,149.24,149.25,15936.0,148.4832,148.6522,148.3242,148.3341,15936.0
2025-01-24 14:00:00,149.22,149.22,148.75,148.91,72681.0,148.3043,148.3043,147.8372,147.9962,72681.0
2025-01-24 14:10:00,148.89,149.16,148.87,149.09,45021.0,147.9763,148.2447,147.9564,148.1751,45021.0
2025-01-24 14:20:00,149.1,149.12,148.97,148.97,10965.0,148.185,148.2049,148.0558,148.0558,10965.0
2025-01-24 14:30:00,148.96,149.13,148.96,149.13,16814.0,148.0459,148.2149,148.0459,148.2149,16814.0
2025-01-24 14:40:00,149.13,149.18,148.84,148.87,16828.0,148.2149,148.2645,147.9266,147.9564,16828.0
2025-01-24 14:50:00,148.9,149.09,148.88,149.05,32845.0,147.9863,148.1751,147.9664,148.1353,32845.0
2025-01-24 15:00:00,149.0,149.18,148.98,149.1,21653.0,148.0857,148.2645,148.0658,148.185,21653.0
2025-01-24 15:10:00,149.1,149.12,148.94,149.0,30274.0,148.185,148.2049,148.026,148.0857,30274.0
2025-01-24 15:20:00,148.98,149.17,148.97,149.17,15947.0,148.0658,148.2546,148.0558,148.2546,15947.0
2025-01-24 15:30:00,149.2,149.33,149.2,149.24,24726.0,148.2844,148.4136,148.2844,148.3242,24726.0
2025-01-24 15:40:00,149.21,149.28,149.12,149.17,42503.0,148.2944,148.3639,148.2049,148.2546,42503.0
2025-01-24 15:50:00,149.19,149.36,149.15,149.24,170279.0,148.2745,148.4434,148.2347,148.3242,170279.0
2025-01-27 09:30:00,148.23,150.3,148.23,149.5,68136.0,147.3204,149.3777,147.3204,148.5826,68136.0
2025-01-27 09:40:00,149.4,149.4,148.65,148.86,53749.0,148.4832,148.4832,147.7378,147.9465,53749.0
2025-01-27 09:50:00,148.84,148.84,147.87,148.1,80233.0,147.9266,147.9266,146.9626,147.1912,80233.0
2025-01-27 10:00:00,148.04,148.05,147.24,147.65,44961.0,147.1315,147.1415,146.3365,146.7439,44961.0
2025-01-27 10:10:00,147.65,147.88,146.76,146.76,82384.0,146.7439,146.9725,145.8594,145.8594,82384.0
2025-01-27 10:20:00,146.76,146.79,146.27,146.55,79145.0,145.8594,145.8892,145.3724,145.6507,79145.0
2025-01-27 10:30:00,146.55,146.95,146.2,146.22,34989.0,145.6507,146.0482,145.3028,145.3227,34989.0
2025-01-27 10:40:00,146.22,146.22,145.52,145.53,50748.0,145.3227,145.3227,144.627,144.6369,50748.0
2025-01-27 10:50:00,145.56,146.03,145.39,145.95,67850.0,144.6668,145.1339,144.4978,145.0544,67850.0
2025-01-27 11:00:00,145.95,146.08,145.63,146.02,36678.0,145.0544,145.1836,144.7363,145.1239,36678.0
2025-01-27 11:10:00,146.0,146.38,145.9,146.2,31201.0,145.1041,145.4817,145.0047,145.3028,31201.0
2025-01-27 11:20:00,146.24,146.54,146.21,146.49,34724.0,145.3426,145.6407,145.3128,145.5911,34724.0
2025-01-27 11:30:00,146.49,147.19,146.36,147.0,36299.0,145.5911,146.2868,145.4619,146.0979,36299.0
2025-01-27 11:40:00,147.02,147.14,146.83,146.83,43332.0,146.1178,146.2371,145.929,145.929,43332.0
2025-01-27 11:50:00,146.84,146.85,146.06,146.06,41720.0,145.9389,145.9488,145.1637,145.1637,41720.0
2025-01-27 12:00:00,146.0,146.12,145.3,145.88,42432.0,145.1041,145.2233,144.4084,144.9848,42432.0
2025-01-27 12:10:00,145.87,146.02,145.76,145.9,11379.0,144.9749,145.1239,144.8655,145.0047,11379.0
2025-01-27 12:20:00,145.84,146.45,145.84,146.34,22154.0,144.945,145.5513,144.945,145.442,22154.0
2025-01-27 12:30:00,146.33,146.48,146.15,146.42,17647.0,145.432,145.5811,145.2531,145.5215,17647.0
2025-01-27 12:40:00,146.49,146.73,146.46,146.65,25565.0,145.5911,145.8296,145.5612,145.7501,25565.0
2025-01-27 12:50:00,146.7,147.17,146.66,147.02,48089.0,145.7998,146.2669,145.76,146.1178,48089.0
2025-01-27 13:00:00,147.03,147.2,146.98,147.1,21415.0,146.1277,146.2967,146.078,146.1973,21415.0
2025-01-27 13:10:00,147.05,147.12,146.66,146.72,45516.0,146.1476,146.2172,145.76,145.8196,45516.0
2025-01-27 13:20:00,146.74,146.87,146.55,146.69,23452.0,145.8395,145.9687,145.6507,145.7898,23452.0
2025-01-27 13:30:00,146.72,146.85,146.52,146.52,15727.0,145.8196,145.9488,145.6209,145.6209,15727.0
2025-01-27 13:40:00,146.56,146.76,146.47,146.66,15162.0,145.6606,145.8594,145.5712,145.76,15162.0
2025-01-27 13:50:00,146.71,146.72,146.26,146.32,14789.0,145.8097,145.8196,145.3625,145.4221,14789.0
2025-01-27 14:00:00,146.38,146.57,146.13,146.25,43911.0,145.4817,145.6706,145.2333,145.3525,43911.0
2025-01-27 14:10:00,146.25,146.39,146.16,146.35,30100.0,145.3525,145.4917,145.2631,145.4519,30100.0
2025-01-27 14:20:00,146.38,146.6,146.35,146.44,33658.0,145.4817,145.7004,145.4519,145.5414,33658.0
2025-01-27 14:30:00,146.41,146.45,146.25,146.25,22656.0,145.5115,145.5513,145.3525,145.3525,22656.0
2025-01-27 14:40:00,146.24,146.56,146.18,146.31,41941.0,145.3426,145.6606,145.283,145.4122,41941.0
2025-01-27 14:50:00,146.25,146.33,146.17,146.25,27470.0,145.3525,145.432,145.273,145.3525,27470.0
2025-01-27 15:00:00,146.3,146.35,145.66,145.84,32229.0,145.4022,145.4519,144.7661,144.945,32229.0
2025-01-27 15:10:00,145.9,146.15,145.78,146.07,39875.0,145.0047,145.2531,144.8854,145.1736,39875.0
2025-01-27 15:20:00,146.06,146.37,146.05,146.23,32988.0,145.1637,145.4718,145.1538,145.3326,32988.0
2025-01-27 15:30:00,146.22,146.3,146.08,146.15,28959.0,145.3227,145.4022,145.1836,145.2531,28959.0
2025-01-27 15:40:00,146.14,146.34,146.07,146.18,34034.0,145.2432,145.442,145.1736,145.283,34034.0
2025-01-27 15:50:00,146.21,146.38,145.79,146.0,205922.0,145.3128,145.4817,144.8954,145.1041,205922.0
2025-01-28 09:30:00,145.78,146.37,145.26,146.37,31640.0,144.8854,145.4718,144.3686,145.4718,31640.0
2025-01-28 09:40:00,146.35,146.89,145.77,145.79,47345.0,145.4519,145.9886,144.8755,144.8954,47345.0
2025-01-28 09:50:00,145.78,146.11,145.56,145.9,21916.0,144.8854,145.2134,144.6668,145.0047,21916.0
2025-01-28 10:00:00,145.9,146.53,145.89,146.25,48316.0,145.0047,145.6308,144.9947,145.3525,48316.0
2025-01-28 10:10:00,146.2,146.53,146.09,146.17,47642.0,145.3028,145.6308,145.1935,145.273,47642.0
2025-01-28 10:20:00,146.17,146.49,146.16,146.41,35003.0,145.273,145.5911,145.2631,145.5115,35003.0
2025-01-28 10:30:00,146.45,146.45,146.08,146.41,19442.0,145.5513,145.5513,145.1836,145.5115,19442.0
2025-01-28 10:40:00,146.41,146.47,146.23,146.39,18527.0,145.5115,145.5712,145.3326,145.4917,18527.0
2025-01-28 10:50:00,146.33,146.41,146.03,146.09,23286.0,145.432,145.5115,145.1339,145.1935,23286.0
2025-01-28 11:00:00,146.09,146.16,145.77,145.78,23329.0,145.1935,145.2631,144.8755,144.8854,23329.0
2025-01-28 11:10:00,145.78,145.81,145.45,145.45,15379.0,144.8854,144.9152,144.5574,144.5574,15379.0
2025-01-28 11:20:00,145.51,145.53,145.28,145.47,16648.0,144.6171,144.6369,144.3885,144.5773,16648.0
2025-01-28 11:30:00,145.48,145.66,145.35,145.56,20402.0,144.5873,144.7661,144.4581,144.6668,20402.0
2025-01-28 11:40:00,145.56,146.0,145.56,145.97,12612.0,144.6668,145.1041,144.6668,145.0742,12612.0
2025-01-28 11:50:00,145.95,146.0,145.63,145.89,17030.0,145.0544,145.1041,144.7363,144.9947,17030.0
2025-01-28 12:00:00,145.95,146.05,145.78,146.04,15909.0,145.0544,145.1538,144.8854,145.1438,15909.0
2025-01-28 12:10:00,146.05,146.05,145.88,146.03,13762.0,145.1538,145.1538,144.9848,145.1339,13762.0
2025-01-28 12:20:00,146.01,146.15,145.98,146.04,14399.0,145.114,145.2531,145.0842,145.1438,14399.0
2025-01-28 12:30:00,146.03,146.06,145.91,145.91,10997.0,145.1339,145.1637,145.0146,145.0146,10997.0
2025-01-28 12:40:00,145.91,146.22,145.86,146.17,20551.0,145.0146,145.3227,144.9649,145.273,20551.0
2025-01-28 12:50:00,146.26,146.26,146.05,146.15,16187.0,145.3625,145.3625,145.1538,145.2531,16187.0
2025-01-28 13:00:00,146.14,146.45,146.07,146.44,13925.0,145.2432,145.5513,145.1736,145.5414,13925.0
2025-01-28 13:10:00,146.46,146.55,146.4,146.4,19012.0,145.5612,145.6507,145.5016,145.5016,19012.0
2025-01-28 13:20:00,146.4,146.41,146.2,146.24,12708.0,145.5016,145.5115,145.3028,145.3426,12708.0
2025-01-28 13:30:00,146.24,146.45,146.23,146.41,25002.0,145.3426,145.5513,145.3326,145.5115,25002.0
2025-01-28 13:40:00,146.42,146.56,146.41,146.54,29165.0,145.5215,145.6606,145.5115,145.6407,29165.0
2025-01-28 13:50:00,146.62,146.72,146.47,146.64,16616.0,145.7203,145.8196,145.5712,145.7401,16616.0
2025-01-28 14:00:00,146.58,146.6,146.31,146.4,22380.0,145.6805,145.7004,145.4122,145.5016,22380.0
2025-01-28 14:10:00,146.41,146.49,146.37,146.47,26918.0,145.5115,145.5911,145.4718,145.5712,26918.0
2025-01-28 14:20:00,146.47,146.81,146.47,146.75,26505.0,145.5712,145.9091,145.5712,145.8495,26505.0
2025-01-28 14:30:00,146.77,146.93,146.67,146.69,23993.0,145.8693,146.0284,145.7699,145.7898,23993.0
2025-01-28 14:40:00,146.67,146.88,146.64,146.73,37511.0,145.7699,145.9787,145.7401,145.8296,37511.0
2025-01-28 14:50:00,146.76,146.94,146.75,146.92,21009.0,145.8594,146.0383,145.8495,146.0184,21009.0
2025-01-28 15:00:00,146.92,147.13,146.9,147.13,32503.0,146.0184,146.2271,145.9985,146.2271,32503.0
2025-01-28 15:10:00,147.13,147.39,147.08,147.39,54921.0,146.2271,146.4855,146.1774,146.4855,54921.0
2025-01-28 15:20:00,147.39,147.95,147.39,147.81,65067.0,146.4855,147.0421,146.4855,146.903,65067.0
2025-01-28 15:30:00,147.79,148.0,147.64,147.95,97225.0,146.8831,147.0918,146.734,147.0421,97225.0
2025-01-28 15:40:00,147.94,148.11,147.83,147.96,100988.0,147.0322,147.2011,146.9228,147.052,100988.0
2025-01-28 15:50:00,148.01,148.07,147.81,147.87,213004.0,147.1017,147.1614,146.903,146.9626,213004.0
2025-01-29 09:30:00,148.3,149.73,147.72,149.73,31506.0,147.3899,148.8112,146.8135,148.8112,31506.0
2025-01-29 09:40:00,149.58,150.97,149.47,150.79,82732.0,148.6621,150.0436,148.5528,149.8647,82732.0
2025-01-29 09:50:00,150.8,151.03,150.04,150.24,43697.0,149.8746,150.1032,149.1193,149.318,43697.0
2025-01-29 10:00:00,150.28,150.97,150.02,150.68,22380.0,149.3578,150.0436,149.0994,149.7553,22380.0
2025-01-29 10:10:00,150.75,151.08,150.71,150.81,31409.0,149.8249,150.1529,149.7852,149.8845,31409.0
2025-01-29 10:20:00,150.74,150.76,150.34,150.44,17783.0,149.815,149.8349,149.4174,149.5168,17783.0
2025-01-29 10:30:00,150.44,150.52,150.08,150.09,15852.0,149.5168,149.5963,149.159,149.169,15852.0
2025-01-29 10:40:00,150.14,150.53,150.12,150.34,13223.0,149.2187,149.6063,149.1988,149.4174,13223.0
2025-01-29 10:50:00,150.37,150.63,150.37,150.63,19485.0,149.4472,149.7056,149.4472,149.7056,19485.0
2025-01-29 11:00:00,150.63,150.98,150.52,150.97,17991.0,149.7056,150.0535,149.5963,150.0436,17991.0
2025-01-29 11:10:00,150.97,151.52,150.94,151.5,17966.0,150.0436,150.5902,150.0137,150.5703,17966.0
2025-01-29 11:20:00,151.47,151.85,151.18,151.75,54457.0,150.5405,150.9182,150.2523,150.8188,54457.0
2025-01-29 11:30:00,151.76,152.06,151.37,151.5,21779.0,150.8287,151.1269,150.4411,150.5703,21779.0
2025-01-29 11:40:00,151.5,151.55,151.3,151.47,14003.0,150.5703,150.62,150.3715,150.5405,14003.0
2025-01-29 11:50:00,151.55,151.55,151.05,151.13,9501.0,150.62,150.62,150.1231,150.2026,9501.0
2025-01-29 12:00:00,151.11,151.23,150.94,151.11,71178.0,150.1827,150.302,150.0137,150.1827,71178.0
2025-01-29 12:10:00,151.16,151.21,150.83,151.15,13361.0,150.2324,150.2821,149.9044,150.2225,13361.0
2025-01-29 12:20:00,151.2,151.59,151.15,151.43,21656.0,150.2722,150.6598,150.2225,150.5007,21656.0
2025-01-29 12:30:00,151.48,151.54,151.36,151.4,13549.0,150.5504,150.6101,150.4312,150.4709,13549.0
2025-01-29 12:40:00,151.45,151.55,151.21,151.21,15146.0,150.5206,150.62,150.2821,150.2821,15146.0
2025-01-29 12:50:00,151.21,151.32,151.13,151.3,11736.0,150.2821,150.3914,150.2026,150.3715,11736.0
2025-01-29 13:00:00,151.3,151.39,150.87,151.13,17140.0,150.3715,150.461,149.9442,150.2026,17140.0
2025-01-29 13:10:00,151.17,151.34,151.0,151.25,10925.0,150.2423,150.4113,150.0734,150.3218,10925.0
2025-01-29 13:20:00,151.29,151.51,151.24,151.48,12407.0,150.3616,150.5802,150.3119,150.5504,12407.0
2025-01-29 13:30:00,151.5,151.5,151.09,151.13,9982.0,150.5703,150.5703,150.1628,150.2026,9982.0
2025-01-29 13:40:00,151.13,151.21,150.96,151.17,11064.0,150.2026,150.2821,150.0336,150.2423,11064.0
2025-01-29 13:50:00,151.2,151.28,150.92,151.08,18348.0,150.2722,150.3517,149.9939,150.1529,18348.0
2025-01-29 14:00:00,151.04,151.04,150.57,150.67,23693.0,150.1131,150.1131,149.646,149.7454,23693.0
2025-01-29 14:10:00,150.64,150.67,150.23,150.42,30915.0,149.7156,149.7454,149.3081,149.4969,30915.0
2025-01-29 14:20:00,150.46,150.46,150.15,150.37,15921.0,149.5367,149.5367,149.2286,149.4472,15921.0
2025-01-29 14:30:00,150.36,150.64,150.18,150.5,32514.0,149.4373,149.7156,149.2584,149.5764,32514.0
2025-01-29 14:40:00,150.55,150.8,150.43,150.59,27922.0,149.6261,149.8746,149.5069,149.6659,27922.0
2025-01-29 14:50:00,150.6,150.79,150.46,150.64,26172.0,149.6758,149.8647,149.5367,149.7156,26172.0
2025-01-29 15:00:00,150.61,150.66,150.37,150.55,27121.0,149.6858,149.7355,149.4472,149.6261,27121.0
2025-01-29 15:10:00,150.56,150.72,150.42,150.6,27708.0,149.6361,149.7951,149.4969,149.6758,27708.0
2025-01-29 15:20:00,150.62,150.88,150.47,150.5,28274.0,149.6957,149.9541,149.5466,149.5764,28274.0
2025-01-29 15:30:00,150.56,150.71,150.27,150.38,41908.0,149.6361,149.7852,149.3479,149.4572,41908.0
2025-01-29 15:40:00,150.38,150.63,150.21,150.22,51584.0,149.4572,149.7056,149.2882,149.2982,51584.0
2025-01-29 15:50:00,150.25,150.3,149.94,150.2,205808.0,149.328,149.3777,149.0199,149.2783,205808.0
2025-01-30 09:30:00,152.11,152.25,151.44,151.52,78782.0,151.1766,151.3157,150.5107,150.5902,78782.0
2025-01-30 09:40:00,151.52,152.04,151.5,151.99,25535.0,150.5902,151.107,150.5703,151.0573,25535.0
2025-01-30 09:50:00,152.0,152.12,151.68,152.08,20104.0,151.0672,151.1865,150.7492,151.1468,20104.0
2025-01-30 10:00:00,152.02,152.02,151.11,151.13,26964.0,151.0871,151.0871,150.1827,150.2026,26964.0
2025-01-30 10:10:00,151.09,151.58,151.09,151.58,17426.0,150.1628,150.6498,150.1628,150.6498,17426.0
2025-01-30 10:20:00,151.5,151.66,151.0,151.09,15792.0,150.5703,150.7293,150.0734,150.1628,15792.0
2025-01-30 10:30:00,151.1,151.53,151.03,151.46,32765.0,150.1728,150.6001,150.1032,150.5306,32765.0
2025-01-30 10:40:00,151.53,151.69,151.44,151.64,25640.0,150.6001,150.7591,150.5107,150.7095,25640.0
2025-01-30 10:50:00,151.59,151.75,151.48,151.6,36449.0,150.6598,150.8188,150.5504,150.6697,36449.0
2025-01-30 11:00:00,151.6,151.76,151.32,151.6,25453.0,150.6697,150.8287,150.3914,150.6697,25453.0
2025-01-30 11:10:00,151.59,151.87,151.53,151.87,10180.0,150.6598,150.938,150.6001,150.938,10180.0
2025-01-30 11:20:00,151.87,152.41,151.87,152.32,12636.0,150.938,151.4747,150.938,151.3853,12636.0
2025-01-30 11:30:00,152.28,152.6,152.17,152.5,12204.0,151.3455,151.6636,151.2362,151.5642,12204.0
2025-01-30 11:40:00,152.5,152.5,152.26,152.4,15805.0,151.5642,151.5642,151.3256,151.4648,15805.0
2025-01-30 11:50:00,152.36,152.75,152.36,152.7,24814.0,151.425,151.8126,151.425,151.7629,24814.0
2025-01-30 12:00:00,152.7,152.85,152.61,152.61,11038.0,151.7629,151.912,151.6735,151.6735,11038.0
2025-01-30 12:10:00,152.61,152.9,152.49,152.73,15905.0,151.6735,151.9617,151.5542,151.7928,15905.0
2025-01-30 12:20:00,152.74,152.83,152.69,152.75,12669.0,151.8027,151.8921,151.753,151.8126,12669.0
2025-01-30 12:30:00,152.78,152.87,152.57,152.59,7419.0,151.8425,151.9319,151.6337,151.6536,7419.0
2025-01-30 12:40:00,152.49,152.67,152.47,152.58,7142.0,151.5542,151.7331,151.5344,151.6437,7142.0
2025-01-30 12:50:00,152.58,152.69,152.56,152.56,7998.0,151.6437,151.753,151.6238,151.6238,7998.0
2025-01-30 13:00:00,152.6,152.66,152.41,152.43,16786.0,151.6636,151.7232,151.4747,151.4946,16786.0
2025-01-30 13:10:00,152.44,152.62,152.37,152.43,32535.0,151.5045,151.6834,151.435,151.4946,32535.0
2025-01-30 13:20:00,152.5,152.5,152.38,152.47,10040.0,151.5642,151.5642,151.4449,151.5344,10040.0
2025-01-30 13:30:00,152.44,152.8,152.44,152.74,24667.0,151.5045,151.8623,151.5045,151.8027,24667.0
2025-01-30 13:40:00,152.74,152.94,152.7,152.72,13618.0,151.8027,152.0015,151.7629,151.7828,13618.0
2025-01-30 13:50:00,152.68,152.71,152.53,152.58,10073.0,151.7431,151.7729,151.594,151.6437,10073.0
2025-01-30 14:00:00,152.58,152.68,152.47,152.64,13890.0,151.6437,151.7431,151.5344,151.7033,13890.0
2025-01-30 14:10:00,152.63,152.75,152.62,152.74,10520.0,151.6934,151.8126,151.6834,151.8027,10520.0
2025-01-30 14:20:00,152.72,152.98,152.7,152.94,22903.0,151.7828,152.0412,151.7629,152.0015,22903.0
2025-01-30 14:30:00,152.96,153.01,152.86,152.86,19050.0,152.0214,152.071,151.922,151.922,19050.0
2025-01-30 14:40:00,152.84,152.85,152.58,152.58,12266.0,151.9021,151.912,151.6437,151.6437,12266.0
2025-01-30 14:50:00,152.62,152.63,152.42,152.44,14478.0,151.6834,151.6934,151.4847,151.5045,14478.0
2025-01-30 15:00:00,152.5,152.74,152.49,152.69,63806.0,151.5642,151.8027,151.5542,151.753,63806.0
2025-01-30 15:10:00,152.72,152.73,152.42,152.65,26295.0,151.7828,151.7928,151.4847,151.7133,26295.0
2025-01-30 15:20:00,152.64,152.66,152.41,152.41,18101.0,151.7033,151.7232,151.4747,151.4747,18101.0
2025-01-30 15:30:00,152.41,152.47,151.98,151.98,24836.0,151.4747,151.5344,151.0474,151.0474,24836.0
2025-01-30 15:40:00,151.93,152.24,151.7,152.24,38139.0,150.9977,151.3058,150.7691,151.3058,38139.0
2025-01-30 15:50:00,152.22,153.03,152.1,152.93,162003.0,151.2859,152.0909,151.1666,151.9915,162003.0
2025-01-31 09:30:00,152.36,153.75,152.03,153.58,38647.0,151.425,152.8065,151.0971,152.6375,38647.0
2025-01-31 09:40:00,153.79,153.9,153.5,153.5,16586.0,152.8463,152.9556,152.558,152.558,16586.0
2025-01-31 09:50:00,153.47,153.63,153.04,153.63,17636.0,152.5282,152.6872,152.1009,152.6872,17636.0
2025-01-31 10:00:00,153.55,153.94,153.54,153.62,11799.0,152.6077,152.9953,152.5978,152.6773,11799.0
2025-01-31 10:10:00,153.69,153.98,153.63,153.76,16479.0,152.7469,153.0351,152.6872,152.8164,16479.0
2025-01-31 10:20:00,153.72,153.88,153.55,153.75,13193.0,152.7767,152.9357,152.6077,152.8065,13193.0
2025-01-31 10:30:00,153.81,154.01,153.78,153.88,15619.0,152.8661,153.0649,152.8363,152.9357,15619.0
2025-01-31 10:40:00,153.86,154.09,153.15,153.28,14548.0,152.9158,153.1444,152.2102,152.3394,14548.0
2025-01-31 10:50:00,153.28,153.33,152.82,152.94,30149.0,152.3394,152.3891,151.8822,152.0015,30149.0
2025-01-31 11:00:00,152.9,152.96,152.7,152.84,20077.0,151.9617,152.0214,151.7629,151.9021,20077.0
2025-01-31 11:10:00,152.86,153.24,152.78,153.08,19946.0,151.922,152.2996,151.8425,152.1406,19946.0
2025-01-31 11:20:00,153.13,153.13,152.77,152.85,13658.0,152.1903,152.1903,151.8325,151.912,13658.0
2025-01-31 11:30:00,152.86,153.08,152.77,153.03,11185.0,151.922,152.1406,151.8325,152.0909,11185.0
2025-01-31 11:40:00,153.07,153.19,152.88,152.88,9388.0,152.1307,152.2499,151.9418,151.9418,9388.0
2025-01-31 11:50:00,152.93,152.94,152.6,152.6,12544.0,151.9915,152.0015,151.6636,151.6636,12544.0
2025-01-31 12:00:00,152.63,152.77,152.45,152.55,18568.0,151.6934,151.8325,151.5145,151.6139,18568.0
2025-01-31 12:10:00,152.56,152.65,152.39,152.63,6329.0,151.6238,151.7133,151.4548,151.6934,6329.0
2025-01-31 12:20:00,152.59,152.88,152.59,152.83,15545.0,151.6536,151.9418,151.6536,151.8921,15545.0
2025-01-31 12:30:00,152.84,152.84,152.68,152.68,13020.0,151.9021,151.9021,151.7431,151.7431,13020.0
2025-01-31 12:40:00,152.68,153.0,152.65,153.0,17498.0,151.7431,152.0611,151.7133,152.0611,17498.0
2025-01-31 12:50:00,153.0,153.09,152.84,152.85,7811.0,152.0611,152.1506,151.9021,151.912,7811.0
2025-01-31 13:00:00,152.89,153.02,152.81,153.0,6883.0,151.9518,152.081,151.8723,152.0611,6883.0
2025-01-31 13:10:00,153.01,153.13,152.62,152.62,8812.0,152.071,152.1903,151.6834,151.6834,8812.0
2025-01-31 13:20:00,152.59,152.78,152.44,152.45,17120.0,151.6536,151.8425,151.5045,151.5145,17120.0
2025-01-31 13:30:00,152.42,152.45,151.83,151.83,10110.0,151.4847,151.5145,150.8983,150.8983,10110.0
2025-01-31 13:40:00,151.93,152.04,151.76,151.9,10005.0,150.9977,151.107,150.8287,150.9679,10005.0
2025-01-31 13:50:00,152.0,152.0,151.27,151.39,10968.0,151.0672,151.0672,150.3417,150.461,10968.0
2025-01-31 14:00:00,151.37,151.37,150.64,150.77,13146.0,150.4411,150.4411,149.7156,149.8448,13146.0
2025-01-31 14:10:00,150.8,151.06,150.8,150.97,8557.0,149.8746,150.133,149.8746,150.0436,8557.0
2025-01-31 14:20:00,150.9,151.18,150.76,151.18,10380.0,149.974,150.2523,149.8349,150.2523,10380.0
2025-01-31 14:30:00,151.21,151.39,151.03,151.24,12501.0,150.2821,150.461,150.1032,150.3119,12501.0
2025-01-31 14:40:00,151.17,151.3,150.88,150.99,10981.0,150.2423,150.3715,149.9541,150.0634,10981.0
2025-01-31 14:50:00,151.04,151.2,150.94,151.1,10898.0,150.1131,150.2722,150.0137,150.1728,10898.0
2025-01-31 15:00:00,151.15,151.15,150.47,150.5,13527.0,150.2225,150.2225,149.5466,149.5764,13527.0
2025-01-31 15:10:00,150.44,150.71,150.4,150.56,12370.0,149.5168,149.7852,149.4771,149.6361,12370.0
2025-01-31 15:20:00,150.59,150.59,150.28,150.37,13840.0,149.6659,149.6659,149.3578,149.4472,13840.0
2025-01-31 15:30:00,150.41,150.59,150.4,150.49,15427.0,149.487,149.6659,149.4771,149.5665,15427.0
2025-01-31 15:40:00,150.5,150.76,150.37,150.74,26488.0,149.5764,149.8349,149.4472,149.815,26488.0
2025-01-31 15:50:00,150.71,150.87,150.38,150.48,132917.0,149.7852,149.9442,149.4572,149.5566,132917.0
2025-02-03 09:30:00,148.97,149.44,147.19,148.25,44758.0,148.0558,148.523,146.2868,147.3403,44758.0
2025-02-03 09:40:00,148.26,148.26,146.61,147.06,35462.0,147.3502,147.3502,145.7103,146.1576,35462.0
2025-02-03 09:50:00,146.97,147.19,146.22,146.27,25281.0,146.0681,146.2868,145.3227,145.3724,25281.0
2025-02-03 10:00:00,146.23,147.36,146.05,146.7,43630.0,145.3326,146.4557,145.1538,145.7998,43630.0
2025-02-03 10:10:00,146.77,147.05,146.47,146.89,35221.0,145.8693,146.1476,145.5712,145.9886,35221.0
2025-02-03 10:20:00,146.99,148.18,146.91,148.18,33520.0,146.088,147.2707,146.0085,147.2707,33520.0
2025-02-03 10:30:00,148.18,148.57,148.15,148.44,22543.0,147.2707,147.6583,147.2409,147.5291,22543.0
2025-02-03 10:40:00,148.39,148.5,148.04,148.28,21433.0,147.4794,147.5887,147.1315,147.3701,21433.0
2025-02-03 10:50:00,148.28,148.62,148.15,148.46,19139.0,147.3701,147.708,147.2409,147.549,19139.0
2025-02-03 11:00:00,148.4,148.61,147.85,148.17,21474.0,147.4893,147.698,146.9427,147.2607,21474.0
2025-02-03 11:10:00,148.15,148.68,148.12,148.5,27242.0,147.2409,147.7676,147.2111,147.5887,27242.0
2025-02-03 11:20:00,148.49,148.57,147.94,148.0,11977.0,147.5788,147.6583,147.0322,147.0918,11977.0
2025-02-03 11:30:00,148.06,148.56,148.04,148.44,20254.0,147.1514,147.6484,147.1315,147.5291,20254.0
2025-02-03 11:40:00,148.44,148.55,148.24,148.39,12460.0,147.5291,147.6384,147.3303,147.4794,12460.0
2025-02-03 11:50:00,148.32,148.45,147.83,147.83,12654.0,147.4098,147.539,146.9228,146.9228,12654.0
2025-02-03 12:00:00,147.79,147.89,147.67,147.89,13532.0,146.8831,146.9825,146.7638,146.9825,13532.0
2025-02-03 12:10:00,147.9,147.99,147.68,147.94,13828.0,146.9924,147.0818,146.7738,147.0322,13828.0
2025-02-03 12:20:00,148.01,148.23,148.01,148.01,12195.0,147.1017,147.3204,147.1017,147.1017,12195.0
2025-02-03 12:30:00,148.03,148.12,147.79,147.81,11014.0,147.1216,147.2111,146.8831,146.903,11014.0
2025-02-03 12:40:00,147.77,148.08,147.74,148.0,9469.0,146.8632,147.1713,146.8334,147.0918,9469.0
2025-02-03 12:50:00,148.0,148.19,147.28,147.54,31016.0,147.0918,147.2806,146.3762,146.6346,31016.0
2025-02-03 13:00:00,147.52,147.73,147.26,147.53,16988.0,146.6147,146.8234,146.3563,146.6247,16988.0
2025-02-03 13:10:00,147.34,147.76,147.31,147.41,7475.0,146.4358,146.8533,146.406,146.5054,7475.0
2025-02-03 13:20:00,147.49,147.56,147.37,147.47,12647.0,146.5849,146.6545,146.4657,146.565,12647.0
2025-02-03 13:30:00,147.47,147.85,147.39,147.83,22325.0,146.565,146.9427,146.4855,146.9228,22325.0
2025-02-03 13:40:00,147.82,148.08,147.61,147.89,25368.0,146.9129,147.1713,146.7042,146.9825,25368.0
2025-02-03 13:50:00,147.9,147.95,147.51,147.52,12234.0,146.9924,147.0421,146.6048,146.6147,12234.0
2025-02-03 14:00:00,147.49,147.91,147.44,147.87,21444.0,146.5849,147.0023,146.5352,146.9626,21444.0
2025-02-03 14:10:00,147.87,148.02,147.8,147.9,19425.0,146.9626,147.1117,146.893,146.9924,19425.0
2025-02-03 14:20:00,147.9,148.15,147.9,147.94,26802.0,146.9924,147.2409,146.9924,147.0322,26802.0
2025-02-03 14:30:00,147.93,148.01,147.75,147.78,9400.0,147.0222,147.1017,146.8433,146.8731,9400.0
2025-02-03 14:40:00,147.73,147.92,147.63,147.86,15896.0,146.8234,147.0123,146.7241,146.9526,15896.0
2025-02-03 14:50:00,147.89,147.95,147.65,147.77,9187.0,146.9825,147.0421,146.7439,146.8632,9187.0
2025-02-03 15:00:00,147.71,147.79,147.48,147.49,14793.0,146.8036,146.8831,146.575,146.5849,14793.0
2025-02-03 15:10:00,147.43,147.43,147.26,147.38,16754.0,146.5253,146.5253,146.3563,146.4756,16754.0
2025-02-03 15:20:00,147.38,147.44,147.08,147.09,19004.0,146.4756,146.5352,146.1774,146.1874,19004.0
2025-02-03 15:30:00,147.12,147.3,146.96,147.19,29660.0,146.2172,146.3961,146.0582,146.2868,29660.0
2025-02-03 15:40:00,147.17,147.23,146.91,147.06,60045.0,146.2669,146.3265,146.0085,146.1576,60045.0
2025-02-03 15:50:00,147.0,147.29,146.86,147.0,226585.0,146.0979,146.3861,145.9588,146.0979,226585.0
2025-02-04 09:30:00,146.3,147.27,146.25,147.27,34779.0,145.4022,146.3663,145.3525,146.3663,34779.0
2025-02-04 09:40:00,147.15,147.47,146.93,147.47,25882.0,146.247,146.565,146.0284,146.565,25882.0
2025-02-04 09:50:00,147.51,147.63,146.96,147.06,20906.0,146.6048,146.7241,146.0582,146.1576,20906.0
2025-02-04 10:00:00,147.15,147.22,146.73,146.73,10504.0,146.247,146.3166,145.8296,145.8296,10504.0
2025-02-04 10:10:00,146.69,147.16,146.69,147.13,17476.0,145.7898,146.2569,145.7898,146.2271,17476.0
2025-02-04 10:20:00,147.12,147.27,146.34,146.44,11620.0,146.2172,146.3663,145.442,145.5414,11620.0
2025-02-04 10:30:00,146.46,146.75,146.4,146.46,18752.0,145.5612,145.8495,145.5016,145.5612,18752.0
2025-02-04 10:40:00,146.39,146.39,145.91,145.96,15489.0,145.4917,145.4917,145.0146,145.0643,15489.0
2025-02-04 10:50:00,145.96,146.22,145.9,146.13,10190.0,145.0643,145.3227,145.0047,145.2333,10190.0
2025-02-04 11:00:00,146.18,146.88,146.17,146.88,19350.0,145.283,145.9787,145.273,145.9787,19350.0
2025-02-04 11:10:00,146.88,146.94,146.73,146.81,11715.0,145.9787,146.0383,145.8296,145.9091,11715.0
2025-02-04 11:20:00,146.73,146.83,146.59,146.7,11945.0,145.8296,145.929,145.6904,145.7998,11945.0
2025-02-04 11:30:00,146.7,146.95,146.65,146.95,8981.0,145.7998,146.0482,145.7501,146.0482,8981.0
2025-02-04 11:40:00,146.89,146.89,146.53,146.53,4891.0,145.9886,145.9886,145.6308,145.6308,4891.0
2025-02-04 11:50:00,146.5,146.89,146.48,146.85,7754.0,145.601,145.9886,145.5811,145.9488,7754.0
2025-02-04 12:00:00,146.93,147.09,146.87,146.99,9845.0,146.0284,146.1874,145.9687,146.088,9845.0
2025-02-04 12:10:00,146.96,146.98,146.65,146.68,8100.0,146.0582,146.078,145.7501,145.7799,8100.0
2025-02-04 12:20:00,146.69,146.73,146.52,146.53,11066.0,145.7898,145.8296,145.6209,145.6308,11066.0
2025-02-04 12:30:00,146.51,146.51,146.19,146.22,11234.0,145.6109,145.6109,145.2929,145.3227,11234.0
2025-02-04 12:40:00,146.17,146.3,146.11,146.12,10697.0,145.273,145.4022,145.2134,145.2233,10697.0
2025-02-04 12:50:00,146.18,146.3,146.11,146.27,13921.0,145.283,145.4022,145.2134,145.3724,13921.0
2025-02-04 13:00:00,146.27,146.34,145.98,146.21,12434.0,145.3724,145.442,145.0842,145.3128,12434.0
2025-02-04 13:10:00,146.23,146.27,146.08,146.14,15118.0,145.3326,145.3724,145.1836,145.2432,15118.0
2025-02-04 13:20:00,146.15,146.29,146.12,146.17,9382.0,145.2531,145.3923,145.2233,145.273,9382.0
2025-02-04 13:30:00,146.17,146.44,146.14,146.33,12313.0,145.273,145.5414,145.2432,145.432,12313.0
2025-02-04 13:40:00,146.28,146.32,146.13,146.18,7958.0,145.3823,145.4221,145.2333,145.283,7958.0
2025-02-04 13:50:00,146.23,146.41,146.18,146.32,12611.0,145.3326,145.5115,145.283,145.4221,12611.0
2025-02-04 14:00:00,146.31,146.55,146.3,146.47,10760.0,145.4122,145.6507,145.4022,145.5712,10760.0
2025-02-04 14:10:00,146.46,146.46,146.32,146.44,25579.0,145.5612,145.5612,145.4221,145.5414,25579.0
2025-02-04 14:20:00,146.42,146.53,146.27,146.34,12322.0,145.5215,145.6308,145.3724,145.442,12322.0
2025-02-04 14:30:00,146.35,146.56,146.32,146.44,36438.0,145.4519,145.6606,145.4221,145.5414,36438.0
2025-02-04 14:40:00,146.44,146.7,146.44,146.65,42296.0,145.5414,145.7998,145.5414,145.7501,42296.0
2025-02-04 14:50:00,146.65,146.91,146.53,146.69,36739.0,145.7501,146.0085,145.6308,145.7898,36739.0
2025-02-04 15:00:00,146.71,146.71,146.41,146.44,22004.0,145.8097,145.8097,145.5115,145.5414,22004.0
2025-02-04 15:10:00,146.45,146.51,146.37,146.4,12682.0,145.5513,145.6109,145.4718,145.5016,12682.0
2025-02-04 15:20:00,146.4,146.53,146.35,146.47,24556.0,145.5016,145.6308,145.4519,145.5712,24556.0
2025-02-04 15:30:00,146.5,146.55,146.29,146.53,25065.0,145.601,145.6507,145.3923,145.6308,25065.0
2025-02-04 15:40:00,146.49,146.71,146.46,146.61,34747.0,145.5911,145.8097,145.5612,145.7103,34747.0
2025-02-04 15:50:00,146.61,147.12,146.58,146.94,233248.0,145.7103,146.2172,145.6805,146.0383,233248.0
2025-02-05 09:30:00,147.4,147.48,146.84,147.06,18731.0,146.4955,146.575,145.9389,146.1576,18731.0
2025-02-05 09:40:00,147.11,147.33,146.71,146.72,10238.0,146.2072,146.4259,145.8097,145.8196,10238.0
2025-02-05 09:50:00,146.67,146.7,145.93,146.06,16674.0,145.7699,145.7998,145.0345,145.1637,16674.0
2025-02-05 10:00:00,146.19,146.67,145.95,146.67,20585.0,145.2929,145.7699,145.0544,145.7699,20585.0
2025-02-05 10:10:00,146.71,146.99,146.58,146.97,8663.0,145.8097,146.088,145.6805,146.0681,8663.0
2025-02-05 10:20:00,146.9,147.29,146.83,147.18,7849.0,145.9985,146.3861,145.929,146.2768,7849.0
2025-02-05 10:30:00,147.24,147.25,146.96,146.97,11545.0,146.3365,146.3464,146.0582,146.0681,11545.0
2025-02-05 10:40:00,146.94,147.55,146.9,147.3,14201.0,146.0383,146.6445,145.9985,146.3961,14201.0
2025-02-05 10:50:00,147.37,147.61,147.21,147.43,39274.0,146.4657,146.7042,146.3066,146.5253,39274.0
2025-02-05 11:00:00,147.43,147.43,147.14,147.38,9314.0,146.5253,146.5253,146.2371,146.4756,9314.0
2025-02-05 11:10:00,147.43,147.48,147.03,147.09,10565.0,146.5253,146.575,146.1277,146.1874,10565.0
2025-02-05 11:20:00,147.12,147.17,146.99,147.15,7757.0,146.2172,146.2669,146.088,146.247,7757.0
2025-02-05 11:30:00,147.15,147.27,147.02,147.17,6093.0,146.247,146.3663,146.1178,146.2669,6093.0
2025-02-05 11:40:00,147.3,147.36,147.09,147.36,5837.0,146.3961,146.4557,146.1874,146.4557,5837.0
2025-02-05 11:50:00,147.31,147.6,147.31,147.47,6917.0,146.406,146.6942,146.406,146.565,6917.0
2025-02-05 12:00:00,147.42,147.44,147.21,147.44,6681.0,146.5153,146.5352,146.3066,146.5352,6681.0
2025-02-05 12:10:00,147.44,147.49,147.3,147.36,14711.0,146.5352,146.5849,146.3961,146.4557,14711.0
2025-02-05 12:20:00,147.34,147.36,147.2,147.27,11446.0,146.4358,146.4557,146.2967,146.3663,11446.0
2025-02-05 12:30:00,147.25,147.65,147.18,147.59,96228.0,146.3464,146.7439,146.2768,146.6843,96228.0
2025-02-05 12:40:00,147.6,147.6,147.33,147.34,6187.0,146.6942,146.6942,146.4259,146.4358,6187.0
2025-02-05 12:50:00,147.34,147.52,147.33,147.47,11897.0,146.4358,146.6147,146.4259,146.565,11897.0
2025-02-05 13:00:00,147.47,147.57,147.4,147.57,27225.0,146.565,146.6644,146.4955,146.6644,27225.0
2025-02-05 13:10:00,147.43,147.47,147.31,147.35,1678.0,146.5253,146.565,146.406,146.4458,1678.0
2025-02-05 13:20:00,147.36,147.38,147.28,147.34,5419.0,146.4557,146.4756,146.3762,146.4358,5419.0
2025-02-05 13:30:00,147.34,147.59,147.33,147.44,15434.0,146.4358,146.6843,146.4259,146.5352,15434.0
2025-02-05 13:40:00,147.44,147.49,147.28,147.41,4428.0,146.5352,146.5849,146.3762,146.5054,4428.0
2025-02-05 13:50:00,147.44,147.51,147.28,147.41,5826.0,146.5352,146.6048,146.3762,146.5054,5826.0
2025-02-05 14:00:00,147.35,147.36,147.19,147.32,5295.0,146.4458,146.4557,146.2868,146.416,5295.0
2025-02-05 14:10:00,147.32,147.37,147.2,147.35,15400.0,146.416,146.4657,146.2967,146.4458,15400.0
2025-02-05 14:20:00,147.35,147.41,147.21,147.22,4969.0,146.4458,146.5054,146.3066,146.3166,4969.0
2025-02-05 14:30:00,147.27,147.33,147.14,147.3,12300.0,146.3663,146.4259,146.2371,146.3961,12300.0
2025-02-05 14:40:00,147.33,147.33,147.17,147.31,7820.0,146.4259,146.4259,146.2669,146.406,7820.0
2025-02-05 14:50:00,147.27,147.27,146.94,146.94,11157.0,146.3663,146.3663,146.0383,146.0383,11157.0
2025-02-05 15:00:00,146.96,147.16,146.93,147.16,5822.0,146.0582,146.2569,146.0284,146.2569,5822.0
2025-02-05 15:10:00,147.15,147.19,147.1,147.13,9565.0,146.247,146.2868,146.1973,146.2271,9565.0
2025-02-05 15:20:00,147.15,147.25,147.08,147.13,8131.0,146.247,146.3464,146.1774,146.2271,8131.0
2025-02-05 15:30:00,147.13,147.29,147.01,147.05,13126.0,146.2271,146.3861,146.1079,146.1476,13126.0
2025-02-05 15:40:00,147.05,147.17,147.01,147.15,10482.0,146.1476,146.2669,146.1079,146.247,10482.0
2025-02-05 15:50:00,147.11,147.66,147.11,147.42,104028.0,146.2072,146.7539,146.2072,146.5153,104028.0
2025-02-06 09:30:00,148.48,148.69,147.82,148.42,22175.0,147.5688,147.7776,146.9129,147.5092,22175.0
2025-02-06 09:40:00,148.42,148.85,148.41,148.8,13779.0,147.5092,147.9366,147.4993,147.8869,13779.0
2025-02-06 09:50:00,148.8,148.91,148.33,148.33,17978.0,147.8869,147.9962,147.4198,147.4198,17978.0
2025-02-06 10:00:00,148.33,148.42,148.04,148.27,13653.0,147.4198,147.5092,147.1315,147.3601,13653.0
2025-02-06 10:10:00,148.24,148.37,148.07,148.18,17285.0,147.3303,147.4595,147.1614,147.2707,17285.0
2025-02-06 10:20:00,148.1,148.15,147.78,148.0,18875.0,147.1912,147.2409,146.8731,147.0918,18875.0
2025-02-06 10:30:00,147.98,148.05,147.8,147.93,24292.0,147.0719,147.1415,146.893,147.0222,24292.0
2025-02-06 10:40:00,147.91,147.91,147.42,147.56,13528.0,147.0023,147.0023,146.5153,146.6545,13528.0
2025-02-06 10:50:00,147.59,147.66,147.26,147.26,16617.0,146.6843,146.7539,146.3563,146.3563,16617.0
2025-02-06 11:00:00,147.22,147.66,147.22,147.58,11281.0,146.3166,146.7539,146.3166,146.6744,11281.0
2025-02-06 11:10:00,147.59,147.71,147.49,147.5,18301.0,146.6843,146.8036,146.5849,146.5949,18301.0
2025-02-06 11:20:00,147.5,147.57,147.38,147.53,16199.0,146.5949,146.6644,146.4756,146.6247,16199.0
2025-02-06 11:30:00,147.46,147.67,147.19,147.19,11011.0,146.5551,146.7638,146.2868,146.2868,11011.0
2025-02-06 11:40:00,147.19,147.34,146.91,147.03,5755.0,146.2868,146.4358,146.0085,146.1277,5755.0
2025-02-06 11:50:00,146.93,146.93,146.65,146.74,6709.0,146.0284,146.0284,145.7501,145.8395,6709.0
2025-02-06 12:00:00,146.68,146.92,146.63,146.92,10123.0,145.7799,146.0184,145.7302,146.0184,10123.0
2025-02-06 12:10:00,146.97,147.08,146.91,146.93,15219.0,146.0681,146.1774,146.0085,146.0284,15219.0
2025-02-06 12:20:00,146.91,146.96,146.54,146.67,5399.0,146.0085,146.0582,145.6407,145.7699,5399.0
2025-02-06 12:30:00,146.68,146.71,146.47,146.59,12338.0,145.7799,145.8097,145.5712,145.6904,12338.0
2025-02-06 12:40:00,146.58,146.67,146.54,146.62,6736.0,145.6805,145.7699,145.6407,145.7203,6736.0
2025-02-06 12:50:00,146.62,146.69,146.39,146.56,16852.0,145.7203,145.7898,145.4917,145.6606,16852.0
2025-02-06 13:00:00,146.56,146.61,146.23,146.23,7385.0,145.6606,145.7103,145.3326,145.3326,7385.0
2025-02-06 13:10:00,146.28,146.35,146.21,146.26,5268.0,145.3823,145.4519,145.3128,145.3625,5268.0
2025-02-06 13:20:00,146.24,146.24,145.97,145.97,4297.0,145.3426,145.3426,145.0742,145.0742,4297.0
2025-02-06 13:30:00,146.02,146.04,145.76,145.86,10483.0,145.1239,145.1438,144.8655,144.9649,10483.0
2025-02-06 13:40:00,145.88,145.88,145.63,145.67,6712.0,144.9848,144.9848,144.7363,144.7761,6712.0
2025-02-06 13:50:00,145.65,145.74,145.5,145.74,8321.0,144.7562,144.8457,144.6071,144.8457,8321.0
2025-02-06 14:00:00,145.76,145.86,145.69,145.81,8463.0,144.8655,144.9649,144.796,144.9152,8463.0
2025-02-06 14:10:00,145.74,145.78,145.52,145.61,9239.0,144.8457,144.8854,144.627,144.7165,9239.0
2025-02-06 14:20:00,145.56,145.65,145.47,145.53,13644.0,144.6668,144.7562,144.5773,144.6369,13644.0
2025-02-06 14:30:00,145.54,145.54,145.23,145.38,9619.0,144.6469,144.6469,144.3388,144.4879,9619.0
2025-02-06 14:40:00,145.34,145.4,145.04,145.4,21325.0,144.4481,144.5077,144.15,144.5077,21325.0
2025-02-06 14:50:00,145.33,145.41,145.0,145.03,11041.0,144.4382,144.5177,144.1102,144.14,11041.0
2025-02-06 15:00:00,145.06,145.07,144.89,144.96,12479.0,144.1698,144.1798,144.0009,144.0704,12479.0
2025-02-06 15:10:00,145.0,145.21,144.95,145.11,17066.0,144.1102,144.3189,144.0605,144.2195,17066.0
2025-02-06 15:20:00,145.05,145.23,144.95,145.16,19680.0,144.1599,144.3388,144.0605,144.2692,19680.0
2025-02-06 15:30:00,145.21,145.21,144.98,145.0,25235.0,144.3189,144.3189,144.0903,144.1102,25235.0
2025-02-06 15:40:00,144.98,145.02,144.9,144.9,12037.0,144.0903,144.1301,144.0108,144.0108,12037.0
2025-02-06 15:50:00,144.93,145.13,144.87,144.96,303116.0,144.0406,144.2394,143.981,144.0704,303116.0
2025-02-07 09:30:00,144.44,144.44,142.87,143.19,55573.0,143.5536,143.5536,141.9933,142.3113,55573.0
2025-02-07 09:40:00,143.26,143.36,142.73,142.84,29647.0,142.3809,142.4803,141.8541,141.9635,29647.0
2025-02-07 09:50:00,142.9,143.02,142.59,142.82,19713.0,142.0231,142.1423,141.715,141.9436,19713.0
2025-02-07 10:00:00,142.78,142.78,141.53,142.67,45797.0,141.9038,141.9038,140.6615,141.7945,45797.0
2025-02-07 10:10:00,142.68,143.03,142.53,142.97,32911.0,141.8044,142.1523,141.6554,142.0927,32911.0
2025-02-07 10:20:00,142.97,143.12,142.79,142.92,45158.0,142.0927,142.2417,141.9138,142.043,45158.0
2025-02-07 10:30:00,142.92,143.13,142.7,142.92,43718.0,142.043,142.2517,141.8243,142.043,43718.0
2025-02-07 10:40:00,142.91,143.24,142.85,143.09,79160.0,142.033,142.361,141.9734,142.2119,79160.0
2025-02-07 10:50:00,143.09,143.1,141.98,142.55,42337.0,142.2119,142.2219,141.1087,141.6752,42337.0
2025-02-07 11:00:00,142.57,143.43,142.46,143.43,54090.0,141.6951,142.5498,141.5858,142.5498,54090.0
2025-02-07 11:10:00,143.43,143.43,142.62,143.18,61541.0,142.5498,142.5498,141.7448,142.3014,61541.0
2025-02-07 11:20:00,143.24,143.44,142.96,143.14,75126.0,142.361,142.5598,142.0827,142.2616,75126.0
2025-02-07 11:30:00,143.11,143.54,143.06,143.17,18094.0,142.2318,142.6592,142.1821,142.2914,18094.0
2025-02-07 11:40:00,143.18,143.35,142.96,143.06,10043.0,142.3014,142.4703,142.0827,142.1821,10043.0
2025-02-07 11:50:00,143.08,143.58,143.08,143.3,47352.0,142.202,142.6989,142.202,142.4206,47352.0
2025-02-07 12:00:00,143.23,143.49,143.07,143.17,22303.0,142.3511,142.6095,142.192,142.2914,22303.0
2025-02-07 12:10:00,143.19,143.26,142.85,143.07,48076.0,142.3113,142.3809,141.9734,142.192,48076.0
2025-02-07 12:20:00,143.12,143.41,143.01,143.1,28604.0,142.2417,142.53,142.1324,142.2219,28604.0
2025-02-07 12:30:00,143.05,143.22,142.95,143.19,12818.0,142.1722,142.3411,142.0728,142.3113,12818.0
2025-02-07 12:40:00,143.16,143.27,143.13,143.17,11024.0,142.2815,142.3908,142.2517,142.2914,11024.0
2025-02-07 12:50:00,143.21,143.44,143.2,143.25,18172.0,142.3312,142.5598,142.3212,142.3709,18172.0
2025-02-07 13:00:00,143.24,143.81,143.21,143.6,27970.0,142.361,142.9275,142.3312,142.7188,27970.0
2025-02-07 13:10:00,143.66,143.73,143.57,143.67,10517.0,142.7784,142.848,142.689,142.7884,10517.0
2025-02-07 13:20:00,143.63,143.63,143.45,143.48,22176.0,142.7486,142.7486,142.5697,142.5995,22176.0
2025-02-07 13:30:00,143.47,143.65,143.42,143.55,14880.0,142.5896,142.7685,142.5399,142.6691,14880.0
2025-02-07 13:40:00,143.52,143.52,143.2,143.2,11347.0,142.6393,142.6393,142.3212,142.3212,11347.0
2025-02-07 13:50:00,143.19,143.28,142.7,142.82,30517.0,142.3113,142.4008,141.8243,141.9436,30517.0
2025-02-07 14:00:00,142.84,142.84,142.41,142.66,43711.0,141.9635,141.9635,141.5361,141.7846,43711.0
2025-02-07 14:10:00,142.65,142.71,142.48,142.71,20968.0,141.7746,141.8343,141.6057,141.8343,20968.0
2025-02-07 14:20:00,142.68,142.68,142.47,142.6,25131.0,141.8044,141.8044,141.5957,141.7249,25131.0
2025-02-07 14:30:00,142.6,142.79,142.56,142.72,20768.0,141.7249,141.9138,141.6852,141.8442,20768.0
2025-02-07 14:40:00,142.69,142.8,142.6,142.78,11995.0,141.8144,141.9237,141.7249,141.9038,11995.0
2025-02-07 14:50:00,142.75,142.94,142.75,142.83,16339.0,141.874,142.0628,141.874,141.9535,16339.0
2025-02-07 15:00:00,142.82,142.87,142.74,142.77,15494.0,141.9436,141.9933,141.8641,141.8939,15494.0
2025-02-07 15:10:00,142.78,142.78,142.67,142.68,22697.0,141.9038,141.9038,141.7945,141.8044,22697.0
2025-02-07 15:20:00,142.68,142.74,142.36,142.56,52637.0,141.8044,141.8641,141.4864,141.6852,52637.0
2025-02-07 15:30:00,142.58,142.7,142.44,142.59,74835.0,141.705,141.8243,141.5659,141.715,74835.0
2025-02-07 15:40:00,142.59,142.64,142.48,142.53,42332.0,141.715,141.7647,141.6057,141.6554,42332.0
2025-02-07 15:50:00,142.53,142.73,142.35,142.6,239480.0,141.6554,141.8541,141.4765,141.7249,239480.0
2025-02-10 09:30:00,143.88,143.89,139.84,140.19,92377.0,142.9971,143.007,138.9819,139.3297,92377.0
2025-02-10 09:40:00,140.18,141.4,140.18,141.23,25177.0,139.3198,140.5323,139.3198,140.3633,25177.0
2025-02-10 09:50:00,141.28,141.75,141.08,141.52,29238.0,140.413,140.8801,140.2143,140.6516,29238.0
2025-02-10 10:00:00,141.63,141.84,141.04,141.22,47409.0,140.7609,140.9696,140.1745,140.3534,47409.0
2025-02-10 10:10:00,141.22,141.67,141.08,141.08,33950.0,140.3534,140.8006,140.2143,140.2143,33950.0
2025-02-10 10:20:00,141.09,141.12,140.86,141.09,20086.0,140.2242,140.254,139.9956,140.2242,20086.0
2025-02-10 10:30:00,141.21,141.25,140.7,140.71,26089.0,140.3435,140.3832,139.8366,139.8465,26089.0
2025-02-10 10:40:00,140.7,141.08,140.57,141.05,25141.0,139.8366,140.2143,139.7074,140.1844,25141.0
2025-02-10 10:50:00,141.11,141.47,141.01,141.24,14774.0,140.2441,140.6019,140.1447,140.3733,14774.0
2025-02-10 11:00:00,141.3,141.66,141.3,141.44,17903.0,140.4329,140.7907,140.4329,140.572,17903.0
2025-02-10 11:10:00,141.46,141.55,141.39,141.4,14196.0,140.5919,140.6814,140.5224,140.5323,14196.0
2025-02-10 11:20:00,141.42,141.62,141.35,141.46,12337.0,140.5522,140.7509,140.4826,140.5919,12337.0
2025-02-10 11:30:00,141.44,141.44,141.24,141.33,7600.0,140.572,140.572,140.3733,140.4627,7600.0
2025-02-10 11:40:00,141.33,141.71,141.33,141.71,14628.0,140.4627,140.8404,140.4627,140.8404,14628.0
2025-02-10 11:50:00,141.68,141.95,141.68,141.86,29678.0,140.8106,141.0789,140.8106,140.9895,29678.0
2025-02-10 12:00:00,141.86,141.86,141.49,141.61,10927.0,140.9895,140.9895,140.6217,140.741,10927.0
2025-02-10 12:10:00,141.6,141.63,141.35,141.37,11275.0,140.7311,140.7609,140.4826,140.5025,11275.0
2025-02-10 12:20:00,141.36,141.57,141.36,141.44,18550.0,140.4925,140.7012,140.4925,140.572,18550.0
2025-02-10 12:30:00,141.48,141.48,141.33,141.46,14417.0,140.6118,140.6118,140.4627,140.5919,14417.0
2025-02-10 12:40:00,141.42,141.57,141.31,141.57,10893.0,140.5522,140.7012,140.4428,140.7012,10893.0
2025-02-10 12:50:00,141.58,141.82,141.57,141.81,3361.0,140.7112,140.9497,140.7012,140.9398,3361.0
2025-02-10 13:00:00,141.83,142.3,141.83,142.3,3952.0,140.9597,141.4268,140.9597,141.4268,3952.0
2025-02-10 13:10:00,142.26,142.55,142.26,142.42,7780.0,141.387,141.6752,141.387,141.546,7780.0
2025-02-10 13:20:00,142.47,142.61,142.45,142.5,16716.0,141.5957,141.7349,141.5758,141.6255,16716.0
2025-02-10 13:30:00,142.53,142.56,142.41,142.54,15222.0,141.6554,141.6852,141.5361,141.6653,15222.0
2025-02-10 13:40:00,142.57,142.75,142.57,142.72,11834.0,141.6951,141.874,141.6951,141.8442,11834.0
2025-02-10 13:50:00,142.72,142.76,142.26,142.26,33562.0,141.8442,141.8839,141.387,141.387,33562.0
2025-02-10 14:00:00,142.3,142.35,142.12,142.33,11233.0,141.4268,141.4765,141.2479,141.4566,11233.0
2025-02-10 14:10:00,142.35,142.59,142.31,142.55,11135.0,141.4765,141.715,141.4367,141.6752,11135.0
2025-02-10 14:20:00,142.54,142.57,142.4,142.48,18234.0,141.6653,141.6951,141.5262,141.6057,18234.0
2025-02-10 14:30:00,142.48,142.68,142.46,142.66,15287.0,141.6057,141.8044,141.5858,141.7846,15287.0
2025-02-10 14:40:00,142.66,142.86,142.63,142.82,12587.0,141.7846,141.9833,141.7547,141.9436,12587.0
2025-02-10 14:50:00,142.83,142.99,142.78,142.78,16254.0,141.9535,142.1125,141.9038,141.9038,16254.0
2025-02-10 15:00:00,142.71,142.86,142.62,142.8,28537.0,141.8343,141.9833,141.7448,141.9237,28537.0
2025-02-10 15:10:00,142.79,142.83,142.73,142.75,26667.0,141.9138,141.9535,141.8541,141.874,26667.0
2025-02-10 15:20:00,142.75,142.76,142.28,142.29,14997.0,141.874,141.8839,141.4069,141.4168,14997.0
2025-02-10 15:30:00,142.28,142.29,142.04,142.08,16159.0,141.4069,141.4168,141.1684,141.2081,16159.0
2025-02-10 15:40:00,142.11,142.13,141.82,141.94,36637.0,141.2379,141.2578,140.9497,141.069,36637.0
2025-02-10 15:50:00,142.01,142.23,141.97,142.1,127879.0,141.1385,141.3572,141.0988,141.228,127879.0
2025-02-11 09:30:00,141.2,141.52,140.51,141.4,41494.0,140.3335,140.6516,139.6478,140.5323,41494.0
2025-02-11 09:40:00,141.37,141.44,140.85,140.99,42996.0,140.5025,140.572,139.9857,140.1248,42996.0
2025-02-11 09:50:00,141.04,141.22,140.4,140.59,64409.0,140.1745,140.3534,139.5384,139.7273,64409.0
2025-02-11 10:00:00,140.65,141.17,140.58,141.17,34759.0,139.7869,140.3037,139.7173,140.3037,34759.0
2025-02-11 10:10:00,141.09,141.18,140.76,140.91,25665.0,140.2242,140.3136,139.8962,140.0453,25665.0
2025-02-11 10:20:00,140.91,141.27,140.79,141.27,26931.0,140.0453,140.4031,139.926,140.4031,26931.0
2025-02-11 10:30:00,141.21,141.25,140.82,141.03,56383.0,140.3435,140.3832,139.9558,140.1646,56383.0
2025-02-11 10:40:00,141.0,141.07,140.77,140.87,23718.0,140.1347,140.2043,139.9062,140.0055,23718.0
2025-02-11 10:50:00,140.88,140.92,140.63,140.75,19195.0,140.0155,140.0552,139.767,139.8863,19195.0
2025-02-11 11:00:00,140.75,141.03,140.6,140.86,41682.0,139.8863,140.1646,139.7372,139.9956,41682.0
2025-02-11 11:10:00,140.92,141.0,140.8,140.81,8935.0,140.0552,140.1347,139.936,139.9459,8935.0
2025-02-11 11:20:00,140.8,140.91,140.69,140.8,13972.0,139.936,140.0453,139.8266,139.936,13972.0
2025-02-11 11:30:00,140.8,140.88,140.67,140.67,17514.0,139.936,140.0155,139.8068,139.8068,17514.0
2025-02-11 11:40:00,140.67,140.72,140.56,140.57,10907.0,139.8068,139.8565,139.6974,139.7074,10907.0
2025-02-11 11:50:00,140.54,140.63,140.46,140.5,32767.0,139.6776,139.767,139.5981,139.6378,32767.0
2025-02-11 12:00:00,140.46,140.63,140.44,140.49,20302.0,139.5981,139.767,139.5782,139.6279,20302.0
2025-02-11 12:10:00,140.47,140.56,140.39,140.54,18433.0,139.608,139.6974,139.5285,139.6776,18433.0
2025-02-11 12:20:00,140.54,140.61,140.46,140.58,17302.0,139.6776,139.7471,139.5981,139.7173,17302.0
2025-02-11 12:30:00,140.6,140.61,140.36,140.47,13992.0,139.7372,139.7471,139.4987,139.608,13992.0
2025-02-11 12:40:00,140.47,140.63,140.31,140.32,23170.0,139.608,139.767,139.449,139.4589,23170.0
2025-02-11 12:50:00,140.35,140.36,140.13,140.3,18857.0,139.4887,139.4987,139.2701,139.439,18857.0
2025-02-11 13:00:00,140.3,140.63,140.3,140.55,12675.0,139.439,139.767,139.439,139.6875,12675.0
2025-02-11 13:10:00,140.55,140.89,140.54,140.82,26810.0,139.6875,140.0254,139.6776,139.9558,26810.0
2025-02-11 13:20:00,140.85,140.86,140.62,140.69,6358.0,139.9857,139.9956,139.7571,139.8266,6358.0
2025-02-11 13:30:00,140.66,141.07,140.66,141.03,23444.0,139.7968,140.2043,139.7968,140.1646,23444.0
2025-02-11 13:40:00,141.03,141.13,140.9,140.95,8281.0,140.1646,140.2639,140.0354,140.0851,8281.0
2025-02-11 13:50:00,140.92,141.08,140.89,140.97,19098.0,140.0552,140.2143,140.0254,140.1049,19098.0
2025-02-11 14:00:00,140.97,141.0,140.69,140.7,10143.0,140.1049,140.1347,139.8266,139.8366,10143.0
2025-02-11 14:10:00,140.75,141.06,140.74,140.99,114160.0,139.8863,140.1944,139.8763,140.1248,114160.0
2025-02-11 14:20:00,141.04,141.14,140.9,141.09,22480.0,140.1745,140.2739,140.0354,140.2242,22480.0
2025-02-11 14:30:00,141.14,141.42,140.96,141.35,95119.0,140.2739,140.5522,140.095,140.4826,95119.0
2025-02-11 14:40:00,141.31,141.42,141.2,141.22,22409.0,140.4428,140.5522,140.3335,140.3534,22409.0
2025-02-11 14:50:00,141.18,141.27,141.08,141.08,21763.0,140.3136,140.4031,140.2143,140.2143,21763.0
2025-02-11 15:00:00,141.12,141.21,141.05,141.17,12033.0,140.254,140.3435,140.1844,140.3037,12033.0
2025-02-11 15:10:00,141.19,141.27,141.11,141.21,26972.0,140.3236,140.4031,140.2441,140.3435,26972.0
2025-02-11 15:20:00,141.13,141.14,140.83,140.99,43922.0,140.2639,140.2739,139.9658,140.1248,43922.0
2025-02-11 15:30:00,140.95,141.38,140.93,141.12,66054.0,140.0851,140.5124,140.0652,140.254,66054.0
2025-02-11 15:40:00,141.12,141.22,141.05,141.14,88844.0,140.254,140.3534,140.1844,140.2739,88844.0
2025-02-11 15:50:00,141.12,141.32,140.96,141.29,307247.0,140.254,140.4528,140.095,140.423,307247.0
2025-02-12 09:30:00,140.91,140.91,139.39,139.52,35802.0,140.0453,140.0453,138.5346,138.6638,35802.0
2025-02-12 09:40:00,139.52,139.76,139.44,139.72,15160.0,138.6638,138.9024,138.5843,138.8626,15160.0
2025-02-12 09:50:00,139.72,139.72,138.94,139.17,15067.0,138.8626,138.8626,138.0874,138.316,15067.0
2025-02-12 10:00:00,139.16,139.3,138.77,139.2,23838.0,138.306,138.4452,137.9184,138.3458,23838.0
2025-02-12 10:10:00,139.23,139.38,138.99,139.21,17355.0,138.3756,138.5247,138.1371,138.3557,17355.0
2025-02-12 10:20:00,139.23,139.7,139.18,139.59,9169.0,138.3756,138.8427,138.3259,138.7334,9169.0
2025-02-12 10:30:00,139.61,140.07,139.59,139.73,23873.0,138.7533,139.2105,138.7334,138.8725,23873.0
2025-02-12 10:40:00,139.78,139.86,139.18,139.19,10942.0,138.9222,139.0017,138.3259,138.3359,10942.0
2025-02-12 10:50:00,139.16,139.48,139.14,139.44,15687.0,138.306,138.6241,138.2862,138.5843,15687.0
2025-02-12 11:00:00,139.44,139.44,139.03,139.03,8464.0,138.5843,138.5843,138.1768,138.1768,8464.0
2025-02-12 11:10:00,139.1,139.14,138.75,139.02,17475.0,138.2464,138.2862,137.8986,138.1669,17475.0
2025-02-12 11:20:00,139.02,139.09,138.87,139.0,21515.0,138.1669,138.2365,138.0178,138.147,21515.0
2025-02-12 11:30:00,139.0,139.03,138.76,138.92,26126.0,138.147,138.1768,137.9085,138.0675,26126.0
2025-02-12 11:40:00,138.96,139.24,138.88,139.23,12107.0,138.1073,138.3855,138.0278,138.3756,12107.0
2025-02-12 11:50:00,139.27,139.83,139.27,139.78,11728.0,138.4154,138.9719,138.4154,138.9222,11728.0
2025-02-12 12:00:00,139.73,139.83,139.52,139.58,16875.0,138.8725,138.9719,138.6638,138.7235,16875.0
2025-02-12 12:10:00,139.6,139.78,139.53,139.56,18584.0,138.7433,138.9222,138.6738,138.7036,18584.0
2025-02-12 12:20:00,139.59,139.68,139.42,139.65,9140.0,138.7334,138.8228,138.5644,138.793,9140.0
2025-02-12 12:30:00,139.62,139.84,139.62,139.79,18226.0,138.7632,138.9819,138.7632,138.9322,18226.0
2025-02-12 12:40:00,139.79,140.07,139.66,140.01,22653.0,138.9322,139.2105,138.803,139.1508,22653.0
2025-02-12 12:50:00,139.93,140.05,139.8,139.97,16337.0,139.0713,139.1906,138.9421,139.1111,16337.0
2025-02-12 13:00:00,140.02,140.05,139.92,139.94,7108.0,139.1608,139.1906,139.0614,139.0812,7108.0
2025-02-12 13:10:00,139.82,139.95,139.77,139.87,5462.0,138.962,139.0912,138.9123,139.0117,5462.0
2025-02-12 13:20:00,139.83,139.88,139.56,139.56,12969.0,138.9719,139.0216,138.7036,138.7036,12969.0
2025-02-12 13:30:00,139.55,139.72,139.5,139.52,13724.0,138.6936,138.8626,138.6439,138.6638,13724.0
2025-02-12 13:40:00,139.51,139.51,139.34,139.34,12309.0,138.6539,138.6539,138.4849,138.4849,12309.0
2025-02-12 13:50:00,139.34,139.5,139.29,139.32,14765.0,138.4849,138.6439,138.4352,138.4651,14765.0
2025-02-12 14:00:00,139.31,139.41,139.27,139.39,9743.0,138.4551,138.5545,138.4154,138.5346,9743.0
2025-02-12 14:10:00,139.38,139.4,139.28,139.28,16256.0,138.5247,138.5446,138.4253,138.4253,16256.0
2025-02-12 14:20:00,139.21,139.33,139.21,139.3,14192.0,138.3557,138.475,138.3557,138.4452,14192.0
2025-02-12 14:30:00,139.34,139.47,139.32,139.46,9603.0,138.4849,138.6141,138.4651,138.6042,9603.0
2025-02-12 14:40:00,139.44,139.52,139.39,139.47,14003.0,138.5843,138.6638,138.5346,138.6141,14003.0
2025-02-12 14:50:00,139.44,139.45,139.33,139.35,11493.0,138.5843,138.5943,138.475,138.4949,11493.0
2025-02-12 15:00:00,139.37,139.45,139.34,139.42,13855.0,138.5147,138.5943,138.4849,138.5644,13855.0
2025-02-12 15:10:00,139.42,139.49,139.33,139.41,12143.0,138.5644,138.634,138.475,138.5545,12143.0
2025-02-12 15:20:00,139.43,139.43,139.21,139.23,12733.0,138.5744,138.5744,138.3557,138.3756,12733.0
2025-02-12 15:30:00,139.23,139.44,139.23,139.3,22614.0,138.3756,138.5843,138.3756,138.4452,22614.0
2025-02-12 15:40:00,139.31,139.67,139.29,139.65,43439.0,138.4551,138.8129,138.4352,138.793,43439.0
2025-02-12 15:50:00,139.67,139.73,139.46,139.55,123509.0,138.8129,138.8725,138.6042,138.6936,123509.0
2025-02-13 09:30:00,139.59,140.33,139.35,139.97,33590.0,138.7334,139.4689,138.4949,139.1111,33590.0
2025-02-13 09:40:00,139.92,140.12,139.69,139.94,11532.0,139.0614,139.2601,138.8328,139.0812,11532.0
2025-02-13 09:50:00,139.97,140.03,139.4,139.41,8653.0,139.1111,139.1707,138.5446,138.5545,8653.0
2025-02-13 10:00:00,139.43,139.62,139.33,139.38,12739.0,138.5744,138.7632,138.475,138.5247,12739.0
2025-02-13 10:10:00,139.47,140.3,139.39,140.22,16485.0,138.6141,139.439,138.5346,139.3595,16485.0
2025-02-13 10:20:00,140.28,140.28,139.83,140.0,24963.0,139.4192,139.4192,138.9719,139.1409,24963.0
2025-02-13 10:30:00,140.0,140.0,139.67,139.87,37129.0,139.1409,139.1409,138.8129,139.0117,37129.0
2025-02-13 10:40:00,139.9,139.93,139.6,139.6,12789.0,139.0415,139.0713,138.7433,138.7433,12789.0
2025-02-13 10:50:00,139.61,139.62,139.29,139.42,11661.0,138.7533,138.7632,138.4352,138.5644,11661.0
2025-02-13 11:00:00,139.41,139.63,139.39,139.59,4992.0,138.5545,138.7732,138.5346,138.7334,4992.0
2025-02-13 11:10:00,139.59,139.59,139.43,139.5,6891.0,138.7334,138.7334,138.5744,138.6439,6891.0
2025-02-13 11:20:00,139.5,139.54,139.12,139.18,7520.0,138.6439,138.6837,138.2663,138.3259,7520.0
2025-02-13 11:30:00,139.18,139.38,139.17,139.31,9034.0,138.3259,138.5247,138.316,138.4551,9034.0
2025-02-13 11:40:00,139.31,139.48,139.27,139.46,10178.0,138.4551,138.6241,138.4154,138.6042,10178.0
2025-02-13 11:50:00,139.46,139.5,139.2,139.3,14555.0,138.6042,138.6439,138.3458,138.4452,14555.0
2025-02-13 12:00:00,139.31,139.55,139.27,139.47,7904.0,138.4551,138.6936,138.4154,138.6141,7904.0
2025-02-13 12:10:00,139.47,139.52,139.41,139.44,5838.0,138.6141,138.6638,138.5545,138.5843,5838.0
2025-02-13 12:20:00,139.44,139.55,139.43,139.5,12595.0,138.5843,138.6936,138.5744,138.6439,12595.0
2025-02-13 12:30:00,139.5,139.5,139.19,139.22,9656.0,138.6439,138.6439,138.3359,138.3657,9656.0
2025-02-13 12:40:00,139.2,139.22,139.05,139.22,17401.0,138.3458,138.3657,138.1967,138.3657,17401.0
2025-02-13 12:50:00,139.21,139.59,139.16,139.48,16646.0,138.3557,138.7334,138.306,138.6241,16646.0
2025-02-13 13:00:00,139.49,139.58,139.33,139.38,8632.0,138.634,138.7235,138.475,138.5247,8632.0
2025-02-13 13:10:00,139.41,139.45,139.23,139.33,13246.0,138.5545,138.5943,138.3756,138.475,13246.0
2025-02-13 13:20:00,139.33,139.45,139.3,139.34,7946.0,138.475,138.5943,138.4452,138.4849,7946.0
2025-02-13 13:30:00,139.32,139.37,139.2,139.37,18968.0,138.4651,138.5147,138.3458,138.5147,18968.0
2025-02-13 13:40:00,139.4,139.55,139.25,139.44,21087.0,138.5446,138.6936,138.3955,138.5843,21087.0
2025-02-13 13:50:00,139.47,139.82,139.4,139.78,14294.0,138.6141,138.962,138.5446,138.9222,14294.0
2025-02-13 14:00:00,139.74,139.91,139.64,139.91,10572.0,138.8825,139.0514,138.7831,139.0514,10572.0
2025-02-13 14:10:00,139.91,140.14,139.86,140.14,12749.0,139.0514,139.28,139.0017,139.28,12749.0
2025-02-13 14:20:00,140.14,140.23,140.12,140.19,15200.0,139.28,139.3695,139.2601,139.3297,15200.0
2025-02-13 14:30:00,140.19,140.35,140.17,140.34,23452.0,139.3297,139.4887,139.3098,139.4788,23452.0
2025-02-13 14:40:00,140.32,140.4,140.28,140.4,14073.0,139.4589,139.5384,139.4192,139.5384,14073.0
2025-02-13 14:50:00,140.39,140.58,140.29,140.34,32283.0,139.5285,139.7173,139.4291,139.4788,32283.0
2025-02-13 15:00:00,140.35,140.5,140.32,140.45,19795.0,139.4887,139.6378,139.4589,139.5881,19795.0
2025-02-13 15:10:00,140.49,140.55,140.26,140.5,26316.0,139.6279,139.6875,139.3993,139.6378,26316.0
2025-02-13 15:20:00,140.51,140.61,140.35,140.61,28789.0,139.6478,139.7471,139.4887,139.7471,28789.0
2025-02-13 15:30:00,140.56,140.57,140.21,140.26,15060.0,139.6974,139.7074,139.3496,139.3993,15060.0
2025-02-13 15:40:00,140.27,140.47,140.16,140.42,54721.0,139.4092,139.608,139.2999,139.5583,54721.0
2025-02-13 15:50:00,140.47,140.59,140.26,140.44,181675.0,139.608,139.7273,139.3993,139.5782,181675.0
2025-02-14 09:30:00,140.71,140.93,139.33,139.97,48023.0,139.8465,140.0652,138.475,139.1111,48023.0
2025-02-14 09:40:00,140.18,140.3,140.0,140.0,16012.0,139.3198,139.439,139.1409,139.1409,16012.0
2025-02-14 09:50:00,140.05,140.11,139.68,140.0,53724.0,139.1906,139.2502,138.8228,139.1409,53724.0
2025-02-14 10:00:00,139.87,140.76,139.86,140.55,22897.0,139.0117,139.8962,139.0017,139.6875,22897.0
2025-02-14 10:10:00,140.55,140.63,140.02,140.25,15858.0,139.6875,139.767,139.1608,139.3893,15858.0
2025-02-14 10:20:00,140.21,140.26,139.89,140.06,21480.0,139.3496,139.3993,139.0316,139.2005,21480.0
2025-02-14 10:30:00,140.06,140.2,139.98,140.15,26980.0,139.2005,139.3397,139.121,139.29,26980.0
2025-02-14 10:40:00,140.16,140.51,140.11,140.38,17891.0,139.2999,139.6478,139.2502,139.5185,17891.0
2025-02-14 10:50:00,140.43,140.58,140.31,140.4,37551.0,139.5682,139.7173,139.449,139.5384,37551.0
2025-02-14 11:00:00,140.37,140.42,139.98,140.1,61152.0,139.5086,139.5583,139.121,139.2403,61152.0
2025-02-14 11:10:00,140.11,140.33,140.1,140.12,24348.0,139.2502,139.4689,139.2403,139.2601,24348.0
2025-02-14 11:20:00,140.06,140.08,139.84,139.84,11884.0,139.2005,139.2204,138.9819,138.9819,11884.0
2025-02-14 11:30:00,139.84,140.12,139.84,140.09,14995.0,138.9819,139.2601,138.9819,139.2303,14995.0
2025-02-14 11:40:00,140.12,140.19,139.94,140.0,20669.0,139.2601,139.3297,139.0812,139.1409,20669.0
2025-02-14 11:50:00,140.0,140.24,139.92,140.17,50356.0,139.1409,139.3794,139.0614,139.3098,50356.0
2025-02-14 12:00:00,140.14,140.15,139.54,139.64,26361.0,139.28,139.29,138.6837,138.7831,26361.0
2025-02-14 12:10:00,139.64,139.77,139.51,139.65,69265.0,138.7831,138.9123,138.6539,138.793,69265.0
2025-02-14 12:20:00,139.65,139.72,139.42,139.62,39256.0,138.793,138.8626,138.5644,138.7632,39256.0
2025-02-14 12:30:00,139.65,139.78,139.61,139.73,14093.0,138.793,138.9222,138.7533,138.8725,14093.0
2025-02-14 12:40:00,139.75,139.84,139.6,139.84,13426.0,138.8924,138.9819,138.7433,138.9819,13426.0
2025-02-14 12:50:00,139.82,139.84,139.69,139.72,59968.0,138.962,138.9819,138.8328,138.8626,59968.0
2025-02-14 13:00:00,139.75,139.89,139.65,139.89,13064.0,138.8924,139.0316,138.793,139.0316,13064.0
2025-02-14 13:10:00,139.84,140.06,139.84,139.91,10575.0,138.9819,139.2005,138.9819,139.0514,10575.0
2025-02-14 13:20:00,139.93,140.07,139.93,140.07,7742.0,139.0713,139.2105,139.0713,139.2105,7742.0
2025-02-14 13:30:00,140.1,140.19,140.03,140.18,12048.0,139.2403,139.3297,139.1707,139.3198,12048.0
2025-02-14 13:40:00,140.17,140.39,140.14,140.31,14081.0,139.3098,139.5285,139.28,139.449,14081.0
2025-02-14 13:50:00,140.33,140.45,140.21,140.24,11147.0,139.4689,139.5881,139.3496,139.3794,11147.0
2025-02-14 14:00:00,140.22,140.37,139.89,139.89,33591.0,139.3595,139.5086,139.0316,139.0316,33591.0
2025-02-14 14:10:00,139.89,140.05,139.78,139.81,21496.0,139.0316,139.1906,138.9222,138.952,21496.0
2025-02-14 14:20:00,139.78,139.81,139.3,139.31,51551.0,138.9222,138.952,138.4452,138.4551,51551.0
2025-02-14 14:30:00,139.3,139.34,139.23,139.29,11302.0,138.4452,138.4849,138.3756,138.4352,11302.0
2025-02-14 14:40:00,139.27,139.35,139.22,139.35,8825.0,138.4154,138.4949,138.3657,138.4949,8825.0
2025-02-14 14:50:00,139.35,139.37,139.25,139.26,30591.0,138.4949,138.5147,138.3955,138.4054,30591.0
2025-02-14 15:00:00,139.26,139.44,139.07,139.37,49188.0,138.4054,138.5843,138.2166,138.5147,49188.0
2025-02-14 15:10:00,139.43,139.5,139.26,139.49,14529.0,138.5744,138.6439,138.4054,138.634,14529.0
2025-02-14 15:20:00,139.49,139.68,139.32,139.35,29989.0,138.634,138.8228,138.4651,138.4949,29989.0
2025-02-14 15:30:00,139.35,139.6,139.3,139.56,28838.0,138.4949,138.7433,138.4452,138.7036,28838.0
2025-02-14 15:40:00,139.56,139.59,139.26,139.34,29687.0,138.7036,138.7334,138.4054,138.4849,29687.0
2025-02-14 15:50:00,139.33,139.45,138.74,138.76,206755.0,138.475,138.5943,137.8886,137.9085,206755.0
2025-02-18 09:30:00,139.45,139.76,136.58,137.94,63169.0,138.5943,138.9024,135.7419,137.0935,63169.0
2025-02-18 09:40:00,137.85,138.24,137.64,137.94,36761.0,137.0041,137.3917,136.7954,137.0935,36761.0
2025-02-18 09:50:00,137.98,138.02,137.64,137.65,29894.0,137.1333,137.173,136.7954,136.8053,29894.0
2025-02-18 10:00:00,137.56,137.6,137.07,137.34,44737.0,136.7159,136.7556,136.2289,136.4972,44737.0
2025-02-18 10:10:00,137.41,138.11,137.41,138.05,19910.0,136.5668,137.2625,136.5668,137.2028,19910.0
2025-02-18 10:20:00,138.06,138.18,137.81,138.17,27223.0,137.2128,137.332,136.9643,137.3221,27223.0
2025-02-18 10:30:00,138.11,138.32,138.07,138.31,10565.0,137.2625,137.4712,137.2227,137.4613,10565.0
2025-02-18 10:40:00,138.36,138.45,138.19,138.4,13507.0,137.5109,137.6004,137.342,137.5507,13507.0
2025-02-18 10:50:00,138.44,138.53,138.13,138.14,12219.0,137.5905,137.6799,137.2824,137.2923,12219.0
2025-02-18 11:00:00,138.19,138.26,137.98,138.13,23345.0,137.342,137.4116,137.1333,137.2824,23345.0
2025-02-18 11:10:00,138.15,138.55,138.11,138.4,20613.0,137.3022,137.6998,137.2625,137.5507,20613.0
2025-02-18 11:20:00,138.35,138.64,138.35,138.52,11576.0,137.501,137.7892,137.501,137.67,11576.0
2025-02-18 11:30:00,138.5,138.6,138.09,138.39,47369.0,137.6501,137.7495,137.2426,137.5408,47369.0
2025-02-18 11:40:00,138.32,138.59,138.24,138.58,17200.0,137.4712,137.7395,137.3917,137.7296,17200.0
2025-02-18 11:50:00,138.62,138.75,138.5,138.51,11161.0,137.7693,137.8986,137.6501,137.66,11161.0
2025-02-18 12:00:00,138.51,138.58,138.28,138.33,8587.0,137.66,137.7296,137.4314,137.4811,8587.0
2025-02-18 12:10:00,138.33,138.43,138.2,138.35,8032.0,137.4811,137.5805,137.3519,137.501,8032.0
2025-02-18 12:20:00,138.36,138.49,138.23,138.4,23443.0,137.5109,137.6401,137.3817,137.5507,23443.0
2025-02-18 12:30:00,138.44,138.6,138.44,138.57,23357.0,137.5905,137.7495,137.5905,137.7197,23357.0
2025-02-18 12:40:00,138.57,138.58,138.39,138.54,9968.0,137.7197,137.7296,137.5408,137.6898,9968.0
2025-02-18 12:50:00,138.56,138.66,138.45,138.55,10941.0,137.7097,137.8091,137.6004,137.6998,10941.0
2025-02-18 13:00:00,138.61,138.78,138.55,138.75,11148.0,137.7594,137.9284,137.6998,137.8986,11148.0
2025-02-18 13:10:00,138.72,138.87,138.7,138.73,14328.0,137.8687,138.0178,137.8489,137.8787,14328.0
2025-02-18 13:20:00,138.72,138.93,138.65,138.81,40530.0,137.8687,138.0774,137.7992,137.9582,40530.0
2025-02-18 13:30:00,138.84,138.98,138.78,138.83,13909.0,137.988,138.1271,137.9284,137.9781,13909.0
2025-02-18 13:40:00,138.82,138.91,138.75,138.85,11240.0,137.9681,138.0576,137.8986,137.9979,11240.0
2025-02-18 13:50:00,138.86,138.97,138.67,138.69,23540.0,138.0079,138.1172,137.819,137.8389,23540.0
2025-02-18 14:00:00,138.64,138.75,138.47,138.59,19263.0,137.7892,137.8986,137.6203,137.7395,19263.0
2025-02-18 14:10:00,138.63,138.68,138.36,138.45,20740.0,137.7793,137.829,137.5109,137.6004,20740.0
2025-02-18 14:20:00,138.49,138.58,138.39,138.47,59239.0,137.6401,137.7296,137.5408,137.6203,59239.0
2025-02-18 14:30:00,138.49,138.69,138.44,138.64,18746.0,137.6401,137.8389,137.5905,137.7892,18746.0
2025-02-18 14:40:00,138.64,138.81,138.64,138.72,12996.0,137.7892,137.9582,137.7892,137.8687,12996.0
2025-02-18 14:50:00,138.74,138.75,138.52,138.59,17647.0,137.8886,137.8986,137.67,137.7395,17647.0
2025-02-18 15:00:00,138.58,138.61,138.4,138.44,41066.0,137.7296,137.7594,137.5507,137.5905,41066.0
2025-02-18 15:10:00,138.44,138.44,138.2,138.2,20124.0,137.5905,137.5905,137.3519,137.3519,20124.0
2025-02-18 15:20:00,138.19,138.6,138.14,138.59,59002.0,137.342,137.7495,137.2923,137.7395,59002.0
2025-02-18 15:30:00,138.59,139.0,138.58,138.81,40979.0,137.7395,138.147,137.7296,137.9582,40979.0
2025-02-18 15:40:00,138.81,139.03,138.78,138.93,39555.0,137.9582,138.1768,137.9284,138.0774,39555.0
2025-02-18 15:50:00,138.98,139.17,138.8,139.09,210776.0,138.1271,138.316,137.9482,138.2365,210776.0
2025-02-19 09:30:00,138.39,138.64,137.5,138.0,81596.0,137.5408,137.7892,136.6562,137.1532,81596.0
2025-02-19 09:40:00,138.19,138.63,137.63,138.33,40301.0,137.342,137.7793,136.7854,137.4811,40301.0
2025-02-19 09:50:00,138.33,138.67,138.16,138.66,31172.0,137.4811,137.819,137.3122,137.8091,31172.0
2025-02-19 10:00:00,138.65,138.83,138.37,138.39,37680.0,137.7992,137.9781,137.5209,137.5408,37680.0
2025-02-19 10:10:00,138.28,138.8,138.26,138.67,34430.0,137.4314,137.9482,137.4116,137.819,34430.0
2025-02-19 10:20:00,138.59,138.97,138.55,138.87,18702.0,137.7395,138.1172,137.6998,138.0178,18702.0
2025-02-19 10:30:00,138.9,139.0,138.79,139.0,11897.0,138.0476,138.147,137.9383,138.147,11897.0
2025-02-19 10:40:00,138.96,139.01,138.73,138.73,19219.0,138.1073,138.157,137.8787,137.8787,19219.0
2025-02-19 10:50:00,138.74,138.8,138.61,138.78,14690.0,137.8886,137.9482,137.7594,137.9284,14690.0
2025-02-19 11:00:00,138.75,138.79,138.27,138.43,13043.0,137.8986,137.9383,137.4215,137.5805,13043.0
2025-02-19 11:10:00,138.46,138.49,138.12,138.27,8162.0,137.6103,137.6401,137.2724,137.4215,8162.0
2025-02-19 11:20:00,138.22,138.35,138.16,138.28,23921.0,137.3718,137.501,137.3122,137.4314,23921.0
2025-02-19 11:30:00,138.25,138.42,138.19,138.37,26059.0,137.4016,137.5706,137.342,137.5209,26059.0
2025-02-19 11:40:00,138.37,138.54,138.32,138.5,15620.0,137.5209,137.6898,137.4712,137.6501,15620.0
2025-02-19 11:50:00,138.5,138.77,138.5,138.68,10627.0,137.6501,137.9184,137.6501,137.829,10627.0
2025-02-19 12:00:00,138.68,138.85,138.68,138.77,8542.0,137.829,137.9979,137.829,137.9184,8542.0
2025-02-19 12:10:00,138.7,138.77,138.51,138.71,10140.0,137.8489,137.9184,137.66,137.8588,10140.0
2025-02-19 12:20:00,138.65,138.81,138.54,138.54,12725.0,137.7992,137.9582,137.6898,137.6898,12725.0
2025-02-19 12:30:00,138.58,138.73,138.51,138.67,11310.0,137.7296,137.8787,137.66,137.819,11310.0
2025-02-19 12:40:00,138.7,138.85,138.66,138.7,14837.0,137.8489,137.9979,137.8091,137.8489,14837.0
2025-02-19 12:50:00,138.75,138.76,138.55,138.65,13102.0,137.8986,137.9085,137.6998,137.7992,13102.0
2025-02-19 13:00:00,138.64,138.7,138.58,138.69,8458.0,137.7892,137.8489,137.7296,137.8389,8458.0
2025-02-19 13:10:00,138.69,138.78,138.58,138.63,21052.0,137.8389,137.9284,137.7296,137.7793,21052.0
2025-02-19 13:20:00,138.59,138.76,138.58,138.66,15557.0,137.7395,137.9085,137.7296,137.8091,15557.0
2025-02-19 13:30:00,138.69,138.84,138.64,138.79,23691.0,137.8389,137.988,137.7892,137.9383,23691.0
2025-02-19 13:40:00,138.79,138.81,138.51,138.68,27688.0,137.9383,137.9582,137.66,137.829,27688.0
2025-02-19 13:50:00,138.71,138.72,138.51,138.63,16733.0,137.8588,137.8687,137.66,137.7793,16733.0
2025-02-19 14:00:00,138.59,138.93,138.57,138.88,53446.0,137.7395,138.0774,137.7197,138.0278,53446.0
2025-02-19 14:10:00,138.92,139.19,138.86,139.03,23090.0,138.0675,138.3359,138.0079,138.1768,23090.0
2025-02-19 14:20:00,139.05,139.23,138.91,139.11,50255.0,138.1967,138.3756,138.0576,138.2563,50255.0
2025-02-19 14:30:00,139.09,139.11,138.95,139.0,29484.0,138.2365,138.2563,138.0973,138.147,29484.0
2025-02-19 14:40:00,139.02,139.12,138.92,139.04,46455.0,138.1669,138.2663,138.0675,138.1868,46455.0
2025-02-19 14:50:00,139.05,139.28,139.05,139.22,15053.0,138.1967,138.4253,138.1967,138.3657,15053.0
2025-02-19 15:00:00,139.2,139.32,139.14,139.16,11025.0,138.3458,138.4651,138.2862,138.306,11025.0
2025-02-19 15:10:00,139.17,139.54,139.14,139.41,42432.0,138.316,138.6837,138.2862,138.5545,42432.0
2025-02-19 15:20:00,139.43,140.06,139.4,140.02,25620.0,138.5744,139.2005,138.5446,139.1608,25620.0
2025-02-19 15:30:00,139.97,140.09,139.8,140.07,51998.0,139.1111,139.2303,138.9421,139.2105,51998.0
2025-02-19 15:40:00,140.07,140.11,139.74,139.92,72393.0,139.2105,139.2502,138.8825,139.0614,72393.0
2025-02-19 15:50:00,139.96,140.14,139.64,139.72,202536.0,139.1011,139.28,138.7831,138.8626,202536.0
2025-02-20 09:30:00,139.14,139.67,138.4,138.53,27647.0,138.2862,138.8129,137.5507,137.6799,27647.0
2025-02-20 09:40:00,138.44,138.73,138.27,138.52,19899.0,137.5905,137.8787,137.4215,137.67,19899.0
2025-02-20 09:50:00,138.53,139.3,138.37,139.23,20911.0,137.6799,138.4452,137.5209,138.3756,20911.0
2025-02-20 10:00:00,139.34,139.51,139.11,139.18,24065.0,138.4849,138.6539,138.2563,138.3259,24065.0
2025-02-20 10:10:00,139.18,139.41,139.01,139.13,22498.0,138.3259,138.5545,138.157,138.2762,22498.0
2025-02-20 10:20:00,139.13,139.51,139.13,139.2,10556.0,138.2762,138.6539,138.2762,138.3458,10556.0
2025-02-20 10:30:00,139.17,139.45,139.1,139.17,18273.0,138.316,138.5943,138.2464,138.316,18273.0
2025-02-20 10:40:00,139.17,139.23,139.0,139.05,16679.0,138.316,138.3756,138.147,138.1967,16679.0
2025-02-20 10:50:00,139.0,139.05,138.64,138.81,14023.0,138.147,138.1967,137.7892,137.9582,14023.0
2025-02-20 11:00:00,138.81,138.85,138.39,138.6,11010.0,137.9582,137.9979,137.5408,137.7495,11010.0
2025-02-20 11:10:00,138.53,138.59,138.08,138.08,14972.0,137.6799,137.7395,137.2327,137.2327,14972.0
2025-02-20 11:20:00,138.12,138.35,137.96,137.96,20038.0,137.2724,137.501,137.1134,137.1134,20038.0
2025-02-20 11:30:00,137.98,137.98,137.12,137.26,45327.0,137.1333,137.1333,136.2786,136.4177,45327.0
2025-02-20 11:40:00,137.26,137.76,137.23,137.72,15794.0,136.4177,136.9146,136.3879,136.8749,15794.0
2025-02-20 11:50:00,137.71,137.82,137.58,137.77,14896.0,136.8649,136.9743,136.7357,136.9246,14896.0
2025-02-20 12:00:00,137.77,137.88,137.55,137.81,19389.0,136.9246,137.0339,136.7059,136.9643,19389.0
2025-02-20 12:10:00,137.81,138.03,137.77,137.99,9707.0,136.9643,137.183,136.9246,137.1432,9707.0
2025-02-20 12:20:00,137.97,138.13,137.84,137.93,19377.0,137.1233,137.2824,136.9941,137.0836,19377.0
2025-02-20 12:30:00,137.95,138.01,137.83,137.84,36998.0,137.1035,137.1631,136.9842,136.9941,36998.0
2025-02-20 12:40:00,137.86,138.16,137.86,138.1,13745.0,137.014,137.3122,137.014,137.2525,13745.0
2025-02-20 12:50:00,138.1,138.18,137.95,138.0,13493.0,137.2525,137.332,137.1035,137.1532,13493.0
2025-02-20 13:00:00,138.0,138.21,137.94,138.13,8217.0,137.1532,137.3619,137.0935,137.2824,8217.0
2025-02-20 13:10:00,138.15,138.4,138.04,138.06,7605.0,137.3022,137.5507,137.1929,137.2128,7605.0
2025-02-20 13:20:00,138.06,138.19,137.86,137.86,161597.0,137.2128,137.342,137.014,137.014,161597.0
2025-02-20 13:30:00,137.81,138.07,137.71,138.02,19758.0,136.9643,137.2227,136.8649,137.173,19758.0
2025-02-20 13:40:00,137.97,138.38,137.97,138.29,9696.0,137.1233,137.5308,137.1233,137.4414,9696.0
2025-02-20 13:50:00,138.29,138.37,138.2,138.36,8167.0,137.4414,137.5209,137.3519,137.5109,8167.0
2025-02-20 14:00:00,138.3,138.49,138.17,138.39,29887.0,137.4513,137.6401,137.3221,137.5408,29887.0
2025-02-20 14:10:00,138.42,138.53,138.32,138.34,118266.0,137.5706,137.6799,137.4712,137.4911,118266.0
2025-02-20 14:20:00,138.27,138.36,138.06,138.18,15534.0,137.4215,137.5109,137.2128,137.332,15534.0
2025-02-20 14:30:00,138.18,138.36,138.18,138.36,11771.0,137.332,137.5109,137.332,137.5109,11771.0
2025-02-20 14:40:00,138.36,138.66,138.35,138.65,18303.0,137.5109,137.8091,137.501,137.7992,18303.0
2025-02-20 14:50:00,138.64,138.73,138.58,138.65,21767.0,137.7892,137.8787,137.7296,137.7992,21767.0
2025-02-20 15:00:00,138.65,138.8,138.48,138.75,32304.0,137.7992,137.9482,137.6302,137.8986,32304.0
2025-02-20 15:10:00,138.75,138.96,138.72,138.83,23350.0,137.8986,138.1073,137.8687,137.9781,23350.0
2025-02-20 15:20:00,138.83,139.01,138.83,138.95,30047.0,137.9781,138.157,137.9781,138.0973,30047.0
2025-02-20 15:30:00,138.96,139.13,138.79,138.84,43866.0,138.1073,138.2762,137.9383,137.988,43866.0
2025-02-20 15:40:00,138.87,139.05,138.77,138.94,50946.0,138.0178,138.1967,137.9184,138.0874,50946.0
2025-02-20 15:50:00,138.96,139.19,138.96,139.08,171743.0,138.1073,138.3359,138.1073,138.2265,171743.0
2025-02-21 09:30:00,139.44,140.33,137.86,137.98,112849.0,138.5843,139.4689,137.014,137.1333,112849.0
2025-02-21 09:40:00,138.0,138.73,137.93,138.73,10870.0,137.1532,137.8787,137.0836,137.8787,10870.0
2025-02-21 09:50:00,138.63,138.63,138.18,138.24,18665.0,137.7793,137.7793,137.332,137.3917,18665.0
2025-02-21 10:00:00,138.14,138.31,137.99,138.3,41303.0,137.2923,137.4613,137.1432,137.4513,41303.0
2025-02-21 10:10:00,138.25,138.5,138.18,138.44,11526.0,137.4016,137.6501,137.332,137.5905,11526.0
2025-02-21 10:20:00,138.5,138.7,138.24,138.25,21529.0,137.6501,137.8489,137.3917,137.4016,21529.0
2025-02-21 10:30:00,138.28,138.61,138.24,138.44,16538.0,137.4314,137.7594,137.3917,137.5905,16538.0
2025-02-21 10:40:00,138.44,138.44,138.16,138.33,11575.0,137.5905,137.5905,137.3122,137.4811,11575.0
2025-02-21 10:50:00,138.33,138.43,138.21,138.35,6942.0,137.4811,137.5805,137.3619,137.501,6942.0
2025-02-21 11:00:00,138.43,138.57,138.28,138.33,15875.0,137.5805,137.7197,137.4314,137.4811,15875.0
2025-02-21 11:10:00,138.43,138.56,138.31,138.49,11068.0,137.5805,137.7097,137.4613,137.6401,11068.0
2025-02-21 11:20:00,138.52,138.56,138.32,138.32,10489.0,137.67,137.7097,137.4712,137.4712,10489.0
2025-02-21 11:30:00,138.29,138.59,138.25,138.52,11028.0,137.4414,137.7395,137.4016,137.67,11028.0
2025-02-21 11:40:00,138.48,138.6,138.46,138.46,17045.0,137.6302,137.7495,137.6103,137.6103,17045.0
2025-02-21 11:50:00,138.5,138.55,138.37,138.55,15795.0,137.6501,137.6998,137.5209,137.6998,15795.0
2025-02-21 12:00:00,138.54,138.56,138.23,138.27,39775.0,137.6898,137.7097,137.3817,137.4215,39775.0
2025-02-21 12:10:00,138.26,138.41,138.19,138.41,27187.0,137.4116,137.5606,137.342,137.5606,27187.0
2025-02-21 12:20:00,138.36,138.39,138.25,138.31,47035.0,137.5109,137.5408,137.4016,137.4613,47035.0
2025-02-21 12:30:00,138.31,138.33,138.0,138.03,22950.0,137.4613,137.4811,137.1532,137.183,22950.0
2025-02-21 12:40:00,138.05,138.15,137.96,137.98,16578.0,137.2028,137.3022,137.1134,137.1333,16578.0
2025-02-21 12:50:00,137.97,138.2,137.96,138.01,25090.0,137.1233,137.3519,137.1134,137.1631,25090.0
2025-02-21 13:00:00,137.94,137.98,137.29,137.62,45456.0,137.0935,137.1333,136.4475,136.7755,45456.0
2025-02-21 13:10:00,137.66,137.73,137.44,137.51,26242.0,136.8152,136.8848,136.5966,136.6662,26242.0
2025-02-21 13:20:00,137.5,137.56,137.04,137.08,29307.0,136.6562,136.7159,136.199,136.2388,29307.0
2025-02-21 13:30:00,137.08,137.24,136.95,137.1,13591.0,136.2388,136.3978,136.1096,136.2587,13591.0
2025-02-21 13:40:00,137.14,137.16,136.98,137.07,8712.0,136.2984,136.3183,136.1394,136.2289,8712.0
2025-02-21 13:50:00,137.06,137.06,136.89,136.98,20195.0,136.2189,136.2189,136.05,136.1394,20195.0
2025-02-21 14:00:00,136.96,136.96,136.64,136.68,28445.0,136.1195,136.1195,135.8015,135.8413,28445.0
2025-02-21 14:10:00,136.68,136.72,136.46,136.52,17843.0,135.8413,135.881,135.6226,135.6822,17843.0
2025-02-21 14:20:00,136.56,136.57,136.09,136.22,30207.0,135.722,135.7319,135.2549,135.3841,30207.0
2025-02-21 14:30:00,136.24,136.3,136.05,136.28,17783.0,135.404,135.4636,135.2151,135.4437,17783.0
2025-02-21 14:40:00,136.25,136.29,135.92,136.02,41884.0,135.4139,135.4536,135.0859,135.1853,41884.0
2025-02-21 14:50:00,136.03,136.28,135.98,135.99,39363.0,135.1952,135.4437,135.1455,135.1555,39363.0
2025-02-21 15:00:00,135.97,136.25,135.96,136.25,41530.0,135.1356,135.4139,135.1257,135.4139,41530.0
2025-02-21 15:10:00,136.21,136.36,136.06,136.2,28227.0,135.3741,135.5232,135.2251,135.3642,28227.0
2025-02-21 15:20:00,136.17,136.3,136.06,136.15,31002.0,135.3344,135.4636,135.2251,135.3145,31002.0
2025-02-21 15:30:00,136.17,136.34,136.16,136.23,29336.0,135.3344,135.5033,135.3244,135.394,29336.0
2025-02-21 15:40:00,136.23,136.27,135.99,136.08,36572.0,135.394,135.4338,135.1555,135.2449,36572.0
2025-02-21 15:50:00,136.09,136.91,136.08,136.56,249599.0,135.2549,136.0698,135.2449,135.722,249599.0
2025-02-24 09:30:00,137.09,137.09,135.03,135.56,44471.0,136.2487,136.2487,134.2014,134.7281,44471.0
2025-02-24 09:40:00,135.63,136.38,135.54,135.74,38491.0,134.7977,135.5431,134.7082,134.907,38491.0
2025-02-24 09:50:00,135.78,136.12,135.76,136.06,24418.0,134.9468,135.2847,134.9269,135.2251,24418.0
2025-02-24 10:00:00,136.06,136.29,135.49,135.77,55130.0,135.2251,135.4536,134.6586,134.9368,55130.0
2025-02-24 10:10:00,135.71,135.9,135.04,135.44,59096.0,134.8772,135.066,134.2113,134.6089,59096.0
2025-02-24 10:20:00,135.52,136.13,135.51,135.99,34622.0,134.6884,135.2946,134.6784,135.1555,34622.0
2025-02-24 10:30:00,136.02,136.22,135.84,135.9,16280.0,135.1853,135.3841,135.0064,135.066,16280.0
2025-02-24 10:40:00,135.89,136.01,135.63,136.01,20806.0,135.0561,135.1754,134.7977,135.1754,20806.0
2025-02-24 10:50:00,136.05,136.28,135.98,136.19,13883.0,135.2151,135.4437,135.1455,135.3543,13883.0
2025-02-24 11:00:00,136.21,136.34,135.96,135.96,14142.0,135.3741,135.5033,135.1257,135.1257,14142.0
2025-02-24 11:10:00,135.97,136.19,135.9,136.19,11565.0,135.1356,135.3543,135.066,135.3543,11565.0
2025-02-24 11:20:00,136.16,136.48,136.15,136.33,15189.0,135.3244,135.6425,135.3145,135.4934,15189.0
2025-02-24 11:30:00,136.34,136.44,136.09,136.11,10135.0,135.5033,135.6027,135.2549,135.2748,10135.0
2025-02-24 11:40:00,136.11,136.82,136.11,136.81,19213.0,135.2748,135.9804,135.2748,135.9705,19213.0
2025-02-24 11:50:00,136.75,136.8,136.28,136.28,5670.0,135.9108,135.9605,135.4437,135.4437,5670.0
2025-02-24 12:00:00,136.26,136.6,136.25,136.34,16166.0,135.4238,135.7617,135.4139,135.5033,16166.0
2025-02-24 12:10:00,136.4,136.51,136.35,136.39,9376.0,135.563,135.6723,135.5133,135.553,9376.0
2025-02-24 12:20:00,136.34,136.59,136.32,136.38,18995.0,135.5033,135.7518,135.4835,135.5431,18995.0
2025-02-24 12:30:00,136.32,136.42,136.25,136.4,11376.0,135.4835,135.5828,135.4139,135.563,11376.0
2025-02-24 12:40:00,136.4,136.61,136.36,136.5,7856.0,135.563,135.7717,135.5232,135.6624,7856.0
2025-02-24 12:50:00,136.47,136.54,136.31,136.31,26632.0,135.6325,135.7021,135.4735,135.4735,26632.0
2025-02-24 13:00:00,136.23,136.37,136.21,136.28,14644.0,135.394,135.5332,135.3741,135.4437,14644.0
2025-02-24 13:10:00,136.29,136.29,136.06,136.22,17746.0,135.4536,135.4536,135.2251,135.3841,17746.0
2025-02-24 13:20:00,136.18,136.22,136.06,136.07,16536.0,135.3443,135.3841,135.2251,135.235,16536.0
2025-02-24 13:30:00,136.01,136.31,135.99,136.17,18477.0,135.1754,135.4735,135.1555,135.3344,18477.0
2025-02-24 13:40:00,136.17,136.18,135.93,135.99,18155.0,135.3344,135.3443,135.0959,135.1555,18155.0
2025-02-24 13:50:00,135.97,136.08,135.89,136.05,13956.0,135.1356,135.2449,135.0561,135.2151,13956.0
2025-02-24 14:00:00,136.06,136.21,136.02,136.13,15278.0,135.2251,135.3741,135.1853,135.2946,15278.0
2025-02-24 14:10:00,136.15,136.28,136.11,136.19,9647.0,135.3145,135.4437,135.2748,135.3543,9647.0
2025-02-24 14:20:00,136.17,136.35,136.11,136.22,13780.0,135.3344,135.5133,135.2748,135.3841,13780.0
2025-02-24 14:30:00,136.25,136.33,136.18,136.19,5677.0,135.4139,135.4934,135.3443,135.3543,5677.0
2025-02-24 14:40:00,136.19,136.25,136.01,136.13,10399.0,135.3543,135.4139,135.1754,135.2946,10399.0
2025-02-24 14:50:00,136.13,136.2,135.91,135.97,9775.0,135.2946,135.3642,135.076,135.1356,9775.0
2025-02-24 15:00:00,135.97,136.41,135.97,136.37,18236.0,135.1356,135.5729,135.1356,135.5332,18236.0
2025-02-24 15:10:00,136.34,136.35,136.13,136.21,20866.0,135.5033,135.5133,135.2946,135.3741,20866.0
2025-02-24 15:20:00,136.21,136.25,136.01,136.03,15110.0,135.3741,135.4139,135.1754,135.1952,15110.0
2025-02-24 15:30:00,136.02,136.2,136.01,136.11,20202.0,135.1853,135.3642,135.1754,135.2748,20202.0
2025-02-24 15:40:00,136.06,136.23,135.99,136.23,32275.0,135.2251,135.394,135.1555,135.394,32275.0
2025-02-24 15:50:00,136.24,136.34,135.69,135.94,155194.0,135.404,135.5033,134.8573,135.1058,155194.0
2025-02-25 09:30:00,136.9,137.8,136.64,137.13,37383.0,136.0599,136.9544,135.8015,136.2885,37383.0
2025-02-25 09:40:00,136.97,137.36,136.86,137.35,16027.0,136.1295,136.5171,136.0201,136.5071,16027.0
2025-02-25 09:50:00,137.25,137.84,137.22,137.7,15458.0,136.4078,136.9941,136.3779,136.855,15458.0
2025-02-25 10:00:00,137.6,137.76,137.19,137.37,33512.0,136.7556,136.9146,136.3481,136.527,33512.0
2025-02-25 10:10:00,137.38,137.56,137.08,137.25,16751.0,136.537,136.7159,136.2388,136.4078,16751.0
2025-02-25 10:20:00,137.3,137.43,136.93,137.05,21854.0,136.4574,136.5867,136.0897,136.209,21854.0
2025-02-25 10:30:00,137.12,137.13,136.59,136.78,5383.0,136.2786,136.2885,135.7518,135.9406,5383.0
2025-02-25 10:40:00,136.63,136.89,136.48,136.84,7319.0,135.7916,136.05,135.6425,136.0003,7319.0
2025-02-25 10:50:00,136.85,137.71,136.82,137.56,19192.0,136.0102,136.8649,135.9804,136.7159,19192.0
2025-02-25 11:00:00,137.65,137.65,137.14,137.55,39885.0,136.8053,136.8053,136.2984,136.7059,39885.0
2025-02-25 11:10:00,137.62,137.64,136.71,136.78,23151.0,136.7755,136.7954,135.8711,135.9406,23151.0
2025-02-25 11:20:00,136.69,136.91,136.46,136.51,24750.0,135.8512,136.0698,135.6226,135.6723,24750.0
2025-02-25 11:30:00,136.51,136.51,136.14,136.4,18080.0,135.6723,135.6723,135.3046,135.563,18080.0
2025-02-25 11:40:00,136.41,136.42,135.92,136.27,9923.0,135.5729,135.5828,135.0859,135.4338,9923.0
2025-02-25 11:50:00,136.25,136.32,136.01,136.18,18542.0,135.4139,135.4835,135.1754,135.3443,18542.0
2025-02-25 12:00:00,136.13,136.22,135.86,136.06,19878.0,135.2946,135.3841,135.0263,135.2251,19878.0
2025-02-25 12:10:00,136.08,136.3,136.08,136.13,18571.0,135.2449,135.4636,135.2449,135.2946,18571.0
2025-02-25 12:20:00,136.18,136.19,135.88,136.12,17363.0,135.3443,135.3543,135.0462,135.2847,17363.0
2025-02-25 12:30:00,136.14,136.5,136.14,136.43,17765.0,135.3046,135.6624,135.3046,135.5928,17765.0
2025-02-25 12:40:00,136.47,136.52,136.32,136.46,19019.0,135.6325,135.6822,135.4835,135.6226,19019.0
2025-02-25 12:50:00,136.43,136.58,136.42,136.44,12555.0,135.5928,135.7419,135.5828,135.6027,12555.0
2025-02-25 13:00:00,136.49,136.73,136.41,136.73,12683.0,135.6524,135.8909,135.5729,135.8909,12683.0
2025-02-25 13:10:00,136.73,136.81,136.42,136.57,26248.0,135.8909,135.9705,135.5828,135.7319,26248.0
2025-02-25 13:20:00,136.57,136.74,136.45,136.63,29875.0,135.7319,135.9009,135.6127,135.7916,29875.0
2025-02-25 13:30:00,136.64,137.0,136.64,136.98,25542.0,135.8015,136.1593,135.8015,136.1394,25542.0
2025-02-25 13:40:00,136.99,137.04,136.8,137.0,19003.0,136.1494,136.199,135.9605,136.1593,19003.0
2025-02-25 13:50:00,137.03,137.04,136.86,136.93,16699.0,136.1891,136.199,136.0201,136.0897,16699.0
2025-02-25 14:00:00,136.93,137.01,136.7,136.77,34041.0,136.0897,136.1692,135.8611,135.9307,34041.0
2025-02-25 14:10:00,136.74,136.8,136.55,136.68,30476.0,135.9009,135.9605,135.7121,135.8413,30476.0
2025-02-25 14:20:00,136.67,136.68,136.4,136.46,36970.0,135.8313,135.8413,135.563,135.6226,36970.0
2025-02-25 14:30:00,136.38,136.96,136.38,136.88,20241.0,135.5431,136.1195,135.5431,136.04,20241.0
2025-02-25 14:40:00,136.92,136.98,136.59,136.69,21830.0,136.0798,136.1394,135.7518,135.8512,21830.0
2025-02-25 14:50:00,136.76,136.78,136.51,136.55,21479.0,135.9208,135.9406,135.6723,135.7121,21479.0
2025-02-25 15:00:00,136.58,136.78,136.5,136.68,20817.0,135.7419,135.9406,135.6624,135.8413,20817.0
2025-02-25 15:10:00,136.67,136.67,136.32,136.56,22618.0,135.8313,135.8313,135.4835,135.722,22618.0
2025-02-25 15:20:00,136.59,136.83,136.51,136.61,31618.0,135.7518,135.9903,135.6723,135.7717,31618.0
2025-02-25 15:30:00,136.56,136.56,136.07,136.12,31196.0,135.722,135.722,135.235,135.2847,31196.0
2025-02-25 15:40:00,136.1,136.59,135.92,136.52,41566.0,135.2648,135.7518,135.0859,135.6822,41566.0
2025-02-25 15:50:00,136.55,136.56,136.1,136.44,150921.0,135.7121,135.722,135.2648,135.6027,150921.0
2025-02-26 09:30:00,138.0,138.58,137.37,138.03,66641.0,137.1532,137.7296,136.527,137.183,66641.0
2025-02-26 09:40:00,138.09,138.52,137.69,138.5,47027.0,137.2426,137.67,136.8451,137.6501,47027.0
2025-02-26 09:50:00,138.5,138.62,137.88,137.88,36512.0,137.6501,137.7693,137.0339,137.0339,36512.0
2025-02-26 10:00:00,137.92,138.35,137.76,138.19,18051.0,137.0736,137.501,136.9146,137.342,18051.0
2025-02-26 10:10:00,138.16,138.28,137.78,138.08,23043.0,137.3122,137.4314,136.9345,137.2327,23043.0
2025-02-26 10:20:00,138.23,138.37,137.91,137.91,16979.0,137.3817,137.5209,137.0637,137.0637,16979.0
2025-02-26 10:30:00,137.93,138.48,137.93,138.41,20543.0,137.0836,137.6302,137.0836,137.5606,20543.0
2025-02-26 10:40:00,138.39,138.55,138.27,138.4,15115.0,137.5408,137.6998,137.4215,137.5507,15115.0
2025-02-26 10:50:00,138.4,138.42,138.13,138.37,23763.0,137.5507,137.5706,137.2824,137.5209,23763.0
2025-02-26 11:00:00,138.37,138.72,138.3,138.46,64295.0,137.5209,137.8687,137.4513,137.6103,64295.0
2025-02-26 11:10:00,138.44,138.65,138.38,138.6,30279.0,137.5905,137.7992,137.5308,137.7495,30279.0
2025-02-26 11:20:00,138.57,139.37,138.56,139.32,61968.0,137.7197,138.5147,137.7097,138.4651,61968.0
2025-02-26 11:30:00,139.31,140.09,139.23,140.09,38242.0,138.4551,139.2303,138.3756,139.2303,38242.0
2025-02-26 11:40:00,140.1,140.31,139.86,140.07,91059.0,139.2403,139.449,139.0017,139.2105,91059.0
2025-02-26 11:50:00,140.04,140.38,139.94,140.15,67133.0,139.1806,139.5185,139.0812,139.29,67133.0
2025-02-26 12:00:00,140.18,140.61,140.13,140.27,100486.0,139.3198,139.7471,139.2701,139.4092,100486.0
2025-02-26 12:10:00,140.27,140.7,140.17,140.62,25525.0,139.4092,139.8366,139.3098,139.7571,25525.0
2025-02-26 12:20:00,140.64,140.66,140.14,140.34,23762.0,139.777,139.7968,139.28,139.4788,23762.0
2025-02-26 12:30:00,140.4,140.54,139.86,139.9,81888.0,139.5384,139.6776,139.0017,139.0415,81888.0
2025-02-26 12:40:00,139.86,140.25,139.05,139.14,192950.0,139.0017,139.3893,138.1967,138.2862,192950.0
2025-02-26 12:50:00,139.14,139.18,138.61,138.66,41905.0,138.2862,138.3259,137.7594,137.8091,41905.0
2025-02-26 13:00:00,138.65,138.9,138.61,138.85,27207.0,137.7992,138.0476,137.7594,137.9979,27207.0
2025-02-26 13:10:00,138.89,138.94,138.57,138.9,16964.0,138.0377,138.0874,137.7197,138.0476,16964.0
2025-02-26 13:20:00,138.89,138.92,138.27,138.56,29260.0,138.0377,138.0675,137.4215,137.7097,29260.0
2025-02-26 13:30:00,138.56,138.67,138.39,138.52,35669.0,137.7097,137.819,137.5408,137.67,35669.0
2025-02-26 13:40:00,138.55,138.85,138.41,138.79,60804.0,137.6998,137.9979,137.5606,137.9383,60804.0
2025-02-26 13:50:00,138.79,138.87,138.43,138.47,27671.0,137.9383,138.0178,137.5805,137.6203,27671.0
2025-02-26 14:00:00,138.52,138.92,138.4,138.66,79383.0,137.67,138.0675,137.5507,137.8091,79383.0
2025-02-26 14:10:00,138.69,139.22,138.69,139.13,18983.0,137.8389,138.3657,137.8389,138.2762,18983.0
2025-02-26 14:20:00,139.21,139.38,139.05,139.24,20288.0,138.3557,138.5247,138.1967,138.3855,20288.0
2025-02-26 14:30:00,139.17,139.46,139.17,139.46,17147.0,138.316,138.6042,138.316,138.6042,17147.0
2025-02-26 14:40:00,139.45,139.48,139.1,139.1,37539.0,138.5943,138.6241,138.2464,138.2464,37539.0
2025-02-26 14:50:00,139.1,139.15,138.75,138.92,29292.0,138.2464,138.2961,137.8986,138.0675,29292.0
2025-02-26 15:00:00,138.93,139.04,138.64,138.87,47797.0,138.0774,138.1868,137.7892,138.0178,47797.0
2025-02-26 15:10:00,138.86,139.26,138.86,139.15,41621.0,138.0079,138.4054,138.0079,138.2961,41621.0
2025-02-26 15:20:00,139.17,139.22,138.75,138.8,37263.0,138.316,138.3657,137.8986,137.9482,37263.0
2025-02-26 15:30:00,138.76,139.1,138.74,139.03,48702.0,137.9085,138.2464,137.8886,138.1768,48702.0
2025-02-26 15:40:00,139.06,139.17,138.93,138.97,79165.0,138.2066,138.316,138.0774,138.1172,79165.0
2025-02-26 15:50:00,138.99,139.1,138.41,138.81,373267.0,138.1371,138.2464,137.5606,137.9582,373267.0
2025-02-27 09:30:00,139.01,139.77,138.73,138.94,38581.0,138.157,138.9123,137.8787,138.0874,38581.0
2025-02-27 09:40:00,138.83,139.42,138.48,139.1,25329.0,137.9781,138.5644,137.6302,138.2464,25329.0
2025-02-27 09:50:00,139.07,139.16,138.41,138.67,25627.0,138.2166,138.306,137.5606,137.819,25627.0
2025-02-27 10:00:00,138.61,138.61,137.97,138.25,43243.0,137.7594,137.7594,137.1233,137.4016,43243.0
2025-02-27 10:10:00,138.26,139.0,138.26,138.85,35534.0,137.4116,138.147,137.4116,137.9979,35534.0
2025-02-27 10:20:00,138.83,139.43,138.83,139.33,47356.0,137.9781,138.5744,137.9781,138.475,47356.0
2025-02-27 10:30:00,139.31,139.31,138.72,138.94,21851.0,138.4551,138.4551,137.8687,138.0874,21851.0
2025-02-27 10:40:00,138.9,139.27,138.78,139.19,27964.0,138.0476,138.4154,137.9284,138.3359,27964.0
2025-02-27 10:50:00,139.16,139.29,138.96,139.01,8565.0,138.306,138.4352,138.1073,138.157,8565.0
2025-02-27 11:00:00,138.98,139.37,138.98,139.22,9552.0,138.1271,138.5147,138.1271,138.3657,9552.0
2025-02-27 11:10:00,139.19,139.48,139.14,139.48,13337.0,138.3359,138.6241,138.2862,138.6241,13337.0
2025-02-27 11:20:00,139.49,139.5,138.64,138.68,11247.0,138.634,138.6439,137.7892,137.829,11247.0
2025-02-27 11:30:00,138.68,139.24,138.68,139.23,18501.0,137.829,138.3855,137.829,138.3756,18501.0
2025-02-27 11:40:00,139.22,139.44,139.17,139.19,14502.0,138.3657,138.5843,138.316,138.3359,14502.0
2025-02-27 11:50:00,139.24,139.24,138.75,138.75,16003.0,138.3855,138.3855,137.8986,137.8986,16003.0
2025-02-27 12:00:00,138.82,138.92,138.58,138.61,8293.0,137.9681,138.0675,137.7296,137.7594,8293.0
2025-02-27 12:10:00,138.61,138.61,138.34,138.45,51901.0,137.7594,137.7594,137.4911,137.6004,51901.0
2025-02-27 12:20:00,138.39,139.02,138.39,139.02,35445.0,137.5408,138.1669,137.5408,138.1669,35445.0
2025-02-27 12:30:00,139.08,139.11,138.92,138.98,13160.0,138.2265,138.2563,138.0675,138.1271,13160.0
2025-02-27 12:40:00,138.94,138.97,138.63,138.87,15807.0,138.0874,138.1172,137.7793,138.0178,15807.0
2025-02-27 12:50:00,138.78,139.14,138.75,139.02,11145.0,137.9284,138.2862,137.8986,138.1669,11145.0
2025-02-27 13:00:00,139.02,139.32,139.01,139.14,18846.0,138.1669,138.4651,138.157,138.2862,18846.0
2025-02-27 13:10:00,139.11,139.31,139.1,139.27,10882.0,138.2563,138.4551,138.2464,138.4154,10882.0
2025-02-27 13:20:00,139.28,139.49,139.15,139.44,18421.0,138.4253,138.634,138.2961,138.5843,18421.0
2025-02-27 13:30:00,139.47,139.7,139.41,139.59,13957.0,138.6141,138.8427,138.5545,138.7334,13957.0
2025-02-27 13:40:00,139.54,139.55,139.42,139.48,16449.0,138.6837,138.6936,138.5644,138.6241,16449.0
2025-02-27 13:50:00,139.48,139.66,139.4,139.51,19552.0,138.6241,138.803,138.5446,138.6539,19552.0
2025-02-27 14:00:00,139.47,139.6,139.39,139.42,62304.0,138.6141,138.7433,138.5346,138.5644,62304.0
2025-02-27 14:10:00,139.42,139.43,139.21,139.32,18553.0,138.5644,138.5744,138.3557,138.4651,18553.0
2025-02-27 14:20:00,139.33,139.39,139.03,139.05,43437.0,138.475,138.5346,138.1768,138.1967,43437.0
2025-02-27 14:30:00,139.06,139.06,138.83,138.99,26328.0,138.2066,138.2066,137.9781,138.1371,26328.0
2025-02-27 14:40:00,138.99,139.2,138.83,139.02,19173.0,138.1371,138.3458,137.9781,138.1669,19173.0
2025-02-27 14:50:00,139.04,139.21,138.79,138.8,17515.0,138.1868,138.3557,137.9383,137.9482,17515.0
2025-02-27 15:00:00,138.8,138.8,138.24,138.3,20335.0,137.9482,137.9482,137.3917,137.4513,20335.0
2025-02-27 15:10:00,138.29,138.65,138.29,138.59,42473.0,137.4414,137.7992,137.4414,137.7395,42473.0
2025-02-27 15:20:00,138.58,138.67,138.13,138.21,45064.0,137.7296,137.819,137.2824,137.3619,45064.0
2025-02-27 15:30:00,138.17,138.28,138.09,138.15,22071.0,137.3221,137.4314,137.2426,137.3022,22071.0
2025-02-27 15:40:00,138.15,138.16,137.99,138.09,33445.0,137.3022,137.3122,137.1432,137.2426,33445.0
2025-02-27 15:50:00,138.04,138.12,137.83,138.05,190413.0,137.1929,137.2724,136.9842,137.2028,190413.0
2025-02-28 09:30:00,138.83,141.1,138.68,140.79,71227.0,137.9781,140.2341,137.829,139.926,71227.0
2025-02-28 09:40:00,140.81,140.98,139.99,140.41,34775.0,139.9459,140.1149,139.1309,139.5484,34775.0
2025-02-28 09:50:00,140.4,140.65,140.17,140.28,18595.0,139.5384,139.7869,139.3098,139.4192,18595.0
2025-02-28 10:00:00,140.22,140.55,140.15,140.4,24652.0,139.3595,139.6875,139.29,139.5384,24652.0
2025-02-28 10:10:00,140.41,140.5,139.73,139.85,23296.0,139.5484,139.6378,138.8725,138.9918,23296.0
2025-02-28 10:20:00,139.81,140.27,139.7,140.21,24997.0,138.952,139.4092,138.8427,139.3496,24997.0
2025-02-28 10:30:00,140.19,140.3,139.83,140.18,45292.0,139.3297,139.439,138.9719,139.3198,45292.0
2025-02-28 10:40:00,140.19,140.26,139.82,139.82,20375.0,139.3297,139.3993,138.962,138.962,20375.0
2025-02-28 10:50:00,139.88,140.11,139.79,140.03,22881.0,139.0216,139.2502,138.9322,139.1707,22881.0
2025-02-28 11:00:00,140.01,140.02,139.57,139.57,32291.0,139.1508,139.1608,138.7135,138.7135,32291.0
2025-02-28 11:10:00,139.62,139.73,139.28,139.72,26452.0,138.7632,138.8725,138.4253,138.8626,26452.0
2025-02-28 11:20:00,139.66,139.73,139.14,139.14,36855.0,138.803,138.8725,138.2862,138.2862,36855.0
2025-02-28 11:30:00,139.14,139.58,139.03,139.34,22623.0,138.2862,138.7235,138.1768,138.4849,22623.0
2025-02-28 11:40:00,139.38,139.59,139.38,139.42,10294.0,138.5247,138.7334,138.5247,138.5644,10294.0
2025-02-28 11:50:00,139.47,139.52,139.08,139.1,9411.0,138.6141,138.6638,138.2265,138.2464,9411.0
2025-02-28 12:00:00,139.15,139.15,138.76,138.84,8932.0,138.2961,138.2961,137.9085,137.988,8932.0
2025-02-28 12:10:00,138.79,139.23,138.78,139.22,39383.0,137.9383,138.3756,137.9284,138.3657,39383.0
2025-02-28 12:20:00,139.23,139.26,138.93,138.94,40390.0,138.3756,138.4054,138.0774,138.0874,40390.0
2025-02-28 12:30:00,138.98,139.01,138.78,138.78,9297.0,138.1271,138.157,137.9284,137.9284,9297.0
2025-02-28 12:40:00,138.82,138.86,138.47,138.56,15644.0,137.9681,138.0079,137.6203,137.7097,15644.0
2025-02-28 12:50:00,138.61,138.82,138.46,138.5,56762.0,137.7594,137.9681,137.6103,137.6501,56762.0
2025-02-28 13:00:00,138.5,138.64,138.36,138.37,15161.0,137.6501,137.7892,137.5109,137.5209,15161.0
2025-02-28 13:10:00,138.35,138.43,137.99,138.03,48769.0,137.501,137.5805,137.1432,137.183,48769.0
2025-02-28 13:20:00,138.07,138.44,138.03,138.44,8757.0,137.2227,137.5905,137.183,137.5905,8757.0
2025-02-28 13:30:00,138.35,138.67,138.34,138.56,11504.0,137.501,137.819,137.4911,137.7097,11504.0
2025-02-28 13:40:00,138.54,138.66,138.46,138.56,10463.0,137.6898,137.8091,137.6103,137.7097,10463.0
2025-02-28 13:50:00,138.51,138.6,138.07,138.07,15888.0,137.66,137.7495,137.2227,137.2227,15888.0
2025-02-28 14:00:00,138.07,138.44,138.07,138.33,24632.0,137.2227,137.5905,137.2227,137.4811,24632.0
2025-02-28 14:10:00,138.33,138.5,138.28,138.47,16398.0,137.4811,137.6501,137.4314,137.6203,16398.0
2025-02-28 14:20:00,138.52,138.53,138.33,138.33,13159.0,137.67,137.6799,137.4811,137.4811,13159.0
2025-02-28 14:30:00,138.33,138.94,138.31,138.89,17005.0,137.4811,138.0874,137.4613,138.0377,17005.0
2025-02-28 14:40:00,138.88,139.03,138.79,138.94,28183.0,138.0278,138.1768,137.9383,138.0874,28183.0
2025-02-28 14:50:00,138.9,139.13,138.72,139.13,44692.0,138.0476,138.2762,137.8687,138.2762,44692.0
2025-02-28 15:00:00,139.12,139.29,139.09,139.14,13948.0,138.2663,138.4352,138.2365,138.2862,13948.0
2025-02-28 15:10:00,139.15,139.15,138.97,139.0,32154.0,138.2961,138.2961,138.1172,138.147,32154.0
2025-02-28 15:20:00,138.97,139.42,138.96,139.4,45262.0,138.1172,138.5644,138.1073,138.5446,45262.0
2025-02-28 15:30:00,139.37,139.4,138.89,139.02,60813.0,138.5147,138.5446,138.0377,138.1669,60813.0
2025-02-28 15:40:00,139.02,139.68,138.99,139.66,84997.0,138.1669,138.8228,138.1371,138.803,84997.0
2025-02-28 15:50:00,139.66,140.47,139.58,140.31,372464.0,138.803,139.608,138.7235,139.449,372464.0
2025-03-03 09:30:00,140.5,140.9,139.78,140.1,73848.0,139.6378,140.0354,138.9222,139.2403,73848.0
2025-03-03 09:40:00,140.16,140.5,139.75,139.79,57923.0,139.2999,139.6378,138.8924,138.9322,57923.0
2025-03-03 09:50:00,139.78,140.45,139.77,140.45,117428.0,138.9222,139.5881,138.9123,139.5881,117428.0
2025-03-03 10:00:00,140.34,141.0,140.15,140.52,19400.0,139.4788,140.1347,139.29,139.6577,19400.0
2025-03-03 10:10:00,140.48,141.09,140.48,140.8,26881.0,139.6179,140.2242,139.6179,139.936,26881.0
2025-03-03 10:20:00,140.75,140.8,140.36,140.59,26683.0,139.8863,139.936,139.4987,139.7273,26683.0
2025-03-03 10:30:00,140.58,140.61,140.27,140.39,22196.0,139.7173,139.7471,139.4092,139.5285,22196.0
2025-03-03 10:40:00,140.39,140.67,140.12,140.22,11356.0,139.5285,139.8068,139.2601,139.3595,11356.0
2025-03-03 10:50:00,140.19,140.19,139.46,139.51,39640.0,139.3297,139.3297,138.6042,138.6539,39640.0
2025-03-03 11:00:00,139.59,139.69,139.45,139.56,21040.0,138.7334,138.8328,138.5943,138.7036,21040.0
2025-03-03 11:10:00,139.56,139.9,139.56,139.65,40205.0,138.7036,139.0415,138.7036,138.793,40205.0
2025-03-03 11:20:00,139.65,139.65,139.02,139.06,19305.0,138.793,138.793,138.1669,138.2066,19305.0
2025-03-03 11:30:00,139.05,139.08,138.7,138.82,26108.0,138.1967,138.2265,137.8489,137.9681,26108.0
2025-03-03 11:40:00,138.82,139.02,138.78,139.01,16595.0,137.9681,138.1669,137.9284,138.157,16595.0
2025-03-03 11:50:00,138.97,139.37,138.92,139.3,19608.0,138.1172,138.5147,138.0675,138.4452,19608.0
2025-03-03 12:00:00,139.27,139.62,139.2,139.59,15408.0,138.4154,138.7632,138.3458,138.7334,15408.0
2025-03-03 12:10:00,139.62,139.9,139.55,139.86,19647.0,138.7632,139.0415,138.6936,139.0017,19647.0
2025-03-03 12:20:00,139.91,139.92,139.54,139.65,13514.0,139.0514,139.0614,138.6837,138.793,13514.0
2025-03-03 12:30:00,139.69,139.93,139.69,139.89,9240.0,138.8328,139.0713,138.8328,139.0316,9240.0
2025-03-03 12:40:00,139.89,140.02,139.87,140.02,9072.0,139.0316,139.1608,139.0117,139.1608,9072.0
2025-03-03 12:50:00,140.03,140.06,139.65,139.69,21153.0,139.1707,139.2005,138.793,138.8328,21153.0
2025-03-03 13:00:00,139.66,139.74,139.54,139.61,12616.0,138.803,138.8825,138.6837,138.7533,12616.0
2025-03-03 13:10:00,139.6,139.71,139.11,139.12,19729.0,138.7433,138.8527,138.2563,138.2663,19729.0
2025-03-03 13:20:00,139.17,139.4,138.86,138.87,20282.0,138.316,138.5446,138.0079,138.0178,20282.0
2025-03-03 13:30:00,138.88,139.08,138.63,138.79,17931.0,138.0278,138.2265,137.7793,137.9383,17931.0
2025-03-03 13:40:00,138.76,139.32,138.76,139.04,19190.0,137.9085,138.4651,137.9085,138.1868,19190.0
2025-03-03 13:50:00,139.04,139.17,138.77,138.9,10581.0,138.1868,138.316,137.9184,138.0476,10581.0
2025-03-03 14:00:00,138.86,139.01,138.55,138.66,21650.0,138.0079,138.157,137.6998,137.8091,21650.0
2025-03-03 14:10:00,138.65,138.7,138.3,138.3,14933.0,137.7992,137.8489,137.4513,137.4513,14933.0
2025-03-03 14:20:00,138.29,138.43,138.21,138.28,25055.0,137.4414,137.5805,137.3619,137.4314,25055.0
2025-03-03 14:30:00,138.24,138.56,138.21,138.38,31508.0,137.3917,137.7097,137.3619,137.5308,31508.0
2025-03-03 14:40:00,138.42,138.65,138.41,138.44,20062.0,137.5706,137.7992,137.5606,137.5905,20062.0
2025-03-03 14:50:00,138.41,138.48,137.74,137.75,21289.0,137.5606,137.6302,136.8947,136.9047,21289.0
2025-03-03 15:00:00,137.78,137.8,137.44,137.54,31209.0,136.9345,136.9544,136.5966,136.696,31209.0
2025-03-03 15:10:00,137.58,137.66,137.0,137.0,25690.0,136.7357,136.8152,136.1593,136.1593,25690.0
2025-03-03 15:20:00,136.98,137.1,136.85,136.98,33893.0,136.1394,136.2587,136.0102,136.1394,33893.0
2025-03-03 15:30:00,136.98,137.15,136.82,136.82,29641.0,136.1394,136.3084,135.9804,135.9804,29641.0
2025-03-03 15:40:00,136.83,137.01,136.68,136.86,47062.0,135.9903,136.1692,135.8413,136.0201,47062.0
2025-03-03 15:50:00,136.83,137.14,136.4,136.82,240939.0,135.9903,136.2984,135.563,135.9804,240939.0
2025-03-04 09:30:00,137.09,137.32,134.75,135.99,123108.0,136.2487,136.4773,133.9231,135.1555,123108.0
2025-03-04 09:40:00,136.17,136.66,135.63,135.85,73228.0,135.3344,135.8214,134.7977,135.0163,73228.0
2025-03-04 09:50:00,135.94,136.08,135.52,135.58,62313.0,135.1058,135.2449,134.6884,134.748,62313.0
2025-03-04 10:00:00,135.58,135.99,135.2,135.3,67360.0,134.748,135.1555,134.3703,134.4697,67360.0
2025-03-04 10:10:00,135.23,135.51,134.97,135.11,76987.0,134.4002,134.6784,134.1417,134.2809,76987.0
2025-03-04 10:20:00,135.11,135.5,134.92,135.33,47979.0,134.2809,134.6685,134.0921,134.4995,47979.0
2025-03-04 10:30:00,135.37,135.79,135.31,135.36,67796.0,134.5393,134.9567,134.4797,134.5294,67796.0
2025-03-04 10:40:00,135.36,135.56,135.17,135.4,20246.0,134.5294,134.7281,134.3405,134.5691,20246.0
2025-03-04 10:50:00,135.37,135.44,134.88,135.13,30918.0,134.5393,134.6089,134.0523,134.3008,30918.0
2025-03-04 11:00:00,135.19,135.6,135.06,135.2,24288.0,134.3604,134.7679,134.2312,134.3703,24288.0
2025-03-04 11:10:00,135.21,135.71,135.01,135.01,74172.0,134.3803,134.8772,134.1815,134.1815,74172.0
2025-03-04 11:20:00,135.04,135.17,134.85,135.06,64612.0,134.2113,134.3405,134.0225,134.2312,64612.0
2025-03-04 11:30:00,135.12,135.26,134.93,135.07,38535.0,134.2908,134.43,134.102,134.2411,38535.0
2025-03-04 11:40:00,135.03,135.86,135.03,135.81,24057.0,134.2014,135.0263,134.2014,134.9766,24057.0
2025-03-04 11:50:00,135.65,135.86,135.42,135.42,13957.0,134.8176,135.0263,134.589,134.589,13957.0
2025-03-04 12:00:00,135.54,135.78,135.37,135.69,25522.0,134.7082,134.9468,134.5393,134.8573,25522.0
2025-03-04 12:10:00,135.69,135.93,135.65,135.92,33788.0,134.8573,135.0959,134.8176,135.0859,33788.0
2025-03-04 12:20:00,135.88,136.59,135.87,136.4,27526.0,135.0462,135.7518,135.0362,135.563,27526.0
2025-03-04 12:30:00,136.35,136.39,136.06,136.29,47847.0,135.5133,135.553,135.2251,135.4536,47847.0
2025-03-04 12:40:00,136.32,136.35,135.94,136.13,41481.0,135.4835,135.5133,135.1058,135.2946,41481.0
2025-03-04 12:50:00,136.13,136.42,135.92,136.42,18326.0,135.2946,135.5828,135.0859,135.5828,18326.0
2025-03-04 13:00:00,136.29,136.47,136.18,136.47,26306.0,135.4536,135.6325,135.3443,135.6325,26306.0
2025-03-04 13:10:00,136.58,136.89,136.46,136.53,52758.0,135.7419,136.05,135.6226,135.6922,52758.0
2025-03-04 13:20:00,136.57,136.59,136.2,136.24,17018.0,135.7319,135.7518,135.3642,135.404,17018.0
2025-03-04 13:30:00,136.24,136.31,136.04,136.27,34269.0,135.404,135.4735,135.2052,135.4338,34269.0
2025-03-04 13:40:00,136.28,136.62,136.24,136.56,23617.0,135.4437,135.7816,135.404,135.722,23617.0
2025-03-04 13:50:00,136.53,136.84,136.49,136.64,14531.0,135.6922,136.0003,135.6524,135.8015,14531.0
2025-03-04 14:00:00,136.63,136.96,136.62,136.93,19095.0,135.7916,136.1195,135.7816,136.0897,19095.0
2025-03-04 14:10:00,136.93,137.12,136.81,136.84,25814.0,136.0897,136.2786,135.9705,136.0003,25814.0
2025-03-04 14:20:00,136.83,137.14,136.79,136.88,19689.0,135.9903,136.2984,135.9506,136.04,19689.0
2025-03-04 14:30:00,136.9,137.01,136.65,136.97,20705.0,136.0599,136.1692,135.8114,136.1295,20705.0
2025-03-04 14:40:00,137.01,137.21,136.9,137.03,31512.0,136.1692,136.368,136.0599,136.1891,31512.0
2025-03-04 14:50:00,137.1,137.47,137.08,137.39,27032.0,136.2587,136.6264,136.2388,136.5469,27032.0
2025-03-04 15:00:00,137.39,137.44,136.9,137.09,30142.0,136.5469,136.5966,136.0599,136.2487,30142.0
2025-03-04 15:10:00,137.09,137.32,137.04,137.31,27211.0,136.2487,136.4773,136.199,136.4674,27211.0
2025-03-04 15:20:00,137.29,137.65,137.18,137.19,41368.0,136.4475,136.8053,136.3382,136.3481,41368.0
2025-03-04 15:30:00,137.18,137.18,136.59,136.77,65258.0,136.3382,136.3382,135.7518,135.9307,65258.0
2025-03-04 15:40:00,136.72,136.77,136.25,136.3,88150.0,135.881,135.9307,135.4139,135.4636,88150.0
2025-03-04 15:50:00,136.25,136.29,135.8,136.03,364140.0,135.4139,135.4536,134.9667,135.1952,364140.0
2025-03-05 09:30:00,129.4,137.45,129.26,137.12,287412.0,128.6059,136.6065,128.4668,136.2786,287412.0
2025-03-05 09:40:00,137.13,138.0,137.04,137.74,129176.0,136.2885,137.1532,136.199,136.8947,129176.0
2025-03-05 09:50:00,137.74,137.75,135.62,136.99,142699.0,136.8947,136.9047,134.7878,136.1494,142699.0
2025-03-05 10:00:00,136.99,137.54,136.51,137.03,105331.0,136.1494,136.696,135.6723,136.1891,105331.0
2025-03-05 10:10:00,137.02,137.37,136.6,137.15,103044.0,136.1792,136.527,135.7617,136.3084,103044.0
2025-03-05 10:20:00,137.14,137.7,136.95,137.59,67247.0,136.2984,136.855,136.1096,136.7457,67247.0
2025-03-05 10:30:00,137.59,137.85,137.36,137.58,76342.0,136.7457,137.0041,136.5171,136.7357,76342.0
2025-03-05 10:40:00,137.62,138.33,137.28,137.62,83319.0,136.7755,137.4811,136.4376,136.7755,83319.0
2025-03-05 10:50:00,137.61,137.95,137.34,137.57,39567.0,136.7655,137.1035,136.4972,136.7258,39567.0
2025-03-05 11:00:00,137.57,137.6,137.03,137.2,25859.0,136.7258,136.7556,136.1891,136.3581,25859.0
2025-03-05 11:10:00,137.08,137.52,136.79,137.52,47620.0,136.2388,136.6761,135.9506,136.6761,47620.0
2025-03-05 11:20:00,137.41,137.67,137.2,137.48,35547.0,136.5668,136.8252,136.3581,136.6363,35547.0
2025-03-05 11:30:00,137.43,137.45,136.9,136.99,50531.0,136.5867,136.6065,136.0599,136.1494,50531.0
2025-03-05 11:40:00,136.99,136.99,136.4,136.84,84694.0,136.1494,136.1494,135.563,136.0003,84694.0
2025-03-05 11:50:00,136.79,137.66,136.78,137.42,59676.0,135.9506,136.8152,135.9406,136.5767,59676.0
2025-03-05 12:00:00,137.42,137.5,136.96,137.15,82775.0,136.5767,136.6562,136.1195,136.3084,82775.0
2025-03-05 12:10:00,137.15,137.28,136.98,137.14,41244.0,136.3084,136.4376,136.1394,136.2984,41244.0
2025-03-05 12:20:00,137.21,137.71,137.14,137.66,62003.0,136.368,136.8649,136.2984,136.8152,62003.0
2025-03-05 12:30:00,137.61,138.27,137.51,138.21,39906.0,136.7655,137.4215,136.6662,137.3619,39906.0
2025-03-05 12:40:00,138.16,138.18,137.65,137.93,36781.0,137.3122,137.332,136.8053,137.0836,36781.0
2025-03-05 12:50:00,137.93,138.09,137.84,137.89,35392.0,137.0836,137.2426,136.9941,137.0438,35392.0
2025-03-05 13:00:00,137.89,138.03,136.78,136.87,176687.0,137.0438,137.183,135.9406,136.0301,176687.0
2025-03-05 13:10:00,136.88,136.96,136.51,136.86,32924.0,136.04,136.1195,135.6723,136.0201,32924.0
2025-03-05 13:20:00,136.86,136.99,136.55,136.95,21822.0,136.0201,136.1494,135.7121,136.1096,21822.0
2025-03-05 13:30:00,136.93,136.93,136.56,136.82,24207.0,136.0897,136.0897,135.722,135.9804,24207.0
2025-03-05 13:40:00,136.94,137.29,136.73,137.27,30101.0,136.0997,136.4475,135.8909,136.4276,30101.0
2025-03-05 13:50:00,137.27,137.53,137.14,137.28,42364.0,136.4276,136.686,136.2984,136.4376,42364.0
2025-03-05 14:00:00,137.28,138.48,137.28,138.44,51747.0,136.4376,137.6302,136.4376,137.5905,51747.0
2025-03-05 14:10:00,138.47,138.6,138.18,138.34,32924.0,137.6203,137.7495,137.332,137.4911,32924.0
2025-03-05 14:20:00,138.34,138.41,138.01,138.17,37933.0,137.4911,137.5606,137.1631,137.3221,37933.0
2025-03-05 14:30:00,138.17,138.62,138.14,138.27,27743.0,137.3221,137.7693,137.2923,137.4215,27743.0
2025-03-05 14:40:00,138.27,138.35,137.94,138.18,43939.0,137.4215,137.501,137.0935,137.332,43939.0
2025-03-05 14:50:00,138.16,138.33,138.03,138.12,31035.0,137.3122,137.4811,137.183,137.2724,31035.0
2025-03-05 15:00:00,138.08,138.38,138.02,138.16,45968.0,137.2327,137.5308,137.173,137.3122,45968.0
2025-03-05 15:10:00,138.16,138.8,138.12,138.74,96351.0,137.3122,137.9482,137.2724,137.8886,96351.0
2025-03-05 15:20:00,138.74,139.22,138.54,139.14,131831.0,137.8886,138.3657,137.6898,138.2862,131831.0
2025-03-05 15:30:00,139.06,139.06,138.57,139.0,44394.0,138.2066,138.2066,137.7197,138.147,44394.0
2025-03-05 15:40:00,138.97,139.13,138.63,138.78,63891.0,138.1172,138.2762,137.7793,137.9284,63891.0
2025-03-05 15:50:00,138.74,138.77,138.25,138.63,292661.0,137.8886,137.9184,137.4016,137.7793,292661.0
2025-03-06 09:30:00,137.82,141.8,137.79,141.7,81348.0,136.9743,140.9298,136.9444,140.8304,81348.0
2025-03-06 09:40:00,141.58,141.72,139.99,140.34,102353.0,140.7112,140.8503,139.1309,139.4788,102353.0
2025-03-06 09:50:00,140.23,140.6,139.18,139.27,28540.0,139.3695,139.7372,138.3259,138.4154,28540.0
2025-03-06 10:00:00,139.33,139.57,138.36,139.57,36086.0,138.475,138.7135,137.5109,138.7135,36086.0
2025-03-06 10:10:00,139.51,139.52,138.16,138.71,41796.0,138.6539,138.6638,137.3122,137.8588,41796.0
2025-03-06 10:20:00,138.56,138.93,138.37,138.52,26170.0,137.7097,138.0774,137.5209,137.67,26170.0
2025-03-06 10:30:00,138.52,140.04,138.52,139.9,44392.0,137.67,139.1806,137.67,139.0415,44392.0
2025-03-06 10:40:00,139.73,139.79,139.32,139.56,18023.0,138.8725,138.9322,138.4651,138.7036,18023.0
2025-03-06 10:50:00,139.46,139.79,139.15,139.79,16527.0,138.6042,138.9322,138.2961,138.9322,16527.0
2025-03-06 11:00:00,139.79,139.93,139.52,139.93,10118.0,138.9322,139.0713,138.6638,139.0713,10118.0
2025-03-06 11:10:00,139.9,140.03,139.52,139.8,18842.0,139.0415,139.1707,138.6638,138.9421,18842.0
2025-03-06 11:20:00,139.81,139.91,139.48,139.9,24157.0,138.952,139.0514,138.6241,139.0415,24157.0
2025-03-06 11:30:00,139.99,140.05,139.71,140.0,31377.0,139.1309,139.1906,138.8527,139.1409,31377.0
2025-03-06 11:40:00,140.0,140.03,139.57,139.79,21449.0,139.1409,139.1707,138.7135,138.9322,21449.0
2025-03-06 11:50:00,139.79,139.84,139.34,139.55,14790.0,138.9322,138.9819,138.4849,138.6936,14790.0
2025-03-06 12:00:00,139.59,139.59,138.99,139.04,33880.0,138.7334,138.7334,138.1371,138.1868,33880.0
2025-03-06 12:10:00,139.11,139.23,138.92,139.1,10774.0,138.2563,138.3756,138.0675,138.2464,10774.0
2025-03-06 12:20:00,139.14,139.31,138.9,139.12,19088.0,138.2862,138.4551,138.0476,138.2663,19088.0
2025-03-06 12:30:00,139.14,139.53,138.95,138.96,9482.0,138.2862,138.6738,138.0973,138.1073,9482.0
2025-03-06 12:40:00,138.98,139.23,138.78,138.95,38478.0,138.1271,138.3756,137.9284,138.0973,38478.0
2025-03-06 12:50:00,138.99,139.2,138.92,139.1,17059.0,138.1371,138.3458,138.0675,138.2464,17059.0
2025-03-06 13:00:00,139.13,139.13,138.9,139.04,26817.0,138.2762,138.2762,138.0476,138.1868,26817.0
2025-03-06 13:10:00,139.03,139.17,138.91,139.12,31088.0,138.1768,138.316,138.0576,138.2663,31088.0
2025-03-06 13:20:00,139.08,139.19,138.91,138.91,26117.0,138.2265,138.3359,138.0576,138.0576,26117.0
2025-03-06 13:30:00,138.88,139.0,138.58,138.61,57717.0,138.0278,138.147,137.7296,137.7594,57717.0
2025-03-06 13:40:00,138.59,138.86,138.43,138.8,33311.0,137.7395,138.0079,137.5805,137.9482,33311.0
2025-03-06 13:50:00,138.8,139.02,138.77,138.88,37242.0,137.9482,138.1669,137.9184,138.0278,37242.0
2025-03-06 14:00:00,138.9,138.94,138.51,138.59,34607.0,138.0476,138.0874,137.66,137.7395,34607.0
2025-03-06 14:10:00,138.66,139.15,138.66,138.88,30238.0,137.8091,138.2961,137.8091,138.0278,30238.0
2025-03-06 14:20:00,138.88,138.88,138.54,138.54,28343.0,138.0278,138.0278,137.6898,137.6898,28343.0
2025-03-06 14:30:00,138.54,138.55,138.32,138.52,45552.0,137.6898,137.6998,137.4712,137.67,45552.0
2025-03-06 14:40:00,138.5,139.18,138.5,139.17,88520.0,137.6501,138.3259,137.6501,138.316,88520.0
2025-03-06 14:50:00,139.18,139.3,138.26,138.26,69214.0,138.3259,138.4452,137.4116,137.4116,69214.0
2025-03-06 15:00:00,138.31,138.69,138.16,138.55,29887.0,137.4613,137.8389,137.3122,137.6998,29887.0
2025-03-06 15:10:00,138.59,138.7,138.3,138.49,22254.0,137.7395,137.8489,137.4513,137.6401,22254.0
2025-03-06 15:20:00,138.55,138.69,138.18,138.61,25638.0,137.6998,137.8389,137.332,137.7594,25638.0
2025-03-06 15:30:00,138.65,139.01,138.47,138.47,31598.0,137.7992,138.157,137.6203,137.6203,31598.0
2025-03-06 15:40:00,138.47,138.58,138.01,138.07,93698.0,137.6203,137.7296,137.1631,137.2227,93698.0
2025-03-06 15:50:00,138.1,138.24,137.75,137.93,277252.0,137.2525,137.3917,136.9047,137.0836,277252.0
2025-03-07 09:30:00,138.3,138.69,135.27,135.32,82739.0,137.4513,137.8389,134.4399,134.4896,82739.0
2025-03-07 09:40:00,135.47,137.24,135.45,136.43,62325.0,134.6387,136.3978,134.6188,135.5928,62325.0
2025-03-07 09:50:00,136.44,136.8,136.04,136.36,36397.0,135.6027,135.9605,135.2052,135.5232,36397.0
2025-03-07 10:00:00,136.3,136.3,135.53,136.03,33105.0,135.4636,135.4636,134.6983,135.1952,33105.0
2025-03-07 10:10:00,135.95,135.99,134.79,135.02,35658.0,135.1157,135.1555,133.9629,134.1914,35658.0
2025-03-07 10:20:00,135.0,135.7,134.78,135.27,35166.0,134.1716,134.8673,133.9529,134.4399,35166.0
2025-03-07 10:30:00,135.39,135.64,134.63,134.85,48530.0,134.5592,134.8076,133.8038,134.0225,48530.0
2025-03-07 10:40:00,134.89,135.4,134.71,135.13,55808.0,134.0622,134.5691,133.8833,134.3008,55808.0
2025-03-07 10:50:00,135.22,135.63,134.78,135.25,75021.0,134.3902,134.7977,133.9529,134.42,75021.0
2025-03-07 11:00:00,135.26,135.49,134.95,135.16,41455.0,134.43,134.6586,134.1219,134.3306,41455.0
2025-03-07 11:10:00,135.06,135.09,134.58,134.75,38197.0,134.2312,134.261,133.7541,133.9231,38197.0
2025-03-07 11:20:00,134.77,134.82,134.31,134.54,26066.0,133.943,133.9927,133.4858,133.7144,26066.0
2025-03-07 11:30:00,134.56,134.65,134.17,134.38,21873.0,133.7343,133.8237,133.3467,133.5554,21873.0
2025-03-07 11:40:00,134.39,134.55,134.04,134.15,12465.0,133.5653,133.7243,133.2175,133.3268,12465.0
2025-03-07 11:50:00,134.15,134.62,133.92,134.56,24584.0,133.3268,133.7939,133.0982,133.7343,24584.0
2025-03-07 12:00:00,134.56,134.93,134.34,134.35,29002.0,133.7343,134.102,133.5156,133.5256,29002.0
2025-03-07 12:10:00,134.37,134.52,134.02,134.14,21878.0,133.5454,133.6945,133.1976,133.3168,21878.0
2025-03-07 12:20:00,134.15,134.47,134.11,134.25,20757.0,133.3268,133.6448,133.287,133.4262,20757.0
2025-03-07 12:30:00,134.15,134.58,134.09,134.47,30990.0,133.3268,133.7541,133.2671,133.6448,30990.0
2025-03-07 12:40:00,134.4,135.05,134.36,134.81,25585.0,133.5752,134.2213,133.5355,133.9827,25585.0
2025-03-07 12:50:00,134.9,135.23,134.72,134.8,109200.0,134.0722,134.4002,133.8933,133.9728,109200.0
2025-03-07 13:00:00,134.84,135.43,134.78,135.27,54373.0,134.0125,134.5989,133.9529,134.4399,54373.0
2025-03-07 13:10:00,135.28,135.83,135.17,135.83,27733.0,134.4498,134.9965,134.3405,134.9965,27733.0
2025-03-07 13:20:00,135.83,136.0,135.42,135.67,35679.0,134.9965,135.1654,134.589,134.8375,35679.0
2025-03-07 13:30:00,135.68,136.37,135.61,136.35,79229.0,134.8474,135.5332,134.7778,135.5133,79229.0
2025-03-07 13:40:00,136.35,136.45,136.08,136.27,60605.0,135.5133,135.6127,135.2449,135.4338,60605.0
2025-03-07 13:50:00,136.31,136.78,136.27,136.7,64773.0,135.4735,135.9406,135.4338,135.8611,64773.0
2025-03-07 14:00:00,136.64,136.97,136.26,136.3,140809.0,135.8015,136.1295,135.4238,135.4636,140809.0
2025-03-07 14:10:00,136.3,136.75,136.29,136.72,57015.0,135.4636,135.9108,135.4536,135.881,57015.0
2025-03-07 14:20:00,136.67,137.16,136.62,136.81,30469.0,135.8313,136.3183,135.7816,135.9705,30469.0
2025-03-07 14:30:00,136.77,136.87,136.54,136.72,27756.0,135.9307,136.0301,135.7021,135.881,27756.0
2025-03-07 14:40:00,136.79,136.87,136.48,136.48,32200.0,135.9506,136.0301,135.6425,135.6425,32200.0
2025-03-07 14:50:00,136.45,136.57,136.3,136.37,28038.0,135.6127,135.7319,135.4636,135.5332,28038.0
2025-03-07 15:00:00,136.33,136.45,136.05,136.4,33569.0,135.4934,135.6127,135.2151,135.563,33569.0
2025-03-07 15:10:00,136.46,136.47,135.99,136.44,32218.0,135.6226,135.6325,135.1555,135.6027,32218.0
2025-03-07 15:20:00,136.4,136.46,136.15,136.24,39130.0,135.563,135.6226,135.3145,135.404,39130.0
2025-03-07 15:30:00,136.24,136.34,135.56,135.69,58358.0,135.404,135.5033,134.7281,134.8573,58358.0
2025-03-07 15:40:00,135.69,135.85,135.43,135.85,103445.0,134.8573,135.0163,134.5989,135.0163,103445.0
2025-03-07 15:50:00,135.83,136.44,135.58,135.92,645001.0,134.9965,135.6027,134.748,135.0859,645001.0
2025-03-10 09:30:00,135.52,136.68,135.36,136.24,36039.0,134.6884,135.8413,134.5294,135.404,36039.0
2025-03-10 09:40:00,136.4,136.63,135.26,135.56,38471.0,135.563,135.7916,134.43,134.7281,38471.0
2025-03-10 09:50:00,135.72,136.0,135.13,135.25,38755.0,134.8871,135.1654,134.3008,134.42,38755.0
2025-03-10 10:00:00,135.07,135.11,133.5,133.5,41780.0,134.2411,134.2809,132.6808,132.6808,41780.0
2025-03-10 10:10:00,133.45,133.82,133.21,133.37,42666.0,132.6311,132.9988,132.3925,132.5516,42666.0
2025-03-10 10:20:00,133.3,134.16,133.08,134.11,39193.0,132.482,133.3367,132.2633,133.287,39193.0
2025-03-10 10:30:00,134.13,134.52,133.79,133.79,34262.0,133.3069,133.6945,132.969,132.969,34262.0
2025-03-10 10:40:00,133.72,133.82,133.0,133.22,60069.0,132.8994,132.9988,132.1838,132.4025,60069.0
2025-03-10 10:50:00,133.23,134.26,133.18,134.19,38444.0,132.4124,133.4361,132.3627,133.3665,38444.0
2025-03-10 11:00:00,134.19,134.44,133.79,133.95,48384.0,133.3665,133.615,132.969,133.128,48384.0
2025-03-10 11:10:00,133.88,133.96,133.38,133.38,26088.0,133.0584,133.1379,132.5615,132.5615,26088.0
2025-03-10 11:20:00,133.43,133.7,133.28,133.64,16309.0,132.6112,132.8795,132.4621,132.8199,16309.0
2025-03-10 11:30:00,133.64,133.85,133.57,133.68,14012.0,132.8199,133.0286,132.7503,132.8597,14012.0
2025-03-10 11:40:00,133.62,133.92,133.42,133.86,29168.0,132.8,133.0982,132.6013,133.0386,29168.0
2025-03-10 11:50:00,133.92,134.02,133.72,133.94,26906.0,133.0982,133.1976,132.8994,133.1181,26906.0
2025-03-10 12:00:00,133.94,134.18,133.87,134.09,20613.0,133.1181,133.3566,133.0485,133.2671,20613.0
2025-03-10 12:10:00,133.99,134.07,133.77,133.78,19284.0,133.1678,133.2473,132.9491,132.9591,19284.0
2025-03-10 12:20:00,133.84,133.98,133.65,133.87,28279.0,133.0187,133.1578,132.8298,133.0485,28279.0
2025-03-10 12:30:00,133.92,134.19,133.61,133.62,30982.0,133.0982,133.3665,132.7901,132.8,30982.0
2025-03-10 12:40:00,133.62,133.8,133.41,133.55,24766.0,132.8,132.9789,132.5913,132.7305,24766.0
2025-03-10 12:50:00,133.53,133.91,133.51,133.88,19735.0,132.7106,133.0883,132.6907,133.0584,19735.0
2025-03-10 13:00:00,133.88,133.91,133.62,133.75,31792.0,133.0584,133.0883,132.8,132.9292,31792.0
2025-03-10 13:10:00,133.75,134.03,133.7,133.85,31511.0,132.9292,133.2075,132.8795,133.0286,31511.0
2025-03-10 13:20:00,133.86,134.15,133.8,133.99,31825.0,133.0386,133.3268,132.9789,133.1678,31825.0
2025-03-10 13:30:00,134.06,134.2,133.96,134.11,18722.0,133.2373,133.3765,133.1379,133.287,18722.0
2025-03-10 13:40:00,134.16,134.16,133.73,133.78,27491.0,133.3367,133.3367,132.9094,132.9591,27491.0
2025-03-10 13:50:00,133.73,133.91,133.58,133.83,25833.0,132.9094,133.0883,132.7603,133.0087,25833.0
2025-03-10 14:00:00,133.83,133.88,133.35,133.56,65140.0,133.0087,133.0584,132.5317,132.7404,65140.0
2025-03-10 14:10:00,133.48,133.99,133.47,133.87,27500.0,132.6609,133.1678,132.651,133.0485,27500.0
2025-03-10 14:20:00,133.91,134.06,133.39,133.55,52391.0,133.0883,133.2373,132.5714,132.7305,52391.0
2025-03-10 14:30:00,133.55,133.89,133.33,133.48,93383.0,132.7305,133.0684,132.5118,132.6609,93383.0
2025-03-10 14:40:00,133.51,133.52,133.24,133.25,18983.0,132.6907,132.7006,132.4224,132.4323,18983.0
2025-03-10 14:50:00,133.25,133.37,132.79,132.86,29143.0,132.4323,132.5516,131.9751,132.0447,29143.0
2025-03-10 15:00:00,132.86,132.9,132.43,132.44,23559.0,132.0447,132.0845,131.6173,131.6273,23559.0
2025-03-10 15:10:00,132.44,133.37,132.35,133.26,41702.0,131.6273,132.5516,131.5378,132.4422,41702.0
2025-03-10 15:20:00,133.24,133.58,133.11,133.13,50881.0,132.4224,132.7603,132.2932,132.313,50881.0
2025-03-10 15:30:00,133.13,133.49,133.1,133.3,41922.0,132.313,132.6708,132.2832,132.482,41922.0
2025-03-10 15:40:00,133.26,133.37,132.79,133.1,63170.0,132.4422,132.5516,131.9751,132.2832,63170.0
2025-03-10 15:50:00,133.11,133.15,131.93,132.12,433039.0,132.2932,132.3329,131.1204,131.3092,433039.0
2025-03-11 09:30:00,132.15,132.38,130.14,130.9,65115.0,131.3391,131.5676,129.3414,130.0967,65115.0
2025-03-11 09:40:00,130.92,130.92,129.67,130.1,37483.0,130.1166,130.1166,128.8743,129.3016,37483.0
2025-03-11 09:50:00,130.12,130.12,129.42,129.92,34666.0,129.3215,129.3215,128.6258,129.1227,34666.0
2025-03-11 10:00:00,129.87,130.54,129.44,129.7,29597.0,129.073,129.7389,128.6457,128.9041,29597.0
2025-03-11 10:10:00,129.72,129.72,129.08,129.51,24216.0,128.924,128.924,128.2879,128.7153,24216.0
2025-03-11 10:20:00,129.51,129.68,129.39,129.55,19566.0,128.7153,128.8842,128.596,128.755,19566.0
2025-03-11 10:30:00,129.62,129.71,129.08,129.22,20560.0,128.8246,128.914,128.2879,128.427,20560.0
2025-03-11 10:40:00,129.26,129.7,129.12,129.66,19139.0,128.4668,128.9041,128.3276,128.8643,19139.0
2025-03-11 10:50:00,129.71,130.04,129.2,129.24,31108.0,128.914,129.242,128.4072,128.4469,31108.0
2025-03-11 11:00:00,129.25,129.58,128.92,129.56,33180.0,128.4568,128.7848,128.1289,128.7649,33180.0
2025-03-11 11:10:00,129.57,129.71,129.17,129.63,21947.0,128.7749,128.914,128.3773,128.8345,21947.0
2025-03-11 11:20:00,129.52,129.69,129.1,129.51,27638.0,128.7252,128.8941,128.3078,128.7153,27638.0
2025-03-11 11:30:00,129.55,130.02,129.47,129.69,40486.0,128.755,129.2221,128.6755,128.8941,40486.0
2025-03-11 11:40:00,129.77,130.13,129.32,129.47,37921.0,128.9737,129.3314,128.5264,128.6755,37921.0
2025-03-11 11:50:00,129.38,129.68,129.37,129.41,19622.0,128.5861,128.8842,128.5761,128.6159,19622.0
2025-03-11 12:00:00,129.34,129.51,129.24,129.3,12556.0,128.5463,128.7153,128.4469,128.5065,12556.0
2025-03-11 12:10:00,129.3,129.35,128.71,128.78,27584.0,128.5065,128.5562,127.9202,127.9897,27584.0
2025-03-11 12:20:00,128.78,129.23,128.76,129.23,23021.0,127.9897,128.437,127.9699,128.437,23021.0
2025-03-11 12:30:00,129.25,129.45,128.98,128.98,15899.0,128.4568,128.6556,128.1885,128.1885,15899.0
2025-03-11 12:40:00,128.99,129.3,128.85,128.85,22741.0,128.1984,128.5065,128.0593,128.0593,22741.0
2025-03-11 12:50:00,128.85,129.02,128.56,128.62,15757.0,128.0593,128.2283,127.7711,127.8307,15757.0
2025-03-11 13:00:00,128.62,128.77,128.56,128.66,17501.0,127.8307,127.9798,127.7711,127.8705,17501.0
2025-03-11 13:10:00,128.69,129.07,128.59,128.94,21172.0,127.9003,128.278,127.8009,128.1488,21172.0
2025-03-11 13:20:00,128.94,129.06,128.58,128.72,91353.0,128.1488,128.268,127.791,127.9301,91353.0
2025-03-11 13:30:00,128.72,129.04,128.72,128.86,53741.0,127.9301,128.2481,127.9301,128.0692,53741.0
2025-03-11 13:40:00,128.86,129.26,128.82,129.15,20063.0,128.0692,128.4668,128.0295,128.3575,20063.0
2025-03-11 13:50:00,129.14,129.19,128.65,128.84,21886.0,128.3475,128.3972,127.8605,128.0494,21886.0
2025-03-11 14:00:00,128.84,129.25,128.83,128.9,46286.0,128.0494,128.4568,128.0394,128.109,46286.0
2025-03-11 14:10:00,128.93,129.72,128.93,129.31,69670.0,128.1388,128.924,128.1388,128.5165,69670.0
2025-03-11 14:20:00,129.31,129.75,129.3,129.49,45960.0,128.5165,128.9538,128.5065,128.6954,45960.0
2025-03-11 14:30:00,129.55,129.65,129.27,129.56,24993.0,128.755,128.8544,128.4767,128.7649,24993.0
2025-03-11 14:40:00,129.56,130.41,129.51,130.23,57079.0,128.7649,129.6097,128.7153,129.4308,57079.0
2025-03-11 14:50:00,130.25,130.61,130.2,130.44,47346.0,129.4507,129.8085,129.401,129.6395,47346.0
2025-03-11 15:00:00,130.35,130.4,129.76,130.01,69790.0,129.5501,129.5998,128.9637,129.2122,69790.0
2025-03-11 15:10:00,129.99,130.04,129.4,129.52,26784.0,129.1923,129.242,128.6059,128.7252,26784.0
2025-03-11 15:20:00,129.55,129.75,129.32,129.49,35216.0,128.755,128.9538,128.5264,128.6954,35216.0
2025-03-11 15:30:00,129.48,129.7,129.33,129.45,30276.0,128.6854,128.9041,128.5364,128.6556,30276.0
2025-03-11 15:40:00,129.47,129.59,129.21,129.59,34514.0,128.6755,128.7948,128.4171,128.7948,34514.0
2025-03-11 15:50:00,129.52,129.58,128.59,128.62,209041.0,128.7252,128.7848,127.8009,127.8307,209041.0
2025-03-12 09:30:00,129.32,129.59,127.59,128.31,94359.0,128.5264,128.7948,126.807,127.5226,94359.0
2025-03-12 09:40:00,128.43,128.57,127.81,128.24,97377.0,127.6419,127.781,127.0257,127.453,97377.0
2025-03-12 09:50:00,128.24,128.35,127.58,127.86,41047.0,127.453,127.5624,126.7971,127.0754,41047.0
2025-03-12 10:00:00,127.86,127.91,127.3,127.81,51489.0,127.0754,127.1251,126.5188,127.0257,51489.0
2025-03-12 10:10:00,127.74,127.85,127.37,127.75,32740.0,126.9561,127.0654,126.5884,126.9661,32740.0
2025-03-12 10:20:00,127.75,128.41,127.71,128.0,60283.0,126.9661,127.622,126.9263,127.2145,60283.0
2025-03-12 10:30:00,127.92,127.97,127.4,127.4,17820.0,127.135,127.1847,126.6182,126.6182,17820.0
2025-03-12 10:40:00,127.4,127.47,127.27,127.39,36628.0,126.6182,126.6878,126.489,126.6083,36628.0
2025-03-12 10:50:00,127.31,127.63,126.95,126.95,48193.0,126.5288,126.8468,126.171,126.171,48193.0
2025-03-12 11:00:00,127.0,127.25,127.0,127.15,21508.0,126.2207,126.4691,126.2207,126.3697,21508.0
2025-03-12 11:10:00,127.25,127.25,126.87,127.0,22216.0,126.4691,126.4691,126.0915,126.2207,22216.0
2025-03-12 11:20:00,127.0,127.04,126.85,126.95,17197.0,126.2207,126.2604,126.0716,126.171,17197.0
2025-03-12 11:30:00,126.94,127.13,126.84,127.06,19694.0,126.161,126.3499,126.0616,126.2803,19694.0
2025-03-12 11:40:00,127.06,127.18,126.94,127.05,10925.0,126.2803,126.3996,126.161,126.2703,10925.0
2025-03-12 11:50:00,127.06,127.66,126.95,127.57,77973.0,126.2803,126.8766,126.171,126.7872,77973.0
2025-03-12 12:00:00,127.56,127.77,127.46,127.75,13736.0,126.7772,126.9859,126.6778,126.9661,13736.0
2025-03-12 12:10:00,127.76,128.18,127.63,128.18,70923.0,126.976,127.3934,126.8468,127.3934,70923.0
2025-03-12 12:20:00,128.18,128.23,127.38,127.78,319263.0,127.3934,127.4431,126.5983,126.9959,319263.0
2025-03-12 12:30:00,127.78,128.0,127.77,127.85,31744.0,126.9959,127.2145,126.9859,127.0654,31744.0
2025-03-12 12:40:00,127.85,128.05,127.64,128.02,16687.0,127.0654,127.2642,126.8567,127.2344,16687.0
2025-03-12 12:50:00,128.12,128.12,127.8,127.8,49764.0,127.3338,127.3338,127.0157,127.0157,49764.0
2025-03-12 13:00:00,127.79,127.88,127.37,127.59,338748.0,127.0058,127.0953,126.5884,126.807,338748.0
2025-03-12 13:10:00,127.51,127.69,127.17,127.69,64330.0,126.7275,126.9064,126.3896,126.9064,64330.0
2025-03-12 13:20:00,127.69,128.15,127.68,127.93,15278.0,126.9064,127.3636,126.8965,127.1449,15278.0
2025-03-12 13:30:00,127.93,128.34,127.5,127.59,181682.0,127.1449,127.5524,126.7176,126.807,181682.0
2025-03-12 13:40:00,127.59,127.88,127.46,127.7,25248.0,126.807,127.0953,126.6778,126.9164,25248.0
2025-03-12 13:50:00,127.68,127.7,127.11,127.15,43850.0,126.8965,126.9164,126.33,126.3697,43850.0
2025-03-12 14:00:00,127.1,127.31,126.96,127.14,20327.0,126.32,126.5288,126.1809,126.3598,20327.0
2025-03-12 14:10:00,127.26,127.39,127.19,127.25,24871.0,126.4791,126.6083,126.4095,126.4691,24871.0
2025-03-12 14:20:00,127.25,127.37,127.12,127.31,22927.0,126.4691,126.5884,126.3399,126.5288,22927.0
2025-03-12 14:30:00,127.38,127.63,127.3,127.52,29849.0,126.5983,126.8468,126.5188,126.7375,29849.0
2025-03-12 14:40:00,127.56,128.06,127.53,127.97,26450.0,126.7772,127.2742,126.7474,127.1847,26450.0
2025-03-12 14:50:00,127.98,128.07,127.76,127.86,33604.0,127.1946,127.2841,126.976,127.0754,33604.0
2025-03-12 15:00:00,127.83,127.83,127.52,127.67,52551.0,127.0456,127.0456,126.7375,126.8865,52551.0
2025-03-12 15:10:00,127.63,127.74,126.96,127.17,317160.0,126.8468,126.9561,126.1809,126.3896,317160.0
2025-03-12 15:20:00,127.14,127.54,126.97,127.23,53181.0,126.3598,126.7573,126.1908,126.4492,53181.0
2025-03-12 15:30:00,127.26,127.28,126.7,127.04,55120.0,126.4791,126.4989,125.9225,126.2604,55120.0
2025-03-12 15:40:00,127.02,127.18,126.87,127.02,53152.0,126.2405,126.3996,126.0915,126.2405,53152.0
2025-03-12 15:50:00,126.98,126.98,126.43,126.47,190616.0,126.2008,126.2008,125.6542,125.6939,190616.0
2025-03-13 09:30:00,126.3,126.51,124.37,124.69,66015.0,125.525,125.7337,123.6068,123.9248,66015.0
2025-03-13 09:40:00,124.78,124.84,123.95,124.0,62639.0,124.0143,124.0739,123.1894,123.2391,62639.0
2025-03-13 09:50:00,123.92,124.39,123.77,124.39,62595.0,123.1596,123.6267,123.0105,123.6267,62595.0
2025-03-13 10:00:00,124.39,125.18,124.38,125.04,55068.0,123.6267,124.4118,123.6167,124.2727,55068.0
2025-03-13 10:10:00,125.04,125.33,124.99,125.07,23803.0,124.2727,124.5609,124.223,124.3025,23803.0
2025-03-13 10:20:00,125.07,125.07,124.71,124.86,20587.0,124.3025,124.3025,123.9447,124.0938,20587.0
2025-03-13 10:30:00,124.89,125.19,124.31,124.33,30409.0,124.1236,124.4218,123.5472,123.567,30409.0
2025-03-13 10:40:00,124.32,124.69,124.32,124.5,32312.0,123.5571,123.9248,123.5571,123.736,32312.0
2025-03-13 10:50:00,124.48,124.59,124.28,124.35,29192.0,123.7161,123.8254,123.5173,123.5869,29192.0
2025-03-13 11:00:00,124.35,124.54,124.15,124.19,50563.0,123.5869,123.7758,123.3881,123.4279,50563.0
2025-03-13 11:10:00,124.23,124.23,123.85,124.0,39640.0,123.4677,123.4677,123.09,123.2391,39640.0
2025-03-13 11:20:00,123.97,123.98,123.41,123.42,23989.0,123.2092,123.2192,122.6527,122.6626,23989.0
2025-03-13 11:30:00,123.43,123.62,123.36,123.44,20315.0,122.6726,122.8614,122.603,122.6825,20315.0
2025-03-13 11:40:00,123.39,123.64,123.24,123.57,21225.0,122.6328,122.8813,122.4837,122.8117,21225.0
2025-03-13 11:50:00,123.55,123.55,123.04,123.16,32461.0,122.7918,122.7918,122.285,122.4042,32461.0
2025-03-13 12:00:00,123.23,123.55,123.19,123.48,26053.0,122.4738,122.7918,122.434,122.7223,26053.0
2025-03-13 12:10:00,123.48,123.55,123.22,123.34,27372.0,122.7223,122.7918,122.4639,122.5831,27372.0
2025-03-13 12:20:00,123.34,123.41,123.17,123.29,51029.0,122.5831,122.6527,122.4142,122.5334,51029.0
2025-03-13 12:30:00,123.24,123.48,123.01,123.48,89832.0,122.4837,122.7223,122.2551,122.7223,89832.0
2025-03-13 12:40:00,123.61,123.68,123.19,123.19,25338.0,122.8515,122.921,122.434,122.434,25338.0
2025-03-13 12:50:00,123.27,123.69,123.18,123.63,77733.0,122.5135,122.931,122.4241,122.8713,77733.0
2025-03-13 13:00:00,123.63,124.51,123.5,124.31,73960.0,122.8713,123.7459,122.7421,123.5472,73960.0
2025-03-13 13:10:00,124.23,124.25,123.81,123.85,25745.0,123.4677,123.4875,123.0502,123.09,25745.0
2025-03-13 13:20:00,123.9,124.06,123.73,123.93,63787.0,123.1397,123.2987,122.9707,123.1695,63787.0
2025-03-13 13:30:00,123.88,123.88,123.63,123.63,28080.0,123.1198,123.1198,122.8713,122.8713,28080.0
2025-03-13 13:40:00,123.64,123.76,123.44,123.52,43469.0,122.8813,123.0005,122.6825,122.762,43469.0
2025-03-13 13:50:00,123.49,123.83,123.49,123.65,35013.0,122.7322,123.0701,122.7322,122.8912,35013.0
2025-03-13 14:00:00,123.61,123.89,123.48,123.51,55208.0,122.8515,123.1297,122.7223,122.7521,55208.0
2025-03-13 14:10:00,123.48,123.92,123.47,123.55,29068.0,122.7223,123.1596,122.7123,122.7918,29068.0
2025-03-13 14:20:00,123.52,123.71,123.51,123.59,39697.0,122.762,122.9508,122.7521,122.8316,39697.0
2025-03-13 14:30:00,123.65,124.06,123.52,123.95,58975.0,122.8912,123.2987,122.762,123.1894,58975.0
2025-03-13 14:40:00,123.95,124.19,123.78,124.19,29452.0,123.1894,123.4279,123.0204,123.4279,29452.0
2025-03-13 14:50:00,124.18,124.2,124.0,124.2,29616.0,123.418,123.4378,123.2391,123.4378,29616.0
2025-03-13 15:00:00,124.18,124.2,123.63,123.63,29573.0,123.418,123.4378,122.8713,122.8713,29573.0
2025-03-13 15:10:00,123.63,123.92,123.59,123.87,25840.0,122.8713,123.1596,122.8316,123.1099,25840.0
2025-03-13 15:20:00,123.9,123.9,123.5,123.66,37472.0,123.1397,123.1397,122.7421,122.9012,37472.0
2025-03-13 15:30:00,123.64,123.93,123.6,123.65,43760.0,122.8813,123.1695,122.8415,122.8912,43760.0
2025-03-13 15:40:00,123.64,123.81,123.54,123.7,56569.0,122.8813,123.0502,122.7819,122.9409,56569.0
2025-03-13 15:50:00,123.7,123.83,123.2,123.3,218247.0,122.9409,123.0701,122.444,122.5434,218247.0
2025-03-14 09:30:00,123.95,125.01,122.77,124.14,39516.0,123.1894,124.2429,122.0166,123.3782,39516.0
2025-03-14 09:40:00,124.14,124.34,123.72,124.09,10968.0,123.3782,123.577,122.9608,123.3285,10968.0
2025-03-14 09:50:00,124.12,124.61,124.03,124.14,13155.0,123.3583,123.8453,123.2689,123.3782,13155.0
2025-03-14 10:00:00,124.04,124.32,123.19,123.63,27296.0,123.2788,123.5571,122.434,122.8713,27296.0
2025-03-14 10:10:00,123.7,123.89,123.15,123.16,24395.0,122.9409,123.1297,122.3943,122.4042,24395.0
2025-03-14 10:20:00,123.12,123.19,122.92,123.09,26803.0,122.3645,122.434,122.1657,122.3347,26803.0
2025-03-14 10:30:00,123.02,123.29,123.02,123.17,19148.0,122.2651,122.5334,122.2651,122.4142,19148.0
2025-03-14 10:40:00,123.25,123.38,122.97,123.23,11227.0,122.4937,122.6229,122.2154,122.4738,11227.0
2025-03-14 10:50:00,123.32,123.77,123.3,123.77,29294.0,122.5632,123.0105,122.5434,123.0105,29294.0
2025-03-14 11:00:00,123.78,123.96,123.62,123.62,30269.0,123.0204,123.1993,122.8614,122.8614,30269.0
2025-03-14 11:10:00,123.69,124.11,123.64,123.97,23547.0,122.931,123.3484,122.8813,123.2092,23547.0
2025-03-14 11:20:00,124.03,124.13,123.9,123.98,23635.0,123.2689,123.3683,123.1397,123.2192,23635.0
2025-03-14 11:30:00,123.97,124.27,123.93,123.93,16935.0,123.2092,123.5074,123.1695,123.1695,16935.0
2025-03-14 11:40:00,123.93,123.99,123.78,123.78,14073.0,123.1695,123.2291,123.0204,123.0204,14073.0
2025-03-14 11:50:00,123.78,124.1,123.78,124.0,12738.0,123.0204,123.3385,123.0204,123.2391,12738.0
2025-03-14 12:00:00,124.11,124.16,123.36,123.81,309494.0,123.3484,123.3981,122.603,123.0502,309494.0
2025-03-14 12:10:00,123.85,123.93,123.59,123.79,24067.0,123.09,123.1695,122.8316,123.0304,24067.0
2025-03-14 12:20:00,123.79,124.15,123.41,123.77,346175.0,123.0304,123.3881,122.6527,123.0105,346175.0
2025-03-14 12:30:00,123.72,124.14,123.63,124.1,38874.0,122.9608,123.3782,122.8713,123.3385,38874.0
2025-03-14 12:40:00,124.1,124.27,123.89,124.19,49050.0,123.3385,123.5074,123.1297,123.4279,49050.0
2025-03-14 12:50:00,124.22,124.44,124.15,124.39,29784.0,123.4577,123.6764,123.3881,123.6267,29784.0
2025-03-14 13:00:00,124.36,124.76,124.32,124.7,52284.0,123.5969,123.9944,123.5571,123.9348,52284.0
2025-03-14 13:10:00,124.7,124.77,124.36,124.41,31503.0,123.9348,124.0043,123.5969,123.6465,31503.0
2025-03-14 13:20:00,124.37,124.62,124.37,124.57,53729.0,123.6068,123.8553,123.6068,123.8056,53729.0
2025-03-14 13:30:00,124.5,124.62,124.42,124.56,45119.0,123.736,123.8553,123.6565,123.7956,45119.0
2025-03-14 13:40:00,124.56,124.61,124.29,124.35,63891.0,123.7956,123.8453,123.5273,123.5869,63891.0
2025-03-14 13:50:00,124.38,124.41,124.18,124.34,31113.0,123.6167,123.6465,123.418,123.577,31113.0
2025-03-14 14:00:00,124.35,124.7,124.35,124.65,58471.0,123.5869,123.9348,123.5869,123.8851,58471.0
2025-03-14 14:10:00,124.65,124.78,124.51,124.78,51816.0,123.8851,124.0143,123.7459,124.0143,51816.0
2025-03-14 14:20:00,124.75,125.15,124.7,125.01,45554.0,123.9845,124.382,123.9348,124.2429,45554.0
2025-03-14 14:30:00,125.0,125.15,124.92,125.15,32248.0,124.2329,124.382,124.1534,124.382,32248.0
2025-03-14 14:40:00,125.18,125.18,124.83,124.95,47241.0,124.4118,124.4118,124.064,124.1832,47241.0
2025-03-14 14:50:00,124.95,124.96,124.17,124.51,317644.0,124.1832,124.1932,123.408,123.7459,317644.0
2025-03-14 15:00:00,124.51,124.53,124.11,124.27,45323.0,123.7459,123.7658,123.3484,123.5074,45323.0
2025-03-14 15:10:00,124.28,124.59,124.26,124.5,74184.0,123.5173,123.8254,123.4975,123.736,74184.0
2025-03-14 15:20:00,124.5,124.57,124.24,124.27,44138.0,123.736,123.8056,123.4776,123.5074,44138.0
2025-03-14 15:30:00,124.27,124.31,124.08,124.18,55372.0,123.5074,123.5472,123.3186,123.418,55372.0
2025-03-14 15:40:00,124.19,124.44,124.1,124.38,65985.0,123.4279,123.6764,123.3385,123.6167,65985.0
2025-03-14 15:50:00,124.38,124.67,124.15,124.2,324970.0,123.6167,123.905,123.3881,123.4378,324970.0
2025-03-17 09:30:00,124.87,126.0,124.66,125.51,72861.0,124.1037,125.2268,123.895,124.7398,72861.0
2025-03-17 09:40:00,125.66,126.0,125.28,125.37,40964.0,124.8889,125.2268,124.5112,124.6007,40964.0
2025-03-17 09:50:00,125.28,125.38,124.57,124.73,51129.0,124.5112,124.6106,123.8056,123.9646,51129.0
2025-03-17 10:00:00,124.71,125.01,124.19,125.01,58096.0,123.9447,124.2429,123.4279,124.2429,58096.0
2025-03-17 10:10:00,124.93,125.21,124.9,125.11,40425.0,124.1634,124.4416,124.1335,124.3423,40425.0
2025-03-17 10:20:00,125.11,125.59,125.08,125.37,27478.0,124.3423,124.8193,124.3124,124.6007,27478.0
2025-03-17 10:30:00,125.35,125.51,124.87,125.06,109551.0,124.5808,124.7398,124.1037,124.2926,109551.0
2025-03-17 10:40:00,125.09,125.31,124.98,125.19,24107.0,124.3224,124.541,124.2131,124.4218,24107.0
2025-03-17 10:50:00,125.19,125.19,124.63,124.76,46128.0,124.4218,124.4218,123.8652,123.9944,46128.0
2025-03-17 11:00:00,124.82,124.92,124.56,124.77,25915.0,124.054,124.1534,123.7956,124.0043,25915.0
2025-03-17 11:10:00,124.72,124.89,124.54,124.84,20793.0,123.9546,124.1236,123.7758,124.0739,20793.0
2025-03-17 11:20:00,124.87,124.87,124.65,124.65,23383.0,124.1037,124.1037,123.8851,123.8851,23383.0
2025-03-17 11:30:00,124.68,124.73,124.24,124.32,25465.0,123.9149,123.9646,123.4776,123.5571,25465.0
2025-03-17 11:40:00,124.33,124.46,124.27,124.43,23603.0,123.567,123.6962,123.5074,123.6664,23603.0
2025-03-17 11:50:00,124.47,124.5,124.33,124.36,19170.0,123.7062,123.736,123.567,123.5969,19170.0
2025-03-17 12:00:00,124.36,124.81,124.32,124.79,27744.0,123.5969,124.0441,123.5571,124.0242,27744.0
2025-03-17 12:10:00,124.78,124.87,124.71,124.73,21009.0,124.0143,124.1037,123.9447,123.9646,21009.0
2025-03-17 12:20:00,124.7,124.84,124.49,124.84,28346.0,123.9348,124.0739,123.7261,124.0739,28346.0
2025-03-17 12:30:00,124.84,125.1,124.76,124.97,46350.0,124.0739,124.3323,123.9944,124.2031,46350.0
2025-03-17 12:40:00,124.94,125.02,124.8,125.01,30685.0,124.1733,124.2528,124.0342,124.2429,30685.0
2025-03-17 12:50:00,125.01,125.39,124.91,125.34,35006.0,124.2429,124.6205,124.1435,124.5708,35006.0
2025-03-17 13:00:00,125.34,125.37,125.0,125.18,57227.0,124.5708,124.6007,124.2329,124.4118,57227.0
2025-03-17 13:10:00,125.19,125.29,125.09,125.26,28883.0,124.4218,124.5211,124.3224,124.4913,28883.0
2025-03-17 13:20:00,125.26,125.41,125.16,125.21,61587.0,124.4913,124.6404,124.3919,124.4416,61587.0
2025-03-17 13:30:00,125.24,125.52,125.2,125.5,63930.0,124.4715,124.7497,124.4317,124.7299,63930.0
2025-03-17 13:40:00,125.5,125.55,125.3,125.5,27339.0,124.7299,124.7796,124.5311,124.7299,27339.0
2025-03-17 13:50:00,125.5,125.62,125.37,125.38,31806.0,124.7299,124.8491,124.6007,124.6106,31806.0
2025-03-17 14:00:00,125.41,125.55,125.27,125.31,37318.0,124.6404,124.7796,124.5013,124.541,37318.0
2025-03-17 14:10:00,125.31,125.44,125.27,125.31,25560.0,124.541,124.6702,124.5013,124.541,25560.0
2025-03-17 14:20:00,125.34,125.62,125.3,125.55,29324.0,124.5708,124.8491,124.5311,124.7796,29324.0
2025-03-17 14:30:00,125.52,125.79,125.49,125.6,32227.0,124.7497,125.0181,124.7199,124.8292,32227.0
2025-03-17 14:40:00,125.62,125.94,125.58,125.8,43375.0,124.8491,125.1672,124.8094,125.028,43375.0
2025-03-17 14:50:00,125.87,125.9,125.55,125.55,33249.0,125.0976,125.1274,124.7796,124.7796,33249.0
2025-03-17 15:00:00,125.58,125.91,125.53,125.83,68192.0,124.8094,125.1373,124.7597,125.0578,68192.0
2025-03-17 15:10:00,125.81,125.84,125.54,125.77,51241.0,125.038,125.0678,124.7696,124.9982,51241.0
2025-03-17 15:20:00,125.77,125.99,125.76,125.96,42567.0,124.9982,125.2169,124.9883,125.187,42567.0
2025-03-17 15:30:00,125.96,126.08,125.25,125.65,281842.0,125.187,125.3063,124.4814,124.8789,281842.0
2025-03-17 15:40:00,125.61,125.84,125.61,125.67,59608.0,124.8392,125.0678,124.8392,124.8988,59608.0
2025-03-17 15:50:00,125.65,125.8,125.41,125.46,290452.0,124.8789,125.028,124.6404,124.6901,290452.0
2025-03-18 09:30:00,124.28,124.62,122.89,124.12,55792.0,123.9217,124.2607,122.5357,123.7622,55792.0
2025-03-18 09:40:00,124.08,124.13,123.74,123.75,26996.0,123.7223,123.7721,123.3833,123.3932,26996.0
2025-03-18 09:50:00,123.8,123.93,123.45,123.64,34129.0,123.4431,123.5727,123.0941,123.2836,34129.0
2025-03-18 10:00:00,123.71,124.01,123.46,123.66,30730.0,123.3534,123.6525,123.1041,123.3035,30730.0
2025-03-18 10:10:00,123.7,123.77,123.19,123.19,15805.0,123.3434,123.4132,122.8349,122.8349,15805.0
2025-03-18 10:20:00,123.24,123.55,122.96,123.44,56693.0,122.8847,123.1938,122.6055,123.0841,56693.0
2025-03-18 10:30:00,123.45,123.9,123.39,123.77,45199.0,123.0941,123.5428,123.0343,123.4132,45199.0
2025-03-18 10:40:00,123.89,123.97,123.27,123.39,21921.0,123.5328,123.6126,122.9146,123.0343,21921.0
2025-03-18 10:50:00,123.51,123.66,123.4,123.56,21343.0,123.1539,123.3035,123.0443,123.2038,21343.0
2025-03-18 11:00:00,123.5,123.53,123.25,123.39,60064.0,123.144,123.1739,122.8947,123.0343,60064.0
2025-03-18 11:10:00,123.43,123.71,123.32,123.68,12967.0,123.0742,123.3534,122.9645,123.3234,12967.0
2025-03-18 11:20:00,123.71,123.75,123.36,123.38,16865.0,123.3534,123.3932,123.0044,123.0243,16865.0
2025-03-18 11:30:00,123.38,123.55,123.29,123.32,17556.0,123.0243,123.1938,122.9346,122.9645,17556.0
2025-03-18 11:40:00,123.48,123.5,123.23,123.31,11484.0,123.124,123.144,122.8747,122.9545,11484.0
2025-03-18 11:50:00,123.26,123.31,123.05,123.09,11623.0,122.9047,122.9545,122.6953,122.7351,11623.0
2025-03-18 12:00:00,123.09,123.24,123.03,123.11,12471.0,122.7351,122.8847,122.6753,122.7551,12471.0
2025-03-18 12:10:00,123.12,123.38,123.06,123.22,22312.0,122.7651,123.0243,122.7052,122.8648,22312.0
2025-03-18 12:20:00,123.22,123.54,123.21,123.54,23428.0,122.8648,123.1839,122.8548,123.1839,23428.0
2025-03-18 12:30:00,123.61,123.69,123.48,123.53,19352.0,123.2536,123.3334,123.124,123.1739,19352.0
2025-03-18 12:40:00,123.49,123.61,123.36,123.55,16537.0,123.134,123.2536,123.0044,123.1938,16537.0
2025-03-18 12:50:00,123.55,123.74,123.46,123.67,10824.0,123.1938,123.3833,123.1041,123.3135,10824.0
2025-03-18 13:00:00,123.65,123.77,123.64,123.69,13739.0,123.2935,123.4132,123.2836,123.3334,13739.0
2025-03-18 13:10:00,123.69,123.97,123.69,123.73,22126.0,123.3334,123.6126,123.3334,123.3733,22126.0
2025-03-18 13:20:00,123.72,124.17,123.71,124.07,12920.0,123.3633,123.812,123.3534,123.7123,12920.0
2025-03-18 13:30:00,124.05,124.61,124.05,124.57,16840.0,123.6924,124.2508,123.6924,124.2109,16840.0
2025-03-18 13:40:00,124.53,124.57,123.9,124.36,324897.0,124.171,124.2109,123.5428,124.0015,324897.0
2025-03-18 13:50:00,124.36,124.55,124.19,124.34,33022.0,124.0015,124.1909,123.832,123.9815,33022.0
2025-03-18 14:00:00,124.35,124.44,124.16,124.34,35598.0,123.9915,124.0813,123.8021,123.9815,35598.0
2025-03-18 14:10:00,124.39,124.39,123.95,124.02,25993.0,124.0314,124.0314,123.5927,123.6625,25993.0
2025-03-18 14:20:00,124.02,124.39,123.97,124.19,35715.0,123.6625,124.0314,123.6126,123.832,35715.0
2025-03-18 14:30:00,124.2,124.43,124.19,124.3,22866.0,123.8419,124.0713,123.832,123.9417,22866.0
2025-03-18 14:40:00,124.29,124.34,124.15,124.31,19641.0,123.9317,123.9815,123.7921,123.9516,19641.0
2025-03-18 14:50:00,124.35,124.52,124.25,124.38,21061.0,123.9915,124.161,123.8918,124.0214,21061.0
2025-03-18 15:00:00,124.32,124.32,124.05,124.11,31111.0,123.9616,123.9616,123.6924,123.7522,31111.0
2025-03-18 15:10:00,124.11,124.38,124.1,124.3,18082.0,123.7522,124.0214,123.7422,123.9417,18082.0
2025-03-18 15:20:00,124.29,124.53,124.26,124.46,28131.0,123.9317,124.171,123.9018,124.1012,28131.0
2025-03-18 15:30:00,124.48,124.59,124.29,124.38,32495.0,124.1211,124.2308,123.9317,124.0214,32495.0
2025-03-18 15:40:00,124.41,124.43,124.21,124.32,51281.0,124.0513,124.0713,123.8519,123.9616,51281.0
2025-03-18 15:50:00,124.3,124.33,123.56,123.75,234011.0,123.9417,123.9716,123.2038,123.3932,234011.0
2025-03-19 09:30:00,124.71,125.65,124.01,125.47,88126.0,124.3505,125.2878,123.6525,125.1083,88126.0
2025-03-19 09:40:00,125.42,125.46,124.93,125.34,29002.0,125.0584,125.0983,124.5698,124.9787,29002.0
2025-03-19 09:50:00,125.42,125.77,125.17,125.73,51885.0,125.0584,125.4074,124.8092,125.3675,51885.0
2025-03-19 10:00:00,125.73,126.17,125.63,126.03,78705.0,125.3675,125.8063,125.2678,125.6667,78705.0
2025-03-19 10:10:00,126.04,126.24,125.94,126.23,58351.0,125.6766,125.8761,125.5769,125.8661,58351.0
2025-03-19 10:20:00,126.26,126.31,126.07,126.13,31879.0,125.896,125.9459,125.7066,125.7664,31879.0
2025-03-19 10:30:00,126.13,126.21,125.88,125.93,74817.0,125.7664,125.8462,125.5171,125.567,74817.0
2025-03-19 10:40:00,125.91,126.12,125.78,126.02,45310.0,125.547,125.7564,125.4174,125.6567,45310.0
2025-03-19 10:50:00,126.02,126.05,125.63,126.01,36689.0,125.6567,125.6866,125.2678,125.6467,36689.0
2025-03-19 11:00:00,126.0,126.26,125.92,126.13,49497.0,125.6368,125.896,125.557,125.7664,49497.0
2025-03-19 11:10:00,126.15,126.25,126.03,126.1,23040.0,125.7863,125.886,125.6667,125.7365,23040.0
2025-03-19 11:20:00,126.08,126.19,126.0,126.15,24601.0,125.7165,125.8262,125.6368,125.7863,24601.0
2025-03-19 11:30:00,126.13,126.35,125.99,126.22,25622.0,125.7664,125.9857,125.6268,125.8561,25622.0
2025-03-19 11:40:00,126.23,126.26,126.0,126.24,22298.0,125.8661,125.896,125.6368,125.8761,22298.0
2025-03-19 11:50:00,126.28,126.4,126.05,126.11,26350.0,125.916,126.0356,125.6866,125.7464,26350.0
2025-03-19 12:00:00,126.06,126.32,126.01,126.23,35636.0,125.6966,125.9558,125.6467,125.8661,35636.0
2025-03-19 12:10:00,126.23,126.28,126.07,126.22,49253.0,125.8661,125.916,125.7066,125.8561,49253.0
2025-03-19 12:20:00,126.18,126.19,125.95,126.14,42629.0,125.8162,125.8262,125.5869,125.7764,42629.0
2025-03-19 12:30:00,126.11,126.15,125.98,126.14,24924.0,125.7464,125.7863,125.6168,125.7764,24924.0
2025-03-19 12:40:00,126.13,126.23,126.08,126.19,18374.0,125.7664,125.8661,125.7165,125.8262,18374.0
2025-03-19 12:50:00,126.16,126.28,126.1,126.16,22437.0,125.7963,125.916,125.7365,125.7963,22437.0
2025-03-19 13:00:00,126.18,126.26,125.99,126.26,73988.0,125.8162,125.896,125.6268,125.896,73988.0
2025-03-19 13:10:00,126.22,126.27,125.86,126.09,135113.0,125.8561,125.906,125.4972,125.7265,135113.0
2025-03-19 13:20:00,126.06,126.2,125.93,126.15,73586.0,125.6966,125.8362,125.567,125.7863,73586.0
2025-03-19 13:30:00,126.15,126.23,126.05,126.15,26051.0,125.7863,125.8661,125.6866,125.7863,26051.0
2025-03-19 13:40:00,126.15,126.19,125.91,125.94,68405.0,125.7863,125.8262,125.547,125.5769,68405.0
2025-03-19 13:50:00,125.95,126.05,125.73,125.73,66906.0,125.5869,125.6866,125.3675,125.3675,66906.0
2025-03-19 14:00:00,125.63,126.37,125.47,126.26,110169.0,125.2678,126.0057,125.1083,125.896,110169.0
2025-03-19 14:10:00,126.29,126.41,125.45,125.71,166476.0,125.9259,126.0456,125.0883,125.3476,166476.0
2025-03-19 14:20:00,125.76,125.76,125.35,125.38,43602.0,125.3975,125.3975,124.9886,125.0185,43602.0
2025-03-19 14:30:00,125.41,126.0,125.41,125.8,47539.0,125.0485,125.6368,125.0485,125.4373,47539.0
2025-03-19 14:40:00,125.81,126.12,125.67,125.91,43453.0,125.4473,125.7564,125.3077,125.547,43453.0
2025-03-19 14:50:00,125.94,126.48,125.94,126.38,49437.0,125.5769,126.1154,125.5769,126.0157,49437.0
2025-03-19 15:00:00,126.44,126.84,126.35,126.84,38827.0,126.0755,126.4743,125.9857,126.4743,38827.0
2025-03-19 15:10:00,126.88,126.93,126.72,126.88,40855.0,126.5142,126.5641,126.3547,126.5142,40855.0
2025-03-19 15:20:00,126.83,126.83,126.3,126.43,42661.0,126.4644,126.4644,125.9359,126.0655,42661.0
2025-03-19 15:30:00,126.44,126.81,126.41,126.74,55780.0,126.0755,126.4444,126.0456,126.3746,55780.0
2025-03-19 15:40:00,126.74,126.76,126.38,126.39,111168.0,126.3746,126.3946,126.0157,126.0256,111168.0
2025-03-19 15:50:00,126.39,126.53,125.8,125.94,353272.0,126.0256,126.1652,125.4373,125.5769,353272.0
2025-03-20 09:30:00,125.13,125.52,124.56,125.02,43247.0,124.7693,125.1581,124.2009,124.6596,43247.0
2025-03-20 09:40:00,125.02,125.26,124.77,124.77,34412.0,124.6596,124.8989,124.4103,124.4103,34412.0
2025-03-20 09:50:00,124.66,125.78,124.66,125.67,32370.0,124.3006,125.4174,124.3006,125.3077,32370.0
2025-03-20 10:00:00,125.8,126.03,125.58,125.82,31184.0,125.4373,125.6667,125.218,125.4573,31184.0
2025-03-20 10:10:00,125.84,125.9,125.4,125.68,37223.0,125.4772,125.537,125.0385,125.3177,37223.0
2025-03-20 10:20:00,125.68,126.26,125.6,125.97,158234.0,125.3177,125.896,125.2379,125.6068,158234.0
2025-03-20 10:30:00,126.0,126.09,125.8,126.04,22190.0,125.6368,125.7265,125.4373,125.6766,22190.0
2025-03-20 10:40:00,125.99,126.33,125.98,126.23,14625.0,125.6268,125.9658,125.6168,125.8661,14625.0
2025-03-20 10:50:00,126.21,126.22,125.98,126.12,22203.0,125.8462,125.8561,125.6168,125.7564,22203.0
2025-03-20 11:00:00,126.12,126.12,125.74,125.85,23087.0,125.7564,125.7564,125.3775,125.4872,23087.0
2025-03-20 11:10:00,125.84,125.9,125.46,125.52,20691.0,125.4772,125.537,125.0983,125.1581,20691.0
2025-03-20 11:20:00,125.54,125.6,125.38,125.49,25032.0,125.1781,125.2379,125.0185,125.1282,25032.0
2025-03-20 11:30:00,125.45,125.59,125.34,125.45,28487.0,125.0883,125.2279,124.9787,125.0883,28487.0
2025-03-20 11:40:00,125.47,125.52,125.2,125.32,20648.0,125.1083,125.1581,124.8391,124.9587,20648.0
2025-03-20 11:50:00,125.37,125.37,125.08,125.11,18682.0,125.0086,125.0086,124.7194,124.7493,18682.0
2025-03-20 12:00:00,125.1,125.19,124.65,124.67,29362.0,124.7394,124.8291,124.2907,124.3106,29362.0
2025-03-20 12:10:00,124.67,124.69,124.32,124.5,36417.0,124.3106,124.3305,123.9616,124.1411,36417.0
2025-03-20 12:20:00,124.47,124.5,124.18,124.21,24641.0,124.1112,124.1411,123.822,123.8519,24641.0
2025-03-20 12:30:00,124.21,124.66,124.14,124.6,36700.0,123.8519,124.3006,123.7821,124.2408,36700.0
2025-03-20 12:40:00,124.57,124.88,124.51,124.76,42193.0,124.2109,124.52,124.1511,124.4003,42193.0
2025-03-20 12:50:00,124.78,125.02,124.71,124.75,21420.0,124.4203,124.6596,124.3505,124.3904,21420.0
2025-03-20 13:00:00,124.79,124.8,124.36,124.6,20285.0,124.4302,124.4402,124.0015,124.2408,20285.0
2025-03-20 13:10:00,124.57,125.0,124.56,124.97,23761.0,124.2109,124.6396,124.2009,124.6097,23761.0
2025-03-20 13:20:00,125.01,125.06,124.86,124.87,48958.0,124.6496,124.6995,124.5,124.51,48958.0
2025-03-20 13:30:00,124.88,125.2,124.84,124.96,17796.0,124.52,124.8391,124.4801,124.5998,17796.0
2025-03-20 13:40:00,124.97,125.05,124.81,124.93,13931.0,124.6097,124.6895,124.4502,124.5698,13931.0
2025-03-20 13:50:00,124.95,125.06,124.83,124.9,9374.0,124.5898,124.6995,124.4701,124.5399,9374.0
2025-03-20 14:00:00,124.9,125.04,124.72,124.76,24722.0,124.5399,124.6795,124.3604,124.4003,24722.0
2025-03-20 14:10:00,124.81,124.99,124.81,124.95,13705.0,124.4502,124.6297,124.4502,124.5898,13705.0
2025-03-20 14:20:00,124.9,124.9,124.62,124.65,24808.0,124.5399,124.5399,124.2607,124.2907,24808.0
2025-03-20 14:30:00,124.65,124.87,124.51,124.83,26104.0,124.2907,124.51,124.1511,124.4701,26104.0
2025-03-20 14:40:00,124.83,124.88,124.62,124.79,21954.0,124.4701,124.52,124.2607,124.4302,21954.0
2025-03-20 14:50:00,124.79,125.09,124.79,124.87,20536.0,124.4302,124.7294,124.4302,124.51,20536.0
2025-03-20 15:00:00,124.86,125.04,124.75,124.79,27009.0,124.5,124.6795,124.3904,124.4302,27009.0
2025-03-20 15:10:00,124.81,124.89,124.76,124.81,24218.0,124.4502,124.53,124.4003,124.4502,24218.0
2025-03-20 15:20:00,124.81,125.02,124.75,124.76,36112.0,124.4502,124.6596,124.3904,124.4003,36112.0
2025-03-20 15:30:00,124.81,125.02,124.63,124.66,34308.0,124.4502,124.6596,124.2707,124.3006,34308.0
2025-03-20 15:40:00,124.66,124.87,124.65,124.76,47493.0,124.3006,124.51,124.2907,124.4003,47493.0
2025-03-20 15:50:00,124.76,125.3,124.25,124.6,294153.0,124.4003,124.9388,123.8918,124.2408,294153.0
2025-03-21 09:30:00,123.11,124.05,122.36,122.72,373243.0,122.7551,123.6924,122.0073,122.3662,373243.0
2025-03-21 09:40:00,123.06,123.74,122.75,122.98,20442.0,122.7052,123.3833,122.3961,122.6255,20442.0
2025-03-21 09:50:00,122.91,123.58,122.77,123.38,35196.0,122.5557,123.2237,122.4161,123.0243,35196.0
2025-03-21 10:00:00,123.4,123.62,123.16,123.31,26079.0,123.0443,123.2636,122.8049,122.9545,26079.0
2025-03-21 10:10:00,123.26,123.41,122.93,123.41,27413.0,122.9047,123.0542,122.5756,123.0542,27413.0
2025-03-21 10:20:00,123.41,123.57,123.19,123.54,22396.0,123.0542,123.2138,122.8349,123.1839,22396.0
2025-03-21 10:30:00,123.6,123.8,123.56,123.68,15459.0,123.2437,123.4431,123.2038,123.3234,15459.0
2025-03-21 10:40:00,123.69,123.93,123.69,123.9,15552.0,123.3334,123.5727,123.3334,123.5428,15552.0
2025-03-21 10:50:00,123.94,124.49,123.91,124.44,16858.0,123.5827,124.1311,123.5528,124.0813,16858.0
2025-03-21 11:00:00,124.51,124.62,124.36,124.61,14841.0,124.1511,124.2607,124.0015,124.2508,14841.0
2025-03-21 11:10:00,124.56,124.57,124.38,124.42,11559.0,124.2009,124.2109,124.0214,124.0613,11559.0
2025-03-21 11:20:00,124.39,124.52,124.31,124.5,16558.0,124.0314,124.161,123.9516,124.1411,16558.0
2025-03-21 11:30:00,124.44,124.55,124.43,124.47,16951.0,124.0813,124.1909,124.0713,124.1112,16951.0
2025-03-21 11:40:00,124.47,124.61,124.39,124.51,15685.0,124.1112,124.2508,124.0314,124.1511,15685.0
2025-03-21 11:50:00,124.47,124.48,124.23,124.45,40033.0,124.1112,124.1211,123.8719,124.0912,40033.0
2025-03-21 12:00:00,124.45,124.51,124.27,124.45,10912.0,124.0912,124.1511,123.9117,124.0912,10912.0
2025-03-21 12:10:00,124.51,124.86,124.48,124.7,52003.0,124.1511,124.5,124.1211,124.3405,52003.0
2025-03-21 12:20:00,124.71,124.82,124.47,124.52,26522.0,124.3505,124.4602,124.1112,124.161,26522.0
2025-03-21 12:30:00,124.51,124.52,124.19,124.25,17429.0,124.1511,124.161,123.832,123.8918,17429.0
2025-03-21 12:40:00,124.26,124.29,124.03,124.21,18965.0,123.9018,123.9317,123.6724,123.8519,18965.0
2025-03-21 12:50:00,124.22,124.36,124.17,124.33,20443.0,123.8619,124.0015,123.812,123.9716,20443.0
2025-03-21 13:00:00,124.32,124.33,124.1,124.18,19304.0,123.9616,123.9716,123.7422,123.822,19304.0
2025-03-21 13:10:00,124.2,124.23,124.03,124.07,19904.0,123.8419,123.8719,123.6724,123.7123,19904.0
2025-03-21 13:20:00,124.07,124.18,123.93,124.01,33344.0,123.7123,123.822,123.5727,123.6525,33344.0
2025-03-21 13:30:00,124.01,124.06,123.85,124.05,13912.0,123.6525,123.7024,123.493,123.6924,13912.0
2025-03-21 13:40:00,124.07,124.14,124.02,124.08,17388.0,123.7123,123.7821,123.6625,123.7223,17388.0
2025-03-21 13:50:00,124.14,124.2,123.82,123.83,19683.0,123.7821,123.8419,123.463,123.473,19683.0
2025-03-21 14:00:00,123.83,124.0,123.75,123.78,20411.0,123.473,123.6425,123.3932,123.4232,20411.0
2025-03-21 14:10:00,123.77,123.93,123.77,123.89,19844.0,123.4132,123.5727,123.4132,123.5328,19844.0
2025-03-21 14:20:00,123.89,123.99,123.69,123.72,18411.0,123.5328,123.6326,123.3334,123.3633,18411.0
2025-03-21 14:30:00,123.78,124.03,123.72,124.03,22730.0,123.4232,123.6724,123.3633,123.6724,22730.0
2025-03-21 14:40:00,124.06,124.19,123.99,124.05,21458.0,123.7024,123.832,123.6326,123.6924,21458.0
2025-03-21 14:50:00,124.04,124.14,123.94,124.07,28048.0,123.6824,123.7821,123.5827,123.7123,28048.0
2025-03-21 15:00:00,124.07,124.13,123.91,123.96,25956.0,123.7123,123.7721,123.5528,123.6026,25956.0
2025-03-21 15:10:00,124.01,124.02,123.74,123.98,35385.0,123.6525,123.6625,123.3833,123.6226,35385.0
2025-03-21 15:20:00,123.95,123.95,123.57,123.61,55940.0,123.5927,123.5927,123.2138,123.2536,55940.0
2025-03-21 15:30:00,123.61,123.78,123.5,123.54,93572.0,123.2536,123.4232,123.144,123.1839,93572.0
2025-03-21 15:40:00,123.5,123.64,123.23,123.51,94765.0,123.144,123.2836,122.8747,123.1539,94765.0
2025-03-21 15:50:00,123.52,124.27,123.26,123.54,291242.0,123.1639,123.9117,122.9047,123.1839,291242.0
2025-03-24 09:30:00,125.26,126.9,124.82,126.38,52758.0,124.8989,126.5342,124.4602,126.0157,52758.0
2025-03-24 09:40:00,126.44,127.42,126.37,127.23,78259.0,126.0755,127.0527,126.0057,126.8632,78259.0
2025-03-24 09:50:00,127.25,127.43,127.09,127.3,29953.0,126.8832,127.0626,126.7236,126.933,29953.0
2025-03-24 10:00:00,127.35,127.71,127.25,127.42,49487.0,126.9829,127.3418,126.8832,127.0527,49487.0
2025-03-24 10:10:00,127.44,127.66,127.28,127.55,42874.0,127.0726,127.292,126.9131,127.1823,42874.0
2025-03-24 10:20:00,127.55,127.71,127.42,127.48,29470.0,127.1823,127.3418,127.0527,127.1125,29470.0
2025-03-24 10:30:00,127.48,127.63,127.45,127.59,28071.0,127.1125,127.2621,127.0826,127.2222,28071.0
2025-03-24 10:40:00,127.54,127.8,127.45,127.73,26009.0,127.1723,127.4316,127.0826,127.3618,26009.0
2025-03-24 10:50:00,127.68,127.74,127.39,127.74,46536.0,127.3119,127.3717,127.0228,127.3717,46536.0
2025-03-24 11:00:00,127.78,127.91,127.64,127.85,25446.0,127.4116,127.5413,127.272,127.4814,25446.0
2025-03-24 11:10:00,127.77,127.78,127.55,127.58,28815.0,127.4017,127.4116,127.1823,127.2122,28815.0
2025-03-24 11:20:00,127.62,127.77,127.53,127.77,24163.0,127.2521,127.4017,127.1623,127.4017,24163.0
2025-03-24 11:30:00,127.77,127.91,127.65,127.91,13653.0,127.4017,127.5413,127.282,127.5413,13653.0
2025-03-24 11:40:00,127.91,128.23,127.79,128.19,48916.0,127.5413,127.8603,127.4216,127.8204,48916.0
2025-03-24 11:50:00,128.19,128.38,128.12,128.21,18201.0,127.8204,128.0099,127.7506,127.8404,18201.0
2025-03-24 12:00:00,128.24,128.51,128.24,128.44,18898.0,127.8703,128.1395,127.8703,128.0697,18898.0
2025-03-24 12:10:00,128.44,128.52,128.29,128.34,15818.0,128.0697,128.1495,127.9202,127.97,15818.0
2025-03-24 12:20:00,128.31,128.43,128.14,128.19,17775.0,127.9401,128.0598,127.7706,127.8204,17775.0
2025-03-24 12:30:00,128.19,128.35,128.14,128.28,14539.0,127.8204,127.98,127.7706,127.9102,14539.0
2025-03-24 12:40:00,128.28,128.4,128.13,128.24,12715.0,127.9102,128.0298,127.7606,127.8703,12715.0
2025-03-24 12:50:00,128.25,128.33,128.18,128.22,19200.0,127.8803,127.96,127.8105,127.8504,19200.0
2025-03-24 13:00:00,128.19,128.23,128.03,128.06,13893.0,127.8204,127.8603,127.6609,127.6908,13893.0
2025-03-24 13:10:00,128.1,128.12,127.84,127.88,14475.0,127.7307,127.7506,127.4715,127.5113,14475.0
2025-03-24 13:20:00,127.87,128.01,127.68,127.88,21137.0,127.5014,127.641,127.3119,127.5113,21137.0
2025-03-24 13:30:00,127.9,128.02,127.83,127.95,19472.0,127.5313,127.6509,127.4615,127.5811,19472.0
2025-03-24 13:40:00,127.91,127.98,127.84,127.91,14523.0,127.5413,127.6111,127.4715,127.5413,14523.0
2025-03-24 13:50:00,127.91,128.0,127.77,127.85,15679.0,127.5413,127.631,127.4017,127.4814,15679.0
2025-03-24 14:00:00,127.86,127.89,127.72,127.78,25275.0,127.4914,127.5213,127.3518,127.4116,25275.0
2025-03-24 14:10:00,127.78,127.8,127.55,127.59,19742.0,127.4116,127.4316,127.1823,127.2222,19742.0
2025-03-24 14:20:00,127.58,127.77,127.54,127.71,23639.0,127.2122,127.4017,127.1723,127.3418,23639.0
2025-03-24 14:30:00,127.71,127.82,127.68,127.81,42096.0,127.3418,127.4515,127.3119,127.4415,42096.0
2025-03-24 14:40:00,127.78,128.01,127.71,127.78,62384.0,127.4116,127.641,127.3418,127.4116,62384.0
2025-03-24 14:50:00,127.73,128.23,127.73,128.14,26202.0,127.3618,127.8603,127.3618,127.7706,26202.0
2025-03-24 15:00:00,128.13,128.45,128.08,128.35,29582.0,127.7606,128.0797,127.7108,127.98,29582.0
2025-03-24 15:10:00,128.33,128.49,128.3,128.4,36850.0,127.96,128.1196,127.9301,128.0298,36850.0
2025-03-24 15:20:00,128.42,128.66,128.4,128.62,35966.0,128.0498,128.2891,128.0298,128.2492,35966.0
2025-03-24 15:30:00,128.6,129.12,128.59,129.06,44955.0,128.2293,128.7478,128.2193,128.6879,44955.0
2025-03-24 15:40:00,129.05,129.22,128.95,129.11,63948.0,128.678,128.8475,128.5783,128.7378,63948.0
2025-03-24 15:50:00,129.11,129.28,128.76,129.2,370741.0,128.7378,128.9073,128.3888,128.8275,370741.0
2025-03-25 09:30:00,128.72,129.67,128.55,129.31,81687.0,128.3489,129.2962,128.1794,128.9372,81687.0
2025-03-25 09:40:00,129.36,129.64,128.86,129.0,24794.0,128.9871,129.2663,128.4885,128.6281,24794.0
2025-03-25 09:50:00,129.07,129.18,128.5,128.5,34058.0,128.6979,128.8076,128.1296,128.1296,34058.0
2025-03-25 10:00:00,128.5,129.09,128.36,128.82,39359.0,128.1296,128.7179,127.99,128.4486,39359.0
2025-03-25 10:10:00,128.83,129.25,128.76,129.14,31977.0,128.4586,128.8774,128.3888,128.7677,31977.0
2025-03-25 10:20:00,129.13,129.13,128.65,128.74,38917.0,128.7577,128.7577,128.2791,128.3689,38917.0
2025-03-25 10:30:00,128.69,128.72,128.35,128.49,28125.0,128.319,128.3489,127.98,128.1196,28125.0
2025-03-25 10:40:00,128.55,128.78,128.43,128.68,17497.0,128.1794,128.4087,128.0598,128.309,17497.0
2025-03-25 10:50:00,128.69,129.16,128.68,128.89,13836.0,128.319,128.7876,128.309,128.5184,13836.0
2025-03-25 11:00:00,128.89,128.96,128.75,128.75,17671.0,128.5184,128.5882,128.3788,128.3788,17671.0
2025-03-25 11:10:00,128.8,128.8,128.42,128.64,12447.0,128.4287,128.4287,128.0498,128.2691,12447.0
2025-03-25 11:20:00,128.66,128.69,128.47,128.49,11554.0,128.2891,128.319,128.0996,128.1196,11554.0
2025-03-25 11:30:00,128.45,128.74,128.39,128.72,11845.0,128.0797,128.3689,128.0199,128.3489,11845.0
2025-03-25 11:40:00,128.74,128.79,128.35,128.4,22151.0,128.3689,128.4187,127.98,128.0298,22151.0
2025-03-25 11:50:00,128.36,128.41,128.04,128.26,12448.0,127.99,128.0398,127.6709,127.8902,12448.0
2025-03-25 12:00:00,128.22,128.28,128.09,128.28,12738.0,127.8504,127.9102,127.7207,127.9102,12738.0
2025-03-25 12:10:00,128.26,128.31,127.89,128.0,18442.0,127.8902,127.9401,127.5213,127.631,18442.0
2025-03-25 12:20:00,128.0,128.14,127.83,127.89,15067.0,127.631,127.7706,127.4615,127.5213,15067.0
2025-03-25 12:30:00,127.9,127.91,127.73,127.83,13703.0,127.5313,127.5413,127.3618,127.4615,13703.0
2025-03-25 12:40:00,127.86,127.96,127.84,127.96,11231.0,127.4914,127.5911,127.4715,127.5911,11231.0
2025-03-25 12:50:00,127.98,128.03,127.91,127.96,8180.0,127.6111,127.6609,127.5413,127.5911,8180.0
2025-03-25 13:00:00,127.98,128.38,127.95,128.38,19519.0,127.6111,128.0099,127.5811,128.0099,19519.0
2025-03-25 13:10:00,128.34,128.34,127.95,128.0,20137.0,127.97,127.97,127.5811,127.631,20137.0
2025-03-25 13:20:00,128.0,128.01,127.65,127.65,14633.0,127.631,127.641,127.282,127.282,14633.0
2025-03-25 13:30:00,127.7,127.72,127.57,127.63,18996.0,127.3319,127.3518,127.2022,127.2621,18996.0
2025-03-25 13:40:00,127.64,127.85,127.63,127.77,12764.0,127.272,127.4814,127.2621,127.4017,12764.0
2025-03-25 13:50:00,127.77,127.93,127.76,127.88,20799.0,127.4017,127.5612,127.3917,127.5113,20799.0
2025-03-25 14:00:00,127.88,127.93,127.72,127.86,22459.0,127.5113,127.5612,127.3518,127.4914,22459.0
2025-03-25 14:10:00,127.86,127.94,127.72,127.94,18259.0,127.4914,127.5712,127.3518,127.5712,18259.0
2025-03-25 14:20:00,127.91,128.04,127.79,127.86,28814.0,127.5413,127.6709,127.4216,127.4914,28814.0
2025-03-25 14:30:00,127.86,127.89,127.58,127.76,22954.0,127.4914,127.5213,127.2122,127.3917,22954.0
2025-03-25 14:40:00,127.76,127.78,127.67,127.71,24415.0,127.3917,127.4116,127.3019,127.3418,24415.0
2025-03-25 14:50:00,127.7,127.74,127.56,127.6,18036.0,127.3319,127.3717,127.1923,127.2321,18036.0
2025-03-25 15:00:00,127.61,127.84,127.6,127.73,24414.0,127.2421,127.4715,127.2321,127.3618,24414.0
2025-03-25 15:10:00,127.73,127.83,127.65,127.71,28317.0,127.3618,127.4615,127.282,127.3418,28317.0
2025-03-25 15:20:00,127.71,128.03,127.7,127.85,41387.0,127.3418,127.6609,127.3319,127.4814,41387.0
2025-03-25 15:30:00,127.85,127.87,127.22,127.55,46117.0,127.4814,127.5014,126.8532,127.1823,46117.0
2025-03-25 15:40:00,127.57,127.98,127.57,127.95,34866.0,127.2022,127.6111,127.2022,127.5811,34866.0
2025-03-25 15:50:00,127.92,128.29,127.87,128.09,353385.0,127.5512,127.9202,127.5014,127.7207,353385.0
2025-03-26 09:30:00,128.54,128.67,127.69,128.36,23996.0,128.1694,128.2991,127.3219,127.99,23996.0
2025-03-26 09:40:00,128.33,128.55,128.07,128.52,21836.0,127.96,128.1794,127.7008,128.1495,21836.0
2025-03-26 09:50:00,128.37,128.54,128.04,128.48,12694.0,127.9999,128.1694,127.6709,128.1096,12694.0
2025-03-26 10:00:00,128.44,128.44,128.03,128.18,37267.0,128.0697,128.0697,127.6609,127.8105,37267.0
2025-03-26 10:10:00,128.19,128.59,128.18,128.27,12111.0,127.8204,128.2193,127.8105,127.9002,12111.0
2025-03-26 10:20:00,128.26,128.26,128.0,128.17,12627.0,127.8902,127.8902,127.631,127.8005,12627.0
2025-03-26 10:30:00,128.18,128.26,128.07,128.17,7133.0,127.8105,127.8902,127.7008,127.8005,7133.0
2025-03-26 10:40:00,128.13,128.28,127.83,127.83,21704.0,127.7606,127.9102,127.4615,127.4615,21704.0
2025-03-26 10:50:00,127.8,128.0,127.79,127.8,12609.0,127.4316,127.631,127.4216,127.4316,12609.0
2025-03-26 11:00:00,127.78,127.92,127.65,127.79,14556.0,127.4116,127.5512,127.282,127.4216,14556.0
2025-03-26 11:10:00,127.74,127.8,127.6,127.71,10817.0,127.3717,127.4316,127.2321,127.3418,10817.0
2025-03-26 11:20:00,127.7,127.82,127.59,127.59,8414.0,127.3319,127.4515,127.2222,127.2222,8414.0
2025-03-26 11:30:00,127.67,127.9,127.56,127.89,5280.0,127.3019,127.5313,127.1923,127.5213,5280.0
2025-03-26 11:40:00,127.91,127.91,127.72,127.77,19149.0,127.5413,127.5413,127.3518,127.4017,19149.0
2025-03-26 11:50:00,127.76,127.76,127.45,127.55,22485.0,127.3917,127.3917,127.0826,127.1823,22485.0
2025-03-26 12:00:00,127.56,127.7,127.53,127.66,18446.0,127.1923,127.3319,127.1623,127.292,18446.0
2025-03-26 12:10:00,127.66,127.67,127.47,127.56,10868.0,127.292,127.3019,127.1025,127.1923,10868.0
2025-03-26 12:20:00,127.55,127.63,127.25,127.62,31872.0,127.1823,127.2621,126.8832,127.2521,31872.0
2025-03-26 12:30:00,127.6,127.63,127.4,127.44,12450.0,127.2321,127.2621,127.0327,127.0726,12450.0
2025-03-26 12:40:00,127.41,127.62,127.4,127.61,10501.0,127.0427,127.2521,127.0327,127.2421,10501.0
2025-03-26 12:50:00,127.55,127.57,127.44,127.48,8892.0,127.1823,127.2022,127.0726,127.1125,8892.0
2025-03-26 13:00:00,127.53,127.55,127.37,127.53,22050.0,127.1623,127.1823,127.0028,127.1623,22050.0
2025-03-26 13:10:00,127.59,127.63,127.37,127.43,16823.0,127.2222,127.2621,127.0028,127.0626,16823.0
2025-03-26 13:20:00,127.42,127.44,127.25,127.29,9406.0,127.0527,127.0726,126.8832,126.923,9406.0
2025-03-26 13:30:00,127.23,127.29,127.1,127.29,14096.0,126.8632,126.923,126.7336,126.923,14096.0
2025-03-26 13:40:00,127.31,127.43,127.3,127.39,14734.0,126.943,127.0626,126.933,127.0228,14734.0
2025-03-26 13:50:00,127.39,127.47,127.29,127.3,10894.0,127.0228,127.1025,126.923,126.933,10894.0
2025-03-26 14:00:00,127.31,127.46,127.3,127.46,24842.0,126.943,127.0925,126.933,127.0925,24842.0
2025-03-26 14:10:00,127.45,127.78,127.42,127.76,31395.0,127.0826,127.4116,127.0527,127.3917,31395.0
2025-03-26 14:20:00,127.74,127.75,127.57,127.63,17449.0,127.3717,127.3817,127.2022,127.2621,17449.0
2025-03-26 14:30:00,127.63,127.64,127.5,127.51,30967.0,127.2621,127.272,127.1324,127.1424,30967.0
2025-03-26 14:40:00,127.52,127.57,127.2,127.29,16563.0,127.1524,127.2022,126.8333,126.923,16563.0
2025-03-26 14:50:00,127.32,127.38,127.25,127.33,12067.0,126.953,127.0128,126.8832,126.9629,12067.0
2025-03-26 15:00:00,127.36,127.42,127.24,127.32,9690.0,126.9928,127.0527,126.8732,126.953,9690.0
2025-03-26 15:10:00,127.31,127.42,127.3,127.4,29577.0,126.943,127.0527,126.933,127.0327,29577.0
2025-03-26 15:20:00,127.4,127.69,127.38,127.41,63077.0,127.0327,127.3219,127.0128,127.0427,63077.0
2025-03-26 15:30:00,127.38,127.6,127.38,127.5,24829.0,127.0128,127.2321,127.0128,127.1324,24829.0
2025-03-26 15:40:00,127.5,127.65,127.49,127.54,36569.0,127.1324,127.282,127.1225,127.1723,36569.0
2025-03-26 15:50:00,127.5,127.87,127.37,127.7,191197.0,127.1324,127.5014,127.0028,127.3319,191197.0
2025-03-27 09:30:00,127.71,128.52,127.36,128.49,42565.0,127.3418,128.1495,126.9928,128.1196,42565.0
2025-03-27 09:40:00,128.49,128.68,128.21,128.65,32933.0,128.1196,128.309,127.8404,128.2791,32933.0
2025-03-27 09:50:00,128.57,128.81,128.39,128.71,33909.0,128.1993,128.4387,128.0199,128.3389,33909.0
2025-03-27 10:00:00,128.6,129.62,128.55,129.62,52378.0,128.2293,129.2463,128.1794,129.2463,52378.0
2025-03-27 10:10:00,129.63,129.74,129.34,129.55,87654.0,129.2563,129.366,128.9671,129.1765,87654.0
2025-03-27 10:20:00,129.59,129.67,129.01,129.57,12573.0,129.2164,129.2962,128.6381,129.1965,12573.0
2025-03-27 10:30:00,129.5,129.5,129.23,129.36,14210.0,129.1267,129.1267,128.8574,128.9871,14210.0
2025-03-27 10:40:00,129.36,129.53,129.28,129.3,18021.0,128.9871,129.1566,128.9073,128.9272,18021.0
2025-03-27 10:50:00,129.28,129.35,129.11,129.32,19177.0,128.9073,128.9771,128.7378,128.9472,19177.0
2025-03-27 11:00:00,129.25,129.44,129.22,129.43,16145.0,128.8774,129.0668,128.8475,129.0569,16145.0
2025-03-27 11:10:00,129.44,129.77,129.36,129.72,17384.0,129.0668,129.3959,128.9871,129.346,17384.0
2025-03-27 11:20:00,129.72,129.72,129.36,129.36,16521.0,129.346,129.346,128.9871,128.9871,16521.0
2025-03-27 11:30:00,129.36,129.43,129.16,129.17,13623.0,128.9871,129.0569,128.7876,128.7976,13623.0
2025-03-27 11:40:00,129.2,129.37,129.16,129.24,13344.0,128.8275,128.997,128.7876,128.8674,13344.0
2025-03-27 11:50:00,129.22,129.32,129.11,129.11,8718.0,128.8475,128.9472,128.7378,128.7378,8718.0
2025-03-27 12:00:00,129.11,129.4,128.97,129.4,23581.0,128.7378,129.027,128.5982,129.027,23581.0
2025-03-27 12:10:00,129.4,129.4,129.17,129.31,35788.0,129.027,129.027,128.7976,128.9372,35788.0
2025-03-27 12:20:00,129.3,129.41,129.15,129.16,19773.0,128.9272,129.0369,128.7777,128.7876,19773.0
2025-03-27 12:30:00,129.15,129.29,129.15,129.27,6423.0,128.7777,128.9173,128.7777,128.8973,6423.0
2025-03-27 12:40:00,129.22,129.34,129.13,129.16,17531.0,128.8475,128.9671,128.7577,128.7876,17531.0
2025-03-27 12:50:00,129.15,129.2,128.86,128.92,16688.0,128.7777,128.8275,128.4885,128.5483,16688.0
2025-03-27 13:00:00,128.92,129.31,128.91,129.25,22322.0,128.5483,128.9372,128.5384,128.8774,22322.0
2025-03-27 13:10:00,129.25,129.35,129.11,129.11,26064.0,128.8774,128.9771,128.7378,128.7378,26064.0
2025-03-27 13:20:00,129.14,129.16,128.9,128.91,14051.0,128.7677,128.7876,128.5284,128.5384,14051.0
2025-03-27 13:30:00,128.98,129.1,128.91,129.08,24240.0,128.6082,128.7278,128.5384,128.7079,24240.0
2025-03-27 13:40:00,129.03,129.2,128.97,129.16,15718.0,128.658,128.8275,128.5982,128.7876,15718.0
2025-03-27 13:50:00,129.2,129.26,128.93,129.02,14982.0,128.8275,128.8874,128.5583,128.6481,14982.0
2025-03-27 14:00:00,128.97,129.24,128.96,129.12,24191.0,128.5982,128.8674,128.5882,128.7478,24191.0
2025-03-27 14:10:00,129.12,129.29,129.11,129.16,17749.0,128.7478,128.9173,128.7378,128.7876,17749.0
2025-03-27 14:20:00,129.16,129.22,129.08,129.21,16425.0,128.7876,128.8475,128.7079,128.8375,16425.0
2025-03-27 14:30:00,129.22,129.43,129.18,129.41,16928.0,128.8475,129.0569,128.8076,129.0369,16928.0
2025-03-27 14:40:00,129.35,129.5,129.34,129.47,13308.0,128.9771,129.1267,128.9671,129.0968,13308.0
2025-03-27 14:50:00,129.48,129.52,129.24,129.25,25433.0,129.1067,129.1466,128.8674,128.8774,25433.0
2025-03-27 15:00:00,129.28,129.53,129.24,129.5,20737.0,128.9073,129.1566,128.8674,129.1267,20737.0
2025-03-27 15:10:00,129.5,129.63,129.45,129.6,21228.0,129.1267,129.2563,129.0768,129.2264,21228.0
2025-03-27 15:20:00,129.61,129.69,129.57,129.6,20577.0,129.2364,129.3161,129.1965,129.2264,20577.0
2025-03-27 15:30:00,129.61,129.61,129.27,129.28,32921.0,129.2364,129.2364,128.8973,128.9073,32921.0
2025-03-27 15:40:00,129.28,129.65,129.26,129.65,61088.0,128.9073,129.2762,128.8874,129.2762,61088.0
2025-03-27 15:50:00,129.6,129.62,129.03,129.08,152286.0,129.2264,129.2463,128.658,128.7079,152286.0
2025-03-28 09:30:00,128.45,128.45,127.25,127.46,57917.0,128.0797,128.0797,126.8832,127.0925,57917.0
2025-03-28 09:40:00,127.56,127.58,126.37,126.39,28638.0,127.1923,127.2122,126.0057,126.0256,28638.0
2025-03-28 09:50:00,126.37,126.54,125.9,126.01,35859.0,126.0057,126.1752,125.537,125.6467,35859.0
2025-03-28 10:00:00,125.92,126.49,125.74,126.02,30113.0,125.557,126.1253,125.3775,125.6567,30113.0
2025-03-28 10:10:00,126.0,126.13,125.71,125.95,27400.0,125.6368,125.7664,125.3476,125.5869,27400.0
2025-03-28 10:20:00,125.97,126.14,125.8,125.9,41868.0,125.6068,125.7764,125.4373,125.537,41868.0
2025-03-28 10:30:00,125.87,126.05,125.55,125.75,61461.0,125.5071,125.6866,125.1881,125.3875,61461.0
2025-03-28 10:40:00,125.73,125.98,125.6,125.68,11089.0,125.3675,125.6168,125.2379,125.3177,11089.0
2025-03-28 10:50:00,125.71,125.75,125.47,125.61,20621.0,125.3476,125.3875,125.1083,125.2479,20621.0
2025-03-28 11:00:00,125.63,125.67,125.37,125.66,15329.0,125.2678,125.3077,125.0086,125.2977,15329.0
2025-03-28 11:10:00,125.71,126.06,125.71,125.9,40345.0,125.3476,125.6966,125.3476,125.537,40345.0
2025-03-28 11:20:00,125.9,126.2,125.9,126.13,23737.0,125.537,125.8362,125.537,125.7664,23737.0
2025-03-28 11:30:00,126.13,126.6,126.03,126.6,16555.0,125.7664,126.235,125.6667,126.235,16555.0
2025-03-28 11:40:00,126.54,126.54,126.27,126.4,18945.0,126.1752,126.1752,125.906,126.0356,18945.0
2025-03-28 11:50:00,126.47,126.49,126.16,126.16,15609.0,126.1054,126.1253,125.7963,125.7963,15609.0
2025-03-28 12:00:00,126.17,126.22,126.06,126.12,9176.0,125.8063,125.8561,125.6966,125.7564,9176.0
2025-03-28 12:10:00,126.09,126.13,125.79,125.87,23885.0,125.7265,125.7664,125.4274,125.5071,23885.0
2025-03-28 12:20:00,125.88,126.05,125.85,125.98,20087.0,125.5171,125.6866,125.4872,125.6168,20087.0
2025-03-28 12:30:00,125.99,126.09,125.74,125.76,15301.0,125.6268,125.7265,125.3775,125.3975,15301.0
2025-03-28 12:40:00,125.73,125.98,125.73,125.97,13254.0,125.3675,125.6168,125.3675,125.6068,13254.0
2025-03-28 12:50:00,125.97,126.06,125.83,125.84,18428.0,125.6068,125.6966,125.4672,125.4772,18428.0
2025-03-28 13:00:00,125.82,125.82,125.59,125.64,23896.0,125.4573,125.4573,125.2279,125.2778,23896.0
2025-03-28 13:10:00,125.64,125.73,125.58,125.66,17802.0,125.2778,125.3675,125.218,125.2977,17802.0
2025-03-28 13:20:00,125.66,125.66,125.46,125.53,14725.0,125.2977,125.2977,125.0983,125.1681,14725.0
2025-03-28 13:30:00,125.53,125.66,125.51,125.62,19746.0,125.1681,125.2977,125.1482,125.2579,19746.0
2025-03-28 13:40:00,125.63,125.78,125.51,125.55,46579.0,125.2678,125.4174,125.1482,125.1881,46579.0
2025-03-28 13:50:00,125.52,125.68,125.51,125.68,8869.0,125.1581,125.3177,125.1482,125.3177,8869.0
2025-03-28 14:00:00,125.65,125.68,125.37,125.52,34517.0,125.2878,125.3177,125.0086,125.1581,34517.0
2025-03-28 14:10:00,125.47,125.68,125.46,125.54,15385.0,125.1083,125.3177,125.0983,125.1781,15385.0
2025-03-28 14:20:00,125.56,125.56,125.01,125.12,17427.0,125.198,125.198,124.6496,124.7593,17427.0
2025-03-28 14:30:00,125.16,125.24,125.09,125.21,16924.0,124.7992,124.8789,124.7294,124.849,16924.0
2025-03-28 14:40:00,125.15,125.45,125.15,125.45,13573.0,124.7892,125.0883,124.7892,125.0883,13573.0
2025-03-28 14:50:00,125.42,125.44,125.32,125.43,14897.0,125.0584,125.0784,124.9587,125.0684,14897.0
2025-03-28 15:00:00,125.44,125.62,125.42,125.62,14978.0,125.0784,125.2579,125.0584,125.2579,14978.0
2025-03-28 15:10:00,125.55,125.62,125.49,125.6,11991.0,125.1881,125.2579,125.1282,125.2379,11991.0
2025-03-28 15:20:00,125.61,125.67,125.38,125.42,30842.0,125.2479,125.3077,125.0185,125.0584,30842.0
2025-03-28 15:30:00,125.45,125.57,125.36,125.42,31256.0,125.0883,125.208,124.9986,125.0584,31256.0
2025-03-28 15:40:00,125.43,125.47,125.27,125.45,25381.0,125.0684,125.1083,124.9089,125.0883,25381.0
2025-03-28 15:50:00,125.49,125.5,125.22,125.4,186095.0,125.1282,125.1382,124.859,125.0385,186095.0
2025-03-31 09:30:00,124.77,126.09,124.16,125.95,58519.0,124.4103,125.7265,123.8021,125.5869,58519.0
2025-03-31 09:40:00,125.82,125.83,124.07,124.25,75740.0,125.4573,125.4672,123.7123,123.8918,75740.0
2025-03-31 09:50:00,124.26,125.33,124.26,125.23,76015.0,123.9018,124.9687,123.9018,124.869,76015.0
2025-03-31 10:00:00,125.23,125.36,124.85,125.18,59711.0,124.869,124.9986,124.4901,124.8191,59711.0
2025-03-31 10:10:00,125.18,125.22,124.89,124.95,54066.0,124.8191,124.859,124.53,124.5898,54066.0
2025-03-31 10:20:00,124.99,125.1,124.79,125.1,43865.0,124.6297,124.7394,124.4302,124.7394,43865.0
2025-03-31 10:30:00,125.1,125.65,125.09,125.27,39256.0,124.7394,125.2878,124.7294,124.9089,39256.0
2025-03-31 10:40:00,125.27,125.57,125.14,125.51,43914.0,124.9089,125.208,124.7792,125.1482,43914.0
2025-03-31 10:50:00,125.54,125.69,125.36,125.6,24869.0,125.1781,125.3277,124.9986,125.2379,24869.0
2025-03-31 11:00:00,125.66,125.93,125.5,125.92,27373.0,125.2977,125.567,125.1382,125.557,27373.0
2025-03-31 11:10:00,125.88,126.27,125.86,126.18,17171.0,125.5171,125.906,125.4972,125.8162,17171.0
2025-03-31 11:20:00,126.25,126.54,126.22,126.38,15757.0,125.886,126.1752,125.8561,126.0157,15757.0
2025-03-31 11:30:00,126.33,126.47,125.98,126.38,46873.0,125.9658,126.1054,125.6168,126.0157,46873.0
2025-03-31 11:40:00,126.46,126.56,126.35,126.46,25992.0,126.0954,126.1951,125.9857,126.0954,25992.0
2025-03-31 11:50:00,126.46,126.49,126.23,126.26,31526.0,126.0954,126.1253,125.8661,125.896,31526.0
2025-03-31 12:00:00,126.27,126.44,126.22,126.3,20097.0,125.906,126.0755,125.8561,125.9359,20097.0
2025-03-31 12:10:00,126.3,126.3,126.01,126.25,40643.0,125.9359,125.9359,125.6467,125.886,40643.0
2025-03-31 12:20:00,126.25,126.51,126.15,126.5,10316.0,125.886,126.1453,125.7863,126.1353,10316.0
2025-03-31 12:30:00,126.47,126.58,126.35,126.55,11374.0,126.1054,126.2151,125.9857,126.1852,11374.0
2025-03-31 12:40:00,126.58,126.63,126.43,126.51,21033.0,126.2151,126.2649,126.0655,126.1453,21033.0
2025-03-31 12:50:00,126.51,126.69,126.51,126.65,14324.0,126.1453,126.3248,126.1453,126.2849,14324.0
2025-03-31 13:00:00,126.58,126.8,126.47,126.8,37789.0,126.2151,126.4345,126.1054,126.4345,37789.0
2025-03-31 13:10:00,126.83,126.96,126.54,126.55,27121.0,126.4644,126.594,126.1752,126.1852,27121.0
2025-03-31 13:20:00,126.57,126.57,126.31,126.41,16608.0,126.2051,126.2051,125.9459,126.0456,16608.0
2025-03-31 13:30:00,126.46,126.79,126.45,126.79,10196.0,126.0954,126.4245,126.0855,126.4245,10196.0
2025-03-31 13:40:00,126.75,126.75,126.43,126.48,23498.0,126.3846,126.3846,126.0655,126.1154,23498.0
2025-03-31 13:50:00,126.5,126.57,126.34,126.37,37441.0,126.1353,126.2051,125.9758,126.0057,37441.0
2025-03-31 14:00:00,126.37,127.12,126.36,127.09,27896.0,126.0057,126.7535,125.9957,126.7236,27896.0
2025-03-31 14:10:00,127.05,127.25,126.95,126.98,31689.0,126.6837,126.8832,126.584,126.6139,31689.0
2025-03-31 14:20:00,127.0,127.0,126.65,126.96,50655.0,126.6339,126.6339,126.2849,126.594,50655.0
2025-03-31 14:30:00,126.96,127.45,126.96,127.35,36414.0,126.594,127.0826,126.594,126.9829,36414.0
2025-03-31 14:40:00,127.38,127.62,127.22,127.39,31197.0,127.0128,127.2521,126.8532,127.0228,31197.0
2025-03-31 14:50:00,127.37,127.6,127.34,127.37,36081.0,127.0028,127.2321,126.9729,127.0028,36081.0
2025-03-31 15:00:00,127.37,127.92,127.37,127.92,29789.0,127.0028,127.5512,127.0028,127.5512,29789.0
2025-03-31 15:10:00,127.89,128.08,127.78,127.78,37789.0,127.5213,127.7108,127.4116,127.4116,37789.0
2025-03-31 15:20:00,127.85,128.2,127.55,127.57,56931.0,127.4814,127.8304,127.1823,127.2022,56931.0
2025-03-31 15:30:00,127.62,127.99,127.43,127.92,40078.0,127.2521,127.621,127.0626,127.5512,40078.0
2025-03-31 15:40:00,127.93,128.25,127.83,127.96,43502.0,127.5612,127.8803,127.4615,127.5911,43502.0
2025-03-31 15:50:00,127.96,128.07,127.48,127.77,293384.0,127.5911,127.7008,127.1125,127.4017,293384.0
2025-04-01 09:30:00,127.8,129.18,127.8,128.88,43540.0,127.4316,128.8076,127.4316,128.5085,43540.0
2025-04-01 09:40:00,128.83,129.26,128.58,128.97,47466.0,128.4586,128.8874,128.2093,128.5982,47466.0
2025-04-01 09:50:00,128.97,129.09,128.75,128.75,18185.0,128.5982,128.7179,128.3788,128.3788,18185.0
2025-04-01 10:00:00,128.51,128.86,128.45,128.49,17960.0,128.1395,128.4885,128.0797,128.1196,17960.0
2025-04-01 10:10:00,128.56,128.56,128.0,128.22,11513.0,128.1894,128.1894,127.631,127.8504,11513.0
2025-04-01 10:20:00,128.25,128.55,128.01,128.47,23064.0,127.8803,128.1794,127.641,128.0996,23064.0
2025-04-01 10:30:00,128.48,128.91,128.32,128.77,15140.0,128.1096,128.5384,127.9501,128.3988,15140.0
2025-04-01 10:40:00,128.76,129.09,128.61,128.75,9445.0,128.3888,128.7179,128.2392,128.3788,9445.0
2025-04-01 10:50:00,128.75,128.98,128.69,128.79,14636.0,128.3788,128.6082,128.319,128.4187,14636.0
2025-04-01 11:00:00,128.78,128.98,128.71,128.98,16322.0,128.4087,128.6082,128.3389,128.6082,16322.0
2025-04-01 11:10:00,129.0,129.37,128.99,129.07,37868.0,128.6281,128.997,128.6181,128.6979,37868.0
2025-04-01 11:20:00,129.06,129.15,128.93,128.94,13393.0,128.6879,128.7777,128.5583,128.5683,13393.0
2025-04-01 11:30:00,128.91,129.07,128.78,129.03,16245.0,128.5384,128.6979,128.4087,128.658,16245.0
2025-04-01 11:40:00,129.03,129.29,128.89,129.29,13547.0,128.658,128.9173,128.5184,128.9173,13547.0
2025-04-01 11:50:00,129.29,129.35,129.09,129.23,10687.0,128.9173,128.9771,128.7179,128.8574,10687.0
2025-04-01 12:00:00,129.17,129.35,129.15,129.33,34674.0,128.7976,128.9771,128.7777,128.9572,34674.0
2025-04-01 12:10:00,129.28,129.42,129.1,129.33,10617.0,128.9073,129.0469,128.7278,128.9572,10617.0
2025-04-01 12:20:00,129.31,129.43,129.2,129.22,14323.0,128.9372,129.0569,128.8275,128.8475,14323.0
2025-04-01 12:30:00,129.23,129.29,128.97,129.07,11340.0,128.8574,128.9173,128.5982,128.6979,11340.0
2025-04-01 12:40:00,129.0,129.27,129.0,129.24,16177.0,128.6281,128.8973,128.6281,128.8674,16177.0
2025-04-01 12:50:00,129.3,129.65,129.3,129.48,10468.0,128.9272,129.2762,128.9272,129.1067,10468.0
2025-04-01 13:00:00,129.47,129.49,129.25,129.4,8828.0,129.0968,129.1167,128.8774,129.027,8828.0
2025-04-01 13:10:00,129.33,129.48,129.21,129.21,16446.0,128.9572,129.1067,128.8375,128.8375,16446.0
2025-04-01 13:20:00,129.2,129.22,129.03,129.03,8661.0,128.8275,128.8475,128.658,128.658,8661.0
2025-04-01 13:30:00,129.11,129.28,129.1,129.24,6545.0,128.7378,128.9073,128.7278,128.8674,6545.0
2025-04-01 13:40:00,129.28,129.36,129.12,129.33,13493.0,128.9073,128.9871,128.7478,128.9572,13493.0
2025-04-01 13:50:00,129.32,129.36,129.15,129.2,14978.0,128.9472,128.9871,128.7777,128.8275,14978.0
2025-04-01 14:00:00,129.22,129.23,128.83,128.91,18631.0,128.8475,128.8574,128.4586,128.5384,18631.0
2025-04-01 14:10:00,128.91,129.1,128.72,128.74,16600.0,128.5384,128.7278,128.3489,128.3689,16600.0
2025-04-01 14:20:00,128.85,128.9,128.67,128.69,17893.0,128.4785,128.5284,128.2991,128.319,17893.0
2025-04-01 14:30:00,128.66,128.75,128.52,128.68,18169.0,128.2891,128.3788,128.1495,128.309,18169.0
2025-04-01 14:40:00,128.64,128.75,128.59,128.63,21251.0,128.2691,128.3788,128.2193,128.2592,21251.0
2025-04-01 14:50:00,128.63,128.99,128.47,128.96,22046.0,128.2592,128.6181,128.0996,128.5882,22046.0
2025-04-01 15:00:00,128.91,129.12,128.85,128.86,14558.0,128.5384,128.7478,128.4785,128.4885,14558.0
2025-04-01 15:10:00,128.89,129.11,128.81,128.9,22054.0,128.5184,128.7378,128.4387,128.5284,22054.0
2025-04-01 15:20:00,128.88,129.02,128.85,128.89,34022.0,128.5085,128.6481,128.4785,128.5184,34022.0
2025-04-01 15:30:00,128.86,129.09,128.78,128.99,34387.0,128.4885,128.7179,128.4087,128.6181,34387.0
2025-04-01 15:40:00,128.96,129.21,128.96,129.06,28223.0,128.5882,128.8375,128.5882,128.6879,28223.0
2025-04-01 15:50:00,129.09,129.2,128.78,129.12,152897.0,128.7179,128.8275,128.4087,128.7478,152897.0
2025-04-02 09:30:00,127.7,130.07,127.67,130.06,54387.0,127.3319,129.695,127.3019,129.6851,54387.0
2025-04-02 09:40:00,130.1,130.31,129.43,130.15,30478.0,129.7249,129.9343,129.0569,129.7748,30478.0
2025-04-02 09:50:00,130.19,130.45,130.04,130.37,24677.0,129.8147,130.0739,129.6651,129.9942,24677.0
2025-04-02 10:00:00,130.37,130.96,130.16,130.5,35791.0,129.9942,130.5825,129.7848,130.1238,35791.0
2025-04-02 10:10:00,130.5,130.97,130.46,130.89,24761.0,130.1238,130.5924,130.0839,130.5127,24761.0
2025-04-02 10:20:00,130.89,131.05,130.72,131.03,17778.0,130.5127,130.6722,130.3432,130.6523,17778.0
2025-04-02 10:30:00,131.04,131.36,131.04,131.36,18430.0,130.6622,130.9813,130.6622,130.9813,18430.0
2025-04-02 10:40:00,131.41,131.44,131.15,131.44,18468.0,131.0312,131.0611,130.7719,131.0611,18468.0
2025-04-02 10:50:00,131.42,131.54,131.38,131.42,17473.0,131.0411,131.1608,131.0012,131.0411,17473.0
2025-04-02 11:00:00,131.42,131.42,131.18,131.33,18438.0,131.0411,131.0411,130.8018,130.9514,18438.0
2025-04-02 11:10:00,131.23,131.28,130.88,131.16,34174.0,130.8517,130.9015,130.5027,130.7819,34174.0
2025-04-02 11:20:00,131.2,131.54,131.19,131.35,17761.0,130.8218,131.1608,130.8118,130.9713,17761.0
2025-04-02 11:30:00,131.22,131.43,131.19,131.2,22772.0,130.8417,131.0511,130.8118,130.8218,22772.0
2025-04-02 11:40:00,131.3,131.35,131.01,131.05,10528.0,130.9215,130.9713,130.6323,130.6722,10528.0
2025-04-02 11:50:00,131.03,131.2,130.95,131.17,10870.0,130.6523,130.8218,130.5725,130.7919,10870.0
2025-04-02 12:00:00,131.15,131.26,131.06,131.23,11605.0,130.7719,130.8816,130.6822,130.8517,11605.0
2025-04-02 12:10:00,131.22,131.7,131.22,131.46,19786.0,130.8417,131.3203,130.8417,131.081,19786.0
2025-04-02 12:20:00,131.46,131.48,131.36,131.45,12979.0,131.081,131.101,130.9813,131.071,12979.0
2025-04-02 12:30:00,131.49,131.54,131.38,131.45,17942.0,131.1109,131.1608,131.0012,131.071,17942.0
2025-04-02 12:40:00,131.5,131.85,131.45,131.84,16221.0,131.1209,131.4699,131.071,131.4599,16221.0
2025-04-02 12:50:00,131.89,132.11,131.84,132.03,33090.0,131.5098,131.7291,131.4599,131.6494,33090.0
2025-04-02 13:00:00,132.15,132.28,132.09,132.28,16350.0,131.769,131.8987,131.7092,131.8987,16350.0
2025-04-02 13:10:00,132.32,132.71,132.32,132.71,16577.0,131.9385,132.3274,131.9385,132.3274,16577.0
2025-04-02 13:20:00,132.65,133.09,132.56,132.91,24649.0,132.2676,132.7063,132.1778,132.5268,24649.0
2025-04-02 13:30:00,132.88,132.96,132.64,132.67,19430.0,132.4969,132.5767,132.2576,132.2875,19430.0
2025-04-02 13:40:00,132.65,132.65,132.21,132.26,21695.0,132.2676,132.2676,131.8289,131.8787,21695.0
2025-04-02 13:50:00,132.24,132.52,132.09,132.36,13491.0,131.8588,132.138,131.7092,131.9784,13491.0
2025-04-02 14:00:00,132.37,132.42,131.99,132.03,22564.0,131.9884,132.0383,131.6095,131.6494,22564.0
2025-04-02 14:10:00,132.08,132.1,131.9,132.01,14867.0,131.6992,131.7192,131.5197,131.6294,14867.0
2025-04-02 14:20:00,132.01,132.01,131.44,131.45,24859.0,131.6294,131.6294,131.0611,131.071,24859.0
2025-04-02 14:30:00,131.46,132.17,131.46,132.12,11620.0,131.081,131.789,131.081,131.7391,11620.0
2025-04-02 14:40:00,132.14,132.32,132.04,132.16,16594.0,131.7591,131.9385,131.6593,131.779,16594.0
2025-04-02 14:50:00,132.15,132.18,131.68,131.69,14442.0,131.769,131.7989,131.3004,131.3104,14442.0
2025-04-02 15:00:00,131.76,132.0,131.76,131.98,12271.0,131.3802,131.6195,131.3802,131.5995,12271.0
2025-04-02 15:10:00,131.97,132.02,131.85,131.9,20510.0,131.5895,131.6394,131.4699,131.5197,20510.0
2025-04-02 15:20:00,131.92,132.22,131.85,132.13,20534.0,131.5397,131.8388,131.4699,131.7491,20534.0
2025-04-02 15:30:00,132.1,132.25,132.01,132.1,39310.0,131.7192,131.8687,131.6294,131.7192,39310.0
2025-04-02 15:40:00,132.11,132.76,132.07,132.58,30427.0,131.7291,132.3773,131.6893,132.1978,30427.0
2025-04-02 15:50:00,132.52,132.68,132.29,132.36,165735.0,132.138,132.2975,131.9086,131.9784,165735.0
2025-04-03 09:30:00,129.86,130.37,128.59,130.25,108119.0,129.4856,129.9942,128.2193,129.8745,108119.0
2025-04-03 09:40:00,130.24,132.24,129.88,131.87,160535.0,129.8645,131.8588,129.5056,131.4898,160535.0
2025-04-03 09:50:00,131.9,132.81,131.76,131.99,125839.0,131.5197,132.4271,131.3802,131.6095,125839.0
2025-04-03 10:00:00,131.98,132.4,130.42,130.54,122084.0,131.5995,132.0183,130.044,130.1637,122084.0
2025-04-03 10:10:00,130.57,130.79,130.29,130.34,105871.0,130.1936,130.4129,129.9144,129.9642,105871.0
2025-04-03 10:20:00,130.15,130.4,129.77,130.36,69666.0,129.7748,130.0241,129.3959,129.9842,69666.0
2025-04-03 10:30:00,130.4,130.65,130.04,130.16,39188.0,130.0241,130.2734,129.6651,129.7848,39188.0
2025-04-03 10:40:00,130.18,130.63,129.92,130.39,48917.0,129.8047,130.2534,129.5455,130.0141,48917.0
2025-04-03 10:50:00,130.43,130.62,130.1,130.36,40133.0,130.054,130.2434,129.7249,129.9842,40133.0
2025-04-03 11:00:00,130.32,130.5,130.13,130.49,40715.0,129.9443,130.1238,129.7549,130.1138,40715.0
2025-04-03 11:10:00,130.53,131.76,130.49,131.55,52659.0,130.1537,131.3802,130.1138,131.1708,52659.0
2025-04-03 11:20:00,131.45,131.73,131.17,131.49,32589.0,131.071,131.3502,130.7919,131.1109,32589.0
2025-04-03 11:30:00,131.41,132.07,131.28,132.07,42579.0,131.0312,131.6893,130.9015,131.6893,42579.0
2025-04-03 11:40:00,132.1,132.43,131.91,132.37,43363.0,131.7192,132.0482,131.5297,131.9884,43363.0
2025-04-03 11:50:00,132.41,132.95,132.21,132.85,53917.0,132.0283,132.5667,131.8289,132.467,53917.0
2025-04-03 12:00:00,132.84,133.58,132.82,133.04,74066.0,132.457,133.1949,132.4371,132.6565,74066.0
2025-04-03 12:10:00,133.03,133.78,133.0,133.68,61383.0,132.6465,133.3943,132.6166,133.2946,61383.0
2025-04-03 12:20:00,133.68,133.85,132.97,133.35,37353.0,133.2946,133.4641,132.5867,132.9656,37353.0
2025-04-03 12:30:00,133.36,133.43,132.48,132.58,29306.0,132.9755,133.0453,132.0981,132.1978,29306.0
2025-04-03 12:40:00,132.55,132.96,132.3,132.3,16657.0,132.1679,132.5767,131.9186,131.9186,16657.0
2025-04-03 12:50:00,132.32,132.43,131.84,132.17,25518.0,131.9385,132.0482,131.4599,131.789,25518.0
2025-04-03 13:00:00,132.14,132.28,131.9,131.93,13465.0,131.7591,131.8987,131.5197,131.5497,13465.0
2025-04-03 13:10:00,131.91,132.04,131.34,131.5,21870.0,131.5297,131.6593,130.9614,131.1209,21870.0
2025-04-03 13:20:00,131.56,131.6,131.1,131.3,21879.0,131.1807,131.2206,130.7221,130.9215,21879.0
2025-04-03 13:30:00,131.3,131.45,131.06,131.06,36277.0,130.9215,131.071,130.6822,130.6822,36277.0
2025-04-03 13:40:00,131.06,131.52,130.95,131.27,36446.0,130.6822,131.1408,130.5725,130.8916,36446.0
2025-04-03 13:50:00,131.3,131.37,131.04,131.16,19660.0,130.9215,130.9913,130.6622,130.7819,19660.0
2025-04-03 14:00:00,131.17,131.46,130.92,131.02,33872.0,130.7919,131.081,130.5426,130.6423,33872.0
2025-04-03 14:10:00,131.02,131.15,130.89,131.13,89279.0,130.6423,130.7719,130.5127,130.752,89279.0
2025-04-03 14:20:00,131.11,131.3,131.04,131.25,16007.0,130.732,130.9215,130.6622,130.8716,16007.0
2025-04-03 14:30:00,131.3,131.71,131.2,131.57,26967.0,130.9215,131.3303,130.8218,131.1907,26967.0
2025-04-03 14:40:00,131.6,132.0,131.54,131.78,22717.0,131.2206,131.6195,131.1608,131.4001,22717.0
2025-04-03 14:50:00,131.76,131.92,131.4,131.56,30594.0,131.3802,131.5397,131.0212,131.1807,30594.0
2025-04-03 15:00:00,131.55,131.98,131.4,131.63,42583.0,131.1708,131.5995,131.0212,131.2505,42583.0
2025-04-03 15:10:00,131.69,131.75,131.01,131.37,34829.0,131.3104,131.3702,130.6323,130.9913,34829.0
2025-04-03 15:20:00,131.35,131.5,130.97,131.06,54651.0,130.9713,131.1209,130.5924,130.6822,54651.0
2025-04-03 15:30:00,131.07,131.25,130.72,131.08,40850.0,130.6921,130.8716,130.3432,130.7021,40850.0
2025-04-03 15:40:00,131.08,131.59,131.07,131.31,55066.0,130.7021,131.2106,130.6921,130.9315,55066.0
2025-04-03 15:50:00,131.25,131.54,131.12,131.22,168440.0,130.8716,131.1608,130.742,130.8417,168440.0
2025-04-04 09:30:00,131.69,132.58,130.65,131.69,120016.0,131.3104,132.1978,130.2734,131.3104,120016.0
2025-04-04 09:40:00,131.85,132.15,130.39,130.42,74370.0,131.4699,131.769,130.0141,130.044,74370.0
2025-04-04 09:50:00,130.38,131.87,130.38,131.67,67651.0,130.0041,131.4898,130.0041,131.2904,67651.0
2025-04-04 10:00:00,131.51,131.84,130.53,130.53,62303.0,131.1309,131.4599,130.1537,130.1537,62303.0
2025-04-04 10:10:00,130.6,130.9,130.15,130.83,56230.0,130.2235,130.5226,129.7748,130.4528,56230.0
2025-04-04 10:20:00,130.97,131.23,130.41,130.76,64858.0,130.5924,130.8517,130.034,130.383,64858.0
2025-04-04 10:30:00,130.68,131.11,130.4,130.93,51391.0,130.3033,130.732,130.0241,130.5525,51391.0
2025-04-04 10:40:00,130.94,131.13,129.95,130.08,69911.0,130.5625,130.752,129.5754,129.705,69911.0
2025-04-04 10:50:00,130.02,130.84,129.59,130.6,49911.0,129.6452,130.4628,129.2164,130.2235,49911.0
2025-04-04 11:00:00,130.57,133.84,130.42,133.21,85676.0,130.1936,133.4542,130.044,132.826,85676.0
2025-04-04 11:10:00,133.36,136.39,133.14,135.71,278497.0,132.9755,135.9968,132.7562,135.3188,278497.0
2025-04-04 11:20:00,135.62,136.42,134.09,134.19,150617.0,135.229,136.0267,133.7034,133.8031,150617.0
2025-04-04 11:30:00,134.28,134.7,132.77,133.06,63739.0,133.8929,134.3117,132.3872,132.6764,63739.0
2025-04-04 11:40:00,133.21,134.02,133.07,133.9,64368.0,132.826,133.6336,132.6864,133.514,64368.0
2025-04-04 11:50:00,133.9,134.31,133.47,133.52,44492.0,133.514,133.9228,133.0852,133.1351,44492.0
2025-04-04 12:00:00,133.6,134.43,133.6,133.62,38645.0,133.2148,134.0425,133.2148,133.2348,38645.0
2025-04-04 12:10:00,133.63,134.08,132.78,132.97,51515.0,133.2448,133.6935,132.3972,132.5867,51515.0
2025-04-04 12:20:00,132.98,133.2,132.45,132.54,22087.0,132.5966,132.816,132.0682,132.1579,22087.0
2025-04-04 12:30:00,132.48,132.74,132.15,132.41,41222.0,132.0981,132.3573,131.769,132.0283,41222.0
2025-04-04 12:40:00,132.43,132.54,131.19,131.31,17891.0,132.0482,132.1579,130.8118,130.9315,17891.0
2025-04-04 12:50:00,131.31,131.55,130.94,131.25,19026.0,130.9315,131.1708,130.5625,130.8716,19026.0
2025-04-04 13:00:00,131.4,131.59,130.91,131.03,47224.0,131.0212,131.2106,130.5326,130.6523,47224.0
2025-04-04 13:10:00,131.04,131.05,130.5,130.92,17579.0,130.6622,130.6722,130.1238,130.5426,17579.0
2025-04-04 13:20:00,130.93,131.79,130.92,131.65,22792.0,130.5525,131.4101,130.5426,131.2705,22792.0
2025-04-04 13:30:00,131.56,132.43,131.31,132.34,34783.0,131.1807,132.0482,130.9315,131.9585,34783.0
2025-04-04 13:40:00,132.33,132.77,132.09,132.77,42009.0,131.9485,132.3872,131.7092,132.3872,42009.0
2025-04-04 13:50:00,132.77,132.77,132.06,132.5,40794.0,132.3872,132.3872,131.6793,132.118,40794.0
2025-04-04 14:00:00,132.59,132.75,131.93,132.0,25817.0,132.2078,132.3673,131.5497,131.6195,25817.0
2025-04-04 14:10:00,132.0,132.1,131.38,131.46,28525.0,131.6195,131.7192,131.0012,131.081,28525.0
2025-04-04 14:20:00,131.53,131.67,130.96,131.25,21378.0,131.1508,131.2904,130.5825,130.8716,21378.0
2025-04-04 14:30:00,131.25,131.64,131.1,131.18,26194.0,130.8716,131.2605,130.7221,130.8018,26194.0
2025-04-04 14:40:00,131.3,131.36,130.78,130.86,28929.0,130.9215,130.9813,130.403,130.4827,28929.0
2025-04-04 14:50:00,130.91,131.68,130.78,131.38,30531.0,130.5326,131.3004,130.403,131.0012,30531.0
2025-04-04 15:00:00,131.42,131.53,130.74,131.06,19068.0,131.0411,131.1508,130.3631,130.6822,19068.0
2025-04-04 15:10:00,131.15,131.99,131.11,131.62,34377.0,130.7719,131.6095,130.732,131.2406,34377.0
2025-04-04 15:20:00,131.63,132.66,131.62,132.12,49611.0,131.2505,132.2776,131.2406,131.7391,49611.0
2025-04-04 15:30:00,132.03,132.78,131.98,132.38,53273.0,131.6494,132.3972,131.5995,131.9984,53273.0
2025-04-04 15:40:00,132.42,132.63,131.54,131.55,50021.0,132.0383,132.2476,131.1608,131.1708,50021.0
2025-04-04 15:50:00,131.55,131.55,130.01,130.32,468092.0,131.1708,131.1708,129.6352,129.9443,468092.0
2025-04-07 09:30:00,128.87,129.35,125.4,126.22,128708.0,128.4985,128.9771,125.0385,125.8561,128708.0
2025-04-07 09:40:00,126.43,126.43,124.36,125.25,97777.0,126.0655,126.0655,124.0015,124.8889,97777.0
2025-04-07 09:50:00,125.34,126.81,124.94,126.62,49516.0,124.9787,126.4444,124.5798,126.255,49516.0
2025-04-07 10:00:00,126.62,127.17,125.34,125.47,54433.0,126.255,126.8034,124.9787,125.1083,54433.0
2025-04-07 10:10:00,125.54,132.62,125.54,130.58,71599.0,125.1781,132.2377,125.1781,130.2036,71599.0
2025-04-07 10:20:00,130.46,130.56,127.56,127.7,111940.0,130.0839,130.1836,127.1923,127.3319,111940.0
2025-04-07 10:30:00,127.7,129.17,126.76,127.03,85025.0,127.3319,128.7976,126.3946,126.6638,85025.0
2025-04-07 10:40:00,127.02,128.4,126.76,128.23,60468.0,126.6538,128.0298,126.3946,127.8603,60468.0
2025-04-07 10:50:00,128.16,129.84,128.15,129.64,43738.0,127.7905,129.4657,127.7806,129.2663,43738.0
2025-04-07 11:00:00,129.54,130.25,127.88,127.92,59883.0,129.1666,129.8745,127.5113,127.5512,59883.0
2025-04-07 11:10:00,127.75,128.44,126.0,126.77,51642.0,127.3817,128.0697,125.6368,126.4045,51642.0
2025-04-07 11:20:00,126.58,127.27,125.82,125.87,39678.0,126.2151,126.9031,125.4573,125.5071,39678.0
2025-04-07 11:30:00,126.0,127.23,125.81,126.72,18691.0,125.6368,126.8632,125.4473,126.3547,18691.0
2025-04-07 11:40:00,126.78,127.74,126.78,127.21,9906.0,126.4145,127.3717,126.4145,126.8433,9906.0
2025-04-07 11:50:00,127.45,127.68,126.73,127.0,23710.0,127.0826,127.3119,126.3647,126.6339,23710.0
2025-04-07 12:00:00,126.98,127.02,126.45,126.59,27410.0,126.6139,126.6538,126.0855,126.2251,27410.0
2025-04-07 12:10:00,126.64,126.99,126.34,126.99,29814.0,126.2749,126.6239,125.9758,126.6239,29814.0
2025-04-07 12:20:00,126.73,127.36,126.35,127.21,32301.0,126.3647,126.9928,125.9857,126.8433,32301.0
2025-04-07 12:30:00,127.07,127.6,126.87,127.05,34485.0,126.7037,127.2321,126.5043,126.6837,34485.0
2025-04-07 12:40:00,127.1,127.32,126.07,126.4,23316.0,126.7336,126.953,125.7066,126.0356,23316.0
2025-04-07 12:50:00,126.33,126.43,125.55,125.77,37818.0,125.9658,126.0655,125.1881,125.4074,37818.0
2025-04-07 13:00:00,125.8,127.34,125.64,126.08,46773.0,125.4373,126.9729,125.2778,125.7165,46773.0
2025-04-07 13:10:00,126.11,127.51,125.84,127.4,44916.0,125.7464,127.1424,125.4772,127.0327,44916.0
2025-04-07 13:20:00,127.39,128.14,127.19,128.14,36897.0,127.0228,127.7706,126.8233,127.7706,36897.0
2025-04-07 13:30:00,128.01,128.42,127.3,128.32,28150.0,127.641,128.0498,126.933,127.9501,28150.0
2025-04-07 13:40:00,128.31,129.07,128.04,128.81,36889.0,127.9401,128.6979,127.6709,128.4387,36889.0
2025-04-07 13:50:00,128.9,129.49,128.84,129.41,30517.0,128.5284,129.1167,128.4686,129.0369,30517.0
2025-04-07 14:00:00,129.56,129.62,128.83,129.27,48073.0,129.1865,129.2463,128.4586,128.8973,48073.0
2025-04-07 14:10:00,129.34,129.84,128.82,129.28,72336.0,128.9671,129.4657,128.4486,128.9073,72336.0
2025-04-07 14:20:00,129.27,129.46,128.29,128.33,61677.0,128.8973,129.0868,127.9202,127.96,61677.0
2025-04-07 14:30:00,128.47,129.22,128.35,128.9,35364.0,128.0996,128.8475,127.98,128.5284,35364.0
2025-04-07 14:40:00,128.9,129.41,128.19,128.73,51009.0,128.5284,129.0369,127.8204,128.3589,51009.0
2025-04-07 14:50:00,128.7,128.73,127.45,128.0,45988.0,128.329,128.3589,127.0826,127.631,45988.0
2025-04-07 15:00:00,127.99,128.53,127.37,127.54,56511.0,127.621,128.1595,127.0028,127.1723,56511.0
2025-04-07 15:10:00,127.53,127.83,126.92,127.69,59755.0,127.1623,127.4615,126.5541,127.3219,59755.0
2025-04-07 15:20:00,127.71,127.81,126.92,126.96,59573.0,127.3418,127.4415,126.5541,126.594,59573.0
2025-04-07 15:30:00,127.01,128.32,127.0,127.74,73960.0,126.6438,127.9501,126.6339,127.3717,73960.0
2025-04-07 15:40:00,127.82,127.82,126.77,127.17,69058.0,127.4515,127.4515,126.4045,126.8034,69058.0
2025-04-07 15:50:00,127.1,128.15,126.9,127.88,290123.0,126.7336,127.7806,126.5342,127.5113,290123.0
2025-04-08 09:30:00,130.95,133.36,129.92,130.67,134147.0,130.5725,132.9755,129.5455,130.2933,134147.0
2025-04-08 09:40:00,130.61,131.58,130.53,130.76,33349.0,130.2335,131.2007,130.1537,130.383,33349.0
2025-04-08 09:50:00,130.89,132.86,130.31,132.86,26726.0,130.5127,132.477,129.9343,132.477,26726.0
2025-04-08 10:00:00,132.84,133.0,132.32,132.77,26012.0,132.457,132.6166,131.9385,132.3872,26012.0
2025-04-08 10:10:00,132.82,132.93,132.07,132.34,39834.0,132.4371,132.5468,131.6893,131.9585,39834.0
2025-04-08 10:20:00,132.29,133.02,132.28,132.77,49518.0,131.9086,132.6365,131.8987,132.3872,49518.0
2025-04-08 10:30:00,132.76,133.54,132.48,133.28,55654.0,132.3773,133.155,132.0981,132.8958,55654.0
2025-04-08 10:40:00,133.18,133.18,131.99,132.22,34133.0,132.7961,132.7961,131.6095,131.8388,34133.0
2025-04-08 10:50:00,132.31,132.62,131.73,132.05,27299.0,131.9286,132.2377,131.3502,131.6693,27299.0
2025-04-08 11:00:00,131.99,132.27,131.57,131.75,22717.0,131.6095,131.8887,131.1907,131.3702,22717.0
2025-04-08 11:10:00,131.68,131.68,130.81,131.25,25352.0,131.3004,131.3004,130.4329,130.8716,25352.0
2025-04-08 11:20:00,131.42,131.7,130.68,131.06,46548.0,131.0411,131.3203,130.3033,130.6822,46548.0
2025-04-08 11:30:00,131.01,131.46,131.01,131.31,24274.0,130.6323,131.081,130.6323,130.9315,24274.0
2025-04-08 11:40:00,131.31,131.57,130.53,130.54,13843.0,130.9315,131.1907,130.1537,130.1637,13843.0
2025-04-08 11:50:00,130.61,130.97,130.5,130.88,31584.0,130.2335,130.5924,130.1238,130.5027,31584.0
2025-04-08 12:00:00,130.78,131.3,130.63,130.67,23448.0,130.403,130.9215,130.2534,130.2933,23448.0
2025-04-08 12:10:00,130.72,130.92,129.91,129.99,13762.0,130.3432,130.5426,129.5355,129.6153,13762.0
2025-04-08 12:20:00,129.98,130.3,129.58,130.3,17349.0,129.6053,129.9244,129.2064,129.9244,17349.0
2025-04-08 12:30:00,130.31,130.38,129.25,129.26,40663.0,129.9343,130.0041,128.8774,128.8874,40663.0
2025-04-08 12:40:00,129.43,129.44,128.78,129.11,24937.0,129.0569,129.0668,128.4087,128.7378,24937.0
2025-04-08 12:50:00,129.44,129.44,128.55,128.61,15748.0,129.0668,129.0668,128.1794,128.2392,15748.0
2025-04-08 13:00:00,128.63,128.83,127.98,128.03,28139.0,128.2592,128.4586,127.6111,127.6609,28139.0
2025-04-08 13:10:00,128.02,128.33,127.54,128.05,28129.0,127.6509,127.96,127.1723,127.6808,28129.0
2025-04-08 13:20:00,128.1,128.2,127.55,127.58,20013.0,127.7307,127.8304,127.1823,127.2122,20013.0
2025-04-08 13:30:00,127.67,128.13,127.47,127.65,42151.0,127.3019,127.7606,127.1025,127.282,42151.0
2025-04-08 13:40:00,127.89,128.89,127.82,128.43,30527.0,127.5213,128.5184,127.4515,128.0598,30527.0
2025-04-08 13:50:00,128.38,128.75,128.21,128.65,16746.0,128.0099,128.3788,127.8404,128.2791,16746.0
2025-04-08 14:00:00,128.65,128.65,127.72,127.79,20956.0,128.2791,128.2791,127.3518,127.4216,20956.0
2025-04-08 14:10:00,127.81,128.07,127.3,128.0,24971.0,127.4415,127.7008,126.933,127.631,24971.0
2025-04-08 14:20:00,128.0,128.0,127.36,127.51,32859.0,127.631,127.631,126.9928,127.1424,32859.0
2025-04-08 14:30:00,127.49,128.83,127.33,127.74,28412.0,127.1225,128.4586,126.9629,127.3717,28412.0
2025-04-08 14:40:00,127.65,128.04,127.61,127.82,23873.0,127.282,127.6709,127.2421,127.4515,23873.0
2025-04-08 14:50:00,127.72,127.93,127.46,127.51,31140.0,127.3518,127.5612,127.0925,127.1424,31140.0
2025-04-08 15:00:00,127.45,127.62,126.95,127.06,33973.0,127.0826,127.2521,126.584,126.6937,33973.0
2025-04-08 15:10:00,127.08,127.19,126.39,126.59,25215.0,126.7136,126.8233,126.0256,126.2251,25215.0
2025-04-08 15:20:00,126.64,127.49,126.51,126.97,58606.0,126.2749,127.1225,126.1453,126.604,58606.0
2025-04-08 15:30:00,126.91,126.99,125.54,125.73,81211.0,126.5441,126.6239,125.1781,125.3675,81211.0
2025-04-08 15:40:00,125.74,126.2,125.26,125.27,88064.0,125.3775,125.8362,124.8989,124.9089,88064.0
2025-04-08 15:50:00,125.42,127.18,125.34,126.93,333970.0,125.0584,126.8134,124.9787,126.5641,333970.0
2025-04-09 09:30:00,126.46,129.77,126.0,129.76,79915.0,126.0954,129.3959,125.6368,129.3859,79915.0
2025-04-09 09:40:00,129.55,130.39,128.84,129.51,51780.0,129.1765,130.0141,128.4686,129.1366,51780.0
2025-04-09 09:50:00,129.91,130.58,129.2,129.28,50068.0,129.5355,130.2036,128.8275,128.9073,50068.0
2025-04-09 10:00:00,129.31,130.1,128.9,129.08,58316.0,128.9372,129.7249,128.5284,128.7079,58316.0
2025-04-09 10:10:00,129.02,129.33,128.25,128.88,49039.0,128.6481,128.9572,127.8803,128.5085,49039.0
2025-04-09 10:20:00,128.97,129.36,128.21,129.32,31092.0,128.5982,128.9871,127.8404,128.9472,31092.0
2025-04-09 10:30:00,129.25,129.92,129.12,129.15,36427.0,128.8774,129.5455,128.7478,128.7777,36427.0
2025-04-09 10:40:00,129.14,129.84,128.96,129.2,44342.0,128.7677,129.4657,128.5882,128.8275,44342.0
2025-04-09 10:50:00,129.37,129.37,128.18,128.28,44092.0,128.997,128.997,127.8105,127.9102,44092.0
2025-04-09 11:00:00,128.22,129.08,128.1,128.83,78352.0,127.8504,128.7079,127.7307,128.4586,78352.0
2025-04-09 11:10:00,128.76,129.54,128.63,129.28,64524.0,128.3888,129.1666,128.2592,128.9073,64524.0
2025-04-09 11:20:00,129.36,129.9,129.24,129.45,62426.0,128.9871,129.5255,128.8674,129.0768,62426.0
2025-04-09 11:30:00,129.53,129.72,129.0,129.04,30255.0,129.1566,129.346,128.6281,128.668,30255.0
2025-04-09 11:40:00,129.09,129.71,128.82,129.41,34366.0,128.7179,129.3361,128.4486,129.0369,34366.0
2025-04-09 11:50:00,129.3,129.49,128.71,129.03,26656.0,128.9272,129.1167,128.3389,128.658,26656.0
2025-04-09 12:00:00,129.03,129.63,128.85,129.5,24849.0,128.658,129.2563,128.4785,129.1267,24849.0
2025-04-09 12:10:00,129.44,130.03,129.34,129.81,39750.0,129.0668,129.6551,128.9671,129.4358,39750.0
2025-04-09 12:20:00,129.8,130.29,129.67,130.05,29668.0,129.4258,129.9144,129.2962,129.6751,29668.0
2025-04-09 12:30:00,129.95,130.63,129.92,130.47,30022.0,129.5754,130.2534,129.5455,130.0939,30022.0
2025-04-09 12:40:00,130.52,130.64,130.05,130.53,34429.0,130.1437,130.2634,129.6751,130.1537,34429.0
2025-04-09 12:50:00,130.62,131.0,130.45,130.75,20624.0,130.2434,130.6223,130.0739,130.3731,20624.0
2025-04-09 13:00:00,130.75,132.04,130.69,131.2,56801.0,130.3731,131.6593,130.3132,130.8218,56801.0
2025-04-09 13:10:00,131.2,134.0,130.22,133.24,58323.0,130.8218,133.6137,129.8446,132.8559,58323.0
2025-04-09 13:20:00,133.26,139.29,132.99,137.63,157395.0,132.8758,138.8884,132.6066,137.2332,157395.0
2025-04-09 13:30:00,137.64,139.16,136.54,136.54,123554.0,137.2432,138.7588,136.1464,136.1464,123554.0
2025-04-09 13:40:00,136.56,137.2,135.14,136.17,282825.0,136.1663,136.8045,134.7504,135.7774,282825.0
2025-04-09 13:50:00,136.15,137.48,135.43,137.47,47262.0,135.7575,137.0837,135.0396,137.0737,47262.0
2025-04-09 14:00:00,137.71,138.3,136.55,137.26,82096.0,137.313,137.9013,136.1563,136.8643,82096.0
2025-04-09 14:10:00,137.11,138.27,136.97,137.33,142621.0,136.7147,137.8714,136.5751,136.9341,142621.0
2025-04-09 14:20:00,137.21,137.94,136.47,137.72,229550.0,136.8144,137.5423,136.0766,137.323,229550.0
2025-04-09 14:30:00,137.74,138.12,136.65,137.87,52052.0,137.3429,137.7218,136.2561,137.4725,52052.0
2025-04-09 14:40:00,137.91,137.92,136.18,137.02,49601.0,137.5124,137.5224,135.7874,136.625,49601.0
2025-04-09 14:50:00,137.12,137.67,135.9,136.2,49286.0,136.7247,137.2731,135.5082,135.8074,49286.0
2025-04-09 15:00:00,136.24,137.53,135.94,137.42,53508.0,135.8472,137.1335,135.5481,137.0238,53508.0
2025-04-09 15:10:00,137.43,137.99,137.29,137.94,36634.0,137.0338,137.5922,136.8942,137.5423,36634.0
2025-04-09 15:20:00,137.96,138.38,137.1,137.27,283977.0,137.5623,137.9811,136.7048,136.8743,283977.0
2025-04-09 15:30:00,137.38,137.7,135.91,136.46,108750.0,136.984,137.303,135.5182,136.0666,108750.0
2025-04-09 15:40:00,136.4,136.98,136.01,136.88,198581.0,136.0068,136.5851,135.6179,136.4854,198581.0
2025-04-09 15:50:00,136.99,137.83,136.85,136.99,977898.0,136.5951,137.4327,136.4555,136.5951,977898.0
2025-04-10 09:30:00,136.05,137.33,135.56,137.09,144320.0,135.6578,136.9341,135.1692,136.6948,144320.0
2025-04-10 09:40:00,137.19,137.2,135.73,136.76,26808.0,136.7945,136.8045,135.3387,136.3657,26808.0
2025-04-10 09:50:00,136.83,137.4,136.48,136.92,68552.0,136.4355,137.0039,136.0865,136.5253,68552.0
2025-04-10 10:00:00,136.92,137.02,135.96,136.75,62365.0,136.5253,136.625,135.568,136.3558,62365.0
2025-04-10 10:10:00,136.75,136.97,136.32,136.83,70276.0,136.3558,136.5751,135.927,136.4355,70276.0
2025-04-10 10:20:00,136.9,137.2,136.62,136.78,101075.0,136.5053,136.8045,136.2261,136.3857,101075.0
2025-04-10 10:30:00,136.73,138.06,136.73,137.56,163431.0,136.3358,137.662,136.3358,137.1634,163431.0
2025-04-10 10:40:00,137.63,137.78,137.21,137.64,91596.0,137.2332,137.3828,136.8144,137.2432,91596.0
2025-04-10 10:50:00,137.67,137.92,136.92,136.95,35601.0,137.2731,137.5224,136.5253,136.5552,35601.0
2025-04-10 11:00:00,136.94,137.37,136.6,137.34,24303.0,136.5452,136.974,136.2062,136.9441,24303.0
2025-04-10 11:10:00,137.34,137.6,136.54,136.59,42811.0,136.9441,137.2033,136.1464,136.1962,42811.0
2025-04-10 11:20:00,136.59,137.05,136.59,136.92,42367.0,136.1962,136.6549,136.1962,136.5253,42367.0
2025-04-10 11:30:00,136.95,137.31,136.65,137.05,69205.0,136.5552,136.9142,136.2561,136.6549,69205.0
2025-04-10 11:40:00,137.1,137.42,136.66,136.7,20940.0,136.7048,137.0238,136.266,136.3059,20940.0
2025-04-10 11:50:00,136.7,136.98,136.04,136.18,32330.0,136.3059,136.5851,135.6478,135.7874,32330.0
2025-04-10 12:00:00,136.08,136.53,135.42,135.98,34493.0,135.6877,136.1364,135.0296,135.588,34493.0
2025-04-10 12:10:00,135.89,136.03,135.17,135.32,61818.0,135.4982,135.6378,134.7803,134.9299,61818.0
2025-04-10 12:20:00,135.39,135.65,134.52,135.09,32462.0,134.9997,135.2589,134.1322,134.7006,32462.0
2025-04-10 12:30:00,135.18,136.72,135.07,136.56,46466.0,134.7903,136.3259,134.6806,136.1663,46466.0
2025-04-10 12:40:00,136.59,136.8,135.98,136.65,37798.0,136.1962,136.4056,135.588,136.2561,37798.0
2025-04-10 12:50:00,136.68,137.25,136.36,137.04,24441.0,136.286,136.8543,135.9669,136.6449,24441.0
2025-04-10 13:00:00,137.22,138.29,136.64,136.64,56273.0,136.8244,137.8913,136.2461,136.2461,56273.0
2025-04-10 13:10:00,136.73,136.77,135.94,136.28,41713.0,136.3358,136.3757,135.5481,135.8871,41713.0
2025-04-10 13:20:00,136.29,137.22,135.84,137.12,46495.0,135.8971,136.8244,135.4484,136.7247,46495.0
2025-04-10 13:30:00,137.08,137.75,137.02,137.39,33892.0,136.6848,137.3529,136.625,136.9939,33892.0
2025-04-10 13:40:00,137.45,138.61,137.33,138.29,46754.0,137.0537,138.2104,136.9341,137.8913,46754.0
2025-04-10 13:50:00,138.26,138.54,137.54,138.24,135287.0,137.8614,138.1406,137.1435,137.8415,135287.0
2025-04-10 14:00:00,138.18,139.11,137.92,137.97,54445.0,137.7816,138.709,137.5224,137.5723,54445.0
2025-04-10 14:10:00,137.97,138.07,137.49,137.8,48266.0,137.5723,137.672,137.0936,137.4027,48266.0
2025-04-10 14:20:00,137.97,139.45,137.96,139.38,50547.0,137.5723,139.048,137.5623,138.9782,50547.0
2025-04-10 14:30:00,139.44,140.0,139.08,139.59,154112.0,139.038,139.5964,138.6791,139.1876,154112.0
2025-04-10 14:40:00,139.65,140.18,139.21,139.22,70693.0,139.2474,139.7759,138.8087,138.8186,70693.0
2025-04-10 14:50:00,139.35,139.64,138.33,138.89,67114.0,138.9483,139.2374,137.9312,138.4896,67114.0
2025-04-10 15:00:00,138.91,139.86,138.61,138.92,63971.0,138.5095,139.4568,138.2104,138.5195,63971.0
2025-04-10 15:10:00,138.82,139.38,138.69,139.14,48674.0,138.4198,138.9782,138.2902,138.7389,48674.0
2025-04-10 15:20:00,139.27,139.66,138.19,138.31,59313.0,138.8685,139.2574,137.7916,137.9113,59313.0
2025-04-10 15:30:00,138.27,139.01,138.19,138.39,71046.0,137.8714,138.6093,137.7916,137.991,71046.0
2025-04-10 15:40:00,138.46,138.62,137.34,138.14,87085.0,138.0608,138.2204,136.9441,137.7418,87085.0
2025-04-10 15:50:00,138.07,139.5,138.07,138.9,375070.0,137.672,139.0978,137.672,138.4996,375070.0
2025-04-11 09:30:00,138.82,140.38,137.66,139.62,69071.0,138.4198,139.9753,137.2631,139.2175,69071.0
2025-04-11 09:40:00,139.94,140.41,138.75,140.33,51040.0,139.5366,140.0052,138.35,139.9254,51040.0
2025-04-11 09:50:00,140.35,141.04,139.91,140.27,37057.0,139.9454,140.6334,139.5067,139.8656,37057.0
2025-04-11 10:00:00,140.38,140.5,139.75,140.06,70728.0,139.9753,140.095,139.3471,139.6562,70728.0
2025-04-11 10:10:00,140.06,140.28,138.91,138.91,81241.0,139.6562,139.8756,138.5095,138.5095,81241.0
2025-04-11 10:20:00,138.93,138.98,138.31,138.53,35069.0,138.5295,138.5793,137.9113,138.1306,35069.0
2025-04-11 10:30:00,138.33,138.84,137.91,138.2,94150.0,137.9312,138.4397,137.5124,137.8016,94150.0
2025-04-11 10:40:00,137.99,138.89,137.91,138.73,96198.0,137.5922,138.4896,137.5124,138.3301,96198.0
2025-04-11 10:50:00,138.67,138.67,138.12,138.32,53768.0,138.2702,138.2702,137.7218,137.9212,53768.0
2025-04-11 11:00:00,138.43,139.37,138.01,138.46,116409.0,138.0309,138.9682,137.6121,138.0608,116409.0
2025-04-11 11:10:00,138.46,138.74,137.94,138.25,60099.0,138.0608,138.34,137.5423,137.8514,60099.0
2025-04-11 11:20:00,138.28,138.64,138.05,138.44,42621.0,137.8814,138.2403,137.652,138.0409,42621.0
2025-04-11 11:30:00,138.48,138.74,138.15,138.73,35264.0,138.0808,138.34,137.7517,138.3301,35264.0
2025-04-11 11:40:00,138.71,139.02,138.39,138.95,35185.0,138.3101,138.6192,137.991,138.5494,35185.0
2025-04-11 11:50:00,138.95,139.26,138.88,139.25,20575.0,138.5494,138.8585,138.4796,138.8486,20575.0
2025-04-11 12:00:00,139.26,139.61,138.94,138.94,29037.0,138.8585,139.2075,138.5395,138.5395,29037.0
2025-04-11 12:10:00,139.09,139.59,138.92,139.56,43912.0,138.689,139.1876,138.5195,139.1577,43912.0
2025-04-11 12:20:00,139.53,139.84,139.41,139.72,28928.0,139.1278,139.4369,139.0081,139.3172,28928.0
2025-04-11 12:30:00,139.78,140.51,139.72,140.32,26957.0,139.377,140.1049,139.3172,139.9155,26957.0
2025-04-11 12:40:00,140.39,140.9,140.31,140.74,33197.0,139.9853,140.4938,139.9055,140.3343,33197.0
2025-04-11 12:50:00,140.81,140.85,140.52,140.53,23750.0,140.4041,140.4439,140.1149,140.1249,23750.0
2025-04-11 13:00:00,140.63,140.93,140.4,140.65,26082.0,140.2246,140.5237,139.9952,140.2445,26082.0
2025-04-11 13:10:00,140.58,140.79,140.24,140.46,27903.0,140.1747,140.3841,139.8357,140.0551,27903.0
2025-04-11 13:20:00,140.42,140.89,140.24,140.24,26618.0,140.0152,140.4838,139.8357,139.8357,26618.0
2025-04-11 13:30:00,140.3,141.13,140.03,141.0,28868.0,139.8955,140.7231,139.6263,140.5935,28868.0
2025-04-11 13:40:00,140.99,141.87,140.98,141.8,41871.0,140.5835,141.461,140.5736,141.3912,41871.0
2025-04-11 13:50:00,141.66,142.44,141.64,141.9,49116.0,141.2516,142.0294,141.2317,141.4909,49116.0
2025-04-11 14:00:00,141.99,142.28,141.49,141.55,71437.0,141.5807,141.8698,141.0821,141.1419,71437.0
2025-04-11 14:10:00,141.53,141.8,141.13,141.53,56375.0,141.122,141.3912,140.7231,141.122,56375.0
2025-04-11 14:20:00,141.65,141.65,141.29,141.58,30420.0,141.2416,141.2416,140.8827,141.1718,30420.0
2025-04-11 14:30:00,141.56,141.8,141.41,141.64,28160.0,141.1519,141.3912,141.0023,141.2317,28160.0
2025-04-11 14:40:00,141.64,141.83,141.49,141.74,22909.0,141.2317,141.4211,141.0821,141.3314,22909.0
2025-04-11 14:50:00,141.74,141.8,141.29,141.47,33035.0,141.3314,141.3912,140.8827,141.0622,33035.0
2025-04-11 15:00:00,141.47,141.83,141.27,141.51,33862.0,141.0622,141.4211,140.8627,141.102,33862.0
2025-04-11 15:10:00,141.56,141.7,141.25,141.42,56726.0,141.1519,141.2915,140.8428,141.0123,56726.0
2025-04-11 15:20:00,141.42,141.96,141.25,141.78,48247.0,141.0123,141.5507,140.8428,141.3713,48247.0
2025-04-11 15:30:00,141.78,142.26,141.77,142.01,58188.0,141.3713,141.8499,141.3613,141.6006,58188.0
2025-04-11 15:40:00,142.02,142.47,142.02,142.27,69488.0,141.6106,142.0593,141.6106,141.8599,69488.0
2025-04-11 15:50:00,142.32,142.44,141.4,141.56,300373.0,141.9097,142.0294,140.9924,141.1519,300373.0
2025-04-14 09:30:00,142.41,143.7,141.89,141.89,54740.0,141.9995,143.2857,141.4809,141.4809,54740.0
2025-04-14 09:40:00,141.9,142.93,141.89,142.73,19239.0,141.4909,142.518,141.4809,142.3185,19239.0
2025-04-14 09:50:00,142.77,143.2,142.47,142.95,25937.0,142.3584,142.7872,142.0593,142.5379,25937.0
2025-04-14 10:00:00,142.91,143.8,142.47,143.6,50257.0,142.498,143.3854,142.0593,143.186,50257.0
2025-04-14 10:10:00,143.58,143.62,143.11,143.42,45309.0,143.1661,143.206,142.6974,143.0065,45309.0
2025-04-14 10:20:00,143.34,143.61,142.93,143.58,22785.0,142.9268,143.196,142.518,143.1661,22785.0
2025-04-14 10:30:00,143.56,143.71,143.3,143.6,37042.0,143.1461,143.2957,142.8869,143.186,37042.0
2025-04-14 10:40:00,143.62,143.79,143.41,143.77,18002.0,143.206,143.3755,142.9966,143.3555,18002.0
2025-04-14 10:50:00,143.77,144.05,143.59,143.81,41508.0,143.3555,143.6347,143.176,143.3954,41508.0
2025-04-14 11:00:00,143.84,144.09,143.18,143.4,107996.0,143.4253,143.6746,142.7672,142.9866,107996.0
2025-04-14 11:10:00,143.45,143.53,143.08,143.2,17855.0,143.0365,143.1162,142.6675,142.7872,17855.0
2025-04-14 11:20:00,143.2,143.4,142.88,142.93,25983.0,142.7872,142.9866,142.4681,142.518,25983.0
2025-04-14 11:30:00,142.91,143.32,142.79,142.88,19023.0,142.498,142.9068,142.3784,142.4681,19023.0
2025-04-14 11:40:00,142.85,142.99,142.62,142.8,38122.0,142.4382,142.5778,142.2088,142.3883,38122.0
2025-04-14 11:50:00,142.8,142.87,142.52,142.57,41769.0,142.3883,142.4581,142.1091,142.159,41769.0
2025-04-14 12:00:00,142.52,142.88,142.27,142.73,30213.0,142.1091,142.4681,141.8599,142.3185,30213.0
2025-04-14 12:10:00,142.74,143.36,142.42,143.23,46591.0,142.3285,142.9467,142.0094,142.8171,46591.0
2025-04-14 12:20:00,143.23,143.42,142.88,142.99,15685.0,142.8171,143.0065,142.4681,142.5778,15685.0
2025-04-14 12:30:00,143.03,143.46,142.76,143.3,16535.0,142.6177,143.0464,142.3484,142.8869,16535.0
2025-04-14 12:40:00,143.29,143.52,143.02,143.09,21016.0,142.8769,143.1063,142.6077,142.6775,21016.0
2025-04-14 12:50:00,143.06,143.07,142.48,142.59,12391.0,142.6476,142.6575,142.0692,142.1789,12391.0
2025-04-14 13:00:00,142.74,143.49,142.35,142.53,23820.0,142.3285,143.0763,141.9396,142.1191,23820.0
2025-04-14 13:10:00,142.5,142.87,142.38,142.87,17148.0,142.0892,142.4581,141.9695,142.4581,17148.0
2025-04-14 13:20:00,142.87,143.15,142.76,142.86,12969.0,142.4581,142.7373,142.3484,142.4482,12969.0
2025-04-14 13:30:00,142.9,143.02,142.65,142.97,19743.0,142.488,142.6077,142.2388,142.5578,19743.0
2025-04-14 13:40:00,142.94,143.1,142.77,143.1,8714.0,142.5279,142.6875,142.3584,142.6875,8714.0
2025-04-14 13:50:00,143.1,143.58,143.01,143.49,21199.0,142.6875,143.1661,142.5977,143.0763,21199.0
2025-04-14 14:00:00,143.58,143.95,143.43,143.5,29765.0,143.1661,143.535,143.0165,143.0863,29765.0
2025-04-14 14:10:00,143.49,143.58,143.24,143.47,21518.0,143.0763,143.1661,142.8271,143.0564,21518.0
2025-04-14 14:20:00,143.56,143.77,143.56,143.6,14440.0,143.1461,143.3555,143.1461,143.186,14440.0
2025-04-14 14:30:00,143.59,144.06,143.52,144.06,22393.0,143.176,143.6447,143.1063,143.6447,22393.0
2025-04-14 14:40:00,144.08,144.08,143.74,143.81,14429.0,143.6646,143.6646,143.3256,143.3954,14429.0
2025-04-14 14:50:00,143.86,143.9,143.57,143.8,27276.0,143.4453,143.4852,143.1561,143.3854,27276.0
2025-04-14 15:00:00,143.8,144.0,143.69,143.88,40871.0,143.3854,143.5849,143.2758,143.4652,40871.0
2025-04-14 15:10:00,143.81,144.2,143.73,143.93,26838.0,143.3954,143.7843,143.3156,143.5151,26838.0
2025-04-14 15:20:00,143.93,144.22,143.79,143.86,28462.0,143.5151,143.8042,143.3755,143.4453,28462.0
2025-04-14 15:30:00,143.86,144.06,143.73,143.93,25384.0,143.4453,143.6447,143.3156,143.5151,25384.0
2025-04-14 15:40:00,144.03,144.31,144.0,144.27,27806.0,143.6148,143.894,143.5849,143.8541,27806.0
2025-04-14 15:50:00,144.18,144.19,143.55,143.73,197659.0,143.7643,143.7743,143.1362,143.3156,197659.0
2025-04-15 09:30:00,143.22,144.01,142.34,143.93,80758.0,142.8071,143.5948,141.9297,143.5151,80758.0
2025-04-15 09:40:00,144.07,144.14,143.48,143.56,49316.0,143.6547,143.7245,143.0664,143.1461,49316.0
2025-04-15 09:50:00,143.56,143.98,143.21,143.35,48398.0,143.1461,143.5649,142.7971,142.9367,48398.0
2025-04-15 10:00:00,143.38,143.38,142.76,142.94,68697.0,142.9667,142.9667,142.3484,142.5279,68697.0
2025-04-15 10:10:00,143.05,143.46,142.2,142.36,32566.0,142.6376,143.0464,141.7901,141.9496,32566.0
2025-04-15 10:20:00,142.36,142.77,142.07,142.16,37779.0,141.9496,142.3584,141.6604,141.7502,37779.0
2025-04-15 10:30:00,142.21,142.68,142.2,142.33,15545.0,141.8,142.2687,141.7901,141.9197,15545.0
2025-04-15 10:40:00,142.3,142.64,142.13,142.38,16995.0,141.8898,142.2288,141.7203,141.9695,16995.0
2025-04-15 10:50:00,142.29,142.3,142.05,142.15,21255.0,141.8798,141.8898,141.6405,141.7402,21255.0
2025-04-15 11:00:00,142.05,142.27,141.78,141.88,36191.0,141.6405,141.8599,141.3713,141.471,36191.0
2025-04-15 11:10:00,141.88,142.06,141.76,141.79,22366.0,141.471,141.6505,141.3513,141.3812,22366.0
2025-04-15 11:20:00,141.89,141.96,141.43,141.5,17193.0,141.4809,141.5507,141.0223,141.0921,17193.0
2025-04-15 11:30:00,141.58,141.82,141.33,141.48,15001.0,141.1718,141.4112,140.9226,141.0721,15001.0
2025-04-15 11:40:00,141.47,141.74,141.33,141.35,13462.0,141.0622,141.3314,140.9226,140.9425,13462.0
2025-04-15 11:50:00,141.42,141.72,141.32,141.6,13271.0,141.0123,141.3114,140.9126,141.1918,13271.0
2025-04-15 12:00:00,141.68,141.87,141.51,141.67,12536.0,141.2716,141.461,141.102,141.2616,12536.0
2025-04-15 12:10:00,141.7,141.75,141.46,141.62,30965.0,141.2915,141.3414,141.0522,141.2117,30965.0
2025-04-15 12:20:00,141.59,141.98,141.49,141.76,34774.0,141.1818,141.5707,141.0821,141.3513,34774.0
2025-04-15 12:30:00,141.77,141.82,141.56,141.6,12467.0,141.3613,141.4112,141.1519,141.1918,12467.0
2025-04-15 12:40:00,141.58,141.77,141.5,141.62,9421.0,141.1718,141.3613,141.0921,141.2117,9421.0
2025-04-15 12:50:00,141.59,141.59,141.21,141.22,16988.0,141.1818,141.1818,140.8029,140.8129,16988.0
2025-04-15 13:00:00,141.27,141.42,141.15,141.16,43814.0,140.8627,141.0123,140.7431,140.7531,43814.0
2025-04-15 13:10:00,141.22,141.35,140.93,141.08,28336.0,140.8129,140.9425,140.5237,140.6733,28336.0
2025-04-15 13:20:00,141.02,141.11,140.74,140.9,35084.0,140.6135,140.7032,140.3343,140.4938,35084.0
2025-04-15 13:30:00,140.9,141.4,140.9,141.28,30348.0,140.4938,140.9924,140.4938,140.8727,30348.0
2025-04-15 13:40:00,141.27,141.55,141.09,141.19,18313.0,140.8627,141.1419,140.6833,140.783,18313.0
2025-04-15 13:50:00,141.23,141.23,140.85,141.06,55509.0,140.8229,140.8229,140.4439,140.6533,55509.0
2025-04-15 14:00:00,141.05,141.23,141.02,141.06,26654.0,140.6434,140.8229,140.6135,140.6533,26654.0
2025-04-15 14:10:00,141.07,141.1,140.69,140.72,27812.0,140.6633,140.6932,140.2844,140.3143,27812.0
2025-04-15 14:20:00,140.74,141.08,140.67,141.0,27907.0,140.3343,140.6733,140.2645,140.5935,27907.0
2025-04-15 14:30:00,141.0,141.38,141.0,141.3,31030.0,140.5935,140.9724,140.5935,140.8927,31030.0
2025-04-15 14:40:00,141.25,141.54,141.25,141.48,10220.0,140.8428,141.132,140.8428,141.0721,10220.0
2025-04-15 14:50:00,141.42,141.74,141.31,141.66,24029.0,141.0123,141.3314,140.9026,141.2516,24029.0
2025-04-15 15:00:00,141.57,141.68,141.39,141.49,15757.0,141.1619,141.2716,140.9824,141.0821,15757.0
2025-04-15 15:10:00,141.46,141.68,141.45,141.48,20436.0,141.0522,141.2716,141.0422,141.0721,20436.0
2025-04-15 15:20:00,141.47,141.47,141.17,141.29,35436.0,141.0622,141.0622,140.763,140.8827,35436.0
2025-04-15 15:30:00,141.3,141.35,141.0,141.0,38536.0,140.8927,140.9425,140.5935,140.5935,38536.0
2025-04-15 15:40:00,140.99,141.24,140.91,140.96,31857.0,140.5835,140.8328,140.5038,140.5536,31857.0
2025-04-15 15:50:00,140.99,141.31,140.93,140.97,177306.0,140.5835,140.9026,140.5237,140.5636,177306.0
2025-04-16 09:30:00,141.75,142.27,140.8,140.99,53326.0,141.3414,141.8599,140.3941,140.5835,53326.0
2025-04-16 09:40:00,140.98,141.16,140.48,140.83,23183.0,140.5736,140.7531,140.075,140.424,23183.0
2025-04-16 09:50:00,140.81,140.82,140.39,140.53,21546.0,140.4041,140.414,139.9853,140.1249,21546.0
2025-04-16 10:00:00,140.53,140.66,139.82,140.56,64037.0,140.1249,140.2545,139.4169,140.1548,64037.0
2025-04-16 10:10:00,140.55,140.56,139.75,139.81,18452.0,140.1448,140.1548,139.3471,139.4069,18452.0
2025-04-16 10:20:00,139.75,140.26,139.67,140.19,23994.0,139.3471,139.8556,139.2673,139.7859,23994.0
2025-04-16 10:30:00,140.21,140.43,139.99,140.14,31887.0,139.8058,140.0252,139.5864,139.736,31887.0
2025-04-16 10:40:00,140.14,140.36,139.99,140.09,19574.0,139.736,139.9554,139.5864,139.6861,19574.0
2025-04-16 10:50:00,140.09,140.24,139.97,140.22,28393.0,139.6861,139.8357,139.5665,139.8158,28393.0
2025-04-16 11:00:00,140.25,140.55,140.23,140.49,27281.0,139.8457,140.1448,139.8257,140.085,27281.0
2025-04-16 11:10:00,140.49,140.58,140.17,140.31,21585.0,140.085,140.1747,139.7659,139.9055,21585.0
2025-04-16 11:20:00,140.28,140.85,140.23,140.67,31326.0,139.8756,140.4439,139.8257,140.2645,31326.0
2025-04-16 11:30:00,140.65,140.89,140.6,140.84,14720.0,140.2445,140.4838,140.1947,140.434,14720.0
2025-04-16 11:40:00,140.82,140.82,140.49,140.49,23820.0,140.414,140.414,140.085,140.085,23820.0
2025-04-16 11:50:00,140.5,140.54,140.14,140.23,35660.0,140.095,140.1348,139.736,139.8257,35660.0
2025-04-16 12:00:00,140.24,140.51,140.12,140.43,25661.0,139.8357,140.1049,139.7161,140.0252,25661.0
2025-04-16 12:10:00,140.43,140.8,140.43,140.8,20941.0,140.0252,140.3941,140.0252,140.3941,20941.0
2025-04-16 12:20:00,140.78,141.05,140.76,140.88,20375.0,140.3741,140.6434,140.3542,140.4739,20375.0
2025-04-16 12:30:00,140.94,141.07,140.6,140.6,13323.0,140.5337,140.6633,140.1947,140.1947,13323.0
2025-04-16 12:40:00,140.58,140.63,140.42,140.47,46017.0,140.1747,140.2246,140.0152,140.065,46017.0
2025-04-16 12:50:00,140.4,140.55,140.24,140.36,21907.0,139.9952,140.1448,139.8357,139.9554,21907.0
2025-04-16 13:00:00,140.38,140.6,140.28,140.4,13950.0,139.9753,140.1947,139.8756,139.9952,13950.0
2025-04-16 13:10:00,140.46,140.64,140.33,140.54,13319.0,140.0551,140.2346,139.9254,140.1348,13319.0
2025-04-16 13:20:00,140.54,140.57,140.3,140.44,6682.0,140.1348,140.1648,139.8955,140.0351,6682.0
2025-04-16 13:30:00,140.43,140.43,139.74,139.83,16818.0,140.0252,140.0252,139.3371,139.4269,16818.0
2025-04-16 13:40:00,139.76,139.83,139.24,139.3,13927.0,139.3571,139.4269,138.8386,138.8984,13927.0
2025-04-16 13:50:00,139.25,139.6,138.98,138.98,34949.0,138.8486,139.1976,138.5793,138.5793,34949.0
2025-04-16 14:00:00,139.05,139.32,138.88,139.22,37368.0,138.6491,138.9184,138.4796,138.8186,37368.0
2025-04-16 14:10:00,139.21,139.49,139.21,139.46,18459.0,138.8087,139.0879,138.8087,139.058,18459.0
2025-04-16 14:20:00,139.45,139.73,139.34,139.55,15965.0,139.048,139.3272,138.9383,139.1477,15965.0
2025-04-16 14:30:00,139.48,139.74,139.33,139.36,23672.0,139.0779,139.3371,138.9283,138.9582,23672.0
2025-04-16 14:40:00,139.34,139.47,139.21,139.28,11177.0,138.9383,139.0679,138.8087,138.8785,11177.0
2025-04-16 14:50:00,139.25,139.27,138.97,139.0,14197.0,138.8486,138.8685,138.5694,138.5993,14197.0
2025-04-16 15:00:00,139.03,139.1,138.61,138.65,15049.0,138.6292,138.699,138.2104,138.2503,15049.0
2025-04-16 15:10:00,138.63,138.84,138.4,138.52,19960.0,138.2303,138.4397,138.001,138.1207,19960.0
2025-04-16 15:20:00,138.49,138.51,138.03,138.11,16212.0,138.0908,138.1107,137.6321,137.7118,16212.0
2025-04-16 15:30:00,138.18,138.31,137.85,138.09,25606.0,137.7816,137.9113,137.4526,137.6919,25606.0
2025-04-16 15:40:00,138.19,138.26,137.72,138.04,26892.0,137.7916,137.8614,137.323,137.642,26892.0
2025-04-16 15:50:00,138.08,138.76,137.91,138.7,181602.0,137.6819,138.36,137.5124,138.3001,181602.0
2025-04-17 09:30:00,139.41,140.46,139.16,139.9,104124.0,139.0081,140.0551,138.7588,139.4967,104124.0
2025-04-17 09:40:00,139.61,140.0,139.05,139.36,17875.0,139.2075,139.5964,138.6491,138.9582,17875.0
2025-04-17 09:50:00,139.38,139.89,139.34,139.73,20710.0,138.9782,139.4867,138.9383,139.3272,20710.0
2025-04-17 10:00:00,139.69,140.0,139.36,139.48,41400.0,139.2873,139.5964,138.9582,139.0779,41400.0
2025-04-17 10:10:00,139.62,139.8,139.07,139.22,8468.0,139.2175,139.397,138.6691,138.8186,8468.0
2025-04-17 10:20:00,139.07,139.29,138.86,139.0,40875.0,138.6691,138.8884,138.4597,138.5993,40875.0
2025-04-17 10:30:00,139.02,139.26,138.32,138.32,18013.0,138.6192,138.8585,137.9212,137.9212,18013.0
2025-04-17 10:40:00,138.36,138.61,138.22,138.32,11849.0,137.9611,138.2104,137.8215,137.9212,11849.0
2025-04-17 10:50:00,138.41,138.67,138.31,138.31,8790.0,138.011,138.2702,137.9113,137.9113,8790.0
2025-04-17 11:00:00,138.42,139.29,138.41,139.0,57606.0,138.021,138.8884,138.011,138.5993,57606.0
2025-04-17 11:10:00,139.06,139.41,139.05,139.39,31410.0,138.6591,139.0081,138.6491,138.9882,31410.0
2025-04-17 11:20:00,139.39,139.39,139.04,139.15,12712.0,138.9882,138.9882,138.6392,138.7488,12712.0
2025-04-17 11:30:00,139.13,139.77,139.11,139.55,55667.0,138.7289,139.3671,138.709,139.1477,55667.0
2025-04-17 11:40:00,139.64,139.77,139.2,139.2,17045.0,139.2374,139.3671,138.7987,138.7987,17045.0
2025-04-17 11:50:00,139.19,139.46,139.04,139.08,46786.0,138.7887,139.058,138.6392,138.6791,46786.0
2025-04-17 12:00:00,139.08,139.47,138.8,139.07,47900.0,138.6791,139.0679,138.3999,138.6691,47900.0
2025-04-17 12:10:00,139.07,139.49,138.81,139.39,42476.0,138.6691,139.0879,138.4098,138.9882,42476.0
2025-04-17 12:20:00,139.42,139.73,139.29,139.68,22925.0,139.0181,139.3272,138.8884,139.2773,22925.0
2025-04-17 12:30:00,139.61,139.91,139.39,139.39,31498.0,139.2075,139.5067,138.9882,138.9882,31498.0
2025-04-17 12:40:00,139.41,139.86,139.33,139.61,51109.0,139.0081,139.4568,138.9283,139.2075,51109.0
2025-04-17 12:50:00,139.69,139.92,139.63,139.65,53389.0,139.2873,139.5166,139.2275,139.2474,53389.0
2025-04-17 13:00:00,139.71,139.85,139.26,139.46,56182.0,139.3072,139.4468,138.8585,139.058,56182.0
2025-04-17 13:10:00,139.46,139.5,138.94,139.03,14662.0,139.058,139.0978,138.5395,138.6292,14662.0
2025-04-17 13:20:00,138.96,139.07,138.75,138.98,16629.0,138.5594,138.6691,138.35,138.5793,16629.0
2025-04-17 13:30:00,138.96,139.46,138.95,139.35,15164.0,138.5594,139.058,138.5494,138.9483,15164.0
2025-04-17 13:40:00,139.4,139.54,138.98,139.3,16237.0,138.9981,139.1377,138.5793,138.8984,16237.0
2025-04-17 13:50:00,139.31,139.62,139.3,139.38,22316.0,138.9084,139.2175,138.8984,138.9782,22316.0
2025-04-17 14:00:00,139.38,139.78,139.37,139.72,21099.0,138.9782,139.377,138.9682,139.3172,21099.0
2025-04-17 14:10:00,139.72,139.99,139.68,139.77,23550.0,139.3172,139.5864,139.2773,139.3671,23550.0
2025-04-17 14:20:00,139.9,140.04,139.83,139.92,20980.0,139.4967,139.6363,139.4269,139.5166,20980.0
2025-04-17 14:30:00,139.93,140.07,139.76,139.92,13828.0,139.5266,139.6662,139.3571,139.5166,13828.0
2025-04-17 14:40:00,139.92,139.97,139.68,139.8,19552.0,139.5166,139.5665,139.2773,139.397,19552.0
2025-04-17 14:50:00,139.73,140.01,139.52,139.53,17305.0,139.3272,139.6064,139.1178,139.1278,17305.0
2025-04-17 15:00:00,139.56,139.65,139.32,139.44,14414.0,139.1577,139.2474,138.9184,139.038,14414.0
2025-04-17 15:10:00,139.48,139.48,139.19,139.36,16879.0,139.0779,139.0779,138.7887,138.9582,16879.0
2025-04-17 15:20:00,139.39,139.73,139.27,139.65,28827.0,138.9882,139.3272,138.8685,139.2474,28827.0
2025-04-17 15:30:00,139.65,139.93,139.44,139.55,28294.0,139.2474,139.5266,139.038,139.1477,28294.0
2025-04-17 15:40:00,139.53,139.83,139.4,139.53,31048.0,139.1278,139.4269,138.9981,139.1278,31048.0
2025-04-17 15:50:00,139.44,139.7,139.27,139.61,103493.0,139.038,139.2973,138.8685,139.2075,103493.0
2025-04-21 09:30:00,139.14,139.14,137.52,138.17,22525.0,138.7389,138.7389,137.1235,137.7717,22525.0
2025-04-21 09:40:00,138.19,138.19,137.56,137.56,13381.0,137.7916,137.7916,137.1634,137.1634,13381.0
2025-04-21 09:50:00,137.57,137.57,136.92,136.92,25240.0,137.1734,137.1734,136.5253,136.5253,25240.0
2025-04-21 10:00:00,137.11,137.42,137.03,137.09,23404.0,136.7147,137.0238,136.635,136.6948,23404.0
2025-04-21 10:10:00,137.21,137.24,136.8,137.04,28049.0,136.8144,136.8444,136.4056,136.6449,28049.0
2025-04-21 10:20:00,137.01,137.25,136.78,136.87,21671.0,136.615,136.8543,136.3857,136.4754,21671.0
2025-04-21 10:30:00,136.96,137.03,136.8,136.8,22206.0,136.5652,136.635,136.4056,136.4056,22206.0
2025-04-21 10:40:00,136.81,137.0,136.35,136.36,29464.0,136.4156,136.605,135.9569,135.9669,29464.0
2025-04-21 10:50:00,136.36,136.48,136.18,136.21,89629.0,135.9669,136.0865,135.7874,135.8173,89629.0
2025-04-21 11:00:00,136.23,136.23,135.6,135.73,28559.0,135.8373,135.8373,135.2091,135.3387,28559.0
2025-04-21 11:10:00,135.82,136.0,135.66,135.89,16272.0,135.4284,135.6079,135.2689,135.4982,16272.0
2025-04-21 11:20:00,135.81,135.83,135.43,135.56,18086.0,135.4185,135.4384,135.0396,135.1692,18086.0
2025-04-21 11:30:00,135.59,135.62,135.22,135.31,58223.0,135.1991,135.229,134.8302,134.9199,58223.0
2025-04-21 11:40:00,135.34,135.4,135.02,135.17,18929.0,134.9498,135.0097,134.6308,134.7803,18929.0
2025-04-21 11:50:00,135.18,135.18,134.82,134.9,21898.0,134.7903,134.7903,134.4313,134.5111,21898.0
2025-04-21 12:00:00,134.96,135.04,134.86,135.0,18766.0,134.5709,134.6507,134.4712,134.6108,18766.0
2025-04-21 12:10:00,134.95,135.02,134.83,135.02,35916.0,134.561,134.6308,134.4413,134.6308,35916.0
2025-04-21 12:20:00,135.01,135.18,134.86,135.15,40804.0,134.6208,134.7903,134.4712,134.7604,40804.0
2025-04-21 12:30:00,135.17,135.35,135.11,135.28,25592.0,134.7803,134.9598,134.7205,134.89,25592.0
2025-04-21 12:40:00,135.23,135.29,134.92,135.0,29308.0,134.8401,134.9,134.531,134.6108,29308.0
2025-04-21 12:50:00,134.89,134.98,134.78,134.87,38876.0,134.5011,134.5909,134.3914,134.4812,38876.0
2025-04-21 13:00:00,134.85,134.97,134.37,134.37,23984.0,134.4612,134.5809,133.9826,133.9826,23984.0
2025-04-21 13:10:00,134.37,134.41,134.06,134.25,68946.0,133.9826,134.0225,133.6735,133.863,68946.0
2025-04-21 13:20:00,134.25,134.62,134.24,134.53,15178.0,133.863,134.2319,133.853,134.1422,15178.0
2025-04-21 13:30:00,134.54,134.72,134.4,134.53,33598.0,134.1521,134.3316,134.0125,134.1422,33598.0
2025-04-21 13:40:00,134.57,134.57,134.28,134.38,27806.0,134.1821,134.1821,133.8929,133.9926,27806.0
2025-04-21 13:50:00,134.36,134.47,134.27,134.35,15676.0,133.9727,134.0823,133.8829,133.9627,15676.0
2025-04-21 14:00:00,134.34,134.46,134.08,134.15,48176.0,133.9527,134.0724,133.6935,133.7633,48176.0
2025-04-21 14:10:00,134.16,134.25,134.02,134.02,42732.0,133.7732,133.863,133.6336,133.6336,42732.0
2025-04-21 14:20:00,134.05,134.11,133.94,134.06,26390.0,133.6636,133.7234,133.5539,133.6735,26390.0
2025-04-21 14:30:00,134.06,134.17,133.97,134.03,37037.0,133.6735,133.7832,133.5838,133.6436,37037.0
2025-04-21 14:40:00,134.03,134.07,133.89,134.02,40349.0,133.6436,133.6835,133.504,133.6336,40349.0
2025-04-21 14:50:00,134.0,134.04,133.74,133.75,25252.0,133.6137,133.6536,133.3544,133.3644,25252.0
2025-04-21 15:00:00,133.76,134.0,133.69,133.98,16880.0,133.3744,133.6137,133.3046,133.5938,16880.0
2025-04-21 15:10:00,134.0,134.5,134.0,134.5,21106.0,133.6137,134.1123,133.6137,134.1123,21106.0
2025-04-21 15:20:00,134.45,134.6,134.38,134.51,26731.0,134.0624,134.212,133.9926,134.1222,26731.0
2025-04-21 15:30:00,134.52,135.09,134.49,134.74,25518.0,134.1322,134.7006,134.1023,134.3516,25518.0
2025-04-21 15:40:00,134.77,135.03,134.75,134.99,39064.0,134.3815,134.6407,134.3615,134.6008,39064.0
2025-04-21 15:50:00,134.93,135.7,134.77,135.49,221423.0,134.541,135.3088,134.3815,135.0994,221423.0
2025-04-22 09:30:00,136.77,137.34,136.21,136.54,63451.0,136.3757,136.9441,135.8173,136.1464,63451.0
2025-04-22 09:40:00,136.66,136.86,136.51,136.78,11479.0,136.266,136.4655,136.1165,136.3857,11479.0
2025-04-22 09:50:00,136.72,136.79,136.28,136.39,17202.0,136.3259,136.3957,135.8871,135.9968,17202.0
2025-04-22 10:00:00,136.33,136.88,136.28,136.82,33266.0,135.937,136.4854,135.8871,136.4256,33266.0
2025-04-22 10:10:00,136.82,137.15,136.73,137.13,38782.0,136.4256,136.7546,136.3358,136.7347,38782.0
2025-04-22 10:20:00,137.13,137.19,136.91,137.13,41800.0,136.7347,136.7945,136.5153,136.7347,41800.0
2025-04-22 10:30:00,137.22,137.42,137.06,137.39,20463.0,136.8244,137.0238,136.6649,136.9939,20463.0
2025-04-22 10:40:00,137.42,137.75,137.33,137.71,12417.0,137.0238,137.3529,136.9341,137.313,12417.0
2025-04-22 10:50:00,137.62,137.92,137.31,137.92,10259.0,137.2233,137.5224,136.9142,137.5224,10259.0
2025-04-22 11:00:00,137.87,138.04,137.78,138.0,9700.0,137.4725,137.642,137.3828,137.6022,9700.0
2025-04-22 11:10:00,137.97,138.08,137.87,138.02,15220.0,137.5723,137.6819,137.4725,137.6221,15220.0
2025-04-22 11:20:00,138.02,138.25,137.91,138.14,24735.0,137.6221,137.8514,137.5124,137.7418,24735.0
2025-04-22 11:30:00,138.07,138.09,137.59,137.67,24441.0,137.672,137.6919,137.1933,137.2731,24441.0
2025-04-22 11:40:00,137.6,137.73,137.25,137.39,23163.0,137.2033,137.3329,136.8543,136.9939,23163.0
2025-04-22 11:50:00,137.44,137.89,137.33,137.7,31465.0,137.0438,137.4925,136.9341,137.303,31465.0
2025-04-22 12:00:00,137.82,138.35,137.82,138.14,14616.0,137.4227,137.9512,137.4227,137.7418,14616.0
2025-04-22 12:10:00,138.22,138.57,138.1,138.54,16905.0,137.8215,138.1705,137.7019,138.1406,16905.0
2025-04-22 12:20:00,138.54,138.73,138.4,138.47,14773.0,138.1406,138.3301,138.001,138.0708,14773.0
2025-04-22 12:30:00,138.46,138.61,138.34,138.53,8633.0,138.0608,138.2104,137.9412,138.1306,8633.0
2025-04-22 12:40:00,138.53,138.65,138.35,138.55,10035.0,138.1306,138.2503,137.9512,138.1506,10035.0
2025-04-22 12:50:00,138.46,138.58,138.27,138.4,7199.0,138.0608,138.1805,137.8714,138.001,7199.0
2025-04-22 13:00:00,138.41,138.53,138.37,138.42,22805.0,138.011,138.1306,137.9711,138.021,22805.0
2025-04-22 13:10:00,138.37,138.38,137.6,137.82,11027.0,137.9711,137.9811,137.2033,137.4227,11027.0
2025-04-22 13:20:00,137.74,137.74,137.07,137.09,15883.0,137.3429,137.3429,136.6748,136.6948,15883.0
2025-04-22 13:30:00,137.07,137.36,136.89,137.31,7825.0,136.6748,136.964,136.4954,136.9142,7825.0
2025-04-22 13:40:00,137.31,137.32,137.08,137.08,6939.0,136.9142,136.9241,136.6848,136.6848,6939.0
2025-04-22 13:50:00,137.09,137.24,136.91,137.03,4953.0,136.6948,136.8444,136.5153,136.635,4953.0
2025-04-22 14:00:00,137.02,137.44,137.01,137.31,8492.0,136.625,137.0438,136.615,136.9142,8492.0
2025-04-22 14:10:00,137.33,137.7,137.27,137.62,41937.0,136.9341,137.303,136.8743,137.2233,41937.0
2025-04-22 14:20:00,137.65,138.0,137.62,137.92,32479.0,137.2532,137.6022,137.2233,137.5224,32479.0
2025-04-22 14:30:00,137.99,138.31,137.96,138.27,49296.0,137.5922,137.9113,137.5623,137.8714,49296.0
2025-04-22 14:40:00,138.28,138.55,138.28,138.48,17700.0,137.8814,138.1506,137.8814,138.0808,17700.0
2025-04-22 14:50:00,138.53,138.6,138.35,138.49,20108.0,138.1306,138.2004,137.9512,138.0908,20108.0
2025-04-22 15:00:00,138.44,138.56,138.24,138.46,25395.0,138.0409,138.1605,137.8415,138.0608,25395.0
2025-04-22 15:10:00,138.37,138.45,138.16,138.22,22453.0,137.9711,138.0509,137.7617,137.8215,22453.0
2025-04-22 15:20:00,138.21,138.27,137.98,138.09,29501.0,137.8116,137.8714,137.5822,137.6919,29501.0
2025-04-22 15:30:00,138.04,138.28,138.0,138.0,50883.0,137.642,137.8814,137.6022,137.6022,50883.0
2025-04-22 15:40:00,138.04,138.52,138.0,138.4,58119.0,137.642,138.1207,137.6022,138.001,58119.0
2025-04-22 15:50:00,138.37,138.43,137.8,137.86,255494.0,137.9711,138.0309,137.4027,137.4626,255494.0
2025-04-23 09:30:00,140.61,141.33,139.14,140.44,99290.0,140.2046,140.9226,138.7389,140.0351,99290.0
2025-04-23 09:40:00,140.61,141.67,140.28,141.53,42963.0,140.2046,141.2616,139.8756,141.122,42963.0
2025-04-23 09:50:00,141.53,141.53,141.06,141.24,51891.0,141.122,141.122,140.6533,140.8328,51891.0
2025-04-23 10:00:00,141.4,141.48,140.65,140.97,33738.0,140.9924,141.0721,140.2445,140.5636,33738.0
2025-04-23 10:10:00,141.08,141.34,140.52,140.58,21904.0,140.6733,140.9325,140.1149,140.1747,21904.0
2025-04-23 10:20:00,140.58,140.82,140.29,140.67,16515.0,140.1747,140.414,139.8856,140.2645,16515.0
2025-04-23 10:30:00,140.78,141.03,140.29,140.38,24221.0,140.3741,140.6234,139.8856,139.9753,24221.0
2025-04-23 10:40:00,140.38,140.45,140.16,140.2,16499.0,139.9753,140.0451,139.7559,139.7958,16499.0
2025-04-23 10:50:00,140.25,140.35,139.96,139.97,20536.0,139.8457,139.9454,139.5565,139.5665,20536.0
2025-04-23 11:00:00,139.97,140.28,139.65,139.77,16079.0,139.5665,139.8756,139.2474,139.3671,16079.0
2025-04-23 11:10:00,139.87,139.99,139.59,139.7,21209.0,139.4668,139.5864,139.1876,139.2973,21209.0
2025-04-23 11:20:00,139.68,139.79,139.23,139.52,25925.0,139.2773,139.387,138.8286,139.1178,25925.0
2025-04-23 11:30:00,139.47,139.59,139.07,139.57,15603.0,139.0679,139.1876,138.6691,139.1676,15603.0
2025-04-23 11:40:00,139.56,139.76,138.98,139.0,15223.0,139.1577,139.3571,138.5793,138.5993,15223.0
2025-04-23 11:50:00,139.04,139.42,138.91,139.22,8836.0,138.6392,139.0181,138.5095,138.8186,8836.0
2025-04-23 12:00:00,139.15,139.35,138.93,138.93,12019.0,138.7488,138.9483,138.5295,138.5295,12019.0
2025-04-23 12:10:00,138.93,139.08,138.72,138.72,13282.0,138.5295,138.6791,138.3201,138.3201,13282.0
2025-04-23 12:20:00,138.74,138.89,138.43,138.78,12002.0,138.34,138.4896,138.0309,138.3799,12002.0
2025-04-23 12:30:00,138.77,139.12,138.68,138.97,10777.0,138.3699,138.7189,138.2802,138.5694,10777.0
2025-04-23 12:40:00,138.93,139.08,138.76,138.82,9060.0,138.5295,138.6791,138.36,138.4198,9060.0
2025-04-23 12:50:00,138.71,139.02,138.67,138.94,8815.0,138.3101,138.6192,138.2702,138.5395,8815.0
2025-04-23 13:00:00,138.93,139.34,138.42,139.19,20129.0,138.5295,138.9383,138.021,138.7887,20129.0
2025-04-23 13:10:00,139.22,139.22,138.97,139.09,23271.0,138.8186,138.8186,138.5694,138.689,23271.0
2025-04-23 13:20:00,139.11,139.26,138.99,139.02,11141.0,138.709,138.8585,138.5893,138.6192,11141.0
2025-04-23 13:30:00,139.04,139.04,138.47,138.47,10673.0,138.6392,138.6392,138.0708,138.0708,10673.0
2025-04-23 13:40:00,138.53,138.56,138.23,138.31,12762.0,138.1306,138.1605,137.8315,137.9113,12762.0
2025-04-23 13:50:00,138.31,138.75,138.21,138.57,43624.0,137.9113,138.35,137.8116,138.1705,43624.0
2025-04-23 14:00:00,138.56,138.57,138.08,138.43,25557.0,138.1605,138.1705,137.6819,138.0309,25557.0
2025-04-23 14:10:00,138.54,138.61,138.31,138.47,28647.0,138.1406,138.2104,137.9113,138.0708,28647.0
2025-04-23 14:20:00,138.47,138.67,138.24,138.27,15619.0,138.0708,138.2702,137.8415,137.8714,15619.0
2025-04-23 14:30:00,138.29,138.67,138.29,138.43,15096.0,137.8913,138.2702,137.8913,138.0309,15096.0
2025-04-23 14:40:00,138.46,138.46,138.04,138.13,35303.0,138.0608,138.0608,137.642,137.7318,35303.0
2025-04-23 14:50:00,138.11,138.25,137.86,138.09,22873.0,137.7118,137.8514,137.4626,137.6919,22873.0
2025-04-23 15:00:00,138.09,138.18,137.85,137.94,10369.0,137.6919,137.7816,137.4526,137.5423,10369.0
2025-04-23 15:10:00,137.89,138.01,137.74,137.77,12962.0,137.4925,137.6121,137.3429,137.3728,12962.0
2025-04-23 15:20:00,137.81,138.09,137.71,137.93,25822.0,137.4127,137.6919,137.313,137.5324,25822.0
2025-04-23 15:30:00,137.95,138.27,137.83,137.86,22747.0,137.5523,137.8714,137.4327,137.4626,22747.0
2025-04-23 15:40:00,137.91,138.05,137.73,137.99,38631.0,137.5124,137.652,137.3329,137.5922,38631.0
2025-04-23 15:50:00,138.09,138.59,137.89,138.19,137140.0,137.6919,138.1905,137.4925,137.7916,137140.0
2025-04-24 09:30:00,137.09,137.46,135.77,136.22,49316.0,136.6948,137.0637,135.3786,135.8273,49316.0
2025-04-24 09:40:00,136.33,137.61,136.21,137.34,19361.0,135.937,137.2133,135.8173,136.9441,19361.0
2025-04-24 09:50:00,137.47,137.85,137.32,137.85,11876.0,137.0737,137.4526,136.9241,137.4526,11876.0
2025-04-24 10:00:00,137.78,138.18,137.69,138.16,24481.0,137.3828,137.7816,137.2931,137.7617,24481.0
2025-04-24 10:10:00,138.09,138.34,137.87,138.33,36552.0,137.6919,137.9412,137.4725,137.9312,36552.0
2025-04-24 10:20:00,138.4,138.95,138.4,138.95,9417.0,138.001,138.5494,138.001,138.5494,9417.0
2025-04-24 10:30:00,138.95,139.53,138.94,139.1,12201.0,138.5494,139.1278,138.5395,138.699,12201.0
2025-04-24 10:40:00,139.22,139.3,138.92,139.29,13242.0,138.8186,138.8984,138.5195,138.8884,13242.0
2025-04-24 10:50:00,139.3,139.49,139.22,139.4,10987.0,138.8984,139.0879,138.8186,138.9981,10987.0
2025-04-24 11:00:00,139.39,139.66,139.39,139.66,9951.0,138.9882,139.2574,138.9882,139.2574,9951.0
2025-04-24 11:10:00,139.62,140.06,139.38,139.5,34303.0,139.2175,139.6562,138.9782,139.0978,34303.0
2025-04-24 11:20:00,139.5,139.63,139.15,139.27,23520.0,139.0978,139.2275,138.7488,138.8685,23520.0
2025-04-24 11:30:00,139.25,139.4,139.11,139.31,21701.0,138.8486,138.9981,138.709,138.9084,21701.0
2025-04-24 11:40:00,139.36,139.36,138.97,139.08,25039.0,138.9582,138.9582,138.5694,138.6791,25039.0
2025-04-24 11:50:00,139.11,139.54,139.06,139.17,20084.0,138.709,139.1377,138.6591,138.7688,20084.0
2025-04-24 12:00:00,139.18,139.46,139.17,139.36,16136.0,138.7788,139.058,138.7688,138.9582,16136.0
2025-04-24 12:10:00,139.4,139.85,139.31,139.71,18637.0,138.9981,139.4468,138.9084,139.3072,18637.0
2025-04-24 12:20:00,139.72,139.82,139.4,139.74,25612.0,139.3172,139.4169,138.9981,139.3371,25612.0
2025-04-24 12:30:00,139.72,139.94,139.69,139.69,15792.0,139.3172,139.5366,139.2873,139.2873,15792.0
2025-04-24 12:40:00,139.73,139.98,139.67,139.91,8905.0,139.3272,139.5765,139.2673,139.5067,8905.0
2025-04-24 12:50:00,139.91,140.0,139.74,139.79,20803.0,139.5067,139.5964,139.3371,139.387,20803.0
2025-04-24 13:00:00,139.79,140.0,139.52,139.53,27395.0,139.387,139.5964,139.1178,139.1278,27395.0
2025-04-24 13:10:00,139.54,139.72,139.5,139.65,33128.0,139.1377,139.3172,139.0978,139.2474,33128.0
2025-04-24 13:20:00,139.62,139.88,139.57,139.58,14322.0,139.2175,139.4767,139.1676,139.1776,14322.0
2025-04-24 13:30:00,139.63,139.7,139.3,139.53,20223.0,139.2275,139.2973,138.8984,139.1278,20223.0
2025-04-24 13:40:00,139.6,139.66,139.4,139.44,28242.0,139.1976,139.2574,138.9981,139.038,28242.0
2025-04-24 13:50:00,139.51,139.76,139.48,139.72,15617.0,139.1078,139.3571,139.0779,139.3172,15617.0
2025-04-24 14:00:00,139.72,139.94,139.6,139.67,21018.0,139.3172,139.5366,139.1976,139.2673,21018.0
2025-04-24 14:10:00,139.59,139.6,139.32,139.41,24379.0,139.1876,139.1976,138.9184,139.0081,24379.0
2025-04-24 14:20:00,139.41,139.41,139.23,139.25,13250.0,139.0081,139.0081,138.8286,138.8486,13250.0
2025-04-24 14:30:00,139.29,139.9,139.25,139.83,26795.0,138.8884,139.4967,138.8486,139.4269,26795.0
2025-04-24 14:40:00,139.83,140.28,139.8,140.28,70879.0,139.4269,139.8756,139.397,139.8756,70879.0
2025-04-24 14:50:00,140.33,140.34,140.08,140.25,84649.0,139.9254,139.9354,139.6762,139.8457,84649.0
2025-04-24 15:00:00,140.2,140.23,139.99,140.23,21734.0,139.7958,139.8257,139.5864,139.8257,21734.0
2025-04-24 15:10:00,140.18,140.27,140.02,140.13,40387.0,139.7759,139.8656,139.6163,139.726,40387.0
2025-04-24 15:20:00,140.13,140.3,139.9,139.9,36147.0,139.726,139.8955,139.4967,139.4967,36147.0
2025-04-24 15:30:00,139.95,140.25,139.75,140.04,62368.0,139.5465,139.8457,139.3471,139.6363,62368.0
2025-04-24 15:40:00,140.04,140.12,139.87,139.98,91194.0,139.6363,139.7161,139.4668,139.5765,91194.0
2025-04-24 15:50:00,140.04,140.3,139.8,139.93,179689.0,139.6363,139.8955,139.397,139.5266,179689.0
2025-04-25 09:30:00,140.53,142.63,140.0,140.88,93637.0,140.1249,142.2188,139.5964,140.4739,93637.0
2025-04-25 09:40:00,140.73,140.99,139.83,140.06,33736.0,140.3243,140.5835,139.4269,139.6562,33736.0
2025-04-25 09:50:00,140.1,140.24,139.54,139.54,23437.0,139.6961,139.8357,139.1377,139.1377,23437.0
2025-04-25 10:00:00,139.81,140.66,139.81,140.04,28978.0,139.4069,140.2545,139.4069,139.6363,28978.0
2025-04-25 10:10:00,140.0,140.1,139.21,139.22,21645.0,139.5964,139.6961,138.8087,138.8186,21645.0
2025-04-25 10:20:00,139.28,139.32,138.64,139.05,46028.0,138.8785,138.9184,138.2403,138.6491,46028.0
2025-04-25 10:30:00,139.07,139.17,138.59,139.07,23411.0,138.6691,138.7688,138.1905,138.6691,23411.0
2025-04-25 10:40:00,139.13,139.55,139.13,139.49,24513.0,138.7289,139.1477,138.7289,139.0879,24513.0
2025-04-25 10:50:00,139.49,139.91,139.46,139.91,11122.0,139.0879,139.5067,139.058,139.5067,11122.0
2025-04-25 11:00:00,139.88,139.93,139.64,139.69,10980.0,139.4767,139.5266,139.2374,139.2873,10980.0
2025-04-25 11:10:00,139.69,139.88,139.64,139.75,12651.0,139.2873,139.4767,139.2374,139.3471,12651.0
2025-04-25 11:20:00,139.75,139.96,139.52,139.52,16693.0,139.3471,139.5565,139.1178,139.1178,16693.0
2025-04-25 11:30:00,139.55,139.59,139.29,139.37,12214.0,139.1477,139.1876,138.8884,138.9682,12214.0
2025-04-25 11:40:00,139.38,139.5,139.17,139.38,11803.0,138.9782,139.0978,138.7688,138.9782,11803.0
2025-04-25 11:50:00,139.36,139.52,139.22,139.41,8927.0,138.9582,139.1178,138.8186,139.0081,8927.0
2025-04-25 12:00:00,139.4,139.59,139.4,139.59,13044.0,138.9981,139.1876,138.9981,139.1876,13044.0
2025-04-25 12:10:00,139.59,139.79,139.58,139.69,13855.0,139.1876,139.387,139.1776,139.2873,13855.0
2025-04-25 12:20:00,139.72,139.89,139.66,139.75,7528.0,139.3172,139.4867,139.2574,139.3471,7528.0
2025-04-25 12:30:00,139.77,139.86,139.6,139.61,9143.0,139.3671,139.4568,139.1976,139.2075,9143.0
2025-04-25 12:40:00,139.65,139.73,139.43,139.61,13056.0,139.2474,139.3272,139.028,139.2075,13056.0
2025-04-25 12:50:00,139.56,139.7,139.54,139.63,7086.0,139.1577,139.2973,139.1377,139.2275,7086.0
2025-04-25 13:00:00,139.67,140.07,139.63,140.07,20379.0,139.2673,139.6662,139.2275,139.6662,20379.0
2025-04-25 13:10:00,140.04,140.28,140.04,140.25,28202.0,139.6363,139.8756,139.6363,139.8457,28202.0
2025-04-25 13:20:00,140.25,140.32,140.1,140.26,36710.0,139.8457,139.9155,139.6961,139.8556,36710.0
2025-04-25 13:30:00,140.23,140.25,139.78,139.84,37528.0,139.8257,139.8457,139.377,139.4369,37528.0
2025-04-25 13:40:00,139.89,140.0,139.66,139.75,11226.0,139.4867,139.5964,139.2574,139.3471,11226.0
2025-04-25 13:50:00,139.72,139.75,139.42,139.59,14857.0,139.3172,139.3471,139.0181,139.1876,14857.0
2025-04-25 14:00:00,139.56,139.7,139.37,139.69,15091.0,139.1577,139.2973,138.9682,139.2873,15091.0
2025-04-25 14:10:00,139.69,139.82,139.63,139.73,7617.0,139.2873,139.4169,139.2275,139.3272,7617.0
2025-04-25 14:20:00,139.71,139.96,139.67,139.84,14110.0,139.3072,139.5565,139.2673,139.4369,14110.0
2025-04-25 14:30:00,139.84,140.01,139.82,139.86,19671.0,139.4369,139.6064,139.4169,139.4568,19671.0
2025-04-25 14:40:00,139.83,139.92,139.73,139.8,22215.0,139.4269,139.5166,139.3272,139.397,22215.0
2025-04-25 14:50:00,139.78,139.78,139.56,139.68,14913.0,139.377,139.377,139.1577,139.2773,14913.0
2025-04-25 15:00:00,139.69,139.83,139.63,139.67,22011.0,139.2873,139.4269,139.2275,139.2673,22011.0
2025-04-25 15:10:00,139.7,139.7,139.57,139.6,18704.0,139.2973,139.2973,139.1676,139.1976,18704.0
2025-04-25 15:20:00,139.6,139.7,139.58,139.68,25197.0,139.1976,139.2973,139.1776,139.2773,25197.0
2025-04-25 15:30:00,139.63,139.86,139.55,139.75,41616.0,139.2275,139.4568,139.1477,139.3471,41616.0
2025-04-25 15:40:00,139.75,139.84,139.6,139.67,50575.0,139.3471,139.4369,139.1976,139.2673,50575.0
2025-04-25 15:50:00,139.69,140.1,139.61,139.69,316348.0,139.2873,139.6961,139.2075,139.2873,316348.0
2025-04-28 09:30:00,139.91,142.0,139.88,140.93,132376.0,139.5067,141.5906,139.4767,140.5237,132376.0
2025-04-28 09:40:00,140.98,141.23,140.69,140.9,34189.0,140.5736,140.8229,140.2844,140.4938,34189.0
2025-04-28 09:50:00,140.91,141.18,140.42,140.49,24244.0,140.5038,140.773,140.0152,140.085,24244.0
2025-04-28 10:00:00,140.56,140.86,140.53,140.77,27542.0,140.1548,140.4539,140.1249,140.3642,27542.0
2025-04-28 10:10:00,140.76,140.77,140.13,140.23,64187.0,140.3542,140.3642,139.726,139.8257,64187.0
2025-04-28 10:20:00,140.18,140.48,140.05,140.1,61806.0,139.7759,140.075,139.6463,139.6961,61806.0
2025-04-28 10:30:00,140.1,140.1,139.59,139.95,28566.0,139.6961,139.6961,139.1876,139.5465,28566.0
2025-04-28 10:40:00,139.94,140.1,139.89,140.0,36906.0,139.5366,139.6961,139.4867,139.5964,36906.0
2025-04-28 10:50:00,140.03,140.25,139.91,140.09,35499.0,139.6263,139.8457,139.5067,139.6861,35499.0
2025-04-28 11:00:00,140.11,140.13,139.78,139.93,26779.0,139.7061,139.726,139.377,139.5266,26779.0
2025-04-28 11:10:00,139.88,140.04,139.8,139.97,14883.0,139.4767,139.6363,139.397,139.5665,14883.0
2025-04-28 11:20:00,139.97,140.08,139.45,139.52,14795.0,139.5665,139.6762,139.048,139.1178,14795.0
2025-04-28 11:30:00,139.52,139.7,139.48,139.65,11995.0,139.1178,139.2973,139.0779,139.2474,11995.0
2025-04-28 11:40:00,139.67,139.89,139.66,139.89,16658.0,139.2673,139.4867,139.2574,139.4867,16658.0
2025-04-28 11:50:00,139.85,139.91,139.43,139.57,18357.0,139.4468,139.5067,139.028,139.1676,18357.0
2025-04-28 12:00:00,139.6,139.6,139.13,139.27,10585.0,139.1976,139.1976,138.7289,138.8685,10585.0
2025-04-28 12:10:00,139.26,139.51,139.2,139.47,14947.0,138.8585,139.1078,138.7987,139.0679,14947.0
2025-04-28 12:20:00,139.43,139.47,139.26,139.27,19084.0,139.028,139.0679,138.8585,138.8685,19084.0
2025-04-28 12:30:00,139.29,139.48,139.24,139.41,29082.0,138.8884,139.0779,138.8386,139.0081,29082.0
2025-04-28 12:40:00,139.38,139.51,139.31,139.46,16673.0,138.9782,139.1078,138.9084,139.058,16673.0
2025-04-28 12:50:00,139.47,139.49,139.14,139.2,15334.0,139.0679,139.0879,138.7389,138.7987,15334.0
2025-04-28 13:00:00,139.25,139.37,139.12,139.17,13483.0,138.8486,138.9682,138.7189,138.7688,13483.0
2025-04-28 13:10:00,139.12,139.14,138.89,139.04,32810.0,138.7189,138.7389,138.4896,138.6392,32810.0
2025-04-28 13:20:00,139.01,139.13,138.8,138.81,42164.0,138.6093,138.7289,138.3999,138.4098,42164.0
2025-04-28 13:30:00,138.81,139.03,138.79,138.98,13768.0,138.4098,138.6292,138.3899,138.5793,13768.0
2025-04-28 13:40:00,138.99,139.02,138.83,138.96,16571.0,138.5893,138.6192,138.4298,138.5594,16571.0
2025-04-28 13:50:00,138.99,139.05,138.87,138.96,20655.0,138.5893,138.6491,138.4697,138.5594,20655.0
2025-04-28 14:00:00,138.93,139.08,138.87,139.07,25119.0,138.5295,138.6791,138.4697,138.6691,25119.0
2025-04-28 14:10:00,139.02,139.02,138.8,138.94,14749.0,138.6192,138.6192,138.3999,138.5395,14749.0
2025-04-28 14:20:00,138.96,139.14,138.92,139.09,18053.0,138.5594,138.7389,138.5195,138.689,18053.0
2025-04-28 14:30:00,139.04,139.14,138.9,138.98,18444.0,138.6392,138.7389,138.4996,138.5793,18444.0
2025-04-28 14:40:00,138.99,139.07,138.92,138.99,21290.0,138.5893,138.6691,138.5195,138.5893,21290.0
2025-04-28 14:50:00,138.99,139.05,138.96,139.02,20705.0,138.5893,138.6491,138.5594,138.6192,20705.0
2025-04-28 15:00:00,139.0,139.27,138.99,139.23,40696.0,138.5993,138.8685,138.5893,138.8286,40696.0
2025-04-28 15:10:00,139.23,139.5,139.13,139.44,37814.0,138.8286,139.0978,138.7289,139.038,37814.0
2025-04-28 15:20:00,139.42,139.47,139.3,139.35,39193.0,139.0181,139.0679,138.8984,138.9483,39193.0
2025-04-28 15:30:00,139.34,139.52,139.09,139.4,46786.0,138.9383,139.1178,138.689,138.9981,46786.0
2025-04-28 15:40:00,139.4,139.65,139.35,139.58,53387.0,138.9981,139.2474,138.9483,139.1776,53387.0
2025-04-28 15:50:00,139.54,139.66,139.27,139.44,241564.0,139.1377,139.2574,138.8685,139.038,241564.0
2025-04-29 09:30:00,138.79,139.75,138.75,139.38,35139.0,138.3899,139.3471,138.35,138.9782,35139.0
2025-04-29 09:40:00,139.41,139.59,139.04,139.32,15699.0,139.0081,139.1876,138.6392,138.9184,15699.0
2025-04-29 09:50:00,139.46,139.94,139.46,139.82,12712.0,139.058,139.5366,139.058,139.4169,12712.0
2025-04-29 10:00:00,139.66,140.21,139.46,140.14,40051.0,139.2574,139.8058,139.058,139.736,40051.0
2025-04-29 10:10:00,140.14,140.22,139.79,139.92,42032.0,139.736,139.8158,139.387,139.5166,42032.0
2025-04-29 10:20:00,139.89,139.89,139.5,139.64,8510.0,139.4867,139.4867,139.0978,139.2374,8510.0
2025-04-29 10:30:00,139.6,139.99,139.6,139.84,17405.0,139.1976,139.5864,139.1976,139.4369,17405.0
2025-04-29 10:40:00,139.84,139.99,139.66,139.94,28658.0,139.4369,139.5864,139.2574,139.5366,28658.0
2025-04-29 10:50:00,139.96,140.06,139.81,139.97,20782.0,139.5565,139.6562,139.4069,139.5665,20782.0
2025-04-29 11:00:00,140.0,140.01,139.77,139.91,14622.0,139.5964,139.6064,139.3671,139.5067,14622.0
2025-04-29 11:10:00,139.91,139.91,139.41,139.43,14630.0,139.5067,139.5067,139.0081,139.028,14630.0
2025-04-29 11:20:00,139.41,139.59,139.41,139.53,10042.0,139.0081,139.1876,139.0081,139.1278,10042.0
2025-04-29 11:30:00,139.53,139.54,139.31,139.34,7555.0,139.1278,139.1377,138.9084,138.9383,7555.0
2025-04-29 11:40:00,139.29,139.51,139.26,139.36,6550.0,138.8884,139.1078,138.8585,138.9582,6550.0
2025-04-29 11:50:00,139.37,139.38,139.2,139.2,9355.0,138.9682,138.9782,138.7987,138.7987,9355.0
2025-04-29 12:00:00,139.23,139.78,139.23,139.75,17623.0,138.8286,139.377,138.8286,139.3471,17623.0
2025-04-29 12:10:00,139.71,139.94,139.69,139.9,20077.0,139.3072,139.5366,139.2873,139.4967,20077.0
2025-04-29 12:20:00,139.81,139.94,139.77,139.92,6569.0,139.4069,139.5366,139.3671,139.5166,6569.0
2025-04-29 12:30:00,139.94,139.95,139.75,139.83,11213.0,139.5366,139.5465,139.3471,139.4269,11213.0
2025-04-29 12:40:00,139.83,139.97,139.63,139.74,17760.0,139.4269,139.5665,139.2275,139.3371,17760.0
2025-04-29 12:50:00,139.74,139.85,139.54,139.56,19633.0,139.3371,139.4468,139.1377,139.1577,19633.0
2025-04-29 13:00:00,139.54,139.9,139.5,139.84,18128.0,139.1377,139.4967,139.0978,139.4369,18128.0
2025-04-29 13:10:00,139.8,140.17,139.73,140.12,19735.0,139.397,139.7659,139.3272,139.7161,19735.0
2025-04-29 13:20:00,140.06,140.13,139.96,140.12,26534.0,139.6562,139.726,139.5565,139.7161,26534.0
2025-04-29 13:30:00,140.13,140.61,140.08,140.61,19087.0,139.726,140.2046,139.6762,140.2046,19087.0
2025-04-29 13:40:00,140.64,140.97,140.6,140.94,10512.0,140.2346,140.5636,140.1947,140.5337,10512.0
2025-04-29 13:50:00,140.87,140.99,140.75,140.83,32804.0,140.4639,140.5835,140.3442,140.424,32804.0
2025-04-29 14:00:00,140.82,141.06,140.82,140.98,30216.0,140.414,140.6533,140.414,140.5736,30216.0
2025-04-29 14:10:00,140.98,141.1,140.91,140.91,21882.0,140.5736,140.6932,140.5038,140.5038,21882.0
2025-04-29 14:20:00,140.88,140.88,140.54,140.65,15000.0,140.4739,140.4739,140.1348,140.2445,15000.0
2025-04-29 14:30:00,140.6,140.67,140.55,140.61,10950.0,140.1947,140.2645,140.1448,140.2046,10950.0
2025-04-29 14:40:00,140.61,140.69,140.42,140.5,53302.0,140.2046,140.2844,140.0152,140.095,53302.0
2025-04-29 14:50:00,140.56,140.69,140.48,140.64,15268.0,140.1548,140.2844,140.075,140.2346,15268.0
2025-04-29 15:00:00,140.63,140.87,140.55,140.76,34917.0,140.2246,140.4639,140.1448,140.3542,34917.0
2025-04-29 15:10:00,140.81,140.97,140.77,140.88,31270.0,140.4041,140.5636,140.3642,140.4739,31270.0
2025-04-29 15:20:00,140.88,141.08,140.82,140.95,22792.0,140.4739,140.6733,140.414,140.5437,22792.0
2025-04-29 15:30:00,140.98,141.08,140.92,141.06,33917.0,140.5736,140.6733,140.5137,140.6533,33917.0
2025-04-29 15:40:00,141.04,141.05,140.9,141.04,34673.0,140.6334,140.6434,140.4938,140.6334,34673.0
2025-04-29 15:50:00,141.07,141.18,140.71,140.8,264048.0,140.6633,140.773,140.3044,140.3941,264048.0
2025-04-30 09:30:00,138.87,139.58,137.84,138.22,54412.0,138.4697,139.1776,137.4426,137.8215,54412.0
2025-04-30 09:40:00,138.18,138.32,137.4,137.84,27173.0,137.7816,137.9212,137.0039,137.4426,27173.0
2025-04-30 09:50:00,137.83,137.83,137.25,137.4,41839.0,137.4327,137.4327,136.8543,137.0039,41839.0
2025-04-30 10:00:00,137.52,137.81,137.26,137.64,31185.0,137.1235,137.4127,136.8643,137.2432,31185.0
2025-04-30 10:10:00,137.69,137.7,137.29,137.47,26222.0,137.2931,137.303,136.8942,137.0737,26222.0
2025-04-30 10:20:00,137.46,137.72,137.32,137.55,25867.0,137.0637,137.323,136.9241,137.1535,25867.0
2025-04-30 10:30:00,137.54,137.71,137.31,137.5,45264.0,137.1435,137.313,136.9142,137.1036,45264.0
2025-04-30 10:40:00,137.47,137.76,137.29,137.57,70439.0,137.0737,137.3629,136.8942,137.1734,70439.0
2025-04-30 10:50:00,137.61,138.01,137.34,137.91,62018.0,137.2133,137.6121,136.9441,137.5124,62018.0
2025-04-30 11:00:00,137.98,138.14,137.85,138.05,29005.0,137.5822,137.7418,137.4526,137.652,29005.0
2025-04-30 11:10:00,138.09,138.47,138.09,138.19,22771.0,137.6919,138.0708,137.6919,137.7916,22771.0
2025-04-30 11:20:00,138.24,138.33,138.0,138.14,32650.0,137.8415,137.9312,137.6022,137.7418,32650.0
2025-04-30 11:30:00,138.13,138.25,138.05,138.24,24745.0,137.7318,137.8514,137.652,137.8415,24745.0
2025-04-30 11:40:00,138.21,138.4,138.14,138.38,24170.0,137.8116,138.001,137.7418,137.9811,24170.0
2025-04-30 11:50:00,138.41,138.66,138.39,138.61,32193.0,138.011,138.2603,137.991,138.2104,32193.0
2025-04-30 12:00:00,138.62,138.83,138.57,138.69,27836.0,138.2204,138.4298,138.1705,138.2902,27836.0
2025-04-30 12:10:00,138.67,138.67,138.25,138.31,13332.0,138.2702,138.2702,137.8514,137.9113,13332.0
2025-04-30 12:20:00,138.3,138.36,138.2,138.25,8067.0,137.9013,137.9611,137.8016,137.8514,8067.0
2025-04-30 12:30:00,138.21,138.62,138.21,138.62,18202.0,137.8116,138.2204,137.8116,138.2204,18202.0
2025-04-30 12:40:00,138.61,138.62,138.49,138.52,20020.0,138.2104,138.2204,138.0908,138.1207,20020.0
2025-04-30 12:50:00,138.51,138.61,138.42,138.45,18678.0,138.1107,138.2104,138.021,138.0509,18678.0
2025-04-30 13:00:00,138.48,138.52,138.35,138.36,6250.0,138.0808,138.1207,137.9512,137.9611,6250.0
2025-04-30 13:10:00,138.31,138.54,138.19,138.48,11491.0,137.9113,138.1406,137.7916,138.0808,11491.0
2025-04-30 13:20:00,138.48,138.67,138.47,138.67,23219.0,138.0808,138.2702,138.0708,138.2702,23219.0
2025-04-30 13:30:00,138.67,138.81,138.51,138.73,21444.0,138.2702,138.4098,138.1107,138.3301,21444.0
2025-04-30 13:40:00,138.72,138.76,138.54,138.65,17384.0,138.3201,138.36,138.1406,138.2503,17384.0
2025-04-30 13:50:00,138.68,138.9,138.64,138.71,16981.0,138.2802,138.4996,138.2403,138.3101,16981.0
2025-04-30 14:00:00,138.66,138.9,138.5,138.58,38322.0,138.2603,138.4996,138.1007,138.1805,38322.0
2025-04-30 14:10:00,138.67,139.06,138.67,138.88,18002.0,138.2702,138.6591,138.2702,138.4796,18002.0
2025-04-30 14:20:00,138.9,139.09,138.7,138.86,24735.0,138.4996,138.689,138.3001,138.4597,24735.0
2025-04-30 14:30:00,138.89,139.01,138.67,138.74,13233.0,138.4896,138.6093,138.2702,138.34,13233.0
2025-04-30 14:40:00,138.79,138.8,138.33,138.42,29015.0,138.3899,138.3999,137.9312,138.021,29015.0
2025-04-30 14:50:00,138.39,138.42,138.17,138.22,21387.0,137.991,138.021,137.7717,137.8215,21387.0
2025-04-30 15:00:00,138.22,138.43,138.22,138.27,25946.0,137.8215,138.0309,137.8215,137.8714,25946.0
2025-04-30 15:10:00,138.25,138.51,138.18,138.31,121714.0,137.8514,138.1107,137.7816,137.9113,121714.0
2025-04-30 15:20:00,138.31,138.57,138.31,138.39,61705.0,137.9113,138.1705,137.9113,137.991,61705.0
2025-04-30 15:30:00,138.35,138.46,138.19,138.31,52527.0,137.9512,138.0608,137.7916,137.9113,52527.0
2025-04-30 15:40:00,138.31,139.03,138.27,138.94,72675.0,137.9113,138.6292,137.8714,138.5395,72675.0
2025-04-30 15:50:00,138.94,139.28,138.83,138.97,409744.0,138.5395,138.8785,138.4298,138.5694,409744.0
2025-05-01 09:30:00,138.39,139.4,138.39,139.17,41821.0,137.991,138.9981,137.991,138.7688,41821.0
2025-05-01 09:40:00,139.18,139.33,138.69,138.77,18169.0,138.7788,138.9283,138.2902,138.3699,18169.0
2025-05-01 09:50:00,138.79,139.07,138.57,138.62,30093.0,138.3899,138.6691,138.1705,138.2204,30093.0
2025-05-01 10:00:00,138.62,139.24,138.56,138.7,69433.0,138.2204,138.8386,138.1605,138.3001,69433.0
2025-05-01 10:10:00,138.62,139.08,138.59,138.82,93947.0,138.2204,138.6791,138.1905,138.4198,93947.0
2025-05-01 10:20:00,138.86,139.06,138.76,139.03,57128.0,138.4597,138.6591,138.36,138.6292,57128.0
2025-05-01 10:30:00,139.03,139.35,138.93,139.35,54073.0,138.6292,138.9483,138.5295,138.9483,54073.0
2025-05-01 10:40:00,139.3,139.5,139.18,139.44,52810.0,138.8984,139.0978,138.7788,139.038,52810.0
2025-05-01 10:50:00,139.41,139.49,139.14,139.43,39637.0,139.0081,139.0879,138.7389,139.028,39637.0
2025-05-01 11:00:00,139.41,139.92,139.28,139.88,44361.0,139.0081,139.5166,138.8785,139.4767,44361.0
2025-05-01 11:10:00,139.88,139.89,139.64,139.84,27101.0,139.4767,139.4867,139.2374,139.4369,27101.0
2025-05-01 11:20:00,139.84,139.95,139.56,139.56,14703.0,139.4369,139.5465,139.1577,139.1577,14703.0
2025-05-01 11:30:00,139.59,139.92,139.36,139.8,18785.0,139.1876,139.5166,138.9582,139.397,18785.0
2025-05-01 11:40:00,139.74,139.76,139.36,139.36,6295.0,139.3371,139.3571,138.9582,138.9582,6295.0
2025-05-01 11:50:00,139.28,139.29,138.88,139.06,11572.0,138.8785,138.8884,138.4796,138.6591,11572.0
2025-05-01 12:00:00,139.06,139.15,138.9,139.08,12094.0,138.6591,138.7488,138.4996,138.6791,12094.0
2025-05-01 12:10:00,139.04,139.04,138.58,138.69,7200.0,138.6392,138.6392,138.1805,138.2902,7200.0
2025-05-01 12:20:00,138.69,138.85,138.57,138.83,9761.0,138.2902,138.4497,138.1705,138.4298,9761.0
2025-05-01 12:30:00,138.8,139.04,138.72,138.97,14515.0,138.3999,138.6392,138.3201,138.5694,14515.0
2025-05-01 12:40:00,138.91,138.92,138.56,138.59,12467.0,138.5095,138.5195,138.1605,138.1905,12467.0
2025-05-01 12:50:00,138.64,138.92,138.59,138.89,39221.0,138.2403,138.5195,138.1905,138.4896,39221.0
2025-05-01 13:00:00,138.9,139.26,138.9,139.21,12906.0,138.4996,138.8585,138.4996,138.8087,12906.0
2025-05-01 13:10:00,139.16,139.48,139.12,139.4,21085.0,138.7588,139.0779,138.7189,138.9981,21085.0
2025-05-01 13:20:00,139.38,139.44,139.23,139.27,9537.0,138.9782,139.038,138.8286,138.8685,9537.0
2025-05-01 13:30:00,139.3,139.39,139.23,139.26,15758.0,138.8984,138.9882,138.8286,138.8585,15758.0
2025-05-01 13:40:00,139.2,139.23,138.96,139.02,14900.0,138.7987,138.8286,138.5594,138.6192,14900.0
2025-05-01 13:50:00,139.02,139.11,138.88,138.9,12096.0,138.6192,138.709,138.4796,138.4996,12096.0
2025-05-01 14:00:00,138.87,139.26,138.83,139.22,52630.0,138.4697,138.8585,138.4298,138.8186,52630.0
2025-05-01 14:10:00,139.19,139.34,139.19,139.31,7800.0,138.7887,138.9383,138.7887,138.9084,7800.0
2025-05-01 14:20:00,139.31,139.4,139.08,139.4,18258.0,138.9084,138.9981,138.6791,138.9981,18258.0
2025-05-01 14:30:00,139.4,139.57,139.39,139.5,18009.0,138.9981,139.1676,138.9882,139.0978,18009.0
2025-05-01 14:40:00,139.56,139.73,139.51,139.72,13702.0,139.1577,139.3272,139.1078,139.3172,13702.0
2025-05-01 14:50:00,139.67,139.72,139.38,139.48,17330.0,139.2673,139.3172,138.9782,139.0779,17330.0
2025-05-01 15:00:00,139.5,139.65,139.42,139.52,12304.0,139.0978,139.2474,139.0181,139.1178,12304.0
2025-05-01 15:10:00,139.5,139.7,139.44,139.65,30118.0,139.0978,139.2973,139.038,139.2474,30118.0
2025-05-01 15:20:00,139.65,139.94,139.62,139.78,22603.0,139.2474,139.5366,139.2175,139.377,22603.0
2025-05-01 15:30:00,139.77,139.87,139.62,139.62,22619.0,139.3671,139.4668,139.2175,139.2175,22619.0
2025-05-01 15:40:00,139.63,139.8,139.53,139.74,50157.0,139.2275,139.397,139.1278,139.3371,50157.0
2025-05-01 15:50:00,139.77,139.77,138.82,138.92,164642.0,139.3671,139.3671,138.4198,138.5195,164642.0
2025-05-02 09:30:00,140.33,141.89,140.18,141.51,54688.0,139.9254,141.4809,139.7759,141.102,54688.0
2025-05-02 09:40:00,141.52,141.69,141.24,141.24,34061.0,141.112,141.2815,140.8328,140.8328,34061.0
2025-05-02 09:50:00,141.25,141.25,140.72,140.82,34662.0,140.8428,140.8428,140.3143,140.414,34662.0
2025-05-02 10:00:00,140.82,141.32,140.82,141.01,35957.0,140.414,140.9126,140.414,140.6035,35957.0
2025-05-02 10:10:00,141.03,141.16,140.87,140.97,28431.0,140.6234,140.7531,140.4639,140.5636,28431.0
2025-05-02 10:20:00,140.91,141.22,140.89,141.2,26190.0,140.5038,140.8129,140.4838,140.7929,26190.0
2025-05-02 10:30:00,141.17,141.32,140.86,141.0,28538.0,140.763,140.9126,140.4539,140.5935,28538.0
2025-05-02 10:40:00,141.11,141.26,140.82,140.83,35831.0,140.7032,140.8528,140.414,140.424,35831.0
2025-05-02 10:50:00,140.79,140.93,140.72,140.84,28468.0,140.3841,140.5237,140.3143,140.434,28468.0
2025-05-02 11:00:00,140.84,141.08,140.75,141.03,31689.0,140.434,140.6733,140.3442,140.6234,31689.0
2025-05-02 11:10:00,141.02,141.04,140.68,140.78,12011.0,140.6135,140.6334,140.2744,140.3741,12011.0
2025-05-02 11:20:00,140.72,140.9,140.54,140.54,5190.0,140.3143,140.4938,140.1348,140.1348,5190.0
2025-05-02 11:30:00,140.6,140.85,140.5,140.56,41675.0,140.1947,140.4439,140.095,140.1548,41675.0
2025-05-02 11:40:00,140.6,140.6,140.16,140.31,16124.0,140.1947,140.1947,139.7559,139.9055,16124.0
2025-05-02 11:50:00,140.34,140.6,140.29,140.5,21173.0,139.9354,140.1947,139.8856,140.095,21173.0
2025-05-02 12:00:00,140.47,140.78,140.36,140.7,44760.0,140.065,140.3741,139.9554,140.2944,44760.0
2025-05-02 12:10:00,140.68,141.05,140.59,140.93,16167.0,140.2744,140.6434,140.1847,140.5237,16167.0
2025-05-02 12:20:00,140.93,141.11,140.88,140.88,10493.0,140.5237,140.7032,140.4739,140.4739,10493.0
2025-05-02 12:30:00,140.85,141.12,140.85,141.06,14613.0,140.4439,140.7132,140.4439,140.6533,14613.0
2025-05-02 12:40:00,141.04,141.04,140.84,140.85,9207.0,140.6334,140.6334,140.434,140.4439,9207.0
2025-05-02 12:50:00,140.88,141.02,140.75,140.93,7502.0,140.4739,140.6135,140.3442,140.5237,7502.0
2025-05-02 13:00:00,140.97,140.99,140.74,140.74,86503.0,140.5636,140.5835,140.3343,140.3343,86503.0
2025-05-02 13:10:00,140.73,140.81,140.66,140.73,28768.0,140.3243,140.4041,140.2545,140.3243,28768.0
2025-05-02 13:20:00,140.73,140.93,140.65,140.93,13070.0,140.3243,140.5237,140.2445,140.5237,13070.0
2025-05-02 13:30:00,140.91,140.91,140.75,140.83,10738.0,140.5038,140.5038,140.3442,140.424,10738.0
2025-05-02 13:40:00,140.81,140.84,140.6,140.6,13409.0,140.4041,140.434,140.1947,140.1947,13409.0
2025-05-02 13:50:00,140.55,140.84,140.52,140.76,12938.0,140.1448,140.434,140.1149,140.3542,12938.0
2025-05-02 14:00:00,140.76,140.92,140.76,140.91,14830.0,140.3542,140.5137,140.3542,140.5038,14830.0
2025-05-02 14:10:00,140.89,141.06,140.87,141.06,13457.0,140.4838,140.6533,140.4639,140.6533,13457.0
2025-05-02 14:20:00,140.98,141.0,140.85,140.85,21127.0,140.5736,140.5935,140.4439,140.4439,21127.0
2025-05-02 14:30:00,140.89,140.96,140.83,140.88,15782.0,140.4838,140.5536,140.424,140.4739,15782.0
2025-05-02 14:40:00,140.91,140.97,140.71,140.71,19381.0,140.5038,140.5636,140.3044,140.3044,19381.0
2025-05-02 14:50:00,140.71,140.93,140.61,140.83,14183.0,140.3044,140.5237,140.2046,140.424,14183.0
2025-05-02 15:00:00,140.83,140.83,140.53,140.68,14846.0,140.424,140.424,140.1249,140.2744,14846.0
2025-05-02 15:10:00,140.69,140.84,140.65,140.8,11876.0,140.2844,140.434,140.2445,140.3941,11876.0
2025-05-02 15:20:00,140.8,140.96,140.77,140.87,21713.0,140.3941,140.5536,140.3642,140.4639,21713.0
2025-05-02 15:30:00,140.85,141.0,140.82,140.89,26192.0,140.4439,140.5935,140.414,140.4838,26192.0
2025-05-02 15:40:00,140.89,140.96,140.57,140.57,40258.0,140.4838,140.5536,140.1648,140.1648,40258.0
2025-05-02 15:50:00,140.62,140.84,140.33,140.44,233373.0,140.2146,140.434,139.9254,140.0351,233373.0
2025-05-05 09:30:00,140.2,140.77,139.61,140.41,41530.0,139.7958,140.3642,139.2075,140.0052,41530.0
2025-05-05 09:40:00,140.38,140.53,140.05,140.14,41855.0,139.9753,140.1249,139.6463,139.736,41855.0
2025-05-05 09:50:00,140.15,140.56,139.9,140.35,19204.0,139.746,140.1548,139.4967,139.9454,19204.0
2025-05-05 10:00:00,140.42,140.91,140.42,140.89,15511.0,140.0152,140.5038,140.0152,140.4838,15511.0
2025-05-05 10:10:00,140.88,141.04,140.76,140.84,23538.0,140.4739,140.6334,140.3542,140.434,23538.0
2025-05-05 10:20:00,140.9,141.72,140.89,141.46,16396.0,140.4938,141.3114,140.4838,141.0522,16396.0
2025-05-05 10:30:00,141.54,141.83,141.38,141.74,20733.0,141.132,141.4211,140.9724,141.3314,20733.0
2025-05-05 10:40:00,141.75,141.97,141.67,141.76,17872.0,141.3414,141.5607,141.2616,141.3513,17872.0
2025-05-05 10:50:00,141.71,141.96,141.66,141.91,36413.0,141.3015,141.5507,141.2516,141.5009,36413.0
2025-05-05 11:00:00,141.95,142.24,141.71,141.71,53682.0,141.5408,141.8299,141.3015,141.3015,53682.0
2025-05-05 11:10:00,141.75,142.02,141.74,141.85,12615.0,141.3414,141.6106,141.3314,141.4411,12615.0
2025-05-05 11:20:00,141.85,142.0,141.72,141.86,12794.0,141.4411,141.5906,141.3114,141.451,12794.0
2025-05-05 11:30:00,141.86,141.86,141.56,141.65,15712.0,141.451,141.451,141.1519,141.2416,15712.0
2025-05-05 11:40:00,141.66,141.77,141.48,141.5,15876.0,141.2516,141.3613,141.0721,141.0921,15876.0
2025-05-05 11:50:00,141.5,141.75,141.49,141.69,17326.0,141.0921,141.3414,141.0821,141.2815,17326.0
2025-05-05 12:00:00,141.69,141.76,141.5,141.68,13974.0,141.2815,141.3513,141.0921,141.2716,13974.0
2025-05-05 12:10:00,141.74,142.04,141.73,141.98,11649.0,141.3314,141.6305,141.3214,141.5707,11649.0
2025-05-05 12:20:00,141.97,141.97,141.67,141.84,11384.0,141.5607,141.5607,141.2616,141.4311,11384.0
2025-05-05 12:30:00,141.85,141.87,141.72,141.78,6337.0,141.4411,141.461,141.3114,141.3713,6337.0
2025-05-05 12:40:00,141.83,141.85,141.55,141.73,35064.0,141.4211,141.4411,141.1419,141.3214,35064.0
2025-05-05 12:50:00,141.76,141.94,141.73,141.81,15738.0,141.3513,141.5308,141.3214,141.4012,15738.0
2025-05-05 13:00:00,141.81,141.86,141.69,141.69,15911.0,141.4012,141.451,141.2815,141.2815,15911.0
2025-05-05 13:10:00,141.72,141.91,141.71,141.79,22949.0,141.3114,141.5009,141.3015,141.3812,22949.0
2025-05-05 13:20:00,141.75,141.91,141.65,141.7,16806.0,141.3414,141.5009,141.2416,141.2915,16806.0
2025-05-05 13:30:00,141.69,141.84,141.65,141.83,14779.0,141.2815,141.4311,141.2416,141.4211,14779.0
2025-05-05 13:40:00,141.83,141.91,141.75,141.8,15184.0,141.4211,141.5009,141.3414,141.3912,15184.0
2025-05-05 13:50:00,141.8,141.87,141.64,141.78,27181.0,141.3912,141.461,141.2317,141.3713,27181.0
2025-05-05 14:00:00,141.81,141.95,141.79,141.88,13112.0,141.4012,141.5408,141.3812,141.471,13112.0
2025-05-05 14:10:00,141.87,141.98,141.81,141.97,17728.0,141.461,141.5707,141.4012,141.5607,17728.0
2025-05-05 14:20:00,141.93,142.0,141.85,141.93,9166.0,141.5208,141.5906,141.4411,141.5208,9166.0
2025-05-05 14:30:00,141.91,142.03,141.87,141.93,16140.0,141.5009,141.6205,141.461,141.5208,16140.0
2025-05-05 14:40:00,141.91,142.09,141.9,142.03,23505.0,141.5009,141.6804,141.4909,141.6205,23505.0
2025-05-05 14:50:00,142.03,142.07,141.97,142.05,16892.0,141.6205,141.6604,141.5607,141.6405,16892.0
2025-05-05 15:00:00,142.04,142.04,141.86,141.89,17911.0,141.6305,141.6305,141.451,141.4809,17911.0
2025-05-05 15:10:00,141.89,141.93,141.66,141.69,21436.0,141.4809,141.5208,141.2516,141.2815,21436.0
2025-05-05 15:20:00,141.69,141.76,141.48,141.57,22141.0,141.2815,141.3513,141.0721,141.1619,22141.0
2025-05-05 15:30:00,141.54,141.79,141.54,141.6,39928.0,141.132,141.3812,141.132,141.1918,39928.0
2025-05-05 15:40:00,141.62,141.7,141.45,141.62,39721.0,141.2117,141.2915,141.0422,141.2117,39721.0
2025-05-05 15:50:00,141.58,141.66,141.41,141.45,140115.0,141.1718,141.2516,141.0023,141.0422,140115.0
2025-05-06 09:30:00,140.27,141.05,140.1,140.6,22194.0,139.8656,140.6434,139.6961,140.1947,22194.0
2025-05-06 09:40:00,140.73,140.74,140.36,140.45,9752.0,140.3243,140.3343,139.9554,140.0451,9752.0
2025-05-06 09:50:00,140.44,141.02,140.37,141.02,7776.0,140.0351,140.6135,139.9653,140.6135,7776.0
2025-05-06 10:00:00,140.95,140.95,140.68,140.86,19985.0,140.5437,140.5437,140.2744,140.4539,19985.0
2025-05-06 10:10:00,140.82,141.31,140.82,141.27,11698.0,140.414,140.9026,140.414,140.8627,11698.0
2025-05-06 10:20:00,141.36,141.76,141.36,141.75,8067.0,140.9525,141.3513,140.9525,141.3414,8067.0
2025-05-06 10:30:00,141.73,142.0,141.7,142.0,22159.0,141.3214,141.5906,141.2915,141.5906,22159.0
2025-05-06 10:40:00,142.0,142.0,141.79,141.84,15643.0,141.5906,141.5906,141.3812,141.4311,15643.0
2025-05-06 10:50:00,141.81,141.97,141.75,141.97,12163.0,141.4012,141.5607,141.3414,141.5607,12163.0
2025-05-06 11:00:00,141.97,141.99,141.64,141.67,12221.0,141.5607,141.5807,141.2317,141.2616,12221.0
2025-05-06 11:10:00,141.64,141.83,141.61,141.8,13415.0,141.2317,141.4211,141.2018,141.3912,13415.0
2025-05-06 11:20:00,141.87,141.96,141.76,141.85,8211.0,141.461,141.5507,141.3513,141.4411,8211.0
2025-05-06 11:30:00,141.89,141.89,141.69,141.79,6672.0,141.4809,141.4809,141.2815,141.3812,6672.0
2025-05-06 11:40:00,141.77,141.77,141.21,141.26,7414.0,141.3613,141.3613,140.8029,140.8528,7414.0
2025-05-06 11:50:00,141.26,141.49,141.21,141.33,8689.0,140.8528,141.0821,140.8029,140.9226,8689.0
2025-05-06 12:00:00,141.37,141.47,141.36,141.44,15841.0,140.9624,141.0622,140.9525,141.0322,15841.0
2025-05-06 12:10:00,141.43,142.0,141.43,141.72,15302.0,141.0223,141.5906,141.0223,141.3114,15302.0
2025-05-06 12:20:00,141.67,141.69,141.32,141.32,7199.0,141.2616,141.2815,140.9126,140.9126,7199.0
2025-05-06 12:30:00,141.34,141.54,141.33,141.44,6521.0,140.9325,141.132,140.9226,141.0322,6521.0
2025-05-06 12:40:00,141.44,141.44,141.1,141.19,9384.0,141.0322,141.0322,140.6932,140.783,9384.0
2025-05-06 12:50:00,141.14,141.15,140.87,140.9,5933.0,140.7331,140.7431,140.4639,140.4938,5933.0
2025-05-06 13:00:00,140.9,141.25,140.88,141.19,12242.0,140.4938,140.8428,140.4739,140.783,12242.0
2025-05-06 13:10:00,141.16,141.29,141.16,141.19,7142.0,140.7531,140.8827,140.7531,140.783,7142.0
2025-05-06 13:20:00,141.21,141.25,141.0,141.09,8123.0,140.8029,140.8428,140.5935,140.6833,8123.0
2025-05-06 13:30:00,141.11,141.24,141.02,141.02,7893.0,140.7032,140.8328,140.6135,140.6135,7893.0
2025-05-06 13:40:00,140.99,141.0,140.84,140.96,8455.0,140.5835,140.5935,140.434,140.5536,8455.0
2025-05-06 13:50:00,140.96,141.0,140.89,140.96,9838.0,140.5536,140.5935,140.4838,140.5536,9838.0
2025-05-06 14:00:00,141.01,141.28,140.96,141.21,9618.0,140.6035,140.8727,140.5536,140.8029,9618.0
2025-05-06 14:10:00,141.33,141.45,141.16,141.42,9792.0,140.9226,141.0422,140.7531,141.0123,9792.0
2025-05-06 14:20:00,141.4,141.6,141.36,141.6,11085.0,140.9924,141.1918,140.9525,141.1918,11085.0
2025-05-06 14:30:00,141.61,141.67,141.51,141.57,13162.0,141.2018,141.2616,141.102,141.1619,13162.0
2025-05-06 14:40:00,141.57,141.71,141.57,141.69,22670.0,141.1619,141.3015,141.1619,141.2815,22670.0
2025-05-06 14:50:00,141.69,141.93,141.63,141.89,19878.0,141.2815,141.5208,141.2217,141.4809,19878.0
2025-05-06 15:00:00,141.87,141.87,141.59,141.63,19983.0,141.461,141.461,141.1818,141.2217,19983.0
2025-05-06 15:10:00,141.61,141.7,141.54,141.58,31047.0,141.2018,141.2915,141.132,141.1718,31047.0
2025-05-06 15:20:00,141.59,141.7,141.53,141.55,21047.0,141.1818,141.2915,141.122,141.1419,21047.0
2025-05-06 15:30:00,141.57,141.71,141.53,141.65,32342.0,141.1619,141.3015,141.122,141.2416,32342.0
2025-05-06 15:40:00,141.64,141.81,141.63,141.72,37708.0,141.2317,141.4012,141.2217,141.3114,37708.0
2025-05-06 15:50:00,141.76,141.95,141.56,141.56,151401.0,141.3513,141.5408,141.1519,141.1519,151401.0
2025-05-07 09:30:00,141.22,142.84,140.45,142.19,84176.0,140.8129,142.4282,140.0451,141.7801,84176.0
2025-05-07 09:40:00,142.08,143.04,142.04,143.02,28186.0,141.6704,142.6276,141.6305,142.6077,28186.0
2025-05-07 09:50:00,143.02,143.91,143.0,143.7,26622.0,142.6077,143.4951,142.5877,143.2857,26622.0
2025-05-07 10:00:00,143.69,143.69,142.62,142.68,52044.0,143.2758,143.2758,142.2088,142.2687,52044.0
2025-05-07 10:10:00,142.6,142.96,142.44,142.63,29021.0,142.1889,142.5479,142.0294,142.2188,29021.0
2025-05-07 10:20:00,142.72,142.89,142.3,142.81,51504.0,142.3086,142.4781,141.8898,142.3983,51504.0
2025-05-07 10:30:00,142.88,142.91,142.68,142.84,32244.0,142.4681,142.498,142.2687,142.4282,32244.0
2025-05-07 10:40:00,142.8,143.45,142.76,143.13,17289.0,142.3883,143.0365,142.3484,142.7174,17289.0
2025-05-07 10:50:00,143.06,143.07,142.77,142.9,10330.0,142.6476,142.6575,142.3584,142.488,10330.0
2025-05-07 11:00:00,142.92,142.93,142.68,142.75,12760.0,142.508,142.518,142.2687,142.3385,12760.0
2025-05-07 11:10:00,142.79,143.0,142.68,142.92,10280.0,142.3784,142.5877,142.2687,142.508,10280.0
2025-05-07 11:20:00,142.87,143.03,142.86,142.93,13043.0,142.4581,142.6177,142.4482,142.518,13043.0
2025-05-07 11:30:00,142.93,143.04,142.78,142.93,15774.0,142.518,142.6276,142.3684,142.518,15774.0
2025-05-07 11:40:00,143.0,143.23,142.82,142.89,16036.0,142.5877,142.8171,142.4083,142.4781,16036.0
2025-05-07 11:50:00,142.76,142.88,142.51,142.57,14053.0,142.3484,142.4681,142.0992,142.159,14053.0
2025-05-07 12:00:00,142.57,142.95,142.52,142.93,24604.0,142.159,142.5379,142.1091,142.518,24604.0
2025-05-07 12:10:00,142.93,143.13,142.85,143.05,5729.0,142.518,142.7174,142.4382,142.6376,5729.0
2025-05-07 12:20:00,143.18,143.18,142.63,142.64,11497.0,142.7672,142.7672,142.2188,142.2288,11497.0
2025-05-07 12:30:00,142.62,142.81,142.58,142.81,10190.0,142.2088,142.3983,142.169,142.3983,10190.0
2025-05-07 12:40:00,142.83,142.98,142.8,142.85,10024.0,142.4182,142.5678,142.3883,142.4382,10024.0
2025-05-07 12:50:00,142.89,143.27,142.88,143.27,8966.0,142.4781,142.857,142.4681,142.857,8966.0
2025-05-07 13:00:00,143.3,143.59,143.29,143.55,13215.0,142.8869,143.176,142.8769,143.1362,13215.0
2025-05-07 13:10:00,143.56,143.56,143.45,143.5,9399.0,143.1461,143.1461,143.0365,143.0863,9399.0
2025-05-07 13:20:00,143.54,143.62,143.43,143.43,12728.0,143.1262,143.206,143.0165,143.0165,12728.0
2025-05-07 13:30:00,143.44,143.44,143.17,143.39,12762.0,143.0265,143.0265,142.7573,142.9766,12762.0
2025-05-07 13:40:00,143.39,143.44,143.3,143.37,9839.0,142.9766,143.0265,142.8869,142.9567,9839.0
2025-05-07 13:50:00,143.33,143.39,142.75,142.75,25088.0,142.9168,142.9766,142.3385,142.3385,25088.0
2025-05-07 14:00:00,142.74,143.12,142.06,142.21,19557.0,142.3285,142.7074,141.6505,141.8,19557.0
2025-05-07 14:10:00,142.21,142.39,142.08,142.21,15170.0,141.8,141.9795,141.6704,141.8,15170.0
2025-05-07 14:20:00,142.19,142.61,142.18,142.47,10369.0,141.7801,142.1989,141.7701,142.0593,10369.0
2025-05-07 14:30:00,142.51,143.14,142.42,142.96,23222.0,142.0992,142.7273,142.0094,142.5479,23222.0
2025-05-07 14:40:00,143.06,143.16,142.48,142.63,18919.0,142.6476,142.7473,142.0692,142.2188,18919.0
2025-05-07 14:50:00,142.66,143.42,142.43,143.15,29073.0,142.2487,143.0065,142.0194,142.7373,29073.0
2025-05-07 15:00:00,143.24,143.3,142.96,143.21,27696.0,142.8271,142.8869,142.5479,142.7971,27696.0
2025-05-07 15:10:00,143.15,143.24,142.83,143.24,43897.0,142.7373,142.8271,142.4182,142.8271,43897.0
2025-05-07 15:20:00,143.24,143.47,142.94,143.01,38922.0,142.8271,143.0564,142.5279,142.5977,38922.0
2025-05-07 15:30:00,143.0,143.11,142.58,142.92,29109.0,142.5877,142.6974,142.169,142.508,29109.0
2025-05-07 15:40:00,142.96,143.88,142.93,143.22,52462.0,142.5479,143.4652,142.518,142.8071,52462.0
2025-05-07 15:50:00,143.13,143.41,142.82,143.04,172170.0,142.7174,142.9966,142.4083,142.6276,172170.0
2025-05-08 09:30:00,144.3,144.92,144.06,144.88,38843.0,143.884,144.5022,143.6447,144.4623,38843.0
2025-05-08 09:40:00,144.99,145.13,144.72,144.87,27882.0,144.572,144.7116,144.3028,144.4524,27882.0
2025-05-08 09:50:00,144.76,145.27,144.68,145.13,14147.0,144.3427,144.8512,144.2629,144.7116,14147.0
2025-05-08 10:00:00,145.08,145.23,144.61,144.68,33417.0,144.6618,144.8113,144.1931,144.2629,33417.0
2025-05-08 10:10:00,144.59,144.62,144.29,144.43,19377.0,144.1732,144.2031,143.874,144.0136,19377.0
2025-05-08 10:20:00,144.46,144.79,144.4,144.63,59931.0,144.0435,144.3726,143.9837,144.2131,59931.0
2025-05-08 10:30:00,144.7,145.0,144.52,144.57,32228.0,144.2828,144.582,144.1034,144.1532,32228.0
2025-05-08 10:40:00,144.58,144.58,143.88,143.94,8529.0,144.1632,144.1632,143.4652,143.525,8529.0
2025-05-08 10:50:00,143.85,144.0,143.49,143.63,9911.0,143.4353,143.5849,143.0763,143.2159,9911.0
2025-05-08 11:00:00,143.6,143.78,143.44,143.58,8460.0,143.186,143.3655,143.0265,143.1661,8460.0
2025-05-08 11:10:00,143.62,143.92,143.49,143.92,4354.0,143.206,143.5051,143.0763,143.5051,4354.0
2025-05-08 11:20:00,144.0,144.43,143.88,144.28,22031.0,143.5849,144.0136,143.4652,143.8641,22031.0
2025-05-08 11:30:00,144.24,144.35,144.09,144.34,8170.0,143.8242,143.9339,143.6746,143.9239,8170.0
2025-05-08 11:40:00,144.35,144.83,144.35,144.68,14422.0,143.9339,144.4125,143.9339,144.2629,14422.0
2025-05-08 11:50:00,144.64,144.69,144.24,144.24,13764.0,144.223,144.2729,143.8242,143.8242,13764.0
2025-05-08 12:00:00,144.21,144.41,144.21,144.36,11401.0,143.7943,143.9937,143.7943,143.9438,11401.0
2025-05-08 12:10:00,144.33,144.51,144.29,144.29,12004.0,143.9139,144.0934,143.874,143.874,12004.0
2025-05-08 12:20:00,144.33,144.49,144.22,144.49,17109.0,143.9139,144.0735,143.8042,144.0735,17109.0
2025-05-08 12:30:00,144.47,145.02,144.4,144.86,43219.0,144.0535,144.6019,143.9837,144.4424,43219.0
2025-05-08 12:40:00,144.85,144.94,144.62,144.75,21678.0,144.4324,144.5222,144.2031,144.3327,21678.0
2025-05-08 12:50:00,144.72,144.84,144.65,144.8,21645.0,144.3028,144.4224,144.233,144.3826,21645.0
2025-05-08 13:00:00,144.81,144.84,144.25,144.25,22296.0,144.3925,144.4224,143.8341,143.8341,22296.0
2025-05-08 13:10:00,144.3,144.3,143.85,143.87,9127.0,143.884,143.884,143.4353,143.4552,9127.0
2025-05-08 13:20:00,143.86,144.05,143.69,143.73,12141.0,143.4453,143.6347,143.2758,143.3156,12141.0
2025-05-08 13:30:00,143.75,143.77,143.44,143.56,7482.0,143.3356,143.3555,143.0265,143.1461,7482.0
2025-05-08 13:40:00,143.53,143.62,143.39,143.44,7731.0,143.1162,143.206,142.9766,143.0265,7731.0
2025-05-08 13:50:00,143.45,143.59,143.14,143.22,9716.0,143.0365,143.176,142.7273,142.8071,9716.0
2025-05-08 14:00:00,143.18,143.33,143.07,143.28,11365.0,142.7672,142.9168,142.6575,142.8669,11365.0
2025-05-08 14:10:00,143.29,143.47,143.28,143.4,13247.0,142.8769,143.0564,142.8669,142.9866,13247.0
2025-05-08 14:20:00,143.42,143.45,143.25,143.36,12046.0,143.0065,143.0365,142.837,142.9467,12046.0
2025-05-08 14:30:00,143.38,143.75,143.38,143.68,14998.0,142.9667,143.3356,142.9667,143.2658,14998.0
2025-05-08 14:40:00,143.69,144.09,143.68,143.89,23063.0,143.2758,143.6746,143.2658,143.4752,23063.0
2025-05-08 14:50:00,143.84,143.91,143.74,143.77,12709.0,143.4253,143.4951,143.3256,143.3555,12709.0
2025-05-08 15:00:00,143.77,143.8,143.57,143.68,14623.0,143.3555,143.3854,143.1561,143.2658,14623.0
2025-05-08 15:10:00,143.61,143.73,143.56,143.7,10713.0,143.196,143.3156,143.1461,143.2857,10713.0
2025-05-08 15:20:00,143.69,144.04,143.68,143.87,20390.0,143.2758,143.6248,143.2658,143.4552,20390.0
2025-05-08 15:30:00,143.86,144.04,143.82,143.86,15193.0,143.4453,143.6248,143.4054,143.4453,15193.0
2025-05-08 15:40:00,143.86,143.95,143.7,143.76,17736.0,143.4453,143.535,143.2857,143.3456,17736.0
2025-05-08 15:50:00,143.74,143.86,143.27,143.31,84679.0,143.3256,143.4453,142.857,142.8969,84679.0
2025-05-09 09:30:00,143.15,143.92,142.27,142.44,50770.0,142.7373,143.5051,141.8599,142.0294,50770.0
2025-05-09 09:40:00,142.56,142.64,142.02,142.11,27074.0,142.149,142.2288,141.6106,141.7003,27074.0
2025-05-09 09:50:00,142.12,142.58,142.04,142.58,30049.0,141.7103,142.169,141.6305,142.169,30049.0
2025-05-09 10:00:00,142.58,143.03,142.57,143.03,36163.0,142.169,142.6177,142.159,142.6177,36163.0
2025-05-09 10:10:00,142.98,143.28,142.92,142.98,39662.0,142.5678,142.8669,142.508,142.5678,39662.0
2025-05-09 10:20:00,142.94,143.23,142.69,142.74,20262.0,142.5279,142.8171,142.2786,142.3285,20262.0
2025-05-09 10:30:00,142.73,142.74,142.22,142.28,26181.0,142.3185,142.3285,141.81,141.8698,26181.0
2025-05-09 10:40:00,142.38,142.54,142.29,142.53,11994.0,141.9695,142.1291,141.8798,142.1191,11994.0
2025-05-09 10:50:00,142.6,142.76,142.46,142.72,34041.0,142.1889,142.3484,142.0493,142.3086,34041.0
2025-05-09 11:00:00,142.72,142.85,142.58,142.64,16182.0,142.3086,142.4382,142.169,142.2288,16182.0
2025-05-09 11:10:00,142.54,142.6,142.29,142.33,13134.0,142.1291,142.1889,141.8798,141.9197,13134.0
2025-05-09 11:20:00,142.28,142.36,141.99,142.26,30899.0,141.8698,141.9496,141.5807,141.8499,30899.0
2025-05-09 11:30:00,142.34,142.65,142.28,142.57,11648.0,141.9297,142.2388,141.8698,142.159,11648.0
2025-05-09 11:40:00,142.5,142.9,142.47,142.86,14205.0,142.0892,142.488,142.0593,142.4482,14205.0
2025-05-09 11:50:00,142.86,143.0,142.83,142.91,9949.0,142.4482,142.5877,142.4182,142.498,9949.0
2025-05-09 12:00:00,142.91,142.91,142.52,142.53,5533.0,142.498,142.498,142.1091,142.1191,5533.0
2025-05-09 12:10:00,142.54,142.76,142.46,142.67,4706.0,142.1291,142.3484,142.0493,142.2587,4706.0
2025-05-09 12:20:00,142.65,142.68,142.34,142.4,14640.0,142.2388,142.2687,141.9297,141.9895,14640.0
2025-05-09 12:30:00,142.39,142.62,142.39,142.53,16043.0,141.9795,142.2088,141.9795,142.1191,16043.0
2025-05-09 12:40:00,142.56,142.57,142.32,142.32,2917.0,142.149,142.159,141.9097,141.9097,2917.0
2025-05-09 12:50:00,142.37,142.37,142.19,142.23,4006.0,141.9596,141.9596,141.7801,141.82,4006.0
2025-05-09 13:00:00,142.2,142.34,142.2,142.33,5138.0,141.7901,141.9297,141.7901,141.9197,5138.0
2025-05-09 13:10:00,142.39,142.44,141.92,142.01,17849.0,141.9795,142.0294,141.5109,141.6006,17849.0
2025-05-09 13:20:00,142.03,142.32,141.77,142.29,23217.0,141.6205,141.9097,141.3613,141.8798,23217.0
2025-05-09 13:30:00,142.29,142.29,142.01,142.02,10758.0,141.8798,141.8798,141.6006,141.6106,10758.0
2025-05-09 13:40:00,142.03,142.1,141.95,141.98,35130.0,141.6205,141.6903,141.5408,141.5707,35130.0
2025-05-09 13:50:00,142.0,142.13,141.91,142.05,43220.0,141.5906,141.7203,141.5009,141.6405,43220.0
2025-05-09 14:00:00,142.1,142.15,141.96,142.03,15189.0,141.6903,141.7402,141.5507,141.6205,15189.0
2025-05-09 14:10:00,142.02,142.36,142.01,142.12,36273.0,141.6106,141.9496,141.6006,141.7103,36273.0
2025-05-09 14:20:00,142.11,142.14,141.96,141.99,9729.0,141.7003,141.7302,141.5507,141.5807,9729.0
2025-05-09 14:30:00,142.0,142.16,141.96,142.09,10213.0,141.5906,141.7502,141.5507,141.6804,10213.0
2025-05-09 14:40:00,142.14,142.28,142.13,142.27,7219.0,141.7302,141.8698,141.7203,141.8599,7219.0
2025-05-09 14:50:00,142.27,142.49,142.27,142.34,8303.0,141.8599,142.0792,141.8599,141.9297,8303.0
2025-05-09 15:00:00,142.35,142.7,142.32,142.7,14755.0,141.9396,142.2886,141.9097,142.2886,14755.0
2025-05-09 15:10:00,142.63,142.68,142.51,142.62,12102.0,142.2188,142.2687,142.0992,142.2088,12102.0
2025-05-09 15:20:00,142.56,142.61,142.43,142.56,14404.0,142.149,142.1989,142.0194,142.149,14404.0
2025-05-09 15:30:00,142.53,142.55,142.4,142.45,10928.0,142.1191,142.139,141.9895,142.0393,10928.0
2025-05-09 15:40:00,142.45,142.64,142.44,142.54,24881.0,142.0393,142.2288,142.0294,142.1291,24881.0
2025-05-09 15:50:00,142.59,142.65,142.22,142.31,93799.0,142.1789,142.2388,141.81,141.8997,93799.0
2025-05-12 09:30:00,147.26,148.64,146.16,148.28,87220.0,146.8355,148.2115,145.7386,147.8525,87220.0
2025-05-12 09:40:00,148.38,148.69,147.82,148.27,59250.0,147.9522,148.2613,147.3939,147.8426,59250.0
2025-05-12 09:50:00,148.27,148.5,147.08,147.43,32161.0,147.8426,148.0719,146.656,147.005,32161.0
2025-05-12 10:00:00,147.48,147.65,146.9,147.42,50454.0,147.0548,147.2243,146.4765,146.995,50454.0
2025-05-12 10:10:00,147.35,147.7,147.01,147.13,37190.0,146.9252,147.2742,146.5862,146.7058,37190.0
2025-05-12 10:20:00,147.14,147.59,146.74,146.96,25597.0,146.7158,147.1645,146.317,146.5363,25597.0
2025-05-12 10:30:00,146.88,146.88,146.31,146.61,41395.0,146.4566,146.4566,145.8882,146.1873,41395.0
2025-05-12 10:40:00,146.61,147.23,146.59,147.16,27378.0,146.1873,146.8056,146.1674,146.7358,27378.0
2025-05-12 10:50:00,147.16,147.17,146.34,146.34,12059.0,146.7358,146.7457,145.9181,145.9181,12059.0
2025-05-12 11:00:00,146.42,146.58,146.31,146.44,14545.0,145.9979,146.1574,145.8882,146.0178,14545.0
2025-05-12 11:10:00,146.36,146.4,145.92,145.97,16868.0,145.9381,145.9779,145.4993,145.5492,16868.0
2025-05-12 11:20:00,145.98,146.53,145.94,146.53,24997.0,145.5592,146.1076,145.5193,146.1076,24997.0
2025-05-12 11:30:00,146.52,146.64,146.29,146.3,14298.0,146.0976,146.2173,145.8683,145.8782,14298.0
2025-05-12 11:40:00,146.31,146.46,146.18,146.38,20617.0,145.8882,146.0378,145.7586,145.958,20617.0
2025-05-12 11:50:00,146.43,146.44,146.14,146.23,18622.0,146.0079,146.0178,145.7187,145.8084,18622.0
2025-05-12 12:00:00,146.3,146.54,146.15,146.53,17509.0,145.8782,146.1175,145.7287,146.1076,17509.0
2025-05-12 12:10:00,146.55,146.68,146.49,146.61,12695.0,146.1275,146.2571,146.0677,146.1873,12695.0
2025-05-12 12:20:00,146.61,146.81,146.3,146.44,21854.0,146.1873,146.3868,145.8782,146.0178,21854.0
2025-05-12 12:30:00,146.45,146.76,146.43,146.64,11612.0,146.0278,146.3369,146.0079,146.2173,11612.0
2025-05-12 12:40:00,146.61,146.92,146.6,146.85,10784.0,146.1873,146.4964,146.1774,146.4267,10784.0
2025-05-12 12:50:00,146.87,147.09,146.84,147.06,12132.0,146.4466,146.666,146.4167,146.636,12132.0
2025-05-12 13:00:00,147.06,147.58,147.06,147.5,13557.0,146.636,147.1545,146.636,147.0748,13557.0
2025-05-12 13:10:00,147.5,147.55,147.14,147.21,20656.0,147.0748,147.1246,146.7158,146.7856,20656.0
2025-05-12 13:20:00,147.19,147.41,147.17,147.24,15992.0,146.7657,146.985,146.7457,146.8155,15992.0
2025-05-12 13:30:00,147.25,147.55,147.25,147.52,10778.0,146.8255,147.1246,146.8255,147.0947,10778.0
2025-05-12 13:40:00,147.49,147.72,147.44,147.67,12426.0,147.0648,147.2941,147.0149,147.2443,12426.0
2025-05-12 13:50:00,147.68,147.84,147.65,147.84,14537.0,147.2543,147.4138,147.2243,147.4138,14537.0
2025-05-12 14:00:00,147.82,148.25,147.82,148.14,18975.0,147.3939,147.8226,147.3939,147.7129,18975.0
2025-05-12 14:10:00,148.14,148.27,148.04,148.27,22699.0,147.7129,147.8426,147.6132,147.8426,22699.0
2025-05-12 14:20:00,148.31,148.46,148.2,148.42,24438.0,147.8824,148.032,147.7728,147.9921,24438.0
2025-05-12 14:30:00,148.44,148.54,148.36,148.49,20701.0,148.0121,148.1118,147.9323,148.0619,20701.0
2025-05-12 14:40:00,148.53,148.54,148.03,148.18,57199.0,148.1018,148.1118,147.6032,147.7528,57199.0
2025-05-12 14:50:00,148.18,148.26,148.09,148.15,13879.0,147.7528,147.8326,147.6631,147.7229,13879.0
2025-05-12 15:00:00,148.15,148.5,148.06,148.42,23550.0,147.7229,148.0719,147.6332,147.9921,23550.0
2025-05-12 15:10:00,148.42,148.45,148.26,148.36,24825.0,147.9921,148.022,147.8326,147.9323,24825.0
2025-05-12 15:20:00,148.34,148.55,148.33,148.39,18131.0,147.9124,148.1217,147.9024,147.9622,18131.0
2025-05-12 15:30:00,148.39,148.69,148.39,148.52,26233.0,147.9622,148.2613,147.9622,148.0918,26233.0
2025-05-12 15:40:00,148.56,148.79,148.4,148.71,42011.0,148.1317,148.3611,147.9722,148.2813,42011.0
2025-05-12 15:50:00,148.82,149.31,148.76,149.25,201496.0,148.391,148.8796,148.3311,148.8197,201496.0
2025-05-13 09:30:00,148.93,149.7,148.08,149.24,40875.0,148.5007,149.2684,147.6531,148.8098,40875.0
2025-05-13 09:40:00,149.37,149.41,148.86,148.95,30799.0,148.9394,148.9793,148.4309,148.5206,30799.0
2025-05-13 09:50:00,148.93,149.42,148.77,149.33,18073.0,148.5007,148.9892,148.3411,148.8995,18073.0
2025-05-13 10:00:00,149.46,149.85,149.26,149.78,17581.0,149.0291,149.418,148.8297,149.3482,17581.0
2025-05-13 10:10:00,149.78,150.08,149.62,149.92,20322.0,149.3482,149.6473,149.1887,149.4878,20322.0
2025-05-13 10:20:00,149.92,150.02,149.73,149.74,18875.0,149.4878,149.5875,149.2983,149.3083,18875.0
2025-05-13 10:30:00,149.74,149.92,149.6,149.67,27953.0,149.3083,149.4878,149.1687,149.2385,27953.0
2025-05-13 10:40:00,149.68,149.73,149.36,149.36,19504.0,149.2485,149.2983,148.9294,148.9294,19504.0
2025-05-13 10:50:00,149.44,149.61,149.38,149.38,7608.0,149.0092,149.1787,148.9494,148.9494,7608.0
2025-05-13 11:00:00,149.34,149.61,149.34,149.43,11627.0,148.9095,149.1787,148.9095,148.9992,11627.0
2025-05-13 11:10:00,149.55,149.65,149.52,149.65,9733.0,149.1189,149.2186,149.089,149.2186,9733.0
2025-05-13 11:20:00,149.64,149.75,149.57,149.7,10240.0,149.2086,149.3183,149.1388,149.2684,10240.0
2025-05-13 11:30:00,149.6,149.72,149.57,149.66,8679.0,149.1687,149.2884,149.1388,149.2285,8679.0
2025-05-13 11:40:00,149.62,149.68,149.44,149.44,6619.0,149.1887,149.2485,149.0092,149.0092,6619.0
2025-05-13 11:50:00,149.37,149.48,149.34,149.47,3826.0,148.9394,149.0491,148.9095,149.0391,3826.0
2025-05-13 12:00:00,149.36,149.44,149.3,149.31,2944.0,148.9294,149.0092,148.8696,148.8796,2944.0
2025-05-13 12:10:00,149.32,149.45,149.29,149.35,7421.0,148.8895,149.0192,148.8596,148.9194,7421.0
2025-05-13 12:20:00,149.35,149.61,149.35,149.49,5296.0,148.9194,149.1787,148.9194,149.059,5296.0
2025-05-13 12:30:00,149.5,149.56,149.39,149.46,6416.0,149.069,149.1288,148.9593,149.0291,6416.0
2025-05-13 12:40:00,149.43,149.43,149.21,149.28,7545.0,148.9992,148.9992,148.7798,148.8496,7545.0
2025-05-13 12:50:00,149.23,149.25,148.9,148.95,15557.0,148.7998,148.8197,148.4707,148.5206,15557.0
2025-05-13 13:00:00,148.97,149.08,148.64,148.68,8234.0,148.5405,148.6502,148.2115,148.2514,8234.0
2025-05-13 13:10:00,148.68,148.91,148.64,148.91,7523.0,148.2514,148.4807,148.2115,148.4807,7523.0
2025-05-13 13:20:00,148.9,149.12,148.84,149.09,7631.0,148.4707,148.6901,148.4109,148.6602,7631.0
2025-05-13 13:30:00,149.18,149.42,149.06,149.36,17695.0,148.7499,148.9892,148.6303,148.9294,17695.0
2025-05-13 13:40:00,149.38,149.41,149.22,149.27,6691.0,148.9494,148.9793,148.7898,148.8397,6691.0
2025-05-13 13:50:00,149.27,149.27,148.92,149.11,7159.0,148.8397,148.8397,148.4907,148.6801,7159.0
2025-05-13 14:00:00,149.19,149.4,149.11,149.22,11626.0,148.7599,148.9693,148.6801,148.7898,11626.0
2025-05-13 14:10:00,149.25,149.38,149.12,149.13,14558.0,148.8197,148.9494,148.6901,148.7001,14558.0
2025-05-13 14:20:00,149.11,149.18,148.98,148.98,10028.0,148.6801,148.7499,148.5505,148.5505,10028.0
2025-05-13 14:30:00,149.11,149.11,148.87,149.02,16991.0,148.6801,148.6801,148.4408,148.5904,16991.0
2025-05-13 14:40:00,148.98,149.03,148.91,148.94,8344.0,148.5505,148.6004,148.4807,148.5106,8344.0
2025-05-13 14:50:00,148.99,149.6,148.93,149.53,14194.0,148.5605,149.1687,148.5007,149.0989,14194.0
2025-05-13 15:00:00,149.54,149.67,149.4,149.4,21363.0,149.1089,149.2385,148.9693,148.9693,21363.0
2025-05-13 15:10:00,149.4,149.74,149.4,149.54,17920.0,148.9693,149.3083,148.9693,149.1089,17920.0
2025-05-13 15:20:00,149.53,149.62,149.46,149.51,30925.0,149.0989,149.1887,149.0291,149.079,30925.0
2025-05-13 15:30:00,149.51,149.7,149.51,149.65,14721.0,149.079,149.2684,149.079,149.2186,14721.0
2025-05-13 15:40:00,149.65,149.67,149.31,149.33,36945.0,149.2186,149.2385,148.8796,148.8995,36945.0
2025-05-13 15:50:00,149.31,149.59,149.28,149.31,132193.0,148.8796,149.1588,148.8496,148.8796,132193.0
2025-05-14 09:30:00,148.65,149.24,148.45,149.09,19169.0,148.2215,148.8098,148.022,148.6602,19169.0
2025-05-14 09:40:00,149.24,149.46,148.98,149.33,16381.0,148.8098,149.0291,148.5505,148.8995,16381.0
2025-05-14 09:50:00,149.31,149.58,149.17,149.18,17233.0,148.8796,149.1488,148.74,148.7499,17233.0
2025-05-14 10:00:00,149.17,149.19,148.77,148.95,26763.0,148.74,148.7599,148.3411,148.5206,26763.0
2025-05-14 10:10:00,148.84,149.43,148.75,149.38,34141.0,148.4109,148.9992,148.3212,148.9494,34141.0
2025-05-14 10:20:00,149.38,149.65,149.35,149.53,41917.0,148.9494,149.2186,148.9194,149.0989,41917.0
2025-05-14 10:30:00,149.56,149.85,149.3,149.3,32507.0,149.1288,149.418,148.8696,148.8696,32507.0
2025-05-14 10:40:00,149.31,149.85,149.17,149.76,27846.0,148.8796,149.418,148.74,149.3283,27846.0
2025-05-14 10:50:00,149.76,149.83,149.54,149.56,21019.0,149.3283,149.3981,149.1089,149.1288,21019.0
2025-05-14 11:00:00,149.5,149.62,149.1,149.37,22744.0,149.069,149.1887,148.6702,148.9394,22744.0
2025-05-14 11:10:00,149.46,149.67,149.38,149.41,21181.0,149.0291,149.2385,148.9494,148.9793,21181.0
2025-05-14 11:20:00,149.4,149.69,149.4,149.47,19949.0,148.9693,149.2585,148.9693,149.0391,19949.0
2025-05-14 11:30:00,149.47,149.78,149.3,149.67,30151.0,149.0391,149.3482,148.8696,149.2385,30151.0
2025-05-14 11:40:00,149.67,149.9,149.58,149.71,31317.0,149.2385,149.4679,149.1488,149.2784,31317.0
2025-05-14 11:50:00,149.66,149.92,149.63,149.82,20745.0,149.2285,149.4878,149.1986,149.3881,20745.0
2025-05-14 12:00:00,149.83,149.97,149.71,149.88,26402.0,149.3981,149.5377,149.2784,149.4479,26402.0
2025-05-14 12:10:00,149.92,150.03,149.8,149.8,13513.0,149.4878,149.5975,149.3681,149.3681,13513.0
2025-05-14 12:20:00,149.78,149.85,149.58,149.58,14992.0,149.3482,149.418,149.1488,149.1488,14992.0
2025-05-14 12:30:00,149.63,149.97,149.6,149.82,18181.0,149.1986,149.5377,149.1687,149.3881,18181.0
2025-05-14 12:40:00,149.78,149.96,149.71,149.94,8549.0,149.3482,149.5277,149.2784,149.5077,8549.0
2025-05-14 12:50:00,149.88,149.96,149.75,149.96,17472.0,149.4479,149.5277,149.3183,149.5277,17472.0
2025-05-14 13:00:00,149.96,150.06,149.8,150.06,17388.0,149.5277,149.6274,149.3681,149.6274,17388.0
2025-05-14 13:10:00,149.95,150.07,149.72,149.86,58822.0,149.5177,149.6374,149.2884,149.428,58822.0
2025-05-14 13:20:00,149.91,149.91,149.54,149.78,26800.0,149.4778,149.4778,149.1089,149.3482,26800.0
2025-05-14 13:30:00,149.78,150.05,149.74,150.05,22729.0,149.3482,149.6174,149.3083,149.6174,22729.0
2025-05-14 13:40:00,150.04,150.14,149.97,150.03,12370.0,149.6075,149.7072,149.5377,149.5975,12370.0
2025-05-14 13:50:00,150.0,150.34,149.99,150.19,39463.0,149.5676,149.9066,149.5576,149.757,39463.0
2025-05-14 14:00:00,150.19,150.41,150.14,150.31,35697.0,149.757,149.9764,149.7072,149.8767,35697.0
2025-05-14 14:10:00,150.22,150.44,150.21,150.4,17373.0,149.7869,150.0063,149.777,149.9664,17373.0
2025-05-14 14:20:00,150.4,150.46,150.18,150.22,45038.0,149.9664,150.0262,149.7471,149.7869,45038.0
2025-05-14 14:30:00,150.22,150.49,150.2,150.38,33931.0,149.7869,150.0562,149.767,149.9465,33931.0
2025-05-14 14:40:00,150.42,150.69,150.39,150.56,22188.0,149.9864,150.2556,149.9564,150.126,22188.0
2025-05-14 14:50:00,150.58,150.7,150.52,150.59,20418.0,150.1459,150.2656,150.0861,150.1559,20418.0
2025-05-14 15:00:00,150.59,150.72,150.49,150.66,23585.0,150.1559,150.2855,150.0562,150.2257,23585.0
2025-05-14 15:10:00,150.67,150.79,150.56,150.62,36029.0,150.2356,150.3553,150.126,150.1858,36029.0
2025-05-14 15:20:00,150.62,150.63,150.26,150.47,26602.0,150.1858,150.1958,149.8268,150.0362,26602.0
2025-05-14 15:30:00,150.45,150.61,150.43,150.5,70840.0,150.0163,150.1758,149.9963,150.0661,70840.0
2025-05-14 15:40:00,150.52,150.61,150.37,150.53,68541.0,150.0861,150.1758,149.9365,150.096,68541.0
2025-05-14 15:50:00,150.56,151.03,150.55,150.66,218400.0,150.126,150.5946,150.116,150.2257,218400.0
2025-05-15 09:30:00,150.29,150.87,150.02,150.06,35241.0,149.8567,150.4351,149.5875,149.6274,35241.0
2025-05-15 09:40:00,150.24,150.26,149.66,149.96,35912.0,149.8069,149.8268,149.2285,149.5277,35912.0
2025-05-15 09:50:00,149.97,150.62,149.88,150.39,45434.0,149.5377,150.1858,149.4479,149.9564,45434.0
2025-05-15 10:00:00,150.5,150.69,150.22,150.33,33541.0,150.0661,150.2556,149.7869,149.8966,33541.0
2025-05-15 10:10:00,150.31,150.38,150.17,150.26,18986.0,149.8767,149.9465,149.7371,149.8268,18986.0
2025-05-15 10:20:00,150.3,150.54,150.17,150.37,19015.0,149.8667,150.106,149.7371,149.9365,19015.0
2025-05-15 10:30:00,150.4,150.87,150.4,150.87,47654.0,149.9664,150.4351,149.9664,150.4351,47654.0
2025-05-15 10:40:00,150.84,151.01,150.63,150.9,25340.0,150.4051,150.5747,150.1958,150.465,25340.0
2025-05-15 10:50:00,150.83,150.85,150.48,150.64,17195.0,150.3952,150.4151,150.0462,150.2057,17195.0
2025-05-15 11:00:00,150.67,151.09,150.66,151.02,57089.0,150.2356,150.6544,150.2257,150.5846,57089.0
2025-05-15 11:10:00,151.09,151.13,150.88,151.04,76944.0,150.6544,150.6943,150.445,150.6046,76944.0
2025-05-15 11:20:00,151.02,151.16,150.95,151.13,31172.0,150.5846,150.7242,150.5148,150.6943,31172.0
2025-05-15 11:30:00,151.09,151.3,150.99,151.27,20369.0,150.6544,150.8638,150.5547,150.8339,20369.0
2025-05-15 11:40:00,151.26,151.28,151.07,151.16,28672.0,150.8239,150.8439,150.6345,150.7242,28672.0
2025-05-15 11:50:00,151.08,151.33,151.05,151.33,10505.0,150.6445,150.8937,150.6145,150.8937,10505.0
2025-05-15 12:00:00,151.34,151.65,151.3,151.63,19274.0,150.9037,151.2128,150.8638,151.1929,19274.0
2025-05-15 12:10:00,151.63,151.66,151.45,151.46,17084.0,151.1929,151.2228,151.0134,151.0234,17084.0
2025-05-15 12:20:00,151.48,151.48,151.33,151.37,10023.0,151.0433,151.0433,150.8937,150.9336,10023.0
2025-05-15 12:30:00,151.4,151.42,151.29,151.34,12345.0,150.9635,150.9835,150.8539,150.9037,12345.0
2025-05-15 12:40:00,151.36,151.52,151.29,151.45,10479.0,150.9236,151.0832,150.8539,151.0134,10479.0
2025-05-15 12:50:00,151.47,151.79,151.41,151.75,21709.0,151.0333,151.3524,150.9735,151.3125,21709.0
2025-05-15 13:00:00,151.75,151.92,151.71,151.84,13197.0,151.3125,151.482,151.2726,151.4023,13197.0
2025-05-15 13:10:00,151.78,151.94,151.78,151.91,12275.0,151.3424,151.502,151.3424,151.4721,12275.0
2025-05-15 13:20:00,151.92,151.97,151.71,151.75,12028.0,151.482,151.5319,151.2726,151.3125,12028.0
2025-05-15 13:30:00,151.75,151.84,151.59,151.69,15994.0,151.3125,151.4023,151.153,151.2527,15994.0
2025-05-15 13:40:00,151.7,151.94,151.66,151.78,11726.0,151.2627,151.502,151.2228,151.3424,11726.0
2025-05-15 13:50:00,151.77,151.82,151.64,151.65,10761.0,151.3325,151.3823,151.2028,151.2128,10761.0
2025-05-15 14:00:00,151.63,151.63,151.03,151.19,21923.0,151.1929,151.1929,150.5946,150.7541,21923.0
2025-05-15 14:10:00,151.19,151.27,151.11,151.14,21147.0,150.7541,150.8339,150.6744,150.7043,21147.0
2025-05-15 14:20:00,151.1,151.27,151.04,151.24,25307.0,150.6644,150.8339,150.6046,150.804,25307.0
2025-05-15 14:30:00,151.21,151.5,151.21,151.43,20146.0,150.7741,151.0632,150.7741,150.9934,20146.0
2025-05-15 14:40:00,151.45,151.61,151.4,151.59,14769.0,151.0134,151.1729,150.9635,151.153,14769.0
2025-05-15 14:50:00,151.59,151.76,151.55,151.62,21148.0,151.153,151.3225,151.1131,151.1829,21148.0
2025-05-15 15:00:00,151.62,151.76,151.47,151.47,17484.0,151.1829,151.3225,151.0333,151.0333,17484.0
2025-05-15 15:10:00,151.47,151.54,151.44,151.5,22144.0,151.0333,151.1031,151.0034,151.0632,22144.0
2025-05-15 15:20:00,151.5,151.58,151.34,151.39,30770.0,151.0632,151.143,150.9037,150.9536,30770.0
2025-05-15 15:30:00,151.44,151.52,151.24,151.27,30667.0,151.0034,151.0832,150.804,150.8339,30667.0
2025-05-15 15:40:00,151.24,151.62,151.21,151.56,39595.0,150.804,151.1829,150.7741,151.1231,39595.0
2025-05-15 15:50:00,151.58,151.98,151.58,151.89,160272.0,151.143,151.5419,151.143,151.4521,160272.0
2025-05-16 09:30:00,152.05,152.05,150.88,151.49,112329.0,151.6117,151.6117,150.445,151.0533,112329.0
2025-05-16 09:40:00,151.49,151.73,151.21,151.73,9229.0,151.0533,151.2926,150.7741,151.2926,9229.0
2025-05-16 09:50:00,151.7,152.08,151.55,151.69,11318.0,151.2627,151.6416,151.1131,151.2527,11318.0
2025-05-16 10:00:00,151.62,152.13,151.46,152.03,24975.0,151.1829,151.6914,151.0234,151.5917,24975.0
2025-05-16 10:10:00,152.17,152.26,152.02,152.17,12896.0,151.7313,151.8211,151.5817,151.7313,12896.0
2025-05-16 10:20:00,152.15,152.25,152.08,152.24,5152.0,151.7114,151.8111,151.6416,151.8011,5152.0
2025-05-16 10:30:00,152.23,152.5,152.19,152.37,11340.0,151.7911,152.0604,151.7513,151.9307,11340.0
2025-05-16 10:40:00,152.37,152.99,152.31,152.5,38607.0,151.9307,152.5489,151.8709,152.0604,38607.0
2025-05-16 10:50:00,152.54,152.79,152.47,152.49,26625.0,152.1002,152.3495,152.0304,152.0504,26625.0
2025-05-16 11:00:00,152.51,152.71,152.45,152.68,31526.0,152.0703,152.2698,152.0105,152.2398,31526.0
2025-05-16 11:10:00,152.68,152.8,152.54,152.59,11565.0,152.2398,152.3595,152.1002,152.1501,11565.0
2025-05-16 11:20:00,152.52,152.65,152.47,152.62,11117.0,152.0803,152.2099,152.0304,152.18,11117.0
2025-05-16 11:30:00,152.64,152.71,152.47,152.52,25020.0,152.2,152.2698,152.0304,152.0803,25020.0
2025-05-16 11:40:00,152.5,152.55,152.37,152.4,24888.0,152.0604,152.1102,151.9307,151.9607,24888.0
2025-05-16 11:50:00,152.42,152.72,152.39,152.72,25499.0,151.9806,152.2797,151.9507,152.2797,25499.0
2025-05-16 12:00:00,152.7,152.72,152.52,152.56,15111.0,152.2598,152.2797,152.0803,152.1202,15111.0
2025-05-16 12:10:00,152.58,152.64,152.54,152.58,10783.0,152.1401,152.2,152.1002,152.1401,10783.0
2025-05-16 12:20:00,152.58,152.8,152.57,152.75,18793.0,152.1401,152.3595,152.1302,152.3096,18793.0
2025-05-16 12:30:00,152.75,152.84,152.55,152.61,19539.0,152.3096,152.3994,152.1102,152.17,19539.0
2025-05-16 12:40:00,152.62,152.79,152.6,152.63,14728.0,152.18,152.3495,152.1601,152.19,14728.0
2025-05-16 12:50:00,152.62,152.73,152.55,152.69,20264.0,152.18,152.2897,152.1102,152.2498,20264.0
2025-05-16 13:00:00,152.67,152.83,152.65,152.73,24755.0,152.2299,152.3894,152.2099,152.2897,24755.0
2025-05-16 13:10:00,152.68,152.96,152.66,152.92,14325.0,152.2398,152.519,152.2199,152.4792,14325.0
2025-05-16 13:20:00,152.87,152.93,152.77,152.8,12259.0,152.4293,152.4891,152.3296,152.3595,12259.0
2025-05-16 13:30:00,152.85,152.89,152.78,152.87,11496.0,152.4094,152.4492,152.3396,152.4293,11496.0
2025-05-16 13:40:00,152.86,152.89,152.77,152.77,12095.0,152.4193,152.4492,152.3296,152.3296,12095.0
2025-05-16 13:50:00,152.79,152.85,152.62,152.69,9426.0,152.3495,152.4094,152.18,152.2498,9426.0
2025-05-16 14:00:00,152.68,152.86,152.67,152.84,7376.0,152.2398,152.4193,152.2299,152.3994,7376.0
2025-05-16 14:10:00,152.81,152.92,152.78,152.79,22747.0,152.3695,152.4792,152.3396,152.3495,22747.0
2025-05-16 14:20:00,152.79,152.85,152.72,152.75,18781.0,152.3495,152.4094,152.2797,152.3096,18781.0
2025-05-16 14:30:00,152.74,152.87,152.74,152.81,12311.0,152.2997,152.4293,152.2997,152.3695,12311.0
2025-05-16 14:40:00,152.82,152.89,152.75,152.89,10568.0,152.3794,152.4492,152.3096,152.4492,10568.0
2025-05-16 14:50:00,152.89,152.96,152.8,152.93,26913.0,152.4492,152.519,152.3595,152.4891,26913.0
2025-05-16 15:00:00,152.94,153.02,152.83,152.96,23737.0,152.4991,152.5789,152.3894,152.519,23737.0
2025-05-16 15:10:00,152.96,153.08,152.93,153.08,20283.0,152.519,152.6387,152.4891,152.6387,20283.0
2025-05-16 15:20:00,153.06,153.07,152.86,152.88,17777.0,152.6187,152.6287,152.4193,152.4393,17777.0
2025-05-16 15:30:00,152.89,152.93,152.81,152.84,23206.0,152.4492,152.4891,152.3695,152.3994,23206.0
2025-05-16 15:40:00,152.83,152.95,152.65,152.82,34016.0,152.3894,152.5091,152.2099,152.3794,34016.0
2025-05-16 15:50:00,152.86,153.11,152.86,152.92,98298.0,152.4193,152.6686,152.4193,152.4792,98298.0
2025-05-19 09:30:00,152.0,152.67,151.6,152.36,21828.0,151.5618,152.2299,151.163,151.9208,21828.0
2025-05-19 09:40:00,152.36,153.04,152.29,153.04,5116.0,151.9208,152.5988,151.851,152.5988,5116.0
2025-05-19 09:50:00,153.06,153.09,152.75,152.88,7776.0,152.6187,152.6487,152.3096,152.4393,7776.0
2025-05-19 10:00:00,152.85,153.02,152.78,152.79,38631.0,152.4094,152.5789,152.3396,152.3495,38631.0
2025-05-19 10:10:00,152.76,153.06,152.75,153.06,10230.0,152.3196,152.6187,152.3096,152.6187,10230.0
2025-05-19 10:20:00,153.04,153.1,152.77,152.89,28661.0,152.5988,152.6586,152.3296,152.4492,28661.0
2025-05-19 10:30:00,152.87,153.15,152.87,153.02,30935.0,152.4293,152.7085,152.4293,152.5789,30935.0
2025-05-19 10:40:00,153.0,153.3,153.0,153.24,23107.0,152.5589,152.8581,152.5589,152.7982,23107.0
2025-05-19 10:50:00,153.22,153.24,152.94,152.97,7022.0,152.7783,152.7982,152.4991,152.529,7022.0
2025-05-19 11:00:00,153.0,153.14,152.95,153.1,6918.0,152.5589,152.6985,152.5091,152.6586,6918.0
2025-05-19 11:10:00,153.13,153.39,153.08,153.38,13271.0,152.6885,152.9478,152.6387,152.9378,13271.0
2025-05-19 11:20:00,153.35,153.54,153.35,153.4,10466.0,152.9079,153.0974,152.9079,152.9578,10466.0
2025-05-19 11:30:00,153.36,153.42,153.3,153.35,6809.0,152.9179,152.9777,152.8581,152.9079,6809.0
2025-05-19 11:40:00,153.4,153.58,153.33,153.33,8078.0,152.9578,153.1372,152.888,152.888,8078.0
2025-05-19 11:50:00,153.34,153.51,153.29,153.5,10618.0,152.8979,153.0675,152.8481,153.0575,10618.0
2025-05-19 12:00:00,153.48,153.72,153.48,153.72,10565.0,153.0375,153.2768,153.0375,153.2768,10565.0
2025-05-19 12:10:00,153.69,153.73,153.62,153.62,15521.0,153.2469,153.2868,153.1771,153.1771,15521.0
2025-05-19 12:20:00,153.56,153.94,153.54,153.87,14994.0,153.1173,153.4962,153.0974,153.4264,14994.0
2025-05-19 12:30:00,153.83,153.98,153.83,153.97,7736.0,153.3865,153.5361,153.3865,153.5261,7736.0
2025-05-19 12:40:00,153.99,154.1,153.94,154.06,5209.0,153.5461,153.6557,153.4962,153.6159,5209.0
2025-05-19 12:50:00,154.08,154.23,154.07,154.17,13683.0,153.6358,153.7854,153.6258,153.7255,13683.0
2025-05-19 13:00:00,154.08,154.3,154.06,154.22,19633.0,153.6358,153.8552,153.6159,153.7754,19633.0
2025-05-19 13:10:00,154.22,154.35,154.04,154.04,10617.0,153.7754,153.905,153.5959,153.5959,10617.0
2025-05-19 13:20:00,154.03,154.05,153.89,153.93,10165.0,153.586,153.6059,153.4464,153.4862,10165.0
2025-05-19 13:30:00,153.93,154.0,153.8,153.86,11070.0,153.4862,153.556,153.3566,153.4164,11070.0
2025-05-19 13:40:00,153.85,153.85,153.68,153.72,10130.0,153.4065,153.4065,153.237,153.2768,10130.0
2025-05-19 13:50:00,153.72,153.93,153.64,153.83,13830.0,153.2768,153.4862,153.1971,153.3865,13830.0
2025-05-19 14:00:00,153.84,154.05,153.78,154.01,19058.0,153.3965,153.6059,153.3367,153.566,19058.0
2025-05-19 14:10:00,154.0,154.08,153.93,153.93,9838.0,153.556,153.6358,153.4862,153.4862,9838.0
2025-05-19 14:20:00,153.94,153.95,153.81,153.82,7947.0,153.4962,153.5062,153.3666,153.3766,7947.0
2025-05-19 14:30:00,153.82,154.0,153.78,153.99,32701.0,153.3766,153.556,153.3367,153.5461,32701.0
2025-05-19 14:40:00,154.0,154.12,153.97,154.08,9903.0,153.556,153.6757,153.5261,153.6358,9903.0
2025-05-19 14:50:00,154.09,154.14,154.0,154.05,11692.0,153.6458,153.6956,153.556,153.6059,11692.0
2025-05-19 15:00:00,154.05,154.07,153.86,153.89,12563.0,153.6059,153.6258,153.4164,153.4464,12563.0
2025-05-19 15:10:00,153.89,153.95,153.78,153.78,12498.0,153.4464,153.5062,153.3367,153.3367,12498.0
2025-05-19 15:20:00,153.8,153.85,153.74,153.81,12333.0,153.3566,153.4065,153.2968,153.3666,12333.0
2025-05-19 15:30:00,153.84,153.98,153.84,153.93,15922.0,153.3965,153.5361,153.3965,153.4862,15922.0
2025-05-19 15:40:00,153.94,154.18,153.9,154.15,44086.0,153.4962,153.7355,153.4563,153.7056,44086.0
2025-05-19 15:50:00,154.16,154.33,153.98,154.27,169075.0,153.7156,153.8851,153.5361,153.8253,169075.0
2025-05-20 09:30:00,154.44,154.88,153.3,154.34,60633.0,153.9948,154.4335,152.8581,153.8951,60633.0
2025-05-20 09:40:00,154.45,154.8,154.3,154.34,18743.0,154.0047,154.3537,153.8552,153.8951,18743.0
2025-05-20 09:50:00,154.25,154.92,154.25,154.92,22790.0,153.8053,154.4734,153.8053,154.4734,22790.0
2025-05-20 10:00:00,154.92,155.42,154.75,155.28,28851.0,154.4734,154.9719,154.3039,154.8323,28851.0
2025-05-20 10:10:00,155.3,155.53,155.21,155.27,36052.0,154.8523,155.0816,154.7625,154.8224,36052.0
2025-05-20 10:20:00,155.29,155.41,155.07,155.33,25981.0,154.8423,154.962,154.623,154.8822,25981.0
2025-05-20 10:30:00,155.37,155.58,155.31,155.52,12704.0,154.9221,155.1315,154.8623,155.0717,12704.0
2025-05-20 10:40:00,155.52,155.55,155.36,155.44,7354.0,155.0717,155.1016,154.9121,154.9919,7354.0
2025-05-20 10:50:00,155.44,155.44,155.02,155.06,28595.0,154.9919,154.9919,154.5731,154.613,28595.0
2025-05-20 11:00:00,154.98,154.99,154.73,154.81,24512.0,154.5332,154.5432,154.2839,154.3637,24512.0
2025-05-20 11:10:00,154.8,155.05,154.79,154.97,13677.0,154.3537,154.603,154.3438,154.5232,13677.0
2025-05-20 11:20:00,154.96,155.03,154.77,154.77,19256.0,154.5133,154.5831,154.3238,154.3238,19256.0
2025-05-20 11:30:00,154.79,154.8,154.53,154.56,10379.0,154.3438,154.3537,154.0845,154.1144,10379.0
2025-05-20 11:40:00,154.52,154.55,154.31,154.42,10177.0,154.0745,154.1045,153.8651,153.9748,10177.0
2025-05-20 11:50:00,154.39,154.41,154.09,154.11,17442.0,153.9449,153.9649,153.6458,153.6657,17442.0
2025-05-20 12:00:00,154.13,154.22,154.08,154.09,17531.0,153.6857,153.7754,153.6358,153.6458,17531.0
2025-05-20 12:10:00,154.11,154.12,153.93,153.99,15225.0,153.6657,153.6757,153.4862,153.5461,15225.0
2025-05-20 12:20:00,153.98,154.16,153.98,154.06,17865.0,153.5361,153.7156,153.5361,153.6159,17865.0
2025-05-20 12:30:00,154.03,154.23,153.92,154.17,22051.0,153.586,153.7854,153.4763,153.7255,22051.0
2025-05-20 12:40:00,154.24,154.57,154.18,154.56,33727.0,153.7953,154.1244,153.7355,154.1144,33727.0
2025-05-20 12:50:00,154.59,154.7,154.42,154.47,19300.0,154.1443,154.254,153.9748,154.0247,19300.0
2025-05-20 13:00:00,154.46,154.71,154.46,154.54,24292.0,154.0147,154.264,154.0147,154.0945,24292.0
2025-05-20 13:10:00,154.51,154.71,154.47,154.7,19929.0,154.0646,154.264,154.0247,154.254,19929.0
2025-05-20 13:20:00,154.69,154.84,154.62,154.66,20227.0,154.244,154.3936,154.1743,154.2141,20227.0
2025-05-20 13:30:00,154.63,154.63,154.47,154.47,13798.0,154.1842,154.1842,154.0247,154.0247,13798.0
2025-05-20 13:40:00,154.42,154.48,154.28,154.41,10078.0,153.9748,154.0347,153.8352,153.9649,10078.0
2025-05-20 13:50:00,154.39,154.53,154.35,154.53,16350.0,153.9449,154.0845,153.905,154.0845,16350.0
2025-05-20 14:00:00,154.49,154.49,154.37,154.4,13284.0,154.0446,154.0446,153.925,153.9549,13284.0
2025-05-20 14:10:00,154.42,154.45,154.18,154.19,17766.0,153.9748,154.0047,153.7355,153.7455,17766.0
2025-05-20 14:20:00,154.19,154.19,153.86,153.88,17536.0,153.7455,153.7455,153.4164,153.4364,17536.0
2025-05-20 14:30:00,153.92,154.06,153.81,154.03,25259.0,153.4763,153.6159,153.3666,153.586,25259.0
2025-05-20 14:40:00,154.05,154.09,153.93,154.08,16572.0,153.6059,153.6458,153.4862,153.6358,16572.0
2025-05-20 14:50:00,154.06,154.19,154.0,154.09,19609.0,153.6159,153.7455,153.556,153.6458,19609.0
2025-05-20 15:00:00,154.09,154.09,153.8,153.86,15296.0,153.6458,153.6458,153.3566,153.4164,15296.0
2025-05-20 15:10:00,153.86,153.88,153.67,153.73,23101.0,153.4164,153.4364,153.227,153.2868,23101.0
2025-05-20 15:20:00,153.71,153.9,153.66,153.77,23358.0,153.2669,153.4563,153.217,153.3267,23358.0
2025-05-20 15:30:00,153.79,153.91,153.78,153.8,34871.0,153.3466,153.4663,153.3367,153.3566,34871.0
2025-05-20 15:40:00,153.8,153.97,153.79,153.79,48783.0,153.3566,153.5261,153.3466,153.3466,48783.0
2025-05-20 15:50:00,153.79,154.31,153.7,154.25,154696.0,153.3466,153.8651,153.2569,153.8053,154696.0
2025-05-21 09:30:00,151.51,152.86,151.11,152.3,80945.0,151.0732,152.4193,150.6744,151.8609,80945.0
2025-05-21 09:40:00,152.33,152.96,152.09,152.96,28752.0,151.8909,152.519,151.6515,152.519,28752.0
2025-05-21 09:50:00,152.93,153.17,152.53,152.67,14593.0,152.4891,152.7284,152.0903,152.2299,14593.0
2025-05-21 10:00:00,152.77,153.43,152.57,153.36,21216.0,152.3296,152.9877,152.1302,152.9179,21216.0
2025-05-21 10:10:00,153.29,153.45,153.18,153.45,16541.0,152.8481,153.0076,152.7384,153.0076,16541.0
2025-05-21 10:20:00,153.49,153.65,153.17,153.33,23044.0,153.0475,153.207,152.7284,152.888,23044.0
2025-05-21 10:30:00,153.31,153.61,153.21,153.61,31900.0,152.868,153.1672,152.7683,153.1672,31900.0
2025-05-21 10:40:00,153.61,153.88,153.51,153.86,14305.0,153.1672,153.4364,153.0675,153.4164,14305.0
2025-05-21 10:50:00,153.83,153.86,153.3,153.86,24241.0,153.3865,153.4164,152.8581,153.4164,24241.0
2025-05-21 11:00:00,153.86,153.91,153.65,153.8,16063.0,153.4164,153.4663,153.207,153.3566,16063.0
2025-05-21 11:10:00,153.72,153.74,153.12,153.15,34306.0,153.2768,153.2968,152.6786,152.7085,34306.0
2025-05-21 11:20:00,153.14,153.29,152.73,153.11,63058.0,152.6985,152.8481,152.2897,152.6686,63058.0
2025-05-21 11:30:00,153.11,153.44,152.99,153.29,43663.0,152.6686,152.9977,152.5489,152.8481,43663.0
2025-05-21 11:40:00,153.31,153.36,153.12,153.16,67380.0,152.868,152.9179,152.6786,152.7185,67380.0
2025-05-21 11:50:00,153.14,153.3,153.05,153.29,38758.0,152.6985,152.8581,152.6088,152.8481,38758.0
2025-05-21 12:00:00,153.35,153.43,153.11,153.42,13064.0,152.9079,152.9877,152.6686,152.9777,13064.0
2025-05-21 12:10:00,153.4,153.63,153.31,153.57,14221.0,152.9578,153.1871,152.868,153.1273,14221.0
2025-05-21 12:20:00,153.6,153.78,153.52,153.78,15720.0,153.1572,153.3367,153.0774,153.3367,15720.0
2025-05-21 12:30:00,153.78,153.82,153.54,153.55,13899.0,153.3367,153.3766,153.0974,153.1073,13899.0
2025-05-21 12:40:00,153.54,153.83,153.54,153.83,13193.0,153.0974,153.3865,153.0974,153.3865,13193.0
2025-05-21 12:50:00,153.82,153.9,153.6,153.69,12545.0,153.3766,153.4563,153.1572,153.2469,12545.0
2025-05-21 13:00:00,153.72,153.72,153.4,153.44,12304.0,153.2768,153.2768,152.9578,152.9977,12304.0
2025-05-21 13:10:00,153.39,153.43,152.86,152.95,15959.0,152.9478,152.9877,152.4193,152.5091,15959.0
2025-05-21 13:20:00,152.92,152.92,152.47,152.51,33673.0,152.4792,152.4792,152.0304,152.0703,33673.0
2025-05-21 13:30:00,152.49,153.0,152.34,152.99,36271.0,152.0504,152.5589,151.9008,152.5489,36271.0
2025-05-21 13:40:00,152.95,152.99,152.54,152.54,11712.0,152.5091,152.5489,152.1002,152.1002,11712.0
2025-05-21 13:50:00,152.54,152.86,152.45,152.66,40283.0,152.1002,152.4193,152.0105,152.2199,40283.0
2025-05-21 14:00:00,152.67,153.09,152.58,153.07,42237.0,152.2299,152.6487,152.1401,152.6287,42237.0
2025-05-21 14:10:00,153.05,153.05,152.66,152.9,23743.0,152.6088,152.6088,152.2199,152.4592,23743.0
2025-05-21 14:20:00,152.86,153.07,152.68,153.04,14118.0,152.4193,152.6287,152.2398,152.5988,14118.0
2025-05-21 14:30:00,153.01,153.2,153.0,153.06,20956.0,152.5689,152.7583,152.5589,152.6187,20956.0
2025-05-21 14:40:00,153.05,153.11,152.78,152.81,18903.0,152.6088,152.6686,152.3396,152.3695,18903.0
2025-05-21 14:50:00,152.8,152.81,152.48,152.53,45462.0,152.3595,152.3695,152.0404,152.0903,45462.0
2025-05-21 15:00:00,152.58,152.77,152.49,152.57,20320.0,152.1401,152.3296,152.0504,152.1302,20320.0
2025-05-21 15:10:00,152.54,152.73,152.44,152.72,22022.0,152.1002,152.2897,152.0005,152.2797,22022.0
2025-05-21 15:20:00,152.71,152.71,152.46,152.55,24668.0,152.2698,152.2698,152.0205,152.1102,24668.0
2025-05-21 15:30:00,152.53,152.66,152.43,152.55,30831.0,152.0903,152.2199,151.9906,152.1102,30831.0
2025-05-21 15:40:00,152.56,152.84,152.5,152.69,59648.0,152.1202,152.3994,152.0604,152.2498,59648.0
2025-05-21 15:50:00,152.79,152.92,152.62,152.69,189419.0,152.3495,152.4792,152.18,152.2498,189419.0
2025-05-22 09:30:00,153.38,153.38,152.47,152.73,35160.0,152.9378,152.9378,152.0304,152.2897,35160.0
2025-05-22 09:40:00,152.64,152.74,152.12,152.13,16588.0,152.2,152.2997,151.6815,151.6914,16588.0
2025-05-22 09:50:00,152.16,152.51,151.99,152.49,34810.0,151.7213,152.0703,151.5518,152.0504,34810.0
2025-05-22 10:00:00,152.53,153.24,152.52,152.97,58968.0,152.0903,152.7982,152.0803,152.529,58968.0
2025-05-22 10:10:00,153.01,153.01,152.26,152.47,11264.0,152.5689,152.5689,151.8211,152.0304,11264.0
2025-05-22 10:20:00,152.47,152.49,152.2,152.28,15897.0,152.0304,152.0504,151.7612,151.841,15897.0
2025-05-22 10:30:00,152.38,152.53,152.22,152.34,28211.0,151.9407,152.0903,151.7812,151.9008,28211.0
2025-05-22 10:40:00,152.3,152.43,152.07,152.18,14908.0,151.8609,151.9906,151.6316,151.7413,14908.0
2025-05-22 10:50:00,152.11,152.56,152.07,152.53,28211.0,151.6715,152.1202,151.6316,152.0903,28211.0
2025-05-22 11:00:00,152.53,152.83,152.43,152.77,61772.0,152.0903,152.3894,151.9906,152.3296,61772.0
2025-05-22 11:10:00,152.78,152.87,152.33,152.63,30223.0,152.3396,152.4293,151.8909,152.19,30223.0
2025-05-22 11:20:00,152.61,152.9,152.55,152.72,39861.0,152.17,152.4592,152.1102,152.2797,39861.0
2025-05-22 11:30:00,152.72,153.24,152.7,152.93,39592.0,152.2797,152.7982,152.2598,152.4891,39592.0
2025-05-22 11:40:00,152.94,153.08,152.8,152.87,35683.0,152.4991,152.6387,152.3595,152.4293,35683.0
2025-05-22 11:50:00,152.85,152.95,152.75,152.9,20883.0,152.4094,152.5091,152.3096,152.4592,20883.0
2025-05-22 12:00:00,152.95,152.95,152.56,152.74,27872.0,152.5091,152.5091,152.1202,152.2997,27872.0
2025-05-22 12:10:00,152.73,152.99,152.7,152.98,22221.0,152.2897,152.5489,152.2598,152.539,22221.0
2025-05-22 12:20:00,152.96,152.96,152.71,152.72,22993.0,152.519,152.519,152.2698,152.2797,22993.0
2025-05-22 12:30:00,152.72,152.77,152.52,152.54,17807.0,152.2797,152.3296,152.0803,152.1002,17807.0
2025-05-22 12:40:00,152.55,152.69,152.51,152.54,20847.0,152.1102,152.2498,152.0703,152.1002,20847.0
2025-05-22 12:50:00,152.55,152.55,152.28,152.28,10954.0,152.1102,152.1102,151.841,151.841,10954.0
2025-05-22 13:00:00,152.29,152.32,152.17,152.19,26353.0,151.851,151.8809,151.7313,151.7513,26353.0
2025-05-22 13:10:00,152.19,152.49,152.15,152.46,22008.0,151.7513,152.0504,151.7114,152.0205,22008.0
2025-05-22 13:20:00,152.47,152.7,152.47,152.64,20655.0,152.0304,152.2598,152.0304,152.2,20655.0
2025-05-22 13:30:00,152.63,152.8,152.46,152.76,32024.0,152.19,152.3595,152.0205,152.3196,32024.0
2025-05-22 13:40:00,152.77,152.88,152.73,152.82,19554.0,152.3296,152.4393,152.2897,152.3794,19554.0
2025-05-22 13:50:00,152.83,152.96,152.7,152.83,32149.0,152.3894,152.519,152.2598,152.3894,32149.0
2025-05-22 14:00:00,152.81,153.1,152.81,153.01,36136.0,152.3695,152.6586,152.3695,152.5689,36136.0
2025-05-22 14:10:00,153.0,153.16,152.97,153.16,47577.0,152.5589,152.7185,152.529,152.7185,47577.0
2025-05-22 14:20:00,153.13,153.15,152.88,152.88,29643.0,152.6885,152.7085,152.4393,152.4393,29643.0
2025-05-22 14:30:00,152.89,152.91,152.65,152.68,39453.0,152.4492,152.4692,152.2099,152.2398,39453.0
2025-05-22 14:40:00,152.71,152.75,152.52,152.69,40435.0,152.2698,152.3096,152.0803,152.2498,40435.0
2025-05-22 14:50:00,152.72,152.87,152.67,152.75,50824.0,152.2797,152.4293,152.2299,152.3096,50824.0
2025-05-22 15:00:00,152.75,152.91,152.71,152.77,56662.0,152.3096,152.4692,152.2698,152.3296,56662.0
2025-05-22 15:10:00,152.8,152.96,152.67,152.85,64215.0,152.3595,152.519,152.2299,152.4094,64215.0
2025-05-22 15:20:00,152.88,153.03,152.8,152.88,52558.0,152.4393,152.5888,152.3595,152.4393,52558.0
2025-05-22 15:30:00,152.9,152.9,152.6,152.67,62843.0,152.4592,152.4592,152.1601,152.2299,62843.0
2025-05-22 15:40:00,152.68,152.82,152.53,152.77,103366.0,152.2398,152.3794,152.0903,152.3296,103366.0
2025-05-22 15:50:00,152.77,152.82,152.04,152.18,356364.0,152.3296,152.3794,151.6017,151.7413,356364.0
2025-05-23 09:30:00,134.6,139.9,132.54,132.9,1176838.0,134.212,139.4967,132.1579,132.5169,1176838.0
2025-05-23 09:40:00,132.93,133.05,130.71,131.16,699015.0,132.5468,132.6664,130.3332,130.7819,699015.0
2025-05-23 09:50:00,131.19,131.44,130.0,130.55,608613.0,130.8118,131.0611,129.6252,130.1736,608613.0
2025-05-23 10:00:00,130.55,132.25,130.42,130.5,501404.0,130.1736,131.8687,130.044,130.1238,501404.0
2025-05-23 10:10:00,130.54,130.88,129.55,130.15,355049.0,130.1637,130.5027,129.1765,129.7748,355049.0
2025-05-23 10:20:00,130.19,130.26,129.66,130.02,301304.0,129.8147,129.8845,129.2862,129.6452,301304.0
2025-05-23 10:30:00,129.97,131.37,129.7,130.61,549527.0,129.5953,130.9913,129.3261,130.2335,549527.0
2025-05-23 10:40:00,130.62,130.63,129.88,130.0,423733.0,130.2434,130.2534,129.5056,129.6252,423733.0
2025-05-23 10:50:00,130.0,130.07,129.19,129.7,504901.0,129.6252,129.695,128.8176,129.3261,504901.0
2025-05-23 11:00:00,129.69,130.92,129.63,130.79,421252.0,129.3161,130.5426,129.2563,130.4129,421252.0
2025-05-23 11:10:00,130.76,131.5,130.28,131.02,352957.0,130.383,131.1209,129.9044,130.6423,352957.0
2025-05-23 11:20:00,131.02,132.0,130.93,131.11,232550.0,130.6423,131.6195,130.5525,130.732,232550.0
2025-05-23 11:30:00,131.07,131.88,130.96,131.79,198529.0,130.6921,131.4998,130.5825,131.4101,198529.0
2025-05-23 11:40:00,131.83,132.62,131.67,131.99,252649.0,131.45,132.2377,131.2904,131.6095,252649.0
2025-05-23 11:50:00,131.95,132.45,131.95,132.02,108327.0,131.5696,132.0682,131.5696,131.6394,108327.0
2025-05-23 12:00:00,132.04,133.25,132.04,132.81,263745.0,131.6593,132.8659,131.6593,132.4271,263745.0
2025-05-23 12:10:00,132.81,133.52,132.75,133.17,316995.0,132.4271,133.1351,132.3673,132.7861,316995.0
2025-05-23 12:20:00,133.15,134.11,133.13,133.64,182950.0,132.7661,133.7234,132.7462,133.2547,182950.0
2025-05-23 12:30:00,133.6,134.92,133.4,134.89,259428.0,133.2148,134.531,133.0154,134.5011,259428.0
2025-05-23 12:40:00,134.92,135.87,134.72,135.57,382515.0,134.531,135.4783,134.3316,135.1792,382515.0
2025-05-23 12:50:00,135.53,135.78,134.56,135.23,288301.0,135.1393,135.3886,134.1721,134.8401,288301.0
2025-05-23 13:00:00,135.23,137.07,135.18,137.0,247668.0,134.8401,136.6748,134.7903,136.605,247668.0
2025-05-23 13:10:00,137.0,137.8,136.9,137.65,479091.0,136.605,137.4027,136.5053,137.2532,479091.0
2025-05-23 13:20:00,137.66,137.77,136.8,137.48,255086.0,137.2631,137.3728,136.4056,137.0837,255086.0
2025-05-23 13:30:00,137.48,137.85,136.45,136.6,161386.0,137.0837,137.4526,136.0566,136.2062,161386.0
2025-05-23 13:40:00,136.62,136.63,135.49,135.75,84796.0,136.2261,136.2361,135.0994,135.3587,84796.0
2025-05-23 13:50:00,135.8,135.85,135.24,135.29,71956.0,135.4085,135.4584,134.8501,134.9,71956.0
2025-05-23 14:00:00,135.31,135.48,134.96,135.13,105896.0,134.9199,135.0894,134.5709,134.7404,105896.0
2025-05-23 14:10:00,135.14,135.98,134.92,135.35,78973.0,134.7504,135.588,134.531,134.9598,78973.0
2025-05-23 14:20:00,135.35,135.45,135.01,135.43,51561.0,134.9598,135.0595,134.6208,135.0396,51561.0
2025-05-23 14:30:00,135.43,135.86,135.34,135.7,75546.0,135.0396,135.4683,134.9498,135.3088,75546.0
2025-05-23 14:40:00,135.67,136.03,135.47,135.86,70933.0,135.2789,135.6378,135.0795,135.4683,70933.0
2025-05-23 14:50:00,135.86,136.35,135.84,136.28,62541.0,135.4683,135.9569,135.4484,135.8871,62541.0
2025-05-23 15:00:00,136.29,136.75,136.21,136.57,137483.0,135.8971,136.3558,135.8173,136.1763,137483.0
2025-05-23 15:10:00,136.58,136.77,136.25,136.55,129219.0,136.1863,136.3757,135.8572,136.1563,129219.0
2025-05-23 15:20:00,136.56,136.78,136.46,136.67,144215.0,136.1663,136.3857,136.0666,136.276,144215.0
2025-05-23 15:30:00,136.68,136.97,136.11,136.75,255573.0,136.286,136.5751,135.7176,136.3558,255573.0
2025-05-23 15:40:00,136.75,136.92,136.46,136.89,251635.0,136.3558,136.5253,136.0666,136.4954,251635.0
2025-05-23 15:50:00,136.87,137.48,136.81,137.23,990859.0,136.4754,137.0837,136.4156,136.8344,990859.0
2025-05-27 09:30:00,138.07,141.33,138.07,141.16,248832.0,137.672,140.9226,137.672,140.7531,248832.0
2025-05-27 09:40:00,141.32,141.48,140.16,140.58,87705.0,140.9126,141.0721,139.7559,140.1747,87705.0
2025-05-27 09:50:00,140.39,142.17,140.35,142.13,100452.0,139.9853,141.7601,139.9454,141.7203,100452.0
2025-05-27 10:00:00,142.11,143.49,142.11,143.48,172525.0,141.7003,143.0763,141.7003,143.0664,172525.0
2025-05-27 10:10:00,143.43,143.84,142.86,143.56,122350.0,143.0165,143.4253,142.4482,143.1461,122350.0
2025-05-27 10:20:00,143.55,143.78,142.78,143.32,116791.0,143.1362,143.3655,142.3684,142.9068,116791.0
2025-05-27 10:30:00,143.31,143.51,142.93,143.35,197737.0,142.8969,143.0963,142.518,142.9367,197737.0
2025-05-27 10:40:00,143.36,143.56,142.95,143.43,46784.0,142.9467,143.1461,142.5379,143.0165,46784.0
2025-05-27 10:50:00,143.44,143.75,143.3,143.7,45572.0,143.0265,143.3356,142.8869,143.2857,45572.0
2025-05-27 11:00:00,143.7,144.13,143.42,143.88,94759.0,143.2857,143.7145,143.0065,143.4652,94759.0
2025-05-27 11:10:00,143.85,144.2,143.59,143.96,73826.0,143.4353,143.7843,143.176,143.545,73826.0
2025-05-27 11:20:00,143.89,144.85,143.86,144.72,57967.0,143.4752,144.4324,143.4453,144.3028,57967.0
2025-05-27 11:30:00,144.72,145.03,144.4,144.93,74095.0,144.3028,144.6119,143.9837,144.5122,74095.0
2025-05-27 11:40:00,144.93,145.07,144.5,145.0,63578.0,144.5122,144.6518,144.0834,144.582,63578.0
2025-05-27 11:50:00,144.99,145.51,144.98,145.44,55761.0,144.572,145.0905,144.562,145.0207,55761.0
2025-05-27 12:00:00,145.43,145.43,144.94,145.11,45293.0,145.0107,145.0107,144.5222,144.6917,45293.0
2025-05-27 12:10:00,145.11,145.33,144.84,145.14,72270.0,144.6917,144.911,144.4224,144.7216,72270.0
2025-05-27 12:20:00,145.16,145.16,144.39,144.78,60217.0,144.7415,144.7415,143.9737,144.3626,60217.0
2025-05-27 12:30:00,144.78,144.8,144.17,144.58,76706.0,144.3626,144.3826,143.7544,144.1632,76706.0
2025-05-27 12:40:00,144.58,144.7,144.11,144.16,43928.0,144.1632,144.2828,143.6945,143.7444,43928.0
2025-05-27 12:50:00,144.21,144.41,143.85,144.36,49577.0,143.7943,143.9937,143.4353,143.9438,49577.0
2025-05-27 13:00:00,144.41,144.69,144.38,144.39,90866.0,143.9937,144.2729,143.9638,143.9737,90866.0
2025-05-27 13:10:00,144.39,144.96,144.08,144.91,37905.0,143.9737,144.5421,143.6646,144.4922,37905.0
2025-05-27 13:20:00,144.96,144.96,144.66,144.78,77264.0,144.5421,144.5421,144.243,144.3626,77264.0
2025-05-27 13:30:00,144.79,144.89,144.21,144.25,104097.0,144.3726,144.4723,143.7943,143.8341,104097.0
2025-05-27 13:40:00,144.22,144.39,143.88,143.96,72256.0,143.8042,143.9737,143.4652,143.545,72256.0
2025-05-27 13:50:00,143.98,144.09,143.89,143.94,61940.0,143.5649,143.6746,143.4752,143.525,61940.0
2025-05-27 14:00:00,143.94,144.11,143.74,143.74,78586.0,143.525,143.6945,143.3256,143.3256,78586.0
2025-05-27 14:10:00,143.76,143.83,143.42,143.43,76905.0,143.3456,143.4154,143.0065,143.0165,76905.0
2025-05-27 14:20:00,143.37,143.39,143.04,143.34,44388.0,142.9567,142.9766,142.6276,142.9268,44388.0
2025-05-27 14:30:00,143.31,143.37,143.07,143.11,46671.0,142.8969,142.9567,142.6575,142.6974,46671.0
2025-05-27 14:40:00,143.15,143.31,142.7,142.87,150713.0,142.7373,142.8969,142.2886,142.4581,150713.0
2025-05-27 14:50:00,142.84,143.05,142.72,142.86,41976.0,142.4282,142.6376,142.3086,142.4482,41976.0
2025-05-27 15:00:00,142.85,142.91,142.71,142.88,50704.0,142.4382,142.498,142.2986,142.4681,50704.0
2025-05-27 15:10:00,142.88,142.99,142.7,142.72,120826.0,142.4681,142.5778,142.2886,142.3086,120826.0
2025-05-27 15:20:00,142.73,142.76,141.98,142.08,101388.0,142.3185,142.3484,141.5707,141.6704,101388.0
2025-05-27 15:30:00,142.09,142.13,141.34,141.59,195869.0,141.6804,141.7203,140.9325,141.1818,195869.0
2025-05-27 15:40:00,141.59,141.69,141.38,141.42,142740.0,141.1818,141.2815,140.9724,141.0123,142740.0
2025-05-27 15:50:00,141.43,141.45,140.99,141.25,817294.0,141.0223,141.0422,140.5835,140.8428,817294.0
2025-05-28 09:30:00,140.83,141.81,140.22,141.78,84734.0,140.424,141.4012,139.8158,141.3713,84734.0
2025-05-28 09:40:00,141.75,142.55,141.63,142.08,58347.0,141.3414,142.139,141.2217,141.6704,58347.0
2025-05-28 09:50:00,142.07,142.07,140.88,140.99,28513.0,141.6604,141.6604,140.4739,140.5835,28513.0
2025-05-28 10:00:00,141.05,141.48,140.37,140.42,52213.0,140.6434,141.0721,139.9653,140.0152,52213.0
2025-05-28 10:10:00,140.42,140.56,139.96,140.28,49411.0,140.0152,140.1548,139.5565,139.8756,49411.0
2025-05-28 10:20:00,140.24,140.24,139.87,140.17,31202.0,139.8357,139.8357,139.4668,139.7659,31202.0
2025-05-28 10:30:00,140.2,140.35,140.04,140.14,25911.0,139.7958,139.9454,139.6363,139.736,25911.0
2025-05-28 10:40:00,140.14,140.24,139.72,140.02,28320.0,139.736,139.8357,139.3172,139.6163,28320.0
2025-05-28 10:50:00,140.06,140.21,139.71,139.75,24266.0,139.6562,139.8058,139.3072,139.3471,24266.0
2025-05-28 11:00:00,139.75,140.13,139.74,139.93,20984.0,139.3471,139.726,139.3371,139.5266,20984.0
2025-05-28 11:10:00,139.91,140.49,139.86,140.47,28157.0,139.5067,140.085,139.4568,140.065,28157.0
2025-05-28 11:20:00,140.44,140.45,139.96,140.07,44255.0,140.0351,140.0451,139.5565,139.6662,44255.0
2025-05-28 11:30:00,139.97,140.0,139.54,139.63,23024.0,139.5665,139.5964,139.1377,139.2275,23024.0
2025-05-28 11:40:00,139.68,140.09,139.54,140.03,25086.0,139.2773,139.6861,139.1377,139.6263,25086.0
2025-05-28 11:50:00,140.03,140.18,139.68,140.05,30289.0,139.6263,139.7759,139.2773,139.6463,30289.0
2025-05-28 12:00:00,140.05,140.47,140.04,140.37,21082.0,139.6463,140.065,139.6363,139.9653,21082.0
2025-05-28 12:10:00,140.32,140.63,140.25,140.58,29469.0,139.9155,140.2246,139.8457,140.1747,29469.0
2025-05-28 12:20:00,140.54,140.57,140.19,140.38,30412.0,140.1348,140.1648,139.7859,139.9753,30412.0
2025-05-28 12:30:00,140.29,140.39,140.09,140.39,17306.0,139.8856,139.9853,139.6861,139.9853,17306.0
2025-05-28 12:40:00,140.39,140.57,140.37,140.47,15958.0,139.9853,140.1648,139.9653,140.065,15958.0
2025-05-28 12:50:00,140.52,140.6,140.39,140.4,14934.0,140.1149,140.1947,139.9853,139.9952,14934.0
2025-05-28 13:00:00,140.4,140.77,140.4,140.74,14270.0,139.9952,140.3642,139.9952,140.3343,14270.0
2025-05-28 13:10:00,140.74,141.03,140.67,140.94,26038.0,140.3343,140.6234,140.2645,140.5337,26038.0
2025-05-28 13:20:00,140.93,141.03,140.67,140.8,20384.0,140.5237,140.6234,140.2645,140.3941,20384.0
2025-05-28 13:30:00,140.81,140.91,140.71,140.77,38831.0,140.4041,140.5038,140.3044,140.3642,38831.0
2025-05-28 13:40:00,140.8,140.8,140.46,140.5,32443.0,140.3941,140.3941,140.0551,140.095,32443.0
2025-05-28 13:50:00,140.55,140.55,140.11,140.11,16030.0,140.1448,140.1448,139.7061,139.7061,16030.0
2025-05-28 14:00:00,140.15,140.44,140.14,140.38,29049.0,139.746,140.0351,139.736,139.9753,29049.0
2025-05-28 14:10:00,140.43,140.53,140.38,140.41,13374.0,140.0252,140.1249,139.9753,140.0052,13374.0
2025-05-28 14:20:00,140.37,140.5,140.26,140.47,12694.0,139.9653,140.095,139.8556,140.065,12694.0
2025-05-28 14:30:00,140.49,140.59,140.22,140.31,18444.0,140.085,140.1847,139.8158,139.9055,18444.0
2025-05-28 14:40:00,140.31,140.33,140.11,140.26,18358.0,139.9055,139.9254,139.7061,139.8556,18358.0
2025-05-28 14:50:00,140.21,140.23,139.81,140.08,23027.0,139.8058,139.8257,139.4069,139.6762,23027.0
2025-05-28 15:00:00,140.12,140.48,140.06,140.4,29402.0,139.7161,140.075,139.6562,139.9952,29402.0
2025-05-28 15:10:00,140.36,140.64,140.35,140.47,20918.0,139.9554,140.2346,139.9454,140.065,20918.0
2025-05-28 15:20:00,140.47,140.5,140.06,140.09,33222.0,140.065,140.095,139.6562,139.6861,33222.0
2025-05-28 15:30:00,140.08,140.25,140.02,140.17,38183.0,139.6762,139.8457,139.6163,139.7659,38183.0
2025-05-28 15:40:00,140.17,140.19,139.95,139.97,47973.0,139.7659,139.7859,139.5465,139.5665,47973.0
2025-05-28 15:50:00,139.95,140.05,139.5,139.68,353147.0,139.5465,139.6463,139.0978,139.2773,353147.0
2025-05-29 09:30:00,142.12,142.44,141.18,141.9,146669.0,141.7103,142.0294,140.773,141.4909,146669.0
2025-05-29 09:40:00,141.85,142.06,141.52,141.9,131985.0,141.4411,141.6505,141.112,141.4909,131985.0
2025-05-29 09:50:00,141.86,142.42,141.67,142.2,44817.0,141.451,142.0094,141.2616,141.7901,44817.0
2025-05-29 10:00:00,142.14,142.65,141.85,142.56,77914.0,141.7302,142.2388,141.4411,142.149,77914.0
2025-05-29 10:10:00,142.55,142.64,141.8,141.88,48755.0,142.139,142.2288,141.3912,141.471,48755.0
2025-05-29 10:20:00,141.86,142.36,141.65,142.18,44762.0,141.451,141.9496,141.2416,141.7701,44762.0
2025-05-29 10:30:00,142.12,142.28,141.82,141.95,33249.0,141.7103,141.8698,141.4112,141.5408,33249.0
2025-05-29 10:40:00,141.95,141.98,141.62,141.72,20989.0,141.5408,141.5707,141.2117,141.3114,20989.0
2025-05-29 10:50:00,141.72,142.02,141.38,141.42,56769.0,141.3114,141.6106,140.9724,141.0123,56769.0
2025-05-29 11:00:00,141.48,141.58,140.89,140.9,29527.0,141.0721,141.1718,140.4838,140.4938,29527.0
2025-05-29 11:10:00,140.91,141.14,140.7,140.79,23786.0,140.5038,140.7331,140.2944,140.3841,23786.0
2025-05-29 11:20:00,140.78,141.11,140.7,140.74,50997.0,140.3741,140.7032,140.2944,140.3343,50997.0
2025-05-29 11:30:00,140.74,140.9,140.35,140.43,18337.0,140.3343,140.4938,139.9454,140.0252,18337.0
2025-05-29 11:40:00,140.42,140.64,140.35,140.44,16869.0,140.0152,140.2346,139.9454,140.0351,16869.0
2025-05-29 11:50:00,140.45,140.46,139.89,139.99,18575.0,140.0451,140.0551,139.4867,139.5864,18575.0
2025-05-29 12:00:00,140.0,140.24,139.73,140.18,14808.0,139.5964,139.8357,139.3272,139.7759,14808.0
2025-05-29 12:10:00,140.16,140.4,140.13,140.27,17305.0,139.7559,139.9952,139.726,139.8656,17305.0
2025-05-29 12:20:00,140.28,140.35,140.13,140.32,14009.0,139.8756,139.9454,139.726,139.9155,14009.0
2025-05-29 12:30:00,140.28,140.57,140.28,140.46,14807.0,139.8756,140.1648,139.8756,140.0551,14807.0
2025-05-29 12:40:00,140.5,140.57,140.23,140.25,19760.0,140.095,140.1648,139.8257,139.8457,19760.0
2025-05-29 12:50:00,140.25,140.39,140.14,140.23,33837.0,139.8457,139.9853,139.736,139.8257,33837.0
2025-05-29 13:00:00,140.22,140.59,140.22,140.22,14201.0,139.8158,140.1847,139.8158,139.8158,14201.0
2025-05-29 13:10:00,140.24,140.39,140.17,140.2,18072.0,139.8357,139.9853,139.7659,139.7958,18072.0
2025-05-29 13:20:00,140.23,140.32,140.15,140.25,16897.0,139.8257,139.9155,139.746,139.8457,16897.0
2025-05-29 13:30:00,140.2,140.31,139.99,140.04,11889.0,139.7958,139.9055,139.5864,139.6363,11889.0
2025-05-29 13:40:00,140.04,140.04,139.39,139.42,39970.0,139.6363,139.6363,138.9882,139.0181,39970.0
2025-05-29 13:50:00,139.45,139.54,139.2,139.34,41207.0,139.048,139.1377,138.7987,138.9383,41207.0
2025-05-29 14:00:00,139.34,139.46,139.27,139.37,40333.0,138.9383,139.058,138.8685,138.9682,40333.0
2025-05-29 14:10:00,139.4,139.68,139.32,139.32,32956.0,138.9981,139.2773,138.9184,138.9184,32956.0
2025-05-29 14:20:00,139.32,139.41,139.17,139.27,34412.0,138.9184,139.0081,138.7688,138.8685,34412.0
2025-05-29 14:30:00,139.22,139.27,139.05,139.2,42697.0,138.8186,138.8685,138.6491,138.7987,42697.0
2025-05-29 14:40:00,139.18,139.43,139.14,139.43,39329.0,138.7788,139.028,138.7389,139.028,39329.0
2025-05-29 14:50:00,139.45,139.48,139.11,139.2,44072.0,139.048,139.0779,138.709,138.7987,44072.0
2025-05-29 15:00:00,139.14,139.33,139.08,139.24,48315.0,138.7389,138.9283,138.6791,138.8386,48315.0
2025-05-29 15:10:00,139.2,139.21,138.93,138.94,62650.0,138.7987,138.8087,138.5295,138.5395,62650.0
2025-05-29 15:20:00,138.98,139.25,138.87,138.91,61807.0,138.5793,138.8486,138.4697,138.5095,61807.0
2025-05-29 15:30:00,138.9,139.37,138.89,139.3,44005.0,138.4996,138.9682,138.4896,138.8984,44005.0
2025-05-29 15:40:00,139.32,139.52,139.18,139.22,86635.0,138.9184,139.1178,138.7788,138.8186,86635.0
2025-05-29 15:50:00,139.24,139.31,138.75,138.95,463671.0,138.8386,138.9084,138.35,138.5494,463671.0
2025-05-30 09:30:00,138.93,139.23,138.23,139.06,56002.0,138.5295,138.8286,137.8315,138.6591,56002.0
2025-05-30 09:40:00,139.0,139.6,138.97,139.09,38017.0,138.5993,139.1976,138.5694,138.689,38017.0
2025-05-30 09:50:00,139.19,139.38,138.79,138.8,20427.0,138.7887,138.9782,138.3899,138.3999,20427.0
2025-05-30 10:00:00,138.87,138.93,138.3,138.35,25773.0,138.4697,138.5295,137.9013,137.9512,25773.0
2025-05-30 10:10:00,138.33,138.81,138.27,138.76,21836.0,137.9312,138.4098,137.8714,138.36,21836.0
2025-05-30 10:20:00,138.85,139.4,138.76,139.19,17043.0,138.4497,138.9981,138.36,138.7887,17043.0
2025-05-30 10:30:00,139.2,139.2,138.79,138.89,27403.0,138.7987,138.7987,138.3899,138.4896,27403.0
2025-05-30 10:40:00,138.87,138.87,138.53,138.68,15514.0,138.4697,138.4697,138.1306,138.2802,15514.0
2025-05-30 10:50:00,138.63,138.74,138.42,138.63,26433.0,138.2303,138.34,138.021,138.2303,26433.0
2025-05-30 11:00:00,138.63,138.84,138.49,138.69,26803.0,138.2303,138.4397,138.0908,138.2902,26803.0
2025-05-30 11:10:00,138.67,138.89,138.67,138.88,12727.0,138.2702,138.4896,138.2702,138.4796,12727.0
2025-05-30 11:20:00,138.86,139.17,138.86,139.15,12978.0,138.4597,138.7688,138.4597,138.7488,12978.0
2025-05-30 11:30:00,139.12,139.22,138.84,138.89,25181.0,138.7189,138.8186,138.4397,138.4896,25181.0
2025-05-30 11:40:00,138.89,139.0,138.85,138.86,16167.0,138.4896,138.5993,138.4497,138.4597,16167.0
2025-05-30 11:50:00,138.91,139.1,138.79,138.87,20774.0,138.5095,138.699,138.3899,138.4697,20774.0
2025-05-30 12:00:00,138.9,139.1,138.73,138.97,24039.0,138.4996,138.699,138.3301,138.5694,24039.0
2025-05-30 12:10:00,139.02,139.28,139.01,139.18,15552.0,138.6192,138.8785,138.6093,138.7788,15552.0
2025-05-30 12:20:00,139.21,139.29,138.76,138.93,17363.0,138.8087,138.8884,138.36,138.5295,17363.0
2025-05-30 12:30:00,138.85,138.94,138.56,138.88,18723.0,138.4497,138.5395,138.1605,138.4796,18723.0
2025-05-30 12:40:00,138.96,138.98,138.74,138.79,17484.0,138.5594,138.5793,138.34,138.3899,17484.0
2025-05-30 12:50:00,138.75,139.01,138.72,138.72,14152.0,138.35,138.6093,138.3201,138.3201,14152.0
2025-05-30 13:00:00,138.72,138.87,138.55,138.85,27890.0,138.3201,138.4697,138.1506,138.4497,27890.0
2025-05-30 13:10:00,138.85,139.12,138.72,139.12,15038.0,138.4497,138.7189,138.3201,138.7189,15038.0
2025-05-30 13:20:00,139.17,139.17,138.92,139.0,16302.0,138.7688,138.7688,138.5195,138.5993,16302.0
2025-05-30 13:30:00,139.0,139.17,138.99,139.16,18900.0,138.5993,138.7688,138.5893,138.7588,18900.0
2025-05-30 13:40:00,139.2,139.38,139.16,139.37,18943.0,138.7987,138.9782,138.7588,138.9682,18943.0
2025-05-30 13:50:00,139.38,139.53,139.32,139.32,17726.0,138.9782,139.1278,138.9184,138.9184,17726.0
2025-05-30 14:00:00,139.34,139.66,139.34,139.58,31011.0,138.9383,139.2574,138.9383,139.1776,31011.0
2025-05-30 14:10:00,139.54,139.74,139.33,139.69,32761.0,139.1377,139.3371,138.9283,139.2873,32761.0
2025-05-30 14:20:00,139.69,139.86,139.66,139.84,20852.0,139.2873,139.4568,139.2574,139.4369,20852.0
2025-05-30 14:30:00,139.8,139.9,139.74,139.87,47129.0,139.397,139.4967,139.3371,139.4668,47129.0
2025-05-30 14:40:00,139.86,140.05,139.8,140.05,31312.0,139.4568,139.6463,139.397,139.6463,31312.0
2025-05-30 14:50:00,140.03,140.08,139.85,139.99,23786.0,139.6263,139.6762,139.4468,139.5864,23786.0
2025-05-30 15:00:00,140.0,140.02,139.89,139.94,16618.0,139.5964,139.6163,139.4867,139.5366,16618.0
2025-05-30 15:10:00,139.9,140.16,139.87,140.07,21165.0,139.4967,139.7559,139.4668,139.6662,21165.0
2025-05-30 15:20:00,140.1,140.33,140.03,140.28,26093.0,139.6961,139.9254,139.6263,139.8756,26093.0
2025-05-30 15:30:00,140.31,140.5,140.22,140.3,46252.0,139.9055,140.095,139.8158,139.8955,46252.0
2025-05-30 15:40:00,140.27,140.27,139.98,140.08,70153.0,139.8656,139.8656,139.5765,139.6762,70153.0
2025-05-30 15:50:00,140.12,140.71,139.97,140.02,370969.0,139.7161,140.3044,139.5665,139.6163,370969.0
2025-06-02 09:30:00,139.87,139.87,139.25,139.68,62183.0,139.4668,139.4668,138.8486,139.2773,62183.0
2025-06-02 09:40:00,139.75,140.2,139.5,139.66,49470.0,139.3471,139.7958,139.0978,139.2574,49470.0
2025-06-02 09:50:00,139.64,139.64,138.8,138.83,33653.0,139.2374,139.2374,138.3999,138.4298,33653.0
2025-06-02 10:00:00,138.74,138.85,138.16,138.2,31744.0,138.34,138.4497,137.7617,137.8016,31744.0
2025-06-02 10:10:00,138.18,138.68,138.06,138.53,32458.0,137.7816,138.2802,137.662,138.1306,32458.0
2025-06-02 10:20:00,138.54,138.73,138.37,138.73,17097.0,138.1406,138.3301,137.9711,138.3301,17097.0
2025-06-02 10:30:00,138.7,138.98,138.61,138.76,26625.0,138.3001,138.5793,138.2104,138.36,26625.0
2025-06-02 10:40:00,138.77,139.33,138.77,139.24,22783.0,138.3699,138.9283,138.3699,138.8386,22783.0
2025-06-02 10:50:00,139.26,139.33,138.99,139.28,19681.0,138.8585,138.9283,138.5893,138.8785,19681.0
2025-06-02 11:00:00,139.26,139.47,139.21,139.4,39637.0,138.8585,139.0679,138.8087,138.9981,39637.0
2025-06-02 11:10:00,139.42,139.61,139.39,139.59,17576.0,139.0181,139.2075,138.9882,139.1876,17576.0
2025-06-02 11:20:00,139.61,140.08,139.5,139.58,38297.0,139.2075,139.6762,139.0978,139.1776,38297.0
2025-06-02 11:30:00,139.58,139.8,139.58,139.71,16816.0,139.1776,139.397,139.1776,139.3072,16816.0
2025-06-02 11:40:00,139.71,140.06,139.66,140.06,18941.0,139.3072,139.6562,139.2574,139.6562,18941.0
2025-06-02 11:50:00,140.07,140.36,140.03,140.33,11138.0,139.6662,139.9554,139.6263,139.9254,11138.0
2025-06-02 12:00:00,140.3,140.5,140.23,140.25,31182.0,139.8955,140.095,139.8257,139.8457,31182.0
2025-06-02 12:10:00,140.25,140.49,140.25,140.49,12066.0,139.8457,140.085,139.8457,140.085,12066.0
2025-06-02 12:20:00,140.47,140.53,140.39,140.42,11141.0,140.065,140.1249,139.9853,140.0152,11141.0
2025-06-02 12:30:00,140.42,140.52,140.3,140.49,10568.0,140.0152,140.1149,139.8955,140.085,10568.0
2025-06-02 12:40:00,140.5,140.61,140.3,140.33,25419.0,140.095,140.2046,139.8955,139.9254,25419.0
2025-06-02 12:50:00,140.3,140.75,140.3,140.62,11589.0,139.8955,140.3442,139.8955,140.2146,11589.0
2025-06-02 13:00:00,140.64,140.71,140.34,140.59,15966.0,140.2346,140.3044,139.9354,140.1847,15966.0
2025-06-02 13:10:00,140.59,140.73,140.5,140.69,10371.0,140.1847,140.3243,140.095,140.2844,10371.0
2025-06-02 13:20:00,140.66,140.71,140.43,140.43,18494.0,140.2545,140.3044,140.0252,140.0252,18494.0
2025-06-02 13:30:00,140.45,140.49,140.24,140.27,10107.0,140.0451,140.085,139.8357,139.8656,10107.0
2025-06-02 13:40:00,140.27,140.55,140.27,140.5,11524.0,139.8656,140.1448,139.8656,140.095,11524.0
2025-06-02 13:50:00,140.5,140.63,140.45,140.61,20598.0,140.095,140.2246,140.0451,140.2046,20598.0
2025-06-02 14:00:00,140.6,140.82,140.51,140.77,20725.0,140.1947,140.414,140.1049,140.3642,20725.0
2025-06-02 14:10:00,140.77,141.1,140.76,141.0,16142.0,140.3642,140.6932,140.3542,140.5935,16142.0
2025-06-02 14:20:00,140.99,141.48,140.99,141.44,28526.0,140.5835,141.0721,140.5835,141.0322,28526.0
2025-06-02 14:30:00,141.44,141.56,141.33,141.43,30138.0,141.0322,141.1519,140.9226,141.0223,30138.0
2025-06-02 14:40:00,141.46,141.46,141.3,141.31,15916.0,141.0522,141.0522,140.8927,140.9026,15916.0
2025-06-02 14:50:00,141.3,141.42,141.23,141.42,16304.0,140.8927,141.0123,140.8229,141.0123,16304.0
2025-06-02 15:00:00,141.42,141.47,141.31,141.43,19456.0,141.0123,141.0622,140.9026,141.0223,19456.0
2025-06-02 15:10:00,141.41,141.52,141.36,141.51,25578.0,141.0023,141.112,140.9525,141.102,25578.0
2025-06-02 15:20:00,141.48,141.67,141.48,141.58,33044.0,141.0721,141.2616,141.0721,141.1718,33044.0
2025-06-02 15:30:00,141.58,141.67,141.52,141.61,28954.0,141.1718,141.2616,141.112,141.2018,28954.0
2025-06-02 15:40:00,141.59,141.81,141.49,141.65,74833.0,141.1818,141.4012,141.0821,141.2416,74833.0
2025-06-02 15:50:00,141.7,142.44,141.64,142.44,262356.0,141.2915,142.0294,141.2317,142.0294,262356.0
2025-06-03 09:30:00,141.64,143.88,141.64,143.58,82034.0,141.2317,143.4652,141.2317,143.1661,82034.0
2025-06-03 09:40:00,143.58,143.76,142.46,142.75,24665.0,143.1661,143.3456,142.0493,142.3385,24665.0
2025-06-03 09:50:00,142.83,143.32,142.75,142.75,84153.0,142.4182,142.9068,142.3385,142.3385,84153.0
2025-06-03 10:00:00,142.86,142.92,142.05,142.48,22256.0,142.4482,142.508,141.6405,142.0692,22256.0
2025-06-03 10:10:00,142.41,143.02,142.19,143.02,23442.0,141.9995,142.6077,141.7801,142.6077,23442.0
2025-06-03 10:20:00,143.0,143.27,142.83,143.12,24948.0,142.5877,142.857,142.4182,142.7074,24948.0
2025-06-03 10:30:00,143.09,143.09,142.69,142.75,43703.0,142.6775,142.6775,142.2786,142.3385,43703.0
2025-06-03 10:40:00,142.79,143.0,142.68,142.99,32225.0,142.3784,142.5877,142.2687,142.5778,32225.0
2025-06-03 10:50:00,142.94,143.14,142.88,143.01,21799.0,142.5279,142.7273,142.4681,142.5977,21799.0
2025-06-03 11:00:00,143.03,143.15,142.82,142.83,30123.0,142.6177,142.7373,142.4083,142.4182,30123.0
2025-06-03 11:10:00,142.83,143.1,142.69,143.03,40027.0,142.4182,142.6875,142.2786,142.6177,40027.0
2025-06-03 11:20:00,143.03,143.03,142.79,142.91,23698.0,142.6177,142.6177,142.3784,142.498,23698.0
2025-06-03 11:30:00,142.94,143.15,142.92,143.08,13276.0,142.5279,142.7373,142.508,142.6675,13276.0
2025-06-03 11:40:00,143.08,143.28,143.0,143.22,41208.0,142.6675,142.8669,142.5877,142.8071,41208.0
2025-06-03 11:50:00,143.2,143.31,142.99,143.13,33229.0,142.7872,142.8969,142.5778,142.7174,33229.0
2025-06-03 12:00:00,143.17,143.2,142.99,143.17,16234.0,142.7573,142.7872,142.5778,142.7573,16234.0
2025-06-03 12:10:00,143.17,143.31,143.12,143.27,62691.0,142.7573,142.8969,142.7074,142.857,62691.0
2025-06-03 12:20:00,143.26,143.27,143.09,143.16,11217.0,142.847,142.857,142.6775,142.7473,11217.0
2025-06-03 12:30:00,143.16,143.47,143.15,143.34,54713.0,142.7473,143.0564,142.7373,142.9268,54713.0
2025-06-03 12:40:00,143.4,143.57,143.16,143.5,30078.0,142.9866,143.1561,142.7473,143.0863,30078.0
2025-06-03 12:50:00,143.53,143.55,143.41,143.55,18132.0,143.1162,143.1362,142.9966,143.1362,18132.0
2025-06-03 13:00:00,143.59,143.81,143.53,143.75,9639.0,143.176,143.3954,143.1162,143.3356,9639.0
2025-06-03 13:10:00,143.78,144.13,143.72,144.12,25643.0,143.3655,143.7145,143.3057,143.7045,25643.0
2025-06-03 13:20:00,144.12,144.14,144.01,144.03,21240.0,143.7045,143.7245,143.5948,143.6148,21240.0
2025-06-03 13:30:00,144.05,144.42,144.04,144.39,18883.0,143.6347,144.0037,143.6248,143.9737,18883.0
2025-06-03 13:40:00,144.39,144.39,144.23,144.27,26200.0,143.9737,143.9737,143.8142,143.8541,26200.0
2025-06-03 13:50:00,144.25,144.26,143.97,144.04,31899.0,143.8341,143.8441,143.555,143.6248,31899.0
2025-06-03 14:00:00,144.05,144.21,143.99,144.14,19608.0,143.6347,143.7943,143.5749,143.7245,19608.0
2025-06-03 14:10:00,144.14,144.23,143.98,144.17,33006.0,143.7245,143.8142,143.5649,143.7544,33006.0
2025-06-03 14:20:00,144.22,144.39,144.19,144.36,18693.0,143.8042,143.9737,143.7743,143.9438,18693.0
2025-06-03 14:30:00,144.36,144.52,144.34,144.52,24910.0,143.9438,144.1034,143.9239,144.1034,24910.0
2025-06-03 14:40:00,144.52,144.55,144.3,144.3,26399.0,144.1034,144.1333,143.884,143.884,26399.0
2025-06-03 14:50:00,144.31,144.32,144.01,144.06,49982.0,143.894,143.9039,143.5948,143.6447,49982.0
2025-06-03 15:00:00,144.11,144.16,143.97,144.09,23326.0,143.6945,143.7444,143.555,143.6746,23326.0
2025-06-03 15:10:00,144.09,144.13,143.98,144.05,20588.0,143.6746,143.7145,143.5649,143.6347,20588.0
2025-06-03 15:20:00,144.05,144.19,143.99,144.11,32588.0,143.6347,143.7743,143.5749,143.6945,32588.0
2025-06-03 15:30:00,144.09,144.49,144.07,144.35,46966.0,143.6746,144.0735,143.6547,143.9339,46966.0
2025-06-03 15:40:00,144.34,144.37,144.16,144.2,90759.0,143.9239,143.9538,143.7444,143.7843,90759.0
2025-06-03 15:50:00,144.13,144.25,143.79,144.04,349889.0,143.7145,143.8341,143.3755,143.6248,349889.0
2025-06-04 09:30:00,143.87,143.97,142.21,142.35,48953.0,143.4552,143.555,141.8,141.9396,48953.0
2025-06-04 09:40:00,142.31,143.03,142.02,143.03,43306.0,141.8997,142.6177,141.6106,142.6177,43306.0
2025-06-04 09:50:00,143.04,144.02,143.04,143.77,20195.0,142.6276,143.6048,142.6276,143.3555,20195.0
2025-06-04 10:00:00,143.66,143.76,143.22,143.25,25961.0,143.2458,143.3456,142.8071,142.837,25961.0
2025-06-04 10:10:00,143.24,143.46,143.12,143.15,24230.0,142.8271,143.0464,142.7074,142.7373,24230.0
2025-06-04 10:20:00,143.09,143.76,142.95,143.52,36531.0,142.6775,143.3456,142.5379,143.1063,36531.0
2025-06-04 10:30:00,143.5,143.87,143.49,143.83,45851.0,143.0863,143.4552,143.0763,143.4154,45851.0
2025-06-04 10:40:00,143.88,143.98,143.62,143.79,18940.0,143.4652,143.5649,143.206,143.3755,18940.0
2025-06-04 10:50:00,143.8,143.83,143.5,143.74,16563.0,143.3854,143.4154,143.0863,143.3256,16563.0
2025-06-04 11:00:00,143.67,143.87,143.64,143.64,17485.0,143.2558,143.4552,143.2259,143.2259,17485.0
2025-06-04 11:10:00,143.68,144.03,143.46,144.0,21520.0,143.2658,143.6148,143.0464,143.5849,21520.0
2025-06-04 11:20:00,144.0,144.16,143.8,143.97,50025.0,143.5849,143.7444,143.3854,143.555,50025.0
2025-06-04 11:30:00,144.02,144.3,143.97,144.27,22818.0,143.6048,143.884,143.555,143.8541,22818.0
2025-06-04 11:40:00,144.29,144.35,144.1,144.3,11205.0,143.874,143.9339,143.6846,143.884,11205.0
2025-06-04 11:50:00,144.29,144.42,144.15,144.24,13884.0,143.874,144.0037,143.7344,143.8242,13884.0
2025-06-04 12:00:00,144.25,144.25,143.93,144.09,8574.0,143.8341,143.8341,143.5151,143.6746,8574.0
2025-06-04 12:10:00,144.09,144.09,143.62,143.77,12325.0,143.6746,143.6746,143.206,143.3555,12325.0
2025-06-04 12:20:00,143.79,143.84,143.68,143.68,6358.0,143.3755,143.4253,143.2658,143.2658,6358.0
2025-06-04 12:30:00,143.67,144.03,143.66,143.86,16720.0,143.2558,143.6148,143.2458,143.4453,16720.0
2025-06-04 12:40:00,143.84,143.99,143.74,143.92,8523.0,143.4253,143.5749,143.3256,143.5051,8523.0
2025-06-04 12:50:00,143.92,144.05,143.82,143.96,14237.0,143.5051,143.6347,143.4054,143.545,14237.0
2025-06-04 13:00:00,143.95,144.19,143.94,144.18,6340.0,143.535,143.7743,143.525,143.7643,6340.0
2025-06-04 13:10:00,144.18,144.26,143.99,144.03,13558.0,143.7643,143.8441,143.5749,143.6148,13558.0
2025-06-04 13:20:00,144.07,144.1,143.89,143.98,8388.0,143.6547,143.6846,143.4752,143.5649,8388.0
2025-06-04 13:30:00,143.99,144.14,143.95,144.06,7700.0,143.5749,143.7245,143.535,143.6447,7700.0
2025-06-04 13:40:00,144.07,144.07,143.84,143.91,7489.0,143.6547,143.6547,143.4253,143.4951,7489.0
2025-06-04 13:50:00,143.86,143.95,143.75,143.78,10952.0,143.4453,143.535,143.3356,143.3655,10952.0
2025-06-04 14:00:00,143.78,144.03,143.64,143.69,18002.0,143.3655,143.6148,143.2259,143.2758,18002.0
2025-06-04 14:10:00,143.69,143.73,143.44,143.52,13899.0,143.2758,143.3156,143.0265,143.1063,13899.0
2025-06-04 14:20:00,143.45,143.88,143.45,143.59,11399.0,143.0365,143.4652,143.0365,143.176,11399.0
2025-06-04 14:30:00,143.64,143.69,143.2,143.27,12521.0,143.2259,143.2758,142.7872,142.857,12521.0
2025-06-04 14:40:00,143.23,143.35,143.13,143.24,15937.0,142.8171,142.9367,142.7174,142.8271,15937.0
2025-06-04 14:50:00,143.19,143.23,142.99,143.11,13220.0,142.7772,142.8171,142.5778,142.6974,13220.0
2025-06-04 15:00:00,143.13,143.19,142.96,143.15,12214.0,142.7174,142.7772,142.5479,142.7373,12214.0
2025-06-04 15:10:00,143.13,143.21,143.1,143.16,18694.0,142.7174,142.7971,142.6875,142.7473,18694.0
2025-06-04 15:20:00,143.17,143.31,143.13,143.28,20580.0,142.7573,142.8969,142.7174,142.8669,20580.0
2025-06-04 15:30:00,143.27,143.43,143.21,143.34,29430.0,142.857,143.0165,142.7971,142.9268,29430.0
2025-06-04 15:40:00,143.32,143.32,143.03,143.11,26054.0,142.9068,142.9068,142.6177,142.6974,26054.0
2025-06-04 15:50:00,143.0,143.0,142.51,142.51,224974.0,142.5877,142.5877,142.0992,142.0992,224974.0
2025-06-05 09:30:00,142.28,142.6,141.4,141.67,51356.0,141.8698,142.1889,140.9924,141.2616,51356.0
2025-06-05 09:40:00,141.67,142.21,141.59,142.06,12325.0,141.2616,141.8,141.1818,141.6505,12325.0
2025-06-05 09:50:00,142.08,142.08,141.17,141.24,16156.0,141.6704,141.6704,140.763,140.8328,16156.0
2025-06-05 10:00:00,141.33,141.84,141.27,141.61,19228.0,140.9226,141.4311,140.8627,141.2018,19228.0
2025-06-05 10:10:00,141.59,141.6,140.72,141.2,15249.0,141.1818,141.1918,140.3143,140.7929,15249.0
2025-06-05 10:20:00,141.22,141.54,141.22,141.51,12318.0,140.8129,141.132,140.8129,141.102,12318.0
2025-06-05 10:30:00,141.59,141.61,141.08,141.29,13190.0,141.1818,141.2018,140.6733,140.8827,13190.0
2025-06-05 10:40:00,141.17,141.59,141.1,141.43,10549.0,140.763,141.1818,140.6932,141.0223,10549.0
2025-06-05 10:50:00,141.42,141.97,141.41,141.94,23559.0,141.0123,141.5607,141.0023,141.5308,23559.0
2025-06-05 11:00:00,141.95,142.34,141.91,142.11,26089.0,141.5408,141.9297,141.5009,141.7003,26089.0
2025-06-05 11:10:00,142.16,142.19,141.77,142.04,5002.0,141.7502,141.7801,141.3613,141.6305,5002.0
2025-06-05 11:20:00,142.02,142.15,141.86,141.91,7766.0,141.6106,141.7402,141.451,141.5009,7766.0
2025-06-05 11:30:00,141.91,142.05,141.87,141.87,6537.0,141.5009,141.6405,141.461,141.461,6537.0
2025-06-05 11:40:00,141.82,141.89,141.7,141.7,8167.0,141.4112,141.4809,141.2915,141.2915,8167.0
2025-06-05 11:50:00,141.75,141.9,141.69,141.77,7387.0,141.3414,141.4909,141.2815,141.3613,7387.0
2025-06-05 12:00:00,141.77,142.11,141.77,142.01,7573.0,141.3613,141.7003,141.3613,141.6006,7573.0
2025-06-05 12:10:00,141.99,142.1,141.71,141.76,6803.0,141.5807,141.6903,141.3015,141.3513,6803.0
2025-06-05 12:20:00,141.74,141.97,141.67,141.92,8507.0,141.3314,141.5607,141.2616,141.5109,8507.0
2025-06-05 12:30:00,141.92,141.99,141.77,141.9,21691.0,141.5109,141.5807,141.3613,141.4909,21691.0
2025-06-05 12:40:00,141.92,142.08,141.61,141.72,8705.0,141.5109,141.6704,141.2018,141.3114,8705.0
2025-06-05 12:50:00,141.72,141.88,141.67,141.8,7371.0,141.3114,141.471,141.2616,141.3912,7371.0
2025-06-05 13:00:00,141.79,142.22,141.74,142.13,21073.0,141.3812,141.81,141.3314,141.7203,21073.0
2025-06-05 13:10:00,142.14,142.45,142.12,142.42,13705.0,141.7302,142.0393,141.7103,142.0094,13705.0
2025-06-05 13:20:00,142.43,142.55,142.3,142.4,26188.0,142.0194,142.139,141.8898,141.9895,26188.0
2025-06-05 13:30:00,142.48,142.61,142.44,142.53,5287.0,142.0692,142.1989,142.0294,142.1191,5287.0
2025-06-05 13:40:00,142.54,142.59,142.44,142.5,10808.0,142.1291,142.1789,142.0294,142.0892,10808.0
2025-06-05 13:50:00,142.46,142.46,142.1,142.18,5405.0,142.0493,142.0493,141.6903,141.7701,5405.0
2025-06-05 14:00:00,142.23,142.24,141.8,141.86,8472.0,141.82,141.8299,141.3912,141.451,8472.0
2025-06-05 14:10:00,141.84,141.95,141.53,141.81,9421.0,141.4311,141.5408,141.122,141.4012,9421.0
2025-06-05 14:20:00,141.83,142.09,141.78,142.02,11193.0,141.4211,141.6804,141.3713,141.6106,11193.0
2025-06-05 14:30:00,142.04,142.21,142.0,142.18,10294.0,141.6305,141.8,141.5906,141.7701,10294.0
2025-06-05 14:40:00,142.12,142.29,142.03,142.11,8178.0,141.7103,141.8798,141.6205,141.7003,8178.0
2025-06-05 14:50:00,142.11,142.37,141.99,142.32,22128.0,141.7003,141.9596,141.5807,141.9097,22128.0
2025-06-05 15:00:00,142.36,142.4,142.2,142.39,6479.0,141.9496,141.9895,141.7901,141.9795,6479.0
2025-06-05 15:10:00,142.42,142.42,141.67,141.69,11211.0,142.0094,142.0094,141.2616,141.2815,11211.0
2025-06-05 15:20:00,141.77,141.88,141.59,141.81,10572.0,141.3613,141.471,141.1818,141.4012,10572.0
2025-06-05 15:30:00,141.86,142.27,141.83,142.19,22825.0,141.451,141.8599,141.4211,141.7801,22825.0
2025-06-05 15:40:00,142.24,142.33,142.11,142.24,21126.0,141.8299,141.9197,141.7003,141.8299,21126.0
2025-06-05 15:50:00,142.2,142.3,141.79,142.24,114518.0,141.7901,141.8898,141.3812,141.8299,114518.0
2025-06-06 09:30:00,143.2,143.68,141.42,142.06,41110.0,142.7872,143.2658,141.0123,141.6505,41110.0
2025-06-06 09:40:00,142.05,142.31,141.8,142.28,15095.0,141.6405,141.8997,141.3912,141.8698,15095.0
2025-06-06 09:50:00,142.3,142.3,141.79,142.25,87893.0,141.8898,141.8898,141.3812,141.8399,87893.0
2025-06-06 10:00:00,142.25,142.9,142.08,142.8,39624.0,141.8399,142.488,141.6704,142.3883,39624.0
2025-06-06 10:10:00,142.87,143.23,142.8,143.19,9359.0,142.4581,142.8171,142.3883,142.7772,9359.0
2025-06-06 10:20:00,143.25,143.57,142.95,143.24,14707.0,142.837,143.1561,142.5379,142.8271,14707.0
2025-06-06 10:30:00,143.22,143.42,143.21,143.36,10649.0,142.8071,143.0065,142.7971,142.9467,10649.0
2025-06-06 10:40:00,143.35,143.4,143.11,143.27,10154.0,142.9367,142.9866,142.6974,142.857,10154.0
2025-06-06 10:50:00,143.34,143.41,143.2,143.24,7545.0,142.9268,142.9966,142.7872,142.8271,7545.0
2025-06-06 11:00:00,143.18,143.47,143.1,143.33,8057.0,142.7672,143.0564,142.6875,142.9168,8057.0
2025-06-06 11:10:00,143.35,143.38,142.94,142.99,8141.0,142.9367,142.9667,142.5279,142.5778,8141.0
2025-06-06 11:20:00,142.86,143.4,142.83,143.37,14911.0,142.4482,142.9866,142.4182,142.9567,14911.0
2025-06-06 11:30:00,143.34,143.34,142.97,143.04,19670.0,142.9268,142.9268,142.5578,142.6276,19670.0
2025-06-06 11:40:00,143.1,143.28,143.03,143.24,5252.0,142.6875,142.8669,142.6177,142.8271,5252.0
2025-06-06 11:50:00,143.25,143.35,142.99,143.06,5714.0,142.837,142.9367,142.5778,142.6476,5714.0
2025-06-06 12:00:00,143.02,143.16,143.01,143.14,3907.0,142.6077,142.7473,142.5977,142.7273,3907.0
2025-06-06 12:10:00,143.12,143.19,143.06,143.08,6171.0,142.7074,142.7772,142.6476,142.6675,6171.0
2025-06-06 12:20:00,143.18,143.32,143.12,143.15,8045.0,142.7672,142.9068,142.7074,142.7373,8045.0
2025-06-06 12:30:00,143.15,143.26,143.0,143.18,17466.0,142.7373,142.847,142.5877,142.7672,17466.0
2025-06-06 12:40:00,143.18,143.33,142.98,143.05,15569.0,142.7672,142.9168,142.5678,142.6376,15569.0
2025-06-06 12:50:00,143.17,143.28,142.95,143.26,9063.0,142.7573,142.8669,142.5379,142.847,9063.0
2025-06-06 13:00:00,143.32,143.32,143.07,143.08,7753.0,142.9068,142.9068,142.6575,142.6675,7753.0
2025-06-06 13:10:00,143.05,143.32,143.0,143.32,4520.0,142.6376,142.9068,142.5877,142.9068,4520.0
2025-06-06 13:20:00,143.35,143.44,143.29,143.39,6239.0,142.9367,143.0265,142.8769,142.9766,6239.0
2025-06-06 13:30:00,143.4,143.47,143.3,143.33,7746.0,142.9866,143.0564,142.8869,142.9168,7746.0
2025-06-06 13:40:00,143.35,143.35,143.23,143.27,3982.0,142.9367,142.9367,142.8171,142.857,3982.0
2025-06-06 13:50:00,143.28,143.45,143.28,143.31,6804.0,142.8669,143.0365,142.8669,142.8969,6804.0
2025-06-06 14:00:00,143.36,143.71,143.35,143.66,9697.0,142.9467,143.2957,142.9367,143.2458,9697.0
2025-06-06 14:10:00,143.66,143.66,143.54,143.59,6279.0,143.2458,143.2458,143.1262,143.176,6279.0
2025-06-06 14:20:00,143.55,143.7,143.51,143.56,6294.0,143.1362,143.2857,143.0963,143.1461,6294.0
2025-06-06 14:30:00,143.6,143.82,143.59,143.69,9356.0,143.186,143.4054,143.176,143.2758,9356.0
2025-06-06 14:40:00,143.68,143.72,143.6,143.68,4996.0,143.2658,143.3057,143.186,143.2658,4996.0
2025-06-06 14:50:00,143.69,143.76,143.63,143.67,7419.0,143.2758,143.3456,143.2159,143.2558,7419.0
2025-06-06 15:00:00,143.68,143.9,143.68,143.85,13060.0,143.2658,143.4852,143.2658,143.4353,13060.0
2025-06-06 15:10:00,143.84,143.86,143.68,143.77,6792.0,143.4253,143.4453,143.2658,143.3555,6792.0
2025-06-06 15:20:00,143.75,143.9,143.7,143.9,13133.0,143.3356,143.4852,143.2857,143.4852,13133.0
2025-06-06 15:30:00,143.9,143.98,143.84,143.86,13229.0,143.4852,143.5649,143.4253,143.4453,13229.0
2025-06-06 15:40:00,143.86,143.94,143.8,143.87,32223.0,143.4453,143.525,143.3854,143.4552,32223.0
2025-06-06 15:50:00,143.89,144.09,143.66,143.81,122035.0,143.4752,143.6746,143.2458,143.3954,122035.0
2025-06-09 09:30:00,143.6,143.66,142.36,142.92,82111.0,143.186,143.2458,141.9496,142.508,82111.0
2025-06-09 09:40:00,142.92,143.0,141.85,141.94,56364.0,142.508,142.5877,141.4411,141.5308,56364.0
2025-06-09 09:50:00,141.94,141.94,141.19,141.66,46533.0,141.5308,141.5308,140.783,141.2516,46533.0
2025-06-09 10:00:00,141.62,142.41,141.48,142.33,48819.0,141.2117,141.9995,141.0721,141.9197,48819.0
2025-06-09 10:10:00,142.32,142.56,141.52,141.71,43811.0,141.9097,142.149,141.112,141.3015,43811.0
2025-06-09 10:20:00,141.81,142.0,141.28,141.85,44549.0,141.4012,141.5906,140.8727,141.4411,44549.0
2025-06-09 10:30:00,141.88,142.44,141.87,142.35,62102.0,141.471,142.0294,141.461,141.9396,62102.0
2025-06-09 10:40:00,142.39,142.54,141.97,142.03,37686.0,141.9795,142.1291,141.5607,141.6205,37686.0
2025-06-09 10:50:00,142.02,142.12,141.72,142.07,70127.0,141.6106,141.7103,141.3114,141.6604,70127.0
2025-06-09 11:00:00,142.07,142.07,141.51,141.73,19034.0,141.6604,141.6604,141.102,141.3214,19034.0
2025-06-09 11:10:00,141.7,142.04,141.7,141.87,22590.0,141.2915,141.6305,141.2915,141.461,22590.0
2025-06-09 11:20:00,141.87,142.01,141.57,141.93,20283.0,141.461,141.6006,141.1619,141.5208,20283.0
2025-06-09 11:30:00,141.93,142.17,141.83,142.15,19436.0,141.5208,141.7601,141.4211,141.7402,19436.0
2025-06-09 11:40:00,142.13,142.57,142.12,142.55,27865.0,141.7203,142.159,141.7103,142.139,27865.0
2025-06-09 11:50:00,142.58,142.61,142.4,142.5,16915.0,142.169,142.1989,141.9895,142.0892,16915.0
2025-06-09 12:00:00,142.44,142.55,142.36,142.44,17673.0,142.0294,142.139,141.9496,142.0294,17673.0
2025-06-09 12:10:00,142.44,142.55,142.4,142.43,24870.0,142.0294,142.139,141.9895,142.0194,24870.0
2025-06-09 12:20:00,142.43,142.59,142.38,142.59,23848.0,142.0194,142.1789,141.9695,142.1789,23848.0
2025-06-09 12:30:00,142.59,142.62,142.44,142.49,21913.0,142.1789,142.2088,142.0294,142.0792,21913.0
2025-06-09 12:40:00,142.47,142.75,142.44,142.62,16802.0,142.0593,142.3385,142.0294,142.2088,16802.0
2025-06-09 12:50:00,142.61,142.75,142.43,142.74,39685.0,142.1989,142.3385,142.0194,142.3285,39685.0
2025-06-09 13:00:00,142.67,142.76,142.4,142.4,14332.0,142.2587,142.3484,141.9895,141.9895,14332.0
2025-06-09 13:10:00,142.36,142.58,142.36,142.58,6281.0,141.9496,142.169,141.9496,142.169,6281.0
2025-06-09 13:20:00,142.62,142.82,142.56,142.77,7121.0,142.2088,142.4083,142.149,142.3584,7121.0
2025-06-09 13:30:00,142.79,142.89,142.75,142.75,4984.0,142.3784,142.4781,142.3385,142.3385,4984.0
2025-06-09 13:40:00,142.75,142.94,142.72,142.9,4242.0,142.3385,142.5279,142.3086,142.488,4242.0
2025-06-09 13:50:00,142.9,142.98,142.78,142.83,8330.0,142.488,142.5678,142.3684,142.4182,8330.0
2025-06-09 14:00:00,142.85,142.94,142.84,142.92,9133.0,142.4382,142.5279,142.4282,142.508,9133.0
2025-06-09 14:10:00,142.92,142.94,142.74,142.84,9485.0,142.508,142.5279,142.3285,142.4282,9485.0
2025-06-09 14:20:00,142.86,142.97,142.82,142.87,5765.0,142.4482,142.5578,142.4083,142.4581,5765.0
2025-06-09 14:30:00,142.86,142.96,142.72,142.72,8336.0,142.4482,142.5479,142.3086,142.3086,8336.0
2025-06-09 14:40:00,142.71,142.71,142.54,142.59,9558.0,142.2986,142.2986,142.1291,142.1789,9558.0
2025-06-09 14:50:00,142.56,142.84,142.53,142.77,11437.0,142.149,142.4282,142.1191,142.3584,11437.0
2025-06-09 15:00:00,142.74,142.74,142.25,142.33,17778.0,142.3285,142.3285,141.8399,141.9197,17778.0
2025-06-09 15:10:00,142.33,142.42,142.28,142.4,20086.0,141.9197,142.0094,141.8698,141.9895,20086.0
2025-06-09 15:20:00,142.39,142.61,142.34,142.6,20845.0,141.9795,142.1989,141.9297,142.1889,20845.0
2025-06-09 15:30:00,142.58,142.77,142.39,142.44,34718.0,142.169,142.3584,141.9795,142.0294,34718.0
2025-06-09 15:40:00,142.44,142.46,142.29,142.37,41888.0,142.0294,142.0493,141.8798,141.9596,41888.0
2025-06-09 15:50:00,142.4,142.44,142.0,142.15,182106.0,141.9895,142.0294,141.5906,141.7402,182106.0
2025-06-10 09:30:00,141.02,141.86,141.01,141.72,34739.0,141.02,141.86,141.01,141.72,34739.0
2025-06-10 09:40:00,141.8,142.14,141.49,141.75,15473.0,141.8,142.14,141.49,141.75,15473.0
2025-06-10 09:50:00,141.75,141.89,141.42,141.58,8304.0,141.75,141.89,141.42,141.58,8304.0
2025-06-10 10:00:00,141.5,141.62,141.06,141.23,18580.0,141.5,141.62,141.06,141.23,18580.0
2025-06-10 10:10:00,141.23,141.33,140.78,141.05,10120.0,141.23,141.33,140.78,141.05,10120.0
2025-06-10 10:20:00,140.98,140.98,140.51,140.77,29037.0,140.98,140.98,140.51,140.77,29037.0
2025-06-10 10:30:00,140.79,140.83,140.55,140.67,16000.0,140.79,140.83,140.55,140.67,16000.0
2025-06-10 10:40:00,140.66,141.0,140.56,141.0,10500.0,140.66,141.0,140.56,141.0,10500.0
2025-06-10 10:50:00,140.97,141.04,140.88,141.02,18044.0,140.97,141.04,140.88,141.02,18044.0
2025-06-10 11:00:00,140.98,141.16,140.95,140.95,32554.0,140.98,141.16,140.95,140.95,32554.0
2025-06-10 11:10:00,140.94,141.02,140.8,140.9,11523.0,140.94,141.02,140.8,140.9,11523.0
2025-06-10 11:20:00,140.89,140.95,140.57,140.95,8111.0,140.89,140.95,140.57,140.95,8111.0
2025-06-10 11:30:00,140.87,141.13,140.66,141.09,9992.0,140.87,141.13,140.66,141.09,9992.0
2025-06-10 11:40:00,141.03,141.04,140.81,140.87,7551.0,141.03,141.04,140.81,140.87,7551.0
2025-06-10 11:50:00,140.9,141.03,140.86,140.99,14891.0,140.9,141.03,140.86,140.99,14891.0
2025-06-10 12:00:00,140.98,141.06,140.84,140.84,13746.0,140.98,141.06,140.84,140.84,13746.0
2025-06-10 12:10:00,140.88,141.01,140.67,140.73,7352.0,140.88,141.01,140.67,140.73,7352.0
2025-06-10 12:20:00,140.67,140.76,140.61,140.66,6752.0,140.67,140.76,140.61,140.66,6752.0
2025-06-10 12:30:00,140.65,140.93,140.58,140.88,8294.0,140.65,140.93,140.58,140.88,8294.0
2025-06-10 12:40:00,140.87,140.99,140.77,140.87,4797.0,140.87,140.99,140.77,140.87,4797.0
2025-06-10 12:50:00,140.95,141.0,140.8,140.92,6145.0,140.95,141.0,140.8,140.92,6145.0
2025-06-10 13:00:00,140.96,141.01,140.79,140.8,9499.0,140.96,141.01,140.79,140.8,9499.0
2025-06-10 13:10:00,140.82,140.9,140.8,140.87,5020.0,140.82,140.9,140.8,140.87,5020.0
2025-06-10 13:20:00,140.88,140.91,140.6,140.71,14258.0,140.88,140.91,140.6,140.71,14258.0
2025-06-10 13:30:00,140.67,140.67,140.54,140.59,7574.0,140.67,140.67,140.54,140.59,7574.0
2025-06-10 13:40:00,140.59,140.59,140.43,140.45,10096.0,140.59,140.59,140.43,140.45,10096.0
2025-06-10 13:50:00,140.47,140.47,140.26,140.26,8623.0,140.47,140.47,140.26,140.26,8623.0
2025-06-10 14:00:00,140.2,140.2,139.96,140.05,12087.0,140.2,140.2,139.96,140.05,12087.0
2025-06-10 14:10:00,140.04,140.19,139.99,139.99,22314.0,140.04,140.19,139.99,139.99,22314.0
2025-06-10 14:20:00,140.0,140.04,139.75,139.94,24157.0,140.0,140.04,139.75,139.94,24157.0
2025-06-10 14:30:00,140.01,140.03,139.53,139.62,29337.0,140.01,140.03,139.53,139.62,29337.0
2025-06-10 14:40:00,139.62,139.62,139.27,139.36,38855.0,139.62,139.62,139.27,139.36,38855.0
2025-06-10 14:50:00,139.37,139.45,139.2,139.43,56226.0,139.37,139.45,139.2,139.43,56226.0
2025-06-10 15:00:00,139.43,139.83,139.42,139.83,34425.0,139.43,139.83,139.42,139.83,34425.0
2025-06-10 15:10:00,139.83,140.2,139.81,140.18,49887.0,139.83,140.2,139.81,140.18,49887.0
2025-06-10 15:20:00,140.16,140.4,140.1,140.32,32352.0,140.16,140.4,140.1,140.32,32352.0
2025-06-10 15:30:00,140.31,140.32,140.14,140.27,45858.0,140.31,140.32,140.14,140.27,45858.0
2025-06-10 15:40:00,140.24,140.26,139.93,139.94,24095.0,140.24,140.26,139.93,139.94,24095.0
2025-06-10 15:50:00,139.97,140.15,139.93,140.11,199743.0,139.97,140.15,139.93,140.11,199743.0
2025-06-11 09:30:00,140.15,140.15,139.01,139.27,56352.0,140.15,140.15,139.01,139.27,56352.0
2025-06-11 09:40:00,139.26,139.3,138.42,138.63,28724.0,139.26,139.3,138.42,138.63,28724.0
2025-06-11 09:50:00,138.69,138.89,138.36,138.56,45282.0,138.69,138.89,138.36,138.56,45282.0
2025-06-11 10:00:00,138.56,138.59,137.57,137.83,27306.0,138.56,138.59,137.57,137.83,27306.0
2025-06-11 10:10:00,137.84,138.08,137.48,138.0,28109.0,137.84,138.08,137.48,138.0,28109.0
2025-06-11 10:20:00,138.07,138.11,137.62,137.81,22543.0,138.07,138.11,137.62,137.81,22543.0
2025-06-11 10:30:00,137.83,138.13,137.62,138.03,27015.0,137.83,138.13,137.62,138.03,27015.0
2025-06-11 10:40:00,138.03,138.03,137.62,137.83,45372.0,138.03,138.03,137.62,137.83,45372.0
2025-06-11 10:50:00,137.8,138.28,137.78,138.23,141121.0,137.8,138.28,137.78,138.23,141121.0
2025-06-11 11:00:00,138.24,138.47,138.19,138.37,16856.0,138.24,138.47,138.19,138.37,16856.0
2025-06-11 11:10:00,138.35,138.62,138.35,138.61,10182.0,138.35,138.62,138.35,138.61,10182.0
2025-06-11 11:20:00,138.61,138.63,138.29,138.29,15437.0,138.61,138.63,138.29,138.29,15437.0
2025-06-11 11:30:00,138.25,138.25,138.02,138.11,11065.0,138.25,138.25,138.02,138.11,11065.0
2025-06-11 11:40:00,138.06,138.13,137.92,138.0,51457.0,138.06,138.13,137.92,138.0,51457.0
2025-06-11 11:50:00,138.01,138.04,137.84,137.87,9039.0,138.01,138.04,137.84,137.87,9039.0
2025-06-11 12:00:00,137.87,137.87,137.54,137.64,10811.0,137.87,137.87,137.54,137.64,10811.0
2025-06-11 12:10:00,137.58,137.69,137.39,137.42,74388.0,137.58,137.69,137.39,137.42,74388.0
2025-06-11 12:20:00,137.4,137.47,137.14,137.15,43663.0,137.4,137.47,137.14,137.15,43663.0
2025-06-11 12:30:00,137.16,137.36,137.08,137.09,90317.0,137.16,137.36,137.08,137.09,90317.0
2025-06-11 12:40:00,137.09,137.25,136.95,137.2,80277.0,137.09,137.25,136.95,137.2,80277.0
2025-06-11 12:50:00,137.2,137.22,136.95,136.98,21911.0,137.2,137.22,136.95,136.98,21911.0
2025-06-11 13:00:00,136.94,136.99,136.69,136.72,40471.0,136.94,136.99,136.69,136.72,40471.0
2025-06-11 13:10:00,136.69,136.7,136.1,136.12,100517.0,136.69,136.7,136.1,136.12,100517.0
2025-06-11 13:20:00,136.12,136.45,136.07,136.22,115055.0,136.12,136.45,136.07,136.22,115055.0
2025-06-11 13:30:00,136.25,136.54,136.25,136.38,34080.0,136.25,136.54,136.25,136.38,34080.0
2025-06-11 13:40:00,136.41,136.41,135.96,135.96,26086.0,136.41,136.41,135.96,135.96,26086.0
2025-06-11 13:50:00,136.0,136.29,135.96,136.16,33230.0,136.0,136.29,135.96,136.16,33230.0
2025-06-11 14:00:00,136.16,136.38,135.64,135.81,41749.0,136.16,136.38,135.64,135.81,41749.0
2025-06-11 14:10:00,135.84,135.84,135.28,135.42,15034.0,135.84,135.84,135.28,135.42,15034.0
2025-06-11 14:20:00,135.47,135.73,135.32,135.39,16997.0,135.47,135.73,135.32,135.39,16997.0
2025-06-11 14:30:00,135.36,135.85,135.31,135.75,39544.0,135.36,135.85,135.31,135.75,39544.0
2025-06-11 14:40:00,135.75,135.78,135.34,135.36,49765.0,135.75,135.78,135.34,135.36,49765.0
2025-06-11 14:50:00,135.36,135.84,135.28,135.72,66197.0,135.36,135.84,135.28,135.72,66197.0
2025-06-11 15:00:00,135.69,136.06,135.67,135.99,212109.0,135.69,136.06,135.67,135.99,212109.0
2025-06-11 15:10:00,136.0,136.12,135.87,136.08,50181.0,136.0,136.12,135.87,136.08,50181.0
2025-06-11 15:20:00,136.06,136.53,135.98,136.4,56726.0,136.06,136.53,135.98,136.4,56726.0
2025-06-11 15:30:00,136.41,136.75,136.23,136.31,88990.0,136.41,136.75,136.23,136.31,88990.0
2025-06-11 15:40:00,136.33,136.61,136.23,136.4,67827.0,136.33,136.61,136.23,136.4,67827.0
2025-06-11 15:50:00,136.42,136.86,136.15,136.38,479419.0,136.42,136.86,136.15,136.38,479419.0
2025-06-12 09:30:00,136.2,136.59,134.85,134.86,97486.0,136.2,136.59,134.85,134.86,97486.0
2025-06-12 09:40:00,134.86,135.07,134.09,134.37,86461.0,134.86,135.07,134.09,134.37,86461.0
2025-06-12 09:50:00,134.37,134.37,133.7,134.13,256199.0,134.37,134.37,133.7,134.13,256199.0
2025-06-12 10:00:00,134.15,134.29,133.52,133.84,107880.0,134.15,134.29,133.52,133.84,107880.0
2025-06-12 10:10:00,134.0,134.5,134.0,134.17,71327.0,134.0,134.5,134.0,134.17,71327.0
2025-06-12 10:20:00,134.2,134.27,133.91,134.07,122254.0,134.2,134.27,133.91,134.07,122254.0
2025-06-12 10:30:00,134.09,134.28,133.96,134.09,70801.0,134.09,134.28,133.96,134.09,70801.0
2025-06-12 10:40:00,134.09,134.24,133.96,134.04,68328.0,134.09,134.24,133.96,134.04,68328.0
2025-06-12 10:50:00,134.06,134.3,133.98,134.0,45617.0,134.06,134.3,133.98,134.0,45617.0
2025-06-12 11:00:00,134.04,134.33,133.82,133.94,40954.0,134.04,134.33,133.82,133.94,40954.0
2025-06-12 11:10:00,133.88,133.9,133.65,133.75,71369.0,133.88,133.9,133.65,133.75,71369.0
2025-06-12 11:20:00,133.75,133.78,133.5,133.52,40365.0,133.75,133.78,133.5,133.52,40365.0
2025-06-12 11:30:00,133.53,133.65,133.32,133.37,22125.0,133.53,133.65,133.32,133.37,22125.0
2025-06-12 11:40:00,133.36,133.43,133.17,133.26,66794.0,133.36,133.43,133.17,133.26,66794.0
2025-06-12 11:50:00,133.28,133.5,133.21,133.43,54362.0,133.28,133.5,133.21,133.43,54362.0
2025-06-12 12:00:00,133.42,133.58,133.23,133.38,41372.0,133.42,133.58,133.23,133.38,41372.0
2025-06-12 12:10:00,133.43,133.69,133.33,133.55,65355.0,133.43,133.69,133.33,133.55,65355.0
2025-06-12 12:20:00,133.54,134.07,133.48,133.91,50579.0,133.54,134.07,133.48,133.91,50579.0
2025-06-12 12:30:00,133.91,134.1,133.63,133.96,54703.0,133.91,134.1,133.63,133.96,54703.0
2025-06-12 12:40:00,133.96,134.02,133.76,133.76,54220.0,133.96,134.02,133.76,133.76,54220.0
2025-06-12 12:50:00,133.79,134.19,133.79,133.92,43892.0,133.79,134.19,133.79,133.92,43892.0
2025-06-12 13:00:00,133.99,134.2,133.83,134.07,44476.0,133.99,134.2,133.83,134.07,44476.0
2025-06-12 13:10:00,134.07,134.12,133.85,133.94,57997.0,134.07,134.12,133.85,133.94,57997.0
2025-06-12 13:20:00,133.9,133.9,133.65,133.78,35964.0,133.9,133.9,133.65,133.78,35964.0
2025-06-12 13:30:00,133.75,133.78,133.46,133.52,126625.0,133.75,133.78,133.46,133.52,126625.0
2025-06-12 13:40:00,133.5,134.2,133.49,133.96,204731.0,133.5,134.2,133.49,133.96,204731.0
2025-06-12 13:50:00,134.0,134.12,133.91,134.02,55337.0,134.0,134.12,133.91,134.02,55337.0
2025-06-12 14:00:00,134.02,134.05,133.93,134.03,43752.0,134.02,134.05,133.93,134.03,43752.0
2025-06-12 14:10:00,134.03,134.07,133.86,133.94,33028.0,134.03,134.07,133.86,133.94,33028.0
2025-06-12 14:20:00,133.97,134.04,133.89,133.97,38447.0,133.97,134.04,133.89,133.97,38447.0
2025-06-12 14:30:00,133.99,134.03,133.91,133.97,25536.0,133.99,134.03,133.91,133.97,25536.0
2025-06-12 14:40:00,133.96,134.01,133.83,134.0,29270.0,133.96,134.01,133.83,134.0,29270.0
2025-06-12 14:50:00,134.01,134.01,133.84,133.88,34470.0,134.01,134.01,133.84,133.88,34470.0
2025-06-12 15:00:00,133.89,133.9,133.34,133.45,69444.0,133.89,133.9,133.34,133.45,69444.0
2025-06-12 15:10:00,133.44,133.52,133.23,133.34,82378.0,133.44,133.52,133.23,133.34,82378.0
2025-06-12 15:20:00,133.34,133.58,133.15,133.43,294276.0,133.34,133.58,133.15,133.43,294276.0
2025-06-12 15:30:00,133.42,133.72,133.4,133.59,110154.0,133.42,133.72,133.4,133.59,110154.0
2025-06-12 15:40:00,133.57,133.6,133.31,133.43,127769.0,133.57,133.6,133.31,133.43,127769.0
2025-06-12 15:50:00,133.44,133.6,132.94,133.45,486128.0,133.44,133.6,132.94,133.45,486128.0
2025-06-13 09:30:00,132.63,134.34,132.42,134.16,114846.0,132.63,134.34,132.42,134.16,114846.0
2025-06-13 09:40:00,134.01,134.56,133.63,134.01,60948.0,134.01,134.56,133.63,134.01,60948.0
2025-06-13 09:50:00,133.99,134.21,133.7,133.73,29901.0,133.99,134.21,133.7,133.73,29901.0
2025-06-13 10:00:00,133.83,134.32,133.67,134.12,77466.0,133.83,134.32,133.67,134.12,77466.0
2025-06-13 10:10:00,134.19,134.27,133.6,133.6,50332.0,134.19,134.27,133.6,133.6,50332.0
2025-06-13 10:20:00,133.55,133.6,133.07,133.1,35441.0,133.55,133.6,133.07,133.1,35441.0
2025-06-13 10:30:00,133.07,133.55,132.96,133.55,23548.0,133.07,133.55,132.96,133.55,23548.0
2025-06-13 10:40:00,133.55,133.6,133.23,133.4,57090.0,133.55,133.6,133.23,133.4,57090.0
2025-06-13 10:50:00,133.33,133.74,133.28,133.74,120197.0,133.33,133.74,133.28,133.74,120197.0
2025-06-13 11:00:00,133.68,133.9,133.64,133.82,35783.0,133.68,133.9,133.64,133.82,35783.0
2025-06-13 11:10:00,133.82,133.84,133.6,133.72,13170.0,133.82,133.84,133.6,133.72,13170.0
2025-06-13 11:20:00,133.75,134.14,133.73,134.08,29000.0,133.75,134.14,133.73,134.08,29000.0
2025-06-13 11:30:00,134.12,134.12,133.9,133.94,12188.0,134.12,134.12,133.9,133.94,12188.0
2025-06-13 11:40:00,133.96,134.23,133.89,134.17,10040.0,133.96,134.23,133.89,134.17,10040.0
2025-06-13 11:50:00,134.18,134.23,134.0,134.13,15652.0,134.18,134.23,134.0,134.13,15652.0
2025-06-13 12:00:00,134.14,134.14,133.54,133.95,46579.0,134.14,134.14,133.54,133.95,46579.0
2025-06-13 12:10:00,133.88,134.15,133.85,134.05,36451.0,133.88,134.15,133.85,134.05,36451.0
2025-06-13 12:20:00,134.05,134.2,133.77,133.77,13194.0,134.05,134.2,133.77,133.77,13194.0
2025-06-13 12:30:00,133.84,134.01,133.76,133.76,8672.0,133.84,134.01,133.76,133.76,8672.0
2025-06-13 12:40:00,133.74,133.88,133.45,133.46,61672.0,133.74,133.88,133.45,133.46,61672.0
2025-06-13 12:50:00,133.48,133.59,133.4,133.48,14212.0,133.48,133.59,133.4,133.48,14212.0
2025-06-13 13:00:00,133.44,133.51,133.23,133.24,7643.0,133.44,133.51,133.23,133.24,7643.0
2025-06-13 13:10:00,133.22,133.37,133.08,133.21,10391.0,133.22,133.37,133.08,133.21,10391.0
2025-06-13 13:20:00,133.21,133.29,133.05,133.05,11153.0,133.21,133.29,133.05,133.05,11153.0
2025-06-13 13:30:00,133.06,133.35,133.06,133.18,8134.0,133.06,133.35,133.06,133.18,8134.0
2025-06-13 13:40:00,133.18,133.38,133.13,133.38,12076.0,133.18,133.38,133.13,133.38,12076.0
2025-06-13 13:50:00,133.4,133.5,133.29,133.41,11115.0,133.4,133.5,133.29,133.41,11115.0
2025-06-13 14:00:00,133.36,133.47,133.13,133.16,15540.0,133.36,133.47,133.13,133.16,15540.0
2025-06-13 14:10:00,133.14,133.14,132.81,132.97,11364.0,133.14,133.14,132.81,132.97,11364.0
2025-06-13 14:20:00,132.96,132.96,132.6,132.61,11311.0,132.96,132.96,132.6,132.61,11311.0
2025-06-13 14:30:00,132.6,132.64,132.37,132.49,11220.0,132.6,132.64,132.37,132.49,11220.0
2025-06-13 14:40:00,132.49,132.53,132.29,132.37,15535.0,132.49,132.53,132.29,132.37,15535.0
2025-06-13 14:50:00,132.37,132.62,132.25,132.4,34896.0,132.37,132.62,132.25,132.4,34896.0
2025-06-13 15:00:00,132.45,132.48,131.87,132.02,29893.0,132.45,132.48,131.87,132.02,29893.0
2025-06-13 15:10:00,132.01,132.09,131.8,131.85,27503.0,132.01,132.09,131.8,131.85,27503.0
2025-06-13 15:20:00,131.87,132.0,131.65,131.66,35250.0,131.87,132.0,131.65,131.66,35250.0
2025-06-13 15:30:00,131.64,131.82,131.35,131.72,38897.0,131.64,131.82,131.35,131.72,38897.0
2025-06-13 15:40:00,131.68,131.75,131.31,131.55,89217.0,131.68,131.75,131.31,131.55,89217.0
2025-06-13 15:50:00,131.61,131.94,131.59,131.84,290943.0,131.61,131.94,131.59,131.84,290943.0
2025-06-16 09:30:00,133.15,133.15,132.29,132.63,56036.0,133.15,133.15,132.29,132.63,56036.0
2025-06-16 09:40:00,132.75,133.2,132.57,132.89,43619.0,132.75,133.2,132.57,132.89,43619.0
2025-06-16 09:50:00,132.89,132.89,132.34,132.72,52036.0,132.89,132.89,132.34,132.72,52036.0
2025-06-16 10:00:00,132.8,133.01,132.57,132.74,27153.0,132.8,133.01,132.57,132.74,27153.0
2025-06-16 10:10:00,132.62,132.69,132.25,132.43,65095.0,132.62,132.69,132.25,132.43,65095.0
2025-06-16 10:20:00,132.43,132.55,132.05,132.28,27636.0,132.43,132.55,132.05,132.28,27636.0
2025-06-16 10:30:00,132.29,132.42,132.11,132.24,44583.0,132.29,132.42,132.11,132.24,44583.0
2025-06-16 10:40:00,132.18,132.33,131.91,132.16,25622.0,132.18,132.33,131.91,132.16,25622.0
2025-06-16 10:50:00,132.21,132.28,131.98,132.14,16738.0,132.21,132.28,131.98,132.14,16738.0
2025-06-16 11:00:00,132.15,132.21,131.37,131.41,32966.0,132.15,132.21,131.37,131.41,32966.0
2025-06-16 11:10:00,131.5,131.85,131.46,131.85,78582.0,131.5,131.85,131.46,131.85,78582.0
2025-06-16 11:20:00,131.88,132.05,131.7,131.7,16839.0,131.88,132.05,131.7,131.7,16839.0
2025-06-16 11:30:00,131.67,131.94,131.58,131.9,18905.0,131.67,131.94,131.58,131.9,18905.0
2025-06-16 11:40:00,131.86,131.88,131.55,131.55,19860.0,131.86,131.88,131.55,131.55,19860.0
2025-06-16 11:50:00,131.56,131.62,131.38,131.61,61079.0,131.56,131.62,131.38,131.61,61079.0
2025-06-16 12:00:00,131.59,131.63,131.39,131.41,7491.0,131.59,131.63,131.39,131.41,7491.0
2025-06-16 12:10:00,131.45,131.59,131.42,131.53,64132.0,131.45,131.59,131.42,131.53,64132.0
2025-06-16 12:20:00,131.53,131.84,131.51,131.84,17001.0,131.53,131.84,131.51,131.84,17001.0
2025-06-16 12:30:00,131.82,131.83,131.6,131.61,11664.0,131.82,131.83,131.6,131.61,11664.0
2025-06-16 12:40:00,131.57,131.58,131.3,131.38,42442.0,131.57,131.58,131.3,131.38,42442.0
2025-06-16 12:50:00,131.39,131.58,131.33,131.44,23183.0,131.39,131.58,131.33,131.44,23183.0
2025-06-16 13:00:00,131.44,131.49,131.31,131.45,10902.0,131.44,131.49,131.31,131.45,10902.0
2025-06-16 13:10:00,131.45,131.51,131.3,131.5,17638.0,131.45,131.51,131.3,131.5,17638.0
2025-06-16 13:20:00,131.5,131.58,131.41,131.56,26622.0,131.5,131.58,131.41,131.56,26622.0
2025-06-16 13:30:00,131.56,131.68,131.51,131.54,27163.0,131.56,131.68,131.51,131.54,27163.0
2025-06-16 13:40:00,131.56,131.61,131.46,131.52,20053.0,131.56,131.61,131.46,131.52,20053.0
2025-06-16 13:50:00,131.52,131.54,131.3,131.3,10768.0,131.52,131.54,131.3,131.3,10768.0
2025-06-16 14:00:00,131.34,131.38,131.23,131.34,17978.0,131.34,131.38,131.23,131.34,17978.0
2025-06-16 14:10:00,131.37,131.42,131.31,131.34,11637.0,131.37,131.42,131.31,131.34,11637.0
2025-06-16 14:20:00,131.34,131.58,131.33,131.53,10677.0,131.34,131.58,131.33,131.53,10677.0
2025-06-16 14:30:00,131.52,131.6,131.41,131.43,13836.0,131.52,131.6,131.41,131.43,13836.0
2025-06-16 14:40:00,131.43,131.43,131.24,131.28,20298.0,131.43,131.43,131.24,131.28,20298.0
2025-06-16 14:50:00,131.27,131.48,131.26,131.4,15256.0,131.27,131.48,131.26,131.4,15256.0
2025-06-16 15:00:00,131.39,131.54,131.32,131.43,62540.0,131.39,131.54,131.32,131.43,62540.0
2025-06-16 15:10:00,131.41,131.46,131.24,131.27,20095.0,131.41,131.46,131.24,131.27,20095.0
2025-06-16 15:20:00,131.27,131.39,131.21,131.23,31627.0,131.27,131.39,131.21,131.23,31627.0
2025-06-16 15:30:00,131.23,131.23,130.98,131.02,47414.0,131.23,131.23,130.98,131.02,47414.0
2025-06-16 15:40:00,131.01,131.24,130.99,131.15,60011.0,131.01,131.24,130.99,131.15,60011.0
2025-06-16 15:50:00,131.14,131.27,131.02,131.14,310978.0,131.14,131.27,131.02,131.14,310978.0
2025-06-17 09:30:00,130.26,130.66,129.76,130.02,37014.0,130.26,130.66,129.76,130.02,37014.0
2025-06-17 09:40:00,129.95,130.33,129.95,129.99,20784.0,129.95,130.33,129.95,129.99,20784.0
2025-06-17 09:50:00,129.91,130.25,129.75,130.01,27142.0,129.91,130.25,129.75,130.01,27142.0
2025-06-17 10:00:00,130.01,130.33,129.82,130.31,37064.0,130.01,130.33,129.82,130.31,37064.0
2025-06-17 10:10:00,130.39,130.61,130.38,130.49,17423.0,130.39,130.61,130.38,130.49,17423.0
2025-06-17 10:20:00,130.52,130.78,130.5,130.59,14708.0,130.52,130.78,130.5,130.59,14708.0
2025-06-17 10:30:00,130.6,130.77,130.54,130.74,23793.0,130.6,130.77,130.54,130.74,23793.0
2025-06-17 10:40:00,130.78,130.93,130.52,130.73,98149.0,130.78,130.93,130.52,130.73,98149.0
2025-06-17 10:50:00,130.8,130.88,130.44,130.66,37768.0,130.8,130.88,130.44,130.66,37768.0
2025-06-17 11:00:00,130.7,130.98,130.69,130.75,25045.0,130.7,130.98,130.69,130.75,25045.0
2025-06-17 11:10:00,130.8,130.96,130.61,130.73,32282.0,130.8,130.96,130.61,130.73,32282.0
2025-06-17 11:20:00,130.73,130.73,130.44,130.63,20169.0,130.73,130.73,130.44,130.63,20169.0
2025-06-17 11:30:00,130.63,130.76,130.56,130.6,13187.0,130.63,130.76,130.56,130.6,13187.0
2025-06-17 11:40:00,130.67,130.89,130.58,130.68,39839.0,130.67,130.89,130.58,130.68,39839.0
2025-06-17 11:50:00,130.69,130.79,130.47,130.52,23439.0,130.69,130.79,130.47,130.52,23439.0
2025-06-17 12:00:00,130.5,130.8,130.5,130.73,13903.0,130.5,130.8,130.5,130.73,13903.0
2025-06-17 12:10:00,130.8,130.95,130.8,130.86,8534.0,130.8,130.95,130.8,130.86,8534.0
2025-06-17 12:20:00,130.89,130.93,130.77,130.82,12952.0,130.89,130.93,130.77,130.82,12952.0
2025-06-17 12:30:00,130.83,131.03,130.81,130.95,33750.0,130.83,131.03,130.81,130.95,33750.0
2025-06-17 12:40:00,131.01,131.05,130.82,130.82,16906.0,131.01,131.05,130.82,130.82,16906.0
2025-06-17 12:50:00,130.8,130.83,130.45,130.49,7420.0,130.8,130.83,130.45,130.49,7420.0
2025-06-17 13:00:00,130.46,130.55,130.27,130.29,14008.0,130.46,130.55,130.27,130.29,14008.0
2025-06-17 13:10:00,130.28,130.29,130.16,130.19,17369.0,130.28,130.29,130.16,130.19,17369.0
2025-06-17 13:20:00,130.15,130.15,129.62,129.65,20556.0,130.15,130.15,129.62,129.65,20556.0
2025-06-17 13:30:00,129.65,129.88,129.57,129.85,31423.0,129.65,129.88,129.57,129.85,31423.0
2025-06-17 13:40:00,129.81,129.98,129.62,129.68,12756.0,129.81,129.98,129.62,129.68,12756.0
2025-06-17 13:50:00,129.71,129.8,129.61,129.64,12112.0,129.71,129.8,129.61,129.64,12112.0
2025-06-17 14:00:00,129.59,129.59,129.14,129.19,43039.0,129.59,129.59,129.14,129.19,43039.0
2025-06-17 14:10:00,129.17,129.22,128.96,129.09,43511.0,129.17,129.22,128.96,129.09,43511.0
2025-06-17 14:20:00,129.09,129.12,128.79,128.85,25980.0,129.09,129.12,128.79,128.85,25980.0
2025-06-17 14:30:00,128.81,128.94,128.74,128.84,15474.0,128.81,128.94,128.74,128.84,15474.0
2025-06-17 14:40:00,128.8,128.94,128.74,128.85,21704.0,128.8,128.94,128.74,128.85,21704.0
2025-06-17 14:50:00,128.92,128.92,128.8,128.81,14801.0,128.92,128.92,128.8,128.81,14801.0
2025-06-17 15:00:00,128.84,128.85,128.4,128.58,26023.0,128.84,128.85,128.4,128.58,26023.0
2025-06-17 15:10:00,128.59,128.82,128.56,128.81,25354.0,128.59,128.82,128.56,128.81,25354.0
2025-06-17 15:20:00,128.81,129.04,128.78,128.94,19073.0,128.81,129.04,128.78,128.94,19073.0
2025-06-17 15:30:00,128.93,129.04,128.89,128.97,26972.0,128.93,129.04,128.89,128.97,26972.0
2025-06-17 15:40:00,128.96,128.96,128.78,128.89,41461.0,128.96,128.96,128.78,128.89,41461.0
2025-06-17 15:50:00,128.91,129.08,128.79,129.06,169910.0,128.91,129.08,128.79,129.06,169910.0
2025-06-18 09:30:00,129.13,129.32,128.67,129.15,40536.0,129.13,129.32,128.67,129.15,40536.0
2025-06-18 09:40:00,129.16,129.25,128.18,128.44,33573.0,129.16,129.25,128.18,128.44,33573.0
2025-06-18 09:50:00,128.57,128.97,128.32,128.55,39674.0,128.57,128.97,128.32,128.55,39674.0
2025-06-18 10:00:00,128.67,129.29,128.51,128.94,20326.0,128.67,129.29,128.51,128.94,20326.0
2025-06-18 10:10:00,128.8,129.19,128.59,128.98,32862.0,128.8,129.19,128.59,128.98,32862.0
2025-06-18 10:20:00,129.02,129.17,128.86,128.89,12835.0,129.02,129.17,128.86,128.89,12835.0
2025-06-18 10:30:00,128.86,129.22,128.76,129.02,15177.0,128.86,129.22,128.76,129.02,15177.0
2025-06-18 10:40:00,129.0,129.44,128.93,129.32,25724.0,129.0,129.44,128.93,129.32,25724.0
2025-06-18 10:50:00,129.32,129.56,129.21,129.53,48323.0,129.32,129.56,129.21,129.53,48323.0
2025-06-18 11:00:00,129.56,129.8,129.52,129.66,31255.0,129.56,129.8,129.52,129.66,31255.0
2025-06-18 11:10:00,129.65,129.76,129.49,129.67,47588.0,129.65,129.76,129.49,129.67,47588.0
2025-06-18 11:20:00,129.67,129.72,129.29,129.39,14478.0,129.67,129.72,129.29,129.39,14478.0
2025-06-18 11:30:00,129.46,129.46,129.0,129.02,57079.0,129.46,129.46,129.0,129.02,57079.0
2025-06-18 11:40:00,129.01,129.12,128.94,128.97,10169.0,129.01,129.12,128.94,128.97,10169.0
2025-06-18 11:50:00,128.92,129.13,128.85,128.85,15483.0,128.92,129.13,128.85,128.85,15483.0
2025-06-18 12:00:00,128.84,129.05,128.83,129.03,8073.0,128.84,129.05,128.83,129.03,8073.0
2025-06-18 12:10:00,129.08,129.08,128.87,128.89,14045.0,129.08,129.08,128.87,128.89,14045.0
2025-06-18 12:20:00,128.9,128.93,128.75,128.75,13005.0,128.9,128.93,128.75,128.75,13005.0
2025-06-18 12:30:00,128.78,128.92,128.73,128.86,9678.0,128.78,128.92,128.73,128.86,9678.0
2025-06-18 12:40:00,128.89,129.11,128.85,129.06,15290.0,128.89,129.11,128.85,129.06,15290.0
2025-06-18 12:50:00,129.09,129.22,128.94,128.94,9218.0,129.09,129.22,128.94,128.94,9218.0
2025-06-18 13:00:00,128.93,128.98,128.83,128.94,14843.0,128.93,128.98,128.83,128.94,14843.0
2025-06-18 13:10:00,128.93,128.96,128.65,128.84,31039.0,128.93,128.96,128.65,128.84,31039.0
2025-06-18 13:20:00,128.84,128.91,128.65,128.75,14439.0,128.84,128.91,128.65,128.75,14439.0
2025-06-18 13:30:00,128.75,128.8,128.6,128.69,19891.0,128.75,128.8,128.6,128.69,19891.0
2025-06-18 13:40:00,128.69,128.96,128.66,128.9,17698.0,128.69,128.96,128.66,128.9,17698.0
2025-06-18 13:50:00,128.89,129.02,128.65,128.75,37614.0,128.89,129.02,128.65,128.75,37614.0
2025-06-18 14:00:00,128.88,129.04,128.44,128.44,12545.0,128.88,129.04,128.44,128.44,12545.0
2025-06-18 14:10:00,128.37,128.68,128.37,128.53,10390.0,128.37,128.68,128.37,128.53,10390.0
2025-06-18 14:20:00,128.53,128.57,128.29,128.5,28880.0,128.53,128.57,128.29,128.5,28880.0
2025-06-18 14:30:00,128.51,128.78,128.38,128.71,13265.0,128.51,128.78,128.38,128.71,13265.0
2025-06-18 14:40:00,128.68,128.93,128.68,128.72,27985.0,128.68,128.93,128.68,128.72,27985.0
2025-06-18 14:50:00,128.7,128.81,128.36,128.42,22809.0,128.7,128.81,128.36,128.42,22809.0
2025-06-18 15:00:00,128.33,128.56,128.21,128.33,13973.0,128.33,128.56,128.21,128.33,13973.0
2025-06-18 15:10:00,128.28,128.62,128.19,128.36,18653.0,128.28,128.62,128.19,128.36,18653.0
2025-06-18 15:20:00,128.35,128.54,128.07,128.09,32898.0,128.35,128.54,128.07,128.09,32898.0
2025-06-18 15:30:00,128.06,128.43,127.95,128.34,26039.0,128.06,128.43,127.95,128.34,26039.0
2025-06-18 15:40:00,128.31,128.56,128.31,128.34,31734.0,128.31,128.56,128.31,128.34,31734.0
2025-06-18 15:50:00,128.33,128.46,127.97,128.02,222048.0,128.33,128.46,127.97,128.02,222048.0
2025-06-20 09:30:00,128.74,129.3,128.11,129.14,392741.0,128.74,129.3,128.11,129.14,392741.0
2025-06-20 09:40:00,129.14,129.36,128.27,128.3,19118.0,129.14,129.36,128.27,128.3,19118.0
2025-06-20 09:50:00,128.23,128.4,127.85,128.07,26311.0,128.23,128.4,127.85,128.07,26311.0
2025-06-20 10:00:00,128.0,128.76,127.99,128.76,31130.0,128.0,128.76,127.99,128.76,31130.0
2025-06-20 10:10:00,128.67,128.77,128.3,128.72,40403.0,128.67,128.77,128.3,128.72,40403.0
2025-06-20 10:20:00,128.72,129.12,128.72,128.93,38451.0,128.72,129.12,128.72,128.93,38451.0
2025-06-20 10:30:00,128.86,129.08,128.81,128.99,32647.0,128.86,129.08,128.81,128.99,32647.0
2025-06-20 10:40:00,128.99,129.2,128.8,129.08,21735.0,128.99,129.2,128.8,129.08,21735.0
2025-06-20 10:50:00,128.98,129.26,128.79,129.05,118940.0,128.98,129.26,128.79,129.05,118940.0
2025-06-20 11:00:00,128.99,129.05,128.68,128.71,20402.0,128.99,129.05,128.68,128.71,20402.0
2025-06-20 11:10:00,128.76,129.1,128.76,129.1,17999.0,128.76,129.1,128.76,129.1,17999.0
2025-06-20 11:20:00,129.07,129.1,128.85,128.93,17767.0,129.07,129.1,128.85,128.93,17767.0
2025-06-20 11:30:00,128.98,129.13,128.97,129.04,22870.0,128.98,129.13,128.97,129.04,22870.0
2025-06-20 11:40:00,129.02,129.05,128.73,128.87,30616.0,129.02,129.05,128.73,128.87,30616.0
2025-06-20 11:50:00,128.85,128.88,128.52,128.55,26901.0,128.85,128.88,128.52,128.55,26901.0
2025-06-20 12:00:00,128.55,128.64,128.46,128.64,7742.0,128.55,128.64,128.46,128.64,7742.0
2025-06-20 12:10:00,128.67,128.69,128.42,128.46,12890.0,128.67,128.69,128.42,128.46,12890.0
2025-06-20 12:20:00,128.46,128.59,128.42,128.47,18155.0,128.46,128.59,128.42,128.47,18155.0
2025-06-20 12:30:00,128.5,128.57,128.43,128.55,28955.0,128.5,128.57,128.43,128.55,28955.0
2025-06-20 12:40:00,128.53,128.58,128.35,128.56,18260.0,128.53,128.58,128.35,128.56,18260.0
2025-06-20 12:50:00,128.56,128.73,128.53,128.71,45701.0,128.56,128.73,128.53,128.71,45701.0
2025-06-20 13:00:00,128.69,128.87,128.44,128.52,23347.0,128.69,128.87,128.44,128.52,23347.0
2025-06-20 13:10:00,128.5,128.7,128.4,128.44,26396.0,128.5,128.7,128.4,128.44,26396.0
2025-06-20 13:20:00,128.42,128.46,128.11,128.11,11066.0,128.42,128.46,128.11,128.11,11066.0
2025-06-20 13:30:00,128.07,128.15,127.92,127.98,10018.0,128.07,128.15,127.92,127.98,10018.0
2025-06-20 13:40:00,128.02,128.19,127.96,127.96,19542.0,128.02,128.19,127.96,127.96,19542.0
2025-06-20 13:50:00,127.97,128.09,127.78,127.92,120561.0,127.97,128.09,127.78,127.92,120561.0
2025-06-20 14:00:00,127.94,128.28,127.82,128.2,15950.0,127.94,128.28,127.82,128.2,15950.0
2025-06-20 14:10:00,128.22,128.25,128.06,128.25,17680.0,128.22,128.25,128.06,128.25,17680.0
2025-06-20 14:20:00,128.21,128.24,127.97,127.98,19631.0,128.21,128.24,127.97,127.98,19631.0
2025-06-20 14:30:00,127.98,128.03,127.8,127.8,51001.0,127.98,128.03,127.8,127.8,51001.0
2025-06-20 14:40:00,127.83,127.95,127.78,127.84,22646.0,127.83,127.95,127.78,127.84,22646.0
2025-06-20 14:50:00,127.84,127.84,127.32,127.59,125273.0,127.84,127.84,127.32,127.59,125273.0
2025-06-20 15:00:00,127.59,127.67,127.5,127.5,36861.0,127.59,127.67,127.5,127.5,36861.0
2025-06-20 15:10:00,127.49,127.63,127.45,127.46,19834.0,127.49,127.63,127.45,127.46,19834.0
2025-06-20 15:20:00,127.46,127.64,127.38,127.42,51525.0,127.46,127.64,127.38,127.42,51525.0
2025-06-20 15:30:00,127.42,127.53,127.25,127.37,41320.0,127.42,127.53,127.25,127.37,41320.0
2025-06-20 15:40:00,127.38,127.38,127.1,127.11,41870.0,127.38,127.38,127.1,127.11,41870.0
2025-06-20 15:50:00,127.14,127.76,127.12,127.67,604013.0,127.14,127.76,127.12,127.67,604013.0